{"symbol":"RNST","url":"https://intraalpha.com/companies/RNST","capturedAt":"2026-10-22T23:44:28.102Z","state":"partial","quote":{"symbol":"RNST","last_price":41.44,"prev_close":40.31,"regular_close":41.44,"change":1.13,"change_pct":2.8033,"regular_change":1.13,"regular_change_pct":2.8033,"extended_change":0,"extended_change_pct":0,"bid":16.55,"ask":57,"bid_size":200,"ask_size":400,"volume":778917,"vwap":41.237095,"open":40.29,"high":41.5,"low":39.93,"close":41.44,"trade_count":10961,"last_trade_at":"2026-10-22T23:00:00.001914307Z","last_quote_at":"2026-10-22T20:04:15.690713993Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:24.576560994-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:50.084Z","bars":[{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-10-15T12:55:00Z","v":1000,"vw":39.05},{"c":39.23,"h":39.365,"l":39.12,"n":70,"o":39.15,"t":"2026-10-15T13:30:00Z","v":6848,"vw":39.196204},{"c":39.09,"h":39.24,"l":39.09,"n":142,"o":39.23,"t":"2026-10-15T13:35:00Z","v":5052,"vw":39.136728},{"c":39.07,"h":39.235,"l":39.07,"n":116,"o":39.2,"t":"2026-10-15T13:40:00Z","v":4683,"vw":39.158034},{"c":39.2,"h":39.21,"l":39.065,"n":85,"o":39.065,"t":"2026-10-15T13:45:00Z","v":2514,"vw":39.122084},{"c":39.315,"h":39.33,"l":39.315,"n":48,"o":39.32,"t":"2026-10-15T13:50:00Z","v":1739,"vw":39.321717},{"c":39.36,"h":39.44,"l":39.285,"n":118,"o":39.285,"t":"2026-10-15T13:55:00Z","v":3542,"vw":39.363647},{"c":39.425,"h":39.425,"l":39.33,"n":84,"o":39.365,"t":"2026-10-15T14:00:00Z","v":4391,"vw":39.377118},{"c":39.47,"h":39.48,"l":39.395,"n":87,"o":39.395,"t":"2026-10-15T14:05:00Z","v":3562,"vw":39.459898},{"c":39.59,"h":39.63,"l":39.56,"n":197,"o":39.59,"t":"2026-10-15T14:10:00Z","v":7420,"vw":39.578246},{"c":39.57,"h":39.605,"l":39.57,"n":56,"o":39.605,"t":"2026-10-15T14:15:00Z","v":1285,"vw":39.581923},{"c":39.55,"h":39.6,"l":39.55,"n":191,"o":39.57,"t":"2026-10-15T14:20:00Z","v":6912,"vw":39.586501},{"c":39.65,"h":39.65,"l":39.54,"n":135,"o":39.55,"t":"2026-10-15T14:25:00Z","v":14194,"vw":39.617496},{"c":39.77,"h":39.77,"l":39.67,"n":97,"o":39.67,"t":"2026-10-15T14:30:00Z","v":2534,"vw":39.727143},{"c":39.73,"h":39.78,"l":39.73,"n":129,"o":39.77,"t":"2026-10-15T14:35:00Z","v":3803,"vw":39.759738},{"c":39.785,"h":39.84,"l":39.74,"n":141,"o":39.74,"t":"2026-10-15T14:40:00Z","v":5203,"vw":39.77438},{"c":39.67,"h":39.675,"l":39.66,"n":48,"o":39.675,"t":"2026-10-15T14:45:00Z","v":1268,"vw":39.669},{"c":39.65,"h":39.67,"l":39.65,"n":80,"o":39.66,"t":"2026-10-15T14:50:00Z","v":1901,"vw":39.65625},{"c":39.58,"h":39.665,"l":39.57,"n":91,"o":39.665,"t":"2026-10-15T14:55:00Z","v":1375,"vw":39.605},{"c":39.53,"h":39.61,"l":39.53,"n":126,"o":39.58,"t":"2026-10-15T15:00:00Z","v":3321,"vw":39.587308},{"c":39.5,"h":39.56,"l":39.5,"n":96,"o":39.56,"t":"2026-10-15T15:05:00Z","v":1974,"vw":39.536413},{"c":39.405,"h":39.47,"l":39.405,"n":116,"o":39.47,"t":"2026-10-15T15:10:00Z","v":2540,"vw":39.429779},{"c":39.385,"h":39.385,"l":39.365,"n":45,"o":39.365,"t":"2026-10-15T15:15:00Z","v":1059,"vw":39.374},{"c":39.335,"h":39.385,"l":39.33,"n":55,"o":39.385,"t":"2026-10-15T15:20:00Z","v":1975,"vw":39.350884},{"c":39.365,"h":39.365,"l":39.34,"n":33,"o":39.34,"t":"2026-10-15T15:25:00Z","v":806,"vw":39.346173},{"c":39.45,"h":39.45,"l":39.365,"n":129,"o":39.365,"t":"2026-10-15T15:30:00Z","v":7641,"vw":39.411669},{"c":39.425,"h":39.47,"l":39.42,"n":87,"o":39.45,"t":"2026-10-15T15:35:00Z","v":2551,"vw":39.432813},{"c":39.46,"h":39.46,"l":39.44,"n":83,"o":39.44,"t":"2026-10-15T15:40:00Z","v":1602,"vw":39.446667},{"c":39.48,"h":39.5,"l":39.475,"n":73,"o":39.475,"t":"2026-10-15T15:45:00Z","v":1411,"vw":39.481141},{"c":39.425,"h":39.425,"l":39.425,"n":40,"o":39.425,"t":"2026-10-15T15:50:00Z","v":725,"vw":39.425},{"c":39.41,"h":39.41,"l":39.41,"n":20,"o":39.41,"t":"2026-10-15T15:55:00Z","v":372,"vw":39.41},{"c":39.4,"h":39.42,"l":39.4,"n":37,"o":39.42,"t":"2026-10-15T16:05:00Z","v":1048,"vw":39.404027},{"c":39.415,"h":39.415,"l":39.41,"n":39,"o":39.41,"t":"2026-10-15T16:10:00Z","v":1479,"vw":39.414411},{"c":39.42,"h":39.425,"l":39.41,"n":45,"o":39.425,"t":"2026-10-15T16:15:00Z","v":1592,"vw":39.41874},{"c":39.44,"h":39.45,"l":39.425,"n":62,"o":39.425,"t":"2026-10-15T16:20:00Z","v":1259,"vw":39.44},{"c":39.49,"h":39.49,"l":39.49,"n":12,"o":39.49,"t":"2026-10-15T16:25:00Z","v":501,"vw":39.49},{"c":39.505,"h":39.505,"l":39.475,"n":78,"o":39.48,"t":"2026-10-15T16:30:00Z","v":2521,"vw":39.482903},{"c":39.54,"h":39.54,"l":39.505,"n":38,"o":39.505,"t":"2026-10-15T16:35:00Z","v":658,"vw":39.5225},{"c":39.535,"h":39.535,"l":39.535,"n":34,"o":39.535,"t":"2026-10-15T16:40:00Z","v":4885,"vw":39.535},{"c":39.52,"h":39.53,"l":39.5,"n":112,"o":39.52,"t":"2026-10-15T16:45:00Z","v":2988,"vw":39.513712},{"c":39.52,"h":39.55,"l":39.5,"n":125,"o":39.5,"t":"2026-10-15T16:50:00Z","v":2994,"vw":39.514315},{"c":39.505,"h":39.505,"l":39.505,"n":26,"o":39.505,"t":"2026-10-15T16:55:00Z","v":271,"vw":39.505},{"c":39.55,"h":39.5599,"l":39.53,"n":137,"o":39.535,"t":"2026-10-15T17:05:00Z","v":3324,"vw":39.535816},{"c":39.53,"h":39.53,"l":39.53,"n":34,"o":39.53,"t":"2026-10-15T17:10:00Z","v":556,"vw":39.53},{"c":39.58,"h":39.58,"l":39.53,"n":83,"o":39.55,"t":"2026-10-15T17:15:00Z","v":2928,"vw":39.559934},{"c":39.575,"h":39.575,"l":39.55,"n":36,"o":39.55,"t":"2026-10-15T17:20:00Z","v":515,"vw":39.5625},{"c":39.56,"h":39.56,"l":39.56,"n":22,"o":39.56,"t":"2026-10-15T17:25:00Z","v":203,"vw":39.56},{"c":39.6,"h":39.6,"l":39.58,"n":56,"o":39.595,"t":"2026-10-15T17:30:00Z","v":2138,"vw":39.597064},{"c":39.56,"h":39.6,"l":39.555,"n":213,"o":39.6,"t":"2026-10-15T17:35:00Z","v":20023,"vw":39.57167},{"c":39.53,"h":39.575,"l":39.53,"n":116,"o":39.575,"t":"2026-10-15T17:40:00Z","v":3800,"vw":39.554744},{"c":39.5,"h":39.52,"l":39.5,"n":103,"o":39.5,"t":"2026-10-15T17:45:00Z","v":3091,"vw":39.512593},{"c":39.51,"h":39.525,"l":39.49,"n":144,"o":39.49,"t":"2026-10-15T17:50:00Z","v":3569,"vw":39.509579},{"c":39.47,"h":39.49,"l":39.44,"n":129,"o":39.49,"t":"2026-10-15T17:55:00Z","v":3496,"vw":39.467592},{"c":39.48,"h":39.5,"l":39.475,"n":105,"o":39.475,"t":"2026-10-15T18:00:00Z","v":3226,"vw":39.484624},{"c":39.45,"h":39.47,"l":39.45,"n":99,"o":39.47,"t":"2026-10-15T18:05:00Z","v":2809,"vw":39.45929},{"c":39.46,"h":39.46,"l":39.445,"n":29,"o":39.445,"t":"2026-10-15T18:10:00Z","v":1293,"vw":39.449639},{"c":39.44,"h":39.47,"l":39.44,"n":100,"o":39.45,"t":"2026-10-15T18:15:00Z","v":2385,"vw":39.455637},{"c":39.47,"h":39.47,"l":39.445,"n":115,"o":39.455,"t":"2026-10-15T18:20:00Z","v":1848,"vw":39.453744},{"c":39.47,"h":39.4881,"l":39.47,"n":112,"o":39.4881,"t":"2026-10-15T18:25:00Z","v":3068,"vw":39.475245},{"c":39.43,"h":39.48,"l":39.43,"n":215,"o":39.46,"t":"2026-10-15T18:30:00Z","v":5779,"vw":39.454598},{"c":39.42,"h":39.42,"l":39.405,"n":68,"o":39.42,"t":"2026-10-15T18:35:00Z","v":942,"vw":39.415},{"c":39.38,"h":39.41,"l":39.38,"n":48,"o":39.41,"t":"2026-10-15T18:40:00Z","v":1153,"vw":39.404},{"c":39.39,"h":39.43,"l":39.39,"n":181,"o":39.4,"t":"2026-10-15T18:45:00Z","v":4905,"vw":39.412813},{"c":39.37,"h":39.39,"l":39.37,"n":76,"o":39.39,"t":"2026-10-15T18:50:00Z","v":3126,"vw":39.379138},{"c":39.38,"h":39.385,"l":39.36,"n":93,"o":39.385,"t":"2026-10-15T18:55:00Z","v":1773,"vw":39.3775},{"c":39.385,"h":39.385,"l":39.38,"n":58,"o":39.38,"t":"2026-10-15T19:00:00Z","v":2015,"vw":39.383114},{"c":39.4,"h":39.4,"l":39.37,"n":128,"o":39.37,"t":"2026-10-15T19:05:00Z","v":3456,"vw":39.390278},{"c":39.42,"h":39.42,"l":39.4,"n":153,"o":39.4,"t":"2026-10-15T19:10:00Z","v":5282,"vw":39.411445},{"c":39.44,"h":39.445,"l":39.425,"n":155,"o":39.425,"t":"2026-10-15T19:15:00Z","v":3041,"vw":39.432917},{"c":39.495,"h":39.495,"l":39.46,"n":220,"o":39.46,"t":"2026-10-15T19:20:00Z","v":6826,"vw":39.46902},{"c":39.465,"h":39.48,"l":39.46,"n":137,"o":39.48,"t":"2026-10-15T19:25:00Z","v":2584,"vw":39.47},{"c":39.48,"h":39.48,"l":39.45,"n":228,"o":39.45,"t":"2026-10-15T19:30:00Z","v":7278,"vw":39.466438},{"c":39.51,"h":39.51,"l":39.49,"n":183,"o":39.49,"t":"2026-10-15T19:35:00Z","v":4571,"vw":39.493333},{"c":39.51,"h":39.52,"l":39.48,"n":283,"o":39.49,"t":"2026-10-15T19:40:00Z","v":11666,"vw":39.493927},{"c":39.54,"h":39.55,"l":39.48,"n":410,"o":39.52,"t":"2026-10-15T19:45:00Z","v":22080,"vw":39.522434},{"c":39.65,"h":39.66,"l":39.522,"n":500,"o":39.55,"t":"2026-10-15T19:50:00Z","v":33362,"vw":39.583678},{"c":39.755,"h":39.79,"l":39.625,"n":2448,"o":39.65,"t":"2026-10-15T19:55:00Z","v":158398,"vw":39.716378},{"c":39.77,"h":39.77,"l":39.77,"n":21,"o":39.77,"t":"2026-10-15T20:00:00Z","v":268619,"vw":39.77},{"c":40.04,"h":40.04,"l":39.7,"n":102,"o":39.89,"t":"2026-10-16T13:30:00Z","v":20353,"vw":39.877693},{"c":40.24,"h":40.29,"l":39.97,"n":172,"o":40.045,"t":"2026-10-16T13:35:00Z","v":9535,"vw":40.191262},{"c":40.21,"h":40.295,"l":40.12,"n":98,"o":40.23,"t":"2026-10-16T13:40:00Z","v":4555,"vw":40.196027},{"c":40.19,"h":40.22,"l":40.18,"n":62,"o":40.2,"t":"2026-10-16T13:45:00Z","v":3164,"vw":40.207249},{"c":40.176,"h":40.25,"l":40.16,"n":89,"o":40.17,"t":"2026-10-16T13:50:00Z","v":4445,"vw":40.204157},{"c":40.17,"h":40.19,"l":40.17,"n":68,"o":40.19,"t":"2026-10-16T13:55:00Z","v":2203,"vw":40.174525},{"c":40.07,"h":40.19,"l":40.07,"n":99,"o":40.16,"t":"2026-10-16T14:00:00Z","v":3678,"vw":40.145471},{"c":40.195,"h":40.24,"l":40.16,"n":147,"o":40.16,"t":"2026-10-16T14:05:00Z","v":4514,"vw":40.199101},{"c":40.15,"h":40.2,"l":40.1,"n":180,"o":40.19,"t":"2026-10-16T14:10:00Z","v":4987,"vw":40.163713},{"c":40.29,"h":40.29,"l":40.16,"n":154,"o":40.165,"t":"2026-10-16T14:15:00Z","v":4603,"vw":40.217686},{"c":40.29,"h":40.34,"l":40.29,"n":113,"o":40.3,"t":"2026-10-16T14:20:00Z","v":2615,"vw":40.312617},{"c":40.29,"h":40.32,"l":40.24,"n":48,"o":40.32,"t":"2026-10-16T14:25:00Z","v":2165,"vw":40.289118},{"c":40.26,"h":40.35,"l":40.26,"n":64,"o":40.315,"t":"2026-10-16T14:30:00Z","v":1892,"vw":40.292727},{"c":40.25,"h":40.305,"l":40.25,"n":32,"o":40.305,"t":"2026-10-16T14:35:00Z","v":557,"vw":40.268333},{"c":40.205,"h":40.26,"l":40.2,"n":114,"o":40.24,"t":"2026-10-16T14:40:00Z","v":3615,"vw":40.221531},{"c":40.15,"h":40.205,"l":40.13,"n":106,"o":40.18,"t":"2026-10-16T14:45:00Z","v":3948,"vw":40.175625},{"c":40.15,"h":40.17,"l":40.13,"n":127,"o":40.17,"t":"2026-10-16T14:50:00Z","v":2876,"vw":40.151765},{"c":40.16,"h":40.17,"l":40.16,"n":47,"o":40.17,"t":"2026-10-16T14:55:00Z","v":836,"vw":40.165},{"c":40.2,"h":40.22,"l":40.18,"n":137,"o":40.2,"t":"2026-10-16T15:00:00Z","v":2501,"vw":40.206554},{"c":40.26,"h":40.285,"l":40.24,"n":112,"o":40.255,"t":"2026-10-16T15:05:00Z","v":4083,"vw":40.266332},{"c":40.28,"h":40.28,"l":40.28,"n":29,"o":40.28,"t":"2026-10-16T15:10:00Z","v":461,"vw":40.28},{"c":40.23,"h":40.28,"l":40.23,"n":73,"o":40.28,"t":"2026-10-16T15:15:00Z","v":2966,"vw":40.264057},{"c":40.19,"h":40.26,"l":40.17,"n":82,"o":40.23,"t":"2026-10-16T15:20:00Z","v":2872,"vw":40.224032},{"c":40.17,"h":40.17,"l":40.13,"n":81,"o":40.17,"t":"2026-10-16T15:25:00Z","v":2690,"vw":40.153333},{"c":40.155,"h":40.16,"l":40.135,"n":76,"o":40.14,"t":"2026-10-16T15:30:00Z","v":1680,"vw":40.146279},{"c":40.11,"h":40.16,"l":40.1,"n":111,"o":40.16,"t":"2026-10-16T15:35:00Z","v":2066,"vw":40.130667},{"c":40.085,"h":40.11,"l":40.08,"n":55,"o":40.11,"t":"2026-10-16T15:40:00Z","v":1737,"vw":40.097508},{"c":40.04,"h":40.1,"l":40.04,"n":81,"o":40.1,"t":"2026-10-16T15:45:00Z","v":3843,"vw":40.084788},{"c":40.02,"h":40.03,"l":40.01,"n":55,"o":40.03,"t":"2026-10-16T15:50:00Z","v":959,"vw":40.018022},{"c":39.965,"h":40.02,"l":39.965,"n":87,"o":40.02,"t":"2026-10-16T16:00:00Z","v":1657,"vw":40.000983},{"c":39.97,"h":39.98,"l":39.96,"n":64,"o":39.96,"t":"2026-10-16T16:05:00Z","v":1148,"vw":39.967958},{"c":39.93,"h":39.93,"l":39.93,"n":29,"o":39.93,"t":"2026-10-16T16:10:00Z","v":455,"vw":39.93},{"c":39.88,"h":39.88,"l":39.85,"n":60,"o":39.875,"t":"2026-10-16T16:15:00Z","v":1327,"vw":39.871429},{"c":39.88,"h":39.885,"l":39.865,"n":77,"o":39.88,"t":"2026-10-16T16:20:00Z","v":1971,"vw":39.871946},{"c":39.9,"h":39.925,"l":39.89,"n":85,"o":39.9,"t":"2026-10-16T16:25:00Z","v":2573,"vw":39.905786},{"c":39.85,"h":39.85,"l":39.84,"n":42,"o":39.84,"t":"2026-10-16T16:30:00Z","v":1305,"vw":39.8425},{"c":39.855,"h":39.87,"l":39.855,"n":31,"o":39.87,"t":"2026-10-16T16:35:00Z","v":582,"vw":39.859747},{"c":39.87,"h":39.87,"l":39.87,"n":26,"o":39.87,"t":"2026-10-16T16:40:00Z","v":863,"vw":39.87},{"c":39.72,"h":39.84,"l":39.69,"n":169,"o":39.84,"t":"2026-10-16T16:45:00Z","v":14637,"vw":39.794094},{"c":39.755,"h":39.76,"l":39.75,"n":40,"o":39.75,"t":"2026-10-16T16:50:00Z","v":1405,"vw":39.752407},{"c":39.74,"h":39.75,"l":39.74,"n":61,"o":39.75,"t":"2026-10-16T16:55:00Z","v":1183,"vw":39.743788},{"c":39.68,"h":39.72,"l":39.68,"n":52,"o":39.72,"t":"2026-10-16T17:00:00Z","v":1364,"vw":39.706613},{"c":39.7,"h":39.7,"l":39.675,"n":19,"o":39.675,"t":"2026-10-16T17:05:00Z","v":730,"vw":39.691667},{"c":39.61,"h":39.65,"l":39.61,"n":63,"o":39.65,"t":"2026-10-16T17:10:00Z","v":1619,"vw":39.638156},{"c":39.62,"h":39.66,"l":39.615,"n":74,"o":39.615,"t":"2026-10-16T17:15:00Z","v":2177,"vw":39.638433},{"c":39.7,"h":39.7,"l":39.65,"n":82,"o":39.65,"t":"2026-10-16T17:20:00Z","v":2069,"vw":39.676528},{"c":39.77,"h":39.77,"l":39.715,"n":58,"o":39.73,"t":"2026-10-16T17:25:00Z","v":1725,"vw":39.7325},{"c":39.73,"h":39.73,"l":39.69,"n":66,"o":39.73,"t":"2026-10-16T17:30:00Z","v":2375,"vw":39.708023},{"c":39.8,"h":39.8,"l":39.745,"n":44,"o":39.745,"t":"2026-10-16T17:35:00Z","v":1031,"vw":39.768665},{"c":39.793,"h":39.8,"l":39.78,"n":78,"o":39.78,"t":"2026-10-16T17:40:00Z","v":1668,"vw":39.788949},{"c":39.78,"h":39.78,"l":39.77,"n":43,"o":39.77,"t":"2026-10-16T17:45:00Z","v":937,"vw":39.776667},{"c":39.77,"h":39.82,"l":39.76,"n":78,"o":39.8,"t":"2026-10-16T17:50:00Z","v":2997,"vw":39.786667},{"c":39.79,"h":39.79,"l":39.75,"n":39,"o":39.765,"t":"2026-10-16T17:55:00Z","v":1329,"vw":39.763998},{"c":39.73,"h":39.76,"l":39.73,"n":94,"o":39.75,"t":"2026-10-16T18:00:00Z","v":2489,"vw":39.748182},{"c":39.77,"h":39.77,"l":39.749,"n":57,"o":39.749,"t":"2026-10-16T18:05:00Z","v":1745,"vw":39.758446},{"c":39.78,"h":39.78,"l":39.77,"n":51,"o":39.77,"t":"2026-10-16T18:10:00Z","v":665,"vw":39.775},{"c":39.79,"h":39.82,"l":39.79,"n":73,"o":39.82,"t":"2026-10-16T18:15:00Z","v":2227,"vw":39.802927},{"c":39.83,"h":39.84,"l":39.78,"n":97,"o":39.78,"t":"2026-10-16T18:20:00Z","v":2077,"vw":39.824524},{"c":39.82,"h":39.82,"l":39.79,"n":53,"o":39.82,"t":"2026-10-16T18:25:00Z","v":822,"vw":39.807699},{"c":39.81,"h":39.81,"l":39.78,"n":99,"o":39.79,"t":"2026-10-16T18:30:00Z","v":2238,"vw":39.796601},{"c":39.86,"h":39.86,"l":39.79,"n":130,"o":39.79,"t":"2026-10-16T18:35:00Z","v":3431,"vw":39.822895},{"c":39.81,"h":39.85,"l":39.81,"n":98,"o":39.85,"t":"2026-10-16T18:40:00Z","v":3216,"vw":39.823396},{"c":39.845,"h":39.845,"l":39.82,"n":55,"o":39.82,"t":"2026-10-16T18:45:00Z","v":1251,"vw":39.832},{"c":39.84,"h":39.84,"l":39.815,"n":123,"o":39.82,"t":"2026-10-16T18:55:00Z","v":3062,"vw":39.825365},{"c":39.83,"h":39.845,"l":39.82,"n":86,"o":39.83,"t":"2026-10-16T19:00:00Z","v":1927,"vw":39.83174},{"c":39.85,"h":39.86,"l":39.84,"n":106,"o":39.85,"t":"2026-10-16T19:05:00Z","v":3209,"vw":39.847941},{"c":39.84,"h":39.86,"l":39.84,"n":101,"o":39.85,"t":"2026-10-16T19:10:00Z","v":3113,"vw":39.849444},{"c":39.87,"h":39.87,"l":39.84,"n":97,"o":39.86,"t":"2026-10-16T19:15:00Z","v":2502,"vw":39.862045},{"c":39.87,"h":39.895,"l":39.85,"n":156,"o":39.88,"t":"2026-10-16T19:20:00Z","v":4522,"vw":39.874777},{"c":39.88,"h":39.88,"l":39.84,"n":85,"o":39.84,"t":"2026-10-16T19:25:00Z","v":1680,"vw":39.866667},{"c":39.89,"h":39.89,"l":39.85,"n":244,"o":39.89,"t":"2026-10-16T19:30:00Z","v":6605,"vw":39.867522},{"c":39.88,"h":39.9,"l":39.88,"n":207,"o":39.89,"t":"2026-10-16T19:35:00Z","v":5625,"vw":39.891808},{"c":39.845,"h":39.87,"l":39.82,"n":208,"o":39.87,"t":"2026-10-16T19:40:00Z","v":7530,"vw":39.843931},{"c":39.86,"h":39.88,"l":39.83,"n":243,"o":39.83,"t":"2026-10-16T19:45:00Z","v":10994,"vw":39.853945},{"c":39.95,"h":39.978,"l":39.87,"n":306,"o":39.87,"t":"2026-10-16T19:50:00Z","v":14665,"vw":39.933305},{"c":39.91,"h":40,"l":39.91,"n":1277,"o":39.94,"t":"2026-10-16T19:55:00Z","v":70844,"vw":39.952401},{"c":39.91,"h":39.92,"l":39.91,"n":23,"o":39.92,"t":"2026-10-16T20:00:00Z","v":200537,"vw":39.910032},{"c":39.65,"h":39.75,"l":39.65,"n":7,"o":39.75,"t":"2026-10-19T13:30:00Z","v":1994,"vw":39.739796},{"c":39.76,"h":39.795,"l":39.76,"n":13,"o":39.795,"t":"2026-10-19T13:35:00Z","v":485,"vw":39.783333},{"c":39.88,"h":39.88,"l":39.76,"n":48,"o":39.79,"t":"2026-10-19T13:40:00Z","v":1262,"vw":39.8375},{"c":39.795,"h":39.8,"l":39.66,"n":90,"o":39.75,"t":"2026-10-19T13:45:00Z","v":4967,"vw":39.743753},{"c":39.695,"h":39.795,"l":39.69,"n":8,"o":39.795,"t":"2026-10-19T13:50:00Z","v":388,"vw":39.726667},{"c":39.67,"h":39.67,"l":39.635,"n":7,"o":39.635,"t":"2026-10-19T13:55:00Z","v":456,"vw":39.660085},{"c":39.745,"h":39.77,"l":39.71,"n":57,"o":39.72,"t":"2026-10-19T14:00:00Z","v":2287,"vw":39.746841},{"c":39.79,"h":39.79,"l":39.74,"n":68,"o":39.77,"t":"2026-10-19T14:05:00Z","v":2098,"vw":39.774257},{"c":39.83,"h":39.83,"l":39.795,"n":41,"o":39.8,"t":"2026-10-19T14:10:00Z","v":961,"vw":39.801667},{"c":39.84,"h":39.85,"l":39.81,"n":77,"o":39.82,"t":"2026-10-19T14:15:00Z","v":3407,"vw":39.826358},{"c":39.81,"h":39.87,"l":39.81,"n":57,"o":39.87,"t":"2026-10-19T14:20:00Z","v":1200,"vw":39.8525},{"c":39.81,"h":39.815,"l":39.785,"n":48,"o":39.79,"t":"2026-10-19T14:25:00Z","v":1389,"vw":39.800714},{"c":39.855,"h":39.86,"l":39.82,"n":52,"o":39.82,"t":"2026-10-19T14:30:00Z","v":2173,"vw":39.848182},{"c":39.82,"h":39.82,"l":39.82,"n":16,"o":39.82,"t":"2026-10-19T14:35:00Z","v":474,"vw":39.82},{"c":39.79,"h":39.8,"l":39.78,"n":57,"o":39.8,"t":"2026-10-19T14:40:00Z","v":2066,"vw":39.785453},{"c":39.77,"h":39.775,"l":39.77,"n":26,"o":39.77,"t":"2026-10-19T14:45:00Z","v":943,"vw":39.77125},{"c":39.74,"h":39.75,"l":39.74,"n":28,"o":39.75,"t":"2026-10-19T14:50:00Z","v":779,"vw":39.744},{"c":39.76,"h":39.76,"l":39.73,"n":34,"o":39.74,"t":"2026-10-19T14:55:00Z","v":1194,"vw":39.741181},{"c":39.805,"h":39.805,"l":39.78,"n":76,"o":39.78,"t":"2026-10-19T15:00:00Z","v":2341,"vw":39.795625},{"c":39.795,"h":39.83,"l":39.795,"n":63,"o":39.82,"t":"2026-10-19T15:05:00Z","v":1642,"vw":39.813333},{"c":39.9,"h":39.9,"l":39.8065,"n":50,"o":39.8065,"t":"2026-10-19T15:10:00Z","v":1416,"vw":39.857132},{"c":39.86,"h":39.915,"l":39.86,"n":33,"o":39.915,"t":"2026-10-19T15:15:00Z","v":1231,"vw":39.893637},{"c":39.87,"h":39.885,"l":39.855,"n":55,"o":39.855,"t":"2026-10-19T15:20:00Z","v":2527,"vw":39.871761},{"c":39.8,"h":39.86,"l":39.76,"n":158,"o":39.86,"t":"2026-10-19T15:25:00Z","v":5601,"vw":39.794347},{"c":39.83,"h":39.83,"l":39.82,"n":55,"o":39.82,"t":"2026-10-19T15:30:00Z","v":2054,"vw":39.823376},{"c":39.84,"h":39.84,"l":39.83,"n":38,"o":39.83,"t":"2026-10-19T15:35:00Z","v":1444,"vw":39.836407},{"c":39.825,"h":39.825,"l":39.825,"n":7,"o":39.825,"t":"2026-10-19T15:40:00Z","v":291,"vw":39.825},{"c":39.85,"h":39.86,"l":39.84,"n":75,"o":39.85,"t":"2026-10-19T15:45:00Z","v":2756,"vw":39.85625},{"c":39.82,"h":39.85,"l":39.82,"n":36,"o":39.85,"t":"2026-10-19T15:50:00Z","v":1580,"vw":39.829709},{"c":39.85,"h":39.85,"l":39.81,"n":60,"o":39.81,"t":"2026-10-19T15:55:00Z","v":2731,"vw":39.826207},{"c":39.77,"h":39.855,"l":39.77,"n":76,"o":39.855,"t":"2026-10-19T16:00:00Z","v":2722,"vw":39.812836},{"c":39.74,"h":39.75,"l":39.73,"n":16,"o":39.75,"t":"2026-10-19T16:05:00Z","v":837,"vw":39.7375},{"c":39.715,"h":39.715,"l":39.71,"n":16,"o":39.71,"t":"2026-10-19T16:10:00Z","v":617,"vw":39.7125},{"c":39.78,"h":39.79,"l":39.715,"n":127,"o":39.715,"t":"2026-10-19T16:15:00Z","v":4322,"vw":39.752165},{"c":39.76,"h":39.79,"l":39.76,"n":64,"o":39.79,"t":"2026-10-19T16:20:00Z","v":2465,"vw":39.784529},{"c":39.75,"h":39.76,"l":39.75,"n":12,"o":39.76,"t":"2026-10-19T16:25:00Z","v":302,"vw":39.755},{"c":39.73,"h":39.73,"l":39.7026,"n":88,"o":39.73,"t":"2026-10-19T16:30:00Z","v":2478,"vw":39.721402},{"c":39.75,"h":39.75,"l":39.75,"n":33,"o":39.75,"t":"2026-10-19T16:35:00Z","v":537,"vw":39.75},{"c":39.76,"h":39.76,"l":39.735,"n":22,"o":39.745,"t":"2026-10-19T16:40:00Z","v":626,"vw":39.74375},{"c":39.76,"h":39.76,"l":39.74,"n":38,"o":39.74,"t":"2026-10-19T16:45:00Z","v":1606,"vw":39.756925},{"c":39.74,"h":39.74,"l":39.74,"n":10,"o":39.74,"t":"2026-10-19T16:50:00Z","v":162,"vw":39.74},{"c":39.74,"h":39.75,"l":39.73,"n":31,"o":39.745,"t":"2026-10-19T16:55:00Z","v":2756,"vw":39.743804},{"c":39.705,"h":39.71,"l":39.705,"n":19,"o":39.71,"t":"2026-10-19T17:00:00Z","v":775,"vw":39.708049},{"c":39.67,"h":39.6999,"l":39.67,"n":19,"o":39.695,"t":"2026-10-19T17:05:00Z","v":857,"vw":39.691807},{"c":39.65,"h":39.67,"l":39.65,"n":72,"o":39.67,"t":"2026-10-19T17:10:00Z","v":3087,"vw":39.664853},{"c":39.68,"h":39.68,"l":39.65,"n":63,"o":39.65,"t":"2026-10-19T17:15:00Z","v":1799,"vw":39.666814},{"c":39.69,"h":39.7,"l":39.68,"n":36,"o":39.68,"t":"2026-10-19T17:20:00Z","v":1243,"vw":39.69},{"c":39.705,"h":39.71,"l":39.705,"n":51,"o":39.71,"t":"2026-10-19T17:30:00Z","v":1552,"vw":39.707381},{"c":39.73,"h":39.73,"l":39.68,"n":111,"o":39.69,"t":"2026-10-19T17:35:00Z","v":3826,"vw":39.705459},{"c":39.74,"h":39.74,"l":39.72,"n":52,"o":39.72,"t":"2026-10-19T17:40:00Z","v":1747,"vw":39.73},{"c":39.725,"h":39.7381,"l":39.725,"n":23,"o":39.73,"t":"2026-10-19T17:45:00Z","v":1001,"vw":39.729506},{"c":39.78,"h":39.78,"l":39.74,"n":49,"o":39.74,"t":"2026-10-19T17:50:00Z","v":1632,"vw":39.757116},{"c":39.725,"h":39.74,"l":39.72,"n":34,"o":39.74,"t":"2026-10-19T17:55:00Z","v":2790,"vw":39.730204},{"c":39.73,"h":39.73,"l":39.71,"n":54,"o":39.72,"t":"2026-10-19T18:00:00Z","v":2527,"vw":39.722954},{"c":39.7,"h":39.73,"l":39.7,"n":39,"o":39.72,"t":"2026-10-19T18:05:00Z","v":1579,"vw":39.7175},{"c":39.72,"h":39.72,"l":39.705,"n":55,"o":39.71,"t":"2026-10-19T18:10:00Z","v":2555,"vw":39.712391},{"c":39.73,"h":39.73,"l":39.72,"n":47,"o":39.72,"t":"2026-10-19T18:15:00Z","v":1935,"vw":39.726466},{"c":39.74,"h":39.74,"l":39.74,"n":45,"o":39.74,"t":"2026-10-19T18:20:00Z","v":1134,"vw":39.74},{"c":39.715,"h":39.74,"l":39.715,"n":31,"o":39.74,"t":"2026-10-19T18:25:00Z","v":1366,"vw":39.723},{"c":39.685,"h":39.69,"l":39.66,"n":105,"o":39.665,"t":"2026-10-19T18:30:00Z","v":4009,"vw":39.680631},{"c":39.7,"h":39.7,"l":39.7,"n":14,"o":39.7,"t":"2026-10-19T18:35:00Z","v":710,"vw":39.7},{"c":39.685,"h":39.69,"l":39.665,"n":66,"o":39.69,"t":"2026-10-19T18:40:00Z","v":3408,"vw":39.67471},{"c":39.68,"h":39.69,"l":39.67,"n":46,"o":39.69,"t":"2026-10-19T18:45:00Z","v":1767,"vw":39.685134},{"c":39.645,"h":39.68,"l":39.645,"n":79,"o":39.68,"t":"2026-10-19T18:50:00Z","v":3913,"vw":39.658994},{"c":39.67,"h":39.68,"l":39.645,"n":103,"o":39.645,"t":"2026-10-19T18:55:00Z","v":5128,"vw":39.665414},{"c":39.66,"h":39.66,"l":39.66,"n":13,"o":39.66,"t":"2026-10-19T19:00:00Z","v":708,"vw":39.66},{"c":39.65,"h":39.67,"l":39.625,"n":87,"o":39.66,"t":"2026-10-19T19:05:00Z","