{"symbol":"SNY","url":"https://intraalpha.com/companies/SNY","capturedAt":"2026-10-23T02:01:05.460Z","state":"ready","quote":{"symbol":"SNY","last_price":41.5,"prev_close":40.97,"regular_close":41.96,"change":0.53,"change_pct":1.2936,"regular_change":0.99,"regular_change_pct":2.4164,"extended_change":-0.46,"extended_change_pct":-1.0963,"bid":41.5,"ask":41.9,"bid_size":100,"ask_size":800,"volume":3458918,"vwap":41.855235,"open":41.17,"high":42.11,"low":41.07,"close":41.96,"trade_count":33606,"last_trade_at":"2026-10-22T20:04:45.637031846Z","last_quote_at":"2026-10-22T23:27:42.748445668Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:01.469083092-04:00","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":{"symbol":"SNY","fetched_at":"2026-10-23T02:01:04.896398+00:00","name":"Sanofi ADR","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - GENERAL","country":"USA","description":"Sanofi, a healthcare company, is engaged in the research, development, manufacture, and marketing of therapeutic solutions in the United States, Europe, and internationally. The company is headquartered in Paris, France.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":98169758000,"ebitda":13543000000,"pe_ratio":21.56,"peg_ratio":28.63,"book_value":32.42,"dividend_per_share":4.12,"dividend_yield":0.0995,"eps":1.9,"revenue_ttm":48918999000,"gross_profit_ttm":35932000000,"profit_margin":0.0809,"operating_margin_ttm":0.21,"return_on_assets_ttm":0.0509,"return_on_equity_ttm":0.0571,"quarterly_earnings_growth":-0.912,"quarterly_revenue_growth":0.146,"analyst_target_price":53.61,"analyst_number":0,"beta":0.281,"fifty_two_week_high":49.91,"fifty_two_week_low":39.07,"fifty_day_ma":42.5,"two_hundred_day_ma":44.52,"shares_outstanding":2396137000,"forward_pe":8.59,"price_to_sales":2.007,"price_to_book":1.282,"ev_to_revenue":2.174,"ev_to_ebitda":12.89},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:04.896398+00:00"},"optionObservedAt":"2026-10-22T19:58:40.738Z","bars":[{"c":40.09,"h":40.21,"l":40.09,"n":10,"o":40.1,"t":"2026-10-16T08:00:00Z","v":1313,"vw":40.107727},{"c":40.09,"h":40.09,"l":40.09,"n":2,"o":40.09,"t":"2026-10-16T08:05:00Z","v":500,"vw":40.09},{"c":40.14,"h":40.14,"l":40.14,"n":2,"o":40.14,"t":"2026-10-16T08:40:00Z","v":178,"vw":40.14},{"c":40.23,"h":40.23,"l":40.23,"n":2,"o":40.23,"t":"2026-10-16T08:50:00Z","v":400,"vw":40.23},{"c":40.22,"h":40.22,"l":40.22,"n":2,"o":40.22,"t":"2026-10-16T08:55:00Z","v":200,"vw":40.22},{"c":40.31,"h":40.31,"l":40.3,"n":3,"o":40.3,"t":"2026-10-16T09:10:00Z","v":404,"vw":40.30349},{"c":40.26,"h":40.26,"l":40.26,"n":2,"o":40.26,"t":"2026-10-16T09:20:00Z","v":134,"vw":40.26},{"c":40.33,"h":40.33,"l":40.31,"n":20,"o":40.31,"t":"2026-10-16T09:40:00Z","v":1354,"vw":40.315425},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-10-16T09:55:00Z","v":134,"vw":40.26},{"c":40.3,"h":40.3,"l":40.3,"n":18,"o":40.3,"t":"2026-10-16T10:05:00Z","v":634,"vw":40.3},{"c":40.36,"h":40.36,"l":40.36,"n":1,"o":40.36,"t":"2026-10-16T10:20:00Z","v":134,"vw":40.36},{"c":40.405,"h":40.41,"l":40.405,"n":8,"o":40.41,"t":"2026-10-16T10:25:00Z","v":384,"vw":40.406622},{"c":40.31,"h":40.36,"l":40.31,"n":4,"o":40.36,"t":"2026-10-16T11:05:00Z","v":268,"vw":40.337347},{"c":40.29,"h":40.3,"l":40.29,"n":8,"o":40.29,"t":"2026-10-16T11:10:00Z","v":3130,"vw":40.294289},{"c":40.26,"h":40.26,"l":40.26,"n":2,"o":40.26,"t":"2026-10-16T11:20:00Z","v":136,"vw":40.26},{"c":40.27,"h":40.27,"l":40.27,"n":1,"o":40.27,"t":"2026-10-16T11:25:00Z","v":600,"vw":40.27},{"c":40.2831,"h":40.2831,"l":40.25,"n":9,"o":40.2549,"t":"2026-10-16T11:35:00Z","v":10901,"vw":40.258298},{"c":40.26,"h":40.31,"l":40.26,"n":14,"o":40.284,"t":"2026-10-16T11:40:00Z","v":3968,"vw":40.276205},{"c":40.25,"h":40.25,"l":40.25,"n":24,"o":40.25,"t":"2026-10-16T12:05:00Z","v":696,"vw":40.25},{"c":40.31,"h":40.31,"l":40.3,"n":3,"o":40.3,"t":"2026-10-16T12:45:00Z","v":534,"vw":40.302509},{"c":40.3,"h":40.3,"l":40.3,"n":23,"o":40.3,"t":"2026-10-16T12:50:00Z","v":702,"vw":40.3},{"c":40.31,"h":40.31,"l":40.31,"n":2,"o":40.31,"t":"2026-10-16T13:05:00Z","v":700,"vw":40.31},{"c":40.37,"h":40.37,"l":40.34,"n":24,"o":40.36,"t":"2026-10-16T13:25:00Z","v":4554,"vw":40.355899},{"c":40.32,"h":40.37,"l":40.26,"n":698,"o":40.36,"t":"2026-10-16T13:30:00Z","v":86623,"vw":40.326494},{"c":40.4,"h":40.445,"l":40.31,"n":483,"o":40.315,"t":"2026-10-16T13:35:00Z","v":39054,"vw":40.367357},{"c":40.33,"h":40.43,"l":40.32,"n":448,"o":40.395,"t":"2026-10-16T13:40:00Z","v":30422,"vw":40.393551},{"c":40.35,"h":40.35,"l":40.25,"n":476,"o":40.335,"t":"2026-10-16T13:45:00Z","v":37483,"vw":40.313248},{"c":40.33,"h":40.39,"l":40.315,"n":532,"o":40.36,"t":"2026-10-16T13:50:00Z","v":53690,"vw":40.355639},{"c":40.38,"h":40.4,"l":40.325,"n":391,"o":40.325,"t":"2026-10-16T13:55:00Z","v":25976,"vw":40.351737},{"c":40.395,"h":40.445,"l":40.325,"n":416,"o":40.39,"t":"2026-10-16T14:00:00Z","v":35305,"vw":40.386112},{"c":40.36,"h":40.42,"l":40.345,"n":371,"o":40.4,"t":"2026-10-16T14:05:00Z","v":30466,"vw":40.389871},{"c":40.36,"h":40.405,"l":40.3281,"n":386,"o":40.37,"t":"2026-10-16T14:10:00Z","v":40943,"vw":40.363858},{"c":40.295,"h":40.38,"l":40.28,"n":380,"o":40.36,"t":"2026-10-16T14:15:00Z","v":31155,"vw":40.326092},{"c":40.33,"h":40.352,"l":40.28,"n":319,"o":40.285,"t":"2026-10-16T14:20:00Z","v":25549,"vw":40.312913},{"c":40.29,"h":40.33,"l":40.29,"n":337,"o":40.33,"t":"2026-10-16T14:25:00Z","v":26125,"vw":40.308774},{"c":40.28,"h":40.33,"l":40.28,"n":367,"o":40.285,"t":"2026-10-16T14:30:00Z","v":32238,"vw":40.313264},{"c":40.255,"h":40.285,"l":40.22,"n":358,"o":40.285,"t":"2026-10-16T14:35:00Z","v":29027,"vw":40.247425},{"c":40.285,"h":40.305,"l":40.25,"n":260,"o":40.26,"t":"2026-10-16T14:40:00Z","v":17760,"vw":40.275421},{"c":40.32,"h":40.32,"l":40.27,"n":370,"o":40.285,"t":"2026-10-16T14:45:00Z","v":51068,"vw":40.298395},{"c":40.35,"h":40.35,"l":40.3,"n":322,"o":40.32,"t":"2026-10-16T14:50:00Z","v":26295,"vw":40.324625},{"c":40.38,"h":40.395,"l":40.34,"n":343,"o":40.345,"t":"2026-10-16T14:55:00Z","v":41764,"vw":40.359038},{"c":40.4,"h":40.4,"l":40.34,"n":377,"o":40.37,"t":"2026-10-16T15:00:00Z","v":29520,"vw":40.372521},{"c":40.422,"h":40.422,"l":40.385,"n":302,"o":40.395,"t":"2026-10-16T15:05:00Z","v":27546,"vw":40.400385},{"c":40.485,"h":40.495,"l":40.41,"n":1007,"o":40.425,"t":"2026-10-16T15:10:00Z","v":125924,"vw":40.451609},{"c":40.435,"h":40.505,"l":40.43,"n":452,"o":40.48,"t":"2026-10-16T15:15:00Z","v":40958,"vw":40