{"symbol":"SGOL","url":"https://intraalpha.com/companies/SGOL","capturedAt":"2026-10-23T00:21:58.556Z","state":"partial","quote":{"symbol":"SGOL","last_price":38.33,"prev_close":39.34,"regular_close":38.33,"change":-1.01,"change_pct":-2.5674,"regular_change":-1.01,"regular_change_pct":-2.5674,"extended_change":0,"extended_change_pct":0,"bid":38.25,"ask":38.36,"bid_size":400,"ask_size":1000,"volume":3707576,"vwap":38.482133,"open":38.79,"high":38.81,"low":38.2501,"close":38.33,"trade_count":9885,"last_trade_at":"2026-10-23T00:00:00.117998058Z","last_quote_at":"2026-10-22T23:59:59.365112537Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:56.632837383-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.440Z","bars":[{"c":39.75,"h":39.75,"l":39.72,"n":23,"o":39.72,"t":"2026-10-16T08:00:00Z","v":781,"vw":39.740099},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-10-16T08:25:00Z","v":1800,"vw":39.82},{"c":39.8,"h":39.8,"l":39.79,"n":4,"o":39.79,"t":"2026-10-16T09:30:00Z","v":2801,"vw":39.796429},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-16T10:15:00Z","v":110,"vw":39.8},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-10-16T10:30:00Z","v":125,"vw":39.82},{"c":39.74,"h":39.74,"l":39.74,"n":1,"o":39.74,"t":"2026-10-16T10:50:00Z","v":1800,"vw":39.74},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-16T11:00:00Z","v":100,"vw":39.72},{"c":39.77,"h":39.77,"l":39.76,"n":5,"o":39.76,"t":"2026-10-16T11:20:00Z","v":3789,"vw":39.76564},{"c":39.73,"h":39.73,"l":39.73,"n":1,"o":39.73,"t":"2026-10-16T12:10:00Z","v":2001,"vw":39.73},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-16T12:20:00Z","v":2000,"vw":39.77},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-16T12:30:00Z","v":110,"vw":39.77},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-16T12:35:00Z","v":110,"vw":39.75},{"c":39.63,"h":39.65,"l":39.63,"n":4,"o":39.65,"t":"2026-10-16T12:55:00Z","v":3963,"vw":39.648476},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-10-16T13:05:00Z","v":100,"vw":39.66},{"c":39.55,"h":39.59,"l":39.55,"n":7,"o":39.59,"t":"2026-10-16T13:20:00Z","v":11807,"vw":39.557377},{"c":39.59,"h":39.59,"l":39.5585,"n":7,"o":39.5585,"t":"2026-10-16T13:25:00Z","v":1238,"vw":39.571619},{"c":39.61,"h":39.61,"l":39.57,"n":124,"o":39.6,"t":"2026-10-16T13:30:00Z","v":14701,"vw":39.597111},{"c":39.71,"h":39.71,"l":39.63,"n":135,"o":39.63,"t":"2026-10-16T13:35:00Z","v":78911,"vw":39.674906},{"c":39.76,"h":39.78,"l":39.72,"n":136,"o":39.72,"t":"2026-10-16T13:40:00Z","v":66538,"vw":39.755796},{"c":39.77,"h":39.77,"l":39.73,"n":84,"o":39.75,"t":"2026-10-16T13:45:00Z","v":32642,"vw":39.739218},{"c":39.83,"h":39.87,"l":39.77,"n":188,"o":39.77,"t":"2026-10-16T13:50:00Z","v":71733,"vw":39.840525},{"c":39.835,"h":39.845,"l":39.82,"n":156,"o":39.83,"t":"2026-10-16T13:55:00Z","v":58244,"vw":39.831347},{"c":39.8101,"h":39.895,"l":39.81,"n":222,"o":39.84,"t":"2026-10-16T14:00:00Z","v":114584,"vw":39.864582},{"c":39.85,"h":39.85,"l":39.8,"n":77,"o":39.8177,"t":"2026-10-16T14:05:00Z","v":13843,"vw":39.825597},{"c":39.87,"h":39.885,"l":39.845,"n":193,"o":39.845,"t":"2026-10-16T14:10:00Z","v":97396,"vw":39.866754},{"c":39.88,"h":39.91,"l":39.86,"n":83,"o":39.87,"t":"2026-10-16T14:15:00Z","v":34561,"vw":39.884601},{"c":39.93,"h":39.94,"l":39.87,"n":119,"o":39.89,"t":"2026-10-16T14:20:00Z","v":18567,"vw":39.903589},{"c":39.95,"h":39.96,"l":39.925,"n":60,"o":39.93,"t":"2026-10-16T14:25:00Z","v":12624,"vw":39.947255},{"c":39.9066,"h":39.9599,"l":39.9,"n":116,"o":39.94,"t":"2026-10-16T14:30:00Z","v":39944,"vw":39.927316},{"c":39.86,"h":39.905,"l":39.86,"n":70,"o":39.9014,"t":"2026-10-16T14:35:00Z","v":32708,"vw":39.881347},{"c":39.87,"h":39.88,"l":39.86,"n":47,"o":39.86,"t":"2026-10-16T14:40:00Z","v":9349,"vw":39.86865},{"c":39.84,"h":39.855,"l":39.835,"n":87,"o":39.855,"t":"2026-10-16T14:45:00Z","v":35985,"vw":39.847543},{"c":39.86,"h":39.87,"l":39.84,"n":84,"o":39.84,"t":"2026-10-16T14:50:00Z","v":17247,"vw":39.85242},{"c":39.825,"h":39.86,"l":39.825,"n":56,"o":39.86,"t":"2026-10-16T14:55:00Z","v":7690,"vw":39.844647},{"c":39.82,"h":39.83,"l":39.81,"n":58,"o":39.83,"t":"2026-10-16T15:00:00Z","v":26871,"vw":39.825466},{"c":39.83,"h":39.84,"l":39.81,"n":67,"o":39.835,"t":"2026-10-16T15:05:00Z","v":16886,"vw":39.823132},{"c":39.79,"h":39.845,"l":39.79,"n":77,"o":39.84,"t":"2026-10-16T15:10:00Z","v":24510,"vw":39.813071},{"c":39.79,"h":39.7963,"l":39.78,"n":46,"o":39.785,"t":"2026-10-16T15:15:00Z","v":11491,"vw":39.78426},{"c":39.74,"h":39.7801,"l":39.74,"n":74,"o":39.7801,"t":"2026-10-16T15:20:00Z","v":48424,"vw":39.743436},{"c":39.74,"h":39.75,"l":39.73,"n":33,"o":39.75,"t":"2026-10-16T15:25:00Z","v":18888,"vw":39.738514},{"c":39.75,"h":39.75,"l":39.74,"n":38,"o":39.74,"t":"2026-10-16T15:30:00Z","v":6755,"vw":39.743712},{"c":39.76,"h":39.76,"l":39.74,"n":36,"o":39.75,"t":"2026-10-16T15:35:00Z","v":6605,"vw":39.750397},{"c":39.72,"h":39.76,"l":39.72,"n":37,"o":39.759,"t":"2026-10-16T15:40:00Z","v":11268,"vw":39.742192},{"c":39.71,"h":39.74,"l":39.71,"n":48,"o":39.72,"t":"2026-10-16T15:45:00Z","v":11773,"vw":39.723662},{"c":39.7,"h":39.71,"l":39.69,"n":58,"o":39.705,"t":"2026-10-16T15:50:00Z","v":30453,"vw":39.693503},{"c":39.66,"h":39.7075,"l":39.66,"n":80,"o":39.705,"t":"2026-10-16T15:55:00Z","v":48353,"vw":39.675216},{"c":39.64,"h":39.68,"l":39.595,"n":165,"o":39.6601,"t":"2026-10-16T16:00:00Z","v":61711,"vw":39.63368},{"c":39.63,"h":39.66,"l":39.625,"n":49,"o":39.66,"t":"2026-10-16T16:05:00Z","v":11115,"vw":39.651277},{"c":39.68,"h":39.68,"l":39.64,"n":77,"o":39.64,"t":"2026-10-16T16:10:00Z","v":36441,"vw":39.664575},{"c":39.64,"h":39.6801,"l":39.63,"n":41,"o":39.6751,"t":"2026-10-16T16:15:00Z","v":8818,"vw":39.662395},{"c":39.66,"h":39.66,"l":39.64,"n":76,"o":39.64,"t":"2026-10-16T16:20:00Z","v":26185,"vw":39.650308},{"c":39.64,"h":39.66,"l":39.64,"n":51,"o":39.6599,"t":"2026-10-16T16:25:00Z","v":7912,"vw":39.650173},{"c":39.62,"h":39.64,"l":39.62,"n":37,"o":39.64,"t":"2026-10-16T16:30:00Z","v":18966,"vw":39.620537},{"c":39.6,"h":39.6024,"l":39.6,"n":21,"o":39.6,"t":"2026-10-16T16:35:00Z","v":1960,"vw":39.600489},{"c":39.645,"h":39.645,"l":39.61,"n":40,"o":39.61,"t":"2026-10-16T16:40:00Z","v":3761,"vw":39.616019},{"c":39.59,"h":39.645,"l":39.59,"n":54,"o":39.645,"t":"2026-10-16T16:45:00Z","v":9225,"vw":39.630862},{"c":39.59,"h":39.595,"l":39.58,"n":48,"o":39.59,"t":"2026-10-16T16:50:00Z","v":15564,"vw":39.588785},{"c":39.6,"h":39.6,"l":39.59,"n":49,"o":39.59,"t":"2026-10-16T16:55:00Z","v":7948,"vw":39.599355},{"c":39.57,"h":39.6,"l":39.5661,"n":22,"o":39.6,"t":"2026-10-16T17:00:00Z","v":8363,"vw":39.57526},{"c":39.5899,"h":39.59,"l":39.575,"n":48,"o":39.58,"t":"2026-10-16T17:05:00Z","v":18700,"vw":39.582277},{"c":39.58,"h":39.585,"l":39.575,"n":35,"o":39.585,"t":"2026-10-16T17:10:00Z","v":14588,"vw":39.579799},{"c":39.59,"h":39.5999,"l":39.5699,"n":63,"o":39.572,"t":"2026-10-16T17:15:00Z","v":21645,"vw":39.582405},{"c":39.6,"h":39.605,"l":39.6,"n":31,"o":39.6,"t":"2026-10-16T17:20:00Z","v":4989,"vw":39.600139},{"c":39.6,"h":39.6099,"l":39.5863,"n":38,"o":39.6,"t":"2026-10-16T17:25:00Z","v":8745,"vw":39.598025},{"c":39.6099,"h":39.61,"l":39.599,"n":54,"o":39.6,"t":"2026-10-16T17:30:00Z","v":15844,"vw":39.602829},{"c":39.58,"h":39.62,"l":39.58,"n":92,"o":39.61,"t":"2026-10-16T17:35:00Z","v":71823,"vw":39.608568},{"c":39.645,"h":39.66,"l":39.59,"n":117,"o":39.59,"t":"2026-10-16T17:40:00Z","v":73174,"vw":39.62534},{"c":39.62,"h":39.6357,"l":39.62,"n":19,"o":39.635,"t":"2026-10-16T17:45:00Z","v":5023,"vw":39.630336},{"c":39.615,"h":39.625,"l":39.6,"n":158,"o":39.61,"t":"2026-10-16T17:50:00Z","v":34384,"vw":39.616343},{"c":39.63,"h":39.635,"l":39.615,"n":46,"o":39.615,"t":"2026-10-16T17:55:00Z","v":18031,"vw":39.624907},{"c":39.62,"h":39.6399,"l":39.62,"n":42,"o":39.63,"t":"2026-10-16T18:00:00Z","v":8143,"vw":39.631004},{"c":39.65,"h":39.66,"l":39.63,"n":36,"o":39.63,"t":"2026-10-16T18:05:00Z","v":9073,"vw":39.638399},{"c":39.6299,"h":39.65,"l":39.6299,"n":18,"o":39.65,"t":"2026-10-16T18:10:00Z","v":3314,"vw":39.639932},{"c":39.625,"h":39.636,"l":39.625,"n":37,"o":39.635,"t":"2026-10-16T18:15:00Z","v":15509,"vw":39.631617},{"c":39.6,"h":39.6201,"l":39.59,"n":75,"o":39.6201,"t":"2026-10-16T18:20:00Z","v":19434,"vw":39.605718},{"c":39.59,"h":39.6068,"l":39.58,"n":71,"o":39.6,"t":"2026-10-16T18:25:00Z","v":26381,"vw":39.588584},{"c":39.57,"h":39.58,"l":39.56,"n":42,"o":39.58,"t":"2026-10-16T18:30:00Z","v":15052,"vw":39.570223},{"c":39.59,"h":39.59,"l":39.57,"n":59,"o":39.57,"t":"2026-10-16T18:35:00Z","v":17262,"vw":39.581063},{"c":39.575,"h":39.59,"l":39.575,"n":50,"o":39.59,"t":"2026-10-16T18:40:00Z","v":18336,"vw":39.583032},{"c":39.57,"h":39.59,"l":39.565,"n":51,"o":39.5799,"t":"2026-10-16T18:45:00Z","v":17343,"vw":39.580825},{"c":39.58,"h":39.58,"l":39.555,"n":88,"o":39.57,"t":"2026-10-16T18:50:00Z","v":25886,"vw":39.560925},{"c":39.585,"h":39.585,"l":39.57,"n":24,"o":39.5701,"t":"2026-10-16T18:55:00Z","v":4125,"vw":39.570815},{"c":39.59,"h":39.6,"l":39.58,"n":60,"o":39.585,"t":"2026-10-16T19:00:00Z","v":24716,"vw":39.5894},{"c":39.605,"h":39.61,"l":39.5899,"n":62,"o":39.59,"t":"2026-10-16T19:05:00Z","v":16211,"vw":39.602608},{"c":39.64,"h":39.64,"l":39.605,"n":75,"o":39.6099,"t":"2026-10-16T19:10:00Z","v":20372,"vw":39.618922},{"c":39.63,"h":39.647,"l":39.63,"n":35,"o":39.647,"t":"2026-10-16T19:15:00Z","v":5581,"vw":39.639149},{"c":39.645,"h":39.65,"l":39.635,"n":77,"o":39.6351,"t":"2026-10-16T19:20:00Z","v":43773,"vw":39.642623},{"c":39.67,"h":39.67,"l":39.64,"n":70,"o":39.645,"t":"2026-10-16T19:25:00Z","v":29127,"vw":39.642414},{"c":39.6897,"h":39.705,"l":39.675,"n":65,"o":39.675,"t":"2026-10-16T19:30:00Z","v":17110,"vw":39.693194},{"c":39.7003,"h":39.7003,"l":39.685,"n":69,"o":39.6899,"t":"2026-10-16T19:35:00Z","v":24220,"vw":39.69187},{"c":39.675,"h":39.705,"l":39.675,"n":51,"o":39.7,"t":"2026-10-16T19:40:00Z","v":41850,"vw":39.684821},{"c":39.6795,"h":39.685,"l":39.675,"n":61,"o":39.675,"t":"2026-10-16T19:45:00Z","v":21885,"vw":39.677592},{"c":39.675,"h":39.68,"l":39.6501,"n":81,"o":39.68,"t":"2026-10-16T19:50:00Z","v":18215,"vw":39.666913},{"c":39.6757,"h":39.68,"l":39.66,"n":101,"o":39.675,"t":"2026-10-16T19:55:00Z","v":23218,"vw":39.671168},{"c":39.67,"h":39.68,"l":39.67,"n":10,"o":39.68,"t":"2026-10-16T20:00:00Z","v":2890,"vw":39.677571},{"c":39.67,"h":39.68,"l":39.67,"n":22,"o":39.68,"t":"2026-10-16T20:45:00Z","v":2689,"vw":39.679145},{"c":39.66,"h":39.66,"l":39.66,"n":36,"o":39.66,"t":"2026-10-16T20:50:00Z","v":934,"vw":39.66},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-10-16T20:55:00Z","v":500,"vw":39.64},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-10-16T22:10:00Z","v":100,"vw":39.66},{"c":39.75,"h":39.83,"l":39.72,"n":10,"o":39.83,"t":"2026-10-19T08:00:00Z","v":2825,"vw":39.786309},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-19T08:05:00Z","v":192,"vw":39.83},{"c":39.73,"h":39.73,"l":39.73,"n":1,"o":39.73,"t":"2026-10-19T08:20:00Z","v":325,"vw":39.73},{"c":39.67,"h":39.67,"l":39.67,"n":1,"o":39.67,"t":"2026-10-19T09:40:00Z","v":1800,"vw":39.67},{"c":39.67,"h":39.69,"l":39.67,"n":7,"o":39.69,"t":"2026-10-19T10:35:00Z","v":1140,"vw":39.672252},{"c":39.6898,"h":39.6898,"l":39.6898,"n":1,"o":39.6898,"t":"2026-10-19T11:00:00Z","v":100,"vw":39.6898},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-19T11:05:00Z","v":100,"vw":39.7},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-19T11:25:00Z","v":1800,"vw":39.72},{"c":39.649,"h":39.649,"l":39.649,"n":2,"o":39.649,"t":"2026-10-19T12:25:00Z","v":127,"vw":39.649},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-19T12:50:00Z","v":110,"vw":39.59},{"c":39.62,"h":39.63,"l":39.62,"n":5,"o":39.63,"t":"2026-10-19T13:00:00Z","v":6700,"vw":39.623433},{"c":39.615,"h":39.615,"l":39.615,"n":3,"o":39.615,"t":"2026-10-19T13:15:00Z","v":328,"vw":39.615},{"c":39.6,"h":39.61,"l":39.58,"n":12,"o":39.58,"t":"2026-10-19T13:25:00Z","v":3935,"vw":39.597797},{"c":39.605,"h":39.65,"l":39.59,"n":211,"o":39.6,"t":"2026-10-19T13:30:00Z","v":21837,"vw":39.612847},{"c":39.55,"h":39.605,"l":39.55,"n":112,"o":39.59,"t":"2026-10-19T13:35:00Z","v":16326,"vw":39.588533},{"c":39.53,"h":39.56,"l":39.495,"n":118,"o":39.55,"t":"2026-10-19T13:40:00Z","v":52659,"vw":39.518751},{"c":39.505,"h":39.52,"l":39.44,"n":130,"o":39.52,"t":"2026-10-19T13:45:00Z","v":79644,"vw":39.481454},{"c":39.49,"h":39.525,"l":39.485,"n":185,"o":39.5,"t":"2026-10-19T13:50:00Z","v":50717,"vw":39.506046},{"c":39.535,"h":39.535,"l":39.495,"n":321,"o":39.495,"t":"2026-10-19T13:55:00Z","v":155636,"vw":39.520322},{"c":39.46,"h":39.54,"l":39.46,"n":283,"o":39.53,"t":"2026-10-19T14:00:00Z","v":133111,"vw":39.500799},{"c":39.48,"h":39.495,"l":39.46,"n":106,"o":39.47,"t":"2026-10-19T14:05:00Z","v":46009,"vw":39.469308},{"c":39.43,"h":39.475,"l":39.43,"n":69,"o":39.47,"t":"2026-10-19T14:10:00Z","v":7580,"vw":39.447204},{"c":39.48,"h":39.48,"l":39.43,"n":64,"o":39.44,"t":"2026-10-19T14:15:00Z","v":15295,"vw":39.439687},{"c":39.46,"h":39.49,"l":39.46,"n":68,"o":39.49,"t":"2026-10-19T14:20:00Z","v":8917,"vw":39.474709},{"c":39.47,"h":39.49,"l":39.46,"n":51,"o":39.46,"t":"2026-10-19T14:25:00Z","v":12868,"vw":39.481125},{"c":39.46,"h":39.49,"l":39.455,"n":109,"o":39.46,"t":"2026-10-19T14:30:00Z","v":45345,"vw":39.473043},{"c":39.45,"h":39.465,"l":39.45,"n":28,"o":39.46,"t":"2026-10-19T14:35:00Z","v":7391,"vw":39.452747},{"c":39.46,"h":39.46,"l":39.435,"n":78,"o":39.445,"t":"2026-10-19T14:40:00Z","v":16791,"vw":39.447722},{"c":39.45,"h":39.4524,"l":39.43,"n":115,"o":39.4524,"t":"2026-10-19T14:45:00Z","v":75373,"vw":39.440204},{"c":39.44,"h":39.47,"l":39.44,"n":36,"o":39.46,"t":"2026-10-19T14:50:00Z","v":5213,"vw":39.457739},{"c":39.45,"h":39.46,"l":39.44,"n":34,"o":39.44,"t":"2026-10-19T14:55:00Z","v":6274,"vw":39.447217},{"c":39.45,"h":39.47,"l":39.45,"n":42,"o":39.46,"t":"2026-10-19T15:00:00Z","v":5013,"vw":39.458365},{"c":39.47,"h":39.47,"l":39.445,"n":119,"o":39.45,"t":"2026-10-19T15:05:00Z","v":40432,"vw":39.453465},{"c":39.4601,"h":39.4601,"l":39.455,"n":19,"o":39.46,"t":"2026-10-19T15:10:00Z","v":1998,"vw":39.459486},{"c":39.44,"h":39.4601,"l":39.43,"n":39,"o":39.4601,"t":"2026-10-19T15:15:00Z","v":7361,"vw":39.446727},{"c":39.455,"h":39.455,"l":39.435,"n":29,"o":39.45,"t":"2026-10-19T15:20:00Z","v":11236,"vw":39.444525},{"c":39.485,"h":39.485,"l":39.46,"n":46,"o":39.46,"t":"2026-10-19T15:25:00Z","v":4374,"vw":39.469786},{"c":39.43,"h":39.47,"l":39.43,"n":37,"o":39.47,"t":"2026-10-19T15:30:00Z","v":10529,"vw":39.439367},{"c":39.44,"h":39.455,"l":39.435,"n":79,"o":39.44,"t":"2026-10-19T15:35:00Z","v":13280,"vw":39.446431},{"c":39.435,"h":39.44,"l":39.43,"n":60,"o":39.44,"t":"2026-10-19T15:40:00Z","v":11184,"vw":39.435633},{"c":39.42,"h":39.44,"l":39.42,"n":43,"o":39.43,"t":"2026-10-19T15:45:00Z","v":10066,"vw":39.435107},{"c":39.41,"h":39.42,"l":39.41,"n":47,"o":39.42,"t":"2026-10-19T15:50:00Z","v":3183,"vw":39.414796},{"c":39.415,"h":39.42,"l":39.4,"n":96,"o":39.41,"t":"2026-10-19T15:55:00Z","v":18679,"vw":39.411216},{"c":39.41,"h":39.4157,"l":39.395,"n":158,"o":39.41,"t":"2026-10-19T16:00:00Z","v":31905,"vw":39.402781},{"c":39.4157,"h":39.43,"l":39.395,"n":108,"o":39.43,"t":"2026-10-19T16:05:00Z","v":28399,"vw":39.403957},{"c":39.435,"h":39.4412,"l":39.42,"n":66,"o":39.42,"t":"2026-10-19T16:10:00Z","v":35150,"vw":39.426543},{"c":39.44,"h":39.44,"l":39.4301,"n":17,"o":39.44,"t":"2026-10-19T16:15:00Z","v":1260,"vw":39.436363},{"c":39.415,"h":39.43,"l":39.415,"n":26,"o":39.43,"t":"2026-10-19T16:20:00Z","v":6554,"vw":39.424275},{"c":39.425,"h":39.435,"l":39.4199,"n":31,"o":39.4199,"t":"2026-10-19T16:25:00Z","v":11244,"vw":39.42114},{"c":39.41,"h":39.425,"l":39.41,"n":74,"o":39.42,"t":"2026-10-19T16:30:00Z","v":39740,"vw":39.418913},{"c":39.42,"h":39.425,"l":39.415,"n":32,"o":39.42,"t":"2026-10-19T16:35:00Z","v":4714,"vw":39.423505},{"c":39.42,"h":39.4255,"l":39.42,"n":12,"o":39.425,"t":"2026-10-19T16:40:00Z","v":4687,"vw":39.421754},{"c":39.385,"h":39.42,"l":39.38,"n":58,"o":39.42,"t":"2026-10-19T16:45:00Z","v":14486,"vw":39.399948},{"c":39.4,"h":39.4,"l":39.385,"n":28,"o":39.385,"t":"2026-10-19T16:50:00Z","v":3872,"vw":39.39411},{"c":39.41,"h":39.41,"l":39.4,"n":26,"o":39.4,"t":"2026-10-19T16:55:00Z","v":3804,"vw":39.407174},{"c":39.3899,"h":39.405,"l":39.3899,"n":26,"o":39.405,"t":"2026-10-19T17:00:00Z","v":2336,"vw":39.390746},{"c":39.38,"h":39.3903,"l":39.38,"n":63,"o":39.39,"t":"2026-10-19T17:05:00Z","v":42780,"vw":39.38698},{"c":39.39,"h":39.39,"l":39.375,"n":44,"o":39.375,"t":"2026-10-19T17:10:00Z","v":13778,"vw":39.382372},{"c":39.37,"h":39.395,"l":39.37,"n":39,"o":39.395,"t":"2026-10-19T17:15:00Z","v":8989,"vw":39.379293},{"c":39.39,"h":39.39,"l":39.365,"n":41,"o":39.369,"t":"2026-10-19T17:20:00Z","v":15143,"vw":39.372107},{"c":39.405,"h":39.41,"l":39.3899,"n":27,"o":39.39,"t":"2026-10-19T17:25:00Z","v":7507,"vw":39.400508},{"c":39.435,"h":39.435,"l":39.41,"n":26,"o":39.41,"t":"2026-10-19T17:30:00Z","v":9775,"vw":39.427261},{"c":39.4458,"h":39.45,"l":39.43,"n":45,"o":39.44,"t":"2026-10-19T17:35:00Z","v":12104,"vw":39.437945},{"c":39.45,"h":39.46,"l":39.44,"n":117,"o":39.445,"t":"2026-10-19T17:40:00Z","v":73514,"vw":39.453964},{"c":39.44,"h":39.4462,"l":39.43,"n":89,"o":39.445,"t":"2026-10-19T17:45:00Z","v":53868,"vw":39.438423},{"c":39.45,"h":39.45,"l":39.435,"n":198,"o":39.445,"t":"2026-10-19T17:50:00Z","v":11012,"vw":39.44153},{"c":39.4499,"h":39.4501,"l":39.445,"n":44,"o":39.45,"t":"2026-10-19T17:55:00Z","v":19419,"vw":39.449743},{"c":39.46,"h":39.47,"l":39.45,"n":53,"o":39.45,"t":"2026-10-19T18:00:00Z","v":31700,"vw":39.462921},{"c":39.475,"h":39.475,"l":39.475,"n":16,"o":39.475,"t":"2026-10-19T18:05:00Z","v":728,"vw":39.475},{"c":39.4699,"h":39.4701,"l":39.4699,"n":23,"o":39.4701,"t":"2026-10-19T18:10:00Z","v":7087,"vw":39.47},{"c":39.47,"h":39.4701,"l":39.4699,"n":32,"o":39.47,"t":"2026-10-19T18:15:00Z","v":9609,"vw":39.470003},{"c":39.45,"h":39.475,"l":39.45,"n":36,"o":39.475,"t":"2026-10-19T18:20:00Z","v":17645,"vw":39.463175},{"c":39.45,"h":39.455,"l":39.445,"n":32,"o":39.455,"t":"2026-10-19T18:25:00Z","v":18970,"vw":39.449619},{"c":39.445,"h":39.4501,"l":39.4399,"n":22,"o":39.45,"t":"2026-10-19T18:30:00Z","v":6612,"vw":39.444498},{"c":39.44,"h":39.44,"l":39.4339,"n":15,"o":39.44,"t":"2026-10-19T18:35:00Z","v":5891,"vw":39.439333},{"c":39.4499,"h":39.46,"l":39.4499,"n":20,"o":39.45,"t":"2026-10-19T18:40:00Z","v":10078,"vw":39.450501},{"c":39.48,"h":39.48,"l":39.45,"n":40,"o":39.45,"t":"2026-10-19T18:45:00Z","v":13496,"vw":39.451068},{"c":39.47,"h":39.481,"l":39.47,"n":35,"o":39.481,"t":"2026-10-19T18:50:00Z","v":14705,"vw":39.472171},{"c":39.46,"h":39.46,"l":39.455,"n":36,"o":39.46,"t":"2026-10-19T18:55:00Z","v":15884,"vw":39.459795},{"c":39.435,"h":39.4501,"l":39.435,"n":29,"o":39.45,"t":"2026-10-19T19:00:00Z","v":24110,"vw":39.440828},{"c":39.4399,"h":39.44,"l":39.435,"n":17,"o":39.435,"t":"2026-10-19T19:05:00Z","v":5250,"vw":39.437929},{"c":39.435,"h":39.44,"l":39.43,"n":52,"o":39.435,"t":"2026-10-19T19:10:00Z","v":25803,"vw":39.431163},{"c":39.445,"h":39.445,"l":39.4301,"n":32,"o":39.44,"t":"2026-10-19T19:15:00Z","v":9808,"vw":39.439544},{"c":39.4199,"h":39.44,"l":39.415,"n":36,"o":39.44,"t":"2026-10-19T19:20:00Z","v":24453,"vw":39.43447},{"c":39.42,"h":39.42,"l":39.415,"n":15,"o":39.42,"t":"2026-10-19T19:25:00Z","v":2953,"vw":39.416901},{"c":39.436,"h":39.44,"l":39.43,"n":33,"o":39.43,"t":"2026-10-19T19:30:00Z","v":4067,"vw":39.43544},{"c":39.415,"h":39.435,"l":39.415,"n":54,"o":39.4301,"t":"2026-10-19T19:35:00Z","v":26172,"vw":39.427991},{"c":39.4295,"h":39.4295,"l":39.415,"n":36,"o":39.415,"t":"2026-10-19T19:40:00Z","v":4050,"vw":39.420587},{"c":39.44,"h":39.44,"l":39.42,"n":31,"o":39.425,"t":"2026-10-19T19:45:00Z","v":6789,"vw":39.424462},{"c":39.4299,"h":39.435,"l":39.4223,"n":40,"o":39.435,"t":"2026-10-19T19:50:00Z","v":14875,"vw":39.429855},{"c":39.415,"h":39.42,"l":39.415,"n":89,"o":39.42,"t":"2026-10-19T19:55:00Z","v":41123,"vw":39.419151},{"c":39.42,"h":39.42,"l":39.42,"n":9,"o":39.42,"t":"2026-10-19T20:00:00Z","v":10354,"vw":39.42},{"c":39.39,"h":39.39,"l":39.39,"n":11,"o":39.39,"t":"2026-10-19T20:45:00Z","v":1480,"vw":39.39},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-10-19T22:00:00Z","v":300,"vw":39.38},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-19T22:25:00Z","v":100,"vw":39.41},{"c":39.41,"h":39.41,"l":39.41,"n":2,"o":39.41,"t":"2026-10-19T22:30:00Z","v":200,"vw":39.41},{"c":39.345,"h":39.345,"l":39.345,"n":3,"o":39.345,"t":"2026-10-19T23:00:00Z","v":103,"vw":39.345},{"c":39.36,"h":39.36,"l":39.36,"n":4,"o":39.36,"t":"2026-10-19T23:20:00Z","v":400,"vw":39.36},{"c":39.32,"h":39.32,"l":39.32,"n":1,"o":39.32,"t":"2026-10-19T23:50:00Z","v":100,"vw":39.32},{"c":39.25,"h":39.31,"l":39.25,"n":12,"o":39.31,"t":"2026-10-20T08:00:00Z","v":249,"vw":39.278421},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-20T08:25:00Z","v":120,"vw":39.25},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-20T08:30:00Z","v":120,"vw":39.21},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-10-20T09:00:00Z","v":130,"vw":39.2},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-20T09:25:00Z","v":300,"vw":39.25},{"c":39.199,"h":39.199,"l":39.199,"n":2,"o":39.199,"t":"2026-10-20T09:35:00Z","v":156,"vw":39.199},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-20T09:40:00Z","v":1681,"vw":39.21},{"c":39.15,"h":39.15,"l":39.15,"n":2,"o":39.15,"t":"2026-10-20T09:50:00Z","v":122,"vw":39.15},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-20T09:55:00Z","v":120,"vw":39.15},{"c":39.14,"h":39.15,"l":39.14,"n":3,"o":39.15,"t":"2026-10-20T10:00:00Z","v":11778,"vw":39.142141},{"c":39.14,"h":39.14,"l":39.14,"n":1,"o":39.14,"t":"2026-10-20T10:15:00Z","v":1100,"vw":39.14},{"c":39.24,"h":39.24,"l":39.24,"n":6,"o":39.24,"t":"2026-10-20T11:15:00Z","v":5154,"vw":39.24},{"c":39.24,"h":39.24,"l":39.24,"n":2,"o":39.24,"t":"2026-10-20T11:25:00Z","v":2003,"vw":39.24},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-20T11:30:00Z","v":120,"vw":39.25},{"c":39.25,"h":39.25,"l":39.16,"n":3,"o":39.16,"t":"2026-10-20T12:20:00Z","v":3240,"vw":39.163704},{"c":39.19,"h":39.27,"l":39.19,"n":5,"o":39.27,"t":"2026-10-20T12:25:00Z","v":3527,"vw":39.258104},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-20T12:30:00Z","v":3000,"vw":39.19},{"c":39.17,"h":39.17,"l":39.17,"n":1,"o":39.17,"t":"2026-10-20T12:35:00Z","v":500,"vw":39.17},{"c":39.28,"h":39.28,"l":39.17,"n":4,"o":39.17,"t":"2026-10-20T12:40:00Z","v":342,"vw":39.209412},{"c":39.26,"h":39.27,"l":39.26,"n":2,"o":39.27,"t":"2026-10-20T12:45:00Z","v":620,"vw":39.268065},{"c":39.21,"h":39.24,"l":39.21,"n":3,"o":39.23,"t":"2026-10-20T12:50:00Z","v":1120,"vw":39.232321},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-20T12:55:00Z","v":229,"vw":39.2},{"c":39.1662,"h":39.22,"l":39.16,"n":6,"o":39.22,"t":"2026-10-20T13:00:00Z","v":1051,"vw":39.193733},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-20T13:05:00Z","v":100,"vw":39.18},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-20T13:15:00Z","v":120,"vw":39.15},{"c":39.23,"h":39.23,"l":39.21,"n":3,"o":39.21,"t":"2026-10-20T13:20:00Z","v":5600,"vw":39.226071},{"c":39.23,"h":39.23,"l":39.21,"n":16,"o":39.22,"t":"2026-10-20T13:25:00Z","v":4899,"vw":39.221768},{"c":39.2,"h":39.24,"l":39.175,"n":218,"o":39.23,"t":"2026-10-20T13:30:00Z","v":37055,"vw":39.213532},{"c":39.28,"h":39.28,"l":39.2001,"n":203,"o":39.2001,"t":"2026-10-20T13:35:00Z","v":55175,"vw":39.247076},{"c":39.3,"h":39.315,"l":39.28,"n":215,"o":39.28,"t":"2026-10-20T13:40:00Z","v":132482,"vw":39.298828},{"c":39.3,"h":39.345,"l":39.3,"n":203,"o":39.31,"t":"2026-10-20T13:45:00Z","v":185995,"vw":39.331643},{"c":39.2599,"h":39.31,"l":39.25,"n":152,"o":39.3,"t":"2026-10-20T13:50:00Z","v":36683,"vw":39.266917},{"c":39.2899,"h":39.295,"l":39.25,"n":124,"o":39.26,"t":"2026-10-20T13:55:00Z","v":57859,"vw":39.26848},{"c":39.23,"h":39.28,"l":39.23,"n":112,"o":39.28,"t":"2026-10-20T14:00:00Z","v":21916,"vw":39.253311},{"c":39.29,"h":39.31,"l":39.2299,"n":146,"o":39.2299,"t":"2026-10-20T14:05:00Z","v":73950,"vw":39.290282},{"c":39.32,"h":39.32,"l":39.26,"n":126,"o":39.28,"t":"2026-10-20T14:10:00Z","v":41016,"vw":39.272437},{"c":39.3977,"h":39.41,"l":39.33,"n":119,"o":39.33,"t":"2026-10-20T14:15:00Z","v":44446,"vw":39.347515},{"c":39.45,"h":39.45,"l":39.37,"n":117,"o":39.38,"t":"2026-10-20T14:20:00Z","v":44940,"vw":39.41099},{"c":39.53,"h":39.53,"l":39.45,"n":171,"o":39.45,"t":"2026-10-20T14:25:00Z","v":144231,"vw":39.493581},{"c":39.49,"h":39.55,"l":39.485,"n":105,"o":39.535,"t":"2026-10-20T14:30:00Z","v":52455,"vw":39.524967},{"c":39.47,"h":39.51,"l":39.45,"n":91,"o":39.5,"t":"2026-10-20T14:35:00Z","v":29891,"vw":39.480856},{"c":39.5,"h":39.53,"l":39.45,"n":151,"o":39.47,"t":"2026-10-20T14:40:00Z","v":139233,"vw":39.511457},{"c":39.43,"h":39.49,"l":39.43,"n":68,"o":39.49,"t":"2026-10-20T14:45:00Z","v":27441,"vw":39.44412},{"c":39.4,"h":39.425,"l":39.38,"n":96,"o":39.42,"t":"2026-10-20T14:50:00Z","v":52120,"vw":39.40408},{"c":39.42,"h":39.425,"l":39.4,"n":32,"o":39.4,"t":"2026-10-20T14:55:00Z","v":9608,"vw":39.418437},{"c":39.41,"h":39.43,"l":39.41,"n":69,"o":39.42,"t":"2026-10-20T15:00:00Z","v":19604,"vw":39.42024},{"c":39.42,"h":39.44,"l":39.405,"n":76,"o":39.405,"t":"2026-10-20T15:05:00Z","v":28744,"vw":39.420874},{"c":39.34,"h":39.42,"l":39.33,"n":325,"o":39.42,"t":"2026-10-20T15:10:00Z","v":168825,"vw":39.382478},{"c":39.39,"h":39.39,"l":39.34,"n":75,"o":39.34,"t":"2026-10-20T15:15:00Z","v":21216,"vw":39.374914},{"c":39.34,"h":39.38,"l":39.335,"n":80,"o":39.38,"t":"2026-10-20T15:20:00Z","v":55143,"vw":39.363991},{"c":39.34,"h":39.3501,"l":39.33,"n":35,"o":39.345,"t":"2026-10-20T15:25:00Z","v":6908,"vw":39.344554},{"c":39.33,"h":39.35,"l":39.325,"n":39,"o":39.35,"t":"2026-10-20T15:30:00Z","v":13180,"vw":39.336446},{"c":39.325,"h":39.3269,"l":39.31,"n":51,"o":39.31,"t":"2026-10-20T15:35:00Z","v":17150,"vw":39.317047},{"c":39.35,"h":39.357,"l":39.33,"n":58,"o":39.33,"t":"2026-10-20T15:40:00Z","v":30249,"vw":39.34625},{"c":39.335,"h":39.35,"l":39.3199,"n":44,"o":39.35,"t":"2026-10-20T15:45:00Z","v":8437,"vw":39.338397},{"c":39.335,"h":39.34,"l":39.33,"n":38,"o":39.34,"t":"2026-10-20T15:50:00Z","v":18457,"vw":39.331164},{"c":39.315,"h":39.32,"l":39.305,"n":99,"o":39.32,"t":"2026-10-20T15:55:00Z","v":14374,"vw":39.31149},{"c":39.28,"h":39.32,"l":39.28,"n":128,"o":39.315,"t":"2026-10-20T16:00:00Z","v":50783,"vw":39.309068},{"c":39.29,"h":39.29,"l":39.29,"n":41,"o":39.29,"t":"2026-10-20T16:05:00Z","v":4802,"vw":39.29},{"c":39.27,"h":39.295,"l":39.27,"n":96,"o":39.29,"t":"2026-10-20T16:10:00Z","v":18456,"vw":39.287925},{"c":39.23,"h":39.28,"l":39.23,"n":45,"o":39.28,"t":"2026-10-20T16:15:00Z","v":12169,"vw":39.246151},{"c":39.235,"h":39.24,"l":39.23,"n":42,"o":39.23,"t":"2026-10-20T16:20:00Z","v":8066,"vw":39.233731},{"c":39.245,"h":39.25,"l":39.235,"n":61,"o":39.24,"t":"2026-10-20T16:25:00Z","v":17844,"vw":39.240551},{"c":39.25,"h":39.25,"l":39.24,"n":28,"o":39.24,"t":"2026-10-20T16:30:00Z","v":5275,"vw":39.248666},{"c":39.27,"h":39.27,"l":39.255,"n":12,"o":39.255,"t":"2026-10-20T16:35:00Z","v":1723,"vw":39.261884},{"c":39.27,"h":39.28,"l":39.2641,"n":37,"o":39.2772,"t":"2026-10-20T16:40:00Z","v":29890,"vw":39.27328},{"c":39.245,"h":39.25,"l":39.24,"n":24,"o":39.25,"t":"2026-10-20T16:45:00Z","v":6959,"vw":39.240842},{"c":39.2299,"h":39.245,"l":39.2299,"n":30,"o":39.245,"t":"2026-10-20T16:50:00Z","v":1691,"vw":39.232668},{"c":39.22,"h":39.221,"l":39.22,"n":16,"o":39.221,"t":"2026-10-20T16:55:00Z","v":6920,"vw":39.220895},{"c":39.185,"h":39.22,"l":39.185,"n":193,"o":39.22,"t":"2026-10-20T17:00:00Z","v":201333,"vw":39.210442},{"c":39.19,"h":39.1966,"l":39.19,"n":23,"o":39.19,"t":"2026-10-20T17:05:00Z","v":5004,"vw":39.190691},{"c":39.2057,"h":39.2057,"l":39.19,"n":40,"o":39.195,"t":"2026-10-20T17:10:00Z","v":6994,"vw":39.19808},{"c":39.225,"h":39.23,"l":39.2,"n":40,"o":39.2,"t":"2026-10-20T17:15:00Z","v":34402,"vw":39.214806},{"c":39.235,"h":39.24,"l":39.22,"n":19,"o":39.22,"t":"2026-10-20T17:20:00Z","v":4183,"vw":39.225864},{"c":39.24,"h":39.2499,"l":39.23,"n":57,"o":39.23,"t":"2026-10-20T17:25:00Z","v":13942,"vw":39.239766},{"c":39.24,"h":39.245,"l":39.23,"n":26,"o":39.245,"t":"2026-10-20T17:30:00Z","v":4352,"vw":39.237594},{"c":39.23,"h":39.2458,"l":39.23