v":4343,"vw":39.641471},{"c":39.64,"h":39.65,"l":39.625,"n":87,"o":39.63,"t":"2026-10-19T19:10:00Z","v":4458,"vw":39.638313},{"c":39.67,"h":39.68,"l":39.64,"n":127,"o":39.64,"t":"2026-10-19T19:15:00Z","v":4319,"vw":39.660183},{"c":39.68,"h":39.71,"l":39.68,"n":103,"o":39.68,"t":"2026-10-19T19:20:00Z","v":4193,"vw":39.694293},{"c":39.7,"h":39.72,"l":39.7,"n":64,"o":39.7,"t":"2026-10-19T19:25:00Z","v":2506,"vw":39.707812},{"c":39.695,"h":39.695,"l":39.64,"n":158,"o":39.68,"t":"2026-10-19T19:30:00Z","v":5926,"vw":39.673372},{"c":39.69,"h":39.7,"l":39.68,"n":140,"o":39.7,"t":"2026-10-19T19:35:00Z","v":5234,"vw":39.693411},{"c":39.7,"h":39.7,"l":39.66,"n":113,"o":39.69,"t":"2026-10-19T19:40:00Z","v":5028,"vw":39.68705},{"c":39.665,"h":39.72,"l":39.66,"n":237,"o":39.68,"t":"2026-10-19T19:45:00Z","v":9908,"vw":39.696031},{"c":39.67,"h":39.69,"l":39.65,"n":307,"o":39.65,"t":"2026-10-19T19:50:00Z","v":12421,"vw":39.672091},{"c":39.7,"h":39.77,"l":39.68,"n":1117,"o":39.7,"t":"2026-10-19T19:55:00Z","v":63418,"vw":39.717007},{"c":39.69,"h":39.69,"l":39.69,"n":35,"o":39.69,"t":"2026-10-19T20:00:00Z","v":128259,"vw":39.69},{"c":40.15,"h":40.16,"l":39.9,"n":87,"o":39.91,"t":"2026-10-20T13:30:00Z","v":7666,"vw":39.960381},{"c":40.44,"h":40.44,"l":40.16,"n":66,"o":40.16,"t":"2026-10-20T13:35:00Z","v":3083,"vw":40.304609},{"c":40.39,"h":40.49,"l":40.37,"n":87,"o":40.47,"t":"2026-10-20T13:40:00Z","v":5025,"vw":40.43207},{"c":40.385,"h":40.45,"l":40.38,"n":103,"o":40.43,"t":"2026-10-20T13:45:00Z","v":3834,"vw":40.424202},{"c":40.39,"h":40.46,"l":40.39,"n":239,"o":40.43,"t":"2026-10-20T13:50:00Z","v":14403,"vw":40.425944},{"c":40.415,"h":40.505,"l":40.4,"n":413,"o":40.4,"t":"2026-10-20T13:55:00Z","v":28012,"vw":40.442079},{"c":40.25,"h":40.4,"l":40.25,"n":85,"o":40.395,"t":"2026-10-20T14:00:00Z","v":13017,"vw":40.332062},{"c":40.31,"h":40.31,"l":40.23,"n":74,"o":40.27,"t":"2026-10-20T14:05:00Z","v":1928,"vw":40.26625},{"c":40.27,"h":40.325,"l":40.25,"n":63,"o":40.29,"t":"2026-10-20T14:10:00Z","v":3632,"vw":40.275824},{"c":40.34,"h":40.34,"l":40.29,"n":54,"o":40.32,"t":"2026-10-20T14:15:00Z","v":2017,"vw":40.324819},{"c":40.65,"h":40.65,"l":40.39,"n":255,"o":40.39,"t":"2026-10-20T14:20:00Z","v":14498,"vw":40.436782},{"c":40.59,"h":40.675,"l":40.545,"n":178,"o":40.66,"t":"2026-10-20T14:25:00Z","v":9840,"vw":40.588149},{"c":40.44,"h":40.595,"l":40.44,"n":172,"o":40.58,"t":"2026-10-20T14:30:00Z","v":10821,"vw":40.549306},{"c":40.485,"h":40.5,"l":40.455,"n":101,"o":40.46,"t":"2026-10-20T14:35:00Z","v":10739,"vw":40.460919},{"c":40.525,"h":40.53,"l":40.45,"n":124,"o":40.48,"t":"2026-10-20T14:40:00Z","v":11036,"vw":40.473626},{"c":40.6,"h":40.615,"l":40.57,"n":152,"o":40.57,"t":"2026-10-20T14:45:00Z","v":2476,"vw":40.595},{"c":40.6,"h":40.65,"l":40.595,"n":262,"o":40.595,"t":"2026-10-20T14:50:00Z","v":14306,"vw":40.621321},{"c":40.54,"h":40.6,"l":40.47,"n":325,"o":40.6,"t":"2026-10-20T14:55:00Z","v":29981,"vw":40.548497},{"c":40.48,"h":40.545,"l":40.48,"n":117,"o":40.545,"t":"2026-10-20T15:00:00Z","v":3380,"vw":40.525261},{"c":40.43,"h":40.505,"l":40.43,"n":97,"o":40.48,"t":"2026-10-20T15:05:00Z","v":2770,"vw":40.465731},{"c":40.38,"h":40.46,"l":40.38,"n":143,"o":40.445,"t":"2026-10-20T15:10:00Z","v":5095,"vw":40.433775},{"c":40.435,"h":40.45,"l":40.405,"n":83,"o":40.41,"t":"2026-10-20T15:15:00Z","v":2587,"vw":40.427401},{"c":40.405,"h":40.44,"l":40.38,"n":101,"o":40.39,"t":"2026-10-20T15:20:00Z","v":3361,"vw":40.405004},{"c":40.36,"h":40.4,"l":40.36,"n":81,"o":40.38,"t":"2026-10-20T15:25:00Z","v":1782,"vw":40.37875},{"c":40.35,"h":40.36,"l":40.35,"n":56,"o":40.35,"t":"2026-10-20T15:30:00Z","v":1541,"vw":40.351875},{"c":40.43,"h":40.43,"l":40.33,"n":101,"o":40.33,"t":"2026-10-20T15:35:00Z","v":3680,"vw":40.384144},{"c":40.49,"h":40.5,"l":40.45,"n":71,"o":40.45,"t":"2026-10-20T15:40:00Z","v":1605,"vw":40.4775},{"c":40.39,"h":40.47,"l":40.39,"n":114,"o":40.47,"t":"2026-10-20T15:45:00Z","v":3365,"vw":40.447223},{"c":40.42,"h":40.43,"l":40.405,"n":51,"o":40.41,"t":"2026-10-20T15:50:00Z","v":1318,"vw":40.416363},{"c":40.39,"h":40.42,"l":40.39,"n":80,"o":40.415,"t":"2026-10-20T15:55:00Z","v":2235,"vw":40.403036},{"c":40.34,"h":40.39,"l":40.34,"n":83,"o":40.39,"t":"2026-10-20T16:00:00Z","v":1746,"vw":40.36625},{"c":40.34,"h":40.375,"l":40.335,"n":120,"o":40.36,"t":"2026-10-20T16:05:00Z","v":5380,"vw":40.349241},{"c":40.255,"h":40.325,"l":40.25,"n":72,"o":40.325,"t":"2026-10-20T16:10:00Z","v":6078,"vw":40.263396},{"c":40.23,"h":40.27,"l":40.23,"n":94,"o":40.24,"t":"2026-10-20T16:15:00Z","v":3591,"vw":40.261445},{"c":40.24,"h":40.255,"l":40.21,"n":124,"o":40.23,"t":"2026-10-20T16:20:00Z","v":5370,"vw":40.232586},{"c":40.24,"h":40.24,"l":40.22,"n":47,"o":40.22,"t":"2026-10-20T16:25:00Z","v":1098,"vw":40.2325},{"c":40.275,"h":40.29,"l":40.24,"n":117,"o":40.24,"t":"2026-10-20T16:30:00Z","v":3722,"vw":40.268021},{"c":40.27,"h":40.3,"l":40.27,"n":63,"o":40.28,"t":"2026-10-20T16:35:00Z","v":1295,"vw":40.283494},{"c":40.25,"h":40.27,"l":40.25,"n":58,"o":40.26,"t":"2026-10-20T16:40:00Z","v":2294,"vw":40.260286},{"c":40.29,"h":40.29,"l":40.24,"n":129,"o":40.25,"t":"2026-10-20T16:45:00Z","v":4153,"vw":40.259294},{"c":40.26,"h":40.32,"l":40.25,"n":99,"o":40.295,"t":"2026-10-20T16:50:00Z","v":3182,"vw":40.288749},{"c":40.28,"h":40.28,"l":40.27,"n":134,"o":40.27,"t":"2026-10-20T16:55:00Z","v":5305,"vw":40.275161},{"c":40.27,"h":40.29,"l":40.26,"n":71,"o":40.26,"t":"2026-10-20T17:00:00Z","v":2288,"vw":40.269167},{"c":40.265,"h":40.28,"l":40.26,"n":105,"o":40.26,"t":"2026-10-20T17:05:00Z","v":3043,"vw":40.268846},{"c":40.22,"h":40.265,"l":40.19,"n":240,"o":40.265,"t":"2026-10-20T17:10:00Z","v":14461,"vw":40.229205},{"c":40.23,"h":40.23,"l":40.2,"n":72,"o":40.215,"t":"2026-10-20T17:15:00Z","v":1610,"vw":40.215625},{"c":40.24,"h":40.24,"l":40.21,"n":85,"o":40.21,"t":"2026-10-20T17:20:00Z","v":2662,"vw":40.236334},{"c":40.22,"h":40.235,"l":40.21,"n":91,"o":40.23,"t":"2026-10-20T17:25:00Z","v":3271,"vw":40.225702},{"c":40.24,"h":40.24,"l":40.21,"n":120,"o":40.23,"t":"2026-10-20T17:30:00Z","v":3914,"vw":40.233924},{"c":40.265,"h":40.295,"l":40.245,"n":123,"o":40.245,"t":"2026-10-20T17:35:00Z","v":4409,"vw":40.276001},{"c":40.29,"h":40.3,"l":40.28,"n":71,"o":40.28,"t":"2026-10-20T17:40:00Z","v":2348,"vw":40.285313},{"c":40.32,"h":40.32,"l":40.3,"n":88,"o":40.3,"t":"2026-10-20T17:45:00Z","v":4222,"vw":40.312982},{"c":40.305,"h":40.32,"l":40.3,"n":63,"o":40.31,"t":"2026-10-20T17:50:00Z","v":2302,"vw":40.309298},{"c":40.27,"h":40.29,"l":40.255,"n":118,"o":40.29,"t":"2026-10-20T17:55:00Z","v":3572,"vw":40.271191},{"c":40.3,"h":40.31,"l":40.28,"n":97,"o":40.29,"t":"2026-10-20T18:00:00Z","v":6884,"vw":40.298242},{"c":40.27,"h":40.285,"l":40.27,"n":80,"o":40.28,"t":"2026-10-20T18:05:00Z","v":1661,"vw":40.278125},{"c":40.28,"h":40.28,"l":40.25,"n":118,"o":40.27,"t":"2026-10-20T18:10:00Z","v":4026,"vw":40.271071},{"c":40.225,"h":40.28,"l":40.225,"n":149,"o":40.28,"t":"2026-10-20T18:15:00Z","v":4462,"vw":40.25175},{"c":40.2,"h":40.225,"l":40.2,"n":112,"o":40.21,"t":"2026-10-20T18:20:00Z","v":2232,"vw":40.212091},{"c":40.23,"h":40.23,"l":40.19,"n":86,"o":40.19,"t":"2026-10-20T18:25:00Z","v":2827,"vw":40.21125},{"c":40.249,"h":40.25,"l":40.215,"n":92,"o":40.215,"t":"2026-10-20T18:30:00Z","v":2084,"vw":40.2318},{"c":40.23,"h":40.25,"l":40.23,"n":111,"o":40.25,"t":"2026-10-20T18:35:00Z","v":2273,"vw":40.242},{"c":40.2,"h":40.26,"l":40.2,"n":216,"o":40.23,"t":"2026-10-20T18:40:00Z","v":9858,"vw":40.233063},{"c":40.25,"h":40.25,"l":40.205,"n":143,"o":40.205,"t":"2026-10-20T18:45:00Z","v":3957,"vw":40.230278},{"c":40.25,"h":40.25,"l":40.25,"n":71,"o":40.25,"t":"2026-10-20T18:50:00Z","v":974,"vw":40.25},{"c":40.24,"h":40.25,"l":40.225,"n":106,"o":40.25,"t":"2026-10-20T18:55:00Z","v":3196,"vw":40.237895},{"c":40.225,"h":40.3,"l":40.225,"n":190,"o":40.26,"t":"2026-10-20T19:00:00Z","v":7552,"vw":40.271211},{"c":40.265,"h":40.265,"l":40.215,"n":138,"o":40.23,"t":"2026-10-20T19:05:00Z","v":8595,"vw":40.220346},{"c":40.265,"h":40.275,"l":40.23,"n":141,"o":40.27,"t":"2026-10-20T19:10:00Z","v":4367,"vw":40.254877},{"c":40.275,"h":40.285,"l":40.255,"n":136,"o":40.265,"t":"2026-10-20T19:15:00Z","v":4354,"vw":40.266665},{"c":40.26,"h":40.28,"l":40.245,"n":228,"o":40.27,"t":"2026-10-20T19:20:00Z","v":9250,"vw":40.263739},{"c":40.29,"h":40.31,"l":40.28,"n":162,"o":40.28,"t":"2026-10-20T19:25:00Z","v":4387,"vw":40.292664},{"c":40.29,"h":40.335,"l":40.28,"n":291,"o":40.29,"t":"2026-10-20T19:30:00Z","v":9343,"vw":40.304894},{"c":40.285,"h":40.315,"l":40.265,"n":280,"o":40.31,"t":"2026-10-20T19:35:00Z","v":8468,"vw":40.288095},{"c":40.33,"h":40.33,"l":40.285,"n":267,"o":40.285,"t":"2026-10-20T19:40:00Z","v":9876,"vw":40.298211},{"c":40.29,"h":40.335,"l":40.29,"n":296,"o":40.325,"t":"2026-10-20T19:45:00Z","v":10815,"vw":40.307982},{"c":40.34,"h":40.34,"l":40.25,"n":482,"o":40.28,"t":"2026-10-20T19:50:00Z","v":28265,"vw":40.315072},{"c":40.36,"h":40.42,"l":40.34,"n":1316,"o":40.35,"t":"2026-10-20T19:55:00Z","v":66381,"vw":40.388882},{"c":40.34,"h":40.34,"l":40.34,"n":21,"o":40.34,"t":"2026-10-20T20:00:00Z","v":128974,"vw":40.34},{"c":40.455,"h":40.48,"l":40.455,"n":18,"o":40.46,"t":"2026-10-21T13:30:00Z","v":5510,"vw":40.460188},{"c":40.405,"h":40.405,"l":40.405,"n":13,"o":40.405,"t":"2026-10-21T13:35:00Z","v":683,"vw":40.405},{"c":40.39,"h":40.42,"l":40.27,"n":86,"o":40.415,"t":"2026-10-21T13:40:00Z","v":3076,"vw":40.345745},{"c":40.47,"h":40.55,"l":40.47,"n":37,"o":40.48,"t":"2026-10-21T13:45:00Z","v":851,"vw":40.5},{"c":40.57,"h":40.57,"l":40.41,"n":80,"o":40.41,"t":"2026-10-21T13:50:00Z","v":2036,"vw":40.476672},{"c":40.44,"h":40.555,"l":40.44,"n":74,"o":40.555,"t":"2026-10-21T13:55:00Z","v":2430,"vw":40.4745},{"c":40.33,"h":40.425,"l":40.33,"n":92,"o":40.425,"t":"2026-10-21T14:00:00Z","v":3610,"vw":40.381894},{"c":40.22,"h":40.31,"l":40.18,"n":129,"o":40.31,"t":"2026-10-21T14:05:00Z","v":4121,"vw":40.273158},{"c":40.28,"h":40.3,"l":40.23,"n":118,"o":40.23,"t":"2026-10-21T14:10:00Z","v":4085,"vw":40.268156},{"c":40.27,"h":40.315,"l":40.2486,"n":103,"o":40.31,"t":"2026-10-21T14:15:00Z","v":4210,"vw":40.28586},{"c":40.3,"h":40.3,"l":40.235,"n":67,"o":40.25,"t":"2026-10-21T14:20:00Z","v":1952,"vw":40.255337},{"c":40.33,"h":40.33,"l":40.245,"n":83,"o":40.245,"t":"2026-10-21T14:25:00Z","v":2284,"vw":40.3085},{"c":40.37,"h":40.37,"l":40.32,"n":61,"o":40.32,"t":"2026-10-21T14:30:00Z","v":2027,"vw":40.340741},{"c":40.43,"h":40.43,"l":40.35,"n":74,"o":40.37,"t":"2026-10-21T14:35:00Z","v":1910,"vw":40.383},{"c":40.4,"h":40.43,"l":40.38,"n":111,"o":40.43,"t":"2026-10-21T14:40:00Z","v":2989,"vw":40.40519},{"c":40.43,"h":40.43,"l":40.41,"n":34,"o":40.41,"t":"2026-10-21T14:45:00Z","v":913,"vw":40.418571},{"c":40.385,"h":40.42,"l":40.385,"n":86,"o":40.4,"t":"2026-10-21T14:50:00Z","v":2922,"vw":40.404521},{"c":40.36,"h":40.38,"l":40.36,"n":95,"o":40.375,"t":"2026-10-21T14:55:00Z","v":2218,"vw":40.376631},{"c":40.33,"h":40.35,"l":40.305,"n":99,"o":40.35,"t":"2026-10-21T15:00:00Z","v":2180,"vw":40.322713},{"c":40.3,"h":40.335,"l":40.3,"n":31,"o":40.335,"t":"2026-10-21T15:05:00Z","v":829,"vw":40.321667},{"c":40.32,"h":40.32,"l":40.32,"n":30,"o":40.32,"t":"2026-10-21T15:10:00Z","v":450,"vw":40.32},{"c":40.31,"h":40.31,"l":40.28,"n":67,"o":40.295,"t":"2026-10-21T15:15:00Z","v":4766,"vw":40.291954},{"c":40.275,"h":40.32,"l":40.275,"n":79,"o":40.32,"t":"2026-10-21T15:20:00Z","v":2933,"vw":40.294445},{"c":40.34,"h":40.35,"l":40.3,"n":85,"o":40.3,"t":"2026-10-21T15:25:00Z","v":2880,"vw":40.329085},{"c":40.36,"h":40.39,"l":40.36,"n":44,"o":40.39,"t":"2026-10-21T15:30:00Z","v":1214,"vw":40.378308},{"c":40.34,"h":40.375,"l":40.34,"n":65,"o":40.375,"t":"2026-10-21T15:35:00Z","v":1656,"vw":40.355},{"c":40.34,"h":40.35,"l":40.34,"n":52,"o":40.35,"t":"2026-10-21T15:40:00Z","v":1931,"vw":40.343653},{"c":40.32,"h":40.33,"l":40.32,"n":28,"o":40.33,"t":"2026-10-21T15:45:00Z","v":748,"vw":40.325},{"c":40.3,"h":40.335,"l":40.3,"n":88,"o":40.33,"t":"2026-10-21T15:50:00Z","v":4812,"vw":40.329458},{"c":40.34,"h":40.34,"l":40.32,"n":40,"o":40.32,"t":"2026-10-21T15:55:00Z","v":1407,"vw":40.32324},{"c":40.3,"h":40.32,"l":40.28,"n":89,"o":40.32,"t":"2026-10-21T16:00:00Z","v":2899,"vw":40.29253},{"c":40.26,"h":40.28,"l":40.24,"n":80,"o":40.28,"t":"2026-10-21T16:05:00Z","v":2637,"vw":40.258969},{"c":40.29,"h":40.29,"l":40.28,"n":33,"o":40.28,"t":"2026-10-21T16:10:00Z","v":1173,"vw":40.282463},{"c":40.31,"h":40.31,"l":40.29,"n":76,"o":40.29,"t":"2026-10-21T16:15:00Z","v":3318,"vw":40.300607},{"c":40.295,"h":40.31,"l":40.295,"n":30,"o":40.3,"t":"2026-10-21T16:20:00Z","v":684,"vw":40.303169},{"c":40.32,"h":40.32,"l":40.31,"n":38,"o":40.31,"t":"2026-10-21T16:25:00Z","v":1021,"vw":40.312865},{"c":40.38,"h":40.38,"l":40.37,"n":27,"o":40.37,"t":"2026-10-21T16:30:00Z","v":1066,"vw":40.375},{"c":40.45,"h":40.45,"l":40.37,"n":123,"o":40.37,"t":"2026-10-21T16:35:00Z","v":3246,"vw":40.41},{"c":40.43,"h":40.43,"l":40.415,"n":81,"o":40.415,"t":"2026-10-21T16:40:00Z","v":4532,"vw":40.425772},{"c":40.39,"h":40.43,"l":40.39,"n":94,"o":40.42,"t":"2026-10-21T16:45:00Z","v":3697,"vw":40.408181},{"c":40.4,"h":40.4,"l":40.4,"n":33,"o":40.4,"t":"2026-10-21T16:50:00Z","v":708,"vw":40.4},{"c":40.42,"h":40.42,"l":40.42,"n":19,"o":40.42,"t":"2026-10-21T16:55:00Z","v":360,"vw":40.42},{"c":40.47,"h":40.47,"l":40.43,"n":51,"o":40.43,"t":"2026-10-21T17:00:00Z","v":1212,"vw":40.445},{"c":40.44,"h":40.45,"l":40.44,"n":40,"o":40.44,"t":"2026-10-21T17:05:00Z","v":895,"vw":40.442325},{"c":40.42,"h":40.44,"l":40.42,"n":58,"o":40.44,"t":"2026-10-21T17:10:00Z","v":1199,"vw":40.436},{"c":40.44,"h":40.44,"l":40.44,"n":8,"o":40.44,"t":"2026-10-21T17:15:00Z","v":130,"vw":40.44},{"c":40.45,"h":40.46,"l":40.45,"n":33,"o":40.46,"t":"2026-10-21T17:20:00Z","v":715,"vw":40.455146},{"c":40.41,"h":40.45,"l":40.41,"n":92,"o":40.45,"t":"2026-10-21T17:25:00Z","v":4736,"vw":40.433853},{"c":40.42,"h":40.42,"l":40.39,"n":71,"o":40.4,"t":"2026-10-21T17:30:00Z","v":1939,"vw":40.411429},{"c":40.415,"h":40.415,"l":40.405,"n":43,"o":40.41,"t":"2026-10-21T17:35:00Z","v":1306,"vw":40.41},{"c":40.32,"h":40.4,"l":40.32,"n":106,"o":40.4,"t":"2026-10-21T17:40:00Z","v":1994,"vw":40.370566},{"c":40.355,"h":40.37,"l":40.35,"n":48,"o":40.35,"t":"2026-10-21T17:45:00Z","v":1429,"vw":40.362929},{"c":40.34,"h":40.35,"l":40.33,"n":45,"o":40.35,"t":"2026-10-21T17:50:00Z","v":1075,"vw":40.343119},{"c":40.34,"h":40.34,"l":40.31,"n":58,"o":40.33,"t":"2026-10-21T17:55:00Z","v":1816,"vw":40.32985},{"c":40.34,"h":40.35,"l":40.34,"n":37,"o":40.35,"t":"2026-10-21T18:00:00Z","v":1282,"vw":40.348571},{"c":40.31,"h":40.31,"l":40.31,"n":34,"o":40.31,"t":"2026-10-21T18:05:00Z","v":1058,"vw":40.31},{"c":40.29,"h":40.29,"l":40.29,"n":29,"o":40.29,"t":"2026-10-21T18:10:00Z","v":602,"vw":40.29},{"c":40.3,"h":40.31,"l":40.3,"n":78,"o":40.3,"t":"2026-10-21T18:15:00Z","v":2467,"vw":40.302214},{"c":40.29,"h":40.31,"l":40.29,"n":76,"o":40.3,"t":"2026-10-21T18:20:00Z","v":1598,"vw":40.298065},{"c":40.315,"h":40.315,"l":40.3,"n":63,"o":40.3,"t":"2026-10-21T18:25:00Z","v":1685,"vw":40.306429},{"c":40.29,"h":40.32,"l":40.29,"n":105,"o":40.32,"t":"2026-10-21T18:30:00Z","v":3494,"vw":40.295702},{"c":40.27,"h":40.29,"l":40.27,"n":111,"o":40.28,"t":"2026-10-21T18:35:00Z","v":5465,"vw":40.285925},{"c":40.28,"h":40.28,"l":40.27,"n":158,"o":40.28,"t":"2026-10-21T18:40:00Z","v":6320,"vw":40.275},{"c":40.22,"h":40.29,"l":40.22,"n":168,"o":40.265,"t":"2026-10-21T18:45:00Z","v":82963,"vw":40.265003},{"c":40.22,"h":40.22,"l":40.18,"n":114,"o":40.21,"t":"2026-10-21T18:50:00Z","v":2975,"vw":40.207505},{"c":40.14,"h":40.22,"l":40.125,"n":213,"o":40.22,"t":"2026-10-21T18:55:00Z","v":8807,"vw":40.160118},{"c":40.06,"h":40.13,"l":40.055,"n":120,"o":40.13,"t":"2026-10-21T19:00:00Z","v":4606,"vw":40.079856},{"c":40.12,"h":40.155,"l":40.04,"n":155,"o":40.07,"t":"2026-10-21T19:05:00Z","v":7569,"vw":40.103344},{"c":40.175,"h":40.19,"l":40.125,"n":99,"o":40.13,"t":"2026-10-21T19:10:00Z","v":3324,"vw":40.151583},{"c":40.17,"h":40.18,"l":40.11,"n":510,"o":40.175,"t":"2026-10-21T19:15:00Z","v":86286,"vw":40.131644},{"c":40.17,"h":40.215,"l":40.14,"n":285,"o":40.18,"t":"2026-10-21T19:20:00Z","v":20109,"vw":40.164527},{"c":40.29,"h":40.29,"l":40.17,"n":193,"o":40.17,"t":"2026-10-21T19:25:00Z","v":7362,"vw":40.218966},{"c":40.22,"h":40.29,"l":40.19,"n":363,"o":40.29,"t":"2026-10-21T19:30:00Z","v":14161,"vw":40.248268},{"c":40.24,"h":40.245,"l":40.2,"n":336,"o":40.23,"t":"2026-10-21T19:35:00Z","v":13668,"vw":40.221798},{"c":40.27,"h":40.28,"l":40.22,"n":264,"o":40.235,"t":"2026-10-21T19:40:00Z","v":19974,"vw":40.260836},{"c":40.29,"h":40.3,"l":40.26,"n":308,"o":40.28,"t":"2026-10-21T19:45:00Z","v":14202,"vw":40.280043},{"c":40.325,"h":40.37,"l":40.28,"n":636,"o":40.28,"t":"2026-10-21T19:50:00Z","v":50865,"vw":40.317987},{"c":40.31,"h":40.36,"l":40.27,"n":1578,"o":40.33,"t":"2026-10-21T19:55:00Z","v":112103,"vw":40.318833},{"c":40.31,"h":40.31,"l":40.31,"n":27,"o":40.31,"t":"2026-10-21T20:00:00Z","v":163012,"vw":40.31},{"c":40.31,"h":40.31,"l":40.31,"n":2,"o":40.31,"t":"2026-10-22T12:40:00Z","v":1000,"vw":40.31},{"c":40.19,"h":40.19,"l":40.19,"n":5,"o":40.19,"t":"2026-10-22T13:00:00Z","v":529,"vw":40.19},{"c":40.38,"h":40.38,"l":39.93,"n":28,"o":40.29,"t":"2026-10-22T13:30:00Z","v":4450,"vw":40.258968},{"c":40.615,"h":40.615,"l":40.43,"n":20,"o":40.43,"t":"2026-10-22T13:35:00Z","v":1461,"vw":40.5705},{"c":40.69,"h":40.73,"l":40.55,"n":72,"o":40.55,"t":"2026-10-22T13:40:00Z","v":4062,"vw":40.66546},{"c":40.84,"h":40.84,"l":40.66,"n":42,"o":40.66,"t":"2026-10-22T13:45:00Z","v":1573,"vw":40.765405},{"c":40.84,"h":40.95,"l":40.7,"n":85,"o":40.91,"t":"2026-10-22T13:50:00Z","v":4579,"vw":40.835788},{"c":41.07,"h":41.07,"l":40.825,"n":58,"o":40.825,"t":"2026-10-22T13:55:00Z","v":2171,"vw":40.99199},{"c":41,"h":41.07,"l":40.915,"n":69,"o":41.07,"t":"2026-10-22T14:00:00Z","v":5191,"vw":41.001029},{"c":41.05,"h":41.08,"l":40.985,"n":74,"o":40.985,"t":"2026-10-22T14:05:00Z","v":5836,"vw":41.020558},{"c":41.115,"h":41.13,"l":41.065,"n":83,"o":41.065,"t":"2026-10-22T14:10:00Z","v":2894,"vw":41.100769},{"c":41.16,"h":41.2,"l":41.14,"n":71,"o":41.15,"t":"2026-10-22T14:15:00Z","v":2583,"vw":41.170281},{"c":41.19,"h":41.21,"l":41.12,"n":70,"o":41.12,"t":"2026-10-22T14:20:00Z","v":3233,"vw":41.162391},{"c":41.155,"h":41.18,"l":41.155,"n":34,"o":41.18,"t":"2026-10-22T14:25:00Z","v":1382,"vw":41.172718},{"c":41.02,"h":41.12,"l":41.02,"n":305,"o":41.12,"t":"2026-10-22T14:30:00Z","v":18292,"vw":41.064396},{"c":40.93,"h":41.02,"l":40.89,"n":94,"o":41.02,"t":"2026-10-22T14:35:00Z","v":4395,"vw":40.956184},{"c":40.93,"h":40.93,"l":40.8,"n":692,"o":40.895,"t":"2026-10-22T14:40:00Z","v":112296,"vw":40.825359},{"c":41,"h":41.01,"l":40.94,"n":141,"o":40.96,"t":"2026-10-22T14:45:00Z","v":8115,"vw":40.979384},{"c":40.96,"h":41.01,"l":40.94,"n":97,"o":41.01,"t":"2026-10-22T14:50:00Z","v":4297,"vw":40.976541},{"c":40.99,"h":41.01,"l":40.94,"n":162,"o":40.94,"t":"2026-10-22T14:55:00Z","v":9738,"vw":40.97622},{"c":40.945,"h":41.015,"l":40.945,"n":220,"o":40.99,"t":"2026-10-22T15:00:00Z","v":11183,"vw":40.9822},{"c":40.95,"h":40.995,"l":40.93,"n":110,"o":40.9701,"t":"2026-10-22T15:05:00Z","v":2760,"vw":40.966538},{"c":41.04,"h":41.04,"l":40.98,"n":86,"o":40.99,"t":"2026-10-22T15:10:00Z","v":3331,"vw":40.999616},{"c":41.085,"h":41.1,"l":41.045,"n":144,"o":41.045,"t":"2026-10-22T15:15:00Z","v":4090,"vw":41.067478},{"c":41.095,"h":41.1,"l":41.07,"n":97,"o":41.1,"t":"2026-10-22T15:20:00Z","v":2963,"vw":41.085095},{"c":41.05,"h":41.08,"l":41.05,"n":61,"o":41.07,"t":"2026-10-22T15:25:00Z","v":2003,"vw":41.072892},{"c":41.03,"h":41.09,"l":41.025,"n":124,"o":41.07,"t":"2026-10-22T15:30:00Z","v":4195,"vw":41.065301},{"c":41.07,"h":41.08,"l":41.015,"n":88,"o":41.015,"t":"2026-10-22T15:35:00Z","v":3773,"vw":41.04857},{"c":41.06,"h":41.09,"l":41.04,"n":170,"o":41.05,"t":"2026-10-22T15:40:00Z","v":5350,"vw":41.068459},{"c":41.07,"h":41.07,"l":41.07,"n":11,"o":41.07,"t":"2026-10-22T15:45:00Z","v":428,"vw":41.07},{"c":41.07,"h":41.09,"l":41.04,"n":125,"o":41.08,"t":"2026-10-22T15:50:00Z","v":5524,"vw":41.060663},{"c":41.06,"h":41.09,"l":41.04,"n":98,"o":41.07,"t":"2026-10-22T15:55:00Z","v":4802,"vw":41.06941},{"c":41.06,"h":41.07,"l":41.055,"n":47,"o":41.055,"t":"2026-10-22T16:00:00Z","v":2111,"vw":41.064583},{"c":41.07,"h":41.09,"l":41.06,"n":47,"o":41.06,"t":"2026-10-22T16:05:00Z","v":2363,"vw":41.074722},{"c":41.09,"h":41.11,"l":41.07,"n":70,"o":41.07,"t":"2026-10-22T16:10:00Z","v":2918,"vw":41.088981},{"c":41.14,"h":41.15,"l":41.11,"n":52,"o":41.11,"t":"2026-10-22T16:15:00Z","v":1849,"vw":41.13096},{"c":41.2,"h":41.2,"l":41.145,"n":85,"o":41.145,"t":"2026-10-22T16:20:00Z","v":2564,"vw":41.178901},{"c":41.19,"h":41.22,"l":41.19,"n":91,"o":41.22,"t":"2026-10-22T16:25:00Z","v":4245,"vw":41.211342},{"c":41.185,"h":41.2,"l":41.16,"n":84,"o":41.16,"t":"2026-10-22T16:30:00Z","v":3374,"vw":41.178187},{"c":41.22,"h":41.22,"l":41.19,"n":72,"o":41.19,"t":"2026-10-22T16:35:00Z","v":2576,"vw":41.200432},{"c":41.18,"h":41.22,"l":41.18,"n":78,"o":41.22,"t":"2026-10-22T16:40:00Z","v":2887,"vw":41.197646},{"c":41.25,"h":41.25,"l":41.14,"n":133,"o":41.14,"t":"2026-10-22T16:45:00Z","v":6229,"vw":41.210127},{"c":41.25,"h":41.275,"l":41.24,"n":87,"o":41.24,"t":"2026-10-22T16:50:00Z","v":3518,"vw":41.255958},{"c":41.35,"h":41.35,"l":41.27,"n":64,"o":41.27,"t":"2026-10-22T16:55:00Z","v":2995,"vw":41.326536},{"c":41.32,"h":41.35,"l":41.3,"n":67,"o":41.35,"t":"2026-10-22T17:00:00Z","v":2702,"vw":41.317},{"c":41.295,"h":41.34,"l":41.295,"n":83,"o":41.32,"t":"2026-10-22T17:05:00Z","v":3880,"vw":41.308169},{"c":41.285,"h":41.31,"l":41.27,"n":77,"o":41.29,"t":"2026-10-22T17:10:00Z","v":2945,"vw":41.290915},{"c":41.305,"h":41.31,"l":41.285,"n":54,"o":41.3,"t":"2026-10-22T17:15:00Z","v":2596,"vw":41.302059},{"c":41.405,"h":41.405,"l":41.32,"n":90,"o":41.32,"t":"2026-10-22T17:20:00Z","v":3018,"vw":41.345},{"c":41.42,"h":41.42,"l":41.41,"n":58,"o":41.41,"t":"2026-10-22T17:25:00Z","v":3669,"vw":41.41213},{"c":41.41,"h":41.41,"l":41.37,"n":178,"o":41.4,"t":"2026-10-22T17:30:00Z","v":10835,"vw":41.392804},{"c":41.355,"h":41.4,"l":41.355,"n":123,"o":41.4,"t":"2026-10-22T17:35:00Z","v":3546,"vw":41.379171},{"c":41.4,"h":41.4,"l":41.355,"n":120,"o":41.355,"t":"2026-10-22T17:40:00Z","v":4253,"vw":41.38485},{"c":41.4,"h":41.405,"l":41.4,"n":49,"o":41.405,"t":"2026-10-22T17:45:00Z","v":1853,"vw":41.4015},{"c":41.32,"h":41.37,"l":41.295,"n":155,"o":41.37,"t":"2026-10-22T17:50:00Z","v":6455,"vw":41.325384},{"c":41.355,"h":41.355,"l":41.32,"n":44,"o":41.32,"t":"2026-10-22T17:55:00Z","v":1347,"vw":41.335},{"c":41.33,"h":41.37,"l":41.32,"n":120,"o":41.355,"t":"2026-10-22T18:00:00Z","v":4184,"vw":41.353029},{"c":41.33,"h":41.36,"l":41.33,"n":54,"o":41.33,"t":"2026-10-22T18:05:00Z","v":2188,"vw":41.346667},{"c":41.355,"h":41.38,"l":41.32,"n":93,"o":41.32,"t":"2026-10-22T18:10:00Z","v":5733,"vw":41.348011},{"c":41.37,"h":41.37,"l":41.35,"n":