.467327},{"c":40.38,"h":40.435,"l":40.38,"n":313,"o":40.435,"t":"2026-10-16T15:20:00Z","v":29207,"vw":40.401656},{"c":40.345,"h":40.38,"l":40.32,"n":774,"o":40.38,"t":"2026-10-16T15:25:00Z","v":73988,"vw":40.340381},{"c":40.42,"h":40.435,"l":40.295,"n":966,"o":40.345,"t":"2026-10-16T15:30:00Z","v":101044,"vw":40.354765},{"c":40.395,"h":40.45,"l":40.38,"n":416,"o":40.41,"t":"2026-10-16T15:35:00Z","v":53841,"vw":40.40914},{"c":40.395,"h":40.4,"l":40.375,"n":222,"o":40.4,"t":"2026-10-16T15:40:00Z","v":24590,"vw":40.389751},{"c":40.42,"h":40.435,"l":40.385,"n":335,"o":40.39,"t":"2026-10-16T15:45:00Z","v":40847,"vw":40.404653},{"c":40.405,"h":40.44,"l":40.395,"n":321,"o":40.42,"t":"2026-10-16T15:50:00Z","v":41193,"vw":40.418792},{"c":40.385,"h":40.415,"l":40.3801,"n":222,"o":40.405,"t":"2026-10-16T15:55:00Z","v":23796,"vw":40.400596},{"c":40.39,"h":40.4,"l":40.375,"n":350,"o":40.39,"t":"2026-10-16T16:00:00Z","v":51896,"vw":40.390373},{"c":40.4,"h":40.4,"l":40.385,"n":162,"o":40.39,"t":"2026-10-16T16:05:00Z","v":18040,"vw":40.392502},{"c":40.35,"h":40.4,"l":40.35,"n":327,"o":40.4,"t":"2026-10-16T16:10:00Z","v":51777,"vw":40.373795},{"c":40.38,"h":40.38,"l":40.355,"n":188,"o":40.36,"t":"2026-10-16T16:15:00Z","v":25361,"vw":40.36431},{"c":40.38,"h":40.38,"l":40.37,"n":91,"o":40.3701,"t":"2026-10-16T16:20:00Z","v":11171,"vw":40.376105},{"c":40.385,"h":40.41,"l":40.38,"n":321,"o":40.38,"t":"2026-10-16T16:25:00Z","v":38364,"vw":40.387775},{"c":40.375,"h":40.39,"l":40.355,"n":260,"o":40.3899,"t":"2026-10-16T16:30:00Z","v":36655,"vw":40.370607},{"c":40.33,"h":40.38,"l":40.33,"n":245,"o":40.375,"t":"2026-10-16T16:35:00Z","v":31931,"vw":40.345336},{"c":40.305,"h":40.325,"l":40.29,"n":180,"o":40.325,"t":"2026-10-16T16:40:00Z","v":16437,"vw":40.308561},{"c":40.315,"h":40.335,"l":40.305,"n":239,"o":40.305,"t":"2026-10-16T16:45:00Z","v":24835,"vw":40.316348},{"c":40.315,"h":40.32,"l":40.295,"n":181,"o":40.32,"t":"2026-10-16T16:50:00Z","v":23301,"vw":40.306173},{"c":40.315,"h":40.32,"l":40.315,"n":175,"o":40.315,"t":"2026-10-16T16:55:00Z","v":13776,"vw":40.317301},{"c":40.295,"h":40.325,"l":40.285,"n":377,"o":40.315,"t":"2026-10-16T17:00:00Z","v":46759,"vw":40.307798},{"c":40.26,"h":40.3,"l":40.255,"n":381,"o":40.295,"t":"2026-10-16T17:05:00Z","v":44622,"vw":40.27935},{"c":40.225,"h":40.26,"l":40.225,"n":321,"o":40.26,"t":"2026-10-16T17:10:00Z","v":43497,"vw":40.245138},{"c":40.195,"h":40.22,"l":40.185,"n":444,"o":40.22,"t":"2026-10-16T17:15:00Z","v":58958,"vw":40.203649},{"c":40.2121,"h":40.215,"l":40.18,"n":407,"o":40.195,"t":"2026-10-16T17:20:00Z","v":54568,"vw":40.192906},{"c":40.215,"h":40.225,"l":40.21,"n":244,"o":40.215,"t":"2026-10-16T17:25:00Z","v":22528,"vw":40.218874},{"c":40.255,"h":40.255,"l":40.2029,"n":447,"o":40.215,"t":"2026-10-16T17:30:00Z","v":79081,"vw":40.219827},{"c":40.235,"h":40.25,"l":40.235,"n":321,"o":40.25,"t":"2026-10-16T17:35:00Z","v":36428,"vw":40.241085},{"c":40.235,"h":40.245,"l":40.205,"n":454,"o":40.24,"t":"2026-10-16T17:40:00Z","v":53574,"vw":40.228474},{"c":40.245,"h":40.26,"l":40.225,"n":502,"o":40.23,"t":"2026-10-16T17:45:00Z","v":73549,"vw":40.236041},{"c":40.245,"h":40.26,"l":40.24,"n":225,"o":40.245,"t":"2026-10-16T17:50:00Z","v":26404,"vw":40.245755},{"c":40.175,"h":40.245,"l":40.165,"n":386,"o":40.245,"t":"2026-10-16T17:55:00Z","v":33283,"vw":40.189079},{"c":40.185,"h":40.21,"l":40.18,"n":378,"o":40.18,"t":"2026-10-16T18:00:00Z","v":32111,"vw":40.192388},{"c":40.195,"h":40.205,"l":40.182,"n":275,"o":40.185,"t":"2026-10-16T18:05:00Z","v":30420,"vw":40.192562},{"c":40.18,"h":40.195,"l":40.17,"n":235,"o":40.195,"t":"2026-10-16T18:10:00Z","v":24406,"vw":40.17655},{"c":40.175,"h":40.18,"l":40.17,"n":244,"o":40.175,"t":"2026-10-16T18:15:00Z","v":22606,"vw":40.174845},{"c":40.185,"h":40.185,"l":40.16,"n":335,"o":40.175,"t":"2026-10-16T18:20:00Z","v":31378,"vw":40.167872},{"c":40.205,"h":40.21,"l":40.18,"n":365,"o":40.19,"t":"2026-10-16T18:25:00Z","v":43428,"vw":40.196782},{"c":40.185,"h":40.205,"l":40.175,"n":337,"o":40.205,"t":"2026-10-16T18:30:00Z","v":30733,"vw":40.190643},{"c":40.195,"h":40.2,"l":40.16,"n":256,"o":40.185,"t":"2026-10-16T18:35:00Z","v":24295,"vw":40.177818},{"c":40.205,"h":40.21,"l":40.1815,"n":215,"o":40.195,"t":"2026-10-16T18:40:00Z","v":35422,"vw":40.192232},{"c":40.175,"h":40.21,"l":40.17,"n":319,"o":40.205,"t":"2026-10-16T18:45:00Z","v":37261,"vw":40.193833},{"c":40.215,"h":40.215,"l":40.1739,"n":365,"o":40.175,"t":"2026-10-16T18:50:00Z","v":43587,"vw":40.195385},{"c":40.205,"h":40.225,"l":40.2,"n":317,"o":40.215,"t":"2026-10-16T18:55:00Z","v":31859,"vw":40.209537},{"c":40.25,"h":40.285,"l":40.205,"n":753,"o":40.21,"t":"2026-10-16T19:00:00Z","v":67439,"vw":40.259532},{"c":40.25,"h":40.285,"l":40.235,"n":322,"o":40.25,"t":"2026-10-16T19:05:00Z","v":26531,"vw":40.255611},{"c":40.26,"h":40.3,"l":40.23,"n":460,"o":40.245,"t":"2026-10-16T19:10:00Z","v":40606,"vw":40.254114},{"c":40.235,"h":40.2653,"l":40.22,"n":364,"o":40.265,"t":"2026-10-16T19:15:00Z","v":36850,"vw":40.24594},{"c":40.265,"h":40.27,"l":40.22,"n":200,"o":40.235,"t":"2026-10-16T19:20:00Z","v":15470,"vw":40.238463},{"c":40.27,"h":40.27,"l":40.25,"n":330,"o":40.265,"t":"2026-10-16T19:25:00Z","v":34310,"vw":40.259711},{"c":40.27,"h":40.28,"l":40.245,"n":489,"o":40.265,"t":"2026-10-16T19:30:00Z","v":53900,"vw":40.265352},{"c":40.245,"h":40.275,"l":40.2333,"n":792,"o":40.275,"t":"2026-10-16T19:35:00Z","v":70812,"vw":40.251131},{"c":40.235,"h":40.25,"l":40.21,"n":753,"o":40.25,"t":"2026-10-16T19:40:00Z","v":59750,"vw":40.229794},{"c":40.225,"h":40.2451,"l":40.22,"n":507,"o":40.235,"t":"2026-10-16T19:45:00Z","v":45543,"vw":40.238177},{"c":40.405,"h":40.41,"l":40.225,"n":1867,"o":40.225,"t":"2026-10-16T19:50:00Z","v":186095,"vw":40.338374},{"c":40.61,"h":40.61,"l":40.405,"n":5120,"o":40.405,"t":"2026-10-16T19:55:00Z","v":625343,"vw":40.515898},{"c":40.5601,"h":40.61,"l":40.5601,"n":25,"o":40.61,"t":"2026-10-16T20:00:00Z","v":758150,"vw":40.609956},{"c":40.56,"h":40.57,"l":40.56,"n":5,"o":40.57,"t":"2026-10-16T20:35:00Z","v":475,"vw":40.564608},{"c":40.02,"h":40.48,"l":39.86,"n":52,"o":39.86,"t":"2026-10-19T08:00:00Z","v":4589,"vw":40.249345},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-19T08:25:00Z","v":100,"vw":39.95},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-19T08:40:00Z","v":143,"vw":39.9},{"c":39.9,"h":39.9,"l":39.9,"n":4,"o":39.9,"t":"2026-10-19T08:45:00Z","v":345,"vw":39.9},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