,"n":19,"o":39.241,"t":"2026-10-20T17:35:00Z","v":6177,"vw":39.235553},{"c":39.23,"h":39.235,"l":39.215,"n":34,"o":39.22,"t":"2026-10-20T17:40:00Z","v":21439,"vw":39.220782},{"c":39.2369,"h":39.245,"l":39.2335,"n":28,"o":39.235,"t":"2026-10-20T17:45:00Z","v":11629,"vw":39.23961},{"c":39.2401,"h":39.2558,"l":39.24,"n":131,"o":39.24,"t":"2026-10-20T17:50:00Z","v":21906,"vw":39.24216},{"c":39.2399,"h":39.24,"l":39.23,"n":30,"o":39.24,"t":"2026-10-20T17:55:00Z","v":5087,"vw":39.238549},{"c":39.27,"h":39.27,"l":39.25,"n":89,"o":39.25,"t":"2026-10-20T18:00:00Z","v":61772,"vw":39.255502},{"c":39.26,"h":39.265,"l":39.255,"n":27,"o":39.265,"t":"2026-10-20T18:05:00Z","v":17834,"vw":39.259101},{"c":39.255,"h":39.265,"l":39.255,"n":14,"o":39.265,"t":"2026-10-20T18:10:00Z","v":2597,"vw":39.258445},{"c":39.2599,"h":39.26,"l":39.25,"n":25,"o":39.2599,"t":"2026-10-20T18:15:00Z","v":4184,"vw":39.254082},{"c":39.25,"h":39.2599,"l":39.25,"n":24,"o":39.2599,"t":"2026-10-20T18:20:00Z","v":4853,"vw":39.251505},{"c":39.25,"h":39.2502,"l":39.245,"n":36,"o":39.2502,"t":"2026-10-20T18:25:00Z","v":14491,"vw":39.249633},{"c":39.24,"h":39.255,"l":39.24,"n":29,"o":39.25,"t":"2026-10-20T18:30:00Z","v":13111,"vw":39.251061},{"c":39.23,"h":39.245,"l":39.23,"n":27,"o":39.24,"t":"2026-10-20T18:35:00Z","v":7936,"vw":39.239703},{"c":39.2239,"h":39.2399,"l":39.2239,"n":28,"o":39.23,"t":"2026-10-20T18:40:00Z","v":2139,"vw":39.23288},{"c":39.2399,"h":39.2401,"l":39.2299,"n":57,"o":39.23,"t":"2026-10-20T18:45:00Z","v":16695,"vw":39.236581},{"c":39.24,"h":39.24,"l":39.23,"n":14,"o":39.231,"t":"2026-10-20T18:50:00Z","v":7153,"vw":39.231325},{"c":39.24,"h":39.24,"l":39.23,"n":68,"o":39.24,"t":"2026-10-20T18:55:00Z","v":34101,"vw":39.237544},{"c":39.245,"h":39.26,"l":39.245,"n":40,"o":39.25,"t":"2026-10-20T19:00:00Z","v":59023,"vw":39.250145},{"c":39.235,"h":39.255,"l":39.235,"n":50,"o":39.2492,"t":"2026-10-20T19:05:00Z","v":15874,"vw":39.241878},{"c":39.225,"h":39.2499,"l":39.225,"n":52,"o":39.235,"t":"2026-10-20T19:10:00Z","v":12286,"vw":39.236139},{"c":39.2169,"h":39.2262,"l":39.21,"n":26,"o":39.2258,"t":"2026-10-20T19:15:00Z","v":9274,"vw":39.219182},{"c":39.2157,"h":39.2157,"l":39.21,"n":13,"o":39.21,"t":"2026-10-20T19:20:00Z","v":2867,"vw":39.210597},{"c":39.23,"h":39.2301,"l":39.215,"n":60,"o":39.215,"t":"2026-10-20T19:25:00Z","v":19238,"vw":39.227463},{"c":39.22,"h":39.23,"l":39.22,"n":41,"o":39.2299,"t":"2026-10-20T19:30:00Z","v":9926,"vw":39.22467},{"c":39.195,"h":39.215,"l":39.195,"n":54,"o":39.21,"t":"2026-10-20T19:35:00Z","v":9916,"vw":39.2023},{"c":39.215,"h":39.2202,"l":39.195,"n":116,"o":39.195,"t":"2026-10-20T19:40:00Z","v":76546,"vw":39.213868},{"c":39.23,"h":39.2361,"l":39.215,"n":144,"o":39.215,"t":"2026-10-20T19:45:00Z","v":99758,"vw":39.229114},{"c":39.2282,"h":39.24,"l":39.22,"n":54,"o":39.23,"t":"2026-10-20T19:50:00Z","v":14184,"vw":39.229799},{"c":39.2,"h":39.22,"l":39.2,"n":76,"o":39.22,"t":"2026-10-20T19:55:00Z","v":17898,"vw":39.215094},{"c":39.21,"h":39.21,"l":39.2,"n":13,"o":39.2,"t":"2026-10-20T20:00:00Z","v":11914,"vw":39.200672},{"c":39.2285,"h":39.2285,"l":39.2285,"n":1,"o":39.2285,"t":"2026-10-20T20:30:00Z","v":300,"vw":39.2285},{"c":39.25,"h":39.27,"l":39.25,"n":23,"o":39.27,"t":"2026-10-20T20:45:00Z","v":2952,"vw":39.256338},{"c":39.25,"h":39.25,"l":39.25,"n":3,"o":39.25,"t":"2026-10-20T20:50:00Z","v":305,"vw":39.25},{"c":39.26,"h":39.26,"l":39.26,"n":21,"o":39.26,"t":"2026-10-20T20:55:00Z","v":1132,"vw":39.26},{"c":39.38,"h":39.38,"l":39.34,"n":4,"o":39.34,"t":"2026-10-20T22:10:00Z","v":2003,"vw":39.372022},{"c":39.2794,"h":39.2794,"l":39.27,"n":3,"o":39.27,"t":"2026-10-20T22:35:00Z","v":5220,"vw":39.270353},{"c":39.2374,"h":39.2374,"l":39.2374,"n":1,"o":39.2374,"t":"2026-10-20T22:40:00Z","v":5000,"vw":39.2374},{"c":39.2395,"h":39.24,"l":39.2395,"n":2,"o":39.24,"t":"2026-10-20T22:45:00Z","v":10000,"vw":39.23975},{"c":39.23,"h":39.24,"l":39.16,"n":38,"o":39.24,"t":"2026-10-21T08:00:00Z","v":18157,"vw":39.181172},{"c":39.2195,"h":39.2195,"l":39.2195,"n":3,"o":39.2195,"t":"2026-10-21T08:10:00Z","v":121,"vw":39.2195},{"c":39.21,"h":39.21,"l":39.21,"n":2,"o":39.21,"t":"2026-10-21T08:20:00Z","v":564,"vw":39.21},{"c":39.23,"h":39.23,"l":39.23,"n":1,"o":39.23,"t":"2026-10-21T08:35:00Z","v":1900,"vw":39.23},{"c":39.23,"h":39.23,"l":39.23,"n":1,"o":39.23,"t":"2026-10-21T08:40:00Z","v":1900,"vw":39.23},{"c":39.22,"h":39.26,"l":39.22,"n":8,"o":39.26,"t":"2026-10-21T09:35:00Z","v":3551,"vw":39.255269},{"c":39.23,"h":39.23,"l":39.22,"n":2,"o":39.22,"t":"2026-10-21T09:40:00Z","v":735,"vw":39.227143},{"c":39.22,"h":39.22,"l":39.22,"n":1,"o":39.22,"t":"2026-10-21T09:45:00Z","v":105,"vw":39.22},{"c":39.21,"h":39.22,"l":39.21,"n":4,"o":39.22,"t":"2026-10-21T09:50:00Z","v":9500,"vw":39.212},{"c":39.18,"h":39.19,"l":39.18,"n":3,"o":39.19,"t":"2026-10-21T09:55:00Z","v":27304,"vw":39.182309},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-21T10:00:00Z","v":3132,"vw":39.19},{"c":39.18,"h":39.18,"l":39.18,"n":3,"o":39.18,"t":"2026-10-21T10:05:00Z","v":542,"vw":39.18},{"c":39.26,"h":39.26,"l":39.26,"n":2,"o":39.26,"t":"2026-10-21T10:45:00Z","v":2003,"vw":39.26},{"c":39.27,"h":39.27,"l":39.27,"n":1,"o":39.27,"t":"2026-10-21T10:55:00Z","v":1900,"vw":39.27},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-21T11:00:00Z","v":1900,"vw":39.28},{"c":39.4,"h":39.4,"l":39.4,"n":2,"o":39.4,"t":"2026-10-21T11:40:00Z","v":2069,"vw":39.4},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-10-21T11:45:00Z","v":130,"vw":39.38},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-21T11:55:00Z","v":253,"vw":39.4},{"c":39.41,"h":39.41,"l":39.41,"n":2,"o":39.41,"t":"2026-10-21T12:00:00Z","v":2202,"vw":39.41},{"c":39.3997,"h":39.4091,"l":39.3783,"n":5,"o":39.38,"t":"2026-10-21T12:05:00Z","v":3203,"vw":39.394719},{"c":39.39,"h":39.4,"l":39.39,"n":3,"o":39.4,"t":"2026-10-21T12:10:00Z","v":1400,"vw":39.397143},{"c":39.37,"h":39.37,"l":39.37,"n":1,"o":39.37,"t":"2026-10-21T12:15:00Z","v":1900,"vw":39.37},{"c":39.35,"h":39.35,"l":39.35,"n":6,"o":39.35,"t":"2026-10-21T12:20:00Z","v":2379,"vw":39.35},{"c":39.32,"h":39.32,"l":39.31,"n":2,"o":39.31,"t":"2026-10-21T12:25:00Z","v":506,"vw":39.315},{"c":39.26,"h":39.27,"l":39.25,"n":11,"o":39.27,"t":"2026-10-21T12:35:00Z","v":29231,"vw":39.266476},{"c":39.28,"h":39.281,"l":39.28,"n":3,"o":39.281,"t":"2026-10-21T12:40:00Z","v":2304,"vw":39.28013},{"c":39.26,"h":39.28,"l":39.26,"n":14,"o":39.27,"t":"2026-10-21T12:45:00Z","v":16181,"vw":39.276162},{"c":39.29,"h":39.29,"l":39.27,"n":5,"o":39.28,"t":"2026-10-21T12:50:00Z","v":7730,"vw":39.279832},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-21T12:55:00Z","v":1900,"vw":39.3},{"c":39.38,"h":39.4,"l":39.38,"n":4,"o":39.4,"t":"2026-10-21T13:20:00Z","v":4160,"vw":39.39024},{"c":39.37,"h":39.38,"l":39.37,"n":3,"o":39.38,"t":"2026-10-21T13:25:00Z","v":2195,"vw":39.370842},{"c":39.35,"h":39.38,"l":39.335,"n":100,"o":39.36,"t":"2026-10-21T13:30:00Z","v":25353,"vw":39.358115},{"c":39.35,"h":39.3612,"l":39.325,"n":197,"o":39.34,"t":"2026-10-21T13:35:00Z","v":93885,"vw":39.34929},{"c":39.37,"h":39.38,"l":39.34,"n":132,"o":39.35,"t":"2026-10-21T13:40:00Z","v":83118,"vw":39.347639},{"c":39.35,"h":39.38,"l":39.34,"n":102,"o":39.37,"t":"2026-10-21T13:45:00Z","v":45508,"vw":39.361425},{"c":39.34,"h":39.37,"l":39.335,"n":76,"o":39.35,"t":"2026-10-21T13:50:00Z","v":21798,"vw":39.348685},{"c":39.305,"h":39.35,"l":39.2999,"n":91,"o":39.34,"t":"2026-10-21T13:55:00Z","v":28442,"vw":39.3197},{"c":39.28,"h":39.295,"l":39.265,"n":98,"o":39.295,"t":"2026-10-21T14:00:00Z","v":30232,"vw":39.278359},{"c":39.23,"h":39.29,"l":39.23,"n":71,"o":39.2799,"t":"2026-10-21T14:05:00Z","v":11418,"vw":39.254542},{"c":39.285,"h":39.29,"l":39.24,"n":73,"o":39.24,"t":"2026-10-21T14:10:00Z","v":14456,"vw":39.258564},{"c":39.275,"h":39.2957,"l":39.27,"n":81,"o":39.2957,"t":"2026-10-21T14:15:00Z","v":27397,"vw":39.279982},{"c":39.3,"h":39.3,"l":39.28,"n":141,"o":39.285,"t":"2026-10-21T14:20:00Z","v":80972,"vw":39.287924},{"c":39.335,"h":39.35,"l":39.29,"n":66,"o":39.3,"t":"2026-10-21T14:25:00Z","v":28446,"vw":39.323345},{"c":39.31,"h":39.35,"l":39.31,"n":58,"o":39.34,"t":"2026-10-21T14:30:00Z","v":13841,"vw":39.33524},{"c":39.3099,"h":39.3124,"l":39.3,"n":38,"o":39.305,"t":"2026-10-21T14:35:00Z","v":15158,"vw":39.304894},{"c":39.3,"h":39.31,"l":39.29,"n":139,"o":39.31,"t":"2026-10-21T14:40:00Z","v":74980,"vw":39.297106},{"c":39.32,"h":39.32,"l":39.285,"n":71,"o":39.29,"t":"2026-10-21T14:45:00Z","v":25333,"vw":39.294641},{"c":39.285,"h":39.32,"l":39.285,"n":44,"o":39.32,"t":"2026-10-21T14:50:00Z","v":8654,"vw":39.303245},{"c":39.31,"h":39.315,"l":39.29,"n":57,"o":39.3,"t":"2026-10-21T14:55:00Z","v":7175,"vw":39.302717},{"c":39.29,"h":39.306,"l":39.28,"n":73,"o":39.3,"t":"2026-10-21T15:00:00Z","v":19635,"vw":39.294303},{"c":39.2799,"h":39.285,"l":39.275,"n":32,"o":39.28,"t":"2026-10-21T15:05:00Z","v":8005,"vw":39.279476},{"c":39.27,"h":39.28,"l":39.27,"n":56,"o":39.275,"t":"2026-10-21T15:10:00Z","v":51007,"vw":39.272707},{"c":39.28,"h":39.295,"l":39.28,"n":57,"o":39.28,"t":"2026-10-21T15:15:00Z","v":45207,"vw":39.284023},{"c":39.34,"h":39.34,"l":39.2842,"n":48,"o":39.2842,"t":"2026-10-21T15:20:00Z","v":14613,"vw":39.3358},{"c":39.39,"h":39.41,"l":39.34,"n":165,"o":39.34,"t":"2026-10-21T15:25:00Z","v":129464,"vw":39.357019},{"c":39.39,"h":39.4,"l":39.385,"n":61,"o":39.39,"t":"2026-10-21T15:30:00Z","v":29603,"vw":39.39132},{"c":39.39,"h":39.39,"l":39.37,"n":25,"o":39.38,"t":"2026-10-21T15:35:00Z","v":3660,"vw":39.378997},{"c":39.32,"h":39.37,"l":39.32,"n":48,"o":39.37,"t":"2026-10-21T15:40:00Z","v":43036,"vw":39.345311},{"c":39.3275,"h":39.3275,"l":39.32,"n":23,"o":39.32,"t":"2026-10-21T15:45:00Z","v":13831,"vw":39.320358},{"c":39.335,"h":39.335,"l":39.33,"n":25,"o":39.33,"t":"2026-10-21T15:50:00Z","v":6435,"vw":39.330904},{"c":39.32,"h":39.33,"l":39.32,"n":29,"o":39.33,"t":"2026-10-21T15:55:00Z","v":8895,"vw":39.329496},{"c":39.32,"h":39.32,"l":39.315,"n":33,"o":39.32,"t":"2026-10-21T16:00:00Z","v":5797,"vw":39.319909},{"c":39.31,"h":39.32,"l":39.305,"n":38,"o":39.32,"t":"2026-10-21T16:05:00Z","v":14030,"vw":39.311024},{"c":39.305,"h":39.31,"l":39.295,"n":46,"o":39.3,"t":"2026-10-21T16:10:00Z","v":15529,"vw":39.307715},{"c":39.3263,"h":39.33,"l":39.31,"n":29,"o":39.31,"t":"2026-10-21T16:15:00Z","v":7280,"vw":39.325217},{"c":39.33,"h":39.33,"l":39.31,"n":35,"o":39.32,"t":"2026-10-21T16:20:00Z","v":9210,"vw":39.315873},{"c":39.33,"h":39.34,"l":39.325,"n":33,"o":39.335,"t":"2026-10-21T16:25:00Z","v":5909,"vw":39.331183},{"c":39.3,"h":39.325,"l":39.3,"n":18,"o":39.325,"t":"2026-10-21T16:30:00Z","v":16679,"vw":39.301214},{"c":39.38,"h":39.38,"l":39.28,"n":200,"o":39.3,"t":"2026-10-21T16:35:00Z","v":251966,"vw":39.300923},{"c":39.35,"h":39.39,"l":39.315,"n":100,"o":39.38,"t":"2026-10-21T16:40:00Z","v":32889,"vw":39.347412},{"c":39.325,"h":39.355,"l":39.3245,"n":44,"o":39.35,"t":"2026-10-21T16:45:00Z","v":15734,"vw":39.34468},{"c":39.325,"h":39.335,"l":39.3101,"n":28,"o":39.33,"t":"2026-10-21T16:50:00Z","v":8598,"vw":39.328503},{"c":39.325,"h":39.325,"l":39.32,"n":8,"o":39.32,"t":"2026-10-21T16:55:00Z","v":770,"vw":39.321936},{"c":39.3,"h":39.32,"l":39.3,"n":33,"o":39.32,"t":"2026-10-21T17:00:00Z","v":12901,"vw":39.314773},{"c":39.31,"h":39.325,"l":39.3,"n":56,"o":39.3,"t":"2026-10-21T17:05:00Z","v":17604,"vw":39.314934},{"c":39.32,"h":39.32,"l":39.305,"n":26,"o":39.3101,"t":"2026-10-21T17:10:00Z","v":7767,"vw":39.311685},{"c":39.315,"h":39.3301,"l":39.315,"n":70,"o":39.33,"t":"2026-10-21T17:15:00Z","v":12707,"vw":39.328059},{"c":39.3201,"h":39.325,"l":39.315,"n":45,"o":39.32,"t":"2026-10-21T17:20:00Z","v":22518,"vw":39.320059},{"c":39.32,"h":39.325,"l":39.315,"n":23,"o":39.325,"t":"2026-10-21T17:25:00Z","v":10182,"vw":39.320506},{"c":39.33,"h":39.33,"l":39.3232,"n":27,"o":39.325,"t":"2026-10-21T17:30:00Z","v":21709,"vw":39.329427},{"c":39.3499,"h":39.35,"l":39.33,"n":28,"o":39.33,"t":"2026-10-21T17:35:00Z","v":9079,"vw":39.339095},{"c":39.3601,"h":39.365,"l":39.35,"n":28,"o":39.35,"t":"2026-10-21T17:40:00Z","v":8469,"vw":39.356951},{"c":39.3401,"h":39.36,"l":39.3401,"n":54,"o":39.36,"t":"2026-10-21T17:45:00Z","v":26646,"vw":39.351714},{"c":39.365,"h":39.37,"l":39.35,"n":140,"o":39.35,"t":"2026-10-21T17:50:00Z","v":9831,"vw":39.361356},{"c":39.36,"h":39.36,"l":39.3541,"n":18,"o":39.36,"t":"2026-10-21T17:55:00Z","v":7089,"vw":39.359484},{"c":39.375,"h":39.38,"l":39.365,"n":51,"o":39.37,"t":"2026-10-21T18:00:00Z","v":21262,"vw":39.371758},{"c":39.38,"h":39.39,"l":39.375,"n":36,"o":39.375,"t":"2026-10-21T18:05:00Z","v":12799,"vw":39.380854},{"c":39.385,"h":39.385,"l":39.373,"n":47,"o":39.38,"t":"2026-10-21T18:10:00Z","v":23668,"vw":39.379699},{"c":39.39,"h":39.395,"l":39.375,"n":41,"o":39.38,"t":"2026-10-21T18:15:00Z","v":14770,"vw":39.388007},{"c":39.3895,"h":39.39,"l":39.375,"n":28,"o":39.39,"t":"2026-10-21T18:20:00Z","v":13777,"vw":39.38256},{"c":39.3901,"h":39.3953,"l":39.385,"n":52,"o":39.3899,"t":"2026-10-21T18:25:00Z","v":15308,"vw":39.390044},{"c":39.405,"h":39.406,"l":39.4,"n":4,"o":39.4,"t":"2026-10-21T18:30:00Z","v":2304,"vw":39.404201},{"c":39.395,"h":39.4,"l":39.395,"n":24,"o":39.4,"t":"2026-10-21T18:35:00Z","v":16435,"vw":39.399924},{"c":39.3858,"h":39.395,"l":39.3851,"n":21,"o":39.39,"t":"2026-10-21T18:40:00Z","v":5840,"vw":39.389214},{"c":39.29,"h":39.3839,"l":39.29,"n":75,"o":39.38,"t":"2026-10-21T18:45:00Z","v":40986,"vw":39.342275},{"c":39.26,"h":39.29,"l":39.25,"n":56,"o":39.28,"t":"2026-10-21T18:50:00Z","v":21592,"vw":39.264936},{"c":39.14,"h":39.275,"l":39.14,"n":140,"o":39.275,"t":"2026-10-21T18:55:00Z","v":132575,"vw":39.19369},{"c":39.125,"h":39.16,"l":39.11,"n":143,"o":39.14,"t":"2026-10-21T19:00:00Z","v":85579,"vw":39.131671},{"c":39.17,"h":39.2,"l":39.135,"n":85,"o":39.135,"t":"2026-10-21T19:05:00Z","v":30336,"vw":39.188566},{"c":39.1799,"h":39.1799,"l":39.13,"n":89,"o":39.15,"t":"2026-10-21T19:10:00Z","v":35369,"vw":39.15356},{"c":39.205,"h":39.205,"l":39.18,"n":77,"o":39.18,"t":"2026-10-21T19:15:00Z","v":71010,"vw":39.194105},{"c":39.18,"h":39.2,"l":39.165,"n":102,"o":39.2,"t":"2026-10-21T19:20:00Z","v":74069,"vw":39.177223},{"c":39.26,"h":39.26,"l":39.19,"n":52,"o":39.19,"t":"2026-10-21T19:25:00Z","v":26249,"vw":39.201758},{"c":39.29,"h":39.29,"l":39.265,"n":55,"o":39.27,"t":"2026-10-21T19:30:00Z","v":26193,"vw":39.277629},{"c":39.34,"h":39.34,"l":39.29,"n":67,"o":39.29,"t":"2026-10-21T19:35:00Z","v":21215,"vw":39.302342},{"c":39.335,"h":39.35,"l":39.33,"n":51,"o":39.35,"t":"2026-10-21T19:40:00Z","v":18468,"vw":39.34289},{"c":39.325,"h":39.34,"l":39.3199,"n":73,"o":39.33,"t":"2026-10-21T19:45:00Z","v":35262,"vw":39.335265},{"c":39.34,"h":39.35,"l":39.315,"n":56,"o":39.325,"t":"2026-10-21T19:50:00Z","v":36065,"vw":39.334559},{"c":39.35,"h":39.35,"l":39.32,"n":177,"o":39.33,"t":"2026-10-21T19:55:00Z","v":161524,"vw":39.34068},{"c":39.35,"h":39.35,"l":39.34,"n":10,"o":39.34,"t":"2026-10-21T20:00:00Z","v":217509,"vw":39.340119},{"c":39.34,"h":39.34,"l":39.34,"n":2,"o":39.34,"t":"2026-10-21T20:05:00Z","v":1301,"vw":39.34},{"c":39.39,"h":39.4,"l":39.38,"n":23,"o":39.38,"t":"2026-10-21T20:50:00Z","v":3995,"vw":39.395345},{"c":39.39,"h":39.4,"l":39.39,"n":16,"o":39.4,"t":"2026-10-21T20:55:00Z","v":1206,"vw":39.391818},{"c":39.37,"h":39.37,"l":39.37,"n":1,"o":39.37,"t":"2026-10-21T21:35:00Z","v":200,"vw":39.37},{"c":39.37,"h":39.37,"l":39.37,"n":7,"o":39.37,"t":"2026-10-21T22:05:00Z","v":210,"vw":39.37},{"c":39.35,"h":39.35,"l":39.35,"n":15,"o":39.35,"t":"2026-10-21T22:15:00Z","v":315,"vw":39.35},{"c":39.38,"h":39.38,"l":39.37,"n":3,"o":39.37,"t":"2026-10-21T22:20:00Z","v":300,"vw":39.376667},{"c":39.32,"h":39.32,"l":39.32,"n":4,"o":39.32,"t":"2026-10-21T22:40:00Z","v":900,"vw":39.32},{"c":39.32,"h":39.32,"l":39.32,"n":2,"o":39.32,"t":"2026-10-21T22:45:00Z","v":2521,"vw":39.32},{"c":39.32,"h":39.32,"l":39.32,"n":4,"o":39.32,"t":"2026-10-21T22:50:00Z","v":900,"vw":39.32},{"c":39.24,"h":39.24,"l":39.24,"n":1,"o":39.24,"t":"2026-10-21T23:25:00Z","v":240,"vw":39.24},{"c":39.25,"h":39.27,"l":39.25,"n":31,"o":39.27,"t":"2026-10-21T23:30:00Z","v":2920,"vw":39.258794},{"c":39.26,"h":39.26,"l":39.26,"n":14,"o":39.26,"t":"2026-10-21T23:45:00Z","v":7557,"vw":39.26},{"c":38.871,"h":38.89,"l":38.76,"n":36,"o":38.76,"t":"2026-10-22T08:00:00Z","v":2991,"vw":38.848383},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-22T08:15:00Z","v":2500,"vw":38.86},{"c":38.761,"h":38.8185,"l":38.761,"n":14,"o":38.8185,"t":"2026-10-22T11:00:00Z","v":735,"vw":38.800182},{"c":38.7685,"h":38.7685,"l":38.7685,"n":1,"o":38.7685,"t":"2026-10-22T11:05:00Z","v":100,"vw":38.7685},{"c":38.7685,"h":38.7685,"l":38.7685,"n":4,"o":38.7685,"t":"2026-10-22T11:10:00Z","v":103,"vw":38.7685},{"c":38.73,"h":38.7385,"l":38.73,"n":5,"o":38.7385,"t":"2026-10-22T11:15:00Z","v":425,"vw":38.732125},{"c":38.62,"h":38.62,"l":38.62,"n":5,"o":38.62,"t":"2026-10-22T11:20:00Z","v":232,"vw":38.62},{"c":38.66,"h":38.66,"l":38.65,"n":3,"o":38.65,"t":"2026-10-22T11:30:00Z","v":2059,"vw":38.654166},{"c":38.64,"h":38.64,"l":38.64,"n":1,"o":38.64,"t":"2026-10-22T11:35:00Z","v":180,"vw":38.64},{"c":38.66,"h":38.66,"l":38.66,"n":2,"o":38.66,"t":"2026-10-22T11:45:00Z","v":1280,"vw":38.66},{"c":38.6101,"h":38.6101,"l":38.6003,"n":4,"o":38.6003,"t":"2026-10-22T11:55:00Z","v":6001,"vw":38.604033},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-10-22T12:00:00Z","v":2000,"vw":38.62},{"c":38.7,"h":38.7,"l":38.6609,"n":8,"o":38.681,"t":"2026-10-22T12:20:00Z","v":8319,"vw":38.680487},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-22T12:30:00Z","v":157,"vw":38.75},{"c":38.8,"h":38.801,"l":38.74,"n":18,"o":38.74,"t":"2026-10-22T12:35:00Z","v":24553,"vw":38.770061},{"c":38.8,"h":38.8,"l":38.8,"n":4,"o":38.8,"t":"2026-10-22T12:40:00Z","v":2035,"vw":38.8},{"c":38.9,"h":38.91,"l":38.9,"n":14,"o":38.91,"t":"2026-10-22T12:45:00Z","v":54070,"vw":38.909969},{"c":38.79,"h":38.79,"l":38.79,"n":4,"o":38.79,"t":"2026-10-22T13:25:00Z","v":461,"vw":38.79},{"c":38.75,"h":38.81,"l":38.73,"n":247,"o":38.79,"t":"2026-10-22T13:30:00Z","v":59168,"vw":38.765097},{"c":38.705,"h":38.745,"l":38.64,"n":150,"o":38.745,"t":"2026-10-22T13:35:00Z","v":22299,"vw":38.681864},{"c":38.63,"h":38.7051,"l":38.63,"n":162,"o":38.7051,"t":"2026-10-22T13:40:00Z","v":23449,"vw":38.658144},{"c":38.6599,"h":38.695,"l":38.58,"n":251,"o":38.62,"t":"2026-10-22T13:45:00Z","v":101225,"vw":38.609334},{"c":38.5701,"h":38.66,"l":38.57,"n":301,"o":38.65,"t":"2026-10-22T13:50:00Z","v":76242,"vw":38.597891},{"c":38.6,"h":38.625,"l":38.5701,"n":212,"o":38.59,"t":"2026-10-22T13:55:00Z","v":41504,"vw":38.59457},{"c":38.56,"h":38.63,"l":38.54,"n":415,"o":38.6,"t":"2026-10-22T14:00:00Z","v":192319,"vw":38.570628},{"c":38.54,"h":38.57,"l":38.49,"n":291,"o":38.57,"t":"2026-10-22T14:05:00Z","v":63341,"vw":38.518821},{"c":38.54,"h":38.56,"l":38.53,"n":146,"o":38.54,"t":"2026-10-22T14:10:00Z","v":43296,"vw":38.549297},{"c":38.565,"h":38.565,"l":38.53,"n":125,"o":38.54,"t":"2026-10-22T14:15:00Z","v":46887,"vw":38.541857},{"c":38.51,"h":38.565,"l":38.51,"n":150,"o":38.565,"t":"2026-10-22T14:20:00Z","v":44668,"vw":38.537598},{"c":38.5299,"h":38.55,"l":38.52,"n":122,"o":38.52,"t":"2026-10-22T14:25:00Z","v":48707,"vw":38.52777},{"c":38.58,"h":38.58,"l":38.55,"n":158,"o":38.55,"t":"2026-10-22T14:30:00Z","v":67462,"vw":38.571348},{"c":38.59,"h":38.59,"l":38.53,"n":142,"o":38.56,"t":"2026-10-22T14:35:00Z","v":30442,"vw":38.568304},{"c":38.63,"h":38.64,"l":38.6,"n":109,"o":38.6,"t":"2026-10-22T14:40:00Z","v":49460,"vw":38.612846},{"c":38.645,"h":38.655,"l":38.595,"n":132,"o":38.621,"t":"2026-10-22T14:45:00Z","v":55451,"vw":38.61813},{"c":38.645,"h":38.67,"l":38.635,"n":139,"o":38.64,"t":"2026-10-22T14:50:00Z","v":26784,"vw":38.651382},{"c":38.62,"h":38.655,"l":38.62,"n":139,"o":38.645,"t":"2026-10-22T14:55:00Z","v":27106,"vw":38.63673},{"c":38.64,"h":38.64,"l":38.62,"n":118,"o":38.625,"t":"2026-10-22T15:00:00Z","v":38208,"vw":38.635613},{"c":38.6,"h":38.65,"l":38.58,"n":93,"o":38.65,"t":"2026-10-22T15:05:00Z","v":29638,"vw":38.616275},{"c":38.5759,"h":38.6,"l":38.57,"n":173,"o":38.6,"t":"2026-10-22T15:10:00Z","v":126297,"vw":38.593072},{"c":38.61,"h":38.63,"l":38.58,"n":157,"o":38.58,"t":"2026-10-22T15:15:00Z","v":85599,"vw":38.596273},{"c":38.6,"h":38.62,"l":38.57,"n":91,"o":38.61,"t":"2026-10-22T15:20:00Z","v":20544,"vw":38.594774},{"c":38.55,"h":38.6,"l":38.55,"n":77,"o":38.6,"t":"2026-10-22T15:25:00Z","v":11515,"vw":38.564492},{"c":38.56,"h":38.59,"l":38.54,"n":83,"o":38.55,"t":"2026-10-22T15:30:00Z","v":16286,"vw":38.553559},{"c":38.545,"h":38.575,"l":38.545,"n":68,"o":38.56,"t":"2026-10-22T15:35:00Z","v":20513,"vw":38.560692},{"c":38.5351,"h":38.57,"l":38.51,"n":285,"o":38.55,"t":"2026-10-22T15:40:00Z","v":205826,"vw":38.53952},{"c":38.5599,"h":38.56,"l":38.535,"n":49,"o":38.54,"t":"2026-10-22T15:45:00Z","v":19269,"vw":38.552962},{"c":38.56,"h":38.575,"l":38.54,"n":81,"o":38.56,"t":"2026-10-22T15:50:00Z","v":22751,"vw":38.557126},{"c":38.545,"h":38.5676,"l":38.535,"n":62,"o":38.56,"t":"2026-10-22T15:55:00Z","v":20940,"vw":38.551454},{"c":38.51,"h":38.56,"l":38.5,"n":147,"o":38.55,"t":"2026-10-22T16:00:00Z","v":56790,"vw":38.524612},{"c":38.5043,"h":38.505,"l":38.49,"n":123,"o":38.505,"t":"2026-10-22T16:05:00Z","v":23586,"vw":38.499165},{"c":38.5099,"h":38.51,"l":38.48,"n":79,"o":38.5,"t":"2026-10-22T16:10:00Z","v":36271,"vw":38.49624},{"c":38.49,"h":38.52,"l":38.49,"n":67,"o":38.51,"t":"2026-10-22T16:15:00Z","v":28382,"vw":38.517315},{"c":38.5,"h":38.505,"l":38.47,"n":51,"o":38.48,"t":"2026-10-22T16:20:00Z","v":15626,"vw":38.486996},{"c":38.51,"h":38.53,"l":38.5,"n":75,"o":38.5,"t":"2026-10-22T16:25:00Z","v":23830,"vw":38.521421},{"c":38.475,"h":38.51,"l":38.475,"n":84,"o":38.51,"t":"2026-10-22T16:30:00Z","v":68515,"vw":38.493593},{"c":38.47,"h":38.485,"l":38.47,"n":50,"o":38.475,"t":"2026-10-22T16:35:00Z","v":22082,"vw":38.477503},{"c":38.46,"h":38.48,"l":38.45,"n":141,"o":38.475,"t":"2026-10-22T16:40:00Z","v":127153,"vw":38.459613},{"c":38.4,"h":38.45,"l":38.39,"n":113,"o":38.45,"t":"2026-10-22T16:45:00Z","v":33800,"vw":38.40894},{"c":38.4,"h":38.425,"l":38.39,"n":90,"o":38.39,"t":"2026-10-22T16:50:00Z","v":34303,"vw":38.404136},{"c":38.42,"h":38.43,"l":38.39,"n":126,"o":38.4,"t":"2026-10-22T16:55:00Z","v":70008,"vw":38.406642},{"c":38.395,"h":38.4102,"l":38.39,"n":113,"o":38.41,"t":"2026-10-22T17:00:00Z","v":25200,"vw":38.400482},{"c":38.41,"h":38.41,"l":38.39,"n":93,"o":38.395,"t":"2026-10-22T17:05:00Z","v":35412,"vw":38.402129},{"c":38.43,"h":38.44,"l":38.425,"n":36,"o":38.43,"t":"2026-10-22T17:10:00Z","v":6719,"vw":38.430647},{"c":38.485,"h":38.49,"l":38.435,"n":107,"o":38.44,"t":"2026-10-22T17:15:00Z","v":91692,"vw":38.449298},{"c":38.485,"h":38.495,"l":38.48,"n":31,"o":38.49,"t":"2026-10-22T17:20:00Z","v":4335,"vw":38.4869},{"c":38.48,"h":38.485,"l":38.4701,"n":75,"o":38.485,"t":"2026-10-22T17:25:00Z","v":30223,"vw":38.480128},{"c":38.47,"h":38.48,"l":38.465,"n":54,"o":38.48,"t":"2026-10-22T17:30:00Z","v":6203,"vw":38.473104},{"c":38.4799,"h":38.48,"l":38.44,"n":67,"o":38.47,"t":"2026-10-22T17:35:00Z","v":27583,"vw":38.459758},{"c":38.49,"h":38.4901,"l":38.475,"n":53,"o":38.475,"t":"2026-10-22T17:40:00Z","v":10176,"vw":38.481713},{"c":38.4901,"h":38.51,"l":38.4901,"n":40,"o":38.5,"t":"2026-10-22T17:45:00Z","v":24566,"vw":38.498682},{"c":38.4901,"h":38.4901,"l":38.475,"n":132,"o":38.49,"t":"2026-10-22T17:50:00Z","v":37181,"vw":38.486362},{"c":38.5,"h":38.51,"l":38.4901,"n":60,"o":38.5,"t":"2026-10-22T17:55:00Z","v":24275,"vw":38.499458},{"c":38.455,"h":38.49,"l":38.455,"n":70,"o":38.49,"t":"2026-10-22T18:00:00Z","v":11777,"vw":38.470505},{"c":38.4368,"h":38.46,"l":38.425,"n":60,"o":38.46,"t":"2026-10-22T18:05:00Z","v":37338,"vw":38.438324},{"c":38.405,"h":38.4301,"l":38.405,"n":85,"o":38.4301,"t":"2026-10-22T18:10:00Z","v":30245,"vw":38.416334},{"c":38.44,"h":38.44,"l":38.4,"n":47,"o":38.4,"t":"2026-10-22T18:15:00Z","v":21562,"vw":38.41239},{"c":38.4172,"h":38.4301,"l":38.41,"n":39,"o":38.43,"t":"2026-10-22T18:20:00Z","v":19051,"vw":38.422612},{"c":38.407,"h":38.425,"l":38.407,"n":47,"o":38.42,"t":"2026-10-22T18:25:00Z","v":10968,"vw":38.416291},{"c":38.4074,"h":38.4303,"l":38.3996,"n":104,"o":38.4001,"t":"2026-10-22T18:30:00Z","v":40261,"vw":38.407861},{"c":38.39,"h":38.41,"l":38.38,"n":146,"o":38.4,"t":"2026-10-22T18:35:00Z","v":58112,"vw":38.398656},{"c":38.37,"h":38.38,"l":38.3645,"n":112,"o":38.38,"t":"2026-10-22T18:40:00Z","v":34217,"vw":38.372479},{"c":38.36,"h":38.375,"l":38.36,"n":49,"o":38.375,"t":"2026-10-22T18:45:00Z","v":16659,"vw":38.365989},{"c":38.36,"h":38.365,"l":38.35,"n":69,"o":38.3551,"t":"2026-10-22T18:50:00Z","v":24649,"vw":38.359611},{"c":38.34,"h":38.37,"l":38.34,"n":165,"o":38.37,"t":"2026-10-22T18:55:00Z","v":48545,"vw":38.354184},{"c":38.31,"h":38.34,"l":38.3001,"n":158,"o":38.34,"t":"2026-10-22T19:00:00Z","v":108495,"vw":38.329351},{"c":38.3115,"h":38.325,"l":38.3,"n":82,"o":38.325,"t":"2026-10-22T19:05:00Z","v":20608,"vw":38.312015},{"c":38.31,"h":38.33,"l":38.305,"n":59,"o":38.3101,"t":"2026-10-22T19:10:00Z","v":25932,"vw":38.319029},{"c":38.3101,"h":38.3199,"l":38.3,"n":58,"o":38.3033,"t":"2026-10-22T19:15:00Z","v":12041,"vw":38.308861},{"c":38.32,"h":38.3499,"l":38.31,"n":99,"o":38.32,"t":"2026-10-22T19:20:00Z","v":34207,"vw":38.32318},{"c":38.3485,"h":38.3485,"l":38.31,"n":46,"o":38.32,"t":"2026-10-22T19:25:00Z","v":13671,"vw":38.332072},{"c":38.295,"h":38.3443,"l":38.29,"n":152,"o":38.34,"t":"2026-10-22T19:30:00Z","v":50845,"vw":38.312862},{"c":38.27,"h":38.295,"l":38.26,"n":92,"o":38.29,"t":"2026-10-22T19:35:00Z","v":33695,"vw":38.27266},{"c":38.27,"h":38.28,"l":38.2636,"n":83,"o":38.265,"t":"2026-10-22T19:40:00Z","v":37993,"vw":38.268846},{"c":38.28,"h":38.285,"l":38.2501,"n":154,"o":38.265,"t":"2026-10-22T19:45:00Z","v":48790,"vw":38.271743},{"c":38.31,"h":38.325,"l":38.2757,"n":291,"o":38.28,"t":"2026-10-22T19:50:00Z","v":143808,"vw":38.302183},{"c":38.325,"h":38.325,"l":38.3,"n":393,"o":38.31,"t":"2026-10-22T19:55:00Z","v":177449,"vw":38.311669},{"c":38.33,"h":38.33,"l":38.32,"n":11,"o":38.32,"t":"2026-10-22T20:00:00Z","v":22961,"vw":38.327717},{"c":38.28,"h":38.28,"l":38.28,"n":4,"o":38.28,"t":"2026-10-22T20:10:00Z","v":103,"vw":38.28},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-22T20:15:00Z","v":200,"vw":38.29},{"c":38.29,"h":38.29,"l":38.29,"n":2,"o":38.29,"t":"2026-10-22T20:45:00Z","v":580,"vw":38.29},{"c":38.31,"h":38.36,"l":38.3,"n":25,"o":38.3,"t":"2026-10-22T20:55:00Z","v":7045,"vw":38.30715},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-22T21:40:00Z","v":200,"vw":38.35},{"c":38.3877,"h":38.3877,"l":38.3877,"n":1,"o":38.3877,"t":"2026-10-22T22:00:00Z","v":100,"vw":38.3877},{"c":38.2828,"h":38.2828,"l":38.261,"n":6,"o":38.261,"t":"2026-10-22T22:05:00Z","v":1027,"vw":38.26318},{"c":38.31,"h":38.31,"l":38.31,"n":7,"o":38.31,"t":"2026-10-22T23:15:00Z","v":284,"vw":38.31},{"c":38.29,"h":38.29,"l":38.29,"n":6,"o":38.29,"t":"2026-10-22T23:30:00Z","v":472,"vw":38.29},{"c":38.27,"h":38.27,"l":38.27,"n":27,"o":38.27,"t":"2026-10-22T23:45:00Z","v":617,"vw":38.27},{"c":38.2669,"h":38.2669,"l":38.2669,"n":1,"o":38.2669,"t":"2026-10-22T23:55:00Z","v":523,"vw":38.2669}],"history":[{"c":25.98,"h":26.17,"l":25.9195,"n":7651,"o":26.13,"t":"2024-10-21T04:00:00Z","v":4518333,"vw":26.027867},{"c":26.25,"h":26.25,"l":26.1047,"n":5822,"o":26.17,"t":"2024-10-22T04:00:00Z","v":3228644,"vw":26.181713},{"c":25.93,"h":26.17,"l":25.8674,"n":6896,"o":26.17,"t":"2024-10-23T04:00:00Z","v":3823878,"vw":25.968263},{"c":26.12,"h":26.19,"l":25.99,"n":5812,"o":26.18,"t":"2024-10-24T04:00:00Z","v":4265999,"vw":26.077336},{"c":26.19,"h":26.2099,"l":26.03,"n":4012,"o":26.06,"t":"2024-10-25T04:00:00Z","v":2965149,"vw":26.149546},{"c":26.18,"h":26.22,"l":26.15,"n":4822,"o":26.15,"t":"2024-10-28T04:00:00Z","v":2477340,"vw":26.185724},{"c":26.48,"h":26.495,"l":26.29,"n":6741,"o":26.31,"t":"2024-10-29T04:00:00Z","v":3507935,"vw":26.429282},{"c":26.62,"h":26.645,"l":26.4597,"n":5376,"o":26.54,"t":"2024-10-30T04:00:00Z","v":3653772,"vw":26.567918},{"c":26.21,"h":26.42,"l":26.08,"n":6075,"o":26.42,"t":"2024-10-31T04:00:00Z","v":3737924,"vw":26.19852},{"c":26.11,"h":26.348,"l":26.1,"n":5926,"o":26.3,"t":"2024-11-01T04:00:00Z","v":3483888,"vw":26.208419},{"c":26.13,"h":26.215,"l":26.0879,"n":4531,"o":26.19,"t":"2024-11-04T