101,"o":41.35,"t":"2026-10-22T18:15:00Z","v":2992,"vw":41.357998},{"c":41.38,"h":41.38,"l":41.36,"n":92,"o":41.37,"t":"2026-10-22T18:20:00Z","v":3048,"vw":41.372498},{"c":41.345,"h":41.38,"l":41.345,"n":199,"o":41.38,"t":"2026-10-22T18:25:00Z","v":6768,"vw":41.365389},{"c":41.34,"h":41.38,"l":41.34,"n":117,"o":41.35,"t":"2026-10-22T18:30:00Z","v":4279,"vw":41.355698},{"c":41.36,"h":41.36,"l":41.33,"n":68,"o":41.33,"t":"2026-10-22T18:35:00Z","v":3211,"vw":41.344908},{"c":41.335,"h":41.37,"l":41.335,"n":98,"o":41.37,"t":"2026-10-22T18:40:00Z","v":3298,"vw":41.355574},{"c":41.35,"h":41.35,"l":41.33,"n":78,"o":41.33,"t":"2026-10-22T18:45:00Z","v":4081,"vw":41.342452},{"c":41.371,"h":41.385,"l":41.36,"n":138,"o":41.36,"t":"2026-10-22T18:50:00Z","v":5665,"vw":41.374974},{"c":41.37,"h":41.39,"l":41.37,"n":116,"o":41.375,"t":"2026-10-22T18:55:00Z","v":4229,"vw":41.377805},{"c":41.42,"h":41.42,"l":41.37,"n":145,"o":41.37,"t":"2026-10-22T19:00:00Z","v":7576,"vw":41.398108},{"c":41.495,"h":41.5,"l":41.43,"n":57,"o":41.43,"t":"2026-10-22T19:05:00Z","v":2448,"vw":41.475018},{"c":41.42,"h":41.495,"l":41.42,"n":150,"o":41.495,"t":"2026-10-22T19:10:00Z","v":5655,"vw":41.455822},{"c":41.43,"h":41.44,"l":41.4,"n":118,"o":41.415,"t":"2026-10-22T19:15:00Z","v":5711,"vw":41.423403},{"c":41.36,"h":41.43,"l":41.36,"n":127,"o":41.43,"t":"2026-10-22T19:20:00Z","v":4200,"vw":41.390556},{"c":41.38,"h":41.4,"l":41.35,"n":242,"o":41.35,"t":"2026-10-22T19:25:00Z","v":16468,"vw":41.381345},{"c":41.39,"h":41.39,"l":41.36,"n":163,"o":41.38,"t":"2026-10-22T19:30:00Z","v":6021,"vw":41.380639},{"c":41.43,"h":41.435,"l":41.39,"n":244,"o":41.39,"t":"2026-10-22T19:35:00Z","v":9490,"vw":41.415128},{"c":41.42,"h":41.465,"l":41.41,"n":359,"o":41.43,"t":"2026-10-22T19:40:00Z","v":15972,"vw":41.433948},{"c":41.43,"h":41.46,"l":41.42,"n":242,"o":41.42,"t":"2026-10-22T19:45:00Z","v":12228,"vw":41.440199},{"c":41.425,"h":41.475,"l":41.39,"n":433,"o":41.42,"t":"2026-10-22T19:50:00Z","v":28668,"vw":41.433836},{"c":41.46,"h":41.47,"l":41.4,"n":1219,"o":41.42,"t":"2026-10-22T19:55:00Z","v":83758,"vw":41.436671},{"c":41.44,"h":41.44,"l":41.44,"n":37,"o":41.44,"t":"2026-10-22T20:00:00Z","v":188282,"vw":41.44}],"history":[{"c":32.39,"h":33.67,"l":32.37,"n":7172,"o":33.64,"t":"2024-10-21T04:00:00Z","v":324634,"vw":32.552201},{"c":32.47,"h":32.71,"l":32.295,"n":7711,"o":32.36,"t":"2024-10-22T04:00:00Z","v":453721,"vw":32.520509},{"c":34.22,"h":34.56,"l":32.3,"n":13384,"o":33.86,"t":"2024-10-23T04:00:00Z","v":784793,"vw":34.132477},{"c":33.64,"h":34.26,"l":33.33,"n":7515,"o":33.97,"t":"2024-10-24T04:00:00Z","v":447358,"vw":33.694628},{"c":33.44,"h":34.04,"l":33.44,"n":9383,"o":33.74,"t":"2024-10-25T04:00:00Z","v":684456,"vw":33.643438},{"c":34.74,"h":34.89,"l":33.83,"n":7876,"o":33.87,"t":"2024-10-28T04:00:00Z","v":420869,"vw":34.617177},{"c":34.48,"h":34.81,"l":34.33,"n":6061,"o":34.81,"t":"2024-10-29T04:00:00Z","v":294231,"vw":34.492103},{"c":34.65,"h":35.46,"l":34.29,"n":5892,"o":34.29,"t":"2024-10-30T04:00:00Z","v":341401,"vw":34.749522},{"c":34.11,"h":34.84,"l":34.08,"n":5707,"o":34.82,"t":"2024-10-31T04:00:00Z","v":284991,"vw":34.273512},{"c":33.73,"h":34.43,"l":33.62,"n":5649,"o":34.3,"t":"2024-11-01T04:00:00Z","v":251981,"vw":33.857852},{"c":33.24,"h":33.62,"l":32.81,"n":5625,"o":33.42,"t":"2024-11-04T05:00:00Z","v":268938,"vw":33.264394},{"c":34.06,"h":34.06,"l":33.145,"n":8502,"o":33.24,"t":"2024-11-05T05:00:00Z","v":564633,"vw":33.798365},{"c":38.18,"h":38.46,"l":36.94,"n":17908,"o":37.22,"t":"2024-11-06T05:00:00Z","v":1100311,"vw":37.959078},{"c":36.79,"h":38.01,"l":36.72,"n":7687,"o":37.72,"t":"2024-11-07T05:00:00Z","v":443050,"vw":37.071908},{"c":37.21,"h":37.51,"l":36.486,"n":7056,"o":36.77,"t":"2024-11-08T05:00:00Z","v":402834,"vw":37.220847},{"c":38.11,"h":38.77,"l":37.57,"n":8919,"o":37.93,"t":"2024-11-11T05:00:00Z","v":457226,"vw":38.220104},{"c":37.4,"h":38.67,"l":37.4,"n":9917,"o":38,"t":"2024-11-12T05:00:00Z","v":552572,"vw":37.828445},{"c":37.01,"h":38.07,"l":36.95,"n":8621,"o":37.25,"t":"2024-11-13T05:00:00Z","v":512647,"vw":37.359794},{"c":36.75,"h":37.34,"l":36.41,"n":5549,"o":37.26,"t":"2024-11-14T05:00:00Z","v":296495,"vw":36.737561},{"c":36.91,"h":37.14,"l":36.21,"n":6518,"o":36.97,"t":"2024-11-15T05:00:00Z","v":411454,"vw":36.78421},{"c":36.76,"h":37.5,"l":36.75,"n":6736,"o":37.13,"t":"2024-11-18T05:00:00Z","v":361167,"vw":37.006166},{"c":36.56,"h":36.93,"l":36.29,"n":6496,"o":36.37,"t":"2024-11-19T05:00:00Z","v":323164,"vw":36.561205},{"c":36.36,"h":36.675,"l":35.905,"n":5853,"o":36.62,"t":"2024-11-20T05:00:00Z","v":233599,"vw":36.269951},{"c":37.3,"h":37.62,"l":36.59,"n":6853,"o":36.63,"t":"2024-11-21T05:00:00Z","v":406553,"vw":37.29152},{"c":37.9,"h":38.175,"l":37.225,"n":8464,"o":37.31,"t":"2024-11-22T05:00:00Z","v":628429,"vw":37.882248},{"c":38.62,"h":39.47,"l":38.205,"n":9440,"o":38.48,"t":"2024-11-25T05:00:00Z","v":764794,"vw":38.7905},{"c":38.17,"h":38.44,"l":37.78,"n":7728,"o":38.24,"t":"2024-11-26T05:00:00Z","v":642850,"vw":38.155032},{"c":37.88,"h":38.84,"l":37.88,"n":6678,"o":38.47,"t":"2024-11-27T05:00:00Z","v":354190,"vw":38.093824},{"c":37.62,"h":38.37,"l":37.205,"n":3776,"o":38.37,"t":"2024-11-29T05:00:00Z","v":225264,"vw":37.601435},{"c":37.55,"h":37.95,"l":37.175,"n":7775,"o":37.83,"t":"2024-12-02T05:00:00Z","v":398433,"vw":37.555535},{"c":36.93,"h":37.725,"l":36.88,"n":5884,"o":37.52,"t":"2024-12-03T05:00:00Z","v":311555,"vw":37.041716},{"c":37.52,"h":37.57,"l":36.75,"n":5798,"o":36.95,"t":"2024-12-04T05:00:00Z","v":272158,"vw":37.35433},{"c":37.15,"h":38.03,"l":37.11,"n":5453,"o":37.64,"t":"2024-12-05T05:00:00Z","v":247282,"vw":37.304223},{"c":37.43,"h":37.615,"l":37.01,"n":4984,"o":37.51,"t":"2024-12-06T05:00:00Z","v":196407,"vw":37.409313},{"c":36.87,"h":37.78,"l":36.84,"n":6320,"o":37.71,"t":"2024-12-09T05:00:00Z","v":225474,"vw":37.091899},{"c":36.9,"h":37.69,"l":36.3,"n":7197,"o":36.81,"t":"2024-12-10T05:00:00Z","v":309472,"vw":37.046118},{"c":37.07,"h":37.55,"l":36.895,"n":6774,"o":37.35,"t":"2024-12-11T05:00:00Z","v":294834,"vw":37.180122},{"c":36.61,"h":37.23,"l":36.5,"n":5768,"o":37.03,"t":"2024-12-12T05:00:00Z","v":268168,"vw":36.682911},{"c":36.48,"h":36.65,"l":36.12,"n":5101,"o":36.61,"t":"2024-12-13T05:00:00Z","v":227724,"vw":36.416325},{"c":37.4,"h":37.66,"l":36.3,"n":11890,"o":36.5,"t":"2024-12-16T05:00:00Z","v":733740,"vw":37.284613},{"c":36.68,"h":37.72,"l":36.59,"n":16521,"o":37.02,"t":"2024-12-17T05:00:00Z","v":1256921,"vw":37.039793},{"c":34.86,"h":36.875,"l":34.68,"n":15099,"o":36.81,"t":"2024-12-18T05:00:00Z","v":1063322,"vw":35.359559},{"c":34.64,"h":35.67,"l":34.18,"n":13809,"o":35.36,"t":"2024-12-19T05:00:00Z","v":779512,"vw":34.644631},{"c":35.38,"h":35.855,"l":34.03,"n":19111,"o":34.47,"t":"2024-12-20T05:00:00Z","v":2309605,"vw":35.330791},{"c":35.31,"h":35.31,"l":34.655,"n":12892,"o":35.03,"t":"2024-12-23T05:00:00Z","v":744458,"vw":35.134423},{"c":35.68,"h":35.68,"l":35.09,"n":4451,"o":35.29,"t":"2024-12-24T05:00:00Z","v":179467,"vw":35.466374},{"c":35.97,"h":36.01,"l":35.21,"n":6072,"o":35.39,"t":"2024-12-26T05:00:00Z","v":290132,"vw":35.791252},{"c":35.79,"h":36.1,"l":35.25,"n":8974,"o":35.64,"t":"2024-12-27T05:00:00Z","v":503671,"vw":35.652933},{"c":35.74,"h":36.16,"l":35.37,"n":9945,"o":35.56,"t":"2024-12-30T05:00:00Z","v":464761,"vw":35.810867},{"c":35.75,"h":36.39,"l":35.64,"n":11306,"o":35.92,"t":"2024-12-31T05:00:00Z","v":540869,"vw":35.917534},{"c":35.36,"h":36.05,"l":35.28,"n":11409,"o":35.97,"t":"2025-01-02T05:00:00Z","v":611423,"vw":35.522278},{"c":35.99,"h":36.01,"l":34.945,"n":8527,"o":35.41,"t":"2025-01-03T05:00:00Z","v":383022,"vw":35.708906},{"c":36.37,"h":36.89,"l":35.79,"n":12731,"o":35.9,"t":"2025-01-06T05:00:00Z","v":686591,"vw":36.396719},{"c":35.06,"h":36.62,"l":34.8,"n":9740,"o":36.45,"t":"2025-01-07T05:00:00Z","v":463068,"vw":35.212865},{"c":34.9,"h":35.25,"l":34.45,"n":7690,"o":34.78,"t":"2025-01-08T05:00:00Z","v":297638,"vw":34.907072},{"c":33.85,"h":34.245,"l":33.31,"n":9341,"o":34.08,"t":"2025-01-10T05:00:00Z","v":480493,"vw":33.804348},{"c":34.03,"h":34.09,"l":33.6,"n":7890,"o":33.62,"t":"2025-01-13T05:00:00Z","v":357474,"vw":33.900959},{"c":35.69,"h":35.77,"l":34.09,"n":9568,"o":34.38,"t":"2025-01-14T05:00:00Z","v":709591,"vw":35.458081},{"c":36.01,"h":36.88,"l":35.71,"n":9552,"o":36.78,"t":"2025-01-15T05:00:00Z","v":575210,"vw":36.005606},{"c":35.85,"h":35.94,"l":35.34,"n":9128,"o":35.94,"t":"2025-01-16T05:00:00Z","v":415031,"vw":35.738766},{"c":36.31,"h":36.31,"l":35.79,"n":9116,"o":36.22,"t":"2025-01-17T05:00:00Z","v":479492,"vw":36.209407},{"c":36.78,"h":37.03,"l":36.46,"n":8117,"o":36.85,"t":"2025-01-21T05:00:00Z","v":401299,"vw":36.797709},{"c":36.52,"h":36.7,"l":36.19,"n":7810,"o":36.7,"t":"2025-01-22T05:00:00Z","v":502082,"vw":36.451456},{"c":36.38,"h":36.72,"l":36.13,"n":8072,"o":36.38,"t":"2025-01-23T05:00:00Z","v":636852,"vw":36.441317},{"c":36.57,"h":36.84,"l":36.06,"n":7383,"o":36.47,"t":"2025-01-24T05:00:00Z","v":473174,"vw":36.54612},{"c":37.4,"h":37.625,"l":36.65,"n":10882,"o":36.81,"t":"2025-01-27T05:00:00Z","v":910562,"vw":37.347597},{"c":37.45,"h":37.66,"l":37.18,"n":11034,"o":37.22,"t":"2025-01-28T05:00:00Z","v":499161,"vw":37.429168},{"c":37.85,"h":39.1688,"l":37.32,"n":12265,"o":38.31,"t":"2025-01-29T05:00:00Z","v":802146,"vw":38.150834},{"c":39.2,"h":39.55,"l":38.3101,"n":12584,"o":38.99,"t":"2025-01-30T05:00:00Z","v":833337,"vw":39.157597},{"c":38.88,"h":39.51,"l":38.54,"n":12065,"o":39.5,"t":"2025-01-31T05:00:00Z","v":780803,"vw":38.969008},{"c":38.16,"h":38.765,"l":37.51,"n":9077,"o":38.3,"t":"2025-02-03T05:00:00Z","v":444736,"vw":38.254119},{"c":38.85,"h":39.19,"l":37.89,"n":7659,"o":38.25,"t":"2025-02-04T05:00:00Z","v":438761,"vw":38.876481},{"c":39.32,"h":39.34,"l":38.555,"n":7951,"o":39.07,"t":"2025-02-05T05:00:00Z","v":449222,"vw":39.160135},{"c":39.39,"h":39.63,"l":39.02,"n":7873,"o":39.39,"t":"2025-02-06T05:00:00Z","v":546907,"vw":39.429072},{"c":38.86,"h":39.38,"l":38.24,"n":9748,"o":39.38,"t":"2025-02-07T05:00:00Z","v":616534,"vw":39.062832},{"c":38.03,"h":38.95,"l":38,"n":8699,"o":38.77,"t":"2025-02-10T05:00:00Z","v":416595,"vw":38.271352},{"c":39.08,"h":39.09,"l":37.76,"n":9190,"o":37.8,"t":"2025-02-11T05:00:00Z","v":521928,"vw":38.627037},{"c":38.07,"h":38.83,"l":38.06,"n":8640,"o":38.52,"t":"2025-02-12T05:00:00Z","v":436135,"vw":38.2567},{"c":38.4,"h":38.47,"l":37.77,"n":7565,"o":38.25,"t":"2025-02-13T05:00:00Z","v":432162,"vw":38.290337},{"c":38.45,"h":39.01,"l":38.25,"n":7598,"o":38.7,"t":"2025-02-14T05:00:00Z","v":449255,"vw":38.472339},{"c":38.29,"h":38.65,"l":38.02,"n":9063,"o":38.41,"t":"2025-02-18T05:00:00Z","v":744573,"vw":38.291857},{"c":37.6,"h":38.03,"l":37.47,"n":7479,"o":37.8,"t":"2025-02-19T05:00:00Z","v":413797,"vw":37.706034},{"c":37.34,"h":37.64,"l":36.87,"n":8634,"o":37.43,"t":"2025-02-20T05:00:00Z","v":455854,"vw":37.274158},{"c":36.69,"h":37.7,"l":36.53,"n":9674,"o":37.7,"t":"2025-02-21T05:00:00Z","v":466970,"vw":36.873581},{"c":36.22,"h":37.13,"l":36.2,"n":7673,"o":37.13,"t":"2025-02-24T05:00:00Z","v":431123,"vw":36.548505},{"c":36.26,"h":36.91,"l":36.155,"n":10341,"o":36.54,"t":"2025-02-25T05:00:00Z","v":656167,"vw":36.41275},{"c":35.91,"h":36.44,"l":35.31,"n":9551,"o":36.27,"t":"2025-02-26T05:00:00Z","v":506834,"vw":35.798728},{"c":35.85,"h":36.14,"l":35.7,"n":10134,"o":35.9,"t":"2025-02-27T05:00:00Z","v":408284,"vw":35.883225},{"c":36.2,"h":36.36,"l":35.905,"n":9483,"o":35.95,"t":"2025-02-28T05:00:00Z","v":612041,"vw":36.190141},{"c":36.01,"h":36.68,"l":35.58,"n":12600,"o":36.2,"t":"2025-03-03T05:00:00Z","v":549317,"vw":36.116677},{"c":35.1,"h":35.78,"l":34.72,"n":12268,"o":35.45,"t":"2025-03-04T05:00:00Z","v":849902,"vw":35.145734},{"c":34.85,"h":35.43,"l":34.44,"n":9525,"o":35.19,"t":"2025-03-05T05:00:00Z","v":702823,"vw":34.928255},{"c":34.79,"h":35.03,"l":34.11,"n":8885,"o":34.72,"t":"2025-03-06T05:00:00Z","v":594785,"vw":34.725075},{"c":34.66,"h":34.99,"l":34.28,"n":8985,"o":34.65,"t":"2025-03-07T05:00:00Z","v":428317,"vw":34.691573},{"c":33.38,"h":34.49,"l":33.29,"n":10960,"o":34.23,"t":"2025-03-10T04:00:00Z","v":671989,"vw":33.570056},{"c":33.33,"h":33.94,"l":33.16,"n":10963,"o":33.55,"t":"2025-03-11T04:00:00Z","v":575695,"vw":33.426296},{"c":33.67,"h":34.21,"l":33.19,"n":8841,"o":33.75,"t":"2025-03-12T04:00:00Z","v":512676,"vw":33.754123},{"c":33.29,"h":34.1,"l":33.24,"n":7032,"o":33.85,"t":"2025-03-13T04:00:00Z","v":306559,"vw":33.4989},{"c":34.47,"h":34.52,"l":33.47,"n":9174,"o":33.59,"t":"2025-03-14T04:00:00Z","v":527001,"vw":34.256999},{"c":34.78,"h":35,"l":34.16,"n":12969,"o":34.28,"t":"2025-03-17T04:00:00Z","v":827857,"vw":34.789604},{"c":34.57,"h":35.04,"l":34.33,"n":8593,"o":34.69,"t":"2025-03-18T04:00:00Z","v":677915,"vw":34.570035},{"c":34.95,"h":35.4,"l":34.46,"n":9950,"o":34.63,"t":"2025-03-19T04:00:00Z","v":543909,"vw":34.981138},{"c":34.85,"h":35.46,"l":34.57,"n":11220,"o":34.57,"t":"2025-03-20T04:00:00Z","v":666328,"vw":34.975708},{"c":35.05,"h":35.265,"l":34.53,"n":12275,"o":34.69,"t":"2025-03-21T04:00:00Z","v":1606987,"vw":34.986445},{"c":35.78,"h":35.97,"l":35.25,"n":6840,"o":35.64,"t":"2025-03-24T04:00:00Z","v":479207,"vw":35.667865},{"c":35.71,"h":36.11,"l":35.64,"n":10439,"o":35.78,"t":"2025-03-25T04:00:00Z","v":708310,"vw":35.795779},{"c":35.49,"h":36.61,"l":35.2,"n":16132,"o":35.98,"t":"2025-03-26T04:00:00Z","v":1119421,"vw":35.573012},{"c":35.03,"h":35.63,"l":34.61,"n":12761,"o":35.51,"t":"2025-03-27T04:00:00Z","v":940567,"vw":35.038224},{"c":33.72,"h":35.23,"l":33.4,"n":15343,"o":34.91,"t":"2025-03-28T04:00:00Z","v":1125232,"vw":33.801126},{"c":33.93,"h":34.095,"l":32.85,"n":26970,"o":33.24,"t":"2025-03-31T04:00:00Z","v":8382908,"vw":33.882214},{"c":34.09,"h":34.32,"l":33.4,"n":16464,"o":33.63,"t":"2025-04-01T04:00:00Z","v":1171433,"vw":34.054336},{"c":33.9,"h":34.07,"l":33.4,"n":17879,"o":33.4,"t":"2025-04-02T04:00:00Z","v":1894792,"vw":33.829821},{"c":30.7,"h":32.48,"l":30.67,"n":22908,"o":32.09,"t":"2025-04-03T04:00:00Z","v":1573005,"vw":31.004721},{"c":29.36,"h":29.61,"l":28.4445,"n":18376,"o":29.16,"t":"2025-04-04T04:00:00Z","v":1551983,"vw":29.234768},{"c":28.67,"h":30.61,"l":27.89,"n":20596,"o":28.25,"t":"2025-04-07T04:00:00Z","v":1822139,"vw":28.824729},{"c":27.87,"h":30.02,"l":27.44,"n":19372,"o":29.64,"t":"2025-04-08T04:00:00Z","v":1376566,"vw":28.199591},{"c":30.07,"h":30.625,"l":26.97,"n":19460,"o":27.41,"t":"2025-04-09T04:00:00Z","v":1577914,"vw":29.566013},{"c":27.78,"h":29.48,"l":27.175,"n":20706,"o":29.18,"t":"2025-04-10T04:00:00Z","v":1368255,"vw":27.79748},{"c":27.68,"h":28.2,"l":27.085,"n":14270,"o":27.57,"t":"2025-04-11T04:00:00Z","v":1014962,"vw":27.656486},{"c":27.8,"h":28.22,"l":27.26,"n":14279,"o":27.99,"t":"2025-04-14T04:00:00Z","v":1144324,"vw":27.702531},{"c":27.92,"h":28.5,"l":27.83,"n":11943,"o":27.83,"t":"2025-04-15T04:00:00Z","v":911099,"vw":28.046857},{"c":28,"h":28.33,"l":27.68,"n":11040,"o":27.86,"t":"2025-04-16T04:00:00Z","v":817856,"vw":28.000917},{"c":28.18,"h":28.37,"l":27.9,"n":15569,"o":27.9,"t":"2025-04-17T04:00:00Z","v":3126142,"vw":28.176218},{"c":27.91,"h":27.98,"l":27.48,"n":10888,"o":27.86,"t":"2025-04-21T04:00:00Z","v":808036,"vw":27.846467},{"c":28.63,"h":28.94,"l":27.84,"n":16611,"o":28.27,"t":"2025-04-22T04:00:00Z","v":1254280,"vw":28.561438},{"c":31.11,"h":31.32,"l":28.84,"n":22532,"o":29.1,"t":"2025-04-23T04:00:00Z","v":2000770,"vw":30.958886},{"c":32.1,"h":32.15,"l":31.02,"n":16989,"o":31.21,"t":"2025-04-24T04:00:00Z","v":1246245,"vw":31.826388},{"c":31.85,"h":32.17,"l":31.56,"n":13314,"o":31.75,"t":"2025-04-25T04:00:00Z","v":1516869,"vw":31.860206},{"c":32.28,"h":32.31,"l":31.65,"n":12148,"o":31.95,"t":"2025-04-28T04:00:00Z","v":686853,"vw":32.123157},{"c":32.37,"h":32.52,"l":31.71,"n":11086,"o":32.25,"t":"2025-04-29T04:00:00Z","v":726442,"vw":32.255211},{"c":32.07,"h":32.25,"l":31.445,"n":11452,"o":31.67,"t":"2025-04-30T04:00:00Z","v":809719,"vw":31.976604},{"c":32.34,"h":32.61,"l":31.81,"n":10287,"o":32.05,"t":"2025-05-01T04:00:00Z","v":478533,"vw":32.358011},{"c":33.57,"h":33.63,"l":32.41,"n":10617,"o":32.76,"t":"2025-05-02T04:00:00Z","v":777092,"vw":33.379877},{"c":33.32,"h":33.94,"l":33.01,"n":10296,"o":33.07,"t":"2025-05-05T04:00:00Z","v":850996,"vw":33.478576},{"c":33.08,"h":33.315,"l":32.63,"n":8670,"o":32.85,"t":"2025-05-06T04:00:00Z","v":575159,"vw":33.08958},{"c":32.93,"h":33.605,"l":32.74,"n":9688,"o":33.39,"t":"2025-05-07T04:00:00Z","v":529991,"vw":33.040539},{"c":34,"h":34.125,"l":33.24,"n":10558,"o":33.3,"t":"2025-05-08T04:00:00Z","v":524451,"vw":33.933423},{"c":33.9,"h":34.21,"l":33.65,"n":8006,"o":34.1,"t":"2025-05-09T04:00:00Z","v":349313,"vw":33.859218},{"c":35.51,"h":36.1,"l":35.21,"n":12192,"o":35.58,"t":"2025-05-12T04:00:00Z","v":718790,"vw":35.468281},{"c":35.89,"h":35.98,"l":35.535,"n":11391,"o":35.67,"t":"2025-05-13T04:00:00Z","v":765718,"vw":35.794284},{"c":35.81,"h":35.99,"l":35.42,"n":11259,"o":35.58,"t":"2025-05-14T04:00:00Z","v":664908,"vw":35.772733},{"c":35.62,"h":35.96,"l":35.4534,"n":9243,"o":35.68,"t":"2025-05-15T04:00:00Z","v":496725,"vw":35.623205},{"c":35.86,"h":35.995,"l":35.36,"n":9026,"o":35.6,"t":"2025-05-16T04:00:00Z","v":464320,"vw":35.817441},{"c":35.89,"h":35.91,"l":35.26,"n":8537,"o":35.44,"t":"2025-05-19T04:00:00Z","v":475435,"vw":35.769285},{"c":35.61,"h":35.93,"l":35.54,"n":9388,"o":35.8,"t":"2025-05-20T04:00:00Z","v":482794,"vw":35.704156},{"c":34.73,"h":35.54,"l":34.55,"n":9828,"o":35.28,"t":"2025-05-21T04:00:00Z","v":547359,"vw":34.851909},{"c":34.7,"h":35.04,"l":34.275,"n":11368,"o":34.49,"t":"2025-05-22T04:00:00Z","v":599750,"vw":34.778569},{"c":34.63,"h":34.765,"l":33.73,"n":10296,"o":33.73,"t":"2025-05-23T04:00:00Z","v":596982,"vw":34.530848},{"c":35.76,"h":35.85,"l":34.645,"n":10419,"o":35.16,"t":"2025-05-27T04:00:00Z","v":491867,"vw":35.603403},{"c":35.28,"h":36.03,"l":35.26,"n":12102,"o":35.69,"t":"2025-05-28T04:00:00Z","v":766198,"vw":35.483316},{"c":35.51,"h":35.56,"l":35.0826,"n":11685,"o":35.43,"t":"2025-05-29T04:00:00Z","v":464285,"vw":35.380899},{"c":35.05,"h":35.43,"l":34.95,"n":9576,"o":35.37,"t":"2025-05-30T04:00:00Z","v":530947,"vw":35.099104},{"c":34.72,"h":34.895,"l":34.195,"n":8900,"o":34.89,"t":"2025-06-02T04:00:00Z","v":484970,"vw":34.638527},{"c":35.28,"h":35.44,"l":34.485,"n":10314,"o":34.65,"t":"2025-06-03T04:00:00Z","v":434528,"vw":35.213778},{"c":34.81,"h":35.47,"l":34.8,"n":9599,"o":35.21,"t":"2025-06-04T04:00:00Z","v":489757,"vw":34.933805},{"c":34.65,"h":34.91,"l":34.45,"n":10153,"o":34.8,"t":"2025-06-05T04:00:00Z","v":384133,"vw":34.675706},{"c":35.74,"h":35.76,"l":35.1,"n":10004,"o":35.42,"t":"2025-06-06T04:00:00Z","v":594573,"vw":35.591358},{"c":36.04,"h":36.455,"l":35.9095,"n":10467,"o":35.99,"t":"2025-06-09T04:00:00Z","v":616673,"vw":36.167757},{"c":36.52,"h":36.62,"l":36.03,"n":9849,"o":36.08,"t":"2025-06-10T04:00:00Z","v":673751,"vw":36.481245},{"c":36.16,"h":36.69,"l":35.95,"n":8718,"o":36.66,"t":"2025-06-11T04:00:00Z","v":442414,"vw":36.202359},{"c":35.82,"h":36.28,"l":35.5,"n":8956,"o":35.93,"t":"2025-06-12T04:00:00Z","v":455759,"vw":35.874046},{"c":34.88,"h":35.41,"l":34.795,"n":9620,"o":35.29,"t":"2025-06-13T04:00:00Z","v":450544,"vw":34.967037},{"c":34.61,"h":35.19,"l":34.57,"n":9490,"o":35.16,"t":"2025-06-16T04:00:00Z","v":516371,"vw":34.725704},{"c":34.31,"h":34.8,"l":34.28,"n":7382,"o":34.45,"t":"2025-06-17T04:00:00Z","v":378698,"vw":34.387502},{"c":34.54,"h":34.85,"l":34.22,"n":9003,"o":34.22,"t":"2025-06-18T04:00:00Z","v":454523,"vw":34.574828},{"c":34.49,"h":34.91,"l":34.49,"n":8992,"o":34.7,"t":"2025-06-20T04:00:00Z","v":1138665,"vw":34.551005},{"c":35.47,"h":35.5,"l":34.43,"n":11179,"o":34.44,"t":"2025-06-23T04:00:00Z","v":605142,"vw":35.219632},{"c":35.87,"h":36.3499,"l":35.79,"n":8690,"o":35.8,"t":"2025-06-24T04:00:00Z","v":462900,"vw":35.959205},{"c":35.6,"h":35.96,"l":35.58,"n":9728,"o":35.85,"t":"2025-06-25T04:00:00Z","v":511075,"vw":35.660909},{"c":36.38,"h":36.4,"l":35.64,"n":7928,"o":35.69,"t":"2025-06-26T04:00:00Z","v":502932,"vw":36.173698},{"c":36.05,"h":36.565,"l":35.86,"n":7713,"o":36.51,"t":"2025-06-27T04:00:00Z","v":728622,"vw":36.117933},{"c":35.93,"h":36.49,"l":35.85,"n":9128,"o":36.34,"t":"2025-06-30T04:00:00Z","v":667651,"vw":36.026394},{"c":37.18,"h":37.51,"l":35.67,"n":12447,"o":35.67,"t":"2025-07-01T04:00:00Z","v":741351,"vw":36.917075},{"c":37.86,"h":37.9,"l":37.03,"n":9460,"o":37.3,"t":"2025-07-02T04:00:00Z","v":525578,"vw":37.678281},{"c":38.14,"h":38.48,"l":37.86,"n":7061,"o":38,"t":"2025-07-03T04:00:00Z","v":321984,"vw":38.160051},{"c":37.42,"h":38.49,"l":37.38,"n":9785,"o":38.05,"t":"2025-07-07T04:00:00Z","v":496463,"vw":37.523175},{"c":37.87,"h":38.272,"l":37.44,"n":8690,"o":37.46,"t":"2025-07-08T04:00:00Z","v":427757,"vw":37.925921},{"c":38.2,"h":38.27,"l":37.87,"n":8951,"o":38.2,"t":"2025-07-09T04:00:00Z","v":435859,"vw":38.141145},{"c":38.74,"h":38.905,"l":38.03,"n":9683,"o":38.03,"t":"2025-07-10T04:00:00Z","v":574711,"vw":38.692951},{"c":38.52,"h":38.63,"l":38.145,"n":9417,"o":38.5,"t":"2025-07-11T04:00:00Z","v":576605,"vw":38.486424},{"c":39.23,"h":39.27,"l":38.44,"n":9651,"o":38.44,"t":"2025-07-14T04:00:00Z","v":546279,"vw":38.993248},{"c":37.75,"h":39.25,"l":37.73,"n":11897,"o":39.15,"t":"2025-07-15T04:00:00Z","v":613208,"vw":38.077664},{"c":38.26,"h":38.3,"l":37.265,"n":10314,"o":38.01,"t":"2025-07-16T04:00:00Z","v":462045,"vw":38.074481},{"c":39.07,"h":39.26,"l":38.325,"n":12961,"o":38.36,"t":"2025-07-17T04:00:00Z","v":671184,"vw":39.016117},{"c":38.8,"h":39.385,"l":38.7,"n":11449,"o":39.32,"t":"2025-07-18T04:00:00Z","v":590851,"vw":38.900115},{"c":38.46,"h":39.41,"l":38.4,"n":9417,"o":39,"t":"2025-07-21T04:00:00Z","v":507670,"vw":38.714759},{"c":38.03,"h":38.54,"l":38,"n":11703,"o":38.29,"t":"2025-07-22T04:00:00Z","v":626679,"vw":38.193297},{"c":37,"h":37.83,"l":36.7076,"n":18935,"o":37.46,"t":"2025-07-23T04:00:00Z","v":970344,"vw":37.019815},{"c":36.4,"h":36.795,"l":36.26,"n":13338,"o":36.67,"t":"2025-07-24T04:00:00Z","v":671176,"vw":36.458251},{"c":36.77,"h":36.77,"l":35.79,"n":11077,"o":36.39,"t":"2025-07-25T04:00:00Z","v":622467,"vw":36.629001},{"c":37.48,"h":37.53,"l":36.725,"n":11363,"o":36.98,"t":"2025-07-28T04:00:00Z","v":566739,"vw":37.355046},{"c":37.24,"h":37.92,"l":37.01,"n":9332,"o":37.92,"t":"2025-07-29T04:00:00Z","v":574386,"vw":37.249336},{"c":37.21,"h":37.5511,"l":36.82,"n":15255,"o":37.37,"t":"2025-07-30T04:00:00Z","v":709523,"vw":37.21459},{"c":36.64,"h":37.25,"l":36.51,"n":11994,"o":36.74,"t":"2025-07-31T04:00:00Z","v":741606,"vw":36.711304},{"c":35.52,"h":36.075,"l":35.12,"n":17142,"o":35.91,"t":"2025-08-01T04:00:00Z","v":1110492,"vw":35.548331},{"c":35.99,"h":35.99,"l":35.36,"n":11483,"o":35.58,"t":"2025-08-04T04:00:00Z","v":715501,"vw":35.737171},{"c":36.38,"h":36.41,"l":35.4,"n":11729,"o":35.96,"t":"2025-08-05T04:00:00Z","v":646939,"vw":36.161659},{"c":36.31,"h":36.61,"l":36.04,"n":9412,"o":36.33,"t":"2025-08-06T04:00:00Z","v":529812,"vw":36.425877},{"c":35.62,"h":36.65,"l":35.51,"n":7617,"o":36.65,"t":"2025-08-