-19T09:25:00Z","v":143,"vw":39.95},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-19T09:40:00Z","v":143,"vw":40},{"c":40,"h":40.01,"l":40,"n":6,"o":40,"t":"2026-10-19T09:45:00Z","v":2072,"vw":40.001998},{"c":39.95,"h":39.96,"l":39.95,"n":3,"o":39.96,"t":"2026-10-19T09:55:00Z","v":843,"vw":39.957117},{"c":39.92,"h":39.94,"l":39.92,"n":13,"o":39.94,"t":"2026-10-19T10:00:00Z","v":1666,"vw":39.933029},{"c":39.96,"h":39.96,"l":39.96,"n":2,"o":39.96,"t":"2026-10-19T10:05:00Z","v":225,"vw":39.96},{"c":40.015,"h":40.015,"l":40,"n":4,"o":40,"t":"2026-10-19T10:25:00Z","v":423,"vw":40.009542},{"c":40.12,"h":40.12,"l":40.03,"n":4,"o":40.03,"t":"2026-10-19T10:35:00Z","v":802,"vw":40.063666},{"c":40.1,"h":40.1,"l":40.09,"n":5,"o":40.09,"t":"2026-10-19T10:40:00Z","v":1517,"vw":40.096702},{"c":40.1,"h":40.1,"l":40.1,"n":5,"o":40.1,"t":"2026-10-19T11:00:00Z","v":209,"vw":40.1},{"c":40.06,"h":40.06,"l":40.06,"n":5,"o":40.06,"t":"2026-10-19T11:05:00Z","v":818,"vw":40.06},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-10-19T11:55:00Z","v":250,"vw":40.13},{"c":40.0537,"h":40.06,"l":40.0537,"n":5,"o":40.06,"t":"2026-10-19T12:10:00Z","v":1796,"vw":40.059382},{"c":40.04,"h":40.04,"l":40.04,"n":5,"o":40.04,"t":"2026-10-19T12:30:00Z","v":253,"vw":40.04},{"c":40.03,"h":40.03,"l":40.03,"n":2,"o":40.03,"t":"2026-10-19T12:35:00Z","v":601,"vw":40.03},{"c":39.93,"h":40,"l":39.93,"n":12,"o":40,"t":"2026-10-19T12:40:00Z","v":1075,"vw":39.959588},{"c":39.9,"h":39.9,"l":39.9,"n":5,"o":39.9,"t":"2026-10-19T12:45:00Z","v":156,"vw":39.9},{"c":39.94,"h":39.94,"l":39.94,"n":1,"o":39.94,"t":"2026-10-19T12:50:00Z","v":125,"vw":39.94},{"c":39.89,"h":39.89,"l":39.89,"n":2,"o":39.89,"t":"2026-10-19T13:05:00Z","v":601,"vw":39.89},{"c":39.86,"h":39.86,"l":39.86,"n":1,"o":39.86,"t":"2026-10-19T13:10:00Z","v":250,"vw":39.86},{"c":39.84,"h":39.86,"l":39.84,"n":35,"o":39.86,"t":"2026-10-19T13:15:00Z","v":5191,"vw":39.848897},{"c":39.88,"h":39.88,"l":39.79,"n":104,"o":39.8,"t":"2026-10-19T13:25:00Z","v":17531,"vw":39.843326},{"c":39.95,"h":39.96,"l":39.77,"n":572,"o":39.84,"t":"2026-10-19T13:30:00Z","v":76170,"vw":39.877441},{"c":40.05,"h":40.1,"l":39.93,"n":477,"o":39.93,"t":"2026-10-19T13:35:00Z","v":28317,"vw":40.02707},{"c":39.98,"h":40.11,"l":39.91,"n":342,"o":40.045,"t":"2026-10-19T13:40:00Z","v":28204,"vw":40.023968},{"c":39.94,"h":40.02,"l":39.94,"n":211,"o":39.99,"t":"2026-10-19T13:45:00Z","v":22793,"vw":39.960063},{"c":39.98,"h":40.01,"l":39.89,"n":488,"o":39.92,"t":"2026-10-19T13:50:00Z","v":47009,"vw":39.977626},{"c":39.98,"h":40,"l":39.96,"n":220,"o":39.9801,"t":"2026-10-19T13:55:00Z","v":20624,"vw":39.976833},{"c":39.965,"h":39.985,"l":39.915,"n":326,"o":39.975,"t":"2026-10-19T14:00:00Z","v":27853,"vw":39.948238},{"c":40.025,"h":40.045,"l":39.96,"n":359,"o":39.96,"t":"2026-10-19T14:05:00Z","v":35260,"vw":40.002862},{"c":40.025,"h":40.065,"l":40.005,"n":373,"o":40.025,"t":"2026-10-19T14:10:00Z","v":73066,"vw":40.030769},{"c":39.9508,"h":40.035,"l":39.945,"n":399,"o":40.02,"t":"2026-10-19T14:15:00Z","v":34389,"vw":39.994843},{"c":39.945,"h":39.96,"l":39.9105,"n":346,"o":39.955,"t":"2026-10-19T14:20:00Z","v":27772,"vw":39.938482},{"c":40.005,"h":40.015,"l":39.92,"n":348,"o":39.94,"t":"2026-10-19T14:25:00Z","v":33320,"vw":39.965929},{"c":39.935,"h":40.03,"l":39.93,"n":324,"o":40.005,"t":"2026-10-19T14:30:00Z","v":22456,"vw":39.991438},{"c":39.93,"h":39.975,"l":39.925,"n":380,"o":39.94,"t":"2026-10-19T14:35:00Z","v":53632,"vw":39.950263},{"c":39.86,"h":39.91,"l":39.825,"n":397,"o":39.91,"t":"2026-10-19T14:40:00Z","v":29334,"vw":39.859346},{"c":39.7301,"h":39.85,"l":39.7301,"n":346,"o":39.85,"t":"2026-10-19T14:45:00Z","v":17710,"vw":39.774398},{"c":39.84,"h":39.84,"l":39.745,"n":515,"o":39.745,"t":"2026-10-19T14:50:00Z","v":37713,"vw":39.796638},{"c":39.805,"h":39.885,"l":39.8,"n":514,"o":39.85,"t":"2026-10-19T14:55:00Z","v":60195,"vw":39.850459},{"c":39.83,"h":39.84,"l":39.79,"n":442,"o":39.81,"t":"2026-10-19T15:00:00Z","v":46002,"vw":39.801968},{"c":39.8052,"h":39.82,"l":39.78,"n":346,"o":39.82,"t":"2026-10-19T15:05:00Z","v":21541,"vw":39.802817},{"c":39.78,"h":39.805,"l":39.77,"n":323,"o":39.805,"t":"2026-10-19T15:10:00Z","v":36161,"vw":39.79462},{"c":39.7181,"h":39.8,"l":39.715,"n":570,"o":39.7739,"t":"2026-10-19T15:15:00Z","v":66102,"vw":39.762396},{"c":39.755,"h":39.775,"l":39.7,"n":460,"o":39.71,"t":"2026-10-19T15:20:00Z","v":43548,"vw":39.72402},{"c":39.78,"h":39.8,"l":39.74,"n":423,"o":39.76,"t":"2026-10-19T15:25:00Z","v":40183,"vw":39.768238},{"c":39.77,"h":39.8,"l":39.69,"n":760,"o":39.78,"t":"2026-10-19T15:30:00Z","v":73467,"vw":39.7253},{"c":39.8,"h":39.81,"l":39.74,"n":657,"o":39.77,"t":"2026-10-19T15:35:00Z","v":70716,"vw":39.766397},{"c":39.82,"h":39.82,"l":39.795,"n":195,"o":39.795,"t":"2026-10-19T15:40:00Z","v":15921,"vw":39.802474},{"c":39.825,"h":39.86,"l":39.815,"n":511,"o":39.82,"t":"2026-10-19T15:45:00Z","v":41556,"vw":39.836418},{"c":39.855,"h":39.855,"l":39.82,"n":304,"o":39.825,"t":"2026-10-19T15:50:00Z","v":20780,"vw":39.838005},{"c":39.83,"h":39.855,"l":39.83,"n":412,"o":39.85,"t":"2026-10-19T15:55:00Z","v":25372,"vw":39.844003},{"c":39.795,"h":39.82,"l":39.785,"n":208,"o":39.81,"t":"2026-10-19T16:00:00Z","v":6990,"vw":39.8013},{"c":39.755,"h":39.78,"l":39.74,"n":200,"o":39.78,"t":"2026-10-19T16:05:00Z","v":18752,"vw":39.755624},{"c":39.79,"h":39.79,"l":39.75,"n":157,"o":39.75,"t":"2026-10-19T16:10:00Z","v":10176,"vw":39.774501},{"c":39.805,"h":39.8195,"l":39.8,"n":137,"o":39.8,"t":"2026-10-19T16:15:00Z","v":12624,"vw":39.808234},{"c":39.845,"h":39.855,"l":39.805,"n":253,"o":39.805,"t":"2026-10-19T16:20:00Z","v":22343,"vw":39.827671},{"c":39.825,"h":39.8501,"l":39.82,"n":127,"o":39.8451,"t":"2026-10-19T16:25:00Z","v":7311,"vw":39.839122},{"c":39.86,"h":39.86,"l":39.822,"n":189,"o":39.83,"t":"2026-10-19T16:30:00Z","v":11991,"vw":39.839348},{"c":39.885,"h":39.89,"l":39.85,"n":388,"o":39.85,"t":"2026-10-19T16:35:00Z","v":28839,"vw":39.87416},{"c":39.85,"h":39.885,"l":39.85,"n":166,"o":39.885,"t":"2026-10-19T16:40:00Z","v":8371,"vw":39.867558},{"c":39.85,"h":39.86,"l":39.835,"n":183,"o":39.85,"t":"2026-10-19T16:45:00Z","v":9362,"vw":39.850785},{"c":39.87,"h":39.8701,"l":39.8439,"n":133,"o":39.85,"t":"2026-10-19T16:50:00Z","v":10351,"vw":39.862949},{"c":39.885,"h":39.885,"l":39.865,"n":184,"o":39.87,"t":"2026-10-19T16:55:00Z","v":7285,"vw":39.871735},{"c":39.88,"h":39.89,"l":39.855,"n":348,"o":39.875,"t":"2026-10-19T17:00:00Z","v":26692