05:00:00Z","v":2345801,"vw":26.147019},{"c":26.19,"h":26.26,"l":26.0979,"n":3583,"o":26.24,"t":"2024-11-05T05:00:00Z","v":1845263,"vw":26.169375},{"c":25.41,"h":25.575,"l":25.32,"n":7910,"o":25.39,"t":"2024-11-06T05:00:00Z","v":4447534,"vw":25.444477},{"c":25.82,"h":25.865,"l":25.653,"n":6025,"o":25.67,"t":"2024-11-07T05:00:00Z","v":2776296,"vw":25.743964},{"c":25.64,"h":25.78,"l":25.615,"n":6426,"o":25.75,"t":"2024-11-08T05:00:00Z","v":3032106,"vw":25.66138},{"c":25.04,"h":25.09,"l":24.92,"n":7139,"o":25.09,"t":"2024-11-11T05:00:00Z","v":4293340,"vw":24.994993},{"c":24.83,"h":24.9767,"l":24.75,"n":5963,"o":24.94,"t":"2024-11-12T05:00:00Z","v":4081950,"vw":24.831667},{"c":24.58,"h":24.965,"l":24.57,"n":9727,"o":24.96,"t":"2024-11-13T05:00:00Z","v":4717090,"vw":24.715492},{"c":24.51,"h":24.6,"l":24.41,"n":6667,"o":24.47,"t":"2024-11-14T05:00:00Z","v":3729055,"vw":24.532593},{"c":24.46,"h":24.6,"l":24.435,"n":4568,"o":24.56,"t":"2024-11-15T05:00:00Z","v":3640252,"vw":24.501004},{"c":24.93,"h":24.9666,"l":24.86,"n":3719,"o":24.86,"t":"2024-11-18T05:00:00Z","v":1645520,"vw":24.919938},{"c":25.14,"h":25.1565,"l":25.02,"n":4115,"o":25.1,"t":"2024-11-19T05:00:00Z","v":3009652,"vw":25.088616},{"c":25.29,"h":25.3488,"l":25.18,"n":6129,"o":25.19,"t":"2024-11-20T05:00:00Z","v":4936461,"vw":25.284043},{"c":25.51,"h":25.52,"l":25.4025,"n":4337,"o":25.46,"t":"2024-11-21T05:00:00Z","v":3713969,"vw":25.469129},{"c":25.84,"h":25.8899,"l":25.63,"n":4982,"o":25.66,"t":"2024-11-22T05:00:00Z","v":4087290,"vw":25.823422},{"c":25.07,"h":25.265,"l":24.9731,"n":9032,"o":25.26,"t":"2024-11-25T05:00:00Z","v":5813220,"vw":25.106461},{"c":25.13,"h":25.135,"l":24.98,"n":5296,"o":25.09,"t":"2024-11-26T05:00:00Z","v":3888110,"vw":25.070152},{"c":25.17,"h":25.35,"l":25.14,"n":5756,"o":25.32,"t":"2024-11-27T05:00:00Z","v":5783663,"vw":25.209317},{"c":25.4,"h":25.4199,"l":25.3099,"n":3703,"o":25.35,"t":"2024-11-29T05:00:00Z","v":2120286,"vw":25.376782},{"c":25.17,"h":25.29,"l":25.1401,"n":8649,"o":25.28,"t":"2024-12-02T05:00:00Z","v":5031475,"vw":25.216288},{"c":25.23,"h":25.34,"l":25.1655,"n":7371,"o":25.32,"t":"2024-12-03T05:00:00Z","v":4580063,"vw":25.239355},{"c":25.31,"h":25.3651,"l":25.27,"n":6217,"o":25.33,"t":"2024-12-04T05:00:00Z","v":5318264,"vw":25.321117},{"c":25.12,"h":25.27,"l":25.04,"n":6644,"o":25.26,"t":"2024-12-05T05:00:00Z","v":4427191,"vw":25.133505},{"c":25.13,"h":25.2151,"l":25.07,"n":5615,"o":25.11,"t":"2024-12-06T05:00:00Z","v":4737552,"vw":25.167122},{"c":25.37,"h":25.55,"l":25.3621,"n":4565,"o":25.46,"t":"2024-12-09T05:00:00Z","v":3558704,"vw":25.462402},{"c":25.69,"h":25.73,"l":25.62,"n":4291,"o":25.62,"t":"2024-12-10T05:00:00Z","v":3534080,"vw":25.681258},{"c":25.94,"h":25.98,"l":25.74,"n":6085,"o":25.78,"t":"2024-12-11T05:00:00Z","v":6515439,"vw":25.895154},{"c":25.58,"h":25.67,"l":25.53,"n":6131,"o":25.63,"t":"2024-12-12T05:00:00Z","v":5352941,"vw":25.604258},{"c":25.28,"h":25.44,"l":25.26,"n":5961,"o":25.44,"t":"2024-12-13T05:00:00Z","v":4708202,"vw":25.359642},{"c":25.32,"h":25.3901,"l":25.2878,"n":4014,"o":25.37,"t":"2024-12-16T05:00:00Z","v":2813418,"vw":25.333363},{"c":25.24,"h":25.2861,"l":25.155,"n":4268,"o":25.21,"t":"2024-12-17T05:00:00Z","v":3258145,"vw":25.222195},{"c":24.75,"h":25.2001,"l":24.7,"n":6315,"o":25.18,"t":"2024-12-18T05:00:00Z","v":6173908,"vw":24.972674},{"c":24.78,"h":24.825,"l":24.69,"n":5693,"o":24.79,"t":"2024-12-19T05:00:00Z","v":4948301,"vw":24.75821},{"c":25.05,"h":25.12,"l":24.945,"n":4897,"o":24.97,"t":"2024-12-20T05:00:00Z","v":4092234,"vw":25.054128},{"c":24.91,"h":24.99,"l":24.89,"n":4197,"o":24.99,"t":"2024-12-23T05:00:00Z","v":4130385,"vw":24.927124},{"c":24.96,"h":24.99,"l":24.9022,"n":3058,"o":24.97,"t":"2024-12-24T05:00:00Z","v":1448924,"vw":24.944553},{"c":25.15,"h":25.19,"l":25.05,"n":5597,"o":25.07,"t":"2024-12-26T05:00:00Z","v":3384046,"vw":25.132318},{"c":24.96,"h":25.02,"l":24.93,"n":4607,"o":24.94,"t":"2024-12-27T05:00:00Z","v":3188962,"vw":24.975874},{"c":24.89,"h":24.94,"l":24.78,"n":4317,"o":24.94,"t":"2024-12-30T05:00:00Z","v":3470451,"vw":24.847771},{"c":25.05,"h":25.08,"l":24.93,"n":4242,"o":24.93,"t":"2024-12-31T05:00:00Z","v":3182576,"vw":25.038909},{"c":25.39,"h":25.39,"l":25.245,"n":6948,"o":25.26,"t":"2025-01-02T05:00:00Z","v":5228407,"vw":25.335479},{"c":25.18,"h":25.31,"l":25.17,"n":4500,"o":25.28,"t":"2025-01-03T05:00:00Z","v":3390288,"vw":25.224236},{"c":25.14,"h":25.215,"l":25.03,"n":5670,"o":25.07,"t":"2025-01-06T05:00:00Z","v":4245698,"vw":25.153815},{"c":25.3,"h":25.4162,"l":25.2199,"n":5801,"o":25.4,"t":"2025-01-07T05:00:00Z","v":4873690,"vw":25.300802},{"c":25.42,"h":25.4899,"l":25.29,"n":5503,"o":25.42,"t":"2025-01-08T05:00:00Z","v":5348488,"vw":25.394086},{"c":25.68,"h":25.76,"l":25.605,"n":7949,"o":25.66,"t":"2025-01-10T05:00:00Z","v":6449676,"vw":25.684057},{"c":25.4,"h":25.52,"l":25.355,"n":5820,"o":25.48,"t":"2025-01-13T05:00:00Z","v":4535759,"vw":25.432815},{"c":25.54,"h":25.55,"l":25.3938,"n":4426,"o":25.41,"t":"2025-01-14T05:00:00Z","v":3441640,"vw":25.495344},{"c":25.73,"h":25.74,"l":25.55,"n":5686,"o":25.69,"t":"2025-01-15T05:00:00Z","v":4021219,"vw":25.653847},{"c":25.92,"h":25.9969,"l":25.87,"n":4985,"o":25.92,"t":"2025-01-16T05:00:00Z","v":4154269,"vw":25.934985},{"c":25.77,"h":25.94,"l":25.77,"n":4106,"o":25.84,"t":"2025-01-17T05:00:00Z","v":3740913,"vw":25.858726},{"c":26.17,"h":26.21,"l":26.0499,"n":5919,"o":26.06,"t":"2025-01-21T05:00:00Z","v":4400296,"vw":26.16485},{"c":26.31,"h":26.34,"l":26.25,"n":5308,"o":26.3,"t":"2025-01-22T05:00:00Z","v":3507614,"vw":26.302402},{"c":26.28,"h":26.32,"l":26.1501,"n":4754,"o":26.19,"t":"2025-01-23T05:00:00Z","v":3532396,"vw":26.253661},{"c":26.45,"h":26.59,"l":26.44,"n":5164,"o":26.47,"t":"2025-01-24T05:00:00Z","v":3973130,"vw":26.495748},{"c":26.17,"h":26.29,"l":26.0599,"n":5890,"o":26.27,"t":"2025-01-27T05:00:00Z","v":3667925,"vw":26.151833},{"c":26.39,"h":26.4,"l":26.2549,"n":3611,"o":26.28,"t":"2025-01-28T05:00:00Z","v":2513059,"vw":26.345083},{"c":26.3,"h":26.35,"l":26.2,"n":6475,"o":26.33,"t":"2025-01-29T05:00:00Z","v":5111072,"vw":26.282766},{"c":26.7,"h":26.72,"l":26.52,"n":5165,"o":26.59,"t":"2025-01-30T05:00:00Z","v":4562377,"vw":26.657357},{"c":26.74,"h":26.88,"l":26.67,"n":7359,"o":26.81,"t":"2025-01-31T05:00:00Z","v":6634408,"vw":26.777576},{"c":26.89,"h":27.0499,"l":26.85,"n":8637,"o":26.88,"t":"2025-02-03T05:00:00Z","v":7099967,"vw":26.918311},{"c":27.16,"h":27.16,"l":27.045,"n":5615,"o":27.14,"t":"2025-02-04T05:00:00Z","v":4691618,"vw":27.124578},{"c":27.32,"h":27.51,"l":27.3,"n":7470,"o":27.35,"t":"2025-02-05T05:00:00Z","v":5706856,"vw":27.403374},{"c":27.27,"h":27.28,"l":27.05,"n":5396,"o":27.28,"t":"2025-02-06T05:00:00Z","v":3709776,"vw":27.20255},{"c":27.3,"h":27.5551,"l":27.2378,"n":7942,"o":27.44,"t":"2025-02-07T05:00:00Z","v":6893242,"vw":27.37612},{"c":27.75,"h":27.79,"l":27.64,"n":7084,"o":27.71,"t":"2025-02-10T05:00:00Z","v":4802124,"vw":27.724603},{"c":27.65,"h":27.755,"l":27.59,"n":7284,"o":27.69,"t":"2025-02-11T05:00:00Z","v":6371508,"vw":27.68281},{"c":27.69,"h":27.765,"l":27.55,"n":5958,"o":27.64,"t":"2025-02-12T05:00:00Z","v":4117686,"vw":27.657386},{"c":27.96,"h":27.96,"l":27.75,"n":6271,"o":27.76,"t":"2025-02-13T05:00:00Z","v":5408949,"vw":27.866221},{"c":27.54,"h":27.95,"l":27.45,"n":7955,"o":27.94,"t":"2025-02-14T05:00:00Z","v":5654381,"vw":27.593999},{"c":27.99,"h":28.03,"l":27.88,"n":4973,"o":27.88,"t":"2025-02-18T05:00:00Z","v":2602127,"vw":27.955267},{"c":28.02,"h":28.07,"l":27.85,"n":7693,"o":28.01,"t":"2025-02-19T05:00:00Z","v":4798619,"vw":27.963939},{"c":28.02,"h":28.12,"l":27.95,"n":6934,"o":27.96,"t":"2025-02-20T05:00:00Z","v":4055801,"vw":28.037509},{"c":28.02,"h":28.09,"l":27.885,"n":6363,"o":28.02,"t":"2025-02-21T05:00:00Z","v":3408446,"vw":28.012818},{"c":28.17,"h":28.1701,"l":27.9701,"n":6320,"o":28.09,"t":"2025-02-24T05:00:00Z","v":4410065,"vw":28.08444},{"c":27.8,"h":28.105,"l":27.57,"n":9014,"o":28.1,"t":"2025-02-25T05:00:00Z","v":5426719,"vw":27.791716},{"c":27.84,"h":27.84,"l":27.6,"n":6478,"o":27.63,"t":"2025-02-26T05:00:00Z","v":4392590,"vw":27.775088},{"c":27.42,"h":27.585,"l":27.3599,"n":7674,"o":27.56,"t":"2025-02-27T05:00:00Z","v":5560329,"vw":27.451774},{"c":27.26,"h":27.26,"l":27.025,"n":10223,"o":27.16,"t":"2025-02-28T05:00:00Z","v":9787143,"vw":27.15058},{"c":27.6,"h":27.61,"l":27.4201,"n":9161,"o":27.44,"t":"2025-03-03T05:00:00Z","v":5989392,"vw":27.546804},{"c":27.85,"h":27.87,"l":27.68,"n":8112,"o":27.82,"t":"2025-03-04T05:00:00Z","v":5504663,"vw":27.769416},{"c":27.9,"h":27.9699,"l":27.72,"n":9155,"o":27.73,"t":"2025-03-05T05:00:00Z","v":8529542,"vw":27.859438},{"c":27.76,"h":27.88,"l":27.75,"n":7673,"o":27.76,"t":"2025-03-06T05:00:00Z","v":5253122,"vw":27.821298},{"c":27.76,"h":27.9651,"l":27.7,"n":7993,"o":27.84,"t":"2025-03-07T05:00:00Z","v":5172767,"vw":27.810039},{"c":27.52,"h":27.77,"l":27.4847,"n":8509,"o":27.7,"t":"2025-03-10T04:00:00Z","v":6574377,"vw":27.621589},{"c":27.85,"h":27.8999,"l":27.775,"n":4543,"o":27.78,"t":"2025-03-11T04:00:00Z","v":3721062,"vw":27.842486},{"c":27.98,"h":28.07,"l":27.77,"n":6957,"o":27.79,"t":"2025-03-12T04:00:00Z","v":4945473,"vw":27.966924},{"c":28.47,"h":28.4899,"l":28.0993,"n":7784,"o":28.11,"t":"2025-03-13T04:00:00Z","v":7385304,"vw":28.372297},{"c":28.48,"h":28.59,"l":28.4202,"n":6086,"o":28.58,"t":"2025-03-14T04:00:00Z","v":4787953,"vw":28.489269},{"c":28.64,"h":28.64,"l":28.5,"n":7475,"o":28.5,"t":"2025-03-17T04:00:00Z","v":4681585,"vw":28.60082},{"c":28.97,"h":29,"l":28.865,"n":7275,"o":28.98,"t":"2025-03-18T04:00:00Z","v":4376553,"vw":28.937287},{"c":29.09,"h":29.13,"l":28.87,"n":7283,"o":28.96,"t":"2025-03-19T04:00:00Z","v":5747445,"vw":28.975084},{"c":29.05,"h":29.07,"l":28.9101,"n":6849,"o":28.92,"t":"2025-03-20T04:00:00Z","v":4380733,"vw":28.996968},{"c":28.81,"h":28.92,"l":28.6201,"n":5785,"o":28.92,"t":"2025-03-21T04:00:00Z","v":4518433,"vw":28.766325},{"c":28.68,"h":28.875,"l":28.65,"n":5472,"o":28.84,"t":"2025-03-24T04:00:00Z","v":4257243,"vw":28.73209},{"c":28.81,"h":28.97,"l":28.8,"n":5882,"o":28.84,"t":"2025-03-25T04:00:00Z","v":5049426,"vw":28.852149},{"c":28.8,"h":28.87,"l":28.7519,"n":3765,"o":28.87,"t":"2025-03-26T04:00:00Z","v":2529952,"vw":28.795866},{"c":29.18,"h":29.19,"l":28.94,"n":6346,"o":29.03,"t":"2025-03-27T04:00:00Z","v":4614041,"vw":29.129838},{"c":29.39,"h":29.4503,"l":29.27,"n":7338,"o":29.38,"t":"2025-03-28T04:00:00Z","v":4400302,"vw":29.382226},{"c":29.82,"h":29.84,"l":29.58,"n":8560,"o":29.76,"t":"2025-03-31T04:00:00Z","v":5095015,"vw":29.756164},{"c":29.75,"h":29.94,"l":29.5849,"n":7620,"o":29.94,"t":"2025-04-01T04:00:00Z","v":4650581,"vw":29.771586},{"c":29.81,"h":29.9093,"l":29.7401,"n":8898,"o":29.84,"t":"2025-04-02T04:00:00Z","v":6051293,"vw":29.828909},{"c":29.64,"h":29.91,"l":29.23,"n":11343,"o":29.26,"t":"2025-04-03T04:00:00Z","v":6335745,"vw":29.649065},{"c":28.96,"h":29.39,"l":28.77,"n":17740,"o":29.38,"t":"2025-04-04T04:00:00Z","v":12708307,"vw":28.980642},{"c":28.39,"h":28.98,"l":28.22,"n":18206,"o":28.8,"t":"2025-04-07T04:00:00Z","v":14636336,"vw":28.553724},{"c":28.49,"h":28.8,"l":28.3836,"n":9122,"o":28.76,"t":"2025-04-08T04:00:00Z","v":7308176,"vw":28.578003},{"c":29.51,"h":29.575,"l":29.09,"n":14074,"o":29.21,"t":"2025-04-09T04:00:00Z","v":10828655,"vw":29.371319},{"c":30.26,"h":30.305,"l":29.725,"n":12387,"o":29.89,"t":"2025-04-10T04:00:00Z","v":6929371,"vw":30.148777},{"c":30.82,"h":30.965,"l":30.7245,"n":10971,"o":30.83,"t":"2025-04-11T04:00:00Z","v":5871477,"vw":30.846722},{"c":30.65,"h":30.6989,"l":30.48,"n":8570,"o":30.59,"t":"2025-04-14T04:00:00Z","v":3956642,"vw":30.594335},{"c":30.83,"h":30.84,"l":30.64,"n":4676,"o":30.73,"t":"2025-04-15T04:00:00Z","v":2407586,"vw":30.756133},{"c":31.82,"h":31.88,"l":31.4447,"n":10363,"o":31.52,"t":"2025-04-16T04:00:00Z","v":4258478,"vw":31.695678},{"c":31.68,"h":31.7884,"l":31.325,"n":9104,"o":31.71,"t":"2025-04-17T04:00:00Z","v":4203534,"vw":31.573375},{"c":32.66,"h":32.735,"l":32.49,"n":10832,"o":32.61,"t":"2025-04-21T04:00:00Z","v":5116824,"vw":32.635035},{"c":32.2,"h":32.865,"l":32.125,"n":12330,"o":32.86,"t":"2025-04-22T04:00:00Z","v":6162047,"vw":32.492135},{"c":31.42,"h":31.5301,"l":31.1,"n":12985,"o":31.48,"t":"2025-04-23T04:00:00Z","v":8406214,"vw":31.331763},{"c":31.89,"h":31.9246,"l":31.54,"n":6546,"o":31.78,"t":"2025-04-24T04:00:00Z","v":3465012,"vw":31.744563},{"c":31.52,"h":31.6,"l":31.155,"n":9946,"o":31.24,"t":"2025-04-25T04:00:00Z","v":4720156,"vw":31.350036},{"c":31.99,"h":31.99,"l":31.36,"n":5950,"o":31.47,"t":"2025-04-28T04:00:00Z","v":3186909,"vw":31.766515},{"c":31.68,"h":31.7638,"l":31.48,"n":9531,"o":31.66,"t":"2025-04-29T04:00:00Z","v":4001368,"vw":31.64807},{"c":31.45,"h":31.67,"l":31.41,"n":6668,"o":31.52,"t":"2025-04-30T04:00:00Z","v":3800663,"vw":31.518482},{"c":30.8,"h":30.82,"l":30.57,"n":8475,"o":30.78,"t":"2025-05-01T04:00:00Z","v":4690912,"vw":30.71115},{"c":30.85,"h":31.135,"l":30.745,"n":6931,"o":31.07,"t":"2025-05-02T04:00:00Z","v":4139436,"vw":30.906571},{"c":31.76,"h":31.835,"l":31.5301,"n":6236,"o":31.67,"t":"2025-05-05T04:00:00Z","v":2974097,"vw":31.655016},{"c":32.64,"h":32.665,"l":32.2301,"n":8904,"o":32.4,"t":"2025-05-06T04:00:00Z","v":3846894,"vw":32.475526},{"c":32.18,"h":32.4199,"l":32.1,"n":8045,"o":32.31,"t":"2025-05-07T04:00:00Z","v":3769437,"vw":32.269369},{"c":31.54,"h":32.13,"l":31.37,"n":6796,"o":32.06,"t":"2025-05-08T04:00:00Z","v":3364149,"vw":31.670119},{"c":31.76,"h":31.99,"l":31.675,"n":5548,"o":31.99,"t":"2025-05-09T04:00:00Z","v":2808061,"vw":31.839738},{"c":30.87,"h":30.99,"l":30.725,"n":9149,"o":30.87,"t":"2025-05-12T04:00:00Z","v":4915745,"vw":30.840085},{"c":31,"h":31.08,"l":30.775,"n":6366,"o":30.94,"t":"2025-05-13T04:00:00Z","v":3763120,"vw":30.963531},{"c":30.33,"h":30.5079,"l":30.225,"n":10723,"o":30.39,"t":"2025-05-14T04:00:00Z","v":5801724,"vw":30.336164},{"c":30.83,"h":30.83,"l":30.395,"n":9041,"o":30.44,"t":"2025-05-15T04:00:00Z","v":4713516,"vw":30.640639},{"c":30.46,"h":30.4899,"l":30.2,"n":6762,"o":30.29,"t":"2025-05-16T04:00:00Z","v":3643134,"vw":30.371471},{"c":30.84,"h":30.9001,"l":30.695,"n":6231,"o":30.82,"t":"2025-05-19T04:00:00Z","v":3321184,"vw":30.818831},{"c":31.41,"h":31.4299,"l":30.87,"n":7791,"o":30.88,"t":"2025-05-20T04:00:00Z","v":4899429,"vw":31.26151},{"c":31.66,"h":31.7151,"l":31.4301,"n":9818,"o":31.51,"t":"2025-05-21T04:00:00Z","v":6157833,"vw":31.587434},{"c":31.38,"h":31.59,"l":31.27,"n":7106,"o":31.58,"t":"2025-05-22T04:00:00Z","v":4205357,"vw":31.411599},{"c":32.07,"h":32.1101,"l":31.83,"n":8673,"o":31.97,"t":"2025-05-23T04:00:00Z","v":4919421,"vw":32.019627},{"c":31.53,"h":31.56,"l":31.345,"n":8596,"o":31.43,"t":"2025-05-27T04:00:00Z","v":3971117,"vw":31.464041},{"c":31.46,"h":31.5683,"l":31.37,"n":8559,"o":31.54,"t":"2025-05-28T04:00:00Z","v":5049002,"vw":31.472812},{"c":31.64,"h":31.7613,"l":31.5101,"n":7301,"o":31.65,"t":"2025-05-29T04:00:00Z","v":4205572,"vw":31.644055},{"c":31.43,"h":31.465,"l":31.21,"n":7734,"o":31.43,"t":"2025-05-30T04:00:00Z","v":3983548,"vw":31.361556},{"c":32.26,"h":32.27,"l":31.96,"n":8978,"o":32.01,"t":"2025-06-02T04:00:00Z","v":5389802,"vw":32.179384},{"c":31.98,"h":32.05,"l":31.7947,"n":7252,"o":32.05,"t":"2025-06-03T04:00:00Z","v":4513584,"vw":31.930484},{"c":32.18,"h":32.2857,"l":31.965,"n":8541,"o":32.02,"t":"2025-06-04T04:00:00Z","v":3795693,"vw":32.167886},{"c":32.02,"h":32.315,"l":31.845,"n":7944,"o":32.23,"t":"2025-06-05T04:00:00Z","v":4800336,"vw":32.076203},{"c":31.6,"h":32.005,"l":31.585,"n":7497,"o":31.98,"t":"2025-06-06T04:00:00Z","v":4501555,"vw":31.732057},{"c":31.75,"h":31.85,"l":31.5893,"n":6174,"o":31.62,"t":"2025-06-09T04:00:00Z","v":3196090,"vw":31.741063},{"c":31.75,"h":31.95,"l":31.6675,"n":6820,"o":31.91,"t":"2025-06-10T04:00:00Z","v":3180494,"vw":31.748488},{"c":31.93,"h":31.9498,"l":31.66,"n":7281,"o":31.84,"t":"2025-06-11T04:00:00Z","v":4686470,"vw":31.829763},{"c":32.32,"h":32.41,"l":32.2197,"n":6342,"o":32.25,"t":"2025-06-12T04:00:00Z","v":3331354,"vw":32.291778},{"c":32.75,"h":32.8758,"l":32.61,"n":7809,"o":32.84,"t":"2025-06-13T04:00:00Z","v":5257313,"vw":32.729565},{"c":32.28,"h":32.595,"l":32.2647,"n":7346,"o":32.59,"t":"2025-06-16T04:00:00Z","v":3748185,"vw":32.401482},{"c":32.29,"h":32.395,"l":32.11,"n":9416,"o":32.36,"t":"2025-06-17T04:00:00Z","v":4533636,"vw":32.270263},{"c":32.12,"h":32.4,"l":32.08,"n":7782,"o":32.38,"t":"2025-06-18T04:00:00Z","v":4888048,"vw":32.256552},{"c":32.1,"h":32.19,"l":32.02,"n":5708,"o":32.03,"t":"2025-06-20T04:00:00Z","v":3318038,"vw":32.125512},{"c":32.21,"h":32.37,"l":32.12,"n":7520,"o":32.12,"t":"2025-06-23T04:00:00Z","v":5231599,"vw":32.258563},{"c":31.7,"h":31.72,"l":31.435,"n":8198,"o":31.58,"t":"2025-06-24T04:00:00Z","v":4844739,"vw":31.577641},{"c":31.8,"h":31.82,"l":31.59,"n":6031,"o":31.6,"t":"2025-06-25T04:00:00Z","v":4035380,"vw":31.724044},{"c":31.77,"h":31.815,"l":31.565,"n":4586,"o":31.66,"t":"2025-06-26T04:00:00Z","v":2504398,"vw":31.71566},{"c":31.19,"h":31.31,"l":31.05,"n":9225,"o":31.06,"t":"2025-06-27T04:00:00Z","v":5648652,"vw":31.205061},{"c":31.54,"h":31.56,"l":31.27,"n":7093,"o":31.31,"t":"2025-06-30T04:00:00Z","v":6198325,"vw":31.396067},{"c":31.83,"h":31.98,"l":31.82,"n":7851,"o":31.94,"t":"2025-07-01T04:00:00Z","v":4872696,"vw":31.876153},{"c":32.01,"h":32.03,"l":31.78,"n":5993,"o":31.88,"t":"2025-07-02T04:00:00Z","v":3746615,"vw":31.897549},{"c":31.79,"h":31.8419,"l":31.69,"n":3747,"o":31.79,"t":"2025-07-03T04:00:00Z","v":2253079,"vw":31.765382},{"c":31.83,"h":31.86,"l":31.535,"n":6313,"o":31.57,"t":"2025-07-07T04:00:00Z","v":4126474,"vw":31.718265},{"c":31.5,"h":31.73,"l":31.35,"n":8140,"o":31.73,"t":"2025-07-08T04:00:00Z","v":4482135,"vw":31.495828},{"c":31.63,"h":31.64,"l":31.4,"n":5811,"o":31.43,"t":"2025-07-09T04:00:00Z","v":3744669,"vw":31.565269},{"c":31.71,"h":31.731,"l":31.57,"n":5012,"o":31.69,"t":"2025-07-10T04:00:00Z","v":3167437,"vw":31.644217},{"c":32.01,"h":32.125,"l":31.94,"n":7063,"o":31.98,"t":"2025-07-11T04:00:00Z","v":4080539,"vw":32.016029},{"c":31.89,"h":32.0351,"l":31.86,"n":5837,"o":31.99,"t":"2025-07-14T04:00:00Z","v":3678675,"vw":31.930428},{"c":31.76,"h":31.965,"l":31.665,"n":8571,"o":31.87,"t":"2025-07-15T04:00:00Z","v":4536591,"vw":31.795116},{"c":31.93,"h":32.21,"l":31.6551,"n":10327,"o":31.81,"t":"2025-07-16T04:00:00Z","v":6744820,"vw":31.935655},{"c":31.85,"h":31.86,"l":31.595,"n":5485,"o":31.63,"t":"2025-07-17T04:00:00Z","v":3380220,"vw":31.773803},{"c":31.92,"h":32.035,"l":31.92,"n":5159,"o":32.02,"t":"2025-07-18T04:00:00Z","v":3543631,"vw":31.978062},{"c":32.42,"h":32.44,"l":32.27,"n":5673,"o":32.29,"t":"2025-07-21T04:00:00Z","v":3725677,"vw":32.382233},{"c":32.73,"h":32.74,"l":32.4706,"n":6627,"o":32.56,"t":"2025-07-22T04:00:00Z","v":3578153,"vw":32.670057},{"c":32.32,"h":32.61,"l":32.2451,"n":10220,"o":32.51,"t":"2025-07-23T04:00:00Z","v":7085101,"vw":32.406259},{"c":32.14,"h":32.1952,"l":32.005,"n":4388,"o":32.03,"t":"2025-07-24T04:00:00Z","v":2523755,"vw":32.143552},{"c":31.84,"h":31.92,"l":31.71,"n":7954,"o":31.87,"t":"2025-07-25T04:00:00Z","v":4141288,"vw":31.802933},{"c":31.64,"h":31.75,"l":31.48,"n":7238,"o":31.75,"t":"2025-07-28T04:00:00Z","v":3622012,"vw":31.583791},{"c":31.7,"h":31.7999,"l":31.58,"n":4672,"o":31.67,"t":"2025-07-29T04:00:00Z","v":2922590,"vw":31.700585},{"c":31.18,"h":31.5499,"l":31.16,"n":7679,"o":31.52,"t":"2025-07-30T04:00:00Z","v":4863185,"vw":31.386114},{"c":31.38,"h":31.55,"l":31.36,"n":6573,"o":31.55,"t":"2025-07-31T04:00:00Z","v":5015614,"vw":31.4209},{"c":32.02,"h":32.05,"l":31.84,"n":7568,"o":31.96,"t":"2025-08-01T04:00:00Z","v":4560935,"vw":31.932591},{"c":32.2,"h":32.28,"l":32.14,"n":5377,"o":32.18,"t":"2025-08-04T04:00:00Z","v":3219959,"vw":32.190414},{"c":32.22,"h":32.335,"l":32.14,"n":5676,"o":32.15,"t":"2025-08-05T04:00:00Z","v":3690734,"vw":32.249571},{"c":32.16,"h":32.2399,"l":32.085,"n":5788,"o":32.12,"t":"2025-08-06T04:00:00Z","v":3598778,"vw":32.177972},{"c":32.42,"h":32.4251,"l":32.1701,"n":6532,"o":32.3,"t":"2025-08-07T04:00:00Z","v":4235438,"vw":32.30746},{"c":32.42,"h":32.46,"l":32.205,"n":14563,"o":32.33,"t":"2025-08-08T04:00:00Z","v":9933893,"vw":32.342707},{"c":31.96,"h":32.0684,"l":31.86,"n":7116,"o":31.95,"t":"2025-08-11T04:00:00Z","v":5389459,"vw":31.944604},{"c":31.92,"h":32.03,"l":31.7697,"n":7882,"o":31.92,"t":"2025-08-12T04:00:00Z","v":6227387,"vw":31.911788},{"c":32.03,"h":32.14,"l":31.9435,"n":5132,"o":32.02,"t":"2025-08-13T04:00:00Z","v":4099977,"vw":32.025478},{"c":31.83,"h":31.935,"l":31.7417,"n":7216,"o":31.89,"t":"2025-08-14T04:00:00Z","v":4011968,"vw":31.834768},{"c":31.85,"h":31.8951,"l":31.7804,"n":5234,"o":31.84,"t":"2025-08-15T04:00:00Z","v":2485235,"vw":31.841567},{"c":31.79,"h":31.89,"l":31.76,"n":4908,"o":31.87,"t":"2025-08-18T04:00:00Z","v":2279895,"vw":31.796541},{"c":31.61,"h":31.8399,"l":31.61,"n":5879,"o":31.78,"t":"2025-08-19T04:00:00Z","v":3047388,"vw":31.699483},{"c":31.94,"h":31.95,"l":31.84,"n":6577,"o":31.85,"t":"2025-08-20T04:00:00Z","v":2908278,"vw":31.892122},{"c":31.83,"h":31.91,"l":31.805,"n":6269,"o":31.89,"t":"2025-08-21T04:00:00Z","v":3564051,"vw":31.852699},{"c":32.15,"h":32.2199,"l":31.74,"n":6722,"o":31.75,"t":"2025-08-22T04:00:00Z","v":4084579,"vw":32.071082},{"c":32.09,"h":32.1853,"l":32.07,"n":5117,"o":32.07,"t":"2025-08-25T04:00:00Z","v":2311987,"vw":32.149663},{"c":32.33,"h":32.34,"l":32.14,"n":6739,"o":32.18,"t":"2025-08-26T04:00:00Z","v":5037148,"vw":32.248684},{"c":32.38,"h":32.405,"l":32.19,"n":6324,"o":32.25,"t":"2025-08-27T04:00:00Z","v":3448693,"vw":32.316859},{"c":32.62,"h":32.64,"l":32.43,"n":6966,"o":32.46,"t":"2025-08-28T04:00:00Z","v":3699001,"vw":32.538233},{"c":32.94,"h":32.94,"l":32.595,"n":8382,"o":32.6,"t":"2025-08-29T04:00:00Z","v":3379959,"vw":32.818903},{"c":33.74,"h":33.7589,"l":33.17,"n":10080,"o":33.25,"t":"2025-09-02T04:00:00Z","v":3632524,"vw":33.522485},{"c":33.99,"h":34.1199,"l":33.8472,"n":8836,"o":33.96,"t":"2025-09-03T04:00:00Z","v":2813362,"vw":34.006241},{"c":33.85,"h":33.9281,"l":33.7018,"n":8358,"o":33.87,"t":"2025-09-04T04:00:00Z","v":4618718,"vw":33.811891},{"c":34.28,"h":34.3299,"l":34.08,"n":7873,"o":34.13,"t":"2025-09-05T04:00:00Z","v":3185639,"vw":34.228527},{"c":34.68,"h":34.7619,"l":34.52,"n":8290,"o":34.56,"t":"2025-09-08T04:00:00Z","v":2579059,"vw":34.670999},{"c":34.61,"h":35.03,"l":34.5899,"n":9799,"o":34.91,"t":"2025-09-09T04:00:00Z","v":4932771,"vw":34.76877},{"c":34.73,"h":34.86,"l":34.665,"n":8448,"o":34.78,"t":"2025-09-10T04:00:00Z","v":3785852,"vw":34.766699},{"c":34.68,"h":34.715,"l":34.49,"n":9403,"o":34.53,"t":"2025-09-11T04:00:00Z","v":4781125,"vw":34.63904},{"c":34.75,"h":34.8399,"l":34.7201,"n":7859,"o":34.79,"t":"2025-09-12T04:00:00Z","v":4164460,"vw":34.778605},{"c":35.1,"h":35.1359,"l":34.825,"n":8794,"o":34.83,"t":"2025-09-15T04:00:00Z","v":3673144,"vw":35.026555},{"c":35.17,"h":35.305,"l":35.0701,"n":7408,"o":35.22,"t":"2025-09-16T04:00:00Z","v":3695862,"vw":35.184854},{"c":34.91,"h":35.345,"l":34.76,"n":13538,"o":35.06,"t":"2025-09-17T04:00:00Z","v":8107678,"vw":35.030356},{"c":34.77,"h":34.83,"l":34.59,"n":7422,"o":34.83,"t":"2025-09-18T04:00:00Z","v":3973683,"vw":34.710933},{"c":35.14,"h":35.14,"l":34.84,"n":10330,"o":34.86,"t":"2025-09-19T04:00:00Z","v":6280965,"vw":34.988542},{"c":35.74,"h":35.75,"l":35.42,"n":10709,"o":35.5,"t":"2025-09-22T04:00:00Z","v":5297351,"vw":35.616827},{"c":35.9,"h":36.1201,"l":35.77,"n":13154,"o":36.08,"t":"2025-09-23T04:00:00Z","v":6941568,"vw":35.98331},{"c":35.57,"h":35.9221,"l":35.44,"n":9151,"o":35.92,"t":"2025-09-24T04:00:00Z","v":5379109,"vw":35.701106},{"c":35.71,"h":35.8165,"l":35.48,"n":10157,"o":35.68,"t":"2025-09-25T04:00:00Z","v":5446620,"vw":35.637251},{"c":35.92,"h":36.075,"l":35.775,"n":10340,"o":35.83,"t":"2025-09-26T04:00:00Z","v":5267835,"vw":35.990667},{"c":36.51,"h":36.5499,"l":36.39,"n":10611,"o":36.44,"t":"2025-09-29T04:00:00Z","v":5633280,"vw":36.488273},{"c":36.81,"h":36.8299,"l":36.35,"n":10667,"o":36.37,"t":"2025-09-30T04:00:00Z","v":5730488,"vw":36.641044},{"c":36.87,"h":36.98,"l":36.755,"n":10067,"o":36.9,"t":"2025-10-01T04:00:00Z","v":4837026,"vw":36.880277},{"c":36.75,"h":37.145,"l":36.4,"n":11530,"o":37.12,"t":"2025-10-02T04:00:00Z","v":6910394,"vw":36.659889},{"c":37.04,"h":37.095,"l":36.87,"n":10093,"o":37.01,"t":"2025-10-03T04:00:00Z","v":4612807,"vw":37.018113},{"c":37.76,"h":37.84,"l":37.4381,"n":11750,"o":37.51,"t":"2025-10-06T04:00:00Z","v":5605332,"vw":37.697724},{"c":37.95,"h":38.05,"l":37.7663,"n":14169,"o":37.98,"t":"2025-10-07T04:00:00Z","v":6094489,"vw":37.938318},{"c":38.57,"h":38.705,"l":38.39,"n":17603,"o":38.51,"t":"2025-10-08T04:00:00Z","v":8786164,"vw":38.571938},{"c":37.87,"h":38.665,"l":37.59,"n":21517,"o":38.65,"t":"2025-10-09T04:00:00Z","v":10749865,"vw":38.075565},{"c":38.24,"h":38.35,"l":37.86,"n":14069,"o":38.08,"t":"2025-10-10T04:00:00Z","v":7960346,"vw":38.104341},{"c":39.18,"h":39.245,"l":38.915,"n":13261,"o":39.01,"t":"2025-10-13T04:00:00Z","v":6430821,"vw":39.100261},{"c":39.48,"h":39.605,"l":39.155,"n":12443,"o":39.19,"t":"2025-10-14T04:00:00Z","v":5816696,"vw":39.447466},{"c":40.14,"h":40.1699,"l":39.85,"n":12961,"o":39.99,"t":"2025-10-15T04:00:00Z","v":6406497,"vw":40.020783},{"c":41.06,"h":41.11,"l":40.45,"n":16147,"o":40.53,"t":"2025-10-16T04:00:00Z","v":8244054,"vw":40.761828},{"c":40.3,"h":41.16,"l":39.91,"n":34703,"o":41.16,"t":"2025-10-17T04:00:00Z","v":24585141,"vw":40.352261},{"c":41.74,"h":41.77,"l":40.92,"n":15023,"o":41.19,"t":"2025-10-20T04:00:00Z","v":7623450,"vw":41.410083},{"c":39.17,"h":40.285,"l":38.915,"n":30820,"o":40.06,"t":"2025-10-21T04:00:00Z","v":16077683,"vw":39.432356},{"c":39.1,"h":39.21,"l":38.22,"n":25522,"o":38.62,"t":"2025-10-22T04:00:00Z","v":14862831,"vw":38.663114},{"c":39.24,"h":39.59,"l":39.22,"n":11279,"o":39.51,"t":"2025-10-23T04:00:00Z","v":5728106,"vw":39.439852},{"c":39.11,"h":39.45,"l":39.06,"n":11310,"o":39.22,"t":"2025-10-24T04:00:00Z","v":5881930,"vw":39.250104},{"c":38.03,"h":38.49,"l":37.86,"n":16609,"o":38.44,"t":"2025-10-27T04:00:00Z","v":9145416,"vw":38.106004},{"c":37.74,"h":37.845,"l":37.3148,"n":14006,"o":37.47,"t":"2025-10-28T04:00:00Z","v":7012788,"vw":37.666963},{"c":37.62,"h":38.335,"l":37.45,"n":15085,"o":38.3,"t":"2025-10-29T04:00:00Z","v":10928013,"vw":37.899557},{"c":38.34,"h":38.37,"l":37.78,"n":11288,"o":37.83,"t":"2025-10-30T04:00:00Z","v":5145781,"vw":38.115215},{"c":38.13,"h":38.39,"l":37.87,"n":9953,"o":38.37,"t":"2025-10-31T04:00:00Z","v":5184365,"vw":38.147782},{"c":38.22,"h":38.41,"l":38.085,"n":9431,"o":38.22,"t":"2025-11-03T05:00:00Z","v":4353840,"vw":38.21399},{"c":37.54,"h":37.8903,"l":37.45,"n":9264,"o":37.67,"t":"2025-11-04T05:00:00Z","v":3659609,"vw":37.623476},{"c":37.97,"h":38.0355,"l":37.79,"n":7772,"o":37.96,"t":"2025-11-05T05:00:00Z","v":4249290,"vw":37.942858},{"c":37.94,"h":38.1501,"l":37.8,"n":7242,"o":38.04,"t":"2025-11-06T05:00:00Z","v":3655740,"vw":37.974572},{"c":38.17,"h":38.38,"l":37.97,"n":8348,"o":38.13,"t":"2025-11-07T05:00:00Z","v":4100190,"vw":38.133395},{"c":39.2,"h":39.2312,"l":38.85,"n":8420,"o":38.95,"t":"2025-11-10T05:00:00Z","v":3761061,"vw":39.072206},{"c":39.36,"h":39.41,"l":39.06,"n":8076,"o":39.37,"t":"2025-11-11T05:00:00Z","v":3840179,"vw":39.255516},{"c":40,"h":40.15,"l":39.32,"n":9143,"o":39.38,"t":"2025-11-12T05:00:00Z","v":5290098,"vw":39.860598},{"c":39.68,"h":40.21,"l":39.51,"n":11030,"o":40.14,"t":"2025-11-13T05:00:00Z","v":6534047,"vw":39.834694},{"c":38.95,"h":39.175,"l":38.435,"n":11674,"o":38.63,"t":"2025-11-14T05:00:00Z","v":6479755,"vw":38.935555},{"c":38.51,"h":38.9071,"l":38.18,"n":13919,"o":38.77,"t":"2025-11-17T05:00:00Z","v":9797621,"vw":38.571818},{"c":38.78,"h":38.91,"l":38.52,"n":10508,"o":38.84,"t":"2025-11-18T05:00:00Z","v":5534137,"vw":38.752674},{"c":38.85,"h":39.38,"l":38.6518,"n":12472,"o":39.14,"t":"2025-11-19T05:00:00Z","v":7666465,"vw":38.949912},{"c":38.85,"h":39.13,"l":38.5355,"n":11820,"o":38.88,"t":"2025-11-20T05:00:00Z","v":5659731,"vw":38.829032},{"c":38.76,"h":39.08,"l":38.65,"n":11700,"o":38.75,"t":"2025-11-21T05:00:00Z","v":5861120,"vw":38.834574},{"c":39.39,"h":39.4,"l":38.78,"n":10298,"o":38.84,"t":"2025-11-24T05:00:00Z","v":6292384,"vw":39.114607},{"c":39.38,"h":39.63,"l":39.18,"n":12647,"o":39.4,"t":"2025-11-25T05:00:00Z","v":6195685,"vw":39.407483},{"c":39.69,"h":39.7628,"l":39.43,"n":11289,"o":39.49,"t":"2025-11-26T05:00:00Z","v":6888518,"vw