07T04:00:00Z","v":392278,"vw":35.699139},{"c":35.72,"h":36.01,"l":35.6,"n":8102,"o":36.01,"t":"2025-08-08T04:00:00Z","v":370955,"vw":35.75608},{"c":35.7,"h":35.97,"l":35.39,"n":10636,"o":35.68,"t":"2025-08-11T04:00:00Z","v":567329,"vw":35.68745},{"c":37.1,"h":37.17,"l":35.93,"n":9385,"o":36,"t":"2025-08-12T04:00:00Z","v":468915,"vw":36.93543},{"c":38.2,"h":38.22,"l":37.25,"n":9898,"o":37.39,"t":"2025-08-13T04:00:00Z","v":565135,"vw":37.984011},{"c":38.12,"h":38.17,"l":37.25,"n":11354,"o":37.5,"t":"2025-08-14T04:00:00Z","v":640156,"vw":37.96657},{"c":37.57,"h":38.19,"l":37.47,"n":12112,"o":38.17,"t":"2025-08-15T04:00:00Z","v":631339,"vw":37.637382},{"c":37.39,"h":37.7,"l":37.23,"n":8573,"o":37.43,"t":"2025-08-18T04:00:00Z","v":426836,"vw":37.418423},{"c":37.49,"h":37.895,"l":37.2565,"n":9488,"o":37.4,"t":"2025-08-19T04:00:00Z","v":342175,"vw":37.501362},{"c":37.58,"h":37.76,"l":37.295,"n":7935,"o":37.59,"t":"2025-08-20T04:00:00Z","v":477158,"vw":37.564855},{"c":37.07,"h":37.64,"l":36.96,"n":7263,"o":37.28,"t":"2025-08-21T04:00:00Z","v":360337,"vw":37.177579},{"c":39.3,"h":39.41,"l":37.225,"n":13750,"o":37.27,"t":"2025-08-22T04:00:00Z","v":794957,"vw":39.099434},{"c":38.99,"h":39.29,"l":38.88,"n":9706,"o":39.15,"t":"2025-08-25T04:00:00Z","v":436092,"vw":39.033054},{"c":39.19,"h":39.425,"l":38.835,"n":10979,"o":38.93,"t":"2025-08-26T04:00:00Z","v":608026,"vw":39.208933},{"c":39.47,"h":39.66,"l":38.87,"n":9468,"o":38.87,"t":"2025-08-27T04:00:00Z","v":423116,"vw":39.462227},{"c":39.24,"h":39.76,"l":39.12,"n":10049,"o":39.76,"t":"2025-08-28T04:00:00Z","v":513014,"vw":39.344823},{"c":39.13,"h":39.5,"l":39,"n":8305,"o":39.35,"t":"2025-08-29T04:00:00Z","v":388226,"vw":39.180691},{"c":38.73,"h":38.92,"l":38.29,"n":7400,"o":38.59,"t":"2025-09-02T04:00:00Z","v":304103,"vw":38.682233},{"c":39.07,"h":39.12,"l":38.54,"n":7832,"o":38.69,"t":"2025-09-03T04:00:00Z","v":348037,"vw":38.932946},{"c":39.77,"h":39.81,"l":39.11,"n":8913,"o":39.45,"t":"2025-09-04T04:00:00Z","v":338542,"vw":39.603884},{"c":39.48,"h":40.4,"l":39.145,"n":11478,"o":39.92,"t":"2025-09-05T04:00:00Z","v":598261,"vw":39.605854},{"c":39.34,"h":39.5,"l":38.75,"n":8980,"o":39.48,"t":"2025-09-08T04:00:00Z","v":347818,"vw":39.292256},{"c":38.7,"h":39.4,"l":38.555,"n":8583,"o":39.18,"t":"2025-09-09T04:00:00Z","v":418747,"vw":38.81035},{"c":38.64,"h":39.13,"l":38.55,"n":10406,"o":38.64,"t":"2025-09-10T04:00:00Z","v":551402,"vw":38.800636},{"c":38.21,"h":38.77,"l":37.29,"n":20005,"o":38.61,"t":"2025-09-11T04:00:00Z","v":1399510,"vw":37.912716},{"c":38.72,"h":39.1,"l":37.84,"n":16803,"o":38.02,"t":"2025-09-12T04:00:00Z","v":854101,"vw":38.575804},{"c":38.31,"h":39.07,"l":38.16,"n":10728,"o":38.84,"t":"2025-09-15T04:00:00Z","v":583039,"vw":38.359064},{"c":37.5,"h":38.015,"l":37.105,"n":9013,"o":38,"t":"2025-09-16T04:00:00Z","v":372853,"vw":37.490779},{"c":37.74,"h":38.72,"l":37.6,"n":12009,"o":37.73,"t":"2025-09-17T04:00:00Z","v":486654,"vw":37.855572},{"c":38.8,"h":38.9,"l":37.84,"n":9145,"o":38.02,"t":"2025-09-18T04:00:00Z","v":474605,"vw":38.718258},{"c":38.31,"h":38.84,"l":38.14,"n":9091,"o":38.84,"t":"2025-09-19T04:00:00Z","v":1160447,"vw":38.413175},{"c":37.53,"h":38.13,"l":37.42,"n":9639,"o":38.11,"t":"2025-09-22T04:00:00Z","v":419481,"vw":37.610971},{"c":37.41,"h":38.2,"l":37.34,"n":11074,"o":37.61,"t":"2025-09-23T04:00:00Z","v":558098,"vw":37.590585},{"c":37.05,"h":37.71,"l":36.84,"n":8723,"o":37.36,"t":"2025-09-24T04:00:00Z","v":395671,"vw":37.116209},{"c":37.2,"h":37.4,"l":36.85,"n":10146,"o":37.2,"t":"2025-09-25T04:00:00Z","v":494029,"vw":37.193254},{"c":37.39,"h":37.6,"l":36.97,"n":10451,"o":37.38,"t":"2025-09-26T04:00:00Z","v":453747,"vw":37.352668},{"c":36.88,"h":37.625,"l":36.66,"n":9227,"o":37.43,"t":"2025-09-29T04:00:00Z","v":466225,"vw":36.89097},{"c":36.89,"h":37.14,"l":36.27,"n":8262,"o":36.92,"t":"2025-09-30T04:00:00Z","v":442651,"vw":36.729107},{"c":36.43,"h":36.745,"l":36.01,"n":9942,"o":36.47,"t":"2025-10-01T04:00:00Z","v":439237,"vw":36.462461},{"c":36.44,"h":36.64,"l":36.14,"n":11674,"o":36.26,"t":"2025-10-02T04:00:00Z","v":486158,"vw":36.404163},{"c":36.82,"h":37.255,"l":36.56,"n":9100,"o":36.56,"t":"2025-10-03T04:00:00Z","v":550246,"vw":36.898892},{"c":37.31,"h":37.76,"l":36.68,"n":10441,"o":37.08,"t":"2025-10-06T04:00:00Z","v":501586,"vw":37.278501},{"c":36.9,"h":37.705,"l":36.82,"n":8687,"o":37.31,"t":"2025-10-07T04:00:00Z","v":418071,"vw":37.056745},{"c":36.56,"h":37.14,"l":36.54,"n":7835,"o":37.14,"t":"2025-10-08T04:00:00Z","v":290257,"vw":36.654755},{"c":36.25,"h":36.58,"l":35.98,"n":8269,"o":36.44,"t":"2025-10-09T04:00:00Z","v":341264,"vw":36.213961},{"c":34.72,"h":36.655,"l":34.62,"n":11724,"o":36.31,"t":"2025-10-10T04:00:00Z","v":587695,"vw":34.988969},{"c":35.39,"h":35.45,"l":34.76,"n":9636,"o":35.18,"t":"2025-10-13T04:00:00Z","v":501733,"vw":35.342457},{"c":36.58,"h":36.88,"l":35.19,"n":10390,"o":35.19,"t":"2025-10-14T04:00:00Z","v":672722,"vw":36.372934},{"c":36.07,"h":36.77,"l":35.7,"n":9175,"o":36.77,"t":"2025-10-15T04:00:00Z","v":475808,"vw":36.05417},{"c":33.62,"h":35.955,"l":33.23,"n":14208,"o":35.57,"t":"2025-10-16T04:00:00Z","v":649163,"vw":33.955813},{"c":34.1,"h":34.32,"l":33.55,"n":11054,"o":34.07,"t":"2025-10-17T04:00:00Z","v":541516,"vw":34.100413},{"c":34.87,"h":35.08,"l":34.28,"n":9776,"o":34.3,"t":"2025-10-20T04:00:00Z","v":390432,"vw":34.85128},{"c":34.78,"h":35.15,"l":34.52,"n":8669,"o":34.83,"t":"2025-10-21T04:00:00Z","v":345113,"vw":34.803604},{"c":34.76,"h":35.185,"l":34.61,"n":9004,"o":34.87,"t":"2025-10-22T04:00:00Z","v":383265,"vw":34.812039},{"c":34.54,"h":34.95,"l":34.23,"n":10391,"o":34.64,"t":"2025-10-23T04:00:00Z","v":519675,"vw":34.571822},{"c":34.88,"h":35.27,"l":34.715,"n":13260,"o":34.94,"t":"2025-10-24T04:00:00Z","v":673059,"vw":34.944576},{"c":34.98,"h":35.22,"l":34.72,"n":11325,"o":35.22,"t":"2025-10-27T04:00:00Z","v":438602,"vw":34.976127},{"c":35.02,"h":35.065,"l":34.48,"n":11902,"o":34.89,"t":"2025-10-28T04:00:00Z","v":842378,"vw":34.861123},{"c":33.68,"h":35.69,"l":33.5,"n":22408,"o":34.47,"t":"2025-10-29T04:00:00Z","v":1489919,"vw":34.165073},{"c":34.12,"h":35.01,"l":33.68,"n":11241,"o":33.97,"t":"2025-10-30T04:00:00Z","v":727813,"vw":34.256921},{"c":33.63,"h":34.135,"l":33.4367,"n":12175,"o":33.78,"t":"2025-10-31T04:00:00Z","v":643480,"vw":33.665528},{"c":33.59,"h":33.59,"l":33.04,"n":11149,"o":33.38,"t":"2025-11-03T05:00:00Z","v":553635,"vw":33.477108},{"c":33.84,"h":34.04,"l":33.05,"n":10548,"o":33.31,"t":"2025-11-04T05:00:00Z","v":632055,"vw":33.744944},{"c":34.3,"h":34.68,"l":33.75,"n":9678,"o":33.83,"t":"2025-11-05T05:00:00Z","v":429861,"vw":34.370155},{"c":34.07,"h":34.365,"l":33.98,"n":9333,"o":34.07,"t":"2025-11-06T05:00:00Z","v":434172,"vw":34.111055},{"c":34.64,"h":34.68,"l":33.77,"n":8108,"o":34.04,"t":"2025-11-07T05:00:00Z","v":406966,"vw":34.447326},{"c":34.64,"h":35.1,"l":34.46,"n":8848,"o":34.75,"t":"2025-11-10T05:00:00Z","v":440092,"vw":34.690974},{"c":34.79,"h":35.02,"l":34.45,"n":7190,"o":34.64,"t":"2025-11-11T05:00:00Z","v":276305,"vw":34.779242},{"c":34.99,"h":35.48,"l":34.73,"n":9962,"o":34.73,"t":"2025-11-12T05:00:00Z","v":707350,"vw":35.104754},{"c":34.75,"h":35.105,"l":34.49,"n":7517,"o":34.76,"t":"2025-11-13T05:00:00Z","v":400882,"vw":34.749214},{"c":34.63,"h":34.74,"l":34.14,"n":7862,"o":34.48,"t":"2025-11-14T05:00:00Z","v":358580,"vw":34.569829},{"c":33.4,"h":34.76,"l":33.31,"n":9218,"o":34.76,"t":"2025-11-17T05:00:00Z","v":655574,"vw":33.625408},{"c":33.48,"h":33.79,"l":33.155,"n":10648,"o":33.36,"t":"2025-11-18T05:00:00Z","v":534499,"vw":33.542713},{"c":33.66,"h":33.81,"l":33.32,"n":7900,"o":33.5,"t":"2025-11-19T05:00:00Z","v":401980,"vw":33.579094},{"c":33.59,"h":34.535,"l":33.42,"n":10292,"o":33.99,"t":"2025-11-20T05:00:00Z","v":435975,"vw":33.678671},{"c":34.76,"h":35.23,"l":33.81,"n":9862,"o":33.85,"t":"2025-11-21T05:00:00Z","v":465880,"vw":34.673926},{"c":34.81,"h":35.01,"l":34.43,"n":6169,"o":34.72,"t":"2025-11-24T05:00:00Z","v":307957,"vw":34.82188},{"c":35.68,"h":36.015,"l":35.01,"n":11170,"o":35.01,"t":"2025-11-25T05:00:00Z","v":541517,"vw":35.77193},{"c":35.58,"h":36.06,"l":35.45,"n":11815,"o":35.51,"t":"2025-11-26T05:00:00Z","v":930953,"vw":35.682068},{"c":35.44,"h":35.72,"l":35.27,"n":5484,"o":35.53,"t":"2025-11-28T05:00:00Z","v":360295,"vw":35.461318},{"c":35.95,"h":36.045,"l":35.16,"n":9939,"o":35.16,"t":"2025-12-01T05:00:00Z","v":496799,"vw":35.875788},{"c":35.56,"h":36.18,"l":35.52,"n":9102,"o":36.18,"t":"2025-12-02T05:00:00Z","v":395028,"vw":35.763518},{"c":35.9,"h":36.12,"l":35.58,"n":13002,"o":35.64,"t":"2025-12-03T05:00:00Z","v":696067,"vw":35.889613},{"c":36.15,"h":36.24,"l":35.65,"n":9587,"o":36.04,"t":"2025-12-04T05:00:00Z","v":430740,"vw":36.067714},{"c":36.31,"h":36.5,"l":35.765,"n":9772,"o":35.91,"t":"2025-12-05T05:00:00Z","v":451693,"vw":36.281805},{"c":36.23,"h":36.635,"l":36.12,"n":8502,"o":36.4,"t":"2025-12-08T05:00:00Z","v":515937,"vw":36.297298},{"c":35.95,"h":36.84,"l":35.82,"n":10861,"o":36.12,"t":"2025-12-09T05:00:00Z","v":730303,"vw":36.14038},{"c":36.91,"h":37.24,"l":35.97,"n":13561,"o":35.97,"t":"2025-12-10T05:00:00Z","v":912254,"vw":36.810649},{"c":37.05,"h":37.43,"l":36.84,"n":10025,"o":36.91,"t":"2025-12-11T05:00:00Z","v":549797,"vw":37.084674},{"c":37.12,"h":37.35,"l":36.82,"n":8675,"o":37.35,"t":"2025-12-12T05:00:00Z","v":520466,"vw":37.083959},{"c":37.21,"h":37.57,"l":37.025,"n":9634,"o":37.36,"t":"2025-12-15T05:00:00Z","v":493777,"vw":37.235322},{"c":37.05,"h":37.47,"l":36.8401,"n":8896,"o":37.38,"t":"2025-12-16T05:00:00Z","v":501935,"vw":37.092434},{"c":37.32,"h":37.76,"l":36.99,"n":9232,"o":37.04,"t":"2025-12-17T05:00:00Z","v":767651,"vw":37.255751},{"c":37.1,"h":37.56,"l":37.015,"n":8279,"o":37.34,"t":"2025-12-18T05:00:00Z","v":730382,"vw":37.170648},{"c":36.81,"h":37.26,"l":36.452,"n":8072,"o":36.98,"t":"2025-12-19T05:00:00Z","v":1074981,"vw":36.817303},{"c":36.46,"h":37.11,"l":36.4,"n":8423,"o":36.75,"t":"2025-12-22T05:00:00Z","v":509737,"vw":36.582588},{"c":36.1,"h":36.57,"l":36.1,"n":6718,"o":36.48,"t":"2025-12-23T05:00:00Z","v":346456,"vw":36.202344},{"c":36.25,"h":36.28,"l":35.955,"n":3429,"o":36.06,"t":"2025-12-24T05:00:00Z","v":170394,"vw":36.203618},{"c":36.16,"h":36.33,"l":35.95,"n":5502,"o":36.32,"t":"2025-12-26T05:00:00Z","v":316087,"vw":36.14457},{"c":35.87,"h":36.27,"l":35.83,"n":6228,"o":36.21,"t":"2025-12-29T05:00:00Z","v":331275,"vw":35.934738},{"c":35.47,"h":35.9,"l":35.44,"n":6223,"o":35.9,"t":"2025-12-30T05:00:00Z","v":310060,"vw":35.516529},{"c":35.22,"h":35.655,"l":35.11,"n":6415,"o":35.59,"t":"2025-12-31T05:00:00Z","v":381689,"vw":35.232687},{"c":35.37,"h":35.54,"l":34.72,"n":7915,"o":35.14,"t":"2026-01-02T05:00:00Z","v":579601,"vw":35.264558},{"c":36.14,"h":36.4699,"l":35.2,"n":8507,"o":35.2,"t":"2026-01-05T05:00:00Z","v":620687,"vw":36.153069},{"c":36.14,"h":36.305,"l":35.7,"n":9612,"o":35.78,"t":"2026-01-06T05:00:00Z","v":540363,"vw":36.111083},{"c":35.52,"h":36.28,"l":35.32,"n":13703,"o":36.28,"t":"2026-01-07T05:00:00Z","v":898782,"vw":35.641789},{"c":36.49,"h":36.97,"l":35.39,"n":13962,"o":35.39,"t":"2026-01-08T05:00:00Z","v":789698,"vw":36.575234},{"c":36.53,"h":36.64,"l":36.04,"n":12715,"o":36.56,"t":"2026-01-09T05:00:00Z","v":764479,"vw":36.500157},{"c":35.75,"h":36.31,"l":35.605,"n":7423,"o":36.09,"t":"2026-01-12T05:00:00Z","v":430848,"vw":35.783479},{"c":35.34,"h":35.92,"l":35.34,"n":10627,"o":35.92,"t":"2026-01-13T05:00:00Z","v":877785,"vw":35.475104},{"c":36.35,"h":36.38,"l":35.145,"n":10250,"o":35.4,"t":"2026-01-14T05:00:00Z","v":616420,"vw":36.166613},{"c":36.91,"h":37.24,"l":36.27,"n":7325,"o":36.27,"t":"2026-01-15T05:00:00Z","v":420480,"vw":36.918859},{"c":36.58,"h":37.05,"l":35.14,"n":7157,"o":36.87,"t":"2026-01-16T05:00:00Z","v":657630,"vw":36.629496},{"c":36.38,"h":36.67,"l":35.99,"n":9863,"o":35.99,"t":"2026-01-20T05:00:00Z","v":486226,"vw":36.338533},{"c":37.97,"h":38.055,"l":36.295,"n":12551,"o":36.59,"t":"2026-01-21T05:00:00Z","v":922884,"vw":37.866772},{"c":38.49,"h":38.8,"l":37.92,"n":11236,"o":38.23,"t":"2026-01-22T05:00:00Z","v":573607,"vw":38.508887},{"c":37.26,"h":38.27,"l":37,"n":9879,"o":38.14,"t":"2026-01-23T05:00:00Z","v":596750,"vw":37.342742},{"c":37.27,"h":37.55,"l":36.61,"n":10980,"o":37.29,"t":"2026-01-26T05:00:00Z","v":521600,"vw":37.090147},{"c":37.22,"h":37.5699,"l":37.05,"n":11151,"o":37.37,"t":"2026-01-27T05:00:00Z","v":540586,"vw":37.23651},{"c":38.35,"h":38.95,"l":36.09,"n":16194,"o":37.79,"t":"2026-01-28T05:00:00Z","v":1083503,"vw":38.311287},{"c":38.04,"h":38.99,"l":37.86,"n":12370,"o":38.78,"t":"2026-01-29T05:00:00Z","v":861441,"vw":38.228845},{"c":37.71,"h":38.27,"l":37.5,"n":11162,"o":37.88,"t":"2026-01-30T05:00:00Z","v":747507,"vw":37.751556},{"c":37.82,"h":38.435,"l":37.305,"n":15221,"o":37.68,"t":"2026-02-02T05:00:00Z","v":784934,"vw":37.964431},{"c":38.43,"h":38.785,"l":37.5,"n":14005,"o":37.89,"t":"2026-02-03T05:00:00Z","v":752397,"vw":38.280976},{"c":40.72,"h":40.99,"l":38.635,"n":20464,"o":38.8,"t":"2026-02-04T05:00:00Z","v":1491792,"vw":40.354318},{"c":41.25,"h":41.39,"l":40.5,"n":20462,"o":40.74,"t":"2026-02-05T05:00:00Z","v":1267361,"vw":41.023324},{"c":41.8,"h":42.11,"l":41.21,"n":9773,"o":41.5,"t":"2026-02-06T05:00:00Z","v":688560,"vw":41.826247},{"c":41.31,"h":41.75,"l":41,"n":10350,"o":41.64,"t":"2026-02-09T05:00:00Z","v":574372,"vw":41.456702},{"c":41.19,"h":41.54,"l":40.84,"n":12804,"o":41.4,"t":"2026-02-10T05:00:00Z","v":761538,"vw":41.133964},{"c":40.79,"h":41.71,"l":40.6,"n":12100,"o":41.47,"t":"2026-02-11T05:00:00Z","v":636693,"vw":40.968462},{"c":40.37,"h":41.37,"l":39.965,"n":17062,"o":41.05,"t":"2026-02-12T05:00:00Z","v":811505,"vw":40.399672},{"c":40.73,"h":40.86,"l":40.13,"n":9343,"o":40.3,"t":"2026-02-13T05:00:00Z","v":429316,"vw":40.653605},{"c":40.65,"h":41.45,"l":40.12,"n":10234,"o":40.77,"t":"2026-02-17T05:00:00Z","v":429979,"vw":40.726354},{"c":40.19,"h":41.25,"l":39.41,"n":13112,"o":40.53,"t":"2026-02-18T05:00:00Z","v":708972,"vw":40.336522},{"c":40.16,"h":40.275,"l":39.74,"n":10755,"o":39.95,"t":"2026-02-19T05:00:00Z","v":526517,"vw":40.048181},{"c":40.49,"h":40.74,"l":39.63,"n":8385,"o":40.17,"t":"2026-02-20T05:00:00Z","v":448573,"vw":40.400998},{"c":38.92,"h":40.685,"l":38.44,"n":15234,"o":40.29,"t":"2026-02-23T05:00:00Z","v":835382,"vw":38.887092},{"c":38.99,"h":39.35,"l":38.57,"n":14525,"o":38.85,"t":"2026-02-24T05:00:00Z","v":837678,"vw":38.945429},{"c":39.59,"h":39.8,"l":39,"n":11255,"o":39.8,"t":"2026-02-25T05:00:00Z","v":1412115,"vw":39.322386},{"c":39.93,"h":40.3002,"l":39.22,"n":11745,"o":39.82,"t":"2026-02-26T05:00:00Z","v":559001,"vw":39.771048},{"c":37.65,"h":39.61,"l":37.415,"n":18409,"o":39.06,"t":"2026-02-27T05:00:00Z","v":1347618,"vw":38.058834},{"c":38.91,"h":39.135,"l":36.78,"n":19736,"o":36.83,"t":"2026-03-02T05:00:00Z","v":1037048,"vw":38.764113},{"c":38.42,"h":38.7,"l":37.13,"n":17347,"o":37.87,"t":"2026-03-03T05:00:00Z","v":1029067,"vw":38.309888},{"c":38.67,"h":38.92,"l":38.18,"n":13400,"o":38.4,"t":"2026-03-04T05:00:00Z","v":761518,"vw":38.627939},{"c":37.8,"h":38.44,"l":37.36,"n":14143,"o":38.09,"t":"2026-03-05T05:00:00Z","v":860277,"vw":37.75763},{"c":37.05,"h":37.08,"l":36.01,"n":12305,"o":36.78,"t":"2026-03-06T05:00:00Z","v":685958,"vw":36.730908},{"c":36.61,"h":36.78,"l":35.01,"n":18052,"o":36.15,"t":"2026-03-09T04:00:00Z","v":1118474,"vw":36.067196},{"c":36.65,"h":37.5,"l":36.01,"n":14477,"o":36.39,"t":"2026-03-10T04:00:00Z","v":765467,"vw":36.766259},{"c":36.28,"h":36.6,"l":35.9,"n":10468,"o":36.4,"t":"2026-03-11T04:00:00Z","v":470804,"vw":36.213456},{"c":36.07,"h":36.2,"l":35.32,"n":10317,"o":35.75,"t":"2026-03-12T04:00:00Z","v":533240,"vw":35.974197},{"c":35.66,"h":36.42,"l":35.58,"n":12634,"o":36.37,"t":"2026-03-13T04:00:00Z","v":667571,"vw":35.713801},{"c":35.68,"h":36.23,"l":35.65,"n":11347,"o":36.05,"t":"2026-03-16T04:00:00Z","v":734755,"vw":35.791723},{"c":35.29,"h":36.09,"l":35.085,"n":13950,"o":35.95,"t":"2026-03-17T04:00:00Z","v":740199,"vw":35.307956},{"c":34.39,"h":35.21,"l":34.33,"n":15175,"o":35.18,"t":"2026-03-18T04:00:00Z","v":1184470,"vw":34.502434},{"c":34.67,"h":34.93,"l":33.9,"n":13502,"o":34.09,"t":"2026-03-19T04:00:00Z","v":643595,"vw":34.466414},{"c":34.81,"h":34.89,"l":34.34,"n":10650,"o":34.82,"t":"2026-03-20T04:00:00Z","v":1349602,"vw":34.774464},{"c":35.47,"h":36.3,"l":35.27,"n":13429,"o":35.7,"t":"2026-03-23T04:00:00Z","v":623603,"vw":35.639932},{"c":35.86,"h":36.085,"l":35.03,"n":8362,"o":35.03,"t":"2026-03-24T04:00:00Z","v":502794,"vw":35.77364},{"c":36.02,"h":36.38,"l":35.64,"n":8527,"o":36.36,"t":"2026-03-25T04:00:00Z","v":441284,"vw":35.994658},{"c":36.14,"h":36.2,"l":35.63,"n":8213,"o":35.8,"t":"2026-03-26T04:00:00Z","v":377852,"vw":36.07107},{"c":35.19,"h":35.865,"l":35.1,"n":11666,"o":35.78,"t":"2026-03-27T04:00:00Z","v":554174,"vw":35.334256},{"c":35.35,"h":35.63,"l":35.17,"n":12257,"o":35.57,"t":"2026-03-30T04:00:00Z","v":613092,"vw":35.388037},{"c":36.13,"h":36.43,"l":35.56,"n":14111,"o":35.92,"t":"2026-03-31T04:00:00Z","v":810392,"vw":36.050478},{"c":36.91,"h":37.125,"l":36.19,"n":14268,"o":36.19,"t":"2026-04-01T04:00:00Z","v":735345,"vw":36.927398},{"c":37.03,"h":37.07,"l":36.19,"n":12356,"o":36.36,"t":"2026-04-02T04:00:00Z","v":609748,"vw":36.884051},{"c":37.5,"h":37.63,"l":35.8,"n":11071,"o":36.88,"t":"2026-04-06T04:00:00Z","v":572228,"vw":37.38665},{"c":37.61,"h":37.73,"l":37.15,"n":10978,"o":37.39,"t":"2026-04-07T04:00:00Z","v":640220,"vw":37.533854},{"c":38.91,"h":40.15,"l":38.63,"n":12701,"o":40.15,"t":"2026-04-08T04:00:00Z","v":763522,"vw":38.868904},{"c":39.74,"h":39.85,"l":38.53,"n":11163,"o":38.53,"t":"2026-04-09T04:00:00Z","v":657268,"vw":39.643586},{"c":39.4,"h":39.58,"l":39.2,"n":9737,"o":39.54,"t":"2026-04-10T04:00:00Z","v":631338,"vw":39.389304},{"c":39.77,"h":39.78,"l":38.81,"n":9826,"o":39.11,"t":"2026-04-13T04:00:00Z","v":746043,"vw":39.586373},{"c":39.8,"h":40.08,"l":39.1,"n":10426,"o":39.52,"t":"2026-04-14T04:00:00Z","v":573149,"vw":39.807466},{"c":39.46,"h":39.81,"l":38.945,"n":10472,"o":39.76,"t":"2026-04-15T04:00:00Z","v":587295,"vw":39.440766},{"c":39.41,"h":39.78,"l":39.32,"n":13284,"o":39.42,"t":"2026-04-16T04:00:00Z","v":1225669,"vw":39.500342},{"c":40.47,"h":41.06,"l":39.18,"n":13717,"o":40,"t":"2026-04-17T04:00:00Z","v":763268,"vw":40.598977},{"c":40.56,"h":40.86,"l":40.33,"n":8682,"o":40.37,"t":"2026-04-20T04:00:00Z","v":611902,"vw":40.554973},{"c":39.65,"h":40.54,"l":39.63,"n":8511,"o":40.54,"t":"2026-04-21T04:00:00Z","v":440254,"vw":39.836383},{"c":39.65,"h":40,"l":39.32,"n":11964,"o":39.87,"t":"2026-04-22T04:00:00Z","v":484729,"vw":39.700323},{"c":39.98,"h":40.185,"l":39.47,"n":9571,"o":39.88,"t":"2026-04-23T04:00:00Z","v":345290,"vw":39.897372},{"c":39.35,"h":40.3,"l":39.21,"n":9087,"o":39.94,"t":"2026-04-24T04:00:00Z","v":558838,"vw":39.406894},{"c":39.99,"h":40.25,"l":39.27,"n":8139,"o":39.27,"t":"2026-04-27T04:00:00Z","v":412981,"vw":39.958171},{"c":39.92,"h":40.58,"l":39.87,"n":11679,"o":40.45,"t":"2026-04-28T04:00:00Z","v":517703,"vw":40.038493},{"c":39.82,"h":40.8,"l":39.76,"n":21011,"o":40.79,"t":"2026-04-29T04:00:00Z","v":1249755,"vw":40.109457},{"c":39.89,"h":40.47,"l":39.26,"n":12216,"o":39.64,"t":"2026-04-30T04:00:00Z","v":708206,"vw":39.984232},{"c":39.82,"h":40.2,"l":39.38,"n":9517,"o":39.87,"t":"2026-05-01T04:00:00Z","v":451219,"vw":39.878315},{"c":39.41,"h":40.02,"l":39.24,"n":10106,"o":39.55,"t":"2026-05-04T04:00:00Z","v":428316,"vw":39.480107},{"c":39.93,"h":40.19,"l":39.27,"n":8467,"o":39.45,"t":"2026-05-05T04:00:00Z","v":418196,"vw":39.891195},{"c":40.63,"h":40.75,"l":40.27,"n":10175,"o":40.29,"t":"2026-05-06T04:00:00Z","v":565740,"vw":40.566843},{"c":40.18,"h":40.83,"l":39.95,"n":9940,"o":40.72,"t":"2026-05-07T04:00:00Z","v":525462,"vw":40.214281},{"c":40.19,"h":40.385,"l":39.945,"n":11011,"o":40.27,"t":"2026-05-08T04:00:00Z","v":604612,"vw":40.159153},{"c":39.77,"h":40.47,"l":39.48,"n":13618,"o":40.24,"t":"2026-05-11T04:00:00Z","v":677023,"vw":39.77955},{"c":39.6,"h":39.83,"l":38.81,"n":14903,"o":39.83,"t":"2026-05-12T04:00:00Z","v":976709,"vw":39.49968},{"c":39.07,"h":39.72,"l":39.055,"n":14014,"o":39.44,"t":"2026-05-13T04:00:00Z","v":867513,"vw":39.257508},{"c":39.62,"h":39.84,"l":39.34,"n":12692,"o":39.5,"t":"2026-05-14T04:00:00Z","v":830253,"vw":39.607965},{"c":39.13,"h":39.63,"l":38.94,"n":16870,"o":39.5,"t":"2026-05-15T04:00:00Z","v":998115,"vw":39.168583},{"c":39.79,"h":40.1,"l":38.79,"n":14093,"o":39.38,"t":"2026-05-18T04:00:00Z","v":867854,"vw":39.762208},{"c":39.78,"h":39.84,"l":39.39,"n":14242,"o":39.57,"t":"2026-05-19T04:00:00Z","v":738642,"vw":39.744381},{"c":41.12,"h":41.23,"l":39.85,"n":15569,"o":40.12,"t":"2026-05-20T04:00:00Z","v":1008585,"vw":40.926164},{"c":41.17,"h":41.22,"l":40.56,"n":15057,"o":40.75,"t":"2026-05-21T04:00:00Z","v":816099,"vw":41.040823},{"c":41,"h":41.34,"l":40.92,"n":10212,"o":41.24,"t":"2026-05-22T04:00:00Z","v":627850,"vw":41.095776},{"c":41.42,"h":41.645,"l":40.96,"n":11344,"o":41.23,"t":"2026-05-26T04:00:00Z","v":546204,"vw":41.383572},{"c":40.77,"h":41.6,"l":40.6775,"n":10825,"o":41.52,"t":"2026-05-27T04:00:00Z","v":428492,"vw":40.877391},{"c":40.68,"h":40.8,"l":40.16,"n":9656,"o":40.53,"t":"2026-05-28T04:00:00Z","v":484758,"vw":40.585732},{"c":40.72,"h":41.01,"l":40.415,"n":9648,"o":40.7,"t":"2026-05-29T04:00:00Z","v":831620,"vw":40.757194},{"c":39.68,"h":40.505,"l":39.65,"n":13589,"o":40.47,"t":"2026-06-01T04:00:00Z","v":736072,"vw":39.781849},{"c":40.42,"h":40.46,"l":39.45,"n":11532,"o":39.45,"t":"2026-06-02T04:00:00Z","v":552490,"vw":40.267377},{"c":39.42,"h":39.99,"l":39.265,"n":12934,"o":39.95,"t":"2026-06-03T04:00:00Z","v":665519,"vw":39.474115},{"c":40.54,"h":40.72,"l":39.805,"n":11748,"o":40.02,"t":"2026-06-04T04:00:00Z","v":584483,"vw":40.445903},{"c":40.83,"h":41.12,"l":40.34,"n":13726,"o":40.55,"t":"2026-06-05T04:00:00Z","v":729755,"vw":40.78187},{"c":41.05,"h":41.73,"l":40.49,"n":13125,"o":41.14,"t":"2026-06-08T04:00:00Z","v":809996,"vw":41.257597},{"c":41.51,"h":42.4,"l":41.34,"n":11978,"o":41.39,"t":"2026-06-09T04:00:00Z","v":634065,"vw":41.630623},{"c":41.95,"h":42.305,"l":41.545,"n":11713,"o":41.82,"t":"2026-06-10T04:00:00Z","v":585032,"vw":42.011695},{"c":42.26,"h":42.42,"l":41.655,"n":12257,"o":42.25,"t":"2026-06-11T04:00:00Z","v":1113662,"vw":42.016378},{"c":42.81,"h":43.13,"l":42.5,"n":9934,"o":42.5,"t":"2026-06-12T04:00:00Z","v":664607,"vw":42.805292},{"c":42.13,"h":43.5,"l":42.04,"n":14369,"o":43.05,"t":"2026-06-15T04:00:00Z","v":818473,"vw":42.323611},{"c":41.89,"h":42.52,"l":41.69,"n":8783,"o":42.22,"t":"2026-06-16T04:00:00Z","v":698936,"vw":41.925752},{"c":41.2,"h":42.16,"l":40.85,"n":13371,"o":41.71,"t":"2026-06-17T04:00:00Z","v":631772,"vw":41.333249},{"c":41.69,"h":41.97,"l":41.42,"n":10803,"o":41.49,"t":"2026-06-18T04:00:00Z","v":1358491,"vw":41.663203},{"c":42.11,"h":42.41,"l":41.77,"n":9030,"o":41.78,"t":"2026-06-22T04:00:00Z","v":511658,"vw":42.154763},{"c":42.75,"h":42.805,"l":42.1,"n":10989,"o":42.1,"t":"2026-06-23T04:00:00Z","v":648720,"vw":42.602633},{"c":43.29,"h":43.485