,"vw":39.873529},{"c":39.86,"h":39.875,"l":39.86,"n":298,"o":39.875,"t":"2026-10-19T17:05:00Z","v":26951,"vw":39.869409},{"c":39.85,"h":39.875,"l":39.84,"n":282,"o":39.8601,"t":"2026-10-19T17:10:00Z","v":21215,"vw":39.854473},{"c":39.855,"h":39.855,"l":39.84,"n":155,"o":39.855,"t":"2026-10-19T17:15:00Z","v":7644,"vw":39.849214},{"c":39.86,"h":39.87,"l":39.84,"n":269,"o":39.85,"t":"2026-10-19T17:20:00Z","v":18294,"vw":39.851498},{"c":39.895,"h":39.8961,"l":39.8699,"n":220,"o":39.8699,"t":"2026-10-19T17:25:00Z","v":17789,"vw":39.886868},{"c":39.885,"h":39.895,"l":39.8801,"n":165,"o":39.89,"t":"2026-10-19T17:30:00Z","v":8652,"vw":39.889325},{"c":39.905,"h":39.915,"l":39.865,"n":338,"o":39.88,"t":"2026-10-19T17:35:00Z","v":25785,"vw":39.88836},{"c":39.895,"h":39.91,"l":39.89,"n":324,"o":39.905,"t":"2026-10-19T17:40:00Z","v":52255,"vw":39.899557},{"c":39.8601,"h":39.905,"l":39.855,"n":292,"o":39.89,"t":"2026-10-19T17:45:00Z","v":20582,"vw":39.876541},{"c":39.84,"h":39.86,"l":39.8115,"n":575,"o":39.86,"t":"2026-10-19T17:50:00Z","v":90699,"vw":39.818637},{"c":39.78,"h":39.83,"l":39.78,"n":430,"o":39.83,"t":"2026-10-19T17:55:00Z","v":61416,"vw":39.804004},{"c":39.775,"h":39.785,"l":39.76,"n":511,"o":39.7801,"t":"2026-10-19T18:00:00Z","v":55389,"vw":39.774613},{"c":39.7821,"h":39.785,"l":39.775,"n":212,"o":39.78,"t":"2026-10-19T18:05:00Z","v":16149,"vw":39.777423},{"c":39.785,"h":39.79,"l":39.74,"n":587,"o":39.78,"t":"2026-10-19T18:10:00Z","v":84632,"vw":39.763489},{"c":39.785,"h":39.79,"l":39.78,"n":129,"o":39.785,"t":"2026-10-19T18:15:00Z","v":6928,"vw":39.784545},{"c":39.795,"h":39.815,"l":39.78,"n":318,"o":39.785,"t":"2026-10-19T18:20:00Z","v":51805,"vw":39.798203},{"c":39.775,"h":39.795,"l":39.77,"n":222,"o":39.795,"t":"2026-10-19T18:25:00Z","v":18755,"vw":39.779972},{"c":39.78,"h":39.805,"l":39.765,"n":423,"o":39.77,"t":"2026-10-19T18:30:00Z","v":34447,"vw":39.781152},{"c":39.77,"h":39.78,"l":39.77,"n":126,"o":39.775,"t":"2026-10-19T18:35:00Z","v":7136,"vw":39.774909},{"c":39.775,"h":39.7751,"l":39.76,"n":189,"o":39.775,"t":"2026-10-19T18:40:00Z","v":13607,"vw":39.770616},{"c":39.7975,"h":39.8,"l":39.77,"n":313,"o":39.775,"t":"2026-10-19T18:45:00Z","v":20612,"vw":39.785408},{"c":39.7399,"h":39.795,"l":39.7399,"n":338,"o":39.795,"t":"2026-10-19T18:50:00Z","v":19756,"vw":39.757715},{"c":39.74,"h":39.745,"l":39.72,"n":308,"o":39.73,"t":"2026-10-19T18:55:00Z","v":27334,"vw":39.730689},{"c":39.74,"h":39.745,"l":39.685,"n":524,"o":39.735,"t":"2026-10-19T19:00:00Z","v":45962,"vw":39.717917},{"c":39.725,"h":39.76,"l":39.715,"n":533,"o":39.745,"t":"2026-10-19T19:05:00Z","v":38540,"vw":39.735083},{"c":39.735,"h":39.755,"l":39.72,"n":438,"o":39.725,"t":"2026-10-19T19:10:00Z","v":31935,"vw":39.738741},{"c":39.71,"h":39.74,"l":39.71,"n":456,"o":39.735,"t":"2026-10-19T19:15:00Z","v":34889,"vw":39.729632},{"c":39.685,"h":39.715,"l":39.6805,"n":452,"o":39.71,"t":"2026-10-19T19:20:00Z","v":34826,"vw":39.699326},{"c":39.695,"h":39.72,"l":39.68,"n":625,"o":39.69,"t":"2026-10-19T19:25:00Z","v":71783,"vw":39.699107},{"c":39.675,"h":39.71,"l":39.665,"n":774,"o":39.7,"t":"2026-10-19T19:30:00Z","v":79157,"vw":39.685247},{"c":39.655,"h":39.67,"l":39.64,"n":955,"o":39.67,"t":"2026-10-19T19:35:00Z","v":94619,"vw":39.646753},{"c":39.625,"h":39.655,"l":39.62,"n":945,"o":39.655,"t":"2026-10-19T19:40:00Z","v":84282,"vw":39.631978},{"c":39.625,"h":39.65,"l":39.605,"n":1114,"o":39.625,"t":"2026-10-19T19:45:00Z","v":123127,"vw":39.623867},{"c":39.595,"h":39.65,"l":39.57,"n":2724,"o":39.63,"t":"2026-10-19T19:50:00Z","v":294788,"vw":39.605137},{"c":39.545,"h":39.59,"l":39.505,"n":3944,"o":39.59,"t":"2026-10-19T19:55:00Z","v":391150,"vw":39.539342},{"c":39.57,"h":39.57,"l":39.57,"n":16,"o":39.57,"t":"2026-10-19T20:00:00Z","v":182380,"vw":39.57},{"c":39.59,"h":39.59,"l":39.585,"n":9,"o":39.585,"t":"2026-10-19T20:20:00Z","v":644,"vw":39.587},{"c":39.6411,"h":39.6411,"l":39.6411,"n":1,"o":39.6411,"t":"2026-10-19T22:00:00Z","v":632,"vw":39.6411},{"c":40.42,"h":40.53,"l":39.79,"n":58,"o":40.45,"t":"2026-10-20T08:00:00Z","v":5883,"vw":40.270489},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-10-20T08:05:00Z","v":430,"vw":40.5},{"c":40.49,"h":40.49,"l":40.49,"n":1,"o":40.49,"t":"2026-10-20T08:15:00Z","v":190,"vw":40.49},{"c":40.5,"h":40.51,"l":40.5,"n":5,"o":40.51,"t":"2026-10-20T08:25:00Z","v":1099,"vw":40.5017},{"c":40.48,"h":40.48,"l":40.48,"n":1,"o":40.48,"t":"2026-10-20T08:30:00Z","v":190,"vw":40.48},{"c":40.51,"h":40.51,"l":40.51,"n":4,"o":40.51,"t":"2026-10-20T08:35:00Z","v":400,"vw":40.51},{"c":40.48,"h":40.48,"l":40.44,"n":7,"o":40.44,"t":"2026-10-20T08:40:00Z","v":830,"vw":40.456045},{"c":40.43,"h":40.45,"l":40.43,"n":6,"o":40.44,"t":"2026-10-20T08:50:00Z","v":800,"vw":40.4425},{"c":40.43,"h":40.43,"l":40.43,"n":1,"o":40.43,"t":"2026-10-20T08:55:00Z","v":190,"vw":40.43},{"c":40.45,"h":40.45,"l":40.43,"n":34,"o":40.43,"t":"2026-10-20T09:00:00Z","v":11962,"vw":40.432362},{"c":40.44,"h":40.46,"l":40.44,"n":53,"o":40.45,"t":"2026-10-20T09:05:00Z","v":11869,"vw":40.442692},{"c":40.49,"h":40.49,"l":40.45,"n":10,"o":40.45,"t":"2026-10-20T09:10:00Z","v":2140,"vw":40.452628},{"c":40.53,"h":40.53,"l":40.53,"n":4,"o":40.53,"t":"2026-10-20T09:15:00Z","v":157,"vw":40.53},{"c":40.49,"h":40.51,"l":40.49,"n":15,"o":40.5,"t":"2026-10-20T09:20:00Z","v":3269,"vw":40.491377},{"c":40.52,"h":40.53,"l":40.49,"n":28,"o":40.49,"t":"2026-10-20T09:25:00Z","v":4343,"vw":40.502234},{"c":40.49,"h":40.5,"l":40.49,"n":4,"o":40.5,"t":"2026-10-20T09:30:00Z","v":2016,"vw":40.495051},{"c":40.48,"h":40.48,"l":40.48,"n":2,"o":40.48,"t":"2026-10-20T09:35:00Z","v":600,"vw":40.48},{"c":40.45,"h":40.45,"l":40.42,"n":3,"o":40.44,"t":"2026-10-20T09:55:00Z","v":904,"vw":40.427412},{"c":40.43,"h":40.43,"l":40.43,"n":1,"o":40.43,"t":"2026-10-20T10:05:00Z","v":100,"vw":40.43},{"c":40.41,"h":40.41,"l":40.41,"n":1,"o":40.41,"t":"2026-10-20T10:40:00Z","v":134,"vw":40.41},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-10-20T10:50:00Z","v":300,"vw":40.46},{"c":40.4,"h":40.4,"l":40.4,"n":2,"o":40.4,"t":"2026-10-20T11:00:00Z","v":200,"vw":40.4},{"c":40.47,"h":40.47,"l":40.4,"n":25,"o":40.41,"t":"2026-10-20T11:05:00Z","v":8344,"vw":40.431219},{"c":40.55,"h":40.55,"l":40.48,"n":8,"o":40.48,"t":"2026-10-20T11:10:00Z","v":1022,"vw":40.518176},{"c":40.58,"h":40.58,"l":40.55,"n":12,"o":40.55,"t":"2026-10-20T11:15:00Z","v":2268,"vw":40.552452},{"c":40.58,"h":40.58,"l":40.58,"n":2,"o":40.58,"t":"2026-10-20T11:25:00Z","v