":39.650199},{"c":40.19,"h":40.19,"l":39.9,"n":9738,"o":40,"t":"2025-11-28T05:00:00Z","v":3053634,"vw":40.061957},{"c":40.38,"h":40.48,"l":40.22,"n":17154,"o":40.48,"t":"2025-12-01T05:00:00Z","v":5944777,"vw":40.347558},{"c":40.13,"h":40.3099,"l":39.685,"n":12035,"o":40.29,"t":"2025-12-02T05:00:00Z","v":4944402,"vw":39.960337},{"c":40.09,"h":40.4225,"l":39.985,"n":11839,"o":40.265,"t":"2025-12-03T05:00:00Z","v":5316787,"vw":40.141546},{"c":40.13,"h":40.215,"l":39.95,"n":8448,"o":40.1,"t":"2025-12-04T05:00:00Z","v":2597757,"vw":40.102293},{"c":40.04,"h":40.6,"l":40.02,"n":11976,"o":40.33,"t":"2025-12-05T05:00:00Z","v":4913688,"vw":40.206457},{"c":39.95,"h":40.13,"l":39.8,"n":12183,"o":40.12,"t":"2025-12-08T05:00:00Z","v":5001514,"vw":39.94261},{"c":40.15,"h":40.23,"l":39.94,"n":10488,"o":39.96,"t":"2025-12-09T05:00:00Z","v":3468883,"vw":40.111571},{"c":40.32,"h":40.395,"l":39.85,"n":18448,"o":40,"t":"2025-12-10T05:00:00Z","v":6245608,"vw":40.066254},{"c":40.75,"h":40.84,"l":40.27,"n":14268,"o":40.31,"t":"2025-12-11T05:00:00Z","v":6785896,"vw":40.608126},{"c":40.98,"h":41.48,"l":40.575,"n":20808,"o":41.38,"t":"2025-12-12T05:00:00Z","v":7092009,"vw":40.977239},{"c":41.03,"h":41.3199,"l":40.8403,"n":12584,"o":41.24,"t":"2025-12-15T05:00:00Z","v":4534670,"vw":41.065754},{"c":41.03,"h":41.325,"l":40.9,"n":12621,"o":41.21,"t":"2025-12-16T05:00:00Z","v":5116233,"vw":41.096599},{"c":41.38,"h":41.45,"l":41.18,"n":13509,"o":41.25,"t":"2025-12-17T05:00:00Z","v":5594318,"vw":41.333981},{"c":41.29,"h":41.68,"l":41.0444,"n":15283,"o":41.29,"t":"2025-12-18T05:00:00Z","v":4985627,"vw":41.327259},{"c":41.36,"h":41.515,"l":41.165,"n":11934,"o":41.25,"t":"2025-12-19T05:00:00Z","v":5739189,"vw":41.388303},{"c":42.31,"h":42.3299,"l":42.05,"n":12860,"o":42.18,"t":"2025-12-22T05:00:00Z","v":5658759,"vw":42.2435},{"c":42.85,"h":42.8699,"l":42.19,"n":14823,"o":42.54,"t":"2025-12-23T05:00:00Z","v":6223168,"vw":42.578397},{"c":42.68,"h":42.7625,"l":42.37,"n":10183,"o":42.71,"t":"2025-12-24T05:00:00Z","v":3522554,"vw":42.574842},{"c":43.19,"h":43.3603,"l":42.99,"n":16281,"o":43.15,"t":"2025-12-26T05:00:00Z","v":4112008,"vw":43.172256},{"c":41.31,"h":41.85,"l":41.01,"n":27242,"o":41.85,"t":"2025-12-29T05:00:00Z","v":7601923,"vw":41.344008},{"c":41.37,"h":41.845,"l":41.335,"n":17507,"o":41.84,"t":"2025-12-30T05:00:00Z","v":6513182,"vw":41.567854},{"c":41.08,"h":41.475,"l":40.99,"n":14595,"o":41.32,"t":"2025-12-31T05:00:00Z","v":5270828,"vw":41.190842},{"c":41.28,"h":41.635,"l":41.072,"n":16989,"o":41.625,"t":"2026-01-02T05:00:00Z","v":5452310,"vw":41.305188},{"c":42.36,"h":42.4554,"l":42.0981,"n":15986,"o":42.13,"t":"2026-01-05T05:00:00Z","v":4726698,"vw":42.329865},{"c":42.83,"h":42.85,"l":42.53,"n":13069,"o":42.57,"t":"2026-01-06T05:00:00Z","v":4077004,"vw":42.72348},{"c":42.44,"h":42.5797,"l":42.155,"n":11041,"o":42.36,"t":"2026-01-07T05:00:00Z","v":4039892,"vw":42.428415},{"c":42.66,"h":42.6699,"l":42.125,"n":11262,"o":42.18,"t":"2026-01-08T05:00:00Z","v":4327671,"vw":42.431851},{"c":42.96,"h":43.0394,"l":42.69,"n":11314,"o":42.82,"t":"2026-01-09T05:00:00Z","v":4425565,"vw":42.873287},{"c":43.78,"h":44.1245,"l":43.69,"n":13422,"o":43.7,"t":"2026-01-12T05:00:00Z","v":4301224,"vw":43.940441},{"c":43.7,"h":44.165,"l":43.55,"n":14901,"o":44.01,"t":"2026-01-13T05:00:00Z","v":4223837,"vw":43.855009},{"c":44.15,"h":44.2356,"l":43.84,"n":15425,"o":44.18,"t":"2026-01-14T05:00:00Z","v":5097515,"vw":44.053762},{"c":43.87,"h":44.06,"l":43.82,"n":12148,"o":43.86,"t":"2026-01-15T05:00:00Z","v":4124223,"vw":43.941024},{"c":43.67,"h":44.0255,"l":43.24,"n":15545,"o":43.84,"t":"2026-01-16T05:00:00Z","v":5047640,"vw":43.669681},{"c":45.34,"h":45.4173,"l":45.005,"n":18325,"o":45.27,"t":"2026-01-20T05:00:00Z","v":4466291,"vw":45.230404},{"c":45.99,"h":46.43,"l":45.33,"n":35114,"o":46.32,"t":"2026-01-21T05:00:00Z","v":14471818,"vw":45.891167},{"c":46.86,"h":46.9599,"l":45.985,"n":19835,"o":46.01,"t":"2026-01-22T05:00:00Z","v":5663641,"vw":46.504025},{"c":47.47,"h":47.55,"l":47.01,"n":17076,"o":47.07,"t":"2026-01-23T05:00:00Z","v":4037243,"vw":47.356529},{"c":48.17,"h":48.6401,"l":47.7246,"n":32937,"o":48.39,"t":"2026-01-26T05:00:00Z","v":10038454,"vw":48.227405},{"c":49.35,"h":49.38,"l":48.1,"n":27833,"o":48.22,"t":"2026-01-27T05:00:00Z","v":8526262,"vw":48.791423},{"c":51.24,"h":51.38,"l":49.89,"n":52176,"o":50.11,"t":"2026-01-28T05:00:00Z","v":19438838,"vw":50.516075},{"c":51.41,"h":52.84,"l":48.55,"n":166250,"o":52.82,"t":"2026-01-29T05:00:00Z","v":42685847,"vw":50.493314},{"c":46.25,"h":48.72,"l":44.65,"n":188655,"o":48.33,"t":"2026-01-30T05:00:00Z","v":51951228,"vw":46.739825},{"c":44.34,"h":45.69,"l":43.81,"n":91335,"o":44.97,"t":"2026-02-02T05:00:00Z","v":20953879,"vw":44.590693},{"c":47.1,"h":47.58,"l":46.51,"n":65654,"o":46.92,"t":"2026-02-03T05:00:00Z","v":14349387,"vw":46.994},{"c":47.07,"h":47.995,"l":46.22,"n":79372,"o":47.93,"t":"2026-02-04T05:00:00Z","v":13537071,"vw":47.081763},{"c":45.82,"h":46.74,"l":45.66,"n":67337,"o":46.04,"t":"2026-02-05T05:00:00Z","v":9500194,"vw":46.161635},{"c":47.18,"h":47.35,"l":46.65,"n":31486,"o":46.71,"t":"2026-02-06T05:00:00Z","v":5753438,"vw":47.116428},{"c":48.4,"h":48.465,"l":47.77,"n":19931,"o":47.82,"t":"2026-02-09T05:00:00Z","v":4100234,"vw":48.188409},{"c":47.93,"h":48.38,"l":47.635,"n":22253,"o":48.31,"t":"2026-02-10T05:00:00Z","v":4127358,"vw":47.914637},{"c":48.47,"h":48.58,"l":47.99,"n":25116,"o":48.31,"t":"2026-02-11T05:00:00Z","v":5628825,"vw":48.281388},{"c":46.8,"h":48.3365,"l":46.47,"n":56988,"o":48.19,"t":"2026-02-12T05:00:00Z","v":13308356,"vw":47.265354},{"c":47.94,"h":48.08,"l":47.305,"n":22601,"o":47.66,"t":"2026-02-13T05:00:00Z","v":6594542,"vw":47.722097},{"c":46.47,"h":46.79,"l":46.2,"n":24332,"o":46.68,"t":"2026-02-17T05:00:00Z","v":5947358,"vw":46.442491},{"c":47.49,"h":47.73,"l":47.21,"n":10754,"o":47.27,"t":"2026-02-18T05:00:00Z","v":4136660,"vw":47.529935},{"c":47.64,"h":47.84,"l":47.28,"n":10093,"o":47.43,"t":"2026-02-19T05:00:00Z","v":2585426,"vw":47.594415},{"c":48.57,"h":48.58,"l":47.51,"n":19021,"o":48.02,"t":"2026-02-20T05:00:00Z","v":6339101,"vw":48.161005},{"c":49.9,"h":49.9001,"l":49.21,"n":11681,"o":49.22,"t":"2026-02-23T05:00:00Z","v":2818399,"vw":49.586862},{"c":49.2,"h":49.295,"l":48.69,"n":10913,"o":48.74,"t":"2026-02-24T05:00:00Z","v":2340353,"vw":49.026758},{"c":49.08,"h":49.71,"l":49.03,"n":12390,"o":49.33,"t":"2026-02-25T05:00:00Z","v":3189236,"vw":49.395616},{"c":49.51,"h":49.545,"l":48.87,"n":11274,"o":49.25,"t":"2026-02-26T05:00:00Z","v":3167586,"vw":49.301096},{"c":50.13,"h":50.16,"l":49.68,"n":11991,"o":49.83,"t":"2026-02-27T05:00:00Z","v":3139717,"vw":49.895334},{"c":50.81,"h":51.02,"l":50.11,"n":26173,"o":50.83,"t":"2026-03-02T05:00:00Z","v":6600993,"vw":50.640226},{"c":48.56,"h":49.05,"l":47.5802,"n":50745,"o":48.99,"t":"2026-03-03T05:00:00Z","v":10807482,"vw":48.407163},{"c":48.91,"h":49.385,"l":48.67,"n":16137,"o":49.21,"t":"2026-03-04T05:00:00Z","v":4568756,"vw":49.005546},{"c":48.34,"h":48.8,"l":48.11,"n":21327,"o":48.76,"t":"2026-03-05T05:00:00Z","v":4981012,"vw":48.376323},{"c":49.1,"h":49.29,"l":48.425,"n":15790,"o":48.63,"t":"2026-03-06T05:00:00Z","v":4094108,"vw":48.973883},{"c":48.98,"h":49,"l":48.2,"n":11994,"o":48.53,"t":"2026-03-09T04:00:00Z","v":3557595,"vw":48.610766},{"c":49.53,"h":49.9059,"l":49.17,"n":13258,"o":49.75,"t":"2026-03-10T04:00:00Z","v":3709253,"vw":49.622409},{"c":49.39,"h":49.5,"l":49.055,"n":9184,"o":49.37,"t":"2026-03-11T04:00:00Z","v":2542920,"vw":49.276942},{"c":48.43,"h":49.26,"l":48.38,"n":13063,"o":49.26,"t":"2026-03-12T04:00:00Z","v":6413494,"vw":48.795474},{"c":47.78,"h":48.73,"l":47.72,"n":16852,"o":48.66,"t":"2026-03-13T04:00:00Z","v":5058211,"vw":48.110507},{"c":47.75,"h":47.985,"l":47.3801,"n":13286,"o":47.81,"t":"2026-03-16T04:00:00Z","v":3758888,"vw":47.639454},{"c":47.62,"h":47.92,"l":47.38,"n":10360,"o":47.75,"t":"2026-03-17T04:00:00Z","v":3448160,"vw":47.683104},{"c":46.13,"h":46.6601,"l":46.09,"n":17915,"o":46.31,"t":"2026-03-18T04:00:00Z","v":4674114,"vw":46.375789},{"c":44.23,"h":44.4,"l":43.23,"n":40395,"o":43.58,"t":"2026-03-19T04:00:00Z","v":12347203,"vw":43.866718},{"c":42.88,"h":44.435,"l":42.65,"n":34703,"o":44.39,"t":"2026-03-20T04:00:00Z","v":10945966,"vw":43.359382},{"c":41.9,"h":42.985,"l":41.44,"n":41769,"o":42.02,"t":"2026-03-23T04:00:00Z","v":14040812,"vw":42.136288},{"c":41.91,"h":42.235,"l":41.435,"n":21044,"o":41.51,"t":"2026-03-24T04:00:00Z","v":5491917,"vw":41.886327},{"c":43.16,"h":43.61,"l":42.75,"n":15211,"o":43.52,"t":"2026-03-25T04:00:00Z","v":4947873,"vw":43.273994},{"c":41.57,"h":42.66,"l":41.525,"n":22420,"o":42.36,"t":"2026-03-26T04:00:00Z","v":7457781,"vw":42.009064},{"c":43,"h":43.39,"l":42.05,"n":15007,"o":42.13,"t":"2026-03-27T04:00:00Z","v":5371845,"vw":42.899647},{"c":43,"h":43.56,"l":42.805,"n":13097,"o":43.52,"t":"2026-03-30T04:00:00Z","v":3668484,"vw":43.130445},{"c":44.62,"h":44.64,"l":43.53,"n":17172,"o":43.57,"t":"2026-03-31T04:00:00Z","v":5411445,"vw":44.175284},{"c":45.4,"h":45.6417,"l":44.99,"n":16354,"o":45.11,"t":"2026-04-01T04:00:00Z","v":6434204,"vw":45.36551},{"c":44.51,"h":44.75,"l":43.68,"n":18324,"o":43.81,"t":"2026-04-02T04:00:00Z","v":4615376,"vw":44.430075},{"c":44.35,"h":44.74,"l":44.26,"n":9389,"o":44.48,"t":"2026-04-06T04:00:00Z","v":2367669,"vw":44.447839},{"c":44.78,"h":44.94,"l":43.89,"n":12351,"o":44.38,"t":"2026-04-07T04:00:00Z","v":4731340,"vw":44.430906},{"c":45.07,"h":45.675,"l":44.745,"n":12719,"o":45.635,"t":"2026-04-08T04:00:00Z","v":5132325,"vw":45.199634},{"c":45.43,"h":45.7201,"l":45.21,"n":9137,"o":45.26,"t":"2026-04-09T04:00:00Z","v":3412394,"vw":45.519192},{"c":45.34,"h":45.67,"l":45.21,"n":8328,"o":45.49,"t":"2026-04-10T04:00:00Z","v":3043734,"vw":45.410783},{"c":45.17,"h":45.235,"l":44.775,"n":9346,"o":45.1,"t":"2026-04-13T04:00:00Z","v":3151068,"vw":45.032866},{"c":46.16,"h":46.17,"l":45.53,"n":9136,"o":45.55,"t":"2026-04-14T04:00:00Z","v":3499821,"vw":45.850511},{"c":45.68,"h":46.015,"l":45.6,"n":8102,"o":45.93,"t":"2026-04-15T04:00:00Z","v":2785160,"vw":45.771535},{"c":45.65,"h":45.93,"l":45.44,"n":7877,"o":45.85,"t":"2026-04-16T04:00:00Z","v":2567587,"vw":45.661334},{"c":46.24,"h":46.5235,"l":46.19,"n":10079,"o":46.21,"t":"2026-04-17T04:00:00Z","v":3115887,"vw":46.378058},{"c":45.84,"h":45.98,"l":45.65,"n":7936,"o":45.95,"t":"2026-04-20T04:00:00Z","v":1687032,"vw":45.801605},{"c":44.56,"h":45.665,"l":44.47,"n":13550,"o":45.49,"t":"2026-04-21T04:00:00Z","v":4277204,"vw":45.00502},{"c":45.14,"h":45.34,"l":44.99,"n":7163,"o":45.25,"t":"2026-04-22T04:00:00Z","v":1857536,"vw":45.143475},{"c":44.72,"h":45.145,"l":44.42,"n":9667,"o":45.01,"t":"2026-04-23T04:00:00Z","v":2702698,"vw":44.810033},{"c":44.94,"h":45.14,"l":44.67,"n":7234,"o":44.74,"t":"2026-04-24T04:00:00Z","v":1713594,"vw":44.955373},{"c":44.58,"h":44.78,"l":44.455,"n":6543,"o":44.76,"t":"2026-04-27T04:00:00Z","v":1502801,"vw":44.598266},{"c":43.76,"h":43.82,"l":43.41,"n":8229,"o":43.65,"t":"2026-04-28T04:00:00Z","v":2304529,"vw":43.647892},{"c":43.3,"h":43.47,"l":42.96,"n":10716,"o":43.211,"t":"2026-04-29T04:00:00Z","v":3588671,"vw":43.224274},{"c":43.96,"h":44.13,"l":43.86,"n":7520,"o":44.12,"t":"2026-04-30T04:00:00Z","v":2116473,"vw":43.968233},{"c":43.9,"h":44.38,"l":43.675,"n":8717,"o":43.7,"t":"2026-05-01T04:00:00Z","v":2906373,"vw":44.080803},{"c":43.02,"h":43.645,"l":42.87,"n":11390,"o":43.43,"t":"2026-05-04T04:00:00Z","v":2819181,"vw":43.169894},{"c":43.38,"h":43.68,"l":43.35,"n":5808,"o":43.58,"t":"2026-05-05T04:00:00Z","v":1263532,"vw":43.519348},{"c":44.68,"h":44.92,"l":44.57,"n":7842,"o":44.61,"t":"2026-05-06T04:00:00Z","v":2718753,"vw":44.711891},{"c":44.77,"h":45.36,"l":44.635,"n":8347,"o":45.18,"t":"2026-05-07T04:00:00Z","v":2170528,"vw":44.980264},{"c":44.99,"h":45.2301,"l":44.79,"n":6200,"o":45.01,"t":"2026-05-08T04:00:00Z","v":1619379,"vw":44.9756},{"c":45.09,"h":45.22,"l":44.84,"n":7784,"o":45.03,"t":"2026-05-11T04:00:00Z","v":1714255,"vw":45.034445},{"c":44.91,"h":44.91,"l":44.18,"n":8827,"o":44.67,"t":"2026-05-12T04:00:00Z","v":2359765,"vw":44.617569},{"c":44.66,"h":44.855,"l":44.47,"n":5593,"o":44.65,"t":"2026-05-13T04:00:00Z","v":964897,"vw":44.656454},{"c":44.3,"h":44.75,"l":44.3,"n":6882,"o":44.65,"t":"2026-05-14T04:00:00Z","v":1505838,"vw":44.508219},{"c":43.28,"h":43.48,"l":42.96,"n":10548,"o":43.32,"t":"2026-05-15T04:00:00Z","v":1839262,"vw":43.272808},{"c":43.4,"h":43.655,"l":43.16,"n":10419,"o":43.53,"t":"2026-05-18T04:00:00Z","v":3224713,"vw":43.346269},{"c":42.69,"h":42.985,"l":42.52,"n":8521,"o":42.77,"t":"2026-05-19T04:00:00Z","v":2059228,"vw":42.778477},{"c":43.3,"h":43.36,"l":42.55,"n":8533,"o":42.75,"t":"2026-05-20T04:00:00Z","v":4027057,"vw":43.127536},{"c":43.24,"h":43.4,"l":42.74,"n":8055,"o":42.85,"t":"2026-05-21T04:00:00Z","v":2640133,"vw":43.082195},{"c":42.94,"h":43.11,"l":42.76,"n":8522,"o":43.06,"t":"2026-05-22T04:00:00Z","v":3708462,"vw":42.964413},{"c":42.93,"h":43.15,"l":42.69,"n":8918,"o":43.06,"t":"2026-05-26T04:00:00Z","v":1643856,"vw":42.874931},{"c":42.38,"h":42.4503,"l":41.94,"n":8715,"o":41.96,"t":"2026-05-27T04:00:00Z","v":2808509,"vw":42.279205},{"c":42.83,"h":42.99,"l":42.07,"n":9360,"o":42.16,"t":"2026-05-28T04:00:00Z","v":2765114,"vw":42.505582},{"c":43.28,"h":43.76,"l":43.07,"n":7860,"o":43.11,"t":"2026-05-29T04:00:00Z","v":2118395,"vw":43.408463},{"c":42.66,"h":42.8,"l":42.355,"n":11705,"o":42.53,"t":"2026-06-01T04:00:00Z","v":3639820,"vw":42.568543},{"c":42.72,"h":42.98,"l":42.6501,"n":5895,"o":42.96,"t":"2026-06-02T04:00:00Z","v":1232294,"vw":42.810178},{"c":42.3,"h":42.465,"l":42.15,"n":7572,"o":42.37,"t":"2026-06-03T04:00:00Z","v":2033195,"vw":42.316031},{"c":42.66,"h":42.97,"l":42.43,"n":6155,"o":42.9,"t":"2026-06-04T04:00:00Z","v":1260687,"vw":42.656869},{"c":41.12,"h":41.98,"l":41.08,"n":13406,"o":41.96,"t":"2026-06-05T04:00:00Z","v":4609358,"vw":41.409016},{"c":41.21,"h":41.3801,"l":41.08,"n":7527,"o":41.23,"t":"2026-06-08T04:00:00Z","v":2075435,"vw":41.239195},{"c":40.55,"h":41.54,"l":40.33,"n":12490,"o":41.24,"t":"2026-06-09T04:00:00Z","v":3737728,"vw":40.712577},{"c":38.88,"h":39.855,"l":38.86,"n":16195,"o":39.5,"t":"2026-06-10T04:00:00Z","v":4847994,"vw":39.303643},{"c":40.06,"h":40.17,"l":38.57,"n":15759,"o":38.79,"t":"2026-06-11T04:00:00Z","v":6655587,"vw":39.295785},{"c":40.1,"h":40.33,"l":39.775,"n":11691,"o":40.02,"t":"2026-06-12T04:00:00Z","v":4492764,"vw":40.066917},{"c":41.15,"h":41.6,"l":41.1,"n":7631,"o":41.46,"t":"2026-06-15T04:00:00Z","v":1917724,"vw":41.318305},{"c":41.27,"h":41.38,"l":41.08,"n":4867,"o":41.29,"t":"2026-06-16T04:00:00Z","v":998590,"vw":41.281279},{"c":40.32,"h":41.715,"l":40.165,"n":19549,"o":41.27,"t":"2026-06-17T04:00:00Z","v":6273398,"vw":40.934548},{"c":40.16,"h":40.73,"l":40.0101,"n":7432,"o":40.6,"t":"2026-06-18T04:00:00Z","v":3259904,"vw":40.327255},{"c":39.89,"h":40.08,"l":39.7,"n":7057,"o":39.87,"t":"2026-06-22T04:00:00Z","v":1572095,"vw":39.885895},{"c":39.15,"h":39.46,"l":39.14,"n":7222,"o":39.18,"t":"2026-06-23T04:00:00Z","v":1741407,"vw":39.279266},{"c":37.96,"h":38.485,"l":37.7,"n":14532,"o":37.85,"t":"2026-06-24T04:00:00Z","v":4740823,"vw":38.113904},{"c":38.34,"h":38.495,"l":38.07,"n":9596,"o":38.28,"t":"2026-06-25T04:00:00Z","v":3568148,"vw":38.307095},{"c":38.77,"h":39,"l":38.52,"n":6942,"o":38.63,"t":"2026-06-26T04:00:00Z","v":2166253,"vw":38.837404},{"c":38.24,"h":38.51,"l":38.075,"n":6408,"o":38.45,"t":"2026-06-29T04:00:00Z","v":2214954,"vw":38.292097},{"c":38.23,"h":38.68,"l":38.215,"n":7146,"o":38.31,"t":"2026-06-30T04:00:00Z","v":2272813,"vw":38.386523},{"c":38.45,"h":39.19,"l":38.41,"n":8732,"o":38.49,"t":"2026-07-01T04:00:00Z","v":2401338,"vw":38.826382},{"c":39.24,"h":39.45,"l":39.05,"n":7203,"o":39.16,"t":"2026-07-02T04:00:00Z","v":2343771,"vw":39.250375},{"c":39.65,"h":39.68,"l":39.31,"n":5784,"o":39.45,"t":"2026-07-06T04:00:00Z","v":1310032,"vw":39.501967},{"c":39.18,"h":39.79,"l":38.97,"n":6984,"o":39.66,"t":"2026-07-07T04:00:00Z","v":1703785,"vw":39.284798},{"c":38.85,"h":38.95,"l":38.29,"n":7247,"o":38.72,"t":"2026-07-08T04:00:00Z","v":2044060,"vw":38.598176},{"c":39.23,"h":39.38,"l":39.17,"n":3939,"o":39.27,"t":"2026-07-09T04:00:00Z","v":837601,"vw":39.281642},{"c":39.12,"h":39.17,"l":38.78,"n":4885,"o":38.91,"t":"2026-07-10T04:00:00Z","v":1478665,"vw":39.021749},{"c":38.1,"h":38.69,"l":37.96,"n":8476,"o":38.68,"t":"2026-07-13T04:00:00Z","v":2457057,"vw":38.212086},{"c":38.61,"h":39.04,"l":38.5,"n":6666,"o":38.86,"t":"2026-07-14T04:00:00Z","v":2371587,"vw":38.741214},{"c":38.63,"h":38.84,"l":38.35,"n":6129,"o":38.61,"t":"2026-07-15T04:00:00Z","v":2111226,"vw":38.54484},{"c":37.88,"h":38.225,"l":37.78,"n":6854,"o":38.13,"t":"2026-07-16T04:00:00Z","v":1358432,"vw":37.999213},{"c":38.22,"h":38.305,"l":37.74,"n":6011,"o":37.78,"t":"2026-07-17T04:00:00Z","v":1744671,"vw":38.107172},{"c":38.16,"h":38.26,"l":38.07,"n":6573,"o":38.16,"t":"2026-07-20T04:00:00Z","v":2151320,"vw":38.168167},{"c":38.91,"h":38.91,"l":38.51,"n":5841,"o":38.57,"t":"2026-07-21T04:00:00Z","v":3542910,"vw":38.810385},{"c":39.34,"h":39.66,"l":39.3101,"n":5931,"o":39.35,"t":"2026-07-22T04:00:00Z","v":1523903,"vw":39.459398},{"c":38.56,"h":38.7174,"l":38.46,"n":9068,"o":38.63,"t":"2026-07-23T04:00:00Z","v":1916353,"vw":38.556313},{"c":38.59,"h":38.86,"l":38.51,"n":6683,"o":38.52,"t":"2026-07-24T04:00:00Z","v":1548561,"vw":38.682427},{"c":38.87,"h":38.97,"l":38.7085,"n":7384,"o":38.81,"t":"2026-07-27T04:00:00Z","v":2267308,"vw":38.824898},{"c":38.34,"h":38.5275,"l":38.19,"n":6888,"o":38.35,"t":"2026-07-28T04:00:00Z","v":1952676,"vw":38.321165},{"c":38.51,"h":39.19,"l":38.045,"n":11308,"o":38.21,"t":"2026-07-29T04:00:00Z","v":3418601,"vw":38.560261},{"c":39.14,"h":39.215,"l":38.79,"n":9233,"o":38.84,"t":"2026-07-30T04:00:00Z","v":2462044,"vw":39.053916},{"c":38.57,"h":38.605,"l":38.28,"n":8780,"o":38.49,"t":"2026-07-31T04:00:00Z","v":2193138,"vw":38.483302},{"c":38.58,"h":38.6,"l":38.26,"n":6126,"o":38.4,"t":"2026-08-03T04:00:00Z","v":1261032,"vw":38.436826},{"c":38.83,"h":39.09,"l":38.79,"n":9051,"o":38.82,"t":"2026-08-04T04:00:00Z","v":1643609,"vw":38.888145},{"c":40.44,"h":40.62,"l":39.895,"n":16940,"o":39.95,"t":"2026-08-05T04:00:00Z","v":3640043,"vw":40.344378},{"c":40.45,"h":40.6999,"l":40.2,"n":9203,"o":40.42,"t":"2026-08-06T04:00:00Z","v":1969877,"vw":40.469745},{"c":41.35,"h":41.58,"l":41.21,"n":10071,"o":41.47,"t":"2026-08-07T04:00:00Z","v":1800364,"vw":41.369213},{"c":41.8,"h":41.845,"l":41.1097,"n":11865,"o":41.28,"t":"2026-08-10T04:00:00Z","v":1988483,"vw":41.487511},{"c":41.62,"h":41.93,"l":41.515,"n":8208,"o":41.87,"t":"2026-08-11T04:00:00Z","v":1180580,"vw":41.684419},{"c":42.03,"h":42.26,"l":41.8501,"n":6453,"o":42.07,"t":"2026-08-12T04:00:00Z","v":1684941,"vw":42.064558},{"c":41.4,"h":41.7799,"l":41.35,"n":6264,"o":41.73,"t":"2026-08-13T04:00:00Z","v":1566586,"vw":41.521525},{"c":41.67,"h":41.85,"l":41.62,"n":8588,"o":41.73,"t":"2026-08-14T04:00:00Z","v":1278786,"vw":41.731707},{"c":42.08,"h":42.155,"l":41.745,"n":5900,"o":41.75,"t":"2026-08-17T04:00:00Z","v":1495033,"vw":42.011248},{"c":41.36,"h":41.96,"l":41.305,"n":6140,"o":41.78,"t":"2026-08-18T04:00:00Z","v":1722670,"vw":41.578135},{"c":42.95,"h":42.9599,"l":42.3,"n":9019,"o":42.43,"t":"2026-08-19T04:00:00Z","v":2971348,"vw":42.730708},{"c":43.12,"h":43.22,"l":42.54,"n":6942,"o":42.56,"t":"2026-08-20T04:00:00Z","v":2314415,"vw":42.962645},{"c":43.96,"h":44.09,"l":43.54,"n":8846,"o":43.65,"t":"2026-08-21T04:00:00Z","v":2451612,"vw":43.850964},{"c":44.29,"h":44.56,"l":44.04,"n":10025,"o":44.47,"t":"2026-08-24T04:00:00Z","v":2388324,"vw":44.320356},{"c":44.43,"h":44.435,"l":43.84,"n":8611,"o":43.89,"t":"2026-08-25T04:00:00Z","v":2698954,"vw":44.209587},{"c":43.73,"h":44.1,"l":43.64,"n":7831,"o":43.91,"t":"2026-08-26T04:00:00Z","v":1927358,"vw":43.815398},{"c":43.87,"h":43.94,"l":43.44,"n":5921,"o":43.69,"t":"2026-08-27T04:00:00Z","v":1473940,"vw":43.74137},{"c":42.44,"h":44.1,"l":42.315,"n":18149,"o":43.83,"t":"2026-08-28T04:00:00Z","v":6512979,"vw":43.09005},{"c":42.4,"h":42.4,"l":42.04,"n":7562,"o":42.32,"t":"2026-08-31T04:00:00Z","v":1987509,"vw":42.222749},{"c":41.19,"h":41.65,"l":41.145,"n":11351,"o":41.35,"t":"2026-09-01T04:00:00Z","v":2643352,"vw":41.407309},{"c":41.81,"h":41.85,"l":41.48,"n":6050,"o":41.5,"t":"2026-09-02T04:00:00Z","v":1986953,"vw":41.677002},{"c":42.59,"h":42.92,"l":42.42,"n":7216,"o":42.65,"t":"2026-09-03T04:00:00Z","v":2343377,"vw":42.62685},{"c":42.23,"h":42.34,"l":41.95,"n":5473,"o":42,"t":"2026-09-04T04:00:00Z","v":1466042,"vw":42.141275},{"c":41.48,"h":41.96,"l":41.47,"n":9648,"o":41.89,"t":"2026-09-08T04:00:00Z","v":3124542,"vw":41.694021},{"c":41.88,"h":42.2,"l":41.65,"n":9363,"o":42.17,"t":"2026-09-09T04:00:00Z","v":2826219,"vw":41.96101},{"c":41.16,"h":41.64,"l":41.055,"n":9685,"o":41.48,"t":"2026-09-10T04:00:00Z","v":3209935,"vw":41.380439},{"c":41.39,"h":41.91,"l":41.335,"n":12484,"o":41.79,"t":"2026-09-11T04:00:00Z","v":3604893,"vw":41.593081},{"c":40.77,"h":41.1,"l":40.59,"n":10689,"o":40.71,"t":"2026-09-14T04:00:00Z","v":3643034,"vw":40.836568},{"c":40.9,"h":41.03,"l":40.67,"n":10185,"o":40.8,"t":"2026-09-15T04:00:00Z","v":2873639,"vw":40.836815},{"c":40.66,"h":41.57,"l":40.305,"n":15970,"o":41.41,"t":"2026-09-16T04:00:00Z","v":5737520,"vw":40.965868},{"c":41.36,"h":41.685,"l":41.33,"n":7163,"o":41.54,"t":"2026-09-17T04:00:00Z","v":1834676,"vw":41.496569},{"c":41.64,"h":41.8499,"l":41.345,"n":7213,"o":41.56,"t":"2026-09-18T04:00:00Z","v":1912146,"vw":41.614294},{"c":41.35,"h":41.55,"l":41.15,"n":6973,"o":41.55,"t":"2026-09-21T04:00:00Z","v":1755695,"vw":41.359529},{"c":41.55,"h":41.605,"l":41.08,"n":8203,"o":41.23,"t":"2026-09-22T04:00:00Z","v":2448691,"vw":41.334454},{"c":40.77,"h":41.05,"l":40.69,"n":8683,"o":41.04,"t":"2026-09-23T04:00:00Z","v":2869685,"vw":40.813243},{"c":40.67,"h":40.8,"l":40.3901,"n":9208,"o":40.69,"t":"2026-09-24T04:00:00Z","v":2513146,"vw":40.603075},{"c":40.83,"h":40.9232,"l":40.5,"n":9186,"o":40.71,"t":"2026-09-25T04:00:00Z","v":3120975,"vw":40.75759},{"c":39.23,"h":39.6,"l":39.1399,"n":10686,"o":39.43,"t":"2026-09-28T04:00:00Z","v":3568295,"vw":39.355606},{"c":39.76,"h":39.7601,"l":39.425,"n":7977,"o":39.55,"t":"2026-09-29T04:00:00Z","v":2979297,"vw":39.621358},{"c":39.56,"h":39.93,"l":39.475,"n":8430,"o":39.9,"t":"2026-09-30T04:00:00Z","v":3531499,"vw":39.585498},{"c":39.74,"h":39.835,"l":39.49,"n":10111,"o":39.655,"t":"2026-10-01T04:00:00Z","v":3266935,"vw":39.685869},{"c":39.46,"h":39.98,"l":39.26,"n":9703,"o":39.91,"t":"2026-10-02T04:00:00Z","v":2504223,"vw":39.534214},{"c":39.42,"h":39.53,"l":39.25,"n":6372,"o":39.53,"t":"2026-10-05T04:00:00Z","v":1357221,"vw":39.385283},{"c":39.68,"h":39.82,"l":39.44,"n":5533,"o":39.6,"t":"2026-10-06T04:00:00Z","v":1401743,"vw":39.631852},{"c":39.02,"h":39.26,"l":38.855,"n":7303,"o":38.92,"t":"2026-10-07T04:00:00Z","v":2620965,"vw":39.088652},{"c":39.31,"h":39.43,"l":39.06,"n":6259,"o":39.23,"t":"2026-10-08T04:00:00Z","v":2377759,"vw":39.233371},{"c":39.92,"h":39.99,"l":39.8,"n":4587,"o":39.85,"t":"2026-10-09T04:00:00Z","v":1371862,"vw":39.882254},{"c":39.68,"h":39.74,"l":39.59,"n":4558,"o":39.74,"t":"2026-10-12T04:00:00Z","v":1082010,"vw":39.668073},{"c":39.63,"h":39.87,"l":39.47,"n":5798,"o":39.86,"t":"2026-10-13T04:00:00Z","v":2493852,"vw":39.609068},{"c":39.03,"h":39.0899,"l":38.7618,"n":10354,"o":38.94,"t":"2026-10-14T04:00:00Z","v":3896631,"vw":38.921504},{"c":39.74,"h":39.74,"l":39.435,"n":5869,"o":39.55,"t":"2026-10-15T04:00:00Z","v":1946760,"vw":39.552785},{"c":39.68,"h":39.96,"l":39.555,"n":5842,"o":39.6,"t":"2026-10-16T04:00:00Z","v":2032843,"vw":39.717339},{"c":39.42,"h":39.65,"l":39.365,"n":5337,"o":39.6,"t":"2026-10-19T04:00:00Z","v":1727682,"vw":39.459876},{"c":39.2,"h":39.55,"l":39.175,"n":6182,"o":39.23,"t":"2026-10-20T04:00:00Z","v":2712874,"vw":39.317961},{"c":39.34,"h":39.41,"l":39.11,"n":5500,"o":39.36,"t":"2026-10-21T04:00:00Z","v":2896608,"vw":39.300414},{"c":38.33,"h":38.81,"l":38.2501,"n":9885,"o":38.79,"t":"2026-10-22T04:00:00Z","v":3707576,"vw":38.482133}],"volatilityBars":[{"c":40.95,"h":41.13,"l":40.95,"n":12,"o":41.1,"t":"2026-09-22T08:00:00Z","v":755,"vw":41.080677},{"c":40.94,"h":40.94,"l":40.94,"n":6,"o":40.94,"t":"2026-09-22T08:15:00Z","v":500,"vw":40.94},{"c":41.23,"h":41.23,"l":41.23,"n":1,"o":41.23,"t":"2026-09-22T08:45:00Z","v":250,"vw":41.23},{"c":41.12,"h":41.16,"l":41.12,"n":60,"o":41.16,"t":"2026-09-22T09:00:00Z","v":2234,"vw":41.127968},{"c":41.07,"h":41.08,"l":41.06,"n":33,"o":41.08,"t":"2026-09-22T09:30:00Z","v":4606,"vw":41.070781},{"c":41.05,"h":41.07,"l":41.04,"n":4,"o":41.07,"t":"2026-09-22T11:00:00Z","v":3758,"vw":41.064406},{"c":41.15,"h":41.15,"l":41.12,"n":8,"o":41.1496,"t":"2026-09-22T12:00:00Z","v":1353,"vw":41.131772},{"c":41.165,"h":41.165,"l":41.165,"n":4,"o":41.165,"t":"2026-09-22T12:15:00Z","v":1104,"vw":41.165},{"c":41.32,"h":41.33,"l":41.32,"n":8,"o":41.32,"t":"2026-09-22T12:30:00Z","v":3305,"vw":41.32907},{"c":41.23,"h":41.23,"l":41.23,"n":3,"o":41.23,"t":"2026-09-22T12:45:00Z","v":120,"vw":41.23},{"c":41.31,"h":41.32,"l":41.23,"n":28,"o":41.24,"t":"2026-09-22T13:00:00Z","v":7276,"vw":41.269492},{"c":41.23,"h":41.32,"l":41.22,"n":10,"o":41.32,"t":"2026-09-22T13:15:00Z","v":3162,"vw":41.29502},{"c":41.32,"h":41.33,"l":41.2,"n":687,"o":41.23,"t":"2026-09-22T13:30:00Z","v":127066,"vw":41.241011},{"c":41.25,"h":41.345,"l":41.22,"n":521,"o":41.33,"t":"2026-09-22T13:45:00Z","v":144386,"vw":41.293692},{"c":41.25,"h":41.29,"l":41.2,"n":611,"o":41.25,"t":"2026-09-22T14:00:00Z","v":295506,"vw":41.250797},{"c":41.2,"h":41.25,"l":41.175,"n":247,"o":41.25,"t":"2026-09-22T14:15:00Z","v":36338,"vw":41.205912},{"c":41.12,"h":41.245,"l":41.08,"n":491,"o":41.2,"t":"2026-09-22T14:30:00Z","v":200162,"vw":41.188772},{"c":41.19,"h":41.19,"l":41.11,"n":215,"o":41.12,"t":"2026-09-22T14:45:00Z","v":42412,"vw":41.141683},{"c":41.28,"h":41.31,"l":41.18,"n":425,"o":41.19,"t":"2026-09-22T15:00:00Z","v":201224,"vw":41.265588},{"c":41.24,"h":41.31,"l":41.24,"n":173,"o":41.283,"t":"2026-09-22T15:15:00Z","v":21958,"vw":41.288307},{"c":41.2,"h":41.23,"l":41.195,"n":157,"o":41.23,"t":"2026-09-22T15:30:00Z","v":23371,"vw":41.210352},{"c":41.225,"h":41.23,"l":41.18,"n":168,"o":41.19,"t":"2026-09-22T15:45:00Z","v":24985,"vw":41.198271},{"c":41.15,"h":41.235,"l":41.14,"n":195,"o":41.2266,"t":"2026-09-22T16:00:00Z","v":41739,"vw":41.179115},{"c":41.175,"h":41.18,"l":41.155,"n":179,"o":41.16,"t":"2026-09-22T16:15:00Z","v":21611,"vw":41.173108},{"c":41.225,"h":41.225,"l":41.18,"n":157,"o":41.18,"t":"2026-09-22T16:30:00Z","v":28935,"vw":41.194366},{"c":41.2701,"h":41.32,"l":41.225,"n":303,"o":41.23,"t":"2026-09-22T16:45:00Z","v":143659,"vw":41.265784},{"c":41.29,"h":41.3163,"l":41.27,"n":111,"o":41.27,"t":"2026-09-22T17:00:00Z","v":23429,"vw":41.291355},{"c":41.3,"h":41.31,"l":41.275,"n":143,"o":41.29,"t":"2026-09-22T17:15:00Z","v":39317,"vw":41.294287},{"c":41.295,"h":41.31,"l":41.27,"n":139,"o":41.31,"t":"2026-09-22T17:30:00Z","v":22558,"vw":41.285108},{"c":41.41,"h":41.43,"l":41.2962,"n":629,"o":41.2962,"t":"2026-09-22T17:45:00Z","v":287589,"vw":41.378023},{"c":41.48,"h":41.495,"l":41.385,"n":312,"o":41.41,"t":"2026-09-22T18:00:00Z","v":110265,"vw":41.44169},{"c":41.46,"h":41.5,"l":41.45,"n":168,"o":41.49,"t":"2026-09-22T18:15:00Z","v":23100,"vw":41.483001},{"c":41.405,"h":41.47,"l":41.4,"n":191,"o":41.47,"t":"2026-09-22T18:30:00Z","v":33692,"vw":41.426742},{"c":41.435,"h":41.44,"l":41.41,"n":114,"o":41.41,"t":"2026-09-22T18:45:00Z","v":16648,"vw":41.431789},{"c":41.485,"h":41.485,"l":41.445,"n":146,"o":41.445,"t":"2026-09-22T19:00:00Z","v":33971,"vw":41.461046},{"c":41.5,"h":41.515,"l":41.4701,"n":419,"o":41.495,"t":"2026-09-22T19:15:00Z","v":193935,"vw":41.491973},{"c":41.58,"h":41.605,"l":41.51,"n":444,"o":41.51,"t":"2026-09-22T19:30:00Z","v":164574,"vw":41.587185},{"c":41.545,"h":41.605,"l":41.535,"n":379,"o":41.59,"t":"2026-09-22T19:45:00Z","v":100193,"vw":41.566161},{"c":41.53,"h":41.55,"l":41.53,"n":11,"o":41.55,"t":"2026-09-22T20:00:00Z","v":5007,"vw":41.544886},{"c":41.424,"h":41.52,"l":41.424,"n":5,"o":41.52,"t":"2026-09-22T21:45:00Z","v":410,"vw":41.47215},{"c":41.54,"h":41.54,"l":41.51,"n":13,"o":41.51,"t":"2026-09-22T22:00:00Z","v":2397,"vw":41.529441},{"c":41.56,"h":41.56,"l":41.55,"n":14,"o":41.55,"t":"2026-09-22T22:30:00Z","v":2966,"vw":41.551639},{"c":41.52,"h":41.53,"l":41.52,"n":