,"l":42.25,"n":12972,"o":42.64,"t":"2026-06-24T04:00:00Z","v":918129,"vw":43.266335},{"c":43.34,"h":43.96,"l":43.25,"n":12238,"o":43.39,"t":"2026-06-25T04:00:00Z","v":583250,"vw":43.379876},{"c":43.36,"h":43.62,"l":43.175,"n":13820,"o":43.55,"t":"2026-06-26T04:00:00Z","v":1796207,"vw":43.366934},{"c":42.68,"h":43.31,"l":42.6,"n":17676,"o":43.19,"t":"2026-06-29T04:00:00Z","v":1259084,"vw":42.738807},{"c":42.54,"h":42.9799,"l":42.28,"n":14965,"o":42.54,"t":"2026-06-30T04:00:00Z","v":1008632,"vw":42.540499},{"c":43.66,"h":43.915,"l":42.47,"n":14904,"o":42.8,"t":"2026-07-01T04:00:00Z","v":727467,"vw":43.639543},{"c":42.98,"h":44,"l":42.76,"n":9786,"o":43.94,"t":"2026-07-02T04:00:00Z","v":446849,"vw":43.090436},{"c":42.99,"h":43.3,"l":41.74,"n":13725,"o":43.22,"t":"2026-07-06T04:00:00Z","v":708019,"vw":42.969743},{"c":42.48,"h":43.45,"l":42.47,"n":14509,"o":43.38,"t":"2026-07-07T04:00:00Z","v":1228112,"vw":42.645691},{"c":41.48,"h":42.34,"l":41.235,"n":17400,"o":42.34,"t":"2026-07-08T04:00:00Z","v":1028986,"vw":41.503736},{"c":42.2,"h":42.49,"l":41.57,"n":13506,"o":41.7,"t":"2026-07-09T04:00:00Z","v":801051,"vw":42.212529},{"c":42.52,"h":42.6735,"l":42.19,"n":13048,"o":42.24,"t":"2026-07-10T04:00:00Z","v":586808,"vw":42.482249},{"c":42.52,"h":42.775,"l":42.27,"n":12257,"o":42.58,"t":"2026-07-13T04:00:00Z","v":690746,"vw":42.549448},{"c":42.57,"h":42.78,"l":42.24,"n":10649,"o":42.51,"t":"2026-07-14T04:00:00Z","v":615624,"vw":42.5283},{"c":42.95,"h":43.34,"l":42.22,"n":10809,"o":42.63,"t":"2026-07-15T04:00:00Z","v":491941,"vw":42.976206},{"c":44.25,"h":44.5,"l":42.69,"n":11809,"o":43.11,"t":"2026-07-16T04:00:00Z","v":794313,"vw":44.209843},{"c":43.7,"h":44.145,"l":43.31,"n":12744,"o":43.84,"t":"2026-07-17T04:00:00Z","v":542810,"vw":43.657656},{"c":43.22,"h":43.94,"l":43.16,"n":10333,"o":43.66,"t":"2026-07-20T04:00:00Z","v":474230,"vw":43.282449},{"c":43.56,"h":43.57,"l":42.7,"n":11975,"o":43.2,"t":"2026-07-21T04:00:00Z","v":643345,"vw":43.394076},{"c":43.38,"h":43.615,"l":43.08,"n":10775,"o":43.54,"t":"2026-07-22T04:00:00Z","v":495740,"vw":43.337709},{"c":43.01,"h":43.01,"l":42.37,"n":9646,"o":42.78,"t":"2026-07-23T04:00:00Z","v":581865,"vw":42.874029},{"c":43.47,"h":43.9,"l":40.32,"n":11978,"o":43.19,"t":"2026-07-24T04:00:00Z","v":567417,"vw":43.51386},{"c":43.31,"h":44.05,"l":43.3,"n":10752,"o":43.85,"t":"2026-07-27T04:00:00Z","v":501916,"vw":43.56276},{"c":43.89,"h":44.12,"l":43.45,"n":10072,"o":43.6,"t":"2026-07-28T04:00:00Z","v":439383,"vw":43.901935},{"c":43.83,"h":43.83,"l":42.055,"n":14096,"o":42.83,"t":"2026-07-29T04:00:00Z","v":706997,"vw":43.584224},{"c":43.34,"h":44.35,"l":43.2,"n":13711,"o":44.23,"t":"2026-07-30T04:00:00Z","v":781643,"vw":43.561824},{"c":43.57,"h":43.58,"l":42.91,"n":11789,"o":43.2,"t":"2026-07-31T04:00:00Z","v":605279,"vw":43.385791},{"c":43.93,"h":44.12,"l":42.17,"n":11286,"o":43.38,"t":"2026-08-03T04:00:00Z","v":518068,"vw":43.893024},{"c":44.3,"h":44.54,"l":43.475,"n":12079,"o":43.68,"t":"2026-08-04T04:00:00Z","v":588182,"vw":44.271817},{"c":44.13,"h":44.48,"l":44.02,"n":10567,"o":44.48,"t":"2026-08-05T04:00:00Z","v":465802,"vw":44.142644},{"c":43.3,"h":44.45,"l":43.29,"n":9812,"o":44.41,"t":"2026-08-06T04:00:00Z","v":460994,"vw":43.54058},{"c":42.73,"h":43.22,"l":42.65,"n":10488,"o":43.05,"t":"2026-08-07T04:00:00Z","v":454633,"vw":42.875092},{"c":42.7,"h":42.82,"l":42.31,"n":12384,"o":42.47,"t":"2026-08-10T04:00:00Z","v":632035,"vw":42.559391},{"c":42.93,"h":43.25,"l":42.775,"n":10500,"o":42.81,"t":"2026-08-11T04:00:00Z","v":638753,"vw":43.010102},{"c":43.35,"h":43.49,"l":42.89,"n":10772,"o":42.89,"t":"2026-08-12T04:00:00Z","v":427775,"vw":43.317983},{"c":43.81,"h":43.93,"l":43.57,"n":9045,"o":43.72,"t":"2026-08-13T04:00:00Z","v":597122,"vw":43.780824},{"c":43.55,"h":44.07,"l":43.39,"n":13831,"o":43.65,"t":"2026-08-14T04:00:00Z","v":1012498,"vw":43.656792},{"c":43.11,"h":43.675,"l":41.01,"n":10580,"o":43.44,"t":"2026-08-17T04:00:00Z","v":406026,"vw":43.245182},{"c":42.6,"h":43.47,"l":42.56,"n":9770,"o":43.24,"t":"2026-08-18T04:00:00Z","v":549881,"vw":42.718199},{"c":42.04,"h":42.66,"l":41.92,"n":13271,"o":42.65,"t":"2026-08-19T04:00:00Z","v":651199,"vw":42.198784},{"c":41.83,"h":42.05,"l":41.64,"n":8815,"o":41.83,"t":"2026-08-20T04:00:00Z","v":459872,"vw":41.844463},{"c":41.5,"h":42.18,"l":41.38,"n":10512,"o":42.18,"t":"2026-08-21T04:00:00Z","v":530629,"vw":41.563894},{"c":41.42,"h":41.92,"l":41.34,"n":9469,"o":41.5,"t":"2026-08-24T04:00:00Z","v":463773,"vw":41.462073},{"c":41.01,"h":41.47,"l":40.935,"n":10350,"o":41.47,"t":"2026-08-25T04:00:00Z","v":514874,"vw":41.028169},{"c":41.04,"h":41.215,"l":40.51,"n":12557,"o":40.77,"t":"2026-08-26T04:00:00Z","v":637596,"vw":41.065091},{"c":41.27,"h":41.29,"l":40.43,"n":9438,"o":41.05,"t":"2026-08-27T04:00:00Z","v":464100,"vw":41.059496},{"c":41.09,"h":41.9,"l":41.08,"n":9516,"o":41.46,"t":"2026-08-28T04:00:00Z","v":588016,"vw":41.168628},{"c":40.91,"h":41.12,"l":39.15,"n":10189,"o":41.08,"t":"2026-08-31T04:00:00Z","v":653453,"vw":40.861946},{"c":39.93,"h":40.97,"l":39.8775,"n":12459,"o":40.89,"t":"2026-09-01T04:00:00Z","v":580357,"vw":40.127084},{"c":40.65,"h":41.18,"l":40.24,"n":13212,"o":40.32,"t":"2026-09-02T04:00:00Z","v":705406,"vw":40.728077},{"c":41.2,"h":41.31,"l":40.9,"n":9516,"o":41.04,"t":"2026-09-03T04:00:00Z","v":443346,"vw":41.154853},{"c":41.4,"h":41.66,"l":41.12,"n":10781,"o":41.12,"t":"2026-09-04T04:00:00Z","v":388959,"vw":41.443418},{"c":40.81,"h":41.31,"l":40.79,"n":11819,"o":41.15,"t":"2026-09-08T04:00:00Z","v":365755,"vw":40.895969},{"c":40.43,"h":40.94,"l":40.245,"n":11056,"o":40.63,"t":"2026-09-09T04:00:00Z","v":455295,"vw":40.447892},{"c":40.53,"h":40.625,"l":40.04,"n":10825,"o":40.38,"t":"2026-09-10T04:00:00Z","v":512198,"vw":40.425532},{"c":40.77,"h":41.3,"l":40.27,"n":12397,"o":41.05,"t":"2026-09-11T04:00:00Z","v":506741,"vw":40.735815},{"c":40.99,"h":41.3,"l":40.78,"n":13023,"o":40.86,"t":"2026-09-14T04:00:00Z","v":501009,"vw":40.98949},{"c":40.96,"h":41.38,"l":40.865,"n":11423,"o":40.92,"t":"2026-09-15T04:00:00Z","v":509133,"vw":40.979086},{"c":40.53,"h":40.82,"l":39.76,"n":17734,"o":40.73,"t":"2026-09-16T04:00:00Z","v":1045564,"vw":40.411372},{"c":40.52,"h":41.1,"l":40.38,"n":12839,"o":40.95,"t":"2026-09-17T04:00:00Z","v":562674,"vw":40.543542},{"c":40.62,"h":40.64,"l":40,"n":11897,"o":40.31,"t":"2026-09-18T04:00:00Z","v":1897165,"vw":40.562238},{"c":40.52,"h":40.97,"l":40.42,"n":18456,"o":40.76,"t":"2026-09-21T04:00:00Z","v":1227952,"vw":40.61117},{"c":39.76,"h":40.91,"l":39.75,"n":15158,"o":40.89,"t":"2026-09-22T04:00:00Z","v":927202,"vw":40.005016},{"c":39.7,"h":40.19,"l":39.58,"n":14565,"o":39.58,"t":"2026-09-23T04:00:00Z","v":835843,"vw":39.850091},{"c":40.05,"h":40.235,"l":39.79,"n":13137,"o":39.95,"t":"2026-09-24T04:00:00Z","v":636689,"vw":40.017974},{"c":40.35,"h":40.57,"l":40.2,"n":12702,"o":40.29,"t":"2026-09-25T04:00:00Z","v":651961,"vw":40.397449},{"c":39.86,"h":40.38,"l":39.78,"n":11672,"o":40.38,"t":"2026-09-28T04:00:00Z","v":611580,"vw":39.905344},{"c":39.34,"h":40.06,"l":39.13,"n":12588,"o":40.01,"t":"2026-09-29T04:00:00Z","v":737859,"vw":39.37096},{"c":38.88,"h":39.65,"l":38.845,"n":13832,"o":39.34,"t":"2026-09-30T04:00:00Z","v":796005,"vw":38.976745},{"c":39.28,"h":39.3,"l":38.08,"n":15930,"o":38.59,"t":"2026-10-01T04:00:00Z","v":802593,"vw":38.916766},{"c":39.92,"h":40.23,"l":39.62,"n":14825,"o":39.64,"t":"2026-10-02T04:00:00Z","v":856402,"vw":39.926746},{"c":39.64,"h":40.03,"l":39.16,"n":14397,"o":39.65,"t":"2026-10-05T04:00:00Z","v":885496,"vw":39.65672},{"c":39.4,"h":39.86,"l":39.26,"n":13301,"o":39.81,"t":"2026-10-06T04:00:00Z","v":761815,"vw":39.485493},{"c":38.88,"h":39.11,"l":38.6,"n":11551,"o":39.09,"t":"2026-10-07T04:00:00Z","v":668076,"vw":38.853334},{"c":39.29,"h":39.345,"l":38.54,"n":11455,"o":38.97,"t":"2026-10-08T04:00:00Z","v":637372,"vw":39.14813},{"c":39.01,"h":39.15,"l":38.83,"n":8633,"o":39.15,"t":"2026-10-09T04:00:00Z","v":436800,"vw":38.97356},{"c":39.29,"h":39.54,"l":38.85,"n":8357,"o":38.85,"t":"2026-10-12T04:00:00Z","v":480663,"vw":39.297214},{"c":39.18,"h":39.52,"l":38.95,"n":9363,"o":39.43,"t":"2026-10-13T04:00:00Z","v":513607,"vw":39.171422},{"c":38.91,"h":39.15,"l":38.49,"n":9993,"o":38.53,"t":"2026-10-14T04:00:00Z","v":509515,"vw":38.86328},{"c":39.77,"h":39.84,"l":39.065,"n":13188,"o":39.15,"t":"2026-10-15T04:00:00Z","v":759886,"vw":39.653222},{"c":39.91,"h":40.35,"l":39.61,"n":9884,"o":39.89,"t":"2026-10-16T04:00:00Z","v":528500,"vw":39.938304},{"c":39.69,"h":39.915,"l":39.625,"n":6976,"o":39.75,"t":"2026-10-19T04:00:00Z","v":396711,"vw":39.709183},{"c":40.34,"h":40.675,"l":39.9,"n":12223,"o":39.91,"t":"2026-10-20T04:00:00Z","v":660891,"vw":40.358621},{"c":40.31,"h":40.57,"l":40.04,"n":11018,"o":40.46,"t":"2026-10-21T04:00:00Z","v":772501,"vw":40.274192},{"c":41.44,"h":41.5,"l":39.93,"n":10961,"o":40.29,"t":"2026-10-22T04:00:00Z","v":778917,"vw":41.237095}],"volatilityBars":[{"c":40.85,"h":41.06,"l":40.85,"n":62,"o":41.06,"t":"2026-09-21T13:15:00Z","v":1063,"vw":40.946647},{"c":40.93,"h":40.97,"l":40.67,"n":335,"o":40.76,"t":"2026-09-21T13:30:00Z","v":22453,"vw":40.884435},{"c":40.8,"h":40.88,"l":40.8,"n":211,"o":40.88,"t":"2026-09-21T13:45:00Z","v":10258,"vw":40.837109},{"c":40.74,"h":40.765,"l":40.65,"n":694,"o":40.7,"t":"2026-09-21T14:00:00Z","v":34835,"vw":40.71688},{"c":40.685,"h":40.73,"l":40.58,"n":557,"o":40.72,"t":"2026-09-21T14:15:00Z","v":97005,"vw":40.652456},{"c":40.63,"h":40.71,"l":40.61,"n":379,"o":40.71,"t":"2026-09-21T14:30:00Z","v":14598,"vw":40.651716},{"c":40.63,"h":40.67,"l":40.61,"n":278,"o":40.61,"t":"2026-09-21T14:45:00Z","v":9985,"vw":40.643298},{"c":40.675,"h":40.715,"l":40.63,"n":340,"o":40.63,"t":"2026-09-21T15:00:00Z","v":13601,"vw":40.67777},{"c":40.6,"h":40.7,"l":40.58,"n":400,"o":40.675,"t":"2026-09-21T15:15:00Z","v":13857,"vw":40.620477},{"c":40.53,"h":40.6,"l":40.52,"n":476,"o":40.6,"t":"2026-09-21T15:30:00Z","v":22301,"vw":40.556639},{"c":40.5,"h":40.56,"l":40.485,"n":528,"o":40.53,"t":"2026-09-21T15:45:00Z","v":23070,"vw":40.509784},{"c":40.48,"h":40.51,"l":40.47,"n":841,"o":40.495,"t":"2026-09-21T16:00:00Z","v":38699,"vw":40.492608},{"c":40.475,"h":40.555,"l":40.47,"n":399,"o":40.5,"t":"2026-09-21T16:15:00Z","v":17978,"vw":40.51371},{"c":40.53,"h":40.55,"l":40.49,"n":393,"o":40.49,"t":"2026-09-21T16:30:00Z","v":12614,"vw":40.524217},{"c":40.53,"h":40.58,"l":40.5,"n":659,"o":40.54,"t":"2026-09-21T16:45:00Z","v":30746,"vw":40.554049},{"c":40.6,"h":40.61,"l":40.525,"n":610,"o":40.53,"t":"2026-09-21T17:00:00Z","v":21667,"vw":40.5761},{"c":40.52,"h":40.59,"l":40.52,"n":222,"o":40.59,"t":"2026-09-21T17:15:00Z","v":5326,"vw":40.557496},{"c":40.44,"h":40.54,"l":40.43,"n":720,"o":40.52,"t":"2026-09-21T17:30:00Z","v":33981,"vw":40.493875},{"c":40.48,"h":40.49,"l":40.42,"n":449,"o":40.435,"t":"2026-09-21T17:45:00Z","v":18729,"vw":40.455648},{"c":40.47,"h":40.49,"l":40.445,"n":566,"o":40.47,"t":"2026-09-21T18:00:00Z","v":23289,"vw":40.471177},{"c":40.565,"h":40.58,"l":40.48,"n":514,"o":40.48,"t":"2026-09-21T18:15:00Z","v":20049,"vw":40.548881},{"c":40.6,"h":40.6,"l":40.53,"n":868,"o":40.57,"t":"2026-09-21T18:30:00Z","v":45168,"vw":40.558845},{"c":40.765,"h":40.77,"l":40.61,"n":537,"o":40.61,"t":"2026-09-21T18:45:00Z","v":53692,"vw":40.643881},{"c":40.74,"h":40.81,"l":40.7,"n":681,"o":40.76,"t":"2026-09-21T19:00:00Z","v":34345,"vw":40.763874},{"c":40.735,"h":40.83,"l":40.72,"n":777,"o":40.73,"t":"2026-09-21T19:15:00Z","v":39357,"vw":40.770753},{"c":40.74,"h":40.77,"l":40.67,"n":1286,"o":40.74,"t":"2026-09-21T19:30:00Z","v":76200,"vw":40.717095},{"c":40.53,"h":40.805,"l":40.52,"n":3812,"o":40.74,"t":"2026-09-21T19:45:00Z","v":247707,"vw":40.655746},{"c":40.52,"h":40.52,"l":40.52,"n":32,"o":40.52,"t":"2026-09-21T20:00:00Z","v":232148,"vw":40.52},{"c":40.55,"h":40.55,"l":40.55,"n":1,"o":40.55,"t":"2026-09-22T11:15:00Z","v":100,"vw":40.55},{"c":40.75,"h":40.91,"l":40.62,"n":317,"o":40.89,"t":"2026-09-22T13:30:00Z","v":20865,"vw":40.779367},{"c":40.775,"h":40.825,"l":40.64,"n":307,"o":40.73,"t":"2026-09-22T13:45:00Z","v":12917,"vw":40.724808},{"c":40.68,"h":40.9,"l":40.665,"n":592,"o":40.775,"t":"2026-09-22T14:00:00Z","v":31925,"vw":40.794832},{"c":40.44,"h":40.64,"l":40.42,"n":414,"o":40.6,"t":"2026-09-22T14:15:00Z","v":17353,"vw":40.542512},{"c":40.27,"h":40.43,"l":40.24,"n":288,"o":40.4,"t":"2026-09-22T14:30:00Z","v":12297,"vw":40.354614},{"c":40.17,"h":40.2375,"l":40.1,"n":514,"o":40.22,"t":"2026-09-22T14:45:00Z","v":20377,"vw":40.179927},{"c":40.14,"h":40.225,"l":40.13,"n":448,"o":40.15,"t":"2026-09-22T15:00:00Z","v":14899,"vw":40.185476},{"c":40.07,"h":40.14,"l":40.07,"n":448,"o":40.13,"t":"2026-09-22T15:15:00Z","v":13020,"vw":40.119582},{"c":40.05,"h":40.07,"l":40.01,"n":487,"o":40.06,"t":"2026-09-22T15:30:00Z","v":18957,"vw":40.035002},{"c":40.06,"h":40.11,"l":40.015,"n":369,"o":40.06,"t":"2026-09-22T15:45:00Z","v":10853,"vw":40.059703},{"c":40.1075,"h":40.13,"l":40.055,"n":379,"o":40.07,"t":"2026-09-22T16:00:00Z","v":14264,"vw":40.097715},{"c":40.07,"h":40.13,"l":40.07,"n":307,"o":40.105,"t":"2026-09-22T16:15:00Z","v":12726,"vw":40.114596},{"c":40.08,"h":40.12,"l":40.06,"n":390,"o":40.06,"t":"2026-09-22T16:30:00Z","v":16247,"vw":40.093945},{"c":40.14,"h":40.14,"l":40.07,"n":422,"o":40.08,"t":"2026-09-22T16:45:00Z","v":12801,"vw":40.097803},{"c":40.13,"h":40.155,"l":40.105,"n":313,"o":40.13,"t":"2026-09-22T17:00:00Z","v":11494,"vw":40.131411},{"c":40.16,"h":40.16,"l":40.12,"n":376,"o":40.13,"t":"2026-09-22T17:15:00Z","v":16475,"vw":40.137077},{"c":40.18,"h":40.19,"l":40.16,"n":417,"o":40.18,"t":"2026-09-22T17:30:00Z","v":16569,"vw":40.176809},{"c":40.275,"h":40.295,"l":40.175,"n":621,"o":40.19,"t":"2026-09-22T17:45:00Z","v":24154,"vw":40.220429},{"c":40.2,"h":40.275,"l":40.19,"n":467,"o":40.275,"t":"2026-09-22T18:00:00Z","v":18289,"vw":40.223049},{"c":40.21,"h":40.235,"l":40.185,"n":338,"o":40.19,"t":"2026-09-22T18:15:00Z","v":11820,"vw":40.213285},{"c":40.17,"h":40.24,"l":40.17,"n":418,"o":40.22,"t":"2026-09-22T18:30:00Z","v":13115,"vw":40.20741},{"c":40.125,"h":40.17,"l":40.12,"n":449,"o":40.17,"t":"2026-09-22T18:45:00Z","v":15487,"vw":40.146935},{"c":40.09,"h":40.135,"l":40.09,"n":584,"o":40.13,"t":"2026-09-22T19:00:00Z","v":21883,"vw":40.112976},{"c":40.07,"h":40.11,"l":40.03,"n":665,"o":40.085,"t":"2026-09-22T19:15:00Z","v":33140,"vw":40.068881},{"c":40.04,"h":40.125,"l":40.04,"n":1069,"o":40.07,"t":"2026-09-22T19:30:00Z","v":42145,"vw":40.082314},{"c":39.77,"h":40.12,"l":39.75,"n":3097,"o":40.04,"t":"2026-09-22T19:45:00Z","v":195527,"vw":39.883386},{"c":39.76,"h":39.76,"l":39.76,"n":45,"o":39.76,"t":"2026-09-22T20:00:00Z","v":269023,"vw":39.76},{"c":39.86,"h":39.925,"l":39.58,"n":196,"o":39.58,"t":"2026-09-23T13:30:00Z","v":14728,"vw":39.691118},{"c":39.84,"h":39.85,"l":39.79,"n":227,"o":39.85,"t":"2026-09-23T13:45:00Z","v":9049,"vw":39.812648},{"c":39.96,"h":39.96,"l":39.74,"n":294,"o":39.83,"t":"2026-09-23T14:00:00Z","v":18856,"vw":39.838732},{"c":39.955,"h":40.03,"l":39.93,"n":413,"o":39.99,"t":"2026-09-23T14:15:00Z","v":18560,"vw":39.980438},{"c":39.97,"h":40.03,"l":39.955,"n":536,"o":39.97,"t":"2026-09-23T14:30:00Z","v":21291,"vw":39.995581},{"c":40,"h":40.06,"l":39.945,"n":310,"o":39.945,"t":"2026-09-23T14:45:00Z","v":11930,"vw":40.010194},{"c":40.18,"h":40.19,"l":39.985,"n":324,"o":39.99,"t":"2026-09-23T15:00:00Z","v":10925,"vw":40.105679},{"c":40.02,"h":40.18,"l":40.02,"n":354,"o":40.15,"t":"2026-09-23T15:15:00Z","v":12504,"vw":40.114808},{"c":39.92,"h":40.03,"l":39.9,"n":343,"o":40.02,"t":"2026-09-23T15:30:00Z","v":16345,"vw":39.96904},{"c":39.95,"h":39.97,"l":39.92,"n":407,"o":39.97,"t":"2026-09-23T15:45:00Z","v":16527,"vw":39.940944},{"c":39.92,"h":39.97,"l":39.92,"n":198,"o":39.95,"t":"2026-09-23T16:00:00Z","v":7968,"vw":39.946559},{"c":39.97,"h":39.97,"l":39.925,"n":248,"o":39.93,"t":"2026-09-23T16:15:00Z","v":8183,"vw":39.946937},{"c":40.065,"h":40.065,"l":39.98,"n":347,"o":39.98,"t":"2026-09-23T16:30:00Z","v":12092,"vw":40.00322},{"c":40.05,"h":40.065,"l":40.02,"n":321,"o":40.065,"t":"2026-09-23T16:45:00Z","v":8979,"vw":40.047246},{"c":40.01,"h":40.07,"l":39.97,"n":811,"o":40.07,"t":"2026-09-23T17:00:00Z","v":40697,"vw":40.001788},{"c":40.03,"h":40.09,"l":40.02,"n":367,"o":40.03,"t":"2026-09-23T17:15:00Z","v":13139,"vw":40.059103},{"c":40.01,"h":40.025,"l":39.969,"n":700,"o":40.02,"t":"2026-09-23T17:30:00Z","v":35772,"vw":39.992565},{"c":40.04,"h":40.04,"l":40.01,"n":179,"o":40.01,"t":"2026-09-23T17:45:00Z","v":5369,"vw":40.022177},{"c":40.01,"h":40.045,"l":40,"n":297,"o":40.045,"t":"2026-09-23T18:00:00Z","v":13981,"vw":40.015786},{"c":40.02,"h":40.02,"l":39.98,"n":609,"o":40,"t":"2026-09-23T18:15:00Z","v":30194,"vw":40.000209},{"c":39.92,"h":40,"l":39.905,"n":489,"o":40,"t":"2026-09-23T18:30:00Z","v":25724,"vw":39.951522},{"c":39.99,"h":40,"l":39.93,"n":402,"o":39.93,"t":"2026-09-23T18:45:00Z","v":13921,"vw":39.971682},{"c":39.95,"h":40.02,"l":39.95,"n":727,"o":39.99,"t":"2026-09-23T19:00:00Z","v":46115,"vw":39.987076},{"c":39.95,"h":39.955,"l":39.93,"n":731,"o":39.945,"t":"2026-09-23T19:15:00Z","v":29674,"vw":39.946189},{"c":39.87,"h":39.965,"l":39.87,"n":883,"o":39.95,"t":"2026-09-23T19:30:00Z","v":27712,"vw":39.919722},{"c":39.71,"h":39.87,"l":39.68,"n":2573,"o":39.87,"t":"2026-09-23T19:45:00Z","v":140736,"vw":39.74644},{"c":39.7,"h":39.72,"l":39.7,"n":38,"o":39.72,"t":"2026-09-23T20:00:00Z","v":180348,"vw":39.70055},{"c":39.84,"h":40.06,"l":39.84,"n":139,"o":39.95,"t":"2026-09-24T13:30:00Z","v":13155,"vw":39.960278},{"c":40.04,"h":40.05,"l":39.82,"n":145,"o":39.82,"t":"2026-09-24T13:45:00Z","v":10106,"vw":39.870854},{"c":40.02,"h":40.1,"l":40.01,"n":238,"o":40.1,"t":"2026-09-24T14:00:00Z","v":11260,"vw":40.05755},{"c":40.06,"h":40.11,"l":40.01,"n":187,"o":40.01,"t":"2026-09-24T14:15:00Z","v":5866,"vw":40.052006},{"c":39.945,"h":40.07,"l":39.945,"n":334,"o":40.055,"t":"2026-09-24T14:30:00Z","v":15116,"vw":40.007402},{"c":39.9,"h":39.95,"l":39.9,"n":245,"o":39.94,"t":"2026-09-24T14:45:00Z","v":9936,"vw":39.929323},{"c":39.79,"h":39.905,"l":39.79,"n":385,"o":39.9,"t":"2026-09-24T15:00:00Z","v":17385,"vw":39.843126},{"c":39.86,"h":39.88,"l":39.79,"n":382,"o":39.84,"t":"2026-09-24T15:15:00Z","v":15613,"vw":39.851848},{"c":39.86,"h":39.89,"l":39.84,"n":308,"o":39.87,"t":"2026-09-24T15:30:00Z","v":14530,"vw":39.857465},{"c":39.84,"h":39.88,"l":39.84,"n":305,"o":39.87,"t":"2026-09-24T15:45:00Z","v":11439,"vw":39.862051},{"c":39.865,"h":39.895,"l":39.82,"n":414,"o":39.84,"t":"2026-09-24T16:00:00Z","v":13996,"vw":39.864508},{"c":39.95,"h":40.11,"l":39.84,"n":852,"o":39.865,"t":"2026-09-24T16:15:00Z","v":43150,"vw":39.947798},{"c":40,"h":40.085,"l":39.9,"n":528,"o":39.95,"t":"2026-09-24T16:30:00Z","v":23266,"vw":40.013168},{"c":39.99,"h":40.09,"l":39.97,"n":364,"o":40,"t":"2026-09-24T16:45:00Z","v":14724,"vw":40.033306},{"c":40.02,"h":40.0374,"l":39.95,"n":367,"o":39.97,"t":"2026-09-24T17:00:00Z","v":14492,"vw":39.998545},{"c":39.99,"h":40.03,"l":39.98,"n":289,"o":40.02,"t":"2026-09-24T17:15:00Z","v":10772,"vw":39.994941},{"c":39.94,"h":39.99,"l":39.94,"n":326,"o":39.98,"t":"2026-09-24T17:30:00Z","v":12917,"vw":39.971311},{"c":40.03,"h":40.04,"l":39.94,"n":408,"o":39.95,"t":"2026-09-24T17:45:00Z","v":14610,"vw":39.987718},{"c":40.03,"h":40.05,"l":39.97,"n":320,"o":40.05,"t":"2026-09-24T18:00:00Z","v":8838,"vw":40.01769},{"c":40.07,"h":40.08,"l":40.04,"n":360,"o":40.06,"t":"2026-09-24T18:15:00Z","v":11419,"vw":40.059546},{"c":40.05,"h":40.07,"l":40,"n":390,"o":40.06,"t":"2026-09-24T18:30:00Z","v":13640,"vw":40.030677},{"c":40.01,"h":40.05,"l":40,"n":355,"o":40.05,"t":"2026-09-24T18:45:00Z","v":7998,"vw":40.017037},{"c":40.03,"h":40.05,"l":40,"n":339,"o":40.02,"t":"2026-09-24T19:00:00Z","v":8075,"vw":40.023489},{"c":40.06,"h":40.07,"l":40.01,"n":565,"o":40.03,"t":"2026-09-24T19:15:00Z","v":13637,"vw":40.049155},{"c":40.155,"h":40.16,"l":40.05,"n":712,"o":40.06,"t":"2026-09-24T19:30:00Z","v":23454,"vw":40.094714},{"c":40.05,"h":40.235,"l":40.05,"n":2243,"o":40.15,"t":"2026-09-24T19:45:00Z","v":107436,"vw":40.134785},{"c":40.05,"h":40.05,"l":40.05,"n":17,"o":40.05,"t":"2026-09-24T20:00:00Z","v":135595,"vw":40.05},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-09-25T10:15:00Z","v":100,"vw":40.26},{"c":40.44,"h":40.44,"l":40.215,"n":186,"o":40.29,"t":"2026-09-25T13:30:00Z","v":9266,"vw":40.313781},{"c":40.33,"h":40.38,"l":40.26,"n":83,"o":40.38,"t":"2026-09-25T13:45:00Z","v":2254,"vw":40.315391},{"c":40.36,"h":40.38,"l":40.2,"n":208,"o":40.26,"t":"2026-09-25T14:00:00Z","v":8484,"vw":40.308964},{"c":40.44,"h":40.5,"l":40.38,"n":323,"o":40.39,"t":"2026-09-25T14:15:00Z","v":10189,"vw":40.427674},{"c":40.4,"h":40.51,"l":40.365,"n":484,"o":40.42,"t":"2026-09-25T14:30:00Z","v":13338,"vw":40.449196},{"c":40.28,"h":40.38,"l":40.26,"n":205,"o":40.365,"t":"2026-09-25T14:45:00Z","v":5652,"vw":40.311199},{"c":40.32,"h":40.36,"l":40.29,"n":257,"o":40.31,"t":"2026-09-25T15:00:00Z","v":8448,"vw":40.320731},{"c":40.33,"h":40.35,"l":40.31,"n":238,"o":40.314,"t":"2026-09-25T15:15:00Z","v":7419,"vw":40.333131},{"c":40.225,"h":40.36,"l":40.225,"n":445,"o":40.34,"t":"2026-09-25T15:30:00Z","v":14024,"vw":40.296753},{"c":40.375,"h":40.38,"l":40.2,"n":366,"o":40.22,"t":"2026-09-25T15:45:00Z","v":14347,"vw":40.285995},{"c":40.54,"h":40.57,"l":40.38,"n":693,"o":40.39,"t":"2026-09-25T16:00:00Z","v":24414,"vw":40.486679},{"c":40.48,"h":40.57,"l":40.48,"n":306,"o":40.57,"t":"2026-09-25T16:15:00Z","v":10089,"vw":40.521956},{"c":40.49,"h":40.54,"l":40.45,"n":201,"o":40.49,"t":"2026-09-25T16:30:00Z","v":9405,"vw":40.49718},{"c":40.47,"h":40.48,"l":40.44,"n":188,"o":40.48,"t":"2026-09-25T16:45:00Z","v":5671,"vw":40.469078},{"c":40.46,"h":40.51,"l":40.46,"n":285,"o":40.47,"t":"2026-09-25T17:00:00Z","v":12406,"vw":40.474904},{"c":40.48,"h":40.51,"l":40.46,"n":231,"o":40.46,"t":"2026-09-25T17:15:00Z","v":6621,"vw":40.488584},{"c":40.42,"h":40.48,"l":40.39,"n":316,"o":40.47,"t":"2026-09-25T17:30:00Z","v":10989,"vw":40.434021},{"c":40.485,"h":40.49,"l":40.41,"n":249,"o":40.41,"t":"2026-09-25T17:45:00Z","v":7561,"vw":40.440897},{"c":40.47,"h":40.5075,"l":40.44,"n":413,"o":40.49,"t":"2026-09-25T18:00:00Z","v":12182,"vw":40.473408},{"c":40.48,"h":40.52,"l":40.47,"n":302,"o":40.47,"t":"2026-09-25T18:15:00Z","v":10259,"vw":40.495834},{"c":40.44,"h":40.49,"l":40.44,"n":382,"o":40.49,"t":"2026-09-25T18:30:00Z","v":8541,"vw":40.453493},{"c":40.46,"h":40.48,"l":40.45,"n":348,"o":40.45,"t":"2026-09-25T18:45:00Z","v":12082,"vw":40.462921},{"c":40.52,"h":40.52,"l":40.44,"n":267,"o":40.475,"t":"2026-09-25T19:00:00Z","v":10470,"vw":40.471479},{"c":40.45,"h":40.535,"l":40.45,"n":658,"o":40.51,"t":"2026-09-25T19:15:00Z","v":22533,"vw":40.496886},{"c":40.53,"h":40.545,"l":40.385,"n":927,"o":40.46,"t":"2026-09-25T19:30:00Z","v":32659,"vw":40.462956},{"c":40.37,"h":40.565,"l":40.35,"n":2693,"o":40.5287,"t":"2026-09-25T19:45:00Z","v":135621,"vw":40.4179},{"c":40.35,"h":40.37,"l":40.35,"n":34,"o":40.37,"t":"2026-09-25T20:00:00Z","v":206469,"vw