":600,"vw":40.58},{"c":40.55,"h":40.55,"l":40.55,"n":2,"o":40.55,"t":"2026-10-20T11:30:00Z","v":1020,"vw":40.55},{"c":40.55,"h":40.55,"l":40.55,"n":3,"o":40.55,"t":"2026-10-20T11:35:00Z","v":321,"vw":40.55},{"c":40.57,"h":40.57,"l":40.55,"n":7,"o":40.55,"t":"2026-10-20T11:40:00Z","v":2288,"vw":40.561158},{"c":40.59,"h":40.6,"l":40.59,"n":4,"o":40.6,"t":"2026-10-20T12:05:00Z","v":1029,"vw":40.595},{"c":40.51,"h":40.55,"l":40.51,"n":8,"o":40.51,"t":"2026-10-20T12:15:00Z","v":875,"vw":40.54},{"c":40.44,"h":40.46,"l":40.44,"n":11,"o":40.46,"t":"2026-10-20T12:20:00Z","v":3648,"vw":40.450379},{"c":40.44,"h":40.48,"l":40.44,"n":31,"o":40.48,"t":"2026-10-20T12:30:00Z","v":11001,"vw":40.468831},{"c":40.461,"h":40.461,"l":40.43,"n":12,"o":40.43,"t":"2026-10-20T12:35:00Z","v":7179,"vw":40.451451},{"c":40.47,"h":40.48,"l":40.47,"n":4,"o":40.48,"t":"2026-10-20T12:40:00Z","v":396,"vw":40.475464},{"c":40.46,"h":40.51,"l":40.46,"n":2,"o":40.51,"t":"2026-10-20T12:50:00Z","v":268,"vw":40.485},{"c":40.41,"h":40.46,"l":40.41,"n":7,"o":40.46,"t":"2026-10-20T12:55:00Z","v":577,"vw":40.436679},{"c":40.43,"h":40.43,"l":40.425,"n":2,"o":40.425,"t":"2026-10-20T13:00:00Z","v":211,"vw":40.42737},{"c":40.43,"h":40.43,"l":40.42,"n":4,"o":40.42,"t":"2026-10-20T13:05:00Z","v":474,"vw":40.424444},{"c":40.45,"h":40.46,"l":40.45,"n":5,"o":40.45,"t":"2026-10-20T13:15:00Z","v":635,"vw":40.452114},{"c":40.59,"h":40.59,"l":40.46,"n":35,"o":40.46,"t":"2026-10-20T13:25:00Z","v":7216,"vw":40.552324},{"c":40.84,"h":40.85,"l":40.56,"n":918,"o":40.62,"t":"2026-10-20T13:30:00Z","v":136223,"vw":40.671148},{"c":40.68,"h":40.91,"l":40.66,"n":949,"o":40.84,"t":"2026-10-20T13:35:00Z","v":109737,"vw":40.774956},{"c":40.79,"h":40.8,"l":40.69,"n":644,"o":40.69,"t":"2026-10-20T13:40:00Z","v":73912,"vw":40.7438},{"c":40.82,"h":40.84,"l":40.75,"n":823,"o":40.8,"t":"2026-10-20T13:45:00Z","v":86349,"vw":40.800845},{"c":40.74,"h":40.88,"l":40.74,"n":653,"o":40.82,"t":"2026-10-20T13:50:00Z","v":62002,"vw":40.809992},{"c":40.7125,"h":40.77,"l":40.7,"n":524,"o":40.74,"t":"2026-10-20T13:55:00Z","v":41897,"vw":40.733621},{"c":40.77,"h":40.8,"l":40.6701,"n":490,"o":40.71,"t":"2026-10-20T14:00:00Z","v":52482,"vw":40.728975},{"c":40.695,"h":40.775,"l":40.63,"n":559,"o":40.765,"t":"2026-10-20T14:05:00Z","v":56245,"vw":40.680272},{"c":40.85,"h":40.875,"l":40.7,"n":923,"o":40.7,"t":"2026-10-20T14:10:00Z","v":131507,"vw":40.780953},{"c":40.995,"h":40.995,"l":40.84,"n":409,"o":40.84,"t":"2026-10-20T14:15:00Z","v":48258,"vw":40.912821},{"c":41.04,"h":41.05,"l":40.99,"n":596,"o":40.995,"t":"2026-10-20T14:20:00Z","v":75264,"vw":41.020767},{"c":41.055,"h":41.09,"l":40.99,"n":628,"o":41.02,"t":"2026-10-20T14:25:00Z","v":64062,"vw":41.035262},{"c":41.13,"h":41.13,"l":41.02,"n":483,"o":41.055,"t":"2026-10-20T14:30:00Z","v":39713,"vw":41.067464},{"c":41.055,"h":41.12,"l":41.03,"n":472,"o":41.12,"t":"2026-10-20T14:35:00Z","v":44083,"vw":41.08486},{"c":41.12,"h":41.16,"l":41.065,"n":447,"o":41.065,"t":"2026-10-20T14:40:00Z","v":42435,"vw":41.102836},{"c":41.18,"h":41.19,"l":41.105,"n":535,"o":41.12,"t":"2026-10-20T14:45:00Z","v":92692,"vw":41.163345},{"c":41.155,"h":41.185,"l":41.13,"n":267,"o":41.175,"t":"2026-10-20T14:50:00Z","v":26064,"vw":41.165409},{"c":41.225,"h":41.2401,"l":41.155,"n":251,"o":41.155,"t":"2026-10-20T14:55:00Z","v":28401,"vw":41.196953},{"c":41.23,"h":41.23,"l":41.15,"n":232,"o":41.21,"t":"2026-10-20T15:00:00Z","v":33081,"vw":41.190151},{"c":41.262,"h":41.29,"l":41.225,"n":218,"o":41.24,"t":"2026-10-20T15:05:00Z","v":25624,"vw":41.2539},{"c":41.205,"h":41.285,"l":41.19,"n":274,"o":41.265,"t":"2026-10-20T15:10:00Z","v":18182,"vw":41.252358},{"c":41.19,"h":41.235,"l":41.17,"n":671,"o":41.2,"t":"2026-10-20T15:15:00Z","v":92142,"vw":41.199074},{"c":41.23,"h":41.265,"l":41.18,"n":364,"o":41.1801,"t":"2026-10-20T15:20:00Z","v":45492,"vw":41.228448},{"c":41.195,"h":41.21,"l":41.17,"n":182,"o":41.21,"t":"2026-10-20T15:25:00Z","v":12287,"vw":41.190123},{"c":41.23,"h":41.23,"l":41.14,"n":590,"o":41.2,"t":"2026-10-20T15:30:00Z","v":74132,"vw":41.184557},{"c":41.235,"h":41.25,"l":41.205,"n":542,"o":41.235,"t":"2026-10-20T15:35:00Z","v":67651,"vw":41.230587},{"c":41.21,"h":41.235,"l":41.205,"n":384,"o":41.235,"t":"2026-10-20T15:40:00Z","v":37838,"vw":41.211945},{"c":41.2282,"h":41.245,"l":41.21,"n":241,"o":41.21,"t":"2026-10-20T15:45:00Z","v":27082,"vw":41.230188},{"c":41.195,"h":41.24,"l":41.19,"n":292,"o":41.23,"t":"2026-10-20T15:50:00Z","v":31756,"vw":41.208992},{"c":41.2,"h":41.23,"l":41.19,"n":220,"o":41.195,"t":"2026-10-20T15:55:00Z","v":13357,"vw":41.203501},{"c":41.17,"h":41.205,"l":41.165,"n":319,"o":41.2,"t":"2026-10-20T16:00:00Z","v":37314,"vw":41.19164},{"c":41.2,"h":41.2,"l":41.17,"n":234,"o":41.17,"t":"2026-10-20T16:05:00Z","v":20677,"vw":41.181881},{"c":41.185,"h":41.205,"l":41.17,"n":201,"o":41.205,"t":"2026-10-20T16:10:00Z","v":24066,"vw":41.186646},{"c":41.172,"h":41.205,"l":41.165,"n":233,"o":41.19,"t":"2026-10-20T16:15:00Z","v":19421,"vw":41.186111},{"c":41.1751,"h":41.18,"l":41.165,"n":273,"o":41.178,"t":"2026-10-20T16:20:00Z","v":23955,"vw":41.172521},{"c":41.1719,"h":41.185,"l":41.16,"n":304,"o":41.175,"t":"2026-10-20T16:25:00Z","v":21640,"vw":41.174127},{"c":41.19,"h":41.21,"l":41.18,"n":275,"o":41.18,"t":"2026-10-20T16:30:00Z","v":23468,"vw":41.194198},{"c":41.22,"h":41.225,"l":41.2,"n":152,"o":41.2,"t":"2026-10-20T16:35:00Z","v":10356,"vw":41.211435},{"c":41.2295,"h":41.2458,"l":41.215,"n":230,"o":41.215,"t":"2026-10-20T16:40:00Z","v":19297,"vw":41.234439},{"c":41.235,"h":41.24,"l":41.205,"n":284,"o":41.22,"t":"2026-10-20T16:45:00Z","v":23066,"vw":41.224879},{"c":41.25,"h":41.26,"l":41.235,"n":308,"o":41.235,"t":"2026-10-20T16:50:00Z","v":19369,"vw":41.245318},{"c":41.265,"h":41.265,"l":41.24,"n":170,"o":41.25,"t":"2026-10-20T16:55:00Z","v":9733,"vw":41.256128},{"c":41.25,"h":41.27,"l":41.243,"n":229,"o":41.265,"t":"2026-10-20T17:00:00Z","v":18626,"vw":41.252113},{"c":41.255,"h":41.26,"l":41.24,"n":175,"o":41.245,"t":"2026-10-20T17:05:00Z","v":12223,"vw":41.25199},{"c":41.25,"h":41.26,"l":41.24,"n":222,"o":41.255,"t":"2026-10-20T17:10:00Z","v":16471,"vw":41.250505},{"c":41.235,"h":41.255,"l":41.235,"n":242,"o":41.25,"t":"2026-10-20T17:15:00Z","v":18838,"vw":41.248912},{"c":41.26,"h":41.26,"l":41.23,"n":222,"o":41.235,"t":"2026-10-20T17:20:00Z","v":20782,"vw":41.247228},{"c":41.265,"h":41.275,"l":41.255,"n":313,"o":41.26,"t":"2026-10-20T17:25:00Z","v":30650,"vw":41.267666},{"c":41.26,