24,"o":41.53,"t":"2026-09-22T22:45:00Z","v":1692,"vw":41.521547},{"c":41.52,"h":41.53,"l":41.52,"n":6,"o":41.53,"t":"2026-09-22T23:00:00Z","v":1200,"vw":41.522},{"c":41.5469,"h":41.5469,"l":41.5469,"n":5,"o":41.5469,"t":"2026-09-22T23:30:00Z","v":104,"vw":41.5469},{"c":41.16,"h":41.16,"l":41.16,"n":9,"o":41.16,"t":"2026-09-23T08:00:00Z","v":536,"vw":41.16},{"c":41.05,"h":41.05,"l":41.05,"n":1,"o":41.05,"t":"2026-09-23T09:30:00Z","v":118,"vw":41.05},{"c":41.06,"h":41.07,"l":41.06,"n":16,"o":41.07,"t":"2026-09-23T11:00:00Z","v":6300,"vw":41.061261},{"c":41,"h":41,"l":40.97,"n":20,"o":41,"t":"2026-09-23T11:15:00Z","v":6112,"vw":40.980045},{"c":41.0406,"h":41.055,"l":41.0406,"n":2,"o":41.055,"t":"2026-09-23T12:15:00Z","v":268,"vw":41.047209},{"c":40.98,"h":40.98,"l":40.979,"n":6,"o":40.979,"t":"2026-09-23T12:45:00Z","v":3011,"vw":40.979967},{"c":40.97,"h":41.01,"l":40.97,"n":4,"o":41.01,"t":"2026-09-23T13:00:00Z","v":1425,"vw":40.996676},{"c":41.03,"h":41.03,"l":40.97,"n":8,"o":40.97,"t":"2026-09-23T13:15:00Z","v":3446,"vw":40.982975},{"c":40.8599,"h":41.05,"l":40.81,"n":806,"o":41.04,"t":"2026-09-23T13:30:00Z","v":207485,"vw":40.905401},{"c":40.78,"h":40.855,"l":40.75,"n":698,"o":40.855,"t":"2026-09-23T13:45:00Z","v":201574,"vw":40.781175},{"c":40.77,"h":40.86,"l":40.754,"n":651,"o":40.775,"t":"2026-09-23T14:00:00Z","v":265762,"vw":40.812773},{"c":40.74,"h":40.8,"l":40.715,"n":585,"o":40.76,"t":"2026-09-23T14:15:00Z","v":183659,"vw":40.750675},{"c":40.81,"h":40.845,"l":40.74,"n":350,"o":40.74,"t":"2026-09-23T14:30:00Z","v":97339,"vw":40.813147},{"c":40.86,"h":40.91,"l":40.78,"n":1015,"o":40.8,"t":"2026-09-23T14:45:00Z","v":764837,"vw":40.857707},{"c":40.88,"h":40.8901,"l":40.83,"n":293,"o":40.87,"t":"2026-09-23T15:00:00Z","v":89006,"vw":40.858055},{"c":40.77,"h":40.87,"l":40.77,"n":199,"o":40.87,"t":"2026-09-23T15:15:00Z","v":24362,"vw":40.845492},{"c":40.77,"h":40.79,"l":40.73,"n":204,"o":40.765,"t":"2026-09-23T15:30:00Z","v":30763,"vw":40.765405},{"c":40.75,"h":40.785,"l":40.72,"n":185,"o":40.775,"t":"2026-09-23T15:45:00Z","v":32835,"vw":40.741954},{"c":40.76,"h":40.77,"l":40.73,"n":126,"o":40.7564,"t":"2026-09-23T16:00:00Z","v":14830,"vw":40.751781},{"c":40.78,"h":40.78,"l":40.76,"n":153,"o":40.76,"t":"2026-09-23T16:15:00Z","v":21603,"vw":40.770682},{"c":40.8,"h":40.82,"l":40.785,"n":150,"o":40.79,"t":"2026-09-23T16:30:00Z","v":20033,"vw":40.801215},{"c":40.78,"h":40.795,"l":40.725,"n":250,"o":40.795,"t":"2026-09-23T16:45:00Z","v":122061,"vw":40.751715},{"c":40.72,"h":40.78,"l":40.7,"n":346,"o":40.78,"t":"2026-09-23T17:00:00Z","v":122255,"vw":40.746767},{"c":40.7599,"h":40.7701,"l":40.71,"n":203,"o":40.72,"t":"2026-09-23T17:15:00Z","v":26950,"vw":40.7496},{"c":40.82,"h":40.82,"l":40.69,"n":451,"o":40.75,"t":"2026-09-23T17:30:00Z","v":202585,"vw":40.732643},{"c":40.86,"h":40.86,"l":40.81,"n":291,"o":40.82,"t":"2026-09-23T17:45:00Z","v":39012,"vw":40.840011},{"c":40.825,"h":40.875,"l":40.82,"n":126,"o":40.86,"t":"2026-09-23T18:00:00Z","v":89180,"vw":40.845874},{"c":40.79,"h":40.84,"l":40.78,"n":166,"o":40.83,"t":"2026-09-23T18:15:00Z","v":26712,"vw":40.826678},{"c":40.78,"h":40.805,"l":40.78,"n":133,"o":40.79,"t":"2026-09-23T18:30:00Z","v":24831,"vw":40.79246},{"c":40.83,"h":40.83,"l":40.77,"n":92,"o":40.77,"t":"2026-09-23T18:45:00Z","v":12725,"vw":40.795426},{"c":40.79,"h":40.8699,"l":40.79,"n":201,"o":40.83,"t":"2026-09-23T19:00:00Z","v":42117,"vw":40.838195},{"c":40.81,"h":40.81,"l":40.765,"n":126,"o":40.79,"t":"2026-09-23T19:15:00Z","v":19931,"vw":40.778307},{"c":40.76,"h":40.8,"l":40.755,"n":174,"o":40.8,"t":"2026-09-23T19:30:00Z","v":35220,"vw":40.777257},{"c":40.775,"h":40.8,"l":40.755,"n":342,"o":40.76,"t":"2026-09-23T19:45:00Z","v":111965,"vw":40.784802},{"c":40.78,"h":40.78,"l":40.77,"n":10,"o":40.77,"t":"2026-09-23T20:00:00Z","v":10120,"vw":40.771384},{"c":40.79,"h":40.79,"l":40.79,"n":1,"o":40.79,"t":"2026-09-23T20:15:00Z","v":1826,"vw":40.79},{"c":40.79,"h":40.79,"l":40.79,"n":1,"o":40.79,"t":"2026-09-23T20:30:00Z","v":210,"vw":40.79},{"c":40.8,"h":40.82,"l":40.8,"n":10,"o":40.82,"t":"2026-09-23T20:45:00Z","v":624,"vw":40.807311},{"c":40.82,"h":40.82,"l":40.82,"n":2,"o":40.82,"t":"2026-09-23T22:15:00Z","v":240,"vw":40.82},{"c":40.79,"h":40.81,"l":40.79,"n":7,"o":40.81,"t":"2026-09-23T22:30:00Z","v":452,"vw":40.803636},{"c":40.82,"h":40.82,"l":40.82,"n":24,"o":40.82,"t":"2026-09-23T22:45:00Z","v":1741,"vw":40.82},{"c":40.84,"h":40.84,"l":40.84,"n":1,"o":40.84,"t":"2026-09-23T23:00:00Z","v":240,"vw":40.84},{"c":40.82,"h":40.82,"l":40.82,"n":7,"o":40.82,"t":"2026-09-23T23:45:00Z","v":1260,"vw":40.82},{"c":40.65,"h":40.65,"l":40.65,"n":1,"o":40.65,"t":"2026-09-24T08:15:00Z","v":149,"vw":40.65},{"c":40.61,"h":40.61,"l":40.61,"n":3,"o":40.61,"t":"2026-09-24T08:45:00Z","v":280,"vw":40.61},{"c":40.52,"h":40.53,"l":40.52,"n":3,"o":40.53,"t":"2026-09-24T09:30:00Z","v":500,"vw":40.526},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-09-24T10:00:00Z","v":650,"vw":40.5},{"c":40.4,"h":40.43,"l":40.4,"n":52,"o":40.43,"t":"2026-09-24T10:15:00Z","v":5423,"vw":40.427849},{"c":40.52,"h":40.52,"l":40.52,"n":1,"o":40.52,"t":"2026-09-24T10:30:00Z","v":787,"vw":40.52},{"c":40.51,"h":40.53,"l":40.47,"n":6,"o":40.53,"t":"2026-09-24T11:00:00Z","v":1945,"vw":40.484742},{"c":40.54,"h":40.54,"l":40.54,"n":2,"o":40.54,"t":"2026-09-24T11:30:00Z","v":101,"vw":40.54},{"c":40.54,"h":40.5401,"l":40.5231,"n":4,"o":40.5234,"t":"2026-09-24T11:45:00Z","v":6100,"vw":40.530762},{"c":40.57,"h":40.57,"l":40.57,"n":3,"o":40.57,"t":"2026-09-24T12:00:00Z","v":200,"vw":40.57},{"c":40.65,"h":40.65,"l":40.61,"n":3,"o":40.61,"t":"2026-09-24T12:30:00Z","v":5874,"vw":40.643871},{"c":40.7,"h":40.77,"l":40.7,"n":8,"o":40.77,"t":"2026-09-24T13:00:00Z","v":5711,"vw":40.757719},{"c":40.68,"h":40.7016,"l":40.68,"n":15,"o":40.7016,"t":"2026-09-24T13:15:00Z","v":3324,"vw":40.68988},{"c":40.66,"h":40.7,"l":40.61,"n":646,"o":40.69,"t":"2026-09-24T13:30:00Z","v":92995,"vw":40.668292},{"c":40.6,"h":40.69,"l":40.58,"n":368,"o":40.66,"t":"2026-09-24T13:45:00Z","v":75853,"vw":40.634367},{"c":40.63,"h":40.66,"l":40.59,"n":418,"o":40.6,"t":"2026-09-24T14:00:00Z","v":50219,"vw":40.624704},{"c":40.6,"h":40.64,"l":40.55,"n":474,"o":40.63,"t":"2026-09-24T14:15:00Z","v":129646,"vw":40.588617},{"c":40.5,"h":40.6,"l":40.48,"n":282,"o":40.6,"t":"2026-09-24T14:30:00Z","v":75060,"vw":40.52282},{"c":40.48,"h":40.555,"l":40.465,"n":378,"o":40.495,"t":"2026-09-24T14:45:00Z","v":63086,"vw":40.520188},{"c":40.41,"h":40.4709,"l":40.3901,"n":268,"o":40.47,"t":"2026-09-24T15:00:00Z","v":52485,"vw":40.451649},{"c":40.44,"h":40.485,"l":40.41,"n":367,"o":40.41,"t":"2026-09-24T15:15:00Z","v":126609,"vw":40.452848},{"c":40.495,"h":40.495,"l":40.41,"n":229,"o":40.44,"t":"2026-09-24T15:30:00Z","v":42042,"vw":40.450645},{"c":40.5,"h":40.54,"l":40.48,"n":224,"o":40.4907,"t":"2026-09-24T15:45:00Z","v":65050,"vw":40.517824},{"c":40.53,"h":40.53,"l":40.4679,"n":281,"o":40.51,"t":"2026-09-24T16:00:00Z","v":129119,"vw":40.5139},{"c":40.69,"h":40.8,"l":40.52,"n":1005,"o":40.53,"t":"2026-09-24T16:15:00Z","v":543823,"vw":40.646252},{"c":40.69,"h":40.77,"l":40.64,"n":292,"o":40.69,"t":"2026-09-24T16:30:00Z","v":69467,"vw":40.701924},{"c":40.67,"h":40.71,"l":40.645,"n":310,"o":40.67,"t":"2026-09-24T16:45:00Z","v":72852,"vw":40.683331},{"c":40.64,"h":40.7,"l":40.6,"n":415,"o":40.65,"t":"2026-09-24T17:00:00Z","v":139186,"vw":40.62828},{"c":40.56,"h":40.64,"l":40.53,"n":252,"o":40.64,"t":"2026-09-24T17:15:00Z","v":37111,"vw":40.568213},{"c":40.5279,"h":40.6,"l":40.5279,"n":221,"o":40.57,"t":"2026-09-24T17:30:00Z","v":26728,"vw":40.561419},{"c":40.59,"h":40.59,"l":40.515,"n":254,"o":40.52,"t":"2026-09-24T17:45:00Z","v":35863,"vw":40.536339},{"c":40.62,"h":40.625,"l":40.51,"n":413,"o":40.58,"t":"2026-09-24T18:00:00Z","v":145884,"vw":40.551475},{"c":40.68,"h":40.68,"l":40.6,"n":300,"o":40.62,"t":"2026-09-24T18:15:00Z","v":93919,"vw":40.636766},{"c":40.64,"h":40.73,"l":40.61,"n":349,"o":40.67,"t":"2026-09-24T18:30:00Z","v":182131,"vw":40.666326},{"c":40.65,"h":40.69,"l":40.635,"n":194,"o":40.65,"t":"2026-09-24T18:45:00Z","v":31470,"vw":40.665537},{"c":40.61,"h":40.655,"l":40.605,"n":254,"o":40.65,"t":"2026-09-24T19:00:00Z","v":53653,"vw":40.634417},{"c":40.65,"h":40.68,"l":40.61,"n":171,"o":40.61,"t":"2026-09-24T19:15:00Z","v":23914,"vw":40.646352},{"c":40.675,"h":40.68,"l":40.64,"n":190,"o":40.65,"t":"2026-09-24T19:30:00Z","v":27953,"vw":40.658461},{"c":40.66,"h":40.685,"l":40.65,"n":348,"o":40.67,"t":"2026-09-24T19:45:00Z","v":85456,"vw":40.663885},{"c":40.67,"h":40.67,"l":40.67,"n":10,"o":40.67,"t":"2026-09-24T20:00:00Z","v":7797,"vw":40.67},{"c":40.64,"h":40.64,"l":40.64,"n":5,"o":40.64,"t":"2026-09-24T20:45:00Z","v":141,"vw":40.64},{"c":40.6646,"h":40.6646,"l":40.6646,"n":1,"o":40.6646,"t":"2026-09-24T23:00:00Z","v":150,"vw":40.6646},{"c":40.6,"h":40.6,"l":40.6,"n":5,"o":40.6,"t":"2026-09-24T23:45:00Z","v":128,"vw":40.6},{"c":40.87,"h":40.87,"l":40.87,"n":2,"o":40.87,"t":"2026-09-25T09:15:00Z","v":200,"vw":40.87},{"c":41,"h":41,"l":41,"n":4,"o":41,"t":"2026-09-25T10:00:00Z","v":501,"vw":41},{"c":41.01,"h":41.01,"l":41.01,"n":2,"o":41.01,"t":"2026-09-25T10:15:00Z","v":153,"vw":41.01},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-09-25T10:30:00Z","v":158,"vw":41},{"c":40.93,"h":40.93,"l":40.93,"n":58,"o":40.93,"t":"2026-09-25T12:00:00Z","v":2444,"vw":40.93},{"c":40.93,"h":40.94,"l":40.9,"n":103,"o":40.94,"t":"2026-09-25T12:30:00Z","v":8283,"vw":40.923682},{"c":40.97,"h":40.97,"l":40.92,"n":35,"o":40.92,"t":"2026-09-25T12:45:00Z","v":10960,"vw":40.931278},{"c":40.88,"h":40.88,"l":40.85,"n":7,"o":40.85,"t":"2026-09-25T13:00:00Z","v":3807,"vw":40.863684},{"c":40.72,"h":40.84,"l":40.72,"n":40,"o":40.84,"t":"2026-09-25T13:15:00Z","v":10843,"vw":40.751072},{"c":40.73,"h":40.77,"l":40.675,"n":429,"o":40.71,"t":"2026-09-25T13:30:00Z","v":79403,"vw":40.723815},{"c":40.69,"h":40.76,"l":40.68,"n":391,"o":40.72,"t":"2026-09-25T13:45:00Z","v":62878,"vw":40.711352},{"c":40.61,"h":40.71,"l":40.5,"n":693,"o":40.695,"t":"2026-09-25T14:00:00Z","v":128335,"vw":40.589863},{"c":40.6,"h":40.6499,"l":40.55,"n":392,"o":40.61,"t":"2026-09-25T14:15:00Z","v":70324,"vw":40.607525},{"c":40.66,"h":40.66,"l":40.57,"n":284,"o":40.59,"t":"2026-09-25T14:30:00Z","v":52529,"vw":40.618856},{"c":40.72,"h":40.7332,"l":40.635,"n":414,"o":40.66,"t":"2026-09-25T14:45:00Z","v":227922,"vw":40.703044},{"c":40.73,"h":40.755,"l":40.6801,"n":285,"o":40.72,"t":"2026-09-25T15:00:00Z","v":71231,"vw":40.720511},{"c":40.74,"h":40.7499,"l":40.67,"n":377,"o":40.73,"t":"2026-09-25T15:15:00Z","v":218618,"vw":40.727717},{"c":40.7,"h":40.7851,"l":40.7,"n":449,"o":40.735,"t":"2026-09-25T15:30:00Z","v":236816,"vw":40.755336},{"c":40.84,"h":40.84,"l":40.645,"n":455,"o":40.68,"t":"2026-09-25T15:45:00Z","v":247603,"vw":40.702681},{"c":40.82,"h":40.9232,"l":40.81,"n":511,"o":40.85,"t":"2026-09-25T16:00:00Z","v":95310,"vw":40.863779},{"c":40.85,"h":40.85,"l":40.78,"n":326,"o":40.83,"t":"2026-09-25T16:15:00Z","v":72686,"vw":40.814836},{"c":40.8,"h":40.8551,"l":40.73,"n":783,"o":40.85,"t":"2026-09-25T16:30:00Z","v":509272,"vw":40.759632},{"c":40.8,"h":40.81,"l":40.76,"n":278,"o":40.79,"t":"2026-09-25T16:45:00Z","v":84176,"vw":40.79016},{"c":40.85,"h":40.8599,"l":40.79,"n":230,"o":40.79,"t":"2026-09-25T17:00:00Z","v":95259,"vw":40.828532},{"c":40.8,"h":40.86,"l":40.79,"n":97,"o":40.8426,"t":"2026-09-25T17:15:00Z","v":20258,"vw":40.838553},{"c":40.8,"h":40.8101,"l":40.735,"n":233,"o":40.795,"t":"2026-09-25T17:30:00Z","v":107143,"vw":40.78605},{"c":40.77,"h":40.8,"l":40.765,"n":190,"o":40.8,"t":"2026-09-25T17:45:00Z","v":46870,"vw":40.77815},{"c":40.785,"h":40.795,"l":40.77,"n":144,"o":40.77,"t":"2026-09-25T18:00:00Z","v":34395,"vw":40.779205},{"c":40.805,"h":40.835,"l":40.78,"n":279,"o":40.785,"t":"2026-09-25T18:15:00Z","v":144221,"vw":40.804575},{"c":40.855,"h":40.865,"l":40.81,"n":171,"o":40.81,"t":"2026-09-25T18:30:00Z","v":45109,"vw":40.835296},{"c":40.87,"h":40.8899,"l":40.84,"n":122,"o":40.85,"t":"2026-09-25T18:45:00Z","v":22564,"vw":40.872634},{"c":40.895,"h":40.895,"l":40.83,"n":311,"o":40.88,"t":"2026-09-25T19:00:00Z","v":114703,"vw":40.872044},{"c":40.82,"h":40.895,"l":40.815,"n":169,"o":40.895,"t":"2026-09-25T19:15:00Z","v":62233,"vw":40.832287},{"c":40.85,"h":40.875,"l":40.8101,"n":319,"o":40.82,"t":"2026-09-25T19:30:00Z","v":141259,"vw":40.837853},{"c":40.84,"h":40.875,"l":40.83,"n":466,"o":40.86,"t":"2026-09-25T19:45:00Z","v":84544,"vw":40.843435},{"c":40.85,"h":40.85,"l":40.83,"n":12,"o":40.83,"t":"2026-09-25T20:00:00Z","v":6073,"vw":40.834369},{"c":40.9064,"h":40.9064,"l":40.9064,"n":1,"o":40.9064,"t":"2026-09-25T20:45:00Z","v":500,"vw":40.9064},{"c":39.58,"h":39.94,"l":39.56,"n":110,"o":39.69,"t":"2026-09-28T08:00:00Z","v":4399,"vw":39.696268},{"c":39.45,"h":39.45,"l":39.45,"n":3,"o":39.45,"t":"2026-09-28T08:30:00Z","v":217,"vw":39.45},{"c":39.52,"h":39.52,"l":39.52,"n":2,"o":39.52,"t":"2026-09-28T09:45:00Z","v":310,"vw":39.52},{"c":39.57,"h":39.57,"l":39.57,"n":2,"o":39.57,"t":"2026-09-28T10:30:00Z","v":101,"vw":39.57},{"c":39.5,"h":39.5969,"l":39.5,"n":78,"o":39.57,"t":"2026-09-28T11:00:00Z","v":4131,"vw":39.535274},{"c":39.53,"h":39.53,"l":39.49,"n":19,"o":39.51,"t":"2026-09-28T11:15:00Z","v":4540,"vw":39.508276},{"c":39.4831,"h":39.51,"l":39.4831,"n":8,"o":39.51,"t":"2026-09-28T11:45:00Z","v":3315,"vw":39.501743},{"c":39.64,"h":39.64,"l":39.48,"n":85,"o":39.48,"t":"2026-09-28T12:00:00Z","v":48187,"vw":39.557766},{"c":39.61,"h":39.69,"l":39.61,"n":11,"o":39.65,"t":"2026-09-28T12:15:00Z","v":1543,"vw":39.645862},{"c":39.45,"h":39.5,"l":39.45,"n":14,"o":39.5,"t":"2026-09-28T12:30:00Z","v":2482,"vw":39.452645},{"c":39.48,"h":39.48,"l":39.48,"n":3,"o":39.48,"t":"2026-09-28T12:45:00Z","v":135,"vw":39.48},{"c":39.4797,"h":39.49,"l":39.47,"n":5,"o":39.47,"t":"2026-09-28T13:00:00Z","v":1358,"vw":39.477457},{"c":39.42,"h":39.48,"l":39.42,"n":35,"o":39.4595,"t":"2026-09-28T13:15:00Z","v":17486,"vw":39.457719},{"c":39.5,"h":39.51,"l":39.37,"n":913,"o":39.43,"t":"2026-09-28T13:30:00Z","v":174801,"vw":39.441732},{"c":39.58,"h":39.6,"l":39.5,"n":769,"o":39.51,"t":"2026-09-28T13:45:00Z","v":325976,"vw":39.558568},{"c":39.405,"h":39.57,"l":39.39,"n":441,"o":39.57,"t":"2026-09-28T14:00:00Z","v":184076,"vw":39.473678},{"c":39.43,"h":39.445,"l":39.38,"n":382,"o":39.3951,"t":"2026-09-28T14:15:00Z","v":57364,"vw":39.411943},{"c":39.255,"h":39.42,"l":39.245,"n":536,"o":39.42,"t":"2026-09-28T14:30:00Z","v":129678,"vw":39.323374},{"c":39.2,"h":39.24,"l":39.1399,"n":441,"o":39.24,"t":"2026-09-28T14:45:00Z","v":129626,"vw":39.183677},{"c":39.21,"h":39.2402,"l":39.185,"n":340,"o":39.195,"t":"2026-09-28T15:00:00Z","v":125316,"vw":39.22042},{"c":39.2599,"h":39.295,"l":39.21,"n":466,"o":39.21,"t":"2026-09-28T15:15:00Z","v":287321,"vw":39.26694},{"c":39.21,"h":39.2732,"l":39.2,"n":267,"o":39.265,"t":"2026-09-28T15:30:00Z","v":66155,"vw":39.239522},{"c":39.25,"h":39.25,"l":39.175,"n":230,"o":39.21,"t":"2026-09-28T15:45:00Z","v":24230,"vw":39.213988},{"c":39.2,"h":39.255,"l":39.1965,"n":273,"o":39.25,"t":"2026-09-28T16:00:00Z","v":57182,"vw":39.241204},{"c":39.43,"h":39.4801,"l":39.185,"n":658,"o":39.195,"t":"2026-09-28T16:15:00Z","v":424099,"vw":39.337117},{"c":39.33,"h":39.45,"l":39.33,"n":374,"o":39.45,"t":"2026-09-28T16:30:00Z","v":135500,"vw":39.375465},{"c":39.305,"h":39.36,"l":39.2934,"n":279,"o":39.34,"t":"2026-09-28T16:45:00Z","v":89623,"vw":39.336892},{"c":39.4132,"h":39.465,"l":39.28,"n":559,"o":39.305,"t":"2026-09-28T17:00:00Z","v":331109,"vw":39.354402},{"c":39.37,"h":39.4101,"l":39.35,"n":255,"o":39.405,"t":"2026-09-28T17:15:00Z","v":89121,"vw":39.373722},{"c":39.39,"h":39.405,"l":39.355,"n":164,"o":39.37,"t":"2026-09-28T17:30:00Z","v":35081,"vw":39.383748},{"c":39.35,"h":39.41,"l":39.35,"n":391,"o":39.39,"t":"2026-09-28T17:45:00Z","v":60323,"vw":39.375355},{"c":39.375,"h":39.385,"l":39.35,"n":173,"o":39.35,"t":"2026-09-28T18:00:00Z","v":27253,"vw":39.36354},{"c":39.365,"h":39.385,"l":39.35,"n":147,"o":39.375,"t":"2026-09-28T18:15:00Z","v":25734,"vw":39.363377},{"c":39.4,"h":39.4,"l":39.34,"n":241,"o":39.369,"t":"2026-09-28T18:30:00Z","v":155137,"vw":39.350529},{"c":39.4,"h":39.42,"l":39.38,"n":215,"o":39.39,"t":"2026-09-28T18:45:00Z","v":105357,"vw":39.403321},{"c":39.335,"h":39.405,"l":39.32,"n":191,"o":39.405,"t":"2026-09-28T19:00:00Z","v":39309,"vw":39.340956},{"c":39.345,"h":39.37,"l":39.324,"n":202,"o":39.335,"t":"2026-09-28T19:15:00Z","v":44315,"vw":39.344103},{"c":39.305,"h":39.355,"l":39.295,"n":399,"o":39.345,"t":"2026-09-28T19:30:00Z","v":175452,"vw":39.319042},{"c":39.245,"h":39.3,"l":39.235,"n":549,"o":39.3,"t":"2026-09-28T19:45:00Z","v":130539,"vw":39.265408},{"c":39.199,"h":39.245,"l":39.199,"n":23,"o":39.23,"t":"2026-09-28T20:00:00Z","v":20633,"vw":39.230533},{"c":39.2,"h":39.24,"l":39.2,"n":7,"o":39.24,"t":"2026-09-28T20:15:00Z","v":361,"vw":39.211429},{"c":39.1799,"h":39.18,"l":39.1799,"n":4,"o":39.18,"t":"2026-09-28T20:30:00Z","v":1380,"vw":39.179907},{"c":39.19,"h":39.21,"l":39.15,"n":33,"o":39.16,"t":"2026-09-28T20:45:00Z","v":3454,"vw":39.170556},{"c":40.25,"h":40.25,"l":40.25,"n":4,"o":40.25,"t":"2026-09-28T21:15:00Z","v":117,"vw":40.25},{"c":39.2897,"h":39.2897,"l":39.21,"n":15,"o":39.21,"t":"2026-09-28T22:00:00Z","v":1215,"vw":39.221124},{"c":39.231,"h":39.2554,"l":39.231,"n":3,"o":39.2554,"t":"2026-09-28T22:15:00Z","v":462,"vw":39.237162},{"c":39.3597,"h":39.3597,"l":39.25,"n":32,"o":39.25,"t":"2026-09-28T22:30:00Z","v":2397,"vw":39.280897},{"c":39.2401,"h":39.2401,"l":39.24,"n":5,"o":39.24,"t":"2026-09-28T23:00:00Z","v":881,"vw":39.24005},{"c":39.4,"h":39.4,"l":39.4,"n":12,"o":39.4,"t":"2026-09-29T08:00:00Z","v":123,"vw":39.4},{"c":39.43,"h":39.43,"l":39.43,"n":2,"o":39.43,"t":"2026-09-29T08:15:00Z","v":772,"vw":39.43},{"c":39.39,"h":39.39,"l":39.39,"n":2,"o":39.39,"t":"2026-09-29T08:30:00Z","v":300,"vw":39.39},{"c":39.47,"h":39.49,"l":39.47,"n":7,"o":39.49,"t":"2026-09-29T10:30:00Z","v":1823,"vw":39.47189},{"c":39.5363,"h":39.5495,"l":39.5363,"n":3,"o":39.5495,"t":"2026-09-29T11:00:00Z","v":953,"vw":39.54503},{"c":39.5163,"h":39.5163,"l":39.5163,"n":1,"o":39.5163,"t":"2026-09-29T11:30:00Z","v":100,"vw":39.5163},{"c":39.57,"h":39.57,"l":39.57,"n":5,"o":39.57,"t":"2026-09-29T11:45:00Z","v":405,"vw":39.57},{"c":39.54,"h":39.54,"l":39.501,"n":5,"o":39.501,"t":"2026-09-29T13:00:00Z","v":659,"vw":39.511689},{"c":39.56,"h":39.58,"l":39.55,"n":16,"o":39.57,"t":"2026-09-29T13:15:00Z","v":3889,"vw":39.568731},{"c":39.55,"h":39.62,"l":39.53,"n":490,"o":39.55,"t":"2026-09-29T13:30:00Z","v":105055,"vw":39.58145},{"c":39.57,"h":39.63,"l":39.535,"n":487,"o":39.55,"t":"2026-09-29T13:45:00Z","v":158495,"vw":39.586624},{"c":39.66,"h":39.6714,"l":39.57,"n":439,"o":39.57,"t":"2026-09-29T14:00:00Z","v":117384,"vw":39.610911},{"c":39.705,"h":39.7303,"l":39.65,"n":414,"o":39.65,"t":"2026-09-29T14:15:00Z","v":160473,"vw":39.686865},{"c":39.6665,"h":39.72,"l":39.6173,"n":370,"o":39.72,"t":"2026-09-29T14:30:00Z","v":196184,"vw":39.663389},{"c":39.69,"h":39.705,"l":39.62,"n":281,"o":39.66,"t":"2026-09-29T14:45:00Z","v":60686,"vw":39.657454},{"c":39.61,"h":39.69,"l":39.605,"n":246,"o":39.69,"t":"2026-09-29T15:00:00Z","v":39251,"vw":39.655873},{"c":39.52,"h":39.61,"l":39.485,"n":304,"o":39.61,"t":"2026-09-29T15:15:00Z","v":66167,"vw":39.551131},{"c":39.55,"h":39.585,"l":39.51,"n":173,"o":39.53,"t":"2026-09-29T15:30:00Z","v":22945,"vw":39.550249},{"c":39.57,"h":39.61,"l":39.54,"n":432,"o":39.56,"t":"2026-09-29T15:45:00Z","v":211405,"vw":39.582441},{"c":39.505,"h":39.58,"l":39.505,"n":185,"o":39.58,"t":"2026-09-29T16:00:00Z","v":22026,"vw":39.534686},{"c":39.53,"h":39.54,"l":39.499,"n":147,"o":39.505,"t":"2026-09-29T16:15:00Z","v":13957,"vw":39.518647},{"c":39.48,"h":39.545,"l":39.48,"n":238,"o":39.5371,"t":"2026-09-29T16:30:00Z","v":31668,"vw":39.527327},{"c":39.46,"h":39.505,"l":39.445,"n":159,"o":39.47,"t":"2026-09-29T16:45:00Z","v":23696,"vw":39.46403},{"c":39.475,"h":39.475,"l":39.45,"n":112,"o":39.45,"t":"2026-09-29T17:00:00Z","v":22108,"vw":39.457997},{"c":39.48,"h":39.48,"l":39.46,"n":163,"o":39.472,"t":"2026-09-29T17:15:00Z","v":27403,"vw":39.472821},{"c":39.455,"h":39.489,"l":39.44,"n":137,"o":39.48,"t":"2026-09-29T17:30:00Z","v":31190,"vw":39.463009},{"c":39.43,"h":39.47,"l":39.425,"n":279,"o":39.455,"t":"2026-09-29T17:45:00Z","v":34148,"vw":39.457777},{"c":39.6573,"h":39.6627,"l":39.44,"n":519,"o":39.44,"t":"2026-09-29T18:00:00Z","v":419923,"vw":39.519827},{"c":39.6601,"h":39.685,"l":39.62,"n":304,"o":39.66,"t":"2026-09-29T18:15:00Z","v":52801,"vw":39.648405},{"c":39.69,"h":39.74,"l":39.6,"n":551,"o":39.65,"t":"2026-09-29T18:30:00Z","v":318059,"vw":39.680232},{"c":39.695,"h":39.705,"l":39.64,"n":205,"o":39.685,"t":"2026-09-29T18:45:00Z","v":43737,"vw":39.668869},{"c":39.675,"h":39.72,"l":39.665,"n":242,"o":39.7,"t":"2026-09-29T19:00:00Z","v":89831,"vw":39.693575},{"c":39.7,"h":39.705,"l":39.665,"n":200,"o":39.675,"t":"2026-09-29T19:15:00Z","v":62371,"vw":39.683029},{"c":39.71,"h":39.72,"l":39.685,"n":219,"o":39.7,"t":"2026-09-29T19:30:00Z","v":57051,"vw":39.700218},{"c":39.7601,"h":39.7601,"l":39.685,"n":405,"o":39.71,"t":"2026-09-29T19:45:00Z","v":232666,"vw":39.725206},{"c":39.73,"h":39.76,"l":39.73,"n":17,"o":39.76,"t":"2026-09-29T20:00:00Z","v":331405,"vw":39.759289},{"c":39.81,"h":39.81,"l":39.8,"n":3,"o":39.8,"t":"2026-09-29T20:30:00Z","v":2201,"vw":39.806818},{"c":39.79,"h":39.82,"l":39.79,"n":10,"o":39.82,"t":"2026-09-29T20:45:00Z","v":2927,"vw":39.792175},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-09-29T21:00:00Z","v":250,"vw":39.8},{"c":39.75,"h":39.75,"l":39.75,"n":6,"o":39.75,"t":"2026-09-29T21:15:00Z","v":605,"vw":39.75},{"c":39.8,"h":39.8,"l":39.79,"n":16,"o":39.79,"t":"2026-09-29T22:00:00Z","v":998,"vw":39.792779},{"c":39.8,"h":39.8,"l":39.8,"n":2,"o":39.8,"t":"2026-09-29T22:15:00Z","v":200,"vw":39.8},{"c":39.77,"h":39.77,"l":39.77,"n":21,"o":39.77,"t":"2026-09-29T22:30:00Z","v":2997,"vw":39.77},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-09-29T22:45:00Z","v":607,"vw":39.78},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-09-29T23:00:00Z","v":612,"vw":39.78},{"c":39.7985,"h":39.7985,"l":39.7985,"n":1,"o":39.7985,"t":"2026-09-29T23:15:00Z","v":1000,"vw":39.7985},{"c":39.94,"h":39.94,"l":39.7,"n":11,"o":39.7,"t":"2026-09-30T08:00:00Z","v":776,"vw":39.82375},{"c":39.7894,"h":39.7894,"l":39.7894,"n":1,"o":39.7894,"t":"2026-09-30T11:15:00Z","v":250,"vw":39.7894},{"c":39.9,"h":39.9392,"l":39.811,"n":7,"o":39.8723,"t":"2026-09-30T12:15:00Z","v":1640,"vw":39.874438},{"c":40.07,"h":40.1453,"l":40.01,"n":18,"o":40.01,"t":"2026-09-30T12:30:00Z","v":3187,"vw":40.047195},{"c":40.12,"h":40.12,"l":40.1,"n":7,"o":40.11,"t":"2026-09-30T12:45:00Z","v":742,"vw":40.104285},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-09-30T13:00:00Z","v":400,"vw":40},{"c":39.9181,"h":39.92,"l":39.8986,"n":5,"o":39.92,"t":"2026-09-30T13:15:00Z","v":802,"vw":39.906388},{"c":39.8199,"h":39.93,"l":39.81,"n":300,"o":39.9,"t":"2026-09-30T13:30:00Z","v":58435,"vw":39.875447},{"c":39.76,"h":39.83,"l":39.75,"n":437,"o":39.805,"t":"2026-09-30T13:45:00Z","v":115380,"vw":39.783934},{"c":39.8,"h":39.815,"l":39.725,"n":460,"o":39.765,"t":"2026-09-30T14:00:00Z","v":126572,"vw":39.770464},{"c":39.7,"h":39.8,"l":39.69,"n":377,"o":39.79,"t":"2026-09-30T14:15:00Z","v":82819,"vw":39.759108},{"c":39.68,"h":39.73,"l":39.63,"n":729,"o":39.7,"t":"2026-09-30T14:30:00Z","v":483923,"vw":39.660419},{"c":39.65,"h":39.75,"l":39.65,"n":285,"o":39.69,"t":"2026-09-30T14:45:00Z","v":126717,"vw":39.717941},{"c":39.625,"h":39.67,"l":39.57,"n":530,"o":39.64,"t":"2026-09-30T15:00:00Z","v":215286,"vw":39.618071},{"c":39.56,"h":39.6399,"l":39.51,"n":247,"o":39.63,"t":"2026-09-30T15:15:00Z","v":62557,"vw":39.575752},{"c":39.56,"h":39.62,"l":39.55,"n":210,"o":39.565,"t":"2026-09-30T15:30:00Z","v":66667,"vw":39.571087},{"c":39.56,"h":39.6099,"l":39.54,"n":173,"o":39.56,"t":"2026-09-30T15:45:00Z","v":32226,"vw":39.573405},{"c":39.6,"h":39.6,"l":39.55,"n":344,"o":39.56,"t":"2026-09-30T16:00:00Z","v":142695,"vw":39.578845},{"c":39.6,"h":39.6227,"l":39.57,"n":171,"o":39.6,"t":"2026-09-30T16:15:00Z","v":59718,"vw":39.586534},{"c":39.605,"h":39.605,"l":39.55,"n":158,"o":39.6001,"t":"2026-09-30T16:30:00Z","v":21154,"vw":39.586972},{"c":39.57,"h":39.595,"l":39.5651,"n":184,"o":39.59,"t":"2026-09-30T16:45:00Z","v":37273,"vw":39.581127},{"c":39.535,"h":39.585,"l":39.51,"n":190,"o":39.575,"t":"2026-09-30T17:00:00Z","v":54605,"vw":39.552689},{"c":39.55,"h":39.56,"l":39.5,"n":221,"o":39.535,"t":"2026-09-30T17:15:00Z","v":57024,"vw":39.531297},{"c":39.51,"h":39.55,"l":39.51,"n":240,"o":39.55,"t":"2026-09-30T17:30:00Z","v":60831,"vw":39.522677},{"c":39.515,"h":39.53,"l":39.475,"n":510,"o":39.5,"t":"2026-09-30T17:45:00Z","v":462504,"vw":39.509185},{"c":39.4973,"h":39.515,"l":39.48,"n":375,"o":39.515,"t":"2026-09-30T18:00:00Z","v":446509,"vw":39.492134},{"c":39.54,"h":39.54,"l":39.495,"n":159,"o":39.495,"t":"2026-09-30T18:15:00Z","v":29691,"vw":39.512127},{"c":39.52,"h":39.545,"l":39.515,"n":193,"o":39.54,"t":"2026-09-30T18:30:00Z","v":50500,"vw":39.529943},{"c":39.51,"h":39.525,"l":39.5,"n":160,"o":39.52,"t":"2026-09-30T18:45:00Z","v":84843,"vw":39.509906},{"c":39.53,"h":39.5301,"l":39.5,"n":182,"o":39.51,"t":"2026-09-30T19:00:00Z","v":45174,"vw":39.516758},{"c":39.54,"h":39.55,"l":39.505,"n":145,"o":39.53,"t":"2026-09-30T19:15:00Z","v":32117,"vw":39.525752},{"c":39.525,"h":39.555,"l":39.5,"n":291,"o":39.54,"t":"2026-09-30T19:30:00Z","v":65565,"vw":39.538335},{"c":39.555,"h":39.57,"l":39.5,"n":828,"o":39.52,"t":"2026-09-30T19:45:00Z","v":480911,"vw":39.526587},{"c":39.54,"h":39.56,"l":39.54,"n":10,"o":39.56,"t":"2026-09-30T20:00:00Z","v":9177,"vw":39.558456},{"c":39.5788,"h":39.59,"l":39.5788,"n":5,"o":39.59,"t":"2026-09-30T20:30:00Z","v":274,"vw":39.584791},{"c":39.6,"h":39.6,"l":39.59,"n":65,"o":39.59,"t":"2026-09-30T20:45:00Z","v":4954,"vw":39.590468},{"c":39.6,"h":39.6,"l":39.6,"n":2,"o":39.6,"t":"2026-09-30T21:45:00Z","v":297,"vw":39.6},{"c":39.63,"h":39.63,"l":39.63,"n":9,"o":39.63,"t":"2026-10-01T08:00:00Z","v":220,"vw":39.63},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-01T12:30:00Z","v":2003,"vw":39.84},{"c":39.7807,"h":39.83,"l":39.78,"n":6,"o":39.83,"t":"2026-10-01T12:45:00Z","v":5345,"vw":39.795446},{"c":39.76,"h":39.76,"l":39.75,"n":34,"o":39.76,"t":"2026-10-01T13:00:00Z","v":9744,"vw":39.753737},{"c":39.67,"h":39.69,"l":39.66,"n":13,"o":39.69,"t":"2026-10-01T13:15:00Z","v":2399,"vw":39.681747},{"c":39.61,"h":39.7,"l":39.58,"n":482,"o":39.655,"t":"2026-10-01T13:30:00Z","v":78629,"vw":39.642323},{"c":39.635,"h":39.64,"l":39.59,"n":279,"o":39.61,"t":"2026-10-01T13:45:00Z","v":33519,"vw":39.620479},{"c":39.52,"h":39.6401,"l":39.5036,"n":607,"o":39.64,"t":"2026-10-01T14:00:00Z","v":197063,"vw":39.559362},{"c":39.61,"h":39.63,"l":39.525,"n":272,"o":39.5321,"t":"2026-10-01T14:15:00Z","v":37298,"vw":39.573217},{"c":39.64,"h":39.725,"l":39.59,"n":292,"o":39.61,"t":"2026-10-01T14:30:00Z","v":55682,"vw":39.646952},{"c":39.61,"h":39.68,"l":39.585,"n":464,"o":39.65,"t":"2026-10-01T14:45:00Z","v":118075,"vw":39.647178},{"c":39.555,"h":39.61,"l":39.49,"n":310,"o":39.61,"t":"2026-10-01T15:00:00Z","v":51931,"vw":39.53575},{"c":39.65,"h":39.66,"l":39.54,"n":355,"o":39.55,"t":"2026-10-01T15:15:00Z","v":114018,"vw":39.612593},{"c":39.68,"h":39.71,"l":39.54,"n":448,"o":39.64,"t":"2026-10-01T15:30:00Z","v":116220,"vw":39.603781},{"c":39.68,"h":39.7,"l":39.59,"n":432,"o":39.67,"t":"2026-10-01T15:45:00Z","v":65005,"vw":39.659549},{"c":39.69,"h":39.74,"l":39.665,"n":321,"o":39.68,"t":"2026-10-01T16:00:00Z","v":39310,"vw":39.707532},{"c":39.65,"h":39.7,"l":39.63,"n":298,"o":39.68,"t":"2026-10-01T16:15:00Z","v":30519,"vw":39.665706},{"c":39.63,"h":39.6899,"l":39.61,"n":214,"o":39.66,"t":"2026-10-01T16:30:00Z","v":56203,"vw":39.64402},{"c":39.605,"h":39.65,"l":39.585,"n":294,"o":39.63,"t":"2026-10-01T16:45:00Z","v":93746,"vw":39.605922},{"c":39.685,"h":39.71,"l":39.605,"n":366,"o":39.605,"t":"2026-10-01T17:00:00Z","v":123090,"vw":39.63873},{"c":39.7,"h":39.745,"l":39.68,"n":253,"o":39.69,"t":"2026-10-01T17:15:00Z","v":103568,"vw":39.717437},{"c":39.75,"h":39.835,"l":39.705,"n":825,"o":39.71,"t":"2026-10-01T17:30:00Z","v":572634,"vw":39.752386},{"c":39.68,"h":39.77,"l":39.65,"n":877,"o":39.75,"t":"2026-10-01T17:45:00Z","v":457