":40.350013},{"c":40.24,"h":40.38,"l":40.085,"n":265,"o":40.38,"t":"2026-09-28T13:30:00Z","v":11346,"vw":40.266965},{"c":40.02,"h":40.21,"l":40.02,"n":114,"o":40.21,"t":"2026-09-28T13:45:00Z","v":4263,"vw":40.092069},{"c":40.11,"h":40.17,"l":40.04,"n":320,"o":40.05,"t":"2026-09-28T14:00:00Z","v":12602,"vw":40.109861},{"c":40.17,"h":40.18,"l":40.065,"n":205,"o":40.0814,"t":"2026-09-28T14:15:00Z","v":6812,"vw":40.09974},{"c":40.065,"h":40.23,"l":40.02,"n":153,"o":40.23,"t":"2026-09-28T14:30:00Z","v":4054,"vw":40.0681},{"c":40.01,"h":40.11,"l":40,"n":329,"o":40.11,"t":"2026-09-28T14:45:00Z","v":11111,"vw":40.035982},{"c":39.895,"h":40.04,"l":39.89,"n":438,"o":40.03,"t":"2026-09-28T15:00:00Z","v":18054,"vw":39.924718},{"c":39.87,"h":39.91,"l":39.845,"n":264,"o":39.91,"t":"2026-09-28T15:15:00Z","v":7136,"vw":39.867503},{"c":39.87,"h":39.91,"l":39.85,"n":323,"o":39.89,"t":"2026-09-28T15:30:00Z","v":7694,"vw":39.883175},{"c":39.82,"h":39.88,"l":39.82,"n":238,"o":39.85,"t":"2026-09-28T15:45:00Z","v":5152,"vw":39.845607},{"c":39.81,"h":39.83,"l":39.79,"n":314,"o":39.82,"t":"2026-09-28T16:00:00Z","v":10457,"vw":39.805951},{"c":39.975,"h":40.03,"l":39.79,"n":582,"o":39.815,"t":"2026-09-28T16:15:00Z","v":18053,"vw":39.889531},{"c":39.83,"h":39.97,"l":39.81,"n":374,"o":39.97,"t":"2026-09-28T16:30:00Z","v":8948,"vw":39.879085},{"c":39.9,"h":39.9,"l":39.78,"n":270,"o":39.835,"t":"2026-09-28T16:45:00Z","v":8443,"vw":39.823101},{"c":40.02,"h":40.1,"l":39.885,"n":351,"o":39.89,"t":"2026-09-28T17:00:00Z","v":12800,"vw":39.992207},{"c":40,"h":40.04,"l":39.98,"n":133,"o":40,"t":"2026-09-28T17:15:00Z","v":3112,"vw":39.996842},{"c":40.09,"h":40.09,"l":39.98,"n":235,"o":39.98,"t":"2026-09-28T17:30:00Z","v":6602,"vw":40.003684},{"c":40.02,"h":40.065,"l":40.015,"n":209,"o":40.0548,"t":"2026-09-28T17:45:00Z","v":6739,"vw":40.043273},{"c":39.97,"h":40,"l":39.96,"n":236,"o":40,"t":"2026-09-28T18:00:00Z","v":8439,"vw":39.984821},{"c":40,"h":40.02,"l":39.97,"n":318,"o":39.98,"t":"2026-09-28T18:15:00Z","v":10588,"vw":39.985691},{"c":40.02,"h":40.02,"l":39.99,"n":399,"o":40.01,"t":"2026-09-28T18:30:00Z","v":17677,"vw":40.000192},{"c":39.98,"h":40.02,"l":39.97,"n":393,"o":40.02,"t":"2026-09-28T18:45:00Z","v":13792,"vw":39.998278},{"c":39.9,"h":39.97,"l":39.9,"n":423,"o":39.97,"t":"2026-09-28T19:00:00Z","v":14807,"vw":39.951214},{"c":39.915,"h":39.94,"l":39.88,"n":461,"o":39.9,"t":"2026-09-28T19:15:00Z","v":21240,"vw":39.899918},{"c":39.9,"h":39.955,"l":39.9,"n":630,"o":39.93,"t":"2026-09-28T19:30:00Z","v":25588,"vw":39.913513},{"c":39.88,"h":39.92,"l":39.8,"n":1686,"o":39.905,"t":"2026-09-28T19:45:00Z","v":93142,"vw":39.861773},{"c":39.86,"h":39.89,"l":39.86,"n":41,"o":39.89,"t":"2026-09-28T20:00:00Z","v":221252,"vw":39.860016},{"c":40.025,"h":40.06,"l":39.89,"n":115,"o":40.01,"t":"2026-09-29T13:30:00Z","v":15464,"vw":40.019882},{"c":39.63,"h":39.945,"l":39.56,"n":197,"o":39.945,"t":"2026-09-29T13:45:00Z","v":10338,"vw":39.709214},{"c":39.58,"h":39.74,"l":39.565,"n":314,"o":39.625,"t":"2026-09-29T14:00:00Z","v":13227,"vw":39.645674},{"c":39.465,"h":39.64,"l":39.465,"n":302,"o":39.595,"t":"2026-09-29T14:15:00Z","v":11270,"vw":39.574157},{"c":39.49,"h":39.52,"l":39.47,"n":267,"o":39.51,"t":"2026-09-29T14:30:00Z","v":8812,"vw":39.499003},{"c":39.52,"h":39.54,"l":39.5,"n":217,"o":39.5,"t":"2026-09-29T14:45:00Z","v":7164,"vw":39.518133},{"c":39.3,"h":39.49,"l":39.3,"n":464,"o":39.49,"t":"2026-09-29T15:00:00Z","v":30884,"vw":39.405094},{"c":39.31,"h":39.33,"l":39.25,"n":291,"o":39.3,"t":"2026-09-29T15:15:00Z","v":8976,"vw":39.271677},{"c":39.21,"h":39.32,"l":39.2,"n":278,"o":39.32,"t":"2026-09-29T15:30:00Z","v":10938,"vw":39.237676},{"c":39.21,"h":39.25,"l":39.2,"n":187,"o":39.24,"t":"2026-09-29T15:45:00Z","v":6403,"vw":39.22298},{"c":39.245,"h":39.26,"l":39.195,"n":311,"o":39.23,"t":"2026-09-29T16:00:00Z","v":13854,"vw":39.217005},{"c":39.14,"h":39.23,"l":39.13,"n":262,"o":39.22,"t":"2026-09-29T16:15:00Z","v":11011,"vw":39.170814},{"c":39.235,"h":39.235,"l":39.15,"n":253,"o":39.15,"t":"2026-09-29T16:30:00Z","v":6639,"vw":39.199318},{"c":39.3,"h":39.32,"l":39.23,"n":260,"o":39.255,"t":"2026-09-29T16:45:00Z","v":7650,"vw":39.291607},{"c":39.235,"h":39.295,"l":39.22,"n":404,"o":39.28,"t":"2026-09-29T17:00:00Z","v":20212,"vw":39.264286},{"c":39.25,"h":39.26,"l":39.22,"n":221,"o":39.24,"t":"2026-09-29T17:15:00Z","v":6659,"vw":39.247692},{"c":39.275,"h":39.285,"l":39.25,"n":215,"o":39.255,"t":"2026-09-29T17:30:00Z","v":5433,"vw":39.269668},{"c":39.24,"h":39.34,"l":39.235,"n":292,"o":39.29,"t":"2026-09-29T17:45:00Z","v":9098,"vw":39.282196},{"c":39.32,"h":39.32,"l":39.21,"n":726,"o":39.25,"t":"2026-09-29T18:00:00Z","v":38232,"vw":39.2664},{"c":39.3408,"h":39.355,"l":39.32,"n":597,"o":39.33,"t":"2026-09-29T18:15:00Z","v":27471,"vw":39.338676},{"c":39.38,"h":39.38,"l":39.32,"n":355,"o":39.35,"t":"2026-09-29T18:30:00Z","v":16666,"vw":39.363656},{"c":39.35,"h":39.38,"l":39.32,"n":491,"o":39.37,"t":"2026-09-29T18:45:00Z","v":21431,"vw":39.349706},{"c":39.36,"h":39.37,"l":39.34,"n":624,"o":39.35,"t":"2026-09-29T19:00:00Z","v":31028,"vw":39.354978},{"c":39.38,"h":39.4,"l":39.34,"n":683,"o":39.36,"t":"2026-09-29T19:15:00Z","v":42720,"vw":39.366546},{"c":39.42,"h":39.42,"l":39.325,"n":1142,"o":39.38,"t":"2026-09-29T19:30:00Z","v":68995,"vw":39.376969},{"c":39.35,"h":39.42,"l":39.33,"n":1754,"o":39.41,"t":"2026-09-29T19:45:00Z","v":94307,"vw":39.36947},{"c":39.34,"h":39.34,"l":39.34,"n":31,"o":39.34,"t":"2026-09-29T20:00:00Z","v":178956,"vw":39.34},{"c":39.54,"h":39.65,"l":39.34,"n":299,"o":39.34,"t":"2026-09-30T13:30:00Z","v":20775,"vw":39.457944},{"c":39.24,"h":39.39,"l":39.24,"n":263,"o":39.37,"t":"2026-09-30T13:45:00Z","v":14023,"vw":39.340455},{"c":39.375,"h":39.45,"l":39.19,"n":437,"o":39.19,"t":"2026-09-30T14:00:00Z","v":17654,"vw":39.308128},{"c":39.285,"h":39.375,"l":39.285,"n":344,"o":39.35,"t":"2026-09-30T14:15:00Z","v":9548,"vw":39.33791},{"c":39.24,"h":39.28,"l":39.15,"n":243,"o":39.28,"t":"2026-09-30T14:30:00Z","v":7186,"vw":39.225112},{"c":39.22,"h":39.28,"l":39.215,"n":403,"o":39.22,"t":"2026-09-30T14:45:00Z","v":15668,"vw":39.243526},{"c":39.2,"h":39.24,"l":39.18,"n":512,"o":39.21,"t":"2026-09-30T15:00:00Z","v":20856,"vw":39.202258},{"c":39.135,"h":39.23,"l":39.13,"n":350,"o":39.21,"t":"2026-09-30T15:15:00Z","v":12094,"vw":39.170663},{"c":39.025,"h":39.135,"l":39.025,"n":316,"o":39.135,"t":"2026-09-30T15:30:00Z","v":10723,"vw":39.085213},{"c":38.99,"h":39.05,"l":38.965,"n":334,"o":39.04,"t":"2026-09-30T15:45:00Z","v":9527,"vw":39.017294},{"c":39.03,"h":39.05,"l":39.01,"n":280,"o":39.02,"t":"2026-09-30T16:00:00Z","v":9970,"vw":39.035885},{"c":38.97,"h":39.05,"l":38.97,"n":383,"o":39.03,"t":"2026-09-30T16:15:00Z","v":14782,"vw":39.025507},{"c":39.02,"h":39.03,"l":38.97,"n":357,"o":38.97,"t":"2026-09-30T16:30:00Z","v":13310,"vw":38.999246},{"c":39.035,"h":39.06,"l":38.99,"n":373,"o":39.02,"t":"2026-09-30T16:45:00Z","v":26770,"vw":39.038602},{"c":39.02,"h":39.055,"l":39.02,"n":358,"o":39.02,"t":"2026-09-30T17:00:00Z","v":12231,"vw":39.039599},{"c":38.93,"h":39.02,"l":38.9,"n":432,"o":39.02,"t":"2026-09-30T17:15:00Z","v":15472,"vw":38.937862},{"c":38.97,"h":38.97,"l":38.92,"n":212,"o":38.955,"t":"2026-09-30T17:30:00Z","v":8842,"vw":38.941257},{"c":38.95,"h":38.99,"l":38.88,"n":430,"o":38.99,"t":"2026-09-30T17:45:00Z","v":16110,"vw":38.939299},{"c":38.945,"h":38.95,"l":38.92,"n":237,"o":38.95,"t":"2026-09-30T18:00:00Z","v":9833,"vw":38.943511},{"c":38.905,"h":38.945,"l":38.88,"n":449,"o":38.93,"t":"2026-09-30T18:15:00Z","v":16446,"vw":38.916902},{"c":38.91,"h":38.925,"l":38.9,"n":474,"o":38.91,"t":"2026-09-30T18:30:00Z","v":21236,"vw":38.913112},{"c":38.86,"h":38.91,"l":38.845,"n":626,"o":38.9,"t":"2026-09-30T18:45:00Z","v":27861,"vw":38.882719},{"c":38.88,"h":38.9,"l":38.85,"n":594,"o":38.86,"t":"2026-09-30T19:00:00Z","v":24395,"vw":38.873656},{"c":38.91,"h":38.93,"l":38.88,"n":546,"o":38.88,"t":"2026-09-30T19:15:00Z","v":25127,"vw":38.911776},{"c":39.05,"h":39.055,"l":38.895,"n":854,"o":38.91,"t":"2026-09-30T19:30:00Z","v":38432,"vw":38.978689},{"c":38.89,"h":39.07,"l":38.89,"n":2380,"o":39.05,"t":"2026-09-30T19:45:00Z","v":129050,"vw":38.954359},{"c":38.88,"h":38.88,"l":38.88,"n":30,"o":38.88,"t":"2026-09-30T20:00:00Z","v":226878,"vw":38.88},{"c":38.365,"h":38.8,"l":38.34,"n":437,"o":38.59,"t":"2026-10-01T13:30:00Z","v":39157,"vw":38.560545},{"c":38.4725,"h":38.55,"l":38.38,"n":184,"o":38.41,"t":"2026-10-01T13:45:00Z","v":6905,"vw":38.479582},{"c":38.12,"h":38.445,"l":38.08,"n":520,"o":38.445,"t":"2026-10-01T14:00:00Z","v":20095,"vw":38.211593},{"c":38.18,"h":38.24,"l":38.105,"n":437,"o":38.105,"t":"2026-10-01T14:15:00Z","v":18789,"vw":38.189835},{"c":38.345,"h":38.35,"l":38.17,"n":340,"o":38.19,"t":"2026-10-01T14:30:00Z","v":11598,"vw":38.288384},{"c":38.41,"h":38.43,"l":38.26,"n":702,"o":38.33,"t":"2026-10-01T14:45:00Z","v":26234,"vw":38.34294},{"c":38.315,"h":38.4,"l":38.28,"n":797,"o":38.39,"t":"2026-10-01T15:00:00Z","v":34118,"vw":38.326521},{"c":38.42,"h":38.45,"l":38.33,"n":511,"o":38.33,"t":"2026-10-01T15:15:00Z","v":23004,"vw":38.399855},{"c":38.52,"h":38.54,"l":38.335,"n":527,"o":38.41,"t":"2026-10-01T15:30:00Z","v":16960,"vw":38.437912},{"c":38.66,"h":38.66,"l":38.525,"n":355,"o":38.525,"t":"2026-10-01T15:45:00Z","v":9937,"vw":38.576646},{"c":38.77,"h":38.78,"l":38.68,"n":323,"o":38.69,"t":"2026-10-01T16:00:00Z","v":12036,"vw":38.730178},{"c":38.83,"h":38.845,"l":38.74,"n":339,"o":38.75,"t":"2026-10-01T16:15:00Z","v":13595,"vw":38.764422},{"c":38.795,"h":38.855,"l":38.79,"n":445,"o":38.835,"t":"2026-10-01T16:30:00Z","v":14825,"vw":38.821948},{"c":38.78,"h":38.86,"l":38.76,"n":564,"o":38.805,"t":"2026-10-01T16:45:00Z","v":23533,"vw":38.796342},{"c":38.86,"h":38.89,"l":38.78,"n":471,"o":38.78,"t":"2026-10-01T17:00:00Z","v":22268,"vw":38.855542},{"c":38.86,"h":38.93,"l":38.825,"n":411,"o":38.85,"t":"2026-10-01T17:15:00Z","v":16429,"vw":38.874945},{"c":38.925,"h":38.94,"l":38.85,"n":717,"o":38.86,"t":"2026-10-01T17:30:00Z","v":33606,"vw":38.889351},{"c":38.85,"h":38.93,"l":38.845,"n":630,"o":38.93,"t":"2026-10-01T17:45:00Z","v":20182,"vw":38.896071},{"c":38.82,"h":38.85,"l":38.77,"n":569,"o":38.84,"t":"2026-10-01T18:00:00Z","v":19476,"vw":38.809214},{"c":38.85,"h":38.87,"l":38.82,"n":467,"o":38.83,"t":"2026-10-01T18:15:00Z","v":15931,"vw":38.837049},{"c":38.9,"h":38.93,"l":38.82,"n":487,"o":38.85,"t":"2026-10-01T18:30:00Z","v":15950,"vw":38.896798},{"c":38.89,"h":38.89,"l":38.86,"n":450,"o":38.89,"t":"2026-10-01T18:45:00Z","v":14198,"vw":38.883913},{"c":38.96,"h":38.97,"l":38.9,"n":392,"o":38.9,"t":"2026-10-01T19:00:00Z","v":12433,"vw":38.951234},{"c":39.07,"h":39.08,"l":38.96,"n":605,"o":38.98,"t":"2026-10-01T19:15:00Z","v":19569,"vw":39.01825},{"c":39.04,"h":39.1099,"l":38.98,"n":962,"o":39.08,"t":"2026-10-01T19:30:00Z","v":34301,"vw":39.044354},{"c":39.282,"h":39.3,"l":39.05,"n":2322,"o":39.05,"t":"2026-10-01T19:45:00Z","v":128329,"vw":39.213484},{"c":39.28,"h":39.28,"l":39.28,"n":42,"o":39.28,"t":"2026-10-01T20:00:00Z","v":168965,"vw":39.28},{"c":39.4,"h":39.4,"l":39.4,"n":18,"o":39.4,"t":"2026-10-02T09:30:00Z","v":1005,"vw":39.4},{"c":39.4,"h":39.71,"l":39.4,"n":11,"o":39.71,"t":"2026-10-02T09:45:00Z","v":1047,"vw":39.557859},{"c":39.46,"h":39.46,"l":39.35,"n":25,"o":39.4,"t":"2026-10-02T11:45:00Z","v":2485,"vw":39.39977},{"c":39.98,"h":40.14,"l":39.62,"n":382,"o":39.64,"t":"2026-10-02T13:30:00Z","v":27772,"vw":39.760684},{"c":39.86,"h":40.14,"l":39.83,"n":575,"o":40.035,"t":"2026-10-02T13:45:00Z","v":28161,"vw":39.954338},{"c":40.05,"h":40.12,"l":39.85,"n":511,"o":39.87,"t":"2026-10-02T14:00:00Z","v":20593,"vw":39.969503},{"c":40.175,"h":40.19,"l":40.04,"n":495,"o":40.05,"t":"2026-10-02T14:15:00Z","v":16920,"vw":40.120618},{"c":40.12,"h":40.16,"l":40.03,"n":433,"o":40.16,"t":"2026-10-02T14:30:00Z","v":14783,"vw":40.087372},{"c":40.04,"h":40.23,"l":40.035,"n":513,"o":40.125,"t":"2026-10-02T14:45:00Z","v":18233,"vw":40.11542},{"c":39.895,"h":40.05,"l":39.86,"n":498,"o":40.04,"t":"2026-10-02T15:00:00Z","v":26793,"vw":39.940435},{"c":39.87,"h":39.89,"l":39.72,"n":541,"o":39.89,"t":"2026-10-02T15:15:00Z","v":25315,"vw":39.810913},{"c":39.9,"h":39.9,"l":39.805,"n":401,"o":39.85,"t":"2026-10-02T15:30:00Z","v":14376,"vw":39.855957},{"c":39.9,"h":39.91,"l":39.84,"n":265,"o":39.88,"t":"2026-10-02T15:45:00Z","v":10208,"vw":39.877582},{"c":39.8,"h":39.9,"l":39.73,"n":400,"o":39.9,"t":"2026-10-02T16:00:00Z","v":14920,"vw":39.804334},{"c":39.88,"h":39.93,"l":39.79,"n":575,"o":39.82,"t":"2026-10-02T16:15:00Z","v":31045,"vw":39.850293},{"c":39.805,"h":39.915,"l":39.795,"n":436,"o":39.9,"t":"2026-10-02T16:30:00Z","v":19949,"vw":39.843156},{"c":39.945,"h":39.95,"l":39.815,"n":311,"o":39.815,"t":"2026-10-02T16:45:00Z","v":11289,"vw":39.912115},{"c":39.91,"h":40,"l":39.905,"n":445,"o":39.95,"t":"2026-10-02T17:00:00Z","v":20805,"vw":39.953165},{"c":39.795,"h":39.9,"l":39.78,"n":378,"o":39.9,"t":"2026-10-02T17:15:00Z","v":13881,"vw":39.830399},{"c":39.85,"h":39.87,"l":39.815,"n":341,"o":39.815,"t":"2026-10-02T17:30:00Z","v":15605,"vw":39.850324},{"c":39.84,"h":39.86,"l":39.79,"n":278,"o":39.85,"t":"2026-10-02T17:45:00Z","v":13388,"vw":39.833997},{"c":39.86,"h":39.87,"l":39.83,"n":403,"o":39.845,"t":"2026-10-02T18:00:00Z","v":19013,"vw":39.85573},{"c":39.83,"h":39.86,"l":39.81,"n":419,"o":39.85,"t":"2026-10-02T18:15:00Z","v":13602,"vw":39.828044},{"c":39.92,"h":39.92,"l":39.845,"n":459,"o":39.845,"t":"2026-10-02T18:30:00Z","v":20752,"vw":39.867856},{"c":39.91,"h":39.93,"l":39.9,"n":431,"o":39.911,"t":"2026-10-02T18:45:00Z","v":16110,"vw":39.911832},{"c":39.97,"h":39.975,"l":39.9,"n":487,"o":39.91,"t":"2026-10-02T19:00:00Z","v":19110,"vw":39.940002},{"c":39.99,"h":40.02,"l":39.95,"n":491,"o":39.97,"t":"2026-10-02T19:15:00Z","v":20393,"vw":39.985146},{"c":40.04,"h":40.05,"l":39.94,"n":935,"o":39.99,"t":"2026-10-02T19:30:00Z","v":43885,"vw":39.985066},{"c":39.92,"h":40.1,"l":39.91,"n":2562,"o":40.04,"t":"2026-10-02T19:45:00Z","v":153714,"vw":39.992523},{"c":39.92,"h":39.92,"l":39.92,"n":24,"o":39.92,"t":"2026-10-02T20:00:00Z","v":186656,"vw":39.92},{"c":39.95,"h":39.95,"l":39.95,"n":2,"o":39.95,"t":"2026-10-05T12:00:00Z","v":501,"vw":39.95},{"c":39.95,"h":40.16,"l":39.95,"n":10,"o":40.16,"t":"2026-10-05T12:15:00Z","v":883,"vw":40.031166},{"c":39.425,"h":40.03,"l":39.39,"n":244,"o":39.65,"t":"2026-10-05T13:30:00Z","v":23191,"vw":39.627759},{"c":39.23,"h":39.42,"l":39.18,"n":365,"o":39.42,"t":"2026-10-05T13:45:00Z","v":17336,"vw":39.272676},{"c":39.575,"h":39.58,"l":39.16,"n":553,"o":39.17,"t":"2026-10-05T14:00:00Z","v":17393,"vw":39.345379},{"c":39.685,"h":39.765,"l":39.54,"n":433,"o":39.54,"t":"2026-10-05T14:15:00Z","v":17746,"vw":39.657356},{"c":39.6,"h":39.685,"l":39.55,"n":418,"o":39.67,"t":"2026-10-05T14:30:00Z","v":14890,"vw":39.610418},{"c":39.56,"h":39.63,"l":39.49,"n":334,"o":39.62,"t":"2026-10-05T14:45:00Z","v":9501,"vw":39.571661},{"c":39.53,"h":39.555,"l":39.465,"n":292,"o":39.555,"t":"2026-10-05T15:00:00Z","v":10044,"vw":39.517593},{"c":39.53,"h":39.55,"l":39.49,"n":288,"o":39.51,"t":"2026-10-05T15:15:00Z","v":11285,"vw":39.515993},{"c":39.585,"h":39.595,"l":39.52,"n":303,"o":39.53,"t":"2026-10-05T15:30:00Z","v":11065,"vw":39.558825},{"c":39.575,"h":39.63,"l":39.555,"n":274,"o":39.58,"t":"2026-10-05T15:45:00Z","v":10508,"vw":39.592815},{"c":39.58,"h":39.58,"l":39.535,"n":433,"o":39.57,"t":"2026-10-05T16:00:00Z","v":20317,"vw":39.552206},{"c":39.7,"h":39.73,"l":39.6,"n":514,"o":39.6,"t":"2026-10-05T16:15:00Z","v":20306,"vw":39.682831},{"c":39.75,"h":39.75,"l":39.67,"n":328,"o":39.68,"t":"2026-10-05T16:30:00Z","v":9830,"vw":39.692465},{"c":39.75,"h":39.78,"l":39.74,"n":335,"o":39.74,"t":"2026-10-05T16:45:00Z","v":11511,"vw":39.753961},{"c":39.745,"h":39.76,"l":39.725,"n":332,"o":39.74,"t":"2026-10-05T17:00:00Z","v":10442,"vw":39.741196},{"c":39.775,"h":39.775,"l":39.74,"n":325,"o":39.74,"t":"2026-10-05T17:15:00Z","v":15703,"vw":39.757079},{"c":39.86,"h":39.86,"l":39.755,"n":487,"o":39.77,"t":"2026-10-05T17:30:00Z","v":16202,"vw":39.795295},{"c":39.795,"h":39.855,"l":39.785,"n":357,"o":39.84,"t":"2026-10-05T17:45:00Z","v":13379,"vw":39.823092},{"c":39.805,"h":39.84,"l":39.77,"n":640,"o":39.8,"t":"2026-10-05T18:00:00Z","v":22426,"vw":39.800063},{"c":39.81,"h":39.84,"l":39.78,"n":469,"o":39.8,"t":"2026-10-05T18:15:00Z","v":15338,"vw":39.814695},{"c":39.8,"h":39.84,"l":39.8,"n":432,"o":39.802,"t":"2026-10-05T18:30:00Z","v":12759,"vw":39.819112},{"c":39.78,"h":39.8,"l":39.75,"n":501,"o":39.8,"t":"2026-10-05T18:45:00Z","v":19878,"vw":39.772589},{"c":39.85,"h":39.85,"l":39.77,"n":587,"o":39.79,"t":"2026-10-05T19:00:00Z","v":19287,"vw":39.800984},{"c":39.82,"h":39.845,"l":39.795,"n":563,"o":39.84,"t":"2026-10-05T19:15:00Z","v":16280,"vw":39.822648},{"c":39.8,"h":39.83,"l":39.74,"n":928,"o":39.82,"t":"2026-10-05T19:30:00Z","v":29637,"vw":39.791912},{"c":39.65,"h":39.8,"l":39.615,"n":2641,"o":39.79,"t":"2026-10-05T19:45:00Z","v":170102,"vw":39.664792},{"c":39.85,"h":39.85,"l":39.64,"n":43,"o":39.64,"t":"2026-10-05T20:00:00Z","v":303658,"vw":39.64083},{"c":39.6,"h":39.81,"l":39.57,"n":287,"o":39.81,"t":"2026-10-06T13:30:00Z","v":23547,"vw":39.704098},{"c":39.69,"h":39.69,"l":39.57,"n":193,"o":39.59,"t":"2026-10-06T13:45:00Z","v":5801,"vw":39.641733},{"c":39.77,"h":39.86,"l":39.67,"n":396,"o":39.67,"t":"2026-10-06T14:00:00Z","v":11506,"vw":39.779101},{"c":39.52,"h":39.76,"l":39.51,"n":307,"o":39.76,"t":"2026-10-06T14:15:00Z","v":7397,"vw":39.622628},{"c":39.385,"h":39.54,"l":39.385,"n":221,"o":39.5,"t":"2026-10-06T14:30:00Z","v":6780,"vw":39.499695},{"c":39.51,"h":39.545,"l":39.43,"n":367,"o":39.43,"t":"2026-10-06T14:45:00Z","v":10045,"vw":39.481295},{"c":39.605,"h":39.605,"l":39.52,"n":352,"o":39.53,"t":"2026-10-06T15:00:00Z","v":8869,"vw":39.537897},{"c":39.61,"h":39.62,"l":39.57,"n":225,"o":39.62,"t":"2026-10-06T15:15:00Z","v":5287,"vw":39.596822},{"c":39.745,"h":39.755,"l":39.57,"n":551,"o":39.59,"t":"2026-10-06T15:30:00Z","v":26742,"vw":39.658183},{"c":39.745,"h":39.745,"l":39.7,"n":397,"o":39.73,"t":"2026-10-06T15:45:00Z","v":17596,"vw":39.707634},{"c":39.705,"h":39.74,"l":39.66,"n":409,"o":39.74,"t":"2026-10-06T16:00:00Z","v":12280,"vw":39.701961},{"c":39.65,"h":39.725,"l":39.65,"n":483,"o":39.705,"t":"2026-10-06T16:15:00Z","v":16327,"vw":39.691641},{"c":39.71,"h":39.72,"l":39.66,"n":427,"o":39.67,"t":"2026-10-06T16:30:00Z","v":13892,"vw":39.68686},{"c":39.65,"h":39.73,"l":39.64,"n":400,"o":39.73,"t":"2026-10-06T16:45:00Z","v":13852,"vw":39.671576},{"c":39.64,"h":39.67,"l":39.62,"n":319,"o":39.645,"t":"2026-10-06T17:00:00Z","v":11357,"vw":39.641871},{"c":39.57,"h":39.66,"l":39.56,"n":414,"o":39.65,"t":"2026-10-06T17:15:00Z","v":37336,"vw":39.636436},{"c":39.55,"h":39.58,"l":39.52,"n":315,"o":39.55,"t":"2026-10-06T17:30:00Z","v":8667,"vw":39.5453},{"c":39.455,"h":39.56,"l":39.45,"n":591,"o":39.56,"t":"2026-10-06T17:45:00Z","v":83382,"vw":39.531579},{"c":39.45,"h":39.47,"l":39.425,"n":287,"o":39.45,"t":"2026-10-06T18:00:00Z","v":12992,"vw":39.450693},{"c":39.37,"h":39.44,"l":39.37,"n":273,"o":39.44,"t":"2026-10-06T18:15:00Z","v":7585,"vw":39.402468},{"c":39.3,"h":39.4,"l":39.3,"n":446,"o":39.37,"t":"2026-10-06T18:30:00Z","v":38481,"vw":39.321478},{"c":39.34,"h":39.34,"l":39.26,"n":347,"o":39.315,"t":"2026-10-06T18:45:00Z","v":15219,"vw":39.291872},{"c":39.42,"h":39.42,"l":39.33,"n":418,"o":39.335,"t":"2026-10-06T19:00:00Z","v":15063,"vw":39.372472},{"c":39.485,"h":39.485,"l":39.39,"n":545,"o":39.42,"t":"2026-10-06T19:15:00Z","v":16316,"vw":39.42466},{"c":39.365,"h":39.505,"l":39.36,"n":894,"o":39.5,"t":"2026-10-06T19:30:00Z","v":35796,"vw":39.437186},{"c":39.42,"h":39.48,"l":39.355,"n":2094,"o":39.365,"t":"2026-10-06T19:45:00Z","v":118678,"vw":39.409101},{"c":39.4,"h":39.4,"l":39.4,"n":40,"o":39.4,"t":"2026-10-06T20:00:00Z","v":157579,"vw":39.4},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-07T08:00:00Z","v":524,"vw":39.36},{"c":39.51,"h":39.51,"l":39.1,"n":5,"o":39.1,"t":"2026-10-07T13:15:00Z","v":1452,"vw":39.241379},{"c":38.82,"h":39.11,"l":38.82,"n":251,"o":39.09,"t":"2026-10-07T13:30:00Z","v":13742,"vw":38.987211},{"c":38.79,"h":38.87,"l":38.72,"n":284,"o":38.82,"t":"2026-10-07T13:45:00Z","v":37878,"vw":38.801693},{"c":38.72,"h":38.89,"l":38.72,"n":132,"o":38.78,"t":"2026-10-07T14:00:00Z","v":5831,"vw":38.824488},{"c":38.73,"h":38.82,"l":38.71,"n":373,"o":38.73,"t":"2026-10-07T14:15:00Z","v":18812,"vw":38.769913},{"c":38.75,"h":38.81,"l":38.7,"n":245,"o":38.7,"t":"2026-10-07T14:30:00Z","v":8754,"vw":38.75053},{"c":38.66,"h":38.79,"l":38.65,"n":479,"o":38.78,"t":"2026-10-07T14:45:00Z","v":17486,"vw":38.712573},{"c":38.71,"h":38.755,"l":38.6,"n":453,"o":38.63,"t":"2026-10-07T15:00:00Z","v":19881,"vw":38.685337},{"c":38.68,"h":38.69,"l":38.635,"n":264,"o":38.69,"t":"2026-10-07T15:15:00Z","v":8201,"vw":38.661481},{"c":38.699,"h":38.77,"l":38.68,"n":318,"o":38.69,"t":"2026-10-07T15:30:00Z","v":14071,"vw":38.707817},{"c":38.775,"h":38.7854,"l":38.66,"n":283,"o":38.7,"t":"2026-10-07T15:45:00Z","v":11738,"vw":38.701217},{"c":38.73,"h":38.77,"l":38.69,"n":301,"o":38.75,"t":"2026-10-07T16:00:00Z","v":10063,"vw":38.722336},{"c":38.83,"h":38.835,"l":38.74,"n":269,"o":38.74,"t":"2026-10-07T16:15:00Z","v":10425,"vw":38.800245},{"c":38.865,"h":38.88,"l":38.82,"n":237,"o":38.82,"t":"2026-10-07T16:30:00Z","v":7637,"vw":38.852035},{"c":38.95,"h":38.96,"l":38.88,"n":300,"o":38.88,"t":"2026-10-07T16:45:00Z","v":11170,"vw":38.913241},{"c":38.99,"h":39,"l":38.91,"n":385,"o":38.93,"t":"2026-10-07T17:00:00Z","v":14745,"vw":38.951384},{"c":39.01,"h":39.07,"l":39,"n":281,"o":39.005,"t":"2026-10-07T17:15:00Z","v":11552,"vw":39.029186},{"c":38.93,"h":39.01,"l":38.93,"n":424,"o":39,"t":"2026-10-07T17:30:00Z","v":46754,"vw":38.956066},{"c":38.88,"h":38.96,"l":38.88,"n":282,"o":38.95,"t":"2026-10-07T17:45:00Z","v":11779,"vw":38.94609},{"c":38.88,"h":38.915,"l":38.87,"n":310,"o":38.87,"t":"2026-10-07T18:00:00Z","v":15464,"vw":38.885969},{"c":38.88,"h":38.915,"l":38.88,"n":237,"o":38.88,"t":"2026-10-07T18:15:00Z","v":8724,"vw":38.893204},{"c":38.88,"h":38.91,"l":38.845,"n":366,"o":38.88,"t":"2026-10-07T18:30:00Z","v":11722,"vw":38.879055},{"c":38.86,"h":38.88,"l":38.85,"n":400,"o":38.88,"t":"2026-10-07T18:45:00Z","v":12202,"vw":38.863333},{"c":38.84,"h":38.87,"l":38.805,"n":373,"o":38.855,"t":"2026-10-07T19:00:00Z","v":18710,"vw":38.836294},{"c":38.86,"h":38.88,"l":38.8,"n":570,"o":38.82,"t":"2026-10-07T19:15:00Z","v":16652,"vw":38.826992},{"c":38.84,"h":38.86,"l":38.805,"n":657,"o":38.85,"t":"2026-10-07T19:30:00Z","v":25984,"vw":38.834209},{"c":38.87,"h":38.89,"l":38.735,"n":1886,"o":38.84,"t":"2026-10-07T19:45:00Z","v":91647,"vw":38.837668},{"c":38.88,"h":38.88,"l":38.88,"n":45,"o":38.88,"t":"2026-10-07T20:00:00Z","v":168094,"vw":38.88},{"c":38.45,"h":38.7,"l":38.45,"n":4,"o":38.65,"t":"2026-10-08T10:45:00Z","v":1001,"vw":38.65},{"c":39.01,"h":39.01,"l":39.01,"n":9,"o":39.01,"t":"2026-10-08T11:30:00Z","v":570,"vw":39.01},{"c":38.83,"h":38.97,"l