"h":41.27,"l":41.25,"n":380,"o":41.265,"t":"2026-10-20T17:30:00Z","v":35940,"vw":41.259886},{"c":41.27,"h":41.276,"l":41.26,"n":252,"o":41.265,"t":"2026-10-20T17:35:00Z","v":26054,"vw":41.267184},{"c":41.275,"h":41.28,"l":41.265,"n":223,"o":41.265,"t":"2026-10-20T17:40:00Z","v":21949,"vw":41.273317},{"c":41.285,"h":41.29,"l":41.275,"n":309,"o":41.275,"t":"2026-10-20T17:45:00Z","v":31058,"vw":41.283164},{"c":41.36,"h":41.36,"l":41.29,"n":280,"o":41.29,"t":"2026-10-20T17:50:00Z","v":19137,"vw":41.335733},{"c":41.37,"h":41.37,"l":41.355,"n":302,"o":41.365,"t":"2026-10-20T17:55:00Z","v":28537,"vw":41.362936},{"c":41.355,"h":41.375,"l":41.345,"n":326,"o":41.365,"t":"2026-10-20T18:00:00Z","v":35800,"vw":41.362468},{"c":41.36,"h":41.38,"l":41.355,"n":299,"o":41.36,"t":"2026-10-20T18:05:00Z","v":28998,"vw":41.367442},{"c":41.365,"h":41.39,"l":41.36,"n":300,"o":41.36,"t":"2026-10-20T18:10:00Z","v":28979,"vw":41.376985},{"c":41.3851,"h":41.39,"l":41.36,"n":264,"o":41.365,"t":"2026-10-20T18:15:00Z","v":19821,"vw":41.376328},{"c":41.353,"h":41.385,"l":41.34,"n":453,"o":41.38,"t":"2026-10-20T18:20:00Z","v":46100,"vw":41.365311},{"c":41.345,"h":41.36,"l":41.34,"n":293,"o":41.355,"t":"2026-10-20T18:25:00Z","v":26004,"vw":41.348921},{"c":41.325,"h":41.35,"l":41.325,"n":355,"o":41.345,"t":"2026-10-20T18:30:00Z","v":40827,"vw":41.337768},{"c":41.315,"h":41.345,"l":41.3101,"n":343,"o":41.328,"t":"2026-10-20T18:35:00Z","v":39387,"vw":41.33204},{"c":41.305,"h":41.32,"l":41.3,"n":263,"o":41.315,"t":"2026-10-20T18:40:00Z","v":43120,"vw":41.307892},{"c":41.305,"h":41.315,"l":41.285,"n":489,"o":41.305,"t":"2026-10-20T18:45:00Z","v":53421,"vw":41.302822},{"c":41.335,"h":41.365,"l":41.305,"n":428,"o":41.305,"t":"2026-10-20T18:50:00Z","v":51336,"vw":41.343241},{"c":41.345,"h":41.35,"l":41.32,"n":433,"o":41.335,"t":"2026-10-20T18:55:00Z","v":50931,"vw":41.329478},{"c":41.345,"h":41.36,"l":41.3305,"n":349,"o":41.35,"t":"2026-10-20T19:00:00Z","v":40068,"vw":41.344024},{"c":41.315,"h":41.3451,"l":41.31,"n":486,"o":41.345,"t":"2026-10-20T19:05:00Z","v":53848,"vw":41.338574},{"c":41.325,"h":41.355,"l":41.315,"n":433,"o":41.315,"t":"2026-10-20T19:10:00Z","v":37936,"vw":41.340239},{"c":41.315,"h":41.33,"l":41.3,"n":341,"o":41.325,"t":"2026-10-20T19:15:00Z","v":32241,"vw":41.316757},{"c":41.3,"h":41.33,"l":41.285,"n":418,"o":41.32,"t":"2026-10-20T19:20:00Z","v":45222,"vw":41.312022},{"c":41.31,"h":41.315,"l":41.295,"n":419,"o":41.295,"t":"2026-10-20T19:25:00Z","v":39651,"vw":41.308339},{"c":41.34,"h":41.34,"l":41.29,"n":459,"o":41.31,"t":"2026-10-20T19:30:00Z","v":57540,"vw":41.316532},{"c":41.365,"h":41.37,"l":41.335,"n":455,"o":41.335,"t":"2026-10-20T19:35:00Z","v":56146,"vw":41.355514},{"c":41.355,"h":41.37,"l":41.31,"n":859,"o":41.37,"t":"2026-10-20T19:40:00Z","v":90789,"vw":41.341974},{"c":41.375,"h":41.395,"l":41.35,"n":591,"o":41.355,"t":"2026-10-20T19:45:00Z","v":64737,"vw":41.377118},{"c":41.395,"h":41.395,"l":41.35,"n":1207,"o":41.37,"t":"2026-10-20T19:50:00Z","v":149681,"vw":41.372614},{"c":41.395,"h":41.45,"l":41.38,"n":2154,"o":41.4,"t":"2026-10-20T19:55:00Z","v":317149,"vw":41.426529},{"c":41.4,"h":41.4,"l":41.4,"n":21,"o":41.4,"t":"2026-10-20T20:00:00Z","v":466510,"vw":41.4},{"c":41.09,"h":41.09,"l":41.09,"n":8,"o":41.09,"t":"2026-10-21T08:00:00Z","v":288,"vw":41.09},{"c":41.17,"h":41.17,"l":41.17,"n":5,"o":41.17,"t":"2026-10-21T08:05:00Z","v":400,"vw":41.17},{"c":41.17,"h":41.17,"l":41.17,"n":2,"o":41.17,"t":"2026-10-21T08:10:00Z","v":250,"vw":41.17},{"c":41.16,"h":41.16,"l":41.16,"n":1,"o":41.16,"t":"2026-10-21T08:15:00Z","v":250,"vw":41.16},{"c":41.14,"h":41.145,"l":41.14,"n":6,"o":41.145,"t":"2026-10-21T08:20:00Z","v":900,"vw":41.141875},{"c":41.2016,"h":41.2016,"l":41.2016,"n":1,"o":41.2016,"t":"2026-10-21T10:10:00Z","v":1000,"vw":41.2016},{"c":41.2,"h":41.2,"l":41.2,"n":4,"o":41.2,"t":"2026-10-21T10:15:00Z","v":400,"vw":41.2},{"c":41.18,"h":41.18,"l":41.18,"n":3,"o":41.18,"t":"2026-10-21T11:00:00Z","v":1005,"vw":41.18},{"c":41.17,"h":41.17,"l":41.17,"n":1,"o":41.17,"t":"2026-10-21T12:05:00Z","v":200,"vw":41.17},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-21T12:10:00Z","v":134,"vw":41.14},{"c":41.19,"h":41.19,"l":41.19,"n":1,"o":41.19,"t":"2026-10-21T12:45:00Z","v":134,"vw":41.19},{"c":41.26,"h":41.26,"l":41.26,"n":1,"o":41.26,"t":"2026-10-21T12:55:00Z","v":292,"vw":41.26},{"c":41.28,"h":41.28,"l":41.28,"n":4,"o":41.28,"t":"2026-10-21T13:00:00Z","v":340,"vw":41.28},{"c":41.27,"h":41.27,"l":41.27,"n":1,"o":41.27,"t":"2026-10-21T13:05:00Z","v":1000,"vw":41.27},{"c":41.27,"h":41.27,"l":41.27,"n":4,"o":41.27,"t":"2026-10-21T13:10:00Z","v":400,"vw":41.27},{"c":41.23,"h":41.23,"l":41.23,"n":1,"o":41.23,"t":"2026-10-21T13:15:00Z","v":250,"vw":41.23},{"c":41.16,"h":41.17,"l":41.16,"n":12,"o":41.17,"t":"2026-10-21T13:20:00Z","v":1635,"vw":41.162258},{"c":41.17,"h":41.18,"l":41.17,"n":41,"o":41.17,"t":"2026-10-21T13:25:00Z","v":3347,"vw":41.174672},{"c":41.2,"h":41.25,"l":41.13,"n":286,"o":41.2,"t":"2026-10-21T13:30:00Z","v":41004,"vw":41.197297},{"c":41.365,"h":41.365,"l":41.185,"n":180,"o":41.185,"t":"2026-10-21T13:35:00Z","v":10811,"vw":41.293435},{"c":41.45,"h":41.45,"l":41.34,"n":173,"o":41.34,"t":"2026-10-21T13:40:00Z","v":12294,"vw":41.40405},{"c":41.44,"h":41.45,"l":41.39,"n":185,"o":41.45,"t":"2026-10-21T13:45:00Z","v":15921,"vw":41.437554},{"c":41.48,"h":41.54,"l":41.46,"n":234,"o":41.47,"t":"2026-10-21T13:50:00Z","v":29635,"vw":41.502152},{"c":41.42,"h":41.5,"l":41.4,"n":165,"o":41.49,"t":"2026-10-21T13:55:00Z","v":25971,"vw":41.460037},{"c":41.2,"h":41.415,"l":41.2,"n":204,"o":41.41,"t":"2026-10-21T14:00:00Z","v":13844,"vw":41.347466},{"c":41.225,"h":41.26,"l":41.165,"n":293,"o":41.2,"t":"2026-10-21T14:05:00Z","v":18282,"vw":41.196034},{"c":41.29,"h":41.31,"l":41.22,"n":219,"o":41.225,"t":"2026-10-21T14:10:00Z","v":16811,"vw":41.274098},{"c":41.32,"h":41.36,"l":41.28,"n":188,"o":41.29,"t":"2026-10-21T14:15:00Z","v":20106,"vw":41.325863},{"c":41.325,"h":41.35,"l":41.305,"n":213,"o":41.31,"t":"2026-10-21T14:20:00Z","v":16387,"vw":41.328621},{"c":41.355,"h":41.355,"l":41.3,"n":209,"o":41.32,"t":"2026-10-21T14:25:00Z","v":17475,"vw":41.334101},{"c":41.375,"h":41.446,"l":41.36,"n":237,"o":41.36,"t":"2026-10-21T14:30:00Z","v":20200,"vw":41.406454},{"c":41.43,"h":41.45,"l":41.365,"n":218,"o":41.38,"t":"2026-10-21T14:35:00Z","v":12424,"vw":41.400192},{"c":41.405,"h":41.465,"l":41.4,"n":224,"o":41.435,"t":"2026-10-21T14:40:00Z","v":20847,"vw":41.445292