075,"vw":39.707167},{"c":39.685,"h":39.725,"l":39.62,"n":502,"o":39.67,"t":"2026-10-01T18:00:00Z","v":195320,"vw":39.670398},{"c":39.72,"h":39.78,"l":39.69,"n":457,"o":39.695,"t":"2026-10-01T18:15:00Z","v":231468,"vw":39.723464},{"c":39.76,"h":39.795,"l":39.7,"n":275,"o":39.72,"t":"2026-10-01T18:30:00Z","v":80857,"vw":39.757387},{"c":39.75,"h":39.76,"l":39.73,"n":110,"o":39.76,"t":"2026-10-01T18:45:00Z","v":30324,"vw":39.747167},{"c":39.74,"h":39.75,"l":39.72,"n":159,"o":39.745,"t":"2026-10-01T19:00:00Z","v":50278,"vw":39.732452},{"c":39.74,"h":39.77,"l":39.735,"n":218,"o":39.75,"t":"2026-10-01T19:15:00Z","v":66499,"vw":39.759522},{"c":39.74,"h":39.7601,"l":39.715,"n":230,"o":39.745,"t":"2026-10-01T19:30:00Z","v":43965,"vw":39.736428},{"c":39.74,"h":39.77,"l":39.72,"n":536,"o":39.74,"t":"2026-10-01T19:45:00Z","v":178332,"vw":39.736741},{"c":39.75,"h":39.75,"l":39.74,"n":14,"o":39.74,"t":"2026-10-01T20:00:00Z","v":10632,"vw":39.742449},{"c":39.77,"h":39.77,"l":39.75,"n":7,"o":39.75,"t":"2026-10-01T20:15:00Z","v":306,"vw":39.763333},{"c":39.72,"h":39.73,"l":39.72,"n":2,"o":39.73,"t":"2026-10-01T20:30:00Z","v":5400,"vw":39.729815},{"c":39.74,"h":39.75,"l":39.6901,"n":26,"o":39.71,"t":"2026-10-01T20:45:00Z","v":7436,"vw":39.720713},{"c":39.74,"h":39.74,"l":39.74,"n":3,"o":39.74,"t":"2026-10-01T21:15:00Z","v":141,"vw":39.74},{"c":39.78,"h":39.78,"l":39.78,"n":2,"o":39.78,"t":"2026-10-01T23:15:00Z","v":480,"vw":39.78},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-01T23:30:00Z","v":100,"vw":39.75},{"c":39.85,"h":39.85,"l":39.85,"n":6,"o":39.85,"t":"2026-10-02T08:00:00Z","v":357,"vw":39.85},{"c":39.84,"h":39.84,"l":39.82,"n":5,"o":39.82,"t":"2026-10-02T11:00:00Z","v":600,"vw":39.829},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-02T11:30:00Z","v":100,"vw":39.8},{"c":39.7865,"h":39.7865,"l":39.7865,"n":1,"o":39.7865,"t":"2026-10-02T12:00:00Z","v":100,"vw":39.7865},{"c":39.7502,"h":39.7502,"l":39.7502,"n":2,"o":39.7502,"t":"2026-10-02T12:15:00Z","v":125,"vw":39.7502},{"c":40.07,"h":40.17,"l":39.95,"n":49,"o":39.95,"t":"2026-10-02T12:30:00Z","v":8634,"vw":40.076689},{"c":40.08,"h":40.09,"l":40.04,"n":12,"o":40.09,"t":"2026-10-02T12:45:00Z","v":4138,"vw":40.043397},{"c":39.98,"h":40.1315,"l":39.98,"n":13,"o":40.1315,"t":"2026-10-02T13:00:00Z","v":1614,"vw":40.063406},{"c":39.91,"h":39.93,"l":39.83,"n":51,"o":39.92,"t":"2026-10-02T13:15:00Z","v":42660,"vw":39.907311},{"c":39.84,"h":39.98,"l":39.81,"n":402,"o":39.91,"t":"2026-10-02T13:30:00Z","v":84313,"vw":39.919062},{"c":39.89,"h":39.9,"l":39.77,"n":655,"o":39.84,"t":"2026-10-02T13:45:00Z","v":233886,"vw":39.843851},{"c":39.8589,"h":39.94,"l":39.78,"n":399,"o":39.88,"t":"2026-10-02T14:00:00Z","v":165972,"vw":39.854472},{"c":39.73,"h":39.9,"l":39.73,"n":336,"o":39.875,"t":"2026-10-02T14:15:00Z","v":75821,"vw":39.808429},{"c":39.74,"h":39.79,"l":39.69,"n":383,"o":39.71,"t":"2026-10-02T14:30:00Z","v":76943,"vw":39.744589},{"c":39.57,"h":39.75,"l":39.55,"n":401,"o":39.73,"t":"2026-10-02T14:45:00Z","v":136954,"vw":39.616933},{"c":39.45,"h":39.58,"l":39.425,"n":506,"o":39.58,"t":"2026-10-02T15:00:00Z","v":160494,"vw":39.499034},{"c":39.42,"h":39.46,"l":39.34,"n":456,"o":39.46,"t":"2026-10-02T15:15:00Z","v":289524,"vw":39.407255},{"c":39.35,"h":39.46,"l":39.35,"n":349,"o":39.42,"t":"2026-10-02T15:30:00Z","v":67856,"vw":39.429185},{"c":39.28,"h":39.38,"l":39.26,"n":535,"o":39.35,"t":"2026-10-02T15:45:00Z","v":106100,"vw":39.323637},{"c":39.36,"h":39.3685,"l":39.265,"n":640,"o":39.275,"t":"2026-10-02T16:00:00Z","v":101829,"vw":39.303867},{"c":39.36,"h":39.4,"l":39.34,"n":382,"o":39.35,"t":"2026-10-02T16:15:00Z","v":43740,"vw":39.371247},{"c":39.35,"h":39.4,"l":39.3448,"n":288,"o":39.37,"t":"2026-10-02T16:30:00Z","v":31800,"vw":39.377054},{"c":39.38,"h":39.3979,"l":39.365,"n":197,"o":39.365,"t":"2026-10-02T16:45:00Z","v":21479,"vw":39.380088},{"c":39.36,"h":39.42,"l":39.345,"n":287,"o":39.39,"t":"2026-10-02T17:00:00Z","v":86889,"vw":39.376991},{"c":39.34,"h":39.39,"l":39.305,"n":331,"o":39.36,"t":"2026-10-02T17:15:00Z","v":57689,"vw":39.348361},{"c":39.38,"h":39.39,"l":39.33,"n":242,"o":39.33,"t":"2026-10-02T17:30:00Z","v":30586,"vw":39.35982},{"c":39.36,"h":39.3999,"l":39.34,"n":382,"o":39.38,"t":"2026-10-02T17:45:00Z","v":109579,"vw":39.369475},{"c":39.4,"h":39.4077,"l":39.3578,"n":189,"o":39.38,"t":"2026-10-02T18:00:00Z","v":30493,"vw":39.37703},{"c":39.4,"h":39.4,"l":39.365,"n":294,"o":39.39,"t":"2026-10-02T18:15:00Z","v":45321,"vw":39.38124},{"c":39.415,"h":39.42,"l":39.3701,"n":222,"o":39.39,"t":"2026-10-02T18:30:00Z","v":59148,"vw":39.39699},{"c":39.45,"h":39.45,"l":39.415,"n":208,"o":39.42,"t":"2026-10-02T18:45:00Z","v":37435,"vw":39.425022},{"c":39.48,"h":39.485,"l":39.44,"n":190,"o":39.46,"t":"2026-10-02T19:00:00Z","v":47586,"vw":39.459333},{"c":39.475,"h":39.48,"l":39.4402,"n":193,"o":39.48,"t":"2026-10-02T19:15:00Z","v":39611,"vw":39.465014},{"c":39.43,"h":39.4876,"l":39.43,"n":338,"o":39.48,"t":"2026-10-02T19:30:00Z","v":78930,"vw":39.468529},{"c":39.465,"h":39.475,"l":39.4036,"n":579,"o":39.425,"t":"2026-10-02T19:45:00Z","v":171882,"vw":39.439894},{"c":39.42,"h":39.46,"l":39.42,"n":24,"o":39.46,"t":"2026-10-02T20:00:00Z","v":8040,"vw":39.454103},{"c":39.3804,"h":39.41,"l":39.3804,"n":3,"o":39.41,"t":"2026-10-02T20:30:00Z","v":697,"vw":39.402589},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-02T20:45:00Z","v":184,"vw":39.35},{"c":39.66,"h":39.66,"l":39.3,"n":31,"o":39.3,"t":"2026-10-05T08:00:00Z","v":1269,"vw":39.551982},{"c":39.66,"h":39.66,"l":39.66,"n":5,"o":39.66,"t":"2026-10-05T08:15:00Z","v":937,"vw":39.66},{"c":39.63,"h":39.63,"l":39.62,"n":4,"o":39.62,"t":"2026-10-05T08:30:00Z","v":266,"vw":39.625},{"c":39.67,"h":39.67,"l":39.67,"n":2,"o":39.67,"t":"2026-10-05T08:45:00Z","v":1640,"vw":39.67},{"c":39.55,"h":39.65,"l":39.55,"n":5,"o":39.65,"t":"2026-10-05T11:30:00Z","v":560,"vw":39.58},{"c":39.531,"h":39.531,"l":39.531,"n":1,"o":39.531,"t":"2026-10-05T11:45:00Z","v":500,"vw":39.531},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-05T12:00:00Z","v":140,"vw":39.56},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-05T12:45:00Z","v":125,"vw":39.58},{"c":39.51,"h":39.51,"l":39.491,"n":8,"o":39.51,"t":"2026-10-05T13:15:00Z","v":1208,"vw":39.5078},{"c":39.38,"h":39.53,"l":39.38,"n":447,"o":39.53,"t":"2026-10-05T13:30:00Z","v":88150,"vw":39.477344},{"c":39.36,"h":39.445,"l":39.325,"n":373,"o":39.38,"t":"2026-10-05T13:45:00Z","v":71901,"vw":39.401774},{"c":39.43,"h":39.46,"l":39.36,"n":609,"o":39.36,"t":"2026-10-05T14:00:00Z","v":126843,"vw":39.415464},{"c":39.38,"h":39.43,"l":39.38,"n":240,"o":39.42,"t":"2026-10-05T14:15:00Z","v":55291,"vw":39.411023},{"c":39.41,"h":39.42,"l":39.34,"n":236,"o":39.37,"t":"2026-10-05T14:30:00Z","v":39955,"vw":39.366672},{"c":39.4699,"h":39.47,"l":39.38,"n":198,"o":39.41,"t":"2026-10-05T14:45:00Z","v":73553,"vw":39.42604},{"c":39.395,"h":39.48,"l":39.39,"n":189,"o":39.47,"t":"2026-10-05T15:00:00Z","v":45138,"vw":39.417872},{"c":39.41,"h":39.41,"l":39.25,"n":321,"o":39.37,"t":"2026-10-05T15:15:00Z","v":85121,"vw":39.304906},{"c":39.37,"h":39.39,"l":39.365,"n":110,"o":39.39,"t":"2026-10-05T15:30:00Z","v":22160,"vw":39.375427},{"c":39.37,"h":39.39,"l":39.345,"n":193,"o":39.37,"t":"2026-10-05T15:45:00Z","v":43584,"vw":39.376367},{"c":39.305,"h":39.37,"l":39.305,"n":257,"o":39.37,"t":"2026-10-05T16:00:00Z","v":35817,"vw":39.337295},{"c":39.29,"h":39.305,"l":39.28,"n":137,"o":39.3,"t":"2026-10-05T16:15:00Z","v":16860,"vw":39.292053},{"c":39.31,"h":39.3176,"l":39.29,"n":130,"o":39.29,"t":"2026-10-05T16:30:00Z","v":22401,"vw":39.300368},{"c":39.31,"h":39.33,"l":39.3,"n":149,"o":39.315,"t":"2026-10-05T16:45:00Z","v":57467,"vw":39.323803},{"c":39.27,"h":39.32,"l":39.265,"n":178,"o":39.31,"t":"2026-10-05T17:00:00Z","v":39705,"vw":39.292499},{"c":39.3,"h":39.3151,"l":39.27,"n":178,"o":39.295,"t":"2026-10-05T17:15:00Z","v":37130,"vw":39.295033},{"c":39.3294,"h":39.335,"l":39.29,"n":183,"o":39.31,"t":"2026-10-05T17:30:00Z","v":40608,"vw":39.309947},{"c":39.37,"h":39.37,"l":39.325,"n":306,"o":39.335,"t":"2026-10-05T17:45:00Z","v":27624,"vw":39.349134},{"c":39.365,"h":39.41,"l":39.365,"n":207,"o":39.37,"t":"2026-10-05T18:00:00Z","v":84508,"vw":39.393384},{"c":39.38,"h":39.38,"l":39.345,"n":118,"o":39.365,"t":"2026-10-05T18:15:00Z","v":33668,"vw":39.366763},{"c":39.385,"h":39.4,"l":39.365,"n":102,"o":39.38,"t":"2026-10-05T18:30:00Z","v":16142,"vw":39.38215},{"c":39.435,"h":39.435,"l":39.38,"n":188,"o":39.38,"t":"2026-10-05T18:45:00Z","v":38613,"vw":39.412169},{"c":39.42,"h":39.44,"l":39.405,"n":198,"o":39.43,"t":"2026-10-05T19:00:00Z","v":66811,"vw":39.425744},{"c":39.425,"h":39.43,"l":39.4,"n":205,"o":39.41,"t":"2026-10-05T19:15:00Z","v":46730,"vw":39.417581},{"c":39.425,"h":39.44,"l":39.425,"n":149,"o":39.425,"t":"2026-10-05T19:30:00Z","v":20689,"vw":39.432812},{"c":39.405,"h":39.43,"l":39.395,"n":387,"o":39.425,"t":"2026-10-05T19:45:00Z","v":103829,"vw":39.409922},{"c":39.39,"h":39.42,"l":39.39,"n":11,"o":39.42,"t":"2026-10-05T20:00:00Z","v":3896,"vw":39.41376},{"c":39.42,"h":39.42,"l":39.42,"n":11,"o":39.42,"t":"2026-10-05T20:45:00Z","v":451,"vw":39.42},{"c":39.42,"h":39.42,"l":39.42,"n":4,"o":39.42,"t":"2026-10-05T21:00:00Z","v":247,"vw":39.42},{"c":39.42,"h":39.42,"l":39.42,"n":2,"o":39.42,"t":"2026-10-05T21:45:00Z","v":225,"vw":39.42},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-10-05T22:30:00Z","v":250,"vw":39.43},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-05T23:00:00Z","v":100,"vw":39.39},{"c":39.4,"h":39.4,"l":39.39,"n":6,"o":39.39,"t":"2026-10-05T23:30:00Z","v":1078,"vw":39.394408},{"c":39.36,"h":39.36,"l":39.36,"n":30,"o":39.36,"t":"2026-10-05T23:45:00Z","v":466,"vw":39.36},{"c":39.49,"h":39.49,"l":39.49,"n":2,"o":39.49,"t":"2026-10-06T10:15:00Z","v":339,"vw":39.49},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-06T11:00:00Z","v":200,"vw":39.58},{"c":39.6269,"h":39.6269,"l":39.6,"n":4,"o":39.6,"t":"2026-10-06T11:15:00Z","v":324,"vw":39.615938},{"c":39.64,"h":39.64,"l":39.64,"n":2,"o":39.64,"t":"2026-10-06T11:30:00Z","v":130,"vw":39.64},{"c":39.71,"h":39.71,"l":39.71,"n":1,"o":39.71,"t":"2026-10-06T11:45:00Z","v":130,"vw":39.71},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-06T12:00:00Z","v":130,"vw":39.72},{"c":39.741,"h":39.741,"l":39.74,"n":2,"o":39.74,"t":"2026-10-06T12:15:00Z","v":3027,"vw":39.740165},{"c":39.7,"h":39.72,"l":39.7,"n":5,"o":39.7,"t":"2026-10-06T12:30:00Z","v":784,"vw":39.712237},{"c":39.68,"h":39.68,"l":39.65,"n":2,"o":39.65,"t":"2026-10-06T12:45:00Z","v":260,"vw":39.665},{"c":39.72,"h":39.72,"l":39.68,"n":3,"o":39.68,"t":"2026-10-06T13:00:00Z","v":532,"vw":39.710189},{"c":39.6,"h":39.6,"l":39.6,"n":5,"o":39.6,"t":"2026-10-06T13:15:00Z","v":515,"vw":39.6},{"c":39.58,"h":39.63,"l":39.555,"n":364,"o":39.6,"t":"2026-10-06T13:30:00Z","v":56890,"vw":39.596926},{"c":39.53,"h":39.57,"l":39.515,"n":266,"o":39.57,"t":"2026-10-06T13:45:00Z","v":57981,"vw":39.541221},{"c":39.54,"h":39.575,"l":39.51,"n":413,"o":39.52,"t":"2026-10-06T14:00:00Z","v":85060,"vw":39.544837},{"c":39.45,"h":39.5475,"l":39.44,"n":266,"o":39.5475,"t":"2026-10-06T14:15:00Z","v":41070,"vw":39.479212},{"c":39.515,"h":39.52,"l":39.44,"n":150,"o":39.45,"t":"2026-10-06T14:30:00Z","v":52378,"vw":39.499226},{"c":39.55,"h":39.56,"l":39.49,"n":194,"o":39.52,"t":"2026-10-06T14:45:00Z","v":31201,"vw":39.526956},{"c":39.62,"h":39.62,"l":39.56,"n":199,"o":39.56,"t":"2026-10-06T15:00:00Z","v":35724,"vw":39.601284},{"c":39.63,"h":39.645,"l":39.61,"n":297,"o":39.62,"t":"2026-10-06T15:15:00Z","v":106553,"vw":39.632327},{"c":39.68,"h":39.68,"l":39.62,"n":205,"o":39.63,"t":"2026-10-06T15:30:00Z","v":65924,"vw":39.647041},{"c":39.64,"h":39.695,"l":39.635,"n":206,"o":39.68,"t":"2026-10-06T15:45:00Z","v":47533,"vw":39.662002},{"c":39.62,"h":39.64,"l":39.605,"n":218,"o":39.64,"t":"2026-10-06T16:00:00Z","v":45313,"vw":39.626051},{"c":39.61,"h":39.64,"l":39.6,"n":202,"o":39.62,"t":"2026-10-06T16:15:00Z","v":67351,"vw":39.623982},{"c":39.6,"h":39.61,"l":39.585,"n":97,"o":39.609,"t":"2026-10-06T16:30:00Z","v":12257,"vw":39.597646},{"c":39.56,"h":39.61,"l":39.5401,"n":105,"o":39.6,"t":"2026-10-06T16:45:00Z","v":23933,"vw":39.569172},{"c":39.62,"h":39.635,"l":39.57,"n":138,"o":39.57,"t":"2026-10-06T17:00:00Z","v":23597,"vw":39.601432},{"c":39.6,"h":39.63,"l":39.58,"n":291,"o":39.62,"t":"2026-10-06T17:15:00Z","v":130068,"vw":39.595672},{"c":39.6465,"h":39.6465,"l":39.605,"n":86,"o":39.605,"t":"2026-10-06T17:30:00Z","v":20573,"vw":39.620237},{"c":39.6459,"h":39.65,"l":39.6301,"n":58,"o":39.64,"t":"2026-10-06T17:45:00Z","v":19541,"vw":39.642405},{"c":39.68,"h":39.68,"l":39.64,"n":133,"o":39.64,"t":"2026-10-06T18:00:00Z","v":56773,"vw":39.663553},{"c":39.68,"h":39.72,"l":39.675,"n":152,"o":39.69,"t":"2026-10-06T18:15:00Z","v":44579,"vw":39.694352},{"c":39.69,"h":39.69,"l":39.66,"n":118,"o":39.68,"t":"2026-10-06T18:30:00Z","v":42285,"vw":39.671263},{"c":39.745,"h":39.75,"l":39.685,"n":96,"o":39.69,"t":"2026-10-06T18:45:00Z","v":12562,"vw":39.72133},{"c":39.75,"h":39.82,"l":39.74,"n":226,"o":39.75,"t":"2026-10-06T19:00:00Z","v":125697,"vw":39.783022},{"c":39.705,"h":39.759,"l":39.705,"n":157,"o":39.75,"t":"2026-10-06T19:15:00Z","v":55090,"vw":39.731987},{"c":39.675,"h":39.71,"l":39.675,"n":185,"o":39.7,"t":"2026-10-06T19:30:00Z","v":46456,"vw":39.680757},{"c":39.68,"h":39.685,"l":39.655,"n":328,"o":39.68,"t":"2026-10-06T19:45:00Z","v":74918,"vw":39.674448},{"c":39.69,"h":39.69,"l":39.68,"n":17,"o":39.68,"t":"2026-10-06T20:00:00Z","v":7495,"vw":39.681231},{"c":39.65,"h":39.65,"l":39.65,"n":5,"o":39.65,"t":"2026-10-06T20:15:00Z","v":820,"vw":39.65},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-06T20:30:00Z","v":200,"vw":39.61},{"c":39.649,"h":39.649,"l":39.62,"n":10,"o":39.62,"t":"2026-10-06T20:45:00Z","v":967,"vw":39.630272},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-10-06T21:00:00Z","v":200,"vw":39.66},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-06T23:00:00Z","v":452,"vw":39.61},{"c":39.32,"h":39.3479,"l":39.32,"n":16,"o":39.3479,"t":"2026-10-07T08:00:00Z","v":420,"vw":39.33144},{"c":39.25,"h":39.25,"l":39.25,"n":2,"o":39.25,"t":"2026-10-07T08:45:00Z","v":209,"vw":39.25},{"c":39.25,"h":39.25,"l":39.25,"n":2,"o":39.25,"t":"2026-10-07T09:00:00Z","v":110,"vw":39.25},{"c":39.232,"h":39.232,"l":39.232,"n":1,"o":39.232,"t":"2026-10-07T09:15:00Z","v":101,"vw":39.232},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-07T10:00:00Z","v":100,"vw":39.19},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-07T10:30:00Z","v":100,"vw":39.15},{"c":39.19,"h":39.19,"l":39.19,"n":8,"o":39.19,"t":"2026-10-07T11:00:00Z","v":177,"vw":39.19},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-10-07T11:15:00Z","v":150,"vw":39.2},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-07T11:30:00Z","v":100,"vw":39.2},{"c":39.22,"h":39.22,"l":39.22,"n":3,"o":39.22,"t":"2026-10-07T12:00:00Z","v":158,"vw":39.22},{"c":38.85,"h":39.15,"l":38.85,"n":106,"o":39.15,"t":"2026-10-07T12:15:00Z","v":9602,"vw":38.914943},{"c":38.77,"h":38.87,"l":38.77,"n":22,"o":38.8,"t":"2026-10-07T12:30:00Z","v":1605,"vw":38.818734},{"c":38.88,"h":38.88,"l":38.78,"n":8,"o":38.78,"t":"2026-10-07T12:45:00Z","v":1808,"vw":38.855528},{"c":38.92,"h":38.98,"l":38.89,"n":15,"o":38.98,"t":"2026-10-07T13:00:00Z","v":3667,"vw":38.93198},{"c":38.9705,"h":38.99,"l":38.97,"n":5,"o":38.99,"t":"2026-10-07T13:15:00Z","v":801,"vw":38.973875},{"c":38.92,"h":38.96,"l":38.855,"n":545,"o":38.92,"t":"2026-10-07T13:30:00Z","v":176185,"vw":38.89244},{"c":39,"h":39.01,"l":38.93,"n":470,"o":38.93,"t":"2026-10-07T13:45:00Z","v":101989,"vw":38.966913},{"c":39,"h":39.025,"l":38.96,"n":319,"o":39.01,"t":"2026-10-07T14:00:00Z","v":54014,"vw":38.989639},{"c":39,"h":39.05,"l":38.98,"n":340,"o":39,"t":"2026-10-07T14:15:00Z","v":56717,"vw":39.009197},{"c":39.06,"h":39.1,"l":39.01,"n":322,"o":39.01,"t":"2026-10-07T14:30:00Z","v":89312,"vw":39.051859},{"c":39.05,"h":39.09,"l":39.04,"n":244,"o":39.04,"t":"2026-10-07T14:45:00Z","v":67222,"vw":39.056784},{"c":39.05,"h":39.09,"l":39.015,"n":337,"o":39.05,"t":"2026-10-07T15:00:00Z","v":88008,"vw":39.045364},{"c":39.05,"h":39.08,"l":39.0024,"n":208,"o":39.06,"t":"2026-10-07T15:15:00Z","v":157465,"vw":39.036239},{"c":39.1,"h":39.14,"l":39.045,"n":232,"o":39.045,"t":"2026-10-07T15:30:00Z","v":70529,"vw":39.093955},{"c":39.08,"h":39.11,"l":39.05,"n":120,"o":39.11,"t":"2026-10-07T15:45:00Z","v":20850,"vw":39.0762},{"c":39.1299,"h":39.155,"l":39.035,"n":375,"o":39.08,"t":"2026-10-07T16:00:00Z","v":185225,"vw":39.085923},{"c":39.1599,"h":39.1599,"l":39.115,"n":104,"o":39.12,"t":"2026-10-07T16:15:00Z","v":11938,"vw":39.138272},{"c":39.1,"h":39.16,"l":39.09,"n":569,"o":39.15,"t":"2026-10-07T16:30:00Z","v":632821,"vw":39.139476},{"c":39.105,"h":39.13,"l":39.095,"n":167,"o":39.095,"t":"2026-10-07T16:45:00Z","v":69729,"vw":39.110212},{"c":39.2,"h":39.26,"l":39.0957,"n":431,"o":39.1001,"t":"2026-10-07T17:00:00Z","v":165704,"vw":39.1844},{"c":39.16,"h":39.23,"l":39.155,"n":190,"o":39.19,"t":"2026-10-07T17:15:00Z","v":91918,"vw":39.195569},{"c":39.125,"h":39.17,"l":39.125,"n":131,"o":39.15,"t":"2026-10-07T17:30:00Z","v":53417,"vw":39.134356},{"c":39.115,"h":39.16,"l":39.1,"n":293,"o":39.13,"t":"2026-10-07T17:45:00Z","v":81716,"vw":39.12217},{"c":39.15,"h":39.2,"l":39.105,"n":170,"o":39.11,"t":"2026-10-07T18:00:00Z","v":33282,"vw":39.146589},{"c":39.125,"h":39.14,"l":39.1103,"n":70,"o":39.1353,"t":"2026-10-07T18:15:00Z","v":17473,"vw":39.128688},{"c":39.13,"h":39.13,"l":39.085,"n":185,"o":39.13,"t":"2026-10-07T18:30:00Z","v":78525,"vw":39.116733},{"c":39.105,"h":39.135,"l":39.1,"n":146,"o":39.11,"t":"2026-10-07T18:45:00Z","v":68812,"vw":39.115633},{"c":39.085,"h":39.115,"l":39.05,"n":250,"o":39.1,"t":"2026-10-07T19:00:00Z","v":74204,"vw":39.081514},{"c":39.08,"h":39.105,"l":39.08,"n":124,"o":39.085,"t":"2026-10-07T19:15:00Z","v":21385,"vw":39.094135},{"c":39.055,"h":39.08,"l":39.055,"n":123,"o":39.08,"t":"2026-10-07T19:30:00Z","v":39233,"vw":39.072053},{"c":39.025,"h":39.055,"l":39.02,"n":340,"o":39.055,"t":"2026-10-07T19:45:00Z","v":79216,"vw":39.036907},{"c":39.03,"h":39.03,"l":39.02,"n":9,"o":39.02,"t":"2026-10-07T20:00:00Z","v":5637,"vw":39.021072},{"c":39.13,"h":39.13,"l":39.13,"n":1,"o":39.13,"t":"2026-10-07T20:15:00Z","v":100,"vw":39.13},{"c":39.12,"h":39.12,"l":39.12,"n":6,"o":39.12,"t":"2026-10-07T20:45:00Z","v":966,"vw":39.12},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-07T22:30:00Z","v":2009,"vw":39.15},{"c":39.11,"h":39.11,"l":39.1,"n":18,"o":39.1,"t":"2026-10-07T23:45:00Z","v":2328,"vw":39.107297},{"c":39.3,"h":39.38,"l":39.3,"n":17,"o":39.38,"t":"2026-10-08T08:00:00Z","v":5329,"vw":39.368531},{"c":39.2818,"h":39.2818,"l":39.2818,"n":2,"o":39.2818,"t":"2026-10-08T08:15:00Z","v":116,"vw":39.2818},{"c":39.22,"h":39.22,"l":39.22,"n":1,"o":39.22,"t":"2026-10-08T09:30:00Z","v":500,"vw":39.22},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-08T10:15:00Z","v":100,"vw":39.19},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-10-08T10:30:00Z","v":758,"vw":39.1},{"c":39.2085,"h":39.2085,"l":39.2085,"n":1,"o":39.2085,"t":"2026-10-08T11:15:00Z","v":135,"vw":39.2085},{"c":39.24,"h":39.24,"l":39.24,"n":1,"o":39.24,"t":"2026-10-08T11:30:00Z","v":188,"vw":39.24},{"c":39.24,"h":39.24,"l":39.24,"n":57,"o":39.24,"t":"2026-10-08T12:00:00Z","v":17000,"vw":39.24},{"c":39.2628,"h":39.2628,"l":39.2628,"n":1,"o":39.2628,"t":"2026-10-08T12:15:00Z","v":1000,"vw":39.2628},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-08T12:45:00Z","v":200,"vw":39.2},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-08T13:00:00Z","v":100,"vw":39.25},{"c":39.21,"h":39.22,"l":39.2,"n":6,"o":39.2,"t":"2026-10-08T13:15:00Z","v":1444,"vw":39.206021},{"c":39.25,"h":39.28,"l":39.2,"n":414,"o":39.23,"t":"2026-10-08T13:30:00Z","v":145558,"vw":39.235643},{"c":39.29,"h":39.32,"l":39.24,"n":283,"o":39.25,"t":"2026-10-08T13:45:00Z","v":50806,"vw":39.286651},{"c":39.23,"h":39.285,"l":39.22,"n":279,"o":39.285,"t":"2026-10-08T14:00:00Z","v":60280,"vw":39.244907},{"c":39.35,"h":39.35,"l":39.2201,"n":343,"o":39.2201,"t":"2026-10-08T14:15:00Z","v":98249,"vw":39.297179},{"c":39.25,"h":39.3801,"l":39.25,"n":243,"o":39.34,"t":"2026-10-08T14:30:00Z","v":91447,"vw":39.28776},{"c":39.24,"h":39.26,"l":39.22,"n":201,"o":39.24,"t":"2026-10-08T14:45:00Z","v":52646,"vw":39.23809},{"c":39.15,"h":39.2167,"l":39.15,"n":254,"o":39.2167,"t":"2026-10-08T15:00:00Z","v":91494,"vw":39.170871},{"c":39.16,"h":39.16,"l":39.13,"n":176,"o":39.13,"t":"2026-10-08T15:15:00Z","v":24888,"vw":39.149179},{"c":39.16,"h":39.175,"l":39.134,"n":155,"o":39.155,"t":"2026-10-08T15:30:00Z","v":48281,"vw":39.150166},{"c":39.115,"h":39.165,"l":39.115,"n":125,"o":39.16,"t":"2026-10-08T15:45:00Z","v":20597,"vw":39.132731},{"c":39.11,"h":39.12,"l":39.06,"n":226,"o":39.12,"t":"2026-10-08T16:00:00Z","v":71982,"vw":39.08944},{"c":39.17,"h":39.31,"l":39.095,"n":709,"o":39.1101,"t":"2026-10-08T16:15:00Z","v":627588,"vw":39.148572},{"c":39.19,"h":39.2174,"l":39.16,"n":156,"o":39.18,"t":"2026-10-08T16:30:00Z","v":69191,"vw":39.194138},{"c":39.2399,"h":39.25,"l":39.165,"n":169,"o":39.18,"t":"2026-10-08T16:45:00Z","v":50729,"vw":39.222326},{"c":39.31,"h":39.34,"l":39.235,"n":201,"o":39.24,"t":"2026-10-08T17:00:00Z","v":27842,"vw":39.288239},{"c":39.31,"h":39.43,"l":39.31,"n":416,"o":39.31,"t":"2026-10-08T17:15:00Z","v":285751,"vw":39.370617},{"c":39.29,"h":39.31,"l":39.2897,"n":109,"o":39.3,"t":"2026-10-08T17:30:00Z","v":67546,"vw":39.297355},{"c":39.32,"h":39.32,"l":39.26,"n":204,"o":39.3,"t":"2026-10-08T17:45:00Z","v":39629,"vw":39.296253},{"c":39.26,"h":39.32,"l":39.255,"n":92,"o":39.32,"t":"2026-10-08T18:00:00Z","v":41437,"vw":39.301075},{"c":39.2501,"h":39.2851,"l":39.235,"n":99,"o":39.27,"t":"2026-10-08T18:15:00Z","v":24497,"vw":39.257806},{"c":39.23,"h":39.24,"l":39.205,"n":108,"o":39.24,"t":"2026-10-08T18:30:00Z","v":19456,"vw":39.222071},{"c":39.26,"h":39.27,"l":39.235,"n":113,"o":39.24,"t":"2026-10-08T18:45:00Z","v":40703,"vw":39.249832},{"c":39.29,"h":39.2999,"l":39.255,"n":147,"o":39.255,"t":"2026-10-08T19:00:00Z","v":39866,"vw":39.282055},{"c":39.3,"h":39.31,"l":39.265,"n":121,"o":39.27,"t":"2026-10-08T19:15:00Z","v":30471,"vw":39.289548},{"c":39.3,"h":39.325,"l":39.28,"n":239,"o":39.29,"t":"2026-10-08T19:30:00Z","v":101063,"vw":39.292409},{"c":39.32,"h":39.32,"l":39.275,"n":363,"o":39.29,"t":"2026-10-08T19:45:00Z","v":72531,"vw":39.298326},{"c":39.32,"h":39.32,"l":39.31,"n":9,"o":39.31,"t":"2026-10-08T20:00:00Z","v":8165,"vw":39.311471},{"c":39.31,"h":39.31,"l":39.3,"n":8,"o":39.31,"t":"2026-10-08T20:45:00Z","v":2024,"vw":39.308744},{"c":39.38,"h":39.39,"l":39.38,"n":27,"o":39.39,"t":"2026-10-08T23:00:00Z","v":15746,"vw":39.384663},{"c":39.44,"h":39.44,"l":39.44,"n":1,"o":39.44,"t":"2026-10-08T23:15:00Z","v":900,"vw":39.44},{"c":39.41,"h":39.43,"l":39.4,"n":9,"o":39.43,"t":"2026-10-08T23:30:00Z","v":3168,"vw":39.411138},{"c":39.41,"h":39.41,"l":39.38,"n":16,"o":39.38,"t":"2026-10-08T23:45:00Z","v":7054,"vw":39.408947},{"c":39.95,"h":40,"l":39.77,"n":28,"o":39.8,"t":"2026-10-09T08:00:00Z","v":5275,"vw":39.882624},{"c":39.79,"h":39.79,"l":39.79,"n":1,"o":39.79,"t":"2026-10-09T10:45:00Z","v":682,"vw":39.79},{"c":39.76,"h":39.77,"l":39.76,"n":3,"o":39.77,"t":"2026-10-09T11:00:00Z","v":335,"vw":39.765768},{"c":39.8159,"h":39.8159,"l":39.8159,"n":1,"o":39.8159,"t":"2026-10-09T11:45:00Z","v":238,"vw":39.8159},{"c":39.8253,"h":39.8253,"l":39.8253,"n":2,"o":39.8253,"t":"2026-10-09T12:00:00Z","v":353,"vw":39.8253},{"c":39.84,"h":39.84,"l":39.82,"n":9,"o":39.821,"t":"2026-10-09T12:30:00Z","v":1270,"vw":39.822299},{"c":39.71,"h":39.7701,"l":39.71,"n":4,"o":39.77,"t":"2026-10-09T12:45:00Z","v":501,"vw":39.75804},{"c":39.74,"h":39.74,"l":39.74,"n":2,"o":39.74,"t":"2026-10-09T13:00:00Z","v":308,"vw":39.74},{"c":39.86,"h":39.87,"l":39.82,"n":11,"o":39.84,"t":"2026-10-09T13:15:00Z","v":4659,"vw":39.841297},{"c":39.82,"h":39.895,"l":39.805,"n":487,"o":39.85,"t":"2026-10-09T13:30:00Z","v":171050,"vw":39.82931},{"c":39.885,"h":39.935,"l":39.83,"n":355,"o":39.835,"t":"2026-10-09T13:45:00Z","v":87729,"vw":39.89314},{"c":39.865,"h":39.88,"l":39.84,"n":292,"o":39.88,"t":"2026-10-09T14:00:00Z","v":85202,"vw":39.857124},{"c":39.82,"h":39.89,"l":39.81,"n":237,"o":39.86,"t":"2026-10-09T14:15:00Z","v":115638,"vw":39.843673},{"c":39.82,"h":39.87,"l":39.805,"n":233,"o":39.82,"t":"2026-10-09T14:30:00Z","v":73515,"vw":39.835471},{"c":39.81,"h":39.83,"l":39.8,"n":105,"o":39.82,"t":"2026-10-09T14:45:00Z","v":16164,"vw":39.81666},{"c":39.83,"h":39.85,"l":39.8,"n":225,"o":39.81,"t":"2026-10-09T15:00:00Z","v":89711,"vw":39.824115},{"c":39.87,"h":39.8863,"l":39.825,"n":163,"o":39.835,"t":"2026-10-09T15:15:00Z","v":70576,"vw":39.875635},{"c":39.88,"h":39.89,"l":39.87,"n":93,"o":39.87,"t":"2026-10-09T15:30:00Z","v":16588,"vw":39.877183},{"c":39.86,"h":39.89,"l":39.85,"n":71,"o":39.87,"t":"2026-10-09T15:45:00Z","v":9787,"vw":39.871762},{"c":39.9,"h":39.91,"l":39.855,"n":149,"o":39.86,"t":"2026-10-09T16:00:00Z","v":22132,"vw":39.892755},{"c":39.865,"h":39.905,"l":39.865,"n":57,"o":39.9,"t":"2026-10-09T16:15:00Z","v":6454,"vw":39.886423},{"c":39.885,"h":39.885,"l":39.84,"n":89,"o":39.855,"t":"2026-10-09T16:30:00Z","v":15581,"vw":39.858595},{"c":39.885,"h":39.9,"l":39.8801,"n":82,"o":39.9,"t":"2026-10-09T16:45:00Z","v":18933,"vw":39.892069},{"c":39.8801,"h":39.8965,"l":39.86,"n":89,"o":39.89,"t":"2026-10-09T17:00:00Z","v":12653,"vw":39.880139},{"c":39.89,"h":39.93,"l":39.89,"n":141,"o":39.89,"t":"2026-10-09T17:15:00Z","v":113307,"vw":39.896806},{"c":39.9083,"h":39.915,"l":39.89,"n":144,"o":39.89,"t":"2026-10-09T17:30:00Z","v":55987,"vw":39.906181},{"c":39.936,"h":39.95,"l":39.905,"n":163,"o":39.905,"t":"2026-10-09T17:45:00Z","v":33170,"vw":39.928323},{"c":39.955,"h":39.97,"l":39.94,"n":62,"o":39.94,"t":"2026-10-09T18:00:00Z","v":19618,"vw":39.95676},{"c":39.935,"h":39.95,"l":39.93,"n":88,"o":39.95,"t":"2026-10-09T18:15:00Z","v":28406,"vw":39.941456},{"c":39.94,"h":39.94,"l":39.905,"n":61,"o":39.9363,"t":"2026-10-09T18:30:00Z","v":15577,"vw":39.913377},{"c":39.9651,"h":39.99,"l":39.9299,"n":250,"o":39.94,"t":"2026-10-09T18:45:00Z","v":120861,"vw":39.951807},{"c":39.96,"h":39.98,"l":39.9536,"n":78,"o":39.97,"t":"2026-10-09T19:00:00Z","v":19957,"vw":39.967688},{"c":39.93,"h":39.96,"l":39.92,"n":166,"o":39.95,"t":"2026-10-09T19:15:00Z","v":31959,"vw":39.941119},{"c":39.95,"h":39.95,"l":39.925,"n":108,"o":39.925,"t":"2026-10-09T19:30:00Z","v":39751,"vw":39.939223},{"c":39.93,"h":39.94,"l":39.905,"n":226,"o":39.94,"t":"2026-10-09T19:45:00Z","v":55190,"vw":39.930023},{"c":39.9131,"h":39.92,"l":39.9131,"n":10,"o":39.92,"t":"2026-10-09T20:00:00Z","v":6864,"vw":39.919799},{"c":39.93,"h":39.93,"l":39.93,"n":4,"o":39.93,"t":"2026-10-09T20:15:00Z","v":105,"vw":39.93},{"c":39.92,"h":39.93,"l":39.92,"n":24,"o":39.93,"t":"2026-10-09T20:45:00Z","v":2074,"vw":39.925076},{"c":39.75,"h":39.79,"l":39.75,"n":4,"o":39.79,"t":"2026-10-12T08:00:00Z","v":525,"vw":39.781809},{"c":39.74,"h":39.74,"l":39.74,"n":3,"o":39.74,"t":"2026-10-12T08:15:00Z","v":227,"vw":39.74},{"c":39.77,"h":39.77,"l":39.75,"n":4,"o":39.75,"t":"2026-10-12T08:30:00Z","v":429,"vw":39.76415},{"c":39.7219,"h":39.7219,"l":39.7219,"n":1,"o":39.7219,"t":"2026-10-12T09:00:00Z","v":632,"vw":39.7219},{"c":39.73,"h":39.75,"l":39.73,"n":5,"o":39.75,"t":"2026-10-12T09:30:00Z","v":740,"vw":39.734125},{"c":39.7269,"h":39.76,"l":39.7269,"n":2,"o":39.76,"t":"2026-10-12T11:00:00Z","v":275,"vw":39.747964},{"c":39.699,"h":39.7,"l":39.699,"n":2,"o":39.7,"t":"2026-10-12T11:15:00Z","v":530,"vw":39.699755},{"c":39.7018,"h":39.7018,"l":39.7,"n":3,"o":39.7,"t":"2026-10-12T11:30:00Z","v":950,"vw":39.700474},{"c":39.69,"h":39.69,"l":39.69,"n":2,"o":39.69,"t":"2026-10-12T11:45:00Z","v":401,"vw":39.69},{"c":39.55,"h":39.62,"l":39.55,"n":7,"o":39.62,"t":"2026-10-12T12:30:00Z","v":1113,"vw":39.579548},{"c":39.63,"h":39.65,"l":39.63,"n":3,"o":39.65,"t":"2026-10-12T12:45:00Z","v":636,"vw":39.645385},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-12T13:15:00Z","v":459,"vw":39.72},{"c":39.72,"h":39.74,"l":39.69,"n":421,"o":39.74,"t":"2026-10-12T13:30:00Z","v":67616,"vw":39.719857},{"c":39.71,"h":39.72,"l":39.69,"n":395,"o":39.715,"t":"2026-10-12T13:45:00Z","v":124998,"vw":39.709071},{"c":39.69,"h":39.735,"l":39.69,"n":278,"o":39.7,"t":"2026-10-12T14:00:00Z","