":38.72,"n":152,"o":38.97,"t":"2026-10-08T13:30:00Z","v":18398,"vw":38.917569},{"c":38.88,"h":38.92,"l":38.73,"n":212,"o":38.78,"t":"2026-10-08T13:45:00Z","v":12808,"vw":38.83829},{"c":38.94,"h":38.96,"l":38.9,"n":124,"o":38.9,"t":"2026-10-08T14:00:00Z","v":3802,"vw":38.943099},{"c":38.84,"h":38.96,"l":38.81,"n":206,"o":38.96,"t":"2026-10-08T14:15:00Z","v":7164,"vw":38.881829},{"c":38.82,"h":38.9,"l":38.8,"n":195,"o":38.86,"t":"2026-10-08T14:30:00Z","v":6126,"vw":38.836999},{"c":38.66,"h":38.84,"l":38.66,"n":153,"o":38.84,"t":"2026-10-08T14:45:00Z","v":4069,"vw":38.784643},{"c":38.59,"h":38.71,"l":38.58,"n":176,"o":38.68,"t":"2026-10-08T15:00:00Z","v":5292,"vw":38.653654},{"c":38.6,"h":38.6,"l":38.55,"n":228,"o":38.59,"t":"2026-10-08T15:15:00Z","v":8570,"vw":38.579058},{"c":38.625,"h":38.63,"l":38.54,"n":398,"o":38.6,"t":"2026-10-08T15:30:00Z","v":16344,"vw":38.585211},{"c":38.64,"h":38.67,"l":38.63,"n":292,"o":38.64,"t":"2026-10-08T15:45:00Z","v":8795,"vw":38.650357},{"c":38.72,"h":38.72,"l":38.615,"n":239,"o":38.64,"t":"2026-10-08T16:00:00Z","v":6000,"vw":38.668124},{"c":38.825,"h":38.96,"l":38.73,"n":468,"o":38.73,"t":"2026-10-08T16:15:00Z","v":20567,"vw":38.841581},{"c":38.81,"h":38.84,"l":38.775,"n":345,"o":38.82,"t":"2026-10-08T16:30:00Z","v":19466,"vw":38.819512},{"c":38.985,"h":39,"l":38.81,"n":383,"o":38.81,"t":"2026-10-08T16:45:00Z","v":23582,"vw":38.905678},{"c":39.135,"h":39.135,"l":38.95,"n":418,"o":38.985,"t":"2026-10-08T17:00:00Z","v":19966,"vw":39.007501},{"c":39.16,"h":39.3,"l":39.11,"n":658,"o":39.11,"t":"2026-10-08T17:15:00Z","v":26207,"vw":39.184367},{"c":39.295,"h":39.31,"l":39.19,"n":443,"o":39.19,"t":"2026-10-08T17:30:00Z","v":17930,"vw":39.240438},{"c":39.26,"h":39.34,"l":39.21,"n":250,"o":39.34,"t":"2026-10-08T17:45:00Z","v":9817,"vw":39.262124},{"c":39.27,"h":39.33,"l":39.26,"n":384,"o":39.26,"t":"2026-10-08T18:00:00Z","v":12700,"vw":39.294957},{"c":39.19,"h":39.3,"l":39.165,"n":278,"o":39.295,"t":"2026-10-08T18:15:00Z","v":9625,"vw":39.233209},{"c":39.15,"h":39.21,"l":39.14,"n":337,"o":39.19,"t":"2026-10-08T18:30:00Z","v":10519,"vw":39.17646},{"c":39.135,"h":39.17,"l":39.12,"n":314,"o":39.16,"t":"2026-10-08T18:45:00Z","v":9480,"vw":39.1563},{"c":39.1855,"h":39.1855,"l":39.115,"n":417,"o":39.15,"t":"2026-10-08T19:00:00Z","v":13236,"vw":39.145533},{"c":39.235,"h":39.265,"l":39.16,"n":597,"o":39.18,"t":"2026-10-08T19:15:00Z","v":24741,"vw":39.222864},{"c":39.22,"h":39.25,"l":39.18,"n":561,"o":39.22,"t":"2026-10-08T19:30:00Z","v":23010,"vw":39.2174},{"c":39.3,"h":39.345,"l":39.22,"n":1909,"o":39.22,"t":"2026-10-08T19:45:00Z","v":96458,"vw":39.291788},{"c":39.29,"h":39.29,"l":39.29,"n":33,"o":39.29,"t":"2026-10-08T20:00:00Z","v":182405,"vw":39.29},{"c":39.5,"h":39.5,"l":39.5,"n":2,"o":39.5,"t":"2026-10-09T12:30:00Z","v":1000,"vw":39.5},{"c":39,"h":39,"l":39,"n":4,"o":39,"t":"2026-10-09T13:15:00Z","v":324,"vw":39},{"c":38.945,"h":39.15,"l":38.945,"n":108,"o":39.15,"t":"2026-10-09T13:30:00Z","v":8020,"vw":39.11102},{"c":39.03,"h":39.03,"l":38.94,"n":72,"o":38.96,"t":"2026-10-09T13:45:00Z","v":2771,"vw":38.975375},{"c":38.92,"h":39.01,"l":38.91,"n":167,"o":38.93,"t":"2026-10-09T14:00:00Z","v":5028,"vw":38.953716},{"c":38.955,"h":38.99,"l":38.905,"n":230,"o":38.94,"t":"2026-10-09T14:15:00Z","v":8279,"vw":38.949904},{"c":38.93,"h":38.945,"l":38.84,"n":192,"o":38.945,"t":"2026-10-09T14:30:00Z","v":9210,"vw":38.879375},{"c":38.96,"h":38.99,"l":38.91,"n":216,"o":38.94,"t":"2026-10-09T14:45:00Z","v":17543,"vw":38.939379},{"c":39.025,"h":39.04,"l":38.95,"n":157,"o":38.965,"t":"2026-10-09T15:00:00Z","v":4606,"vw":39.001324},{"c":38.96,"h":39.04,"l":38.96,"n":106,"o":39.035,"t":"2026-10-09T15:15:00Z","v":2565,"vw":39.010576},{"c":38.86,"h":38.93,"l":38.83,"n":161,"o":38.93,"t":"2026-10-09T15:30:00Z","v":5205,"vw":38.882723},{"c":38.89,"h":38.9,"l":38.855,"n":84,"o":38.855,"t":"2026-10-09T15:45:00Z","v":1423,"vw":38.880359},{"c":38.86,"h":38.92,"l":38.86,"n":151,"o":38.92,"t":"2026-10-09T16:00:00Z","v":7545,"vw":38.879968},{"c":38.91,"h":38.96,"l":38.9,"n":147,"o":38.91,"t":"2026-10-09T16:15:00Z","v":7937,"vw":38.917229},{"c":38.945,"h":38.96,"l":38.9,"n":151,"o":38.9,"t":"2026-10-09T16:30:00Z","v":7068,"vw":38.938296},{"c":38.98,"h":39,"l":38.945,"n":203,"o":38.97,"t":"2026-10-09T16:45:00Z","v":5121,"vw":38.976014},{"c":38.93,"h":38.98,"l":38.92,"n":269,"o":38.98,"t":"2026-10-09T17:00:00Z","v":8498,"vw":38.953647},{"c":38.95,"h":38.99,"l":38.93,"n":230,"o":38.935,"t":"2026-10-09T17:15:00Z","v":9137,"vw":38.950745},{"c":38.97,"h":38.97,"l":38.92,"n":280,"o":38.95,"t":"2026-10-09T17:30:00Z","v":10746,"vw":38.9486},{"c":38.94,"h":38.975,"l":38.93,"n":186,"o":38.975,"t":"2026-10-09T17:45:00Z","v":6091,"vw":38.950676},{"c":38.885,"h":38.925,"l":38.87,"n":203,"o":38.925,"t":"2026-10-09T18:00:00Z","v":9165,"vw":38.886158},{"c":38.885,"h":38.89,"l":38.87,"n":246,"o":38.88,"t":"2026-10-09T18:15:00Z","v":4479,"vw":38.881739},{"c":38.895,"h":38.905,"l":38.87,"n":288,"o":38.885,"t":"2026-10-09T18:30:00Z","v":6853,"vw":38.883689},{"c":38.94,"h":38.98,"l":38.89,"n":420,"o":38.9,"t":"2026-10-09T18:45:00Z","v":19279,"vw":38.943069},{"c":38.94,"h":38.99,"l":38.92,"n":316,"o":38.94,"t":"2026-10-09T19:00:00Z","v":11652,"vw":38.953813},{"c":38.91,"h":38.95,"l":38.89,"n":408,"o":38.94,"t":"2026-10-09T19:15:00Z","v":12594,"vw":38.920677},{"c":38.9,"h":38.93,"l":38.875,"n":415,"o":38.89,"t":"2026-10-09T19:30:00Z","v":17319,"vw":38.897816},{"c":39.03,"h":39.085,"l":38.87,"n":1582,"o":38.9,"t":"2026-10-09T19:45:00Z","v":95888,"vw":38.995583},{"c":39.01,"h":39.01,"l":39.01,"n":22,"o":39.01,"t":"2026-10-09T20:00:00Z","v":116428,"vw":39.01},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-12T12:15:00Z","v":252,"vw":38.99},{"c":39.155,"h":39.155,"l":38.85,"n":58,"o":38.85,"t":"2026-10-12T13:30:00Z","v":6843,"vw":38.885449},{"c":39.005,"h":39.18,"l":38.87,"n":108,"o":39.18,"t":"2026-10-12T13:45:00Z","v":13483,"vw":39.016148},{"c":39.16,"h":39.18,"l":39.02,"n":119,"o":39.055,"t":"2026-10-12T14:00:00Z","v":5393,"vw":39.090386},{"c":39.17,"h":39.17,"l":39.1,"n":152,"o":39.12,"t":"2026-10-12T14:15:00Z","v":8081,"vw":39.128757},{"c":39.19,"h":39.2,"l":39.145,"n":314,"o":39.16,"t":"2026-10-12T14:30:00Z","v":27590,"vw":39.164049},{"c":39.26,"h":39.3,"l":39.195,"n":167,"o":39.195,"t":"2026-10-12T14:45:00Z","v":5065,"vw":39.258002},{"c":39.27,"h":39.3,"l":39.19,"n":160,"o":39.255,"t":"2026-10-12T15:00:00Z","v":4931,"vw":39.256959},{"c":39.31,"h":39.31,"l":39.26,"n":138,"o":39.26,"t":"2026-10-12T15:15:00Z","v":4383,"vw":39.276816},{"c":39.41,"h":39.41,"l":39.3,"n":133,"o":39.33,"t":"2026-10-12T15:30:00Z","v":4994,"vw":39.365165},{"c":39.39,"h":39.4,"l":39.38,"n":64,"o":39.38,"t":"2026-10-12T15:45:00Z","v":2504,"vw":39.390179},{"c":39.44,"h":39.44,"l":39.39,"n":110,"o":39.39,"t":"2026-10-12T16:00:00Z","v":2924,"vw":39.421016},{"c":39.45,"h":39.47,"l":39.425,"n":205,"o":39.44,"t":"2026-10-12T16:15:00Z","v":8220,"vw":39.447795},{"c":39.52,"h":39.54,"l":39.47,"n":134,"o":39.48,"t":"2026-10-12T16:30:00Z","v":3707,"vw":39.508466},{"c":39.495,"h":39.54,"l":39.495,"n":233,"o":39.52,"t":"2026-10-12T16:45:00Z","v":8553,"vw":39.523201},{"c":39.515,"h":39.515,"l":39.47,"n":228,"o":39.495,"t":"2026-10-12T17:00:00Z","v":7066,"vw":39.491293},{"c":39.49,"h":39.53,"l":39.485,"n":220,"o":39.5,"t":"2026-10-12T17:15:00Z","v":9969,"vw":39.504696},{"c":39.48,"h":39.48,"l":39.435,"n":189,"o":39.47,"t":"2026-10-12T17:30:00Z","v":6384,"vw":39.459324},{"c":39.49,"h":39.49,"l":39.465,"n":148,"o":39.465,"t":"2026-10-12T17:45:00Z","v":6129,"vw":39.476399},{"c":39.42,"h":39.51,"l":39.42,"n":179,"o":39.5,"t":"2026-10-12T18:00:00Z","v":5639,"vw":39.463995},{"c":39.44,"h":39.44,"l":39.39,"n":223,"o":39.41,"t":"2026-10-12T18:15:00Z","v":6593,"vw":39.411563},{"c":39.44,"h":39.46,"l":39.43,"n":181,"o":39.45,"t":"2026-10-12T18:30:00Z","v":7293,"vw":39.442383},{"c":39.445,"h":39.445,"l":39.41,"n":231,"o":39.44,"t":"2026-10-12T18:45:00Z","v":14553,"vw":39.42404},{"c":39.46,"h":39.475,"l":39.435,"n":419,"o":39.45,"t":"2026-10-12T19:00:00Z","v":12249,"vw":39.455085},{"c":39.45,"h":39.47,"l":39.42,"n":352,"o":39.455,"t":"2026-10-12T19:15:00Z","v":12576,"vw":39.436982},{"c":39.35,"h":39.45,"l":39.33,"n":570,"o":39.44,"t":"2026-10-12T19:30:00Z","v":21579,"vw":39.391556},{"c":39.28,"h":39.35,"l":39.225,"n":1936,"o":39.34,"t":"2026-10-12T19:45:00Z","v":128626,"vw":39.282354},{"c":39.29,"h":39.29,"l":39.29,"n":29,"o":39.29,"t":"2026-10-12T20:00:00Z","v":115215,"vw":39.29},{"c":39.56,"h":39.56,"l":39.15,"n":29,"o":39.3,"t":"2026-10-13T11:15:00Z","v":2172,"vw":39.358174},{"c":39.51,"h":39.56,"l":39.2,"n":55,"o":39.2,"t":"2026-10-13T11:30:00Z","v":4060,"vw":39.323399},{"c":39.46,"h":39.51,"l":39.46,"n":25,"o":39.51,"t":"2026-10-13T11:45:00Z","v":1405,"vw":39.475313},{"c":39.21,"h":39.61,"l":39.21,"n":22,"o":39.56,"t":"2026-10-13T13:15:00Z","v":2101,"vw":39.419645},{"c":39.375,"h":39.52,"l":39.375,"n":62,"o":39.43,"t":"2026-10-13T13:30:00Z","v":5319,"vw":39.438126},{"c":39.1,"h":39.39,"l":39.1,"n":108,"o":39.39,"t":"2026-10-13T13:45:00Z","v":3617,"vw":39.276184},{"c":39,"h":39.06,"l":38.95,"n":179,"o":39.06,"t":"2026-10-13T14:00:00Z","v":4559,"vw":39.011215},{"c":39.16,"h":39.16,"l":39.025,"n":153,"o":39.025,"t":"2026-10-13T14:15:00Z","v":4153,"vw":39.110392},{"c":39.115,"h":39.18,"l":39.115,"n":163,"o":39.18,"t":"2026-10-13T14:30:00Z","v":4913,"vw":39.151895},{"c":39.175,"h":39.2,"l":39.12,"n":170,"o":39.12,"t":"2026-10-13T14:45:00Z","v":9016,"vw":39.151136},{"c":39.2,"h":39.225,"l":39.165,"n":76,"o":39.165,"t":"2026-10-13T15:00:00Z","v":1608,"vw":39.207118},{"c":39.23,"h":39.26,"l":39.21,"n":176,"o":39.23,"t":"2026-10-13T15:15:00Z","v":6247,"vw":39.222866},{"c":39.22,"h":39.23,"l":39.2,"n":130,"o":39.21,"t":"2026-10-13T15:30:00Z","v":3320,"vw":39.21},{"c":39.1,"h":39.19,"l":39.1,"n":130,"o":39.19,"t":"2026-10-13T15:45:00Z","v":3402,"vw":39.127076},{"c":38.98,"h":39.12,"l":38.97,"n":104,"o":39.12,"t":"2026-10-13T16:00:00Z","v":2635,"vw":39.040207},{"c":39.01,"h":39.03,"l":38.99,"n":263,"o":39.01,"t":"2026-10-13T16:15:00Z","v":7324,"vw":39.011492},{"c":39.03,"h":39.06,"l":38.97,"n":182,"o":39.015,"t":"2026-10-13T16:30:00Z","v":8954,"vw":39.02266},{"c":39.09,"h":39.105,"l":39.035,"n":216,"o":39.035,"t":"2026-10-13T16:45:00Z","v":6651,"vw":39.084761},{"c":39.095,"h":39.12,"l":39.045,"n":129,"o":39.08,"t":"2026-10-13T17:00:00Z","v":4264,"vw":39.079721},{"c":39.13,"h":39.135,"l":39.08,"n":205,"o":39.095,"t":"2026-10-13T17:15:00Z","v":10297,"vw":39.118892},{"c":39.15,"h":39.15,"l":39.1,"n":260,"o":39.11,"t":"2026-10-13T17:30:00Z","v":6493,"vw":39.118921},{"c":39.1,"h":39.13,"l":39.08,"n":293,"o":39.13,"t":"2026-10-13T17:45:00Z","v":11371,"vw":39.096041},{"c":39.14,"h":39.165,"l":39.1,"n":214,"o":39.1,"t":"2026-10-13T18:00:00Z","v":8346,"vw":39.14453},{"c":39.2,"h":39.2,"l":39.16,"n":206,"o":39.16,"t":"2026-10-13T18:15:00Z","v":6636,"vw":39.171397},{"c":39.14,"h":39.21,"l":39.13,"n":219,"o":39.205,"t":"2026-10-13T18:30:00Z","v":9563,"vw":39.172495},{"c":39.08,"h":39.14,"l":39.06,"n":442,"o":39.14,"t":"2026-10-13T18:45:00Z","v":12137,"vw":39.088031},{"c":39.08,"h":39.11,"l":39.065,"n":363,"o":39.09,"t":"2026-10-13T19:00:00Z","v":10715,"vw":39.085252},{"c":39.09,"h":39.13,"l":39.05,"n":509,"o":39.08,"t":"2026-10-13T19:15:00Z","v":17333,"vw":39.095063},{"c":39.24,"h":39.3,"l":39.07,"n":860,"o":39.08,"t":"2026-10-13T19:30:00Z","v":56940,"vw":39.181465},{"c":39.19,"h":39.32,"l":39.16,"n":1625,"o":39.24,"t":"2026-10-13T19:45:00Z","v":108311,"vw":39.208784},{"c":39.18,"h":39.18,"l":39.18,"n":29,"o":39.18,"t":"2026-10-13T20:00:00Z","v":150940,"vw":39.18},{"c":38.61,"h":38.7,"l":38.53,"n":133,"o":38.53,"t":"2026-10-14T13:30:00Z","v":10301,"vw":38.594363},{"c":38.56,"h":38.69,"l":38.49,"n":440,"o":38.68,"t":"2026-10-14T13:45:00Z","v":21829,"vw":38.563979},{"c":38.62,"h":38.63,"l":38.52,"n":394,"o":38.63,"t":"2026-10-14T14:00:00Z","v":19595,"vw":38.577979},{"c":38.88,"h":38.88,"l":38.59,"n":269,"o":38.6,"t":"2026-10-14T14:15:00Z","v":10477,"vw":38.708922},{"c":38.97,"h":39,"l":38.85,"n":236,"o":38.89,"t":"2026-10-14T14:30:00Z","v":7702,"vw":38.92088},{"c":38.99,"h":38.99,"l":38.85,"n":271,"o":38.93,"t":"2026-10-14T14:45:00Z","v":8979,"vw":38.938876},{"c":38.98,"h":38.98,"l":38.93,"n":195,"o":38.94,"t":"2026-10-14T15:00:00Z","v":7755,"vw":38.965773},{"c":39.04,"h":39.04,"l":38.95,"n":152,"o":38.96,"t":"2026-10-14T15:15:00Z","v":4449,"vw":39.006235},{"c":39.07,"h":39.15,"l":39.05,"n":227,"o":39.05,"t":"2026-10-14T15:30:00Z","v":9716,"vw":39.088773},{"c":39.14,"h":39.14,"l":39.09,"n":77,"o":39.09,"t":"2026-10-14T15:45:00Z","v":2371,"vw":39.115786},{"c":39,"h":39.13,"l":39,"n":165,"o":39.13,"t":"2026-10-14T16:00:00Z","v":11158,"vw":39.040561},{"c":38.99,"h":39.04,"l":38.935,"n":180,"o":39.04,"t":"2026-10-14T16:15:00Z","v":7351,"vw":38.99644},{"c":38.98,"h":39.0199,"l":38.98,"n":179,"o":39.01,"t":"2026-10-14T16:30:00Z","v":6182,"vw":38.99594},{"c":38.92,"h":38.92,"l":38.92,"n":48,"o":38.92,"t":"2026-10-14T16:45:00Z","v":754,"vw":38.92},{"c":38.85,"h":38.89,"l":38.84,"n":200,"o":38.89,"t":"2026-10-14T17:00:00Z","v":5608,"vw":38.863206},{"c":38.92,"h":38.92,"l":38.84,"n":235,"o":38.84,"t":"2026-10-14T17:15:00Z","v":9719,"vw":38.878117},{"c":38.85,"h":38.915,"l":38.85,"n":285,"o":38.89,"t":"2026-10-14T17:30:00Z","v":9595,"vw":38.900596},{"c":38.855,"h":38.89,"l":38.845,"n":215,"o":38.845,"t":"2026-10-14T17:45:00Z","v":9035,"vw":38.867095},{"c":38.87,"h":38.89,"l":38.84,"n":346,"o":38.85,"t":"2026-10-14T18:00:00Z","v":9254,"vw":38.855989},{"c":38.91,"h":38.92,"l":38.845,"n":263,"o":38.88,"t":"2026-10-14T18:15:00Z","v":9576,"vw":38.876114},{"c":38.88,"h":38.9,"l":38.84,"n":211,"o":38.9,"t":"2026-10-14T18:30:00Z","v":5018,"vw":38.87383},{"c":38.86,"h":38.88,"l":38.83,"n":241,"o":38.88,"t":"2026-10-14T18:45:00Z","v":7982,"vw":38.854197},{"c":38.88,"h":38.89,"l":38.82,"n":434,"o":38.86,"t":"2026-10-14T19:00:00Z","v":13427,"vw":38.842128},{"c":38.85,"h":38.88,"l":38.83,"n":364,"o":38.87,"t":"2026-10-14T19:15:00Z","v":11743,"vw":38.861629},{"c":38.77,"h":38.84,"l":38.7005,"n":444,"o":38.84,"t":"2026-10-14T19:30:00Z","v":17650,"vw":38.780918},{"c":38.91,"h":38.96,"l":38.77,"n":1693,"o":38.79,"t":"2026-10-14T19:45:00Z","v":98660,"vw":38.866318},{"c":38.91,"h":38.93,"l":38.91,"n":35,"o":38.93,"t":"2026-10-14T20:00:00Z","v":152740,"vw":38.910091},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-10-15T12:45:00Z","v":1000,"vw":39.05},{"c":39.07,"h":39.365,"l":39.07,"n":328,"o":39.15,"t":"2026-10-15T13:30:00Z","v":16583,"vw":39.172175},{"c":39.36,"h":39.44,"l":39.065,"n":251,"o":39.065,"t":"2026-10-15T13:45:00Z","v":7795,"vw":39.271858},{"c":39.59,"h":39.63,"l":39.33,"n":368,"o":39.365,"t":"2026-10-15T14:00:00Z","v":15373,"vw":39.481807},{"c":39.65,"h":39.65,"l":39.54,"n":382,"o":39.605,"t":"2026-10-15T14:15:00Z","v":22391,"vw":39.609065},{"c":39.785,"h":39.84,"l":39.67,"n":367,"o":39.67,"t":"2026-10-15T14:30:00Z","v":11540,"vw":39.763504},{"c":39.58,"h":39.675,"l":39.57,"n":219,"o":39.675,"t":"2026-10-15T14:45:00Z","v":4544,"vw":39.645556},{"c":39.405,"h":39.61,"l":39.405,"n":338,"o":39.58,"t":"2026-10-15T15:00:00Z","v":7835,"vw":39.529423},{"c":39.365,"h":39.385,"l":39.33,"n":133,"o":39.365,"t":"2026-10-15T15:15:00Z","v":3840,"vw":39.355385},{"c":39.46,"h":39.47,"l":39.365,"n":299,"o":39.365,"t":"2026-10-15T15:30:00Z","v":11794,"vw":39.418036},{"c":39.41,"h":39.5,"l":39.41,"n":133,"o":39.475,"t":"2026-10-15T15:45:00Z","v":2508,"vw":39.454188},{"c":39.415,"h":39.42,"l":39.4,"n":76,"o":39.42,"t":"2026-10-15T16:00:00Z","v":2527,"vw":39.40994},{"c":39.49,"h":39.49,"l":39.41,"n":119,"o":39.425,"t":"2026-10-15T16:15:00Z","v":3352,"vw":39.43468},{"c":39.535,"h":39.54,"l":39.475,"n":150,"o":39.48,"t":"2026-10-15T16:30:00Z","v":8064,"vw":39.522171},{"c":39.505,"h":39.55,"l":39.5,"n":263,"o":39.52,"t":"2026-10-15T16:45:00Z","v":6253,"vw":39.513686},{"c":39.53,"h":39.5599,"l":39.53,"n":171,"o":39.535,"t":"2026-10-15T17:00:00Z","v":3880,"vw":39.534781},{"c":39.56,"h":39.58,"l":39.53,"n":141,"o":39.55,"t":"2026-10-15T17:15:00Z","v":3646,"vw":39.56022},{"c":39.53,"h":39.6,"l":39.53,"n":385,"o":39.595,"t":"2026-10-15T17:30:00Z","v":25961,"vw":39.571881},{"c":39.47,"h":39.525,"l":39.44,"n":376,"o":39.5,"t":"2026-10-15T17:45:00Z","v":10156,"vw":39.494818},{"c":39.46,"h":39.5,"l":39.445,"n":233,"o":39.475,"t":"2026-10-15T18:00:00Z","v":7328,"vw":39.468118},{"c":39.47,"h":39.4881,"l":39.44,"n":327,"o":39.45,"t":"2026-10-15T18:15:00Z","v":7301,"vw":39.464291},{"c":39.38,"h":39.48,"l":39.38,"n":331,"o":39.46,"t":"2026-10-15T18:30:00Z","v":7874,"vw":39.445777},{"c":39.38,"h":39.43,"l":39.36,"n":350,"o":39.4,"t":"2026-10-15T18:45:00Z","v":9804,"vw":39.393572},{"c":39.42,"h":39.42,"l":39.37,"n":339,"o":39.38,"t":"2026-10-15T19:00:00Z","v":10753,"vw":39.399415},{"c":39.465,"h":39.495,"l":39.425,"n":512,"o":39.425,"t":"2026-10-15T19:15:00Z","v":12451,"vw":39.462279},{"c":39.51,"h":39.52,"l":39.45,"n":694,"o":39.45,"t":"2026-10-15T19:30:00Z","v":23515,"vw":39.484806},{"c":39.755,"h":39.79,"l":39.48,"n":3358,"o":39.52,"t":"2026-10-15T19:45:00Z","v":213840,"vw":39.67787},{"c":39.77,"h":39.77,"l":39.77,"n":21,"o":39.77,"t":"2026-10-15T20:00:00Z","v":268619,"vw":39.77},{"c":40.21,"h":40.295,"l":39.7,"n":372,"o":39.89,"t":"2026-10-16T13:30:00Z","v":34443,"vw":39.984227},{"c":40.17,"h":40.25,"l":40.16,"n":219,"o":40.2,"t":"2026-10-16T13:45:00Z","v":9812,"vw":40.200581},{"c":40.15,"h":40.24,"l":40.07,"n":426,"o":40.16,"t":"2026-10-16T14:00:00Z","v":13179,"vw":40.171676},{"c":40.29,"h":40.34,"l":40.16,"n":315,"o":40.165,"t":"2026-10-16T14:15:00Z","v":9383,"vw":40.26327},{"c":40.205,"h":40.35,"l":40.2,"n":210,"o":40.315,"t":"2026-10-16T14:30:00Z","v":6064,"vw":40.244403},{"c":40.16,"h":40.205,"l":40.13,"n":280,"o":40.18,"t":"2026-10-16T14:45:00Z","v":7660,"vw":40.165698},{"c":40.28,"h":40.285,"l":40.18,"n":278,"o":40.2,"t":"2026-10-16T15:00:00Z","v":7045,"vw":40.249125},{"c":40.17,"h":40.28,"l":40.13,"n":236,"o":40.28,"t":"2026-10-16T15:15:00Z","v":8528,"vw":40.225138},{"c":40.085,"h":40.16,"l":40.08,"n":242,"o":40.14,"t":"2026-10-16T15:30:00Z","v":5483,"vw":40.123977},{"c":40.02,"h":40.1,"l":40.01,"n":136,"o":40.1,"t":"2026-10-16T15:45:00Z","v":4802,"vw":40.077383},{"c":39.93,"h":40.02,"l":39.93,"n":180,"o":40.02,"t":"2026-10-16T16:00:00Z","v":3260,"vw":39.978576},{"c":39.9,"h":39.925,"l":39.85,"n":222,"o":39.875,"t":"2026-10-16T16:15:00Z","v":5871,"vw":39.887902},{"c":39.87,"h":39.87,"l":39.84,"n":99,"o":39.84,"t":"2026-10-16T16:30:00Z","v":2750,"vw":39.85724},{"c":39.74,"h":39.84,"l":39.69,"n":270,"o":39.84,"t":"2026-10-16T16:45:00Z","v":17225,"vw":39.789583},{"c":39.61,"h":39.72,"l":39.61,"n":134,"o":39.72,"t":"2026-10-16T17:00:00Z","v":3713,"vw":39.676314},{"c":39.77,"h":39.77,"l":39.615,"n":214,"o":39.615,"t":"2026-10-16T17:15:00Z","v":5971,"vw":39.669962},{"c":39.793,"h":39.8,"l":39.69,"n":188,"o":39.73,"t":"2026-10-16T17:30:00Z","v":5074,"vw":39.734395},{"c":39.79,"h":39.82,"l":39.75,"n":160,"o":39.77,"t":"2026-10-16T17:45:00Z","v":5263,"vw":39.77801},{"c":39.78,"h":39.78,"l":39.73,"n":202,"o":39.75,"t":"2026-10-16T18:00:00Z","v":4899,"vw":39.754853},{"c":39.82,"h":39.84,"l":39.78,"n":223,"o":39.82,"t":"2026-10-16T18:15:00Z","v":5126,"vw":39.810852},{"c":39.81,"h":39.86,"l":39.78,"n":327,"o":39.79,"t":"2026-10-16T18:30:00Z","v":8885,"vw":39.81671},{"c":39.84,"h":39.845,"l":39.815,"n":178,"o":39.82,"t":"2026-10-16T18:45:00Z","v":4313,"vw":39.827113},{"c":39.84,"h":39.86,"l":39.82,"n":293,"o":39.83,"t":"2026-10-16T19:00:00Z","v":8249,"vw":39.84536},{"c":39.88,"h":39.895,"l":39.84,"n":338,"o":39.86,"t":"2026-10-16T19:15:00Z","v":8704,"vw":39.869716},{"c":39.845,"h":39.9,"l":39.82,"n":659,"o":39.89,"t":"2026-10-16T19:30:00Z","v":19760,"vw":39.863389},{"c":39.91,"h":40,"l":39.83,"n":1826,"o":39.83,"t":"2026-10-16T19:45:00Z","v":96503,"vw":39.938636},{"c":39.91,"h":39.92,"l":39.91,"n":23,"o":39.92,"t":"2026-10-16T20:00:00Z","v":200537,"vw":39.910032},{"c":39.88,"h":39.88,"l":39.65,"n":68,"o":39.75,"t":"2026-10-19T13:30:00Z","v":3741,"vw":39.76486},{"c":39.67,"h":39.8,"l":39.635,"n":105,"o":39.75,"t":"2026-10-19T13:45:00Z","v":5811,"vw":39.734774},{"c":39.83,"h":39.83,"l":39.71,"n":166,"o":39.72,"t":"2026-10-19T14:00:00Z","v":5346,"vw":39.766485},{"c":39.81,"h":39.87,"l":39.785,"n":182,"o":39.82,"t":"2026-10-19T14:15:00Z","v":5996,"vw":39.823751},{"c":39.79,"h":39.86,"l":39.78,"n":125,"o":39.82,"t":"2026-10-19T14:30:00Z","v":4713,"vw":39.819707},{"c":39.76,"h":39.775,"l":39.73,"n":88,"o":39.77,"t":"2026-10-19T14:45:00Z","v":2916,"vw":39.748872},{"c":39.9,"h":39.9,"l":39.78,"n":189,"o":39.78,"t":"2026-10-19T15:00:00Z","v":5399,"vw":39.816873},{"c":39.8,"h":39.915,"l":39.76,"n":246,"o":39.915,"t":"2026-10-19T15:15:00Z","v":9359,"vw":39.832823},{"c":39.825,"h":39.84,"l":39.82,"n":100,"o":39.82,"t":"2026-10-19T15:30:00Z","v":3789,"vw":39.828856},{"c":39.85,"h":39.86,"l":39.81,"n":171,"o":39.85,"t":"2026-10-19T15:45:00Z","v":7067,"vw":39.837652},{"c":39.715,"h":39.855,"l":39.71,"n":108,"o":39.855,"t":"2026-10-19T16:00:00Z","v":4176,"vw":39.781106},{"c":39.75,"h":39.79,"l":39.715,"n":203,"o":39.715,"t":"2026-10-19T16:15:00Z","v":7089,"vw":39.764964},{"c":39.76,"h":39.76,"l":39.7026,"n":143,"o":39.73,"t":"2026-10-19T16:30:00Z","v":3641,"vw":39.728544},{"c":39.74,"h":39.76,"l":39.73,"n":79,"o":39.74,"t":"2026-10-19T16:45:00Z","v":4524,"vw":39.746675},{"c":39.65,"h":39.71,"l":39.65,"n":110,"o":39.71,"t":"2026-10-19T17:00:00Z","v":4719,"vw":39.67439},{"c":39.69,"h":39.7,"l":39.65,"n":99,"o":39.65,"t":"2026-10-19T17:15:00Z","v":3042,"vw":39.678534},{"c":39.74,"h":39.74,"l":39.68,"n":214,"o":39.71,"t":"2026-10-19T17:30:00Z","v":7125,"vw":39.708483},{"c":39.725,"h":39.78,"l":39.72,"n":106,"o":39.73,"t":"2026-10-19T17:45:00Z","v":5423,"vw":39.736523},{"c":39.72,"h":39.73,"l":39.7,"n":148,"o":39.72,"t":"2026-10-19T18:00:00Z","v":6661,"vw":39.718345},{"c":39.715,"h":39.74,"l":39.715,"n":123,"o":39.72,"t":"2026-10-19T18:15:00Z","v":4435,"vw":39.727235},{"c":39.685,"h":39.7,"l":39.66,"n":185,"o":39.665,"t":"2026-10-19T18:30:00Z","v":8127,"vw":39.680209},{"c":39.67,"h":39.69,"l":39.645,"n":228,"o":39.69,"t":"2026-10-19T18:45:00Z","v":10808,"vw":39.665182},{"c":39.64,"h":39.67,"l":39.625,"n":187,"o":39.66,"t":"2026-10-19T19:00:00Z","v":9509,"vw":39.641811},{"c":39.7,"h":39.72,"l":39.64,"n":294,"o":39.64,"t":"2026-10-19T19:15:00Z","v":11018,"vw":39.68322},{"c":39.7,"h":39.7,"l":39.64,"n":411,"o":39.68,"t":"2026-10-19T19:30:00Z","v":16188,"vw":39.68359},{"c":39.7,"h":39.77,"l":39.65,"n":1661,"o":39.68,"t":"2026-10-19T19:45:00Z","v":85747,"vw":39.70946},{"c":39.69,"h":39.69,"l":39.69,"n":35,"o":39.69,"t":"2026-10-19T20:00:00Z","v":128259,"vw":39.69},{"c":40.39,"h":40.49,"l":39.9,"n":240,"o":39.91,"t":"2026-10-20T13:30:00Z","v":15774,"vw":40.147719},{"c":40.415,"h":40.505,"l":40.38,"n":755,"o":40.43,"t":"2026-10-20T13:45:00Z","v":46249,"vw":40.435881},{"c":40.27,"h":40.4,"l":40.23,"n":222,"o":40.395,"t":"2026-10-20T14:00:00Z","v":18577,"vw":