},{"c":41.365,"h":41.435,"l":41.36,"n":288,"o":41.415,"t":"2026-10-21T14:45:00Z","v":20444,"vw":41.388068},{"c":41.4,"h":41.405,"l":41.35,"n":293,"o":41.375,"t":"2026-10-21T14:50:00Z","v":19165,"vw":41.372151},{"c":41.365,"h":41.395,"l":41.36,"n":288,"o":41.395,"t":"2026-10-21T14:55:00Z","v":13179,"vw":41.384127},{"c":41.34,"h":41.365,"l":41.34,"n":375,"o":41.36,"t":"2026-10-21T15:00:00Z","v":29145,"vw":41.349421},{"c":41.325,"h":41.345,"l":41.31,"n":314,"o":41.345,"t":"2026-10-21T15:05:00Z","v":18090,"vw":41.322868},{"c":41.375,"h":41.38,"l":41.315,"n":315,"o":41.325,"t":"2026-10-21T15:10:00Z","v":23159,"vw":41.346801},{"c":41.325,"h":41.3798,"l":41.325,"n":533,"o":41.375,"t":"2026-10-21T15:15:00Z","v":45669,"vw":41.359811},{"c":41.355,"h":41.375,"l":41.325,"n":296,"o":41.325,"t":"2026-10-21T15:20:00Z","v":18872,"vw":41.353111},{"c":41.34,"h":41.355,"l":41.315,"n":364,"o":41.35,"t":"2026-10-21T15:25:00Z","v":26120,"vw":41.342311},{"c":41.275,"h":41.36,"l":41.275,"n":479,"o":41.34,"t":"2026-10-21T15:30:00Z","v":38500,"vw":41.315036},{"c":41.245,"h":41.29,"l":41.24,"n":281,"o":41.275,"t":"2026-10-21T15:35:00Z","v":20762,"vw":41.266188},{"c":41.24,"h":41.255,"l":41.225,"n":249,"o":41.25,"t":"2026-10-21T15:40:00Z","v":28725,"vw":41.239055},{"c":41.225,"h":41.2382,"l":41.22,"n":99,"o":41.23,"t":"2026-10-21T15:45:00Z","v":9787,"vw":41.226785},{"c":41.2182,"h":41.225,"l":41.2,"n":102,"o":41.225,"t":"2026-10-21T15:50:00Z","v":9882,"vw":41.217057},{"c":41.235,"h":41.235,"l":41.22,"n":66,"o":41.22,"t":"2026-10-21T15:55:00Z","v":2591,"vw":41.232416},{"c":41.27,"h":41.27,"l":41.235,"n":126,"o":41.235,"t":"2026-10-21T16:00:00Z","v":6717,"vw":41.254324},{"c":41.25,"h":41.265,"l":41.24,"n":110,"o":41.26,"t":"2026-10-21T16:05:00Z","v":4729,"vw":41.258838},{"c":41.2782,"h":41.28,"l":41.255,"n":112,"o":41.255,"t":"2026-10-21T16:10:00Z","v":6817,"vw":41.266651},{"c":41.275,"h":41.28,"l":41.265,"n":109,"o":41.27,"t":"2026-10-21T16:15:00Z","v":6187,"vw":41.272163},{"c":41.29,"h":41.295,"l":41.27,"n":106,"o":41.27,"t":"2026-10-21T16:20:00Z","v":10079,"vw":41.285247},{"c":41.28,"h":41.29,"l":41.28,"n":97,"o":41.2855,"t":"2026-10-21T16:25:00Z","v":7651,"vw":41.284815},{"c":41.265,"h":41.29,"l":41.265,"n":106,"o":41.2799,"t":"2026-10-21T16:30:00Z","v":8202,"vw":41.279266},{"c":41.255,"h":41.265,"l":41.24,"n":193,"o":41.265,"t":"2026-10-21T16:35:00Z","v":12239,"vw":41.249205},{"c":41.185,"h":41.25,"l":41.18,"n":191,"o":41.25,"t":"2026-10-21T16:40:00Z","v":16247,"vw":41.210248},{"c":41.195,"h":41.215,"l":41.18,"n":345,"o":41.185,"t":"2026-10-21T16:45:00Z","v":32799,"vw":41.196561},{"c":41.195,"h":41.215,"l":41.185,"n":312,"o":41.2,"t":"2026-10-21T16:50:00Z","v":70525,"vw":41.201268},{"c":41.175,"h":41.2,"l":41.175,"n":173,"o":41.1999,"t":"2026-10-21T16:55:00Z","v":11456,"vw":41.190927},{"c":41.1101,"h":41.18,"l":41.11,"n":409,"o":41.175,"t":"2026-10-21T17:00:00Z","v":31840,"vw":41.142969},{"c":41.105,"h":41.14,"l":41.105,"n":1322,"o":41.115,"t":"2026-10-21T17:05:00Z","v":103468,"vw":41.124718},{"c":41.125,"h":41.13,"l":41.105,"n":259,"o":41.11,"t":"2026-10-21T17:10:00Z","v":27526,"vw":41.117961},{"c":41.065,"h":41.125,"l":41.065,"n":367,"o":41.125,"t":"2026-10-21T17:15:00Z","v":19879,"vw":41.092356},{"c":41.02,"h":41.06,"l":41.01,"n":639,"o":41.06,"t":"2026-10-21T17:20:00Z","v":55424,"vw":41.027252},{"c":40.99,"h":41.025,"l":40.98,"n":667,"o":41.025,"t":"2026-10-21T17:25:00Z","v":44463,"vw":41.002895},{"c":40.9201,"h":41.025,"l":40.92,"n":855,"o":40.995,"t":"2026-10-21T17:30:00Z","v":90935,"vw":40.969354},{"c":40.9,"h":40.93,"l":40.88,"n":691,"o":40.925,"t":"2026-10-21T17:35:00Z","v":64278,"vw":40.899819},{"c":40.885,"h":40.9001,"l":40.845,"n":1088,"o":40.9,"t":"2026-10-21T17:40:00Z","v":110370,"vw":40.878766},{"c":40.875,"h":40.9,"l":40.845,"n":679,"o":40.885,"t":"2026-10-21T17:45:00Z","v":47321,"vw":40.876605},{"c":40.88,"h":40.88,"l":40.85,"n":576,"o":40.875,"t":"2026-10-21T17:50:00Z","v":56868,"vw":40.868816},{"c":40.855,"h":40.885,"l":40.84,"n":551,"o":40.875,"t":"2026-10-21T17:55:00Z","v":38779,"vw":40.86545},{"c":40.965,"h":40.985,"l":40.855,"n":946,"o":40.86,"t":"2026-10-21T18:00:00Z","v":104189,"vw":40.926706},{"c":40.97,"h":41,"l":40.96,"n":487,"o":40.965,"t":"2026-10-21T18:05:00Z","v":42050,"vw":40.979812},{"c":40.99,"h":40.99,"l":40.97,"n":197,"o":40.975,"t":"2026-10-21T18:10:00Z","v":21649,"vw":40.985398},{"c":40.98,"h":41.005,"l":40.97,"n":364,"o":40.99,"t":"2026-10-21T18:15:00Z","v":45098,"vw":40.989009},{"c":40.985,"h":41,"l":40.98,"n":267,"o":40.985,"t":"2026-10-21T18:20:00Z","v":20303,"vw":40.988403},{"c":40.995,"h":41,"l":40.98,"n":247,"o":40.98,"t":"2026-10-21T18:25:00Z","v":16492,"vw":40.98773},{"c":40.995,"h":41,"l":40.98,"n":263,"o":40.995,"t":"2026-10-21T18:30:00Z","v":23373,"vw":40.990054},{"c":40.985,"h":41,"l":40.975,"n":354,"o":40.99,"t":"2026-10-21T18:35:00Z","v":28358,"vw":40.98684},{"c":40.99,"h":41.005,"l":40.98,"n":398,"o":40.985,"t":"2026-10-21T18:40:00Z","v":31665,"vw":40.992761},{"c":40.97,"h":40.99,"l":40.97,"n":619,"o":40.98,"t":"2026-10-21T18:45:00Z","v":66115,"vw":40.976604},{"c":40.975,"h":40.98,"l":40.955,"n":410,"o":40.965,"t":"2026-10-21T18:50:00Z","v":35010,"vw":40.966941},{"c":40.9201,"h":40.975,"l":40.92,"n":360,"o":40.975,"t":"2026-10-21T18:55:00Z","v":30516,"vw":40.94373},{"c":40.915,"h":40.93,"l":40.9,"n":426,"o":40.92,"t":"2026-10-21T19:00:00Z","v":41146,"vw":40.915525},{"c":40.955,"h":40.96,"l":40.915,"n":757,"o":40.915,"t":"2026-10-21T19:05:00Z","v":66788,"vw":40.939721},{"c":40.94,"h":40.95,"l":40.925,"n":318,"o":40.95,"t":"2026-10-21T19:10:00Z","v":26640,"vw":40.937792},{"c":40.955,"h":40.97,"l":40.94,"n":429,"o":40.94,"t":"2026-10-21T19:15:00Z","v":40470,"vw":40.957239},{"c":40.99,"h":40.99,"l":40.96,"n":433,"o":40.96,"t":"2026-10-21T19:20:00Z","v":49413,"vw":40.971421},{"c":40.995,"h":41.01,"l":40.98,"n":516,"o":40.985,"t":"2026-10-21T19:25:00Z","v":85797,"vw":40.99474},{"c":40.935,"h":41,"l":40.93,"n":650,"o":41,"t":"2026-10-21T19:30:00Z","v":84595,"vw":40.961219},{"c":40.965,"h":40.965,"l":40.92,"n":627,"o":40.935,"t":"2026-10-21T19:35:00Z","v":75215,"vw":40.935009},{"c":40.955,"h":40.97,"l":40.94,"n":680,"o":40.965,"t":"2026-10-21T19:40:00Z","v":55068,"vw":40.953589},{"c":40.975,"h":40.98,"l":40.95,"n":551,"o":40.95,"t":"2026-10-21T19:45:00Z","v":58131,"vw":40.965406},{"c":40.955,"h":40.985,"l":40.93,"n":1105,"o":40.975,"t":"2026-10-21T19:50:00Z","v":156836,"vw":40.966803},{"c":40.97,"h":40.98,"l":40.93