v":48443,"vw":39.712731},{"c":39.65,"h":39.685,"l":39.59,"n":362,"o":39.68,"t":"2026-10-12T14:15:00Z","v":70789,"vw":39.640998},{"c":39.655,"h":39.68,"l":39.64,"n":229,"o":39.64,"t":"2026-10-12T14:30:00Z","v":26354,"vw":39.66191},{"c":39.63,"h":39.67,"l":39.62,"n":166,"o":39.645,"t":"2026-10-12T14:45:00Z","v":26191,"vw":39.643523},{"c":39.68,"h":39.68,"l":39.62,"n":142,"o":39.63,"t":"2026-10-12T15:00:00Z","v":14504,"vw":39.65125},{"c":39.66,"h":39.69,"l":39.65,"n":89,"o":39.69,"t":"2026-10-12T15:15:00Z","v":14034,"vw":39.677647},{"c":39.67,"h":39.675,"l":39.6501,"n":91,"o":39.655,"t":"2026-10-12T15:30:00Z","v":23006,"vw":39.663133},{"c":39.635,"h":39.6901,"l":39.635,"n":107,"o":39.67,"t":"2026-10-12T15:45:00Z","v":27443,"vw":39.671956},{"c":39.64,"h":39.645,"l":39.6301,"n":108,"o":39.635,"t":"2026-10-12T16:00:00Z","v":8566,"vw":39.637435},{"c":39.615,"h":39.645,"l":39.615,"n":218,"o":39.64,"t":"2026-10-12T16:15:00Z","v":128220,"vw":39.635264},{"c":39.605,"h":39.65,"l":39.605,"n":87,"o":39.615,"t":"2026-10-12T16:30:00Z","v":12238,"vw":39.62053},{"c":39.64,"h":39.6455,"l":39.6,"n":97,"o":39.61,"t":"2026-10-12T16:45:00Z","v":32560,"vw":39.626773},{"c":39.67,"h":39.67,"l":39.64,"n":53,"o":39.64,"t":"2026-10-12T17:00:00Z","v":20848,"vw":39.64152},{"c":39.66,"h":39.68,"l":39.66,"n":57,"o":39.68,"t":"2026-10-12T17:15:00Z","v":10039,"vw":39.666715},{"c":39.68,"h":39.69,"l":39.6497,"n":96,"o":39.655,"t":"2026-10-12T17:30:00Z","v":18556,"vw":39.682008},{"c":39.7,"h":39.7,"l":39.68,"n":224,"o":39.681,"t":"2026-10-12T17:45:00Z","v":11479,"vw":39.690587},{"c":39.7001,"h":39.705,"l":39.6937,"n":77,"o":39.7,"t":"2026-10-12T18:00:00Z","v":12371,"vw":39.699933},{"c":39.71,"h":39.715,"l":39.6899,"n":86,"o":39.705,"t":"2026-10-12T18:15:00Z","v":22743,"vw":39.697967},{"c":39.6799,"h":39.7156,"l":39.67,"n":75,"o":39.7156,"t":"2026-10-12T18:30:00Z","v":25409,"vw":39.701114},{"c":39.67,"h":39.685,"l":39.6599,"n":122,"o":39.68,"t":"2026-10-12T18:45:00Z","v":55632,"vw":39.667299},{"c":39.65,"h":39.6701,"l":39.6439,"n":150,"o":39.665,"t":"2026-10-12T19:00:00Z","v":61528,"vw":39.653968},{"c":39.65,"h":39.655,"l":39.625,"n":139,"o":39.655,"t":"2026-10-12T19:15:00Z","v":75746,"vw":39.639748},{"c":39.65,"h":39.665,"l":39.6401,"n":169,"o":39.66,"t":"2026-10-12T19:30:00Z","v":57572,"vw":39.654059},{"c":39.68,"h":39.685,"l":39.66,"n":246,"o":39.66,"t":"2026-10-12T19:45:00Z","v":70336,"vw":39.675549},{"c":39.6785,"h":39.69,"l":39.6785,"n":10,"o":39.68,"t":"2026-10-12T20:00:00Z","v":3204,"vw":39.683937},{"c":39.7,"h":39.7,"l":39.7,"n":15,"o":39.7,"t":"2026-10-12T20:45:00Z","v":1557,"vw":39.7},{"c":39.67,"h":39.67,"l":39.67,"n":4,"o":39.67,"t":"2026-10-12T23:00:00Z","v":400,"vw":39.67},{"c":39.87,"h":39.95,"l":39.85,"n":15,"o":39.95,"t":"2026-10-13T08:00:00Z","v":7669,"vw":39.905736},{"c":39.89,"h":39.89,"l":39.89,"n":3,"o":39.89,"t":"2026-10-13T08:15:00Z","v":1300,"vw":39.89},{"c":39.9,"h":39.9,"l":39.9,"n":4,"o":39.9,"t":"2026-10-13T08:30:00Z","v":1900,"vw":39.9},{"c":39.85,"h":39.85,"l":39.85,"n":2,"o":39.85,"t":"2026-10-13T08:45:00Z","v":500,"vw":39.85},{"c":39.84,"h":39.85,"l":39.84,"n":6,"o":39.85,"t":"2026-10-13T10:00:00Z","v":1800,"vw":39.84805},{"c":39.81,"h":39.81,"l":39.81,"n":2,"o":39.81,"t":"2026-10-13T10:15:00Z","v":2003,"vw":39.81},{"c":39.78,"h":39.78,"l":39.78,"n":3,"o":39.78,"t":"2026-10-13T10:45:00Z","v":900,"vw":39.78},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-13T11:30:00Z","v":400,"vw":39.84},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-10-13T11:45:00Z","v":110,"vw":39.82},{"c":39.83,"h":39.83,"l":39.83,"n":2,"o":39.83,"t":"2026-10-13T12:15:00Z","v":1500,"vw":39.83},{"c":39.82,"h":39.82,"l":39.77,"n":14,"o":39.77,"t":"2026-10-13T13:15:00Z","v":3124,"vw":39.802842},{"c":39.75,"h":39.87,"l":39.74,"n":308,"o":39.86,"t":"2026-10-13T13:30:00Z","v":46065,"vw":39.826475},{"c":39.68,"h":39.77,"l":39.68,"n":388,"o":39.76,"t":"2026-10-13T13:45:00Z","v":127327,"vw":39.718505},{"c":39.68,"h":39.705,"l":39.645,"n":339,"o":39.67,"t":"2026-10-13T14:00:00Z","v":143033,"vw":39.66525},{"c":39.65,"h":39.68,"l":39.625,"n":256,"o":39.68,"t":"2026-10-13T14:15:00Z","v":62716,"vw":39.651924},{"c":39.67,"h":39.68,"l":39.64,"n":179,"o":39.66,"t":"2026-10-13T14:30:00Z","v":32550,"vw":39.659039},{"c":39.65,"h":39.7025,"l":39.65,"n":108,"o":39.67,"t":"2026-10-13T14:45:00Z","v":22423,"vw":39.680183},{"c":39.645,"h":39.66,"l":39.64,"n":156,"o":39.65,"t":"2026-10-13T15:00:00Z","v":19328,"vw":39.647096},{"c":39.6,"h":39.645,"l":39.59,"n":186,"o":39.63,"t":"2026-10-13T15:15:00Z","v":92038,"vw":39.61269},{"c":39.58,"h":39.62,"l":39.58,"n":135,"o":39.6,"t":"2026-10-13T15:30:00Z","v":83890,"vw":39.599795},{"c":39.58,"h":39.59,"l":39.56,"n":167,"o":39.585,"t":"2026-10-13T15:45:00Z","v":71432,"vw":39.576243},{"c":39.585,"h":39.59,"l":39.54,"n":292,"o":39.575,"t":"2026-10-13T16:00:00Z","v":140891,"vw":39.56783},{"c":39.55,"h":39.59,"l":39.545,"n":131,"o":39.585,"t":"2026-10-13T16:15:00Z","v":34520,"vw":39.553272},{"c":39.56,"h":39.575,"l":39.55,"n":145,"o":39.55,"t":"2026-10-13T16:30:00Z","v":88228,"vw":39.558441},{"c":39.52,"h":39.5657,"l":39.515,"n":191,"o":39.56,"t":"2026-10-13T16:45:00Z","v":57961,"vw":39.54249},{"c":39.55,"h":39.55,"l":39.5,"n":160,"o":39.525,"t":"2026-10-13T17:00:00Z","v":37205,"vw":39.51839},{"c":39.53,"h":39.565,"l":39.53,"n":106,"o":39.56,"t":"2026-10-13T17:15:00Z","v":21625,"vw":39.554513},{"c":39.55,"h":39.555,"l":39.52,"n":101,"o":39.53,"t":"2026-10-13T17:30:00Z","v":16476,"vw":39.539053},{"c":39.475,"h":39.545,"l":39.47,"n":353,"o":39.54,"t":"2026-10-13T17:45:00Z","v":112544,"vw":39.499615},{"c":39.58,"h":39.61,"l":39.485,"n":471,"o":39.49,"t":"2026-10-13T18:00:00Z","v":318950,"vw":39.558996},{"c":39.595,"h":39.605,"l":39.57,"n":165,"o":39.57,"t":"2026-10-13T18:15:00Z","v":26266,"vw":39.584796},{"c":39.605,"h":39.605,"l":39.57,"n":139,"o":39.5899,"t":"2026-10-13T18:30:00Z","v":53021,"vw":39.590435},{"c":39.63,"h":39.635,"l":39.6099,"n":120,"o":39.6099,"t":"2026-10-13T18:45:00Z","v":37270,"vw":39.62129},{"c":39.6147,"h":39.635,"l":39.6147,"n":147,"o":39.63,"t":"2026-10-13T19:00:00Z","v":64410,"vw":39.622895},{"c":39.64,"h":39.645,"l":39.61,"n":104,"o":39.62,"t":"2026-10-13T19:15:00Z","v":49983,"vw":39.626172},{"c":39.6301,"h":39.65,"l":39.62,"n":430,"o":39.645,"t":"2026-10-13T19:30:00Z","v":462585,"vw":39.635991},{"c":39.625,"h":39.65,"l":39.61,"n":258,"o":39.63,"t":"2026-10-13T19:45:00Z","v":66584,"vw":39.630753},{"c":39.6215,"h":39.63,"l":39.6215,"n":14,"o":39.63,"t":"2026-10-13T20:00:00Z","v":168580,"vw":39.629973},{"c":39.5815,"h":39.6,"l":39.5815,"n":6,"o":39.599,"t":"2026-10-13T20:15:00Z","v":2159,"vw":39.598623},{"c":39.54,"h":39.54,"l":39.54,"n":3,"o":39.54,"t":"2026-10-13T21:45:00Z","v":9230,"vw":39.54},{"c":39.61,"h":39.61,"l":39.61,"n":4,"o":39.61,"t":"2026-10-13T22:45:00Z","v":400,"vw":39.61},{"c":39.56,"h":39.58,"l":39.56,"n":2,"o":39.58,"t":"2026-10-13T23:30:00Z","v":700,"vw":39.569686},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-13T23:45:00Z","v":347,"vw":39.56},{"c":39.61,"h":39.61,"l":39.4502,"n":17,"o":39.4502,"t":"2026-10-14T08:00:00Z","v":429,"vw":39.5301},{"c":39.45,"h":39.45,"l":39.45,"n":8,"o":39.45,"t":"2026-10-14T08:30:00Z","v":835,"vw":39.45},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-10-14T09:15:00Z","v":100,"vw":39.42},{"c":39.44,"h":39.44,"l":39.44,"n":1,"o":39.44,"t":"2026-10-14T09:45:00Z","v":210,"vw":39.44},{"c":39.44,"h":39.44,"l":39.41,"n":3,"o":39.41,"t":"2026-10-14T10:00:00Z","v":1294,"vw":39.426229},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-10-14T10:30:00Z","v":500,"vw":39.43},{"c":39.41,"h":39.41,"l":39.41,"n":2,"o":39.41,"t":"2026-10-14T10:45:00Z","v":329,"vw":39.41},{"c":39.42,"h":39.42,"l":39.389,"n":18,"o":39.389,"t":"2026-10-14T11:15:00Z","v":3039,"vw":39.418268},{"c":39.381,"h":39.381,"l":39.381,"n":3,"o":39.381,"t":"2026-10-14T11:45:00Z","v":192,"vw":39.381},{"c":39.46,"h":39.46,"l":39.43,"n":2,"o":39.43,"t":"2026-10-14T12:00:00Z","v":800,"vw":39.445},{"c":39.53,"h":39.53,"l":39.48,"n":29,"o":39.48,"t":"2026-10-14T12:15:00Z","v":3877,"vw":39.488878},{"c":38.94,"h":39.4,"l":38.89,"n":171,"o":39.25,"t":"2026-10-14T12:30:00Z","v":46278,"vw":39.155162},{"c":39.04,"h":39.0569,"l":38.9998,"n":11,"o":39.03,"t":"2026-10-14T12:45:00Z","v":2653,"vw":39.035903},{"c":38.9,"h":38.95,"l":38.86,"n":24,"o":38.89,"t":"2026-10-14T13:00:00Z","v":9366,"vw":38.900378},{"c":38.93,"h":38.93,"l":38.83,"n":20,"o":38.8795,"t":"2026-10-14T13:15:00Z","v":2961,"vw":38.883623},{"c":39.035,"h":39.0899,"l":38.93,"n":387,"o":38.94,"t":"2026-10-14T13:30:00Z","v":86787,"vw":39.013399},{"c":38.91,"h":39.07,"l":38.91,"n":457,"o":39.06,"t":"2026-10-14T13:45:00Z","v":142349,"vw":39.007279},{"c":38.95,"h":38.99,"l":38.9,"n":489,"o":38.9,"t":"2026-10-14T14:00:00Z","v":58784,"vw":38.946657},{"c":38.98,"h":39,"l":38.93,"n":523,"o":38.96,"t":"2026-10-14T14:15:00Z","v":86765,"vw":38.967396},{"c":39.055,"h":39.07,"l":38.955,"n":698,"o":38.99,"t":"2026-10-14T14:30:00Z","v":141375,"vw":39.002887},{"c":38.945,"h":39.06,"l":38.9199,"n":316,"o":39.04,"t":"2026-10-14T14:45:00Z","v":69894,"vw":38.976539},{"c":38.8999,"h":38.955,"l":38.87,"n":504,"o":38.955,"t":"2026-10-14T15:00:00Z","v":124504,"vw":38.897984},{"c":38.96,"h":38.98,"l":38.9,"n":329,"o":38.91,"t":"2026-10-14T15:15:00Z","v":60069,"vw":38.938526},{"c":38.885,"h":38.95,"l":38.83,"n":346,"o":38.95,"t":"2026-10-14T15:30:00Z","v":191363,"vw":38.871667},{"c":38.835,"h":38.89,"l":38.83,"n":269,"o":38.89,"t":"2026-10-14T15:45:00Z","v":48781,"vw":38.860608},{"c":38.79,"h":38.835,"l":38.7618,"n":399,"o":38.835,"t":"2026-10-14T16:00:00Z","v":234792,"vw":38.801696},{"c":38.825,"h":38.83,"l":38.78,"n":254,"o":38.8,"t":"2026-10-14T16:15:00Z","v":58101,"vw":38.811593},{"c":38.85,"h":38.85,"l":38.785,"n":277,"o":38.825,"t":"2026-10-14T16:30:00Z","v":79663,"vw":38.822285},{"c":38.86,"h":38.86,"l":38.8201,"n":205,"o":38.855,"t":"2026-10-14T16:45:00Z","v":57563,"vw":38.842069},{"c":38.82,"h":38.86,"l":38.818,"n":230,"o":38.86,"t":"2026-10-14T17:00:00Z","v":55407,"vw":38.83872},{"c":38.895,"h":38.9,"l":38.815,"n":271,"o":38.8199,"t":"2026-10-14T17:15:00Z","v":79274,"vw":38.862171},{"c":38.8901,"h":38.925,"l":38.875,"n":279,"o":38.9,"t":"2026-10-14T17:30:00Z","v":118359,"vw":38.902732},{"c":38.8601,"h":38.8901,"l":38.85,"n":744,"o":38.88,"t":"2026-10-14T17:45:00Z","v":887526,"vw":38.864177},{"c":38.93,"h":38.93,"l":38.845,"n":272,"o":38.87,"t":"2026-10-14T18:00:00Z","v":93265,"vw":38.874706},{"c":38.965,"h":38.97,"l":38.925,"n":208,"o":38.93,"t":"2026-10-14T18:15:00Z","v":50209,"vw":38.945447},{"c":38.955,"h":38.975,"l":38.94,"n":207,"o":38.9601,"t":"2026-10-14T18:30:00Z","v":86047,"vw":38.960956},{"c":38.99,"h":38.99,"l":38.9399,"n":259,"o":38.955,"t":"2026-10-14T18:45:00Z","v":84467,"vw":38.961754},{"c":39,"h":39,"l":38.9401,"n":388,"o":38.98,"t":"2026-10-14T19:00:00Z","v":310429,"vw":38.965086},{"c":39.035,"h":39.0757,"l":39.005,"n":512,"o":39.005,"t":"2026-10-14T19:15:00Z","v":177156,"vw":39.047197},{"c":39.02,"h":39.05,"l":39,"n":437,"o":39.035,"t":"2026-10-14T19:30:00Z","v":185698,"vw":39.028886},{"c":39.035,"h":39.0423,"l":39.005,"n":563,"o":39.015,"t":"2026-10-14T19:45:00Z","v":220292,"vw":39.027954},{"c":39.0301,"h":39.04,"l":39.03,"n":12,"o":39.03,"t":"2026-10-14T20:00:00Z","v":13799,"vw":39.030803},{"c":39.02,"h":39.02,"l":39.02,"n":2,"o":39.02,"t":"2026-10-14T20:15:00Z","v":221,"vw":39.02},{"c":39.05,"h":39.05,"l":39.03,"n":28,"o":39.03,"t":"2026-10-14T20:45:00Z","v":4012,"vw":39.046279},{"c":39.06,"h":39.09,"l":39.06,"n":4,"o":39.09,"t":"2026-10-14T22:00:00Z","v":400,"vw":39.0675},{"c":39.09,"h":39.09,"l":39.09,"n":1,"o":39.09,"t":"2026-10-14T22:15:00Z","v":700,"vw":39.09},{"c":39.08,"h":39.1,"l":39.08,"n":16,"o":39.1,"t":"2026-10-14T22:30:00Z","v":7144,"vw":39.089797},{"c":39.1,"h":39.1,"l":39.1,"n":4,"o":39.1,"t":"2026-10-14T22:45:00Z","v":900,"vw":39.1},{"c":39.04,"h":39.04,"l":39.04,"n":13,"o":39.04,"t":"2026-10-14T23:15:00Z","v":5558,"vw":39.04},{"c":39.0331,"h":39.0331,"l":39.0331,"n":1,"o":39.0331,"t":"2026-10-14T23:30:00Z","v":409,"vw":39.0331},{"c":39.5,"h":39.5,"l":39.44,"n":24,"o":39.46,"t":"2026-10-15T08:00:00Z","v":9336,"vw":39.478046},{"c":39.57,"h":39.57,"l":39.5,"n":5,"o":39.5,"t":"2026-10-15T08:15:00Z","v":11051,"vw":39.566588},{"c":39.52,"h":39.52,"l":39.52,"n":2,"o":39.52,"t":"2026-10-15T08:30:00Z","v":200,"vw":39.52},{"c":39.58,"h":39.58,"l":39.57,"n":6,"o":39.57,"t":"2026-10-15T09:30:00Z","v":11300,"vw":39.570088},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-10-15T09:45:00Z","v":126,"vw":39.53},{"c":39.52,"h":39.53,"l":39.52,"n":3,"o":39.53,"t":"2026-10-15T10:30:00Z","v":324,"vw":39.526644},{"c":39.54,"h":39.54,"l":39.52,"n":4,"o":39.52,"t":"2026-10-15T10:45:00Z","v":12106,"vw":39.537355},{"c":39.57,"h":39.57,"l":39.5303,"n":14,"o":39.5303,"t":"2026-10-15T11:00:00Z","v":32125,"vw":39.561955},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-15T11:15:00Z","v":100,"vw":39.55},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-15T11:30:00Z","v":2049,"vw":39.56},{"c":39.47,"h":39.49,"l":39.47,"n":6,"o":39.49,"t":"2026-10-15T11:45:00Z","v":3900,"vw":39.488462},{"c":39.44,"h":39.44,"l":39.44,"n":1,"o":39.44,"t":"2026-10-15T12:00:00Z","v":1600,"vw":39.44},{"c":39.51,"h":39.53,"l":39.5,"n":6,"o":39.5,"t":"2026-10-15T12:15:00Z","v":11195,"vw":39.529074},{"c":39.5,"h":39.5,"l":39.41,"n":19,"o":39.41,"t":"2026-10-15T12:30:00Z","v":7511,"vw":39.426897},{"c":39.48,"h":39.51,"l":39.44,"n":9,"o":39.51,"t":"2026-10-15T13:00:00Z","v":2933,"vw":39.45804},{"c":39.53,"h":39.66,"l":39.53,"n":44,"o":39.63,"t":"2026-10-15T13:15:00Z","v":17689,"vw":39.573425},{"c":39.55,"h":39.607,"l":39.5,"n":526,"o":39.55,"t":"2026-10-15T13:30:00Z","v":82873,"vw":39.55774},{"c":39.53,"h":39.5876,"l":39.5157,"n":402,"o":39.545,"t":"2026-10-15T13:45:00Z","v":108929,"vw":39.54553},{"c":39.46,"h":39.54,"l":39.445,"n":504,"o":39.53,"t":"2026-10-15T14:00:00Z","v":126424,"vw":39.496678},{"c":39.54,"h":39.595,"l":39.44,"n":285,"o":39.465,"t":"2026-10-15T14:15:00Z","v":88156,"vw":39.491093},{"c":39.55,"h":39.62,"l":39.55,"n":226,"o":39.55,"t":"2026-10-15T14:30:00Z","v":66479,"vw":39.583298},{"c":39.56,"h":39.593,"l":39.525,"n":245,"o":39.535,"t":"2026-10-15T14:45:00Z","v":37294,"vw":39.559986},{"c":39.52,"h":39.57,"l":39.5,"n":322,"o":39.55,"t":"2026-10-15T15:00:00Z","v":116072,"vw":39.522494},{"c":39.54,"h":39.565,"l":39.53,"n":224,"o":39.53,"t":"2026-10-15T15:15:00Z","v":56407,"vw":39.540142},{"c":39.5,"h":39.55,"l":39.49,"n":120,"o":39.53,"t":"2026-10-15T15:30:00Z","v":25743,"vw":39.517707},{"c":39.49,"h":39.51,"l":39.47,"n":99,"o":39.505,"t":"2026-10-15T15:45:00Z","v":13381,"vw":39.493923},{"c":39.435,"h":39.4901,"l":39.435,"n":173,"o":39.485,"t":"2026-10-15T16:00:00Z","v":65294,"vw":39.469753},{"c":39.5,"h":39.51,"l":39.44,"n":164,"o":39.44,"t":"2026-10-15T16:15:00Z","v":66742,"vw":39.461403},{"c":39.475,"h":39.5,"l":39.47,"n":155,"o":39.495,"t":"2026-10-15T16:30:00Z","v":63720,"vw":39.486485},{"c":39.4657,"h":39.4959,"l":39.465,"n":50,"o":39.47,"t":"2026-10-15T16:45:00Z","v":13183,"vw":39.476853},{"c":39.46,"h":39.47,"l":39.4459,"n":110,"o":39.45,"t":"2026-10-15T17:00:00Z","v":38953,"vw":39.456086},{"c":39.47,"h":39.5099,"l":39.46,"n":104,"o":39.46,"t":"2026-10-15T17:15:00Z","v":31336,"vw":39.4823},{"c":39.53,"h":39.53,"l":39.4675,"n":114,"o":39.47,"t":"2026-10-15T17:30:00Z","v":30755,"vw":39.503055},{"c":39.52,"h":39.535,"l":39.51,"n":180,"o":39.525,"t":"2026-10-15T17:45:00Z","v":34207,"vw":39.524387},{"c":39.5499,"h":39.565,"l":39.525,"n":214,"o":39.525,"t":"2026-10-15T18:00:00Z","v":209348,"vw":39.534608},{"c":39.56,"h":39.5653,"l":39.5399,"n":112,"o":39.54,"t":"2026-10-15T18:15:00Z","v":48286,"vw":39.554387},{"c":39.56,"h":39.57,"l":39.5501,"n":97,"o":39.5601,"t":"2026-10-15T18:30:00Z","v":44056,"vw":39.561801},{"c":39.56,"h":39.575,"l":39.555,"n":110,"o":39.56,"t":"2026-10-15T18:45:00Z","v":53112,"vw":39.565165},{"c":39.59,"h":39.6,"l":39.5676,"n":127,"o":39.5676,"t":"2026-10-15T19:00:00Z","v":55631,"vw":39.582747},{"c":39.58,"h":39.6092,"l":39.575,"n":182,"o":39.59,"t":"2026-10-15T19:15:00Z","v":50183,"vw":39.593038},{"c":39.67,"h":39.67,"l":39.57,"n":142,"o":39.57,"t":"2026-10-15T19:30:00Z","v":38567,"vw":39.610029},{"c":39.73,"h":39.74,"l":39.6699,"n":532,"o":39.675,"t":"2026-10-15T19:45:00Z","v":246398,"vw":39.706868},{"c":39.71,"h":39.75,"l":39.71,"n":9,"o":39.74,"t":"2026-10-15T20:00:00Z","v":5290,"vw":39.740568},{"c":39.7507,"h":39.7507,"l":39.7471,"n":2,"o":39.7471,"t":"2026-10-15T21:15:00Z","v":625,"vw":39.74998},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-15T21:45:00Z","v":200,"vw":39.68},{"c":39.62,"h":39.62,"l":39.62,"n":5,"o":39.62,"t":"2026-10-15T22:45:00Z","v":400,"vw":39.62},{"c":39.62,"h":39.62,"l":39.62,"n":1,"o":39.62,"t":"2026-10-15T23:00:00Z","v":100,"vw":39.62},{"c":39.58,"h":39.58,"l":39.58,"n":4,"o":39.58,"t":"2026-10-15T23:45:00Z","v":2660,"vw":39.58},{"c":39.75,"h":39.75,"l":39.72,"n":23,"o":39.72,"t":"2026-10-16T08:00:00Z","v":781,"vw":39.740099},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-10-16T08:15:00Z","v":1800,"vw":39.82},{"c":39.8,"h":39.8,"l":39.79,"n":4,"o":39.79,"t":"2026-10-16T09:30:00Z","v":2801,"vw":39.796429},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-16T10:15:00Z","v":110,"vw":39.8},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-10-16T10:30:00Z","v":125,"vw":39.82},{"c":39.74,"h":39.74,"l":39.74,"n":1,"o":39.74,"t":"2026-10-16T10:45:00Z","v":1800,"vw":39.74},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-16T11:00:00Z","v":100,"vw":39.72},{"c":39.77,"h":39.77,"l":39.76,"n":5,"o":39.76,"t":"2026-10-16T11:15:00Z","v":3789,"vw":39.76564},{"c":39.73,"h":39.73,"l":39.73,"n":1,"o":39.73,"t":"2026-10-16T12:00:00Z","v":2001,"vw":39.73},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-16T12:15:00Z","v":2000,"vw":39.77},{"c":39.75,"h":39.77,"l":39.75,"n":2,"o":39.77,"t":"2026-10-16T12:30:00Z","v":220,"vw":39.76},{"c":39.63,"h":39.65,"l":39.63,"n":4,"o":39.65,"t":"2026-10-16T12:45:00Z","v":3963,"vw":39.648476},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-10-16T13:00:00Z","v":100,"vw":39.66},{"c":39.59,"h":39.59,"l":39.55,"n":14,"o":39.59,"t":"2026-10-16T13:15:00Z","v":13045,"vw":39.558498},{"c":39.76,"h":39.78,"l":39.57,"n":395,"o":39.6,"t":"2026-10-16T13:30:00Z","v":160150,"vw":39.701415},{"c":39.835,"h":39.87,"l":39.73,"n":428,"o":39.75,"t":"2026-10-16T13:45:00Z","v":162619,"vw":39.816961},{"c":39.87,"h":39.895,"l":39.8,"n":492,"o":39.84,"t":"2026-10-16T14:00:00Z","v":225823,"vw":39.863177},{"c":39.95,"h":39.96,"l":39.86,"n":262,"o":39.87,"t":"2026-10-16T14:15:00Z","v":65752,"vw":39.901853},{"c":39.87,"h":39.9599,"l":39.86,"n":233,"o":39.94,"t":"2026-10-16T14:30:00Z","v":82001,"vw":39.902329},{"c":39.825,"h":39.87,"l":39.825,"n":227,"o":39.855,"t":"2026-10-16T14:45:00Z","v":60922,"vw":39.848593},{"c":39.79,"h":39.845,"l":39.79,"n":202,"o":39.83,"t":"2026-10-16T15:00:00Z","v":68267,"vw":39.82044},{"c":39.74,"h":39.7963,"l":39.73,"n":153,"o":39.785,"t":"2026-10-16T15:15:00Z","v":78803,"vw":39.748146},{"c":39.72,"h":39.76,"l":39.72,"n":111,"o":39.74,"t":"2026-10-16T15:30:00Z","v":24628,"vw":39.744781},{"c":39.66,"h":39.74,"l":39.66,"n":186,"o":39.72,"t":"2026-10-16T15:45:00Z","v":90579,"vw":39.687696},{"c":39.68,"h":39.68,"l":39.595,"n":291,"o":39.6601,"t":"2026-10-16T16:00:00Z","v":109267,"vw":39.645895},{"c":39.64,"h":39.6801,"l":39.63,"n":168,"o":39.6751,"t":"2026-10-16T16:15:00Z","v":42915,"vw":39.65275},{"c":39.645,"h":39.645,"l":39.6,"n":98,"o":39.64,"t":"2026-10-16T16:30:00Z","v":24687,"vw":39.618409},{"c":39.6,"h":39.645,"l":39.58,"n":151,"o":39.645,"t":"2026-10-16T16:45:00Z","v":32737,"vw":39.60344},{"c":39.58,"h":39.6,"l":39.5661,"n":105,"o":39.6,"t":"2026-10-16T17:00:00Z","v":41651,"vw":39.579998},{"c":39.6,"h":39.6099,"l":39.5699,"n":132,"o":39.572,"t":"2026-10-16T17:15:00Z","v":35379,"vw":39.588636},{"c":39.645,"h":39.66,"l":39.58,"n":263,"o":39.6,"t":"2026-10-16T17:30:00Z","v":160841,"vw":39.615666},{"c":39.63,"h":39.6357,"l":39.6,"n":223,"o":39.635,"t":"2026-10-16T17:45:00Z","v":57438,"vw":39.620268},{"c":39.6299,"h":39.66,"l":39.62,"n":96,"o":39.63,"t":"2026-10-16T18:00:00Z","v":20530,"vw":39.635701},{"c":39.59,"h":39.636,"l":39.58,"n":183,"o":39.635,"t":"2026-10-16T18:15:00Z","v":61324,"vw":39.604934},{"c":39.575,"h":39.59,"l":39.56,"n":151,"o":39.58,"t":"2026-10-16T18:30:00Z","v":50650,"vw":39.578559},{"c":39.585,"h":39.59,"l":39.555,"n":163,"o":39.5799,"t":"2026-10-16T18:45:00Z","v":47354,"vw":39.569077},{"c":39.64,"h":39.64,"l":39.58,"n":197,"o":39.585,"t":"2026-10-16T19:00:00Z","v":61299,"vw":39.602562},{"c":39.67,"h":39.67,"l":39.63,"n":182,"o":39.647,"t":"2026-10-16T19:15:00Z","v":78481,"vw":39.642316},{"c":39.675,"h":39.705,"l":39.675,"n":185,"o":39.675,"t":"2026-10-16T19:30:00Z","v":83180,"vw":39.688549},{"c":39.6757,"h":39.685,"l":39.6501,"n":243,"o":39.675,"t":"2026-10-16T19:45:00Z","v":63318,"vw":39.672209},{"c":39.67,"h":39.68,"l":39.67,"n":10,"o":39.68,"t":"2026-10-16T20:00:00Z","v":2890,"vw":39.677571},{"c":39.64,"h":39.68,"l":39.64,"n":59,"o":39.68,"t":"2026-10-16T20:45:00Z","v":4123,"vw":39.671056},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-10-16T22:00:00Z","v":100,"vw":39.66},{"c":39.83,"h":39.83,"l":39.72,"n":11,"o":39.83,"t":"2026-10-19T08:00:00Z","v":3017,"vw":39.789152},{"c":39.73,"h":39.73,"l":39.73,"n":1,"o":39.73,"t":"2026-10-19T08:15:00Z","v":325,"vw":39.73},{"c":39.67,"h":39.67,"l":39.67,"n":1,"o":39.67,"t":"2026-10-19T09:30:00Z","v":1800,"vw":39.67},{"c":39.67,"h":39.69,"l":39.67,"n":7,"o":39.69,"t":"2026-10-19T10:30:00Z","v":1140,"vw":39.672252},{"c":39.7,"h":39.7,"l":39.6898,"n":2,"o":39.6898,"t":"2026-10-19T11:00:00Z","v":200,"vw":39.6949},{"c":39.72,"h":39.72,"l":39.72,"n":1,"o":39.72,"t":"2026-10-19T11:15:00Z","v":1800,"vw":39.72},{"c":39.649,"h":39.649,"l":39.649,"n":2,"o":39.649,"t":"2026-10-19T12:15:00Z","v":127,"vw":39.649},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-19T12:45:00Z","v":110,"vw":39.59},{"c":39.62,"h":39.63,"l":39.62,"n":5,"o":39.63,"t":"2026-10-19T13:00:00Z","v":6700,"vw":39.623433},{"c":39.6,"h":39.615,"l":39.58,"n":15,"o":39.615,"t":"2026-10-19T13:15:00Z","v":4263,"vw":39.599106},{"c":39.53,"h":39.65,"l":39.495,"n":441,"o":39.6,"t":"2026-10-19T13:30:00Z","v":90822,"vw":39.552787},{"c":39.535,"h":39.535,"l":39.44,"n":636,"o":39.52,"t":"2026-10-19T13:45:00Z","v":285997,"vw":39.506943},{"c":39.43,"h":39.54,"l":39.43,"n":458,"o":39.53,"t":"2026-10-19T14:00:00Z","v":186700,"vw":39.49094},{"c":39.47,"h":39.49,"l":39.43,"n":183,"o":39.44,"t":"2026-10-19T14:15:00Z","v":37080,"vw":39.462708},{"c":39.46,"h":39.49,"l":39.435,"n":215,"o":39.46,"t":"2026-10-19T14:30:00Z","v":69527,"vw":39.464823},{"c":39.45,"h":39.47,"l":39.43,"n":185,"o":39.4524,"t":"2026-10-19T14:45:00Z","v":86860,"vw":39.44172},{"c":39.4601,"h":39.47,"l":39.445,"n":180,"o":39.46,"t":"2026-10-19T15:00:00Z","v":47443,"vw":39.454226},{"c":39.485,"h":39.485,"l":39.43,"n":114,"o":39.4601,"t":"2026-10-19T15:15:00Z","v":22971,"vw":39.449831},{"c":39.435,"h":39.47,"l":39.43,"n":176,"o":39.47,"t":"2026-10-19T15:30:00Z","v":34993,"vw":39.440887},{"c":39.415,"h":39.44,"l":39.4,"n":186,"o":39.43,"t":"2026-10-19T15:45:00Z","v":31928,"vw":39.419225},{"c":39.435,"h":39.4412,"l":39.395,"n":332,"o":39.41,"t":"2026-10-19T16:00:00Z","v":95454,"vw":39.412015},{"c":39.425,"h":39.44,"l":39.415,"n":74,"o":39.44,"t":"2026-10-19T16:15:00Z","v":19058,"vw":39.423128},{"c":39.42,"h":39.4255,"l":39.41,"n":118,"o":39.42,"t":"2026-10-19T16:30:00Z","v":49141,"vw":39.419595},{"c":39.41,"h":39.42,"l":39.38,"n":112,"o":39.42,"t":"2026-10-19T16:45:00Z","v":22162,"vw":39.400142},{"c":39.39,"h":39.405,"l":39.375,"n":133,"o":39.405,"t":"2026-10-19T17:00:00Z","v":58894,"vw":39.386044},{"c":39.405,"h":39.41,"l":39.365,"n":107,"o":39.395,"t":"2026-10-19T17:15:00Z","v":31639,"vw":39.380799},{"c":39.45,"h":39.46,"l":39.41,"n":188,"o":39.41,"t":"2026-10-19T17:30:00Z","v":95393,"vw":39.449232},{"c":39.4499,"h":39.4501,"l":39.43,"n":331,"o":39.445,"t":"2026-10-19T17:45:00Z","v":84299,"vw":39.441399},{"c":39.4699,"h":39.475,"l":39.45,"n":92,"o":39.45,"t":"2026-10-19T18:00:00Z","v":39515,"vw":39.464347},{"c":39.45,"h":39.475,"l":39.445,"n":100,"o":39.47,"t":"2026-10-19T18:15:00Z","v":46224,"vw":39.459008},{"c":39.4499,"h":39.46,"l":39.4339,"n":57,"o":39.45,"t":"2026-10-19T18:30:00Z","v":22581,"vw":39.445809},{"c":39.46,"h":39.481,"l":39.45,"n":111,"o":39.45,"t":"2026-10-19T18:45:00Z","v":44085,"vw":39.461258},{"c":39.435,"h":39.4501,"l":39.43,"n":98,"o":39.45,"t":"2026-10-19T19:00:00Z","v":55163,"vw":39.436029},{"c":39.42,"h":39.445,"l":39.415,"n":83,"o":39.44,"t":"2026-10-19T19:15:00Z","v":37214,"vw":39.434486},{"c":39.4295,"h":39.44,"l":39.415,"n":123,"o":39.43,"t":"2026-10-19T19:30:00Z","v":34289,"vw":39.427929},{"c":39.415,"h":39.44,"l":39.415,"n":160,"o":39.425,"t":"2026-10-19T19:45:00Z","v":62787,"vw":39.422264},{"c":39.42,"h":39.42,"l":39.42,"n":9,"o":39.42,"t":"2026-10-19T20:00:00Z","v":10354,"vw":39.42},{"c":39.39,"h":39.39,"l":39.39,"n":11,"o":39.39,"t":"2026-10-19T20:45:00Z","v":1480,"vw":39.39},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-10-19T22:00:00Z","v":300,"vw":39.38},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-19T22:15:00Z","v":100,"vw":39.41},{"c":39.41,"h":39.41,"l":39.41,"n":2,"o":39.41,"t":"2026-10-19T22:30:00Z","v":200,"vw":39.41},{"c":39.345,"h":39.345,"l":39.345,"n":3,"o":39.345,"t":"2026-10-19T23:00:00Z","v":103,"vw":39.345},{"c":39.36,"h":39.36,"l":39.36,"n":4,"o":39.36,"t":"2026-10-19T23:15:00Z","v":400,"vw":39.36},{"c":39.32,"h":39.32,"l":39.32,"n":1,"o":39.32,"t":"2026-10-19T23:45:00Z","v":100,"vw":39.32},{"c":39.25,"h":39.31,"l":39.25,"n":12,"o":39.31,"t":"2026-10-20T08:00:00Z","v":249,"vw":39.278421},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-20T08:15:00Z","v":120,"vw":39.25},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-20T08:30:00Z","v":120,"vw":39.21},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-10-20T09:00:00Z","v":130,"vw":39.2},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-20T09:15:00Z","v":300,"vw":39.25},{"c":39.21,"h":39.21,"l":39.199,"n":3,"o":39.199,"t":"2026-10-20T09:30:00Z","v":1837,"vw":39.209071},{"c":39.15,"h":39.15,"l":39.15,"n":3,"o":39.15,"t":"2026-10-20T09:45:00Z","v":242,"vw":39.15},{"c":39.14,"h":39.15,"l":39.14,"n":3,"o":39.15,"t":"2026-10-20T10:00:00Z","v":11778,"vw":39.142141},{"c":39.14,"h":39.14,"l":39.14,"n":1,"o":39.14,"t":"2026-10-20T10:15:00Z","v":1100,"vw":39.14},{"c":39.24,"h":39.24,"l":39.24,"n":8,"o":39.24,"t":"2026-10-20T11:15:00Z","v":7157,"vw":39.24},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-20T11:30:00Z","v":120,"vw":39.25},{"c":39.19,"h":39.27,"l":39.16,"n":8,"o":39.16,"t":"2026-10-20T12:15:00Z","v":6767,"vw":39.212886},{"c":39.28,"h":39.28,"l":39.17,"n":6,"o":39.19,"t":"2026-10-20T12:30:00Z","v":3842,"vw":39.189115},{"c":39.2,"h":39.27,"l":39.2,"n":6,"o":39.27,"t":"2026-10-20T12:45:00Z","v":1969,"vw":39.239817},{"c":39.18,"h":39.22,"l":39.16,"n":7,"o":39.22,"t":"2026-10-20T13:00:00Z","v":1151,"vw":39.192539},{"c":39.23,"h":39.23,"l":39.15,"n":20,"o":39.15,"t":"2026-10-20T13:15:00Z","v":10619,"vw":39.223237},{"c":39.3,"h":39.315,"l":39.175,"n":636,"o":39.23,"t":"2026-10-20T13:30:00Z","v":224712,"vw":39.272432},{"c":39.2899,"h":39.345,"l":39.25,"n":479,"o":39.31,"t":"2026-10-20T13:45:00Z","v":280537,"vw":39.310539},{"c":39.32,"h":39.32,"l":39.2299,"n":384,"o":39.28,"t":"2026-10-20T14:00:00Z","v":136882,"vw":39.279121},{"c":39.53,"h":39.53,"l":39.33,"n":407,"o":39.33,"t":"2026-10-20T14:15:00Z","v":233617,"vw":39.450305},{"c":39.5,"h":39.55,"l":39.45,"n":347,"o":39.535,"t":"2026-10-20T14:30:00Z","v":221579,"vw":39.51057},{"c":39.42,"h":39.49,"l":39.38,"n":196,"o":39.49,"t":"2026-10-20T14:45:00Z","v":89169,"vw":39.417942},{"c":39.34,"h":39.44,"l":39.33,"n":470,"o":39.42,"t":"2026-10-20T15:00:00Z","v":217173,"vw":39.390883},{"c":39.34,"h":39.39,"l":39.33,"n":190,"o":39.34,"t":"2026-10-20T15:15:00Z","v":83267,"vw":39.365161},{"c":39.35,"h":39.357,"l":39.31,"n":148,"o":39.35,"t":"2026-10-20T15:30:00Z","v":60579,"vw":39.335817},{"c":39.315,"h":39.35,"l":39.305,"n":181,"o":39.35,"t":"2026-10-20T15:45:00Z","v":41268,"vw":39.325829},{"c":39.27,"h":39.32,"l":39.27,"n":265,"o":39.315,"t":"2026-10-20T16:00:00Z","v":74041,"vw":39.302706},{"c":39.245