40.316556},{"c":40.59,"h":40.675,"l":40.29,"n":487,"o":40.32,"t":"2026-10-20T14:15:00Z","v":26355,"vw":40.488029},{"c":40.525,"h":40.595,"l":40.44,"n":397,"o":40.58,"t":"2026-10-20T14:30:00Z","v":32596,"vw":40.492692},{"c":40.54,"h":40.65,"l":40.47,"n":739,"o":40.57,"t":"2026-10-20T14:45:00Z","v":46763,"vw":40.568534},{"c":40.38,"h":40.545,"l":40.38,"n":357,"o":40.545,"t":"2026-10-20T15:00:00Z","v":11245,"vw":40.467711},{"c":40.36,"h":40.45,"l":40.36,"n":265,"o":40.41,"t":"2026-10-20T15:15:00Z","v":7730,"vw":40.407809},{"c":40.49,"h":40.5,"l":40.33,"n":228,"o":40.35,"t":"2026-10-20T15:30:00Z","v":6826,"vw":40.402097},{"c":40.39,"h":40.47,"l":40.39,"n":245,"o":40.47,"t":"2026-10-20T15:45:00Z","v":6918,"vw":40.42646},{"c":40.255,"h":40.39,"l":40.25,"n":275,"o":40.39,"t":"2026-10-20T16:00:00Z","v":13204,"vw":40.306712},{"c":40.24,"h":40.27,"l":40.21,"n":265,"o":40.24,"t":"2026-10-20T16:15:00Z","v":10059,"vw":40.241975},{"c":40.25,"h":40.3,"l":40.24,"n":238,"o":40.24,"t":"2026-10-20T16:30:00Z","v":7311,"vw":40.267476},{"c":40.28,"h":40.32,"l":40.24,"n":362,"o":40.25,"t":"2026-10-20T16:45:00Z","v":12640,"vw":40.273259},{"c":40.22,"h":40.29,"l":40.19,"n":416,"o":40.26,"t":"2026-10-20T17:00:00Z","v":19792,"vw":40.236515},{"c":40.22,"h":40.24,"l":40.2,"n":248,"o":40.215,"t":"2026-10-20T17:15:00Z","v":7543,"vw":40.227365},{"c":40.29,"h":40.3,"l":40.21,"n":314,"o":40.23,"t":"2026-10-20T17:30:00Z","v":10671,"vw":40.263225},{"c":40.27,"h":40.32,"l":40.255,"n":269,"o":40.3,"t":"2026-10-20T17:45:00Z","v":10096,"vw":40.299461},{"c":40.28,"h":40.31,"l":40.25,"n":295,"o":40.29,"t":"2026-10-20T18:00:00Z","v":12571,"vw":40.288338},{"c":40.23,"h":40.28,"l":40.19,"n":347,"o":40.28,"t":"2026-10-20T18:15:00Z","v":9521,"vw":40.228681},{"c":40.2,"h":40.26,"l":40.2,"n":419,"o":40.215,"t":"2026-10-20T18:30:00Z","v":14215,"vw":40.234},{"c":40.24,"h":40.25,"l":40.205,"n":320,"o":40.205,"t":"2026-10-20T18:45:00Z","v":8127,"vw":40.235732},{"c":40.265,"h":40.3,"l":40.215,"n":469,"o":40.26,"t":"2026-10-20T19:00:00Z","v":20514,"vw":40.244318},{"c":40.29,"h":40.31,"l":40.245,"n":526,"o":40.265,"t":"2026-10-20T19:15:00Z","v":17991,"vw":40.270357},{"c":40.33,"h":40.335,"l":40.265,"n":838,"o":40.29,"t":"2026-10-20T19:30:00Z","v":27687,"vw":40.297527},{"c":40.36,"h":40.42,"l":40.25,"n":2094,"o":40.325,"t":"2026-10-20T19:45:00Z","v":105461,"vw":40.36034},{"c":40.34,"h":40.34,"l":40.34,"n":21,"o":40.34,"t":"2026-10-20T20:00:00Z","v":128974,"vw":40.34},{"c":40.39,"h":40.48,"l":40.27,"n":117,"o":40.46,"t":"2026-10-21T13:30:00Z","v":9269,"vw":40.43734},{"c":40.44,"h":40.57,"l":40.41,"n":191,"o":40.48,"t":"2026-10-21T13:45:00Z","v":5317,"vw":40.479211},{"c":40.28,"h":40.425,"l":40.18,"n":339,"o":40.425,"t":"2026-10-21T14:00:00Z","v":11816,"vw":40.308559},{"c":40.33,"h":40.33,"l":40.235,"n":253,"o":40.31,"t":"2026-10-21T14:15:00Z","v":8446,"vw":40.28325},{"c":40.4,"h":40.43,"l":40.32,"n":246,"o":40.32,"t":"2026-10-21T14:30:00Z","v":6926,"vw":40.380514},{"c":40.36,"h":40.43,"l":40.36,"n":215,"o":40.41,"t":"2026-10-21T14:45:00Z","v":6053,"vw":40.397381},{"c":40.32,"h":40.35,"l":40.3,"n":160,"o":40.35,"t":"2026-10-21T15:00:00Z","v":3459,"vw":40.322178},{"c":40.34,"h":40.35,"l":40.275,"n":231,"o":40.295,"t":"2026-10-21T15:15:00Z","v":10579,"vw":40.301174},{"c":40.34,"h":40.39,"l":40.34,"n":161,"o":40.39,"t":"2026-10-21T15:30:00Z","v":4801,"vw":40.354198},{"c":40.34,"h":40.34,"l":40.3,"n":156,"o":40.33,"t":"2026-10-21T15:45:00Z","v":6967,"vw":40.328324},{"c":40.29,"h":40.32,"l":40.24,"n":202,"o":40.32,"t":"2026-10-21T16:00:00Z","v":6709,"vw":40.274944},{"c":40.32,"h":40.32,"l":40.29,"n":144,"o":40.29,"t":"2026-10-21T16:15:00Z","v":5023,"vw":40.302414},{"c":40.43,"h":40.45,"l":40.37,"n":231,"o":40.37,"t":"2026-10-21T16:30:00Z","v":8844,"vw":40.414924},{"c":40.42,"h":40.43,"l":40.39,"n":146,"o":40.42,"t":"2026-10-21T16:45:00Z","v":4765,"vw":40.40815},{"c":40.42,"h":40.47,"l":40.42,"n":149,"o":40.43,"t":"2026-10-21T17:00:00Z","v":3306,"vw":40.440752},{"c":40.41,"h":40.46,"l":40.41,"n":133,"o":40.44,"t":"2026-10-21T17:15:00Z","v":5581,"vw":40.435201},{"c":40.32,"h":40.42,"l":40.32,"n":220,"o":40.4,"t":"2026-10-21T17:30:00Z","v":5239,"vw":40.398218},{"c":40.34,"h":40.37,"l":40.31,"n":151,"o":40.35,"t":"2026-10-21T17:45:00Z","v":4320,"vw":40.348106},{"c":40.29,"h":40.35,"l":40.29,"n":100,"o":40.35,"t":"2026-10-21T18:00:00Z","v":2942,"vw":40.323003},{"c":40.315,"h":40.315,"l":40.29,"n":217,"o":40.3,"t":"2026-10-21T18:15:00Z","v":5750,"vw":40.302355},{"c":40.28,"h":40.32,"l":40.27,"n":374,"o":40.32,"t":"2026-10-21T18:30:00Z","v":15279,"vw":40.283372},{"c":40.14,"h":40.29,"l":40.125,"n":495,"o":40.265,"t":"2026-10-21T18:45:00Z","v":94745,"vw":40.257857},{"c":40.175,"h":40.19,"l":40.04,"n":374,"o":40.13,"t":"2026-10-21T19:00:00Z","v":15499,"vw":40.104562},{"c":40.29,"h":40.29,"l":40.11,"n":988,"o":40.175,"t":"2026-10-21T19:15:00Z","v":113757,"vw":40.140277},{"c":40.27,"h":40.29,"l":40.19,"n":963,"o":40.29,"t":"2026-10-21T19:30:00Z","v":47803,"vw":40.247911},{"c":40.31,"h":40.37,"l":40.26,"n":2522,"o":40.28,"t":"2026-10-21T19:45:00Z","v":177170,"vw":40.315929},{"c":40.31,"h":40.31,"l":40.31,"n":27,"o":40.31,"t":"2026-10-21T20:00:00Z","v":163012,"vw":40.31},{"c":40.31,"h":40.31,"l":40.31,"n":2,"o":40.31,"t":"2026-10-22T12:30:00Z","v":1000,"vw":40.31},{"c":40.19,"h":40.19,"l":40.19,"n":5,"o":40.19,"t":"2026-10-22T13:00:00Z","v":529,"vw":40.19},{"c":40.69,"h":40.73,"l":39.93,"n":120,"o":40.29,"t":"2026-10-22T13:30:00Z","v":9973,"vw":40.447264},{"c":41.07,"h":41.07,"l":40.66,"n":185,"o":40.66,"t":"2026-10-22T13:45:00Z","v":8323,"vw":40.867713},{"c":41.115,"h":41.13,"l":40.915,"n":226,"o":41.07,"t":"2026-10-22T14:00:00Z","v":13921,"vw":41.022484},{"c":41.155,"h":41.21,"l":41.12,"n":175,"o":41.15,"t":"2026-10-22T14:15:00Z","v":7198,"vw":41.16722},{"c":40.93,"h":41.12,"l":40.8,"n":1091,"o":41.12,"t":"2026-10-22T14:30:00Z","v":134983,"vw":40.853518},{"c":40.99,"h":41.01,"l":40.94,"n":400,"o":40.96,"t":"2026-10-22T14:45:00Z","v":22150,"vw":40.977389},{"c":41.04,"h":41.04,"l":40.93,"n":416,"o":40.99,"t":"2026-10-22T15:00:00Z","v":17274,"vw":40.984632},{"c":41.05,"h":41.1,"l":41.045,"n":302,"o":41.045,"t":"2026-10-22T15:15:00Z","v":9056,"vw":41.074153},{"c":41.06,"h":41.09,"l":41.015,"n":382,"o":41.07,"t":"2026-10-22T15:30:00Z","v":13318,"vw":41.060334},{"c":41.06,"h":41.09,"l":41.04,"n":234,"o":41.07,"t":"2026-10-22T15:45:00Z","v":10754,"vw":41.065135},{"c":41.09,"h":41.11,"l":41.055,"n":164,"o":41.055,"t":"2026-10-22T16:00:00Z","v":7392,"vw":41.07757},{"c":41.19,"h":41.22,"l":41.11,"n":228,"o":41.11,"t":"2026-10-22T16:15:00Z","v":8658,"vw":41.180753},{"c":41.18,"h":41.22,"l":41.16,"n":234,"o":41.16,"t":"2026-10-22T16:30:00Z","v":8837,"vw":41.190576},{"c":41.35,"h":41.35,"l":41.14,"n":284,"o":41.14,"t":"2026-10-22T16:45:00Z","v":12742,"vw":41.248972},{"c":41.285,"h":41.35,"l":41.27,"n":227,"o":41.35,"t":"2026-10-22T17:00:00Z","v":9527,"vw":41.305095},{"c":41.42,"h":41.42,"l":41.285,"n":202,"o":41.3,"t":"2026-10-22T17:15:00Z","v":9283,"vw":41.36338},{"c":41.4,"h":41.41,"l":41.355,"n":421,"o":41.4,"t":"2026-10-22T17:30:00Z","v":18634,"vw":41.389104},{"c":41.355,"h":41.405,"l":41.295,"n":248,"o":41.405,"t":"2026-10-22T17:45:00Z","v":9655,"vw":41.34058},{"c":41.355,"h":41.38,"l":41.32,"n":267,"o":41.355,"t":"2026-10-22T18:00:00Z","v":12105,"vw":41.349467},{"c":41.345,"h":41.38,"l":41.345,"n":392,"o":41.35,"t":"2026-10-22T18:15:00Z","v":12808,"vw":41.365437},{"c":41.335,"h":41.38,"l":41.33,"n":283,"o":41.35,"t":"2026-10-22T18:30:00Z","v":10788,"vw":41.352251},{"c":41.37,"h":41.39,"l":41.33,"n":332,"o":41.33,"t":"2026-10-22T18:45:00Z","v":13975,"vw":41.365455},{"c":41.42,"h":41.5,"l":41.37,"n":352,"o":41.37,"t":"2026-10-22T19:00:00Z","v":15679,"vw":41.4279},{"c":41.38,"h":41.44,"l":41.35,"n":487,"o":41.415,"t":"2026-10-22T19:15:00Z","v":26379,"vw":41.391352},{"c":41.42,"h":41.465,"l":41.36,"n":766,"o":41.38,"t":"2026-10-22T19:30:00Z","v":31483,"vw":41.418985},{"c":41.46,"h":41.475,"l":41.39,"n":1894,"o":41.42,"t":"2026-10-22T19:45:00Z","v":124654,"vw":41.436339},{"c":41.44,"h":41.44,"l":41.44,"n":37,"o":41.44,"t":"2026-10-22T20:00:00Z","v":188282,"vw":41.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.3,"strike":57.90892035234186,"iv":1.1620318580426003,"gamma":0.020841062081124358,"theta":-0.06628193990949759,"vega":0.0326111579217081,"rho":0.005443027432089561,"breakevenPct":42.878668803913754},{"delta":0.25,"premium":1.3,"strike":50.155252945696276,"iv":0.8381951557952977,"gamma":0.03258685816305276,"theta":-0.054816453086708336,"vega":0.037037498558145775,"rho":0.007031159924568674,"breakevenPct":24.168081432664753},{"delta":0.3,"premium":1.5356879588514472,"strike":48.72601103323542,"iv":0.7890697226276785,"gamma":0.036888800626334456,"theta":-0.052745630107523186,"vega":0.03799949348621409,"rho":0.008473062492835172,"breakevenPct":21.287883668163293},{"delta":0.35,"premium":1.7770623669179173,"strike":47.421284503146396,"iv":0.7458176707993773,"gamma":0.04100231727909545,"theta":-0.05088474043833611,"vega":0.038881746254423706,"rho":0.009911478937163504,"breakevenPct":18.721879512703453},{"delta":0.4,"premium":2.018436774984388,"strike":46.11655797305736,"iv":0.7025656189710761,"gamma":0.045115833931856454,"theta":-0.04902385076914902,"vega":0.03976399902263332,"rho":0.011349895381491837,"breakevenPct":16.15587535724361},{"delta":0.45,"premium":2.259811183050858,"strike":44.811831442968334,"iv":0.6593135671427748,"gamma":0.04922935058461745,"theta":-0.047162961099961945,"vega":0.04064625179084294,"rho":0.012788311825820171,"breakevenPct":13.589871201783767},{"delta":0.5,"premium":2.5011855911173284,"strike":43.507104912879306,"iv":0.6160615153144736,"gamma":0.053342867237378445,"theta":-0.045302071430774866,"vega":0.041528504559052555,"rho":0.014226728270148504,"breakevenPct":11.023867046323927},{"delta":0.55,"premium":2.742559999183799,"strike":42.20237838279028,"iv":0.5728094634861725,"gamma":0.05745638389013945,"theta":-0.04344118176158779,"vega":0.04241075732726217,"rho":0.015665144714476838,"breakevenPct":8.457862890864083},{"delta":0.6,"premium":2.9839344072502687,"strike":40.89765185270125,"iv":0.5295574116578712,"gamma":0.06156990054290043,"theta":-0.04158029209240071,"vega":0.04329301009547178,"rho":0.017103561158805167,"breakevenPct":5.891858735404245},{"delta":0.65,"premium":3.3681405895691623,"strike":39.70521541950113,"iv":0.5001950113378685,"gamma":0.062365986394557815,"theta":-0.039179818594104306,"vega":0.04252630385487528,"rho":0.01844212228525917,"breakevenPct":3.9414961608839176},{"delta":0.7,"premium":4.067309145880574,"strike":38.76039304610733,"iv":0.5014610733182162,"gamma":0.05584671201814059,"theta":-0.03558949357520787,"vega":0.03812343159486017,"rho":0.019560489633836428,"breakevenPct":3.348702200743021},{"delta":0.75,"premium":4.766477702191988,"strike":37.81557067271353,"iv":0.5027271352985638,"gamma":0.04932743764172335,"theta":-0.031999168556311415,"vega":0.03372055933484505,"rho":0.020678856982413688,"breakevenPct":2.755908240602123},{"delta":0.8,"premium":5.465646258503401,"strike":36.87074829931973,"iv":0.5039931972789116,"gamma":0.042808163265306114,"theta":-0.028408843537414963,"vega":0.02931768707482993,"rho":0.021797224330990947,"breakevenPct":2.163114280461225},{"delta":0.85,"premium":6.1648148148148145,"strike":35.925925925925924,"iv":0.5052592592592592,"gamma":0.03628888888888889,"theta":-0.02481851851851852,"vega":0.02491481481481482,"rho":0.022915591679568206,"breakevenPct":1.5703203203203282}],"put":[{"delta":0.1,"premium":1.5154354167289246,"strike":23.078828127334674,"iv":2.12036237357282,"gamma":0.007256468915784741,"theta":-0.07334312145560912,"vega":0.020376837442851837,"rho":-0.004524524833527382,"breakevenPct":47.96478593000543},{"delta":0.15,"premium":1.6760993529792787,"strike":29.103725736722954,"iv":1.5359764433443215,"gamma":0.01334595075539298,"theta":-0.06989520161038978,"vega":0.02707039114158797,"rho":-0.0063260010310624126,"breakevenPct":33.813642896371434},{"delta":0.2,"premium":1.760967863581473,"strike":33.04839317907364,"iv":1.1828304130220992,"gamma":0.021142843046738486,"theta":-0.06380374120836911,"vega":0.03239119834952604,"rho":-0.008075912197032697,"breakevenPct":24.499456285009234},{"delta":0.25,"premium":1.8,"strike":35.78533898802512,"iv":0.939535756278225,"gamma":0.030807732556508236,"theta":-0.05703876057068764,"vega":0.03658001052354968,"rho":-0.00979105643706408,"breakevenPct":17.989046843568723},{"delta":0.3,"premium":1.8,"strike":37.51124439833424,"iv":0.7794064539529897,"gamma":0.04235247761936317,"theta":-0.050020431098661576,"vega":0.039700399334544896,"rho":-0.011475354479523664,"breakevenPct":13.824217185486859},{"delta":0.35,"premium":1.8,"strike":39.237149808643366,"iv":0.6192771516277541,"gamma":0.05389722268221811,"theta":-0.04300210162663552,"vega":0.04282078814554011,"rho":-0.013159652521983246,"breakevenPct":9.659387527404993},{"delta":0.4,"premium":1.980769230769231,"strike":40.38461538461539,"iv":0.5378846153846154,"gamma":0.059715384615384615,"theta":-0.038630769230769225,"vega":0.04374615384615385,"rho":-0.014969415814671512,"breakevenPct":7.326626076626065},{"delta":0.45,"premium":2.304728425696168,"strike":41.07389026743866,"iv":0.5188606286186931,"gamma":0.06099743589743589,"theta":-0.036356162117452434,"vega":0.04293280948442239,"rho":-0.016878561975820487,"breakevenPct":6.445072775717925},{"delta":0.5,"premium":2.6286876206231047,"strike":41.763165150261926,"iv":0.4998366418527709,"gamma":0.06227948717948718,"theta":-0.03408155500413565,"vega":0.04211946512269093,"rho":-0.018787708136969464,"breakevenPct":5.5635194748097865},{"delta":0.55,"premium":2.9526468155500423,"strike":42.452440033085196,"iv":0.4808126550868486,"gamma":0.06356153846153846,"theta":-0.03180694789081886,"vega":0.04130612076095947,"rho":-0.02069685429811844,"breakevenPct":4.681966173901646},{"delta":0.6,"premium":3.2766060104769785,"strike":43.141714915908466,"iv":0.46178866832092635,"gamma":0.06484358974358974,"theta":-0.029532340777502067,"vega":0.04049277639922801,"rho":-0.022606000459267417,"breakevenPct":3.8004128729935083},{"delta":0.65,"premium":3.6005652054039157,"strike":43.830989798731736,"iv":0.44276468155500415,"gamma":0.06612564102564103,"theta":-0.027257733664185275,"vega":0.039679432037496555,"rho":-0.024515146620416393,"breakevenPct":2.9188595720853687},{"delta":0.7,"premium":3.924524400330852,"strike":44.520264681555005,"iv":0.4237406947890819,"gamma":0.06740769230769231,"theta":-0.02498312655086849,"vega":0.0388660876757651,"rho":-0.026424292781565363,"breakevenPct":2.03730627117723},{"delta":0.75,"premium":4.635555555555555,"strike":45.52777777777778,"iv":0.42278666666666664,"gamma":0.06454222222222222,"theta":-0.022671666666666666,"vega":0.03673777777777778,"rho":-0.02862225066135627,"breakevenPct":1.3218575718575634},{"delta":0.8,"premium":6.232777777777779,"strike":47.26388888888889,"iv":0.46320333333333336,"gamma":0.05218111111111111,"theta":-0.020275833333333333,"vega":0.031598888888888885,"rho":-0.03148143537066949,"breakevenPct":0.9867009867009792},{"delta":0.85,"premium":7.829999999999998,"strike":49,"iv":0.50362,"gamma":0.03982000000000001,"theta":-0.017880000000000004,"vega":0.026460000000000004,"rho":-0.0343406200799827,"breakevenPct":0.6515444015443957},{"delta":0.9,"premium":16.88,"strike":58.08,"iv":0.8419792,"gamma":0.018073600000000002,"theta":-0.023763199999999998,"vega":0.0204912,"rho":-0.04307237731539955,"breakevenPct":0.5791505791505668}]},"raw":{"call":[{"delta":0.2,"premium":1.3,"strike":57.90892035234186,"iv":1.1620318580426003,"gamma":0.020841062081124358,"theta":-0.06628193990949759,"vega":0.0326111579217081,"rho":0.005443027432089561,"breakevenPct":42.878668803913754},{"delta":0.25,"premium":1.3,"strike":50.155252945696276,"iv":0.8381951557952977,"gamma":0.03258685816305276,"theta":-0.054816453086708336,"vega":0.037037498558145775,"rho":0.007031159924568674,"breakevenPct":24.168081432664753},{"delta":0.3,"premium":1.5356879588514472,"strike":48.72601103323542,"iv":0.7890697226276785,"gamma":0.036888800626334456,"theta":-0.052745630107523186,"vega":0.03799949348621409,"rho":0.008473062492835172,"breakevenPct":21.287883668163293},{"delta":0.35,"premium":1.7770623669179173,"strike":47.421284503146396,"iv":0.7458176707993773,"gamma":0.04100231727909545,"theta":-0.05088474043833611,"vega":0.038881746254423706,"rho":0.009911478937163504,"breakevenPct":18.721879512703453},{"delta":0.4,"premium":2.018436774984388,"strike":46.11655797305736,"iv":0.7025656189710761,"gamma":0.045115833931856454,"theta":-0.04902385076914902,"vega":0.03976399902263332,"rho":0.011349895381491837,"breakevenPct":16.15587535724361},{"delta":0.45,"premium":2.259811183050858,"strike":44.811831442968334,"iv":0.6593135671427748,"gamma":0.04922935058461745,"theta":-0.047162961099961945,"vega":0.04064625179084294,"rho":0.012788311825820171,"breakevenPct":13.589871201783767},{"delta":0.5,"premium":2.5011855911173284,"strike":43.507104912879306,"iv":0.6160615153144736,"gamma":0.053342867237378445,"theta":-0.045302071430774866,"vega":0.041528504559052555,"rho":0.014226728270148504,"breakevenPct":11.023867046323927},{"delta":0.55,"premium":2.742559999183799,"strike":42.20237838279028,"iv":0.5728094634861725,"gamma":0.05745638389013945,"theta":-0.04344118176158779,"vega":0.04241075732726217,"rho":0.015665144714476838,"breakevenPct":8.457862890864083},{"delta":0.6,"premium":2.9839344072502687,"strike":40.89765185270125,"iv":0.5295574116578712,"gamma":0.06156990054290043,"theta":-0.04158029209240071,"vega":0.04329301009547178,"rho":0.017103561158805167,"breakevenPct":5.891858735404245},{"delta":0.65,"premium":3.3681405895691623,"strike":39.70521541950113,"iv":0.5001950113378685,"gamma":0.062365986394557815,"theta":-0.039179818594104306,"vega":0.04252630385487528,"rho":0.01844212228525917,"breakevenPct":3.9414961608839176},{"delta":0.7,"premium":4.067309145880574,"strike":38.76039304610733,"iv":0.5014610733182162,"gamma":0.05584671201814059,"theta":-0.03558949357520787,"vega":0.03812343159486017,"rho":0.019560489633836428,"breakevenPct":3.348702200743021},{"delta":0.75,"premium":4.766477702191988,"strike":37.81557067271353,"iv":0.5027271352985638,"gamma":0.04932743764172335,"theta":-0.031999168556311415,"vega":0.03372055933484505,"rho":0.020678856982413688,"breakevenPct":2.755908240602123},{"delta":0.8,"premium":5.465646258503401,"strike":36.87074829931973,"iv":0.5039931972789116,"gamma":0.042808163265306114,"theta":-0.028408843537414963,"vega":0.02931768707482993,"rho":0.021797224330990947,"breakevenPct":2.163114280461225},{"delta":0.85,"premium":6.1648148148148145,"strike":35.925925925925924,"iv":0.5052592592592592,"gamma":0.03628888888888889,"theta":-0.02481851851851852,"vega":0.02491481481481482,"rho":0.022915591679568206,"breakevenPct":1.5703203203203282}],"put":[{"delta":0.1,"premium":1.5154354167289246,"strike":23.078828127334674,"iv":2.12036237357282,"gamma":0.007256468915784741,"theta":-0.07334312145560912,"vega":0.020376837442851837,"rho":-0.004524524833527382,"breakevenPct":47.96478593000543},{"delta":0.15,"premium":1.6760993529792787,"strike":29.103725736722954,"iv":1.5359764433443215,"gamma":0.01334595075539298,"theta":-0.06989520161038978,"vega":0.02707039114158797,"rho":-0.0063260010310624126,"breakevenPct":33.813642896371434},{"delta":0.2,"premium":1.760967863581473,"strike":33.04839317907364,"iv":1.1828304130220992,"gamma":0.021142843046738486,"theta":-0.06380374120836911,"vega":0.03239119834952604,"rho":-0.008075912197032697,"breakevenPct":24.499456285009234},{"delta":0.25,"premium":1.8,"strike":35.78533898802512,"iv":0.939535756278225,"gamma":0.030807732556508236,"theta":-0.05703876057068764,"vega":0.03658001052354968,"rho":-0.00979105643706408,"breakevenPct":17.989046843568723},{"delta":0.3,"premium":1.8,"strike":37.51124439833424,"iv":0.7794064539529897,"gamma":0.04235247761936317,"theta":-0.050020431098661576,"vega":0.039700399334544896,"rho":-0.011475354479523664,"breakevenPct":13.824217185486859},{"delta":0.35,"premium":1.8,"strike":39.237149808643366,"iv":0.6192771516277541,"gamma":0.05389722268221811,"theta":-0.04300210162663552,"vega":0.04282078814554011,"rho":-0.013159652521983246,"breakevenPct":9.659387527404993},{"delta":0.4,"premium":1.980769230769231,"strike":40.38461538461539,"iv":0.5378846153846154,"gamma":0.059715384615384615,"theta":-0.038630769230769225,"vega":0.04374615384615385,"rho":-0.014969415814671512,"breakevenPct":7.326626076626065},{"delta":0.45,"premium":2.304728425696168,"strike":41.07389026743866,"iv":0.5188606286186931,"gamma":0.06099743589743589,"theta":-0.036356162117452434,"vega":0.04293280948442239,"rho":-0.016878561975820487,"breakevenPct":6.445072775717925},{"delta":0.5,"premium":2.6286876206231047,"strike":41.763165150261926,"iv":0.4998366418527709,"gamma":0.06227948717948718,"theta":-0.03408155500413565,"vega":0.04211946512269093,"rho":-0.018787708136969464,"breakevenPct":5.5635194748097865},{"delta":0.55,"premium":2.9526468155500423,"strike":42.452440033085196,"iv":0.4808126550868486,"gamma":0.06356153846153846,"theta":-0.03180694789081886,"vega":0.04130612076095947,"rho":-0.02069685429811844,"breakevenPct":4.681966173901646},{"delta":0.6,"premium":3.2766060104769785,"strike":43.141714915908466,"iv":0.46178866832092635,"gamma":0.06484358974358974,"theta":-0.029532340777502067,"vega":0.04049277639922801,"rho":-0.022606000459267417,"breakevenPct":3.8004128729935083},{"delta":0.65,"premium":3.6005652054039157,"strike":43.830989798731736,"iv":0.44276468155500415,"gamma":0.06612564102564103,"theta":-0.027257733664185275,"vega":0.039679432037496555,"rho":-0.024515146620416393,"breakevenPct":2.9188595720853687},{"delta":0.7,"premium":3.924524400330852,"strike":44.520264681555005,"iv":0.4237406947890819,"gamma":0.06740769230769231,"theta":-0.02498312655086849,"vega":0.0388660876757651,"rho":-0.026424292781565363,"breakevenPct":2.03730627117723},{"delta":0.75,"premium":4.635555555555555,"strike":45.52777777777778,"iv":0.42278666666666664,"gamma":0.06454222222222222,"theta":-0.022671666666666666,"vega":0.03673777777777778,"rho":-0.02862225066135627,"breakevenPct":1.3218575718575634},{"delta":0.8,"premium":6.232777777777779,"strike":47.26388888888889,"iv":0.46320333333333336,"gamma":0.05218111111111111,"theta":-0.020275833333333333,"vega":0.031598888888888885,"rho":-0.03148143537066949,"breakevenPct":0.9867009867009792},{"delta":0.85,"premium":7.829999999999998,"strike":49,"iv":0.50362,"gamma":0.03982000000000001,"theta":-0.017880000000000004,"vega":0.026460000000000004,"rho":-0.0343406200799827,"breakevenPct":0.6515444015443957},{"delta":0.9,"premium":16.88,"strike":58.08,"iv":0.8419792,"gamma":0.018073600000000002,"theta":-0.023763199999999998,"vega":0.0204912,"rho":-0.04307237731539955,"breakevenPct":0.5791505791505668}]}},"errors":["fundamentals:provider_http_429"],"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"}}