,"h":39.28,"l":39.23,"n":148,"o":39.28,"t":"2026-10-20T16:15:00Z","v":38079,"vw":39.24093},{"c":39.27,"h":39.28,"l":39.24,"n":77,"o":39.24,"t":"2026-10-20T16:30:00Z","v":36888,"vw":39.269385},{"c":39.22,"h":39.25,"l":39.22,"n":70,"o":39.25,"t":"2026-10-20T16:45:00Z","v":15570,"vw":39.231151},{"c":39.2057,"h":39.22,"l":39.185,"n":256,"o":39.22,"t":"2026-10-20T17:00:00Z","v":213331,"vw":39.209603},{"c":39.24,"h":39.2499,"l":39.2,"n":116,"o":39.2,"t":"2026-10-20T17:15:00Z","v":52527,"vw":39.222097},{"c":39.23,"h":39.2458,"l":39.215,"n":79,"o":39.245,"t":"2026-10-20T17:30:00Z","v":31968,"vw":39.22581},{"c":39.2399,"h":39.2558,"l":39.23,"n":189,"o":39.235,"t":"2026-10-20T17:45:00Z","v":38622,"vw":39.240904},{"c":39.255,"h":39.27,"l":39.25,"n":130,"o":39.25,"t":"2026-10-20T18:00:00Z","v":82203,"vw":39.256373},{"c":39.25,"h":39.26,"l":39.245,"n":85,"o":39.2599,"t":"2026-10-20T18:15:00Z","v":23528,"vw":39.250791},{"c":39.2239,"h":39.255,"l":39.2239,"n":84,"o":39.25,"t":"2026-10-20T18:30:00Z","v":23186,"vw":39.245636},{"c":39.24,"h":39.2401,"l":39.2299,"n":139,"o":39.23,"t":"2026-10-20T18:45:00Z","v":57949,"vw":39.236495},{"c":39.225,"h":39.26,"l":39.225,"n":142,"o":39.25,"t":"2026-10-20T19:00:00Z","v":87183,"vw":39.246703},{"c":39.23,"h":39.2301,"l":39.21,"n":99,"o":39.2258,"t":"2026-10-20T19:15:00Z","v":31379,"vw":39.223586},{"c":39.215,"h":39.23,"l":39.195,"n":211,"o":39.2299,"t":"2026-10-20T19:30:00Z","v":96388,"vw":39.213809},{"c":39.2,"h":39.24,"l":39.2,"n":274,"o":39.215,"t":"2026-10-20T19:45:00Z","v":131840,"vw":39.227358},{"c":39.21,"h":39.21,"l":39.2,"n":13,"o":39.2,"t":"2026-10-20T20:00:00Z","v":11914,"vw":39.200672},{"c":39.2285,"h":39.2285,"l":39.2285,"n":1,"o":39.2285,"t":"2026-10-20T20:30:00Z","v":300,"vw":39.2285},{"c":39.26,"h":39.27,"l":39.25,"n":47,"o":39.27,"t":"2026-10-20T20:45:00Z","v":4389,"vw":39.256821},{"c":39.38,"h":39.38,"l":39.34,"n":4,"o":39.34,"t":"2026-10-20T22:00:00Z","v":2003,"vw":39.372022},{"c":39.2374,"h":39.2794,"l":39.2374,"n":4,"o":39.27,"t":"2026-10-20T22:30:00Z","v":10220,"vw":39.254192},{"c":39.2395,"h":39.24,"l":39.2395,"n":2,"o":39.24,"t":"2026-10-20T22:45:00Z","v":10000,"vw":39.23975},{"c":39.2195,"h":39.24,"l":39.16,"n":41,"o":39.24,"t":"2026-10-21T08:00:00Z","v":18278,"vw":39.181427},{"c":39.21,"h":39.21,"l":39.21,"n":2,"o":39.21,"t":"2026-10-21T08:15:00Z","v":564,"vw":39.21},{"c":39.23,"h":39.23,"l":39.23,"n":2,"o":39.23,"t":"2026-10-21T08:30:00Z","v":3800,"vw":39.23},{"c":39.23,"h":39.26,"l":39.22,"n":10,"o":39.26,"t":"2026-10-21T09:30:00Z","v":4286,"vw":39.250446},{"c":39.18,"h":39.22,"l":39.18,"n":8,"o":39.22,"t":"2026-10-21T09:45:00Z","v":36909,"vw":39.190058},{"c":39.18,"h":39.19,"l":39.18,"n":4,"o":39.19,"t":"2026-10-21T10:00:00Z","v":3674,"vw":39.188525},{"c":39.27,"h":39.27,"l":39.26,"n":3,"o":39.26,"t":"2026-10-21T10:45:00Z","v":3903,"vw":39.264868},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-21T11:00:00Z","v":1900,"vw":39.28},{"c":39.4,"h":39.4,"l":39.4,"n":2,"o":39.4,"t":"2026-10-21T11:30:00Z","v":2069,"vw":39.4},{"c":39.4,"h":39.4,"l":39.38,"n":2,"o":39.38,"t":"2026-10-21T11:45:00Z","v":383,"vw":39.393211},{"c":39.39,"h":39.41,"l":39.3783,"n":10,"o":39.41,"t":"2026-10-21T12:00:00Z","v":6805,"vw":39.400162},{"c":39.32,"h":39.37,"l":39.31,"n":9,"o":39.37,"t":"2026-10-21T12:15:00Z","v":4785,"vw":39.354461},{"c":39.28,"h":39.281,"l":39.25,"n":14,"o":39.27,"t":"2026-10-21T12:30:00Z","v":31535,"vw":39.267473},{"c":39.3,"h":39.3,"l":39.26,"n":20,"o":39.27,"t":"2026-10-21T12:45:00Z","v":25811,"vw":39.279016},{"c":39.37,"h":39.4,"l":39.37,"n":7,"o":39.4,"t":"2026-10-21T13:15:00Z","v":6355,"vw":39.383657},{"c":39.37,"h":39.38,"l":39.325,"n":429,"o":39.36,"t":"2026-10-21T13:30:00Z","v":202356,"vw":39.349696},{"c":39.305,"h":39.38,"l":39.2999,"n":269,"o":39.37,"t":"2026-10-21T13:45:00Z","v":95748,"vw":39.346268},{"c":39.285,"h":39.295,"l":39.23,"n":242,"o":39.295,"t":"2026-10-21T14:00:00Z","v":56106,"vw":39.268614},{"c":39.335,"h":39.35,"l":39.27,"n":288,"o":39.2957,"t":"2026-10-21T14:15:00Z","v":136815,"vw":39.293696},{"c":39.3,"h":39.35,"l":39.29,"n":235,"o":39.34,"t":"2026-10-21T14:30:00Z","v":103979,"vw":39.303268},{"c":39.31,"h":39.32,"l":39.285,"n":172,"o":39.29,"t":"2026-10-21T14:45:00Z","v":41162,"vw":39.297796},{"c":39.27,"h":39.306,"l":39.27,"n":161,"o":39.3,"t":"2026-10-21T15:00:00Z","v":78647,"vw":39.27876},{"c":39.39,"h":39.41,"l":39.28,"n":270,"o":39.28,"t":"2026-10-21T15:15:00Z","v":189284,"vw":39.338012},{"c":39.32,"h":39.4,"l":39.32,"n":134,"o":39.39,"t":"2026-10-21T15:30:00Z","v":76299,"vw":39.364749},{"c":39.32,"h":39.335,"l":39.32,"n":77,"o":39.32,"t":"2026-10-21T15:45:00Z","v":29161,"vw":39.325431},{"c":39.305,"h":39.32,"l":39.295,"n":117,"o":39.32,"t":"2026-10-21T16:00:00Z","v":35356,"vw":39.310983},{"c":39.33,"h":39.34,"l":39.31,"n":97,"o":39.31,"t":"2026-10-21T16:15:00Z","v":22399,"vw":39.323006},{"c":39.35,"h":39.39,"l":39.28,"n":318,"o":39.325,"t":"2026-10-21T16:30:00Z","v":301534,"vw":39.305956},{"c":39.325,"h":39.355,"l":39.3101,"n":80,"o":39.35,"t":"2026-10-21T16:45:00Z","v":25102,"vw":39.338476},{"c":39.32,"h":39.325,"l":39.3,"n":115,"o":39.32,"t":"2026-10-21T17:00:00Z","v":38272,"vw":39.314238},{"c":39.32,"h":39.3301,"l":39.315,"n":138,"o":39.33,"t":"2026-10-21T17:15:00Z","v":45407,"vw":39.322355},{"c":39.3601,"h":39.365,"l":39.3232,"n":83,"o":39.325,"t":"2026-10-21T17:30:00Z","v":39257,"vw":39.337449},{"c":39.36,"h":39.37,"l":39.3401,"n":212,"o":39.36,"t":"2026-10-21T17:45:00Z","v":43566,"vw":39.355096},{"c":39.385,"h":39.39,"l":39.365,"n":134,"o":39.37,"t":"2026-10-21T18:00:00Z","v":57729,"vw":39.376993},{"c":39.3901,"h":39.3953,"l":39.375,"n":121,"o":39.38,"t":"2026-10-21T18:15:00Z","v":43855,"vw":39.38697},{"c":39.3858,"h":39.406,"l":39.3851,"n":49,"o":39.4,"t":"2026-10-21T18:30:00Z","v":24579,"vw":39.39782},{"c":39.14,"h":39.3839,"l":39.14,"n":271,"o":39.38,"t":"2026-10-21T18:45:00Z","v":195153,"vw":39.232538},{"c":39.1799,"h":39.2,"l":39.11,"n":317,"o":39.14,"t":"2026-10-21T19:00:00Z","v":151284,"vw":39.14808},{"c":39.26,"h":39.26,"l":39.165,"n":231,"o":39.18,"t":"2026-10-21T19:15:00Z","v":171328,"vw":39.187975},{"c":39.335,"h":39.35,"l":39.265,"n":173,"o":39.27,"t":"2026-10-21T19:30:00Z","v":65876,"vw":39.303811},{"c":39.35,"h":39.35,"l":39.315,"n":306,"o":39.33,"t":"2026-10-21T19:45:00Z","v":232851,"vw":39.338908},{"c":39.34,"h":39.35,"l":39.34,"n":12,"o":39.34,"t":"2026-10-21T20:00:00Z","v":218810,"vw":39.340118},{"c":39.39,"h":39.4,"l":39.38,"n":39,"o":39.38,"t":"2026-10-21T20:45:00Z","v":5201,"vw":39.394538},{"c":39.37,"h":39.37,"l":39.37,"n":1,"o":39.37,"t":"2026-10-21T21:30:00Z","v":200,"vw":39.37},{"c":39.37,"h":39.37,"l":39.37,"n":7,"o":39.37,"t":"2026-10-21T22:00:00Z","v":210,"vw":39.37},{"c":39.38,"h":39.38,"l":39.35,"n":18,"o":39.35,"t":"2026-10-21T22:15:00Z","v":615,"vw":39.366097},{"c":39.32,"h":39.32,"l":39.32,"n":4,"o":39.32,"t":"2026-10-21T22:30:00Z","v":900,"vw":39.32},{"c":39.32,"h":39.32,"l":39.32,"n":6,"o":39.32,"t":"2026-10-21T22:45:00Z","v":3421,"vw":39.32},{"c":39.24,"h":39.24,"l":39.24,"n":1,"o":39.24,"t":"2026-10-21T23:15:00Z","v":240,"vw":39.24},{"c":39.25,"h":39.27,"l":39.25,"n":31,"o":39.27,"t":"2026-10-21T23:30:00Z","v":2920,"vw":39.258794},{"c":39.26,"h":39.26,"l":39.26,"n":14,"o":39.26,"t":"2026-10-21T23:45:00Z","v":7557,"vw":39.26},{"c":38.871,"h":38.89,"l":38.76,"n":36,"o":38.76,"t":"2026-10-22T08:00:00Z","v":2991,"vw":38.848383},{"c":38.86,"h":38.86,"l":38.86,"n":1,"o":38.86,"t":"2026-10-22T08:15:00Z","v":2500,"vw":38.86},{"c":38.7685,"h":38.8185,"l":38.761,"n":19,"o":38.8185,"t":"2026-10-22T11:00:00Z","v":938,"vw":38.792131},{"c":38.62,"h":38.7385,"l":38.62,"n":10,"o":38.7385,"t":"2026-10-22T11:15:00Z","v":657,"vw":38.69475},{"c":38.64,"h":38.66,"l":38.64,"n":4,"o":38.65,"t":"2026-10-22T11:30:00Z","v":2239,"vw":38.653026},{"c":38.6101,"h":38.66,"l":38.6003,"n":6,"o":38.66,"t":"2026-10-22T11:45:00Z","v":7281,"vw":38.613361},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-10-22T12:00:00Z","v":2000,"vw":38.62},{"c":38.7,"h":38.7,"l":38.6609,"n":8,"o":38.681,"t":"2026-10-22T12:15:00Z","v":8319,"vw":38.680487},{"c":38.8,"h":38.801,"l":38.74,"n":23,"o":38.75,"t":"2026-10-22T12:30:00Z","v":26745,"vw":38.772197},{"c":38.9,"h":38.91,"l":38.9,"n":14,"o":38.91,"t":"2026-10-22T12:45:00Z","v":54070,"vw":38.909969},{"c":38.79,"h":38.79,"l":38.79,"n":4,"o":38.79,"t":"2026-10-22T13:15:00Z","v":461,"vw":38.79},{"c":38.63,"h":38.81,"l":38.63,"n":559,"o":38.79,"t":"2026-10-22T13:30:00Z","v":104916,"vw":38.723456},{"c":38.6,"h":38.695,"l":38.57,"n":764,"o":38.62,"t":"2026-10-22T13:45:00Z","v":218971,"vw":38.602607},{"c":38.54,"h":38.63,"l":38.49,"n":852,"o":38.6,"t":"2026-10-22T14:00:00Z","v":298956,"vw":38.556832},{"c":38.5299,"h":38.565,"l":38.51,"n":397,"o":38.54,"t":"2026-10-22T14:15:00Z","v":140262,"vw":38.535607},{"c":38.63,"h":38.64,"l":38.53,"n":409,"o":38.55,"t":"2026-10-22T14:30:00Z","v":147364,"vw":38.584646},{"c":38.62,"h":38.67,"l":38.595,"n":410,"o":38.621,"t":"2026-10-22T14:45:00Z","v":109341,"vw":38.630747},{"c":38.5759,"h":38.65,"l":38.57,"n":384,"o":38.625,"t":"2026-10-22T15:00:00Z","v":194143,"vw":38.6049},{"c":38.55,"h":38.63,"l":38.55,"n":325,"o":38.58,"t":"2026-10-22T15:15:00Z","v":117658,"vw":38.593002},{"c":38.5351,"h":38.59,"l":38.51,"n":436,"o":38.55,"t":"2026-10-22T15:30:00Z","v":242625,"vw":38.542205},{"c":38.545,"h":38.575,"l":38.535,"n":192,"o":38.54,"t":"2026-10-22T15:45:00Z","v":62960,"vw":38.553973},{"c":38.5099,"h":38.56,"l":38.48,"n":349,"o":38.55,"t":"2026-10-22T16:00:00Z","v":116647,"vw":38.510675},{"c":38.51,"h":38.53,"l":38.47,"n":193,"o":38.51,"t":"2026-10-22T16:15:00Z","v":67838,"vw":38.511818},{"c":38.46,"h":38.51,"l":38.45,"n":275,"o":38.51,"t":"2026-10-22T16:30:00Z","v":217750,"vw":38.472088},{"c":38.42,"h":38.45,"l":38.39,"n":329,"o":38.45,"t":"2026-10-22T16:45:00Z","v":138111,"vw":38.406575},{"c":38.43,"h":38.44,"l":38.39,"n":242,"o":38.41,"t":"2026-10-22T17:00:00Z","v":67331,"vw":38.404292},{"c":38.48,"h":38.495,"l":38.435,"n":213,"o":38.44,"t":"2026-10-22T17:15:00Z","v":126250,"vw":38.457895},{"c":38.49,"h":38.4901,"l":38.44,"n":174,"o":38.48,"t":"2026-10-22T17:30:00Z","v":43962,"vw":38.46662},{"c":38.5,"h":38.51,"l":38.475,"n":232,"o":38.5,"t":"2026-10-22T17:45:00Z","v":86022,"vw":38.493588},{"c":38.405,"h":38.49,"l":38.405,"n":215,"o":38.49,"t":"2026-10-22T18:00:00Z","v":79360,"vw":38.434256},{"c":38.407,"h":38.44,"l":38.4,"n":133,"o":38.4,"t":"2026-10-22T18:15:00Z","v":51581,"vw":38.416984},{"c":38.37,"h":38.4303,"l":38.3645,"n":362,"o":38.4001,"t":"2026-10-22T18:30:00Z","v":132590,"vw":38.394802},{"c":38.34,"h":38.375,"l":38.34,"n":283,"o":38.375,"t":"2026-10-22T18:45:00Z","v":89853,"vw":38.35783},{"c":38.31,"h":38.34,"l":38.3,"n":299,"o":38.34,"t":"2026-10-22T19:00:00Z","v":155035,"vw":38.32472},{"c":38.3485,"h":38.3499,"l":38.3,"n":203,"o":38.3033,"t":"2026-10-22T19:15:00Z","v":59919,"vw":38.322343},{"c":38.27,"h":38.3443,"l":38.26,"n":327,"o":38.34,"t":"2026-10-22T19:30:00Z","v":122533,"vw":38.288157},{"c":38.325,"h":38.325,"l":38.2501,"n":838,"o":38.265,"t":"2026-10-22T19:45:00Z","v":370047,"vw":38.302706},{"c":38.28,"h":38.33,"l":38.28,"n":15,"o":38.32,"t":"2026-10-22T20:00:00Z","v":23064,"vw":38.32751},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-22T20:15:00Z","v":200,"vw":38.29},{"c":38.31,"h":38.36,"l":38.29,"n":27,"o":38.29,"t":"2026-10-22T20:45:00Z","v":7625,"vw":38.306009},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-22T21:30:00Z","v":200,"vw":38.35},{"c":38.2828,"h":38.3877,"l":38.261,"n":7,"o":38.3877,"t":"2026-10-22T22:00:00Z","v":1127,"vw":38.2745},{"c":38.31,"h":38.31,"l":38.31,"n":7,"o":38.31,"t":"2026-10-22T23:15:00Z","v":284,"vw":38.31},{"c":38.29,"h":38.29,"l":38.29,"n":6,"o":38.29,"t":"2026-10-22T23:30:00Z","v":472,"vw":38.29},{"c":38.2669,"h":38.27,"l":38.2669,"n":28,"o":38.27,"t":"2026-10-22T23:45:00Z","v":1140,"vw":38.268191}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2952358451488421,"strike":47.67059741914737,"iv":0.5677416462285307,"gamma":0.029482975959581086,"theta":-0.019909948037977833,"vega":0.018691843503822587,"rho":0.0026833104713763784,"breakevenPct":25.13914235402091},{"delta":0.15,"premium":0.475,"strike":46.66974859521265,"iv":0.6118281067390878,"gamma":0.0354190039933107,"theta":-0.027267496127326995,"vega":0.02512612864473205,"rho":0.004034954447971309,"breakevenPct":22.99699607412641},{"delta":0.2,"premium":0.4075099704826246,"strike":43.30039881930499,"iv":0.41123528549817,"gamma":0.08667109550491409,"theta":-0.02054418018841959,"vega":0.02973984624617955,"rho":0.005423853238099897,"breakevenPct":14.030547325300322},{"delta":0.25,"premium":0.33125306615487543,"strike":40.25012264619502,"iv":0.2188736537993068,"gamma":0.14150372442828368,"theta":-0.013664161529991134,"vega":0.034231670417917484,"rho":0.00680831448528579,"breakevenPct":5.873664785676748},{"delta":0.3,"premium":0.48120418848167545,"strike":39.759685863874346,"iv":0.22239722513089005,"gamma":0.14193869109947643,"theta":-0.015382984293193716,"vega":0.0365465445026178,"rho":0.008209096231636494,"breakevenPct":4.985364081283656},{"delta":0.35,"premium":0.6513612565445026,"strike":39.4979057591623,"iv":0.243418167539267,"gamma":0.13751460732984291,"theta":-0.017869895287958112,"vega":0.038666963350785344,"rho":0.00961133580035268,"breakevenPct":4.746326678076729},{"delta":0.4,"premium":0.8215183246073301,"strike":39.23612565445026,"iv":0.26443910994764397,"gamma":0.13309052356020942,"theta":-0.020356806282722514,"vega":0.04078738219895288,"rho":0.01101357536906887,"breakevenPct":4.507289274869803},{"delta":0.45,"premium":0.9847503617945008,"strike":38.964544138929085,"iv":0.2817123010130246,"gamma":0.12995448625180897,"theta":-0.02248654124457308,"vega":0.042682272069464545,"rho":0.012416603101698799,"breakevenPct":4.224613881355576},{"delta":0.5,"premium":1.0842438494934878,"strike":38.6027496382055,"iv":0.2644908827785818,"gamma":0.13867373371924746,"theta":-0.021328798842257597,"vega":0.04250137481910275,"rho":0.01382688515933072,"breakevenPct":3.54029086276804},{"delta":0.55,"premium":1.1837373371924746,"strike":38.24095513748191,"iv":0.24726946454413892,"gamma":0.14739298118668598,"theta":-0.020171056439942114,"vega":0.04232047756874096,"rho":0.015237167216962642,"breakevenPct":2.855967844180504},{"delta":0.6,"premium":1.395498547918683,"strike":37.838334946757016,"iv":0.24747221684414325,"gamma":0.14565024201355278,"theta":-0.019965827686350433,"vega":0.04156950629235238,"rho":0.016596951876407796,"breakevenPct":2.3580315540717542},{"delta":0.65,"premium":1.8311229428848017,"strike":37.35430784123911,"iv":0.28241897386253634,"gamma":0.1230461761858664,"theta":-0.021659922555663118,"vega":0.039681800580832524,"rho":0.017856044119109286,"breakevenPct":2.231752632726094},{"delta":0.7,"premium":2.257601713062098,"strike":36.856531049250535,"iv":0.30989379014989293,"gamma":0.10345845824411136,"theta":-0.022570021413276232,"vega":0.037396145610278375,"rho":0.0191116761499079,"breakevenPct":2.0457416183475976},{"delta":0.75,"premium":2.659100642398287,"strike":36.32119914346895,"iv":0.31696017130620985,"gamma":0.09210942184154176,"theta":-0.02133875802997859,"vega":0.034023554603854395,"rho":0.020357857154165823,"breakevenPct":1.6965817528495644},{"delta":0.8,"premium":3.157186081694403,"strike":35.69742813918305,"iv":0.32788683812405445,"gamma":0.07882496217851738,"theta":-0.019904084720121028,"vega":0.030063540090771557,"rho":0.021532680568309558,"breakevenPct":1.3686778525370704},{"delta":0.85,"premium":3.8622727272727277,"strike":34.88181818181818,"iv":0.3489609090909091,"gamma":0.061973636363636356,"theta":-0.018240909090909092,"vega":0.02513909090909091,"rho":0.022553767018737007,"breakevenPct":1.0803310959846366},{"delta":0.9,"premium":5.44924528301887,"strike":33.21132075471698,"iv":0.42393018867924537,"gamma":0.03845132075471695,"theta":-0.016932452830188675,"vega":0.01893962264150943,"rho":0.022900654514505764,"breakevenPct":0.8624211785438304}],"put":[{"delta":0.1,"premium":0.2510887821084496,"strike":32.88044391054225,"iv":0.4561034765144605,"gamma":0.03512116853096364,"theta":-0.014451824613570334,"vega":0.01875030031983395,"rho":-0.003384076365440991,"breakevenPct":14.872540755455775},{"delta":0.15,"premium":0.475,"strike":33.14593709566536,"iv":0.5437694883342762,"gamma":0.04143998499320656,"theta":-0.022388156442695414,"vega":0.025027488699757672,"rho":-0.00510687234122649,"breakevenPct":14.764056624927324},{"delta":0.2,"premium":0.5074230826474107,"strike":35.148461652948214,"iv":0.4039053195347839,"gamma":0.065190791590736,"theta":-0.019886688055986083,"vega":0.030035893540597224,"rho":-0.006752015397433687,"breakevenPct":9.624214530913637},{"delta":0.25,"premium":0.5544957237268513,"strike":36.089914474537025,"iv":0.34213658012096787,"gamma":0.08997547831576813,"theta":-0.018320460582877247,"vega":0.03377003453542492,"rho":-0.008412893788021012,"breakevenPct":7.290845941011801},{"delta":0.3,"premium":0.6014891924023389,"strike":37.01489192402339,"iv":0.28137111649320223,"gamma":0.11477080361415704,"theta":-0.01675866691568015,"vega":0.03744856577572992,"rho":-0.010072227017204602,"breakevenPct":5.000253765663839},{"delta":0.35,"premium":0.6461855660854882,"strike":37.46185566085488,"iv":0.24971453006252975,"gamma":0.13987479471481173,"theta":-0.015325514957567562,"vega":0.039513644824854276,"rho":-0.011686729189786978,"breakevenPct":3.9507693848959207},{"delta":0.4,"premium":0.6908819397686375,"strike":37.90881939768637,"iv":0.2180579436318572,"gamma":0.16497878581546643,"theta":-0.013892362999454969,"vega":0.04157872387397864,"rho":-0.013301231362369355,"breakevenPct":2.901285004128002},{"delta":0.45,"premium":0.7845908607863974,"strike":38.211477151965994,"iv":0.2056151965993624,"gamma":0.17542922422954305,"theta":-0.012965568544102019,"vega":0.041957704569606805,"rho":-0.014927577062400684,"breakevenPct":2.356153688547886},{"delta":0.5,"premium":0.8908607863974495,"strike":38.47715196599362,"iv":0.19809659936238044,"gamma":0.1821242295430393,"theta":-0.01216854410201913,"vega":0.04190456960680128,"rho":-0.01655695803831089,"breakevenPct":1.9402786861566041},{"delta":0.55,"premium":0.9971307120085017,"strike":38.742826780021254,"iv":0.1905780021253985,"gamma":0.1888192348565356,"theta":-0.011371519659936238,"vega":0.041851434643995745,"rho":-0.0181863390142211,"breakevenPct":1.5244036837653214},{"delta":0.6,"premium":1.1109677419354835,"strike":39.012903225806454,"iv":0.18384451612903221,"gamma":0.19455548387096777,"theta":-0.010603870967741935,"vega":0.04172774193548387,"rho":-0.01981827413981476,"breakevenPct":1.116787154002171},{"delta":0.65,"premium":1.4537096774193548,"strike":39.41612903225806,"iv":0.20086064516129032,"gamma":0.1712893548387097,"theta":-0.01072483870967742,"vega":0.03946967741935484,"rho":-0.021527472293333044,"breakevenPct":0.9589894212399965},{"delta":0.7,"premium":1.7964516129032253,"strike":39.81935483870968,"iv":0.21787677419354837,"gamma":0.14802322580645166,"theta":-0.010845806451612903,"vega":0.03721161290322581,"rho":-0.02323667044685132,"breakevenPct":0.8011916884778226},{"delta":0.75,"premium":2.05287134180011,"strike":40.152401987852016,"iv":0.21731601325234678,"gamma":0.1306657095527333,"theta":-0.009467421314191057,"vega":0.03350248481501933,"rho":-0.024896374696452752,"breakevenPct":0.6370611345024202},{"delta":0.8,"premium":2.239232468249586,"strike":40.428492545554946,"iv":0.2024899503036996,"gamma":0.11810358917725013,"theta":-0.006872170071783543,"vega":0.028615681943677525,"rho":-0.02651590998055645,"breakevenPct":0.4677908995423689},{"delta":0.85,"premium":2.425593594699061,"strike":40.70458310325787,"iv":0.18766388735505246,"gamma":0.10554146880176699,"theta":-0.004276918829376035,"vega":0.02372887907233573,"rho":-0.028135445264660143,"breakevenPct":0.2985206645823179},{"delta":0.9,"premium":2.6119547211485368,"strike":40.9806736609608,"iv":0.1728378244064053,"gamma":0.0929793484262838,"theta":-0.001681667586968522,"vega":0.01884207620099392,"rho":-0.029754980548763837,"breakevenPct":0.12925042962226663}]},"raw":{"call":[{"delta":0.1,"premium":0.2952358451488421,"strike":47.67059741914737,"iv":0.5677416462285307,"gamma":0.029482975959581086,"theta":-0.019909948037977833,"vega":0.018691843503822587,"rho":0.0026833104713763784,"breakevenPct":25.13914235402091},{"delta":0.15,"premium":0.475,"strike":46.66974859521265,"iv":0.6118281067390878,"gamma":0.0354190039933107,"theta":-0.027267496127326995,"vega":0.02512612864473205,"rho":0.004034954447971309,"breakevenPct":22.99699607412641},{"delta":0.2,"premium":0.4075099704826246,"strike":43.30039881930499,"iv":0.41123528549817,"gamma":0.08667109550491409,"theta":-0.02054418018841959,"vega":0.02973984624617955,"rho":0.005423853238099897,"breakevenPct":14.030547325300322},{"delta":0.25,"premium":0.33125306615487543,"strike":40.25012264619502,"iv":0.2188736537993068,"gamma":0.14150372442828368,"theta":-0.013664161529991134,"vega":0.034231670417917484,"rho":0.00680831448528579,"breakevenPct":5.873664785676748},{"delta":0.3,"premium":0.48120418848167545,"strike":39.759685863874346,"iv":0.22239722513089005,"gamma":0.14193869109947643,"theta":-0.015382984293193716,"vega":0.0365465445026178,"rho":0.008209096231636494,"breakevenPct":4.985364081283656},{"delta":0.35,"premium":0.6513612565445026,"strike":39.4979057591623,"iv":0.243418167539267,"gamma":0.13751460732984291,"theta":-0.017869895287958112,"vega":0.038666963350785344,"rho":0.00961133580035268,"breakevenPct":4.746326678076729},{"delta":0.4,"premium":0.8215183246073301,"strike":39.23612565445026,"iv":0.26443910994764397,"gamma":0.13309052356020942,"theta":-0.020356806282722514,"vega":0.04078738219895288,"rho":0.01101357536906887,"breakevenPct":4.507289274869803},{"delta":0.45,"premium":0.9847503617945008,"strike":38.964544138929085,"iv":0.2817123010130246,"gamma":0.12995448625180897,"theta":-0.02248654124457308,"vega":0.042682272069464545,"rho":0.012416603101698799,"breakevenPct":4.224613881355576},{"delta":0.5,"premium":1.0842438494934878,"strike":38.6027496382055,"iv":0.2644908827785818,"gamma":0.13867373371924746,"theta":-0.021328798842257597,"vega":0.04250137481910275,"rho":0.01382688515933072,"breakevenPct":3.54029086276804},{"delta":0.55,"premium":1.1837373371924746,"strike":38.24095513748191,"iv":0.24726946454413892,"gamma":0.14739298118668598,"theta":-0.020171056439942114,"vega":0.04232047756874096,"rho":0.015237167216962642,"breakevenPct":2.855967844180504},{"delta":0.6,"premium":1.395498547918683,"strike":37.838334946757016,"iv":0.24747221684414325,"gamma":0.14565024201355278,"theta":-0.019965827686350433,"vega":0.04156950629235238,"rho":0.016596951876407796,"breakevenPct":2.3580315540717542},{"delta":0.65,"premium":1.8311229428848017,"strike":37.35430784123911,"iv":0.28241897386253634,"gamma":0.1230461761858664,"theta":-0.021659922555663118,"vega":0.039681800580832524,"rho":0.017856044119109286,"breakevenPct":2.231752632726094},{"delta":0.7,"premium":2.257601713062098,"strike":36.856531049250535,"iv":0.30989379014989293,"gamma":0.10345845824411136,"theta":-0.022570021413276232,"vega":0.037396145610278375,"rho":0.0191116761499079,"breakevenPct":2.0457416183475976},{"delta":0.75,"premium":2.659100642398287,"strike":36.32119914346895,"iv":0.31696017130620985,"gamma":0.09210942184154176,"theta":-0.02133875802997859,"vega":0.034023554603854395,"rho":0.020357857154165823,"breakevenPct":1.6965817528495644},{"delta":0.8,"premium":3.157186081694403,"strike":35.69742813918305,"iv":0.32788683812405445,"gamma":0.07882496217851738,"theta":-0.019904084720121028,"vega":0.030063540090771557,"rho":0.021532680568309558,"breakevenPct":1.3686778525370704},{"delta":0.85,"premium":3.8622727272727277,"strike":34.88181818181818,"iv":0.3489609090909091,"gamma":0.061973636363636356,"theta":-0.018240909090909092,"vega":0.02513909090909091,"rho":0.022553767018737007,"breakevenPct":1.0803310959846366},{"delta":0.9,"premium":5.44924528301887,"strike":33.21132075471698,"iv":0.42393018867924537,"gamma":0.03845132075471695,"theta":-0.016932452830188675,"vega":0.01893962264150943,"rho":0.022900654514505764,"breakevenPct":0.8624211785438304}],"put":[{"delta":0.1,"premium":0.2510887821084496,"strike":32.88044391054225,"iv":0.4561034765144605,"gamma":0.03512116853096364,"theta":-0.014451824613570334,"vega":0.01875030031983395,"rho":-0.003384076365440991,"breakevenPct":14.872540755455775},{"delta":0.15,"premium":0.475,"strike":33.14593709566536,"iv":0.5437694883342762,"gamma":0.04143998499320656,"theta":-0.022388156442695414,"vega":0.025027488699757672,"rho":-0.00510687234122649,"breakevenPct":14.764056624927324},{"delta":0.2,"premium":0.5074230826474107,"strike":35.148461652948214,"iv":0.4039053195347839,"gamma":0.065190791590736,"theta":-0.019886688055986083,"vega":0.030035893540597224,"rho":-0.006752015397433687,"breakevenPct":9.624214530913637},{"delta":0.25,"premium":0.5544957237268513,"strike":36.089914474537025,"iv":0.34213658012096787,"gamma":0.08997547831576813,"theta":-0.018320460582877247,"vega":0.03377003453542492,"rho":-0.008412893788021012,"breakevenPct":7.290845941011801},{"delta":0.3,"premium":0.6014891924023389,"strike":37.01489192402339,"iv":0.28137111649320223,"gamma":0.11477080361415704,"theta":-0.01675866691568015,"vega":0.03744856577572992,"rho":-0.010072227017204602,"breakevenPct":5.000253765663839},{"delta":0.35,"premium":0.6461855660854882,"strike":37.46185566085488,"iv":0.24971453006252975,"gamma":0.13987479471481173,"theta":-0.015325514957567562,"vega":0.039513644824854276,"rho":-0.011686729189786978,"breakevenPct":3.9507693848959207},{"delta":0.4,"premium":0.6908819397686375,"strike":37.90881939768637,"iv":0.2180579436318572,"gamma":0.16497878581546643,"theta":-0.013892362999454969,"vega":0.04157872387397864,"rho":-0.013301231362369355,"breakevenPct":2.901285004128002},{"delta":0.45,"premium":0.7845908607863974,"strike":38.211477151965994,"iv":0.2056151965993624,"gamma":0.17542922422954305,"theta":-0.012965568544102019,"vega":0.041957704569606805,"rho":-0.014927577062400684,"breakevenPct":2.356153688547886},{"delta":0.5,"premium":0.8908607863974495,"strike":38.47715196599362,"iv":0.19809659936238044,"gamma":0.1821242295430393,"theta":-0.01216854410201913,"vega":0.04190456960680128,"rho":-0.01655695803831089,"breakevenPct":1.9402786861566041},{"delta":0.55,"premium":0.9971307120085017,"strike":38.742826780021254,"iv":0.1905780021253985,"gamma":0.1888192348565356,"theta":-0.011371519659936238,"vega":0.041851434643995745,"rho":-0.0181863390142211,"breakevenPct":1.5244036837653214},{"delta":0.6,"premium":1.1109677419354835,"strike":39.012903225806454,"iv":0.18384451612903221,"gamma":0.19455548387096777,"theta":-0.010603870967741935,"vega":0.04172774193548387,"rho":-0.01981827413981476,"breakevenPct":1.116787154002171},{"delta":0.65,"premium":1.4537096774193548,"strike":39.41612903225806,"iv":0.20086064516129032,"gamma":0.1712893548387097,"theta":-0.01072483870967742,"vega":0.03946967741935484,"rho":-0.021527472293333044,"breakevenPct":0.9589894212399965},{"delta":0.7,"premium":1.7964516129032253,"strike":39.81935483870968,"iv":0.21787677419354837,"gamma":0.14802322580645166,"theta":-0.010845806451612903,"vega":0.03721161290322581,"rho":-0.02323667044685132,"breakevenPct":0.8011916884778226},{"delta":0.75,"premium":2.05287134180011,"strike":40.152401987852016,"iv":0.21731601325234678,"gamma":0.1306657095527333,"theta":-0.009467421314191057,"vega":0.03350248481501933,"rho":-0.024896374696452752,"breakevenPct":0.6370611345024202},{"delta":0.8,"premium":2.239232468249586,"strike":40.428492545554946,"iv":0.2024899503036996,"gamma":0.11810358917725013,"theta":-0.006872170071783543,"vega":0.028615681943677525,"rho":-0.02651590998055645,"breakevenPct":0.4677908995423689},{"delta":0.85,"premium":2.425593594699061,"strike":40.70458310325787,"iv":0.18766388735505246,"gamma":0.10554146880176699,"theta":-0.004276918829376035,"vega":0.02372887907233573,"rho":-0.028135445264660143,"breakevenPct":0.2985206645823179},{"delta":0.9,"premium":2.6119547211485368,"strike":40.9806736609608,"iv":0.1728378244064053,"gamma":0.0929793484262838,"theta":-0.001681667586968522,"vega":0.01884207620099392,"rho":-0.029754980548763837,"breakevenPct":0.12925042962226663}]}},"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"}}