,"n":1742,"o":40.955,"t":"2026-10-21T19:55:00Z","v":231865,"vw":40.950465},{"c":40.93,"h":40.97,"l":40.93,"n":48,"o":40.97,"t":"2026-10-21T20:00:00Z","v":158022,"vw":40.969871},{"c":41.07,"h":41.21,"l":40.97,"n":15,"o":40.97,"t":"2026-10-22T08:00:00Z","v":2147,"vw":41.109541},{"c":41.04,"h":41.04,"l":41.01,"n":4,"o":41.01,"t":"2026-10-22T08:25:00Z","v":683,"vw":41.024676},{"c":41.09,"h":41.09,"l":41.06,"n":5,"o":41.06,"t":"2026-10-22T08:30:00Z","v":765,"vw":41.066295},{"c":40.99,"h":41.02,"l":40.99,"n":6,"o":41.02,"t":"2026-10-22T08:35:00Z","v":696,"vw":40.997778},{"c":40.94,"h":40.97,"l":40.94,"n":3,"o":40.97,"t":"2026-10-22T08:40:00Z","v":251,"vw":40.954336},{"c":40.92,"h":40.93,"l":40.92,"n":4,"o":40.93,"t":"2026-10-22T09:00:00Z","v":483,"vw":40.927143},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-10-22T09:10:00Z","v":133,"vw":40.97},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-10-22T09:20:00Z","v":133,"vw":40.97},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-22T09:30:00Z","v":133,"vw":41.02},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-10-22T09:35:00Z","v":133,"vw":40.97},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-22T09:40:00Z","v":133,"vw":41.02},{"c":41.05,"h":41.07,"l":41.05,"n":3,"o":41.07,"t":"2026-10-22T09:55:00Z","v":515,"vw":41.060291},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-22T10:10:00Z","v":133,"vw":41.02},{"c":41.01,"h":41.01,"l":41.01,"n":2,"o":41.01,"t":"2026-10-22T10:15:00Z","v":520,"vw":41.01},{"c":41.06,"h":41.06,"l":41.04,"n":6,"o":41.05,"t":"2026-10-22T10:20:00Z","v":1225,"vw":41.047755},{"c":40.93,"h":40.97,"l":40.93,"n":3,"o":40.97,"t":"2026-10-22T10:45:00Z","v":331,"vw":40.947106},{"c":40.93,"h":40.93,"l":40.92,"n":4,"o":40.92,"t":"2026-10-22T10:50:00Z","v":889,"vw":40.923245},{"c":40.91,"h":40.91,"l":40.9,"n":14,"o":40.9,"t":"2026-10-22T11:05:00Z","v":3584,"vw":40.908489},{"c":41.02,"h":41.02,"l":40.96,"n":6,"o":40.96,"t":"2026-10-22T11:35:00Z","v":1122,"vw":40.981106},{"c":41.06,"h":41.07,"l":41.05,"n":6,"o":41.06,"t":"2026-10-22T11:40:00Z","v":4878,"vw":41.051865},{"c":41.02,"h":41.02,"l":41.02,"n":2,"o":41.02,"t":"2026-10-22T11:50:00Z","v":168,"vw":41.02},{"c":41.01,"h":41.01,"l":41.01,"n":4,"o":41.01,"t":"2026-10-22T11:55:00Z","v":520,"vw":41.01},{"c":41.02,"h":41.02,"l":41.02,"n":4,"o":41.02,"t":"2026-10-22T12:30:00Z","v":598,"vw":41.02},{"c":40.98,"h":40.99,"l":40.98,"n":3,"o":40.99,"t":"2026-10-22T12:35:00Z","v":620,"vw":40.986667},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-22T12:40:00Z","v":133,"vw":41.02},{"c":41.03,"h":41.03,"l":41.03,"n":1,"o":41.03,"t":"2026-10-22T12:45:00Z","v":220,"vw":41.03},{"c":41.07,"h":41.07,"l":41.07,"n":1,"o":41.07,"t":"2026-10-22T13:00:00Z","v":133,"vw":41.07},{"c":41.18,"h":41.18,"l":41.1,"n":17,"o":41.11,"t":"2026-10-22T13:05:00Z","v":3890,"vw":41.123246},{"c":41.17,"h":41.17,"l":41.17,"n":1,"o":41.17,"t":"2026-10-22T13:20:00Z","v":133,"vw":41.17},{"c":41.15,"h":41.16,"l":41.15,"n":48,"o":41.16,"t":"2026-10-22T13:25:00Z","v":3813,"vw":41.153644},{"c":41.07,"h":41.2,"l":41.07,"n":313,"o":41.17,"t":"2026-10-22T13:30:00Z","v":51095,"vw":41.152699},{"c":41.27,"h":41.28,"l":41.1,"n":288,"o":41.1,"t":"2026-10-22T13:35:00Z","v":24851,"vw":41.191791},{"c":41.28,"h":41.34,"l":41.25,"n":197,"o":41.295,"t":"2026-10-22T13:40:00Z","v":26124,"vw":41.301024},{"c":41.28,"h":41.2951,"l":41.2,"n":256,"o":41.29,"t":"2026-10-22T13:45:00Z","v":32229,"vw":41.247336},{"c":41.32,"h":41.39,"l":41.28,"n":177,"o":41.28,"t":"2026-10-22T13:50:00Z","v":12947,"vw":41.342707},{"c":41.32,"h":41.32,"l":41.26,"n":143,"o":41.315,"t":"2026-10-22T13:55:00Z","v":10087,"vw":41.300776},{"c":41.3613,"h":41.37,"l":41.3009,"n":268,"o":41.33,"t":"2026-10-22T14:00:00Z","v":21091,"vw":41.342183},{"c":41.43,"h":41.4375,"l":41.37,"n":228,"o":41.37,"t":"2026-10-22T14:05:00Z","v":18411,"vw":41.403395},{"c":41.405,"h":41.44,"l":41.38,"n":222,"o":41.432,"t":"2026-10-22T14:10:00Z","v":27924,"vw":41.415689},{"c":41.45,"h":41.495,"l":41.39,"n":378,"o":41.405,"t":"2026-10-22T14:15:00Z","v":38877,"vw":41.425431},{"c":41.48,"h":41.5,"l":41.45,"n":254,"o":41.45,"t":"2026-10-22T14:20:00Z","v":18936,"vw":41.477206},{"c":41.47,"h":41.54,"l":41.46,"n":199,"o":41.48,"t":"2026-10-22T14:25:00Z","v":18716,"vw":41.501413},{"c":41.46,"h":41.505,"l":41.425,"n":219,"o":41.47,"t":"2026-10-22T14:30:00Z","v":15813,"vw":41.457096},{"c":41.525,"h":41.535,"l":41.4499,"n":324,"o":41.455,"t":"2026-10-22T14:35:00Z","v":22430,"vw":41.505091},{"c":41.505,"h":41.54,"l":41.5,"n":274,"o":41.515,"t":"2026-10-22T14:40:00Z","v":18938,"vw":41.517632},{"c":41.605,"h":41.615,"l":41.5,"n":271,"o":41.5,"t":"2026-10-22T14:45:00Z","v":19884,"vw":41.572851},{"c":41.66,"h":41.675,"l":41.605,"n":497,"o":41.605,"t":"2026-10-22T14:50:00Z","v":70488,"vw":41.649476},{"c":41.67,"h":41.68,"l":41.635,"n":346,"o":41.67,"t":"2026-10-22T14:55:00Z","v":38371,"vw":41.664029},{"c":41.705,"h":41.705,"l":41.64,"n":434,"o":41.66,"t":"2026-10-22T15:00:00Z","v":47529,"vw":41.672948},{"c":41.74,"h":41.74,"l":41.665,"n":582,"o":41.715,"t":"2026-10-22T15:05:00Z","v":47476,"vw":41.696987},{"c":41.78,"h":41.79,"l":41.725,"n":707,"o":41.735,"t":"2026-10-22T15:10:00Z","v":66962,"vw":41.753985},{"c":41.8328,"h":41.84,"l":41.735,"n":605,"o":41.78,"t":"2026-10-22T15:15:00Z","v":72171,"vw":41.780835},{"c":41.825,"h":41.835,"l":41.8,"n":488,"o":41.835,"t":"2026-10-22T15:20:00Z","v":41598,"vw":41.815601},{"c":41.8,"h":41.83,"l":41.785,"n":566,"o":41.825,"t":"2026-10-22T15:25:00Z","v":50282,"vw":41.809981},{"c":41.89,"h":41.97,"l":41.78,"n":2995,"o":41.795,"t":"2026-10-22T15:30:00Z","v":236131,"vw":41.884717},{"c":41.93,"h":41.93,"l":41.845,"n":1201,"o":41.9,"t":"2026-10-22T15:35:00Z","v":101415,"vw":41.892912},{"c":41.905,"h":41.93,"l":41.885,"n":362,"o":41.92,"t":"2026-10-22T15:40:00Z","v":25863,"vw":41.904463},{"c":41.965,"h":41.965,"l":41.87,"n":728,"o":41.905,"t":"2026-10-22T15:45:00Z","v":266756,"vw":41.916435},{"c":41.88,"h":41.955,"l":41.88,"n":471,"o":41.95,"t":"2026-10-22T15:50:00Z","v":246061,"vw":41.917742},{"c":41.91,"h":41.92,"l":41.885,"n":312,"o":41.885,"t":"2026-10-22T15:55:00Z","v":20516,"vw":41.904227},{"c":41.955,"h":41.9651,"l":41.905,"n":351,"o":41.905,"t":"2026-10-22T16:00:00Z","v":25330,"vw":41.948822},{"c":41.98,"h":41.98,"l":41.94,"n":321,"o":41.955,"t":"2026-10-22T16:05:00Z","v":19597,"vw":41.954353},{"c":41.975,"h":42,"l":41.96,"n":212,"o":41.985,"t":"2026-10-22T16:10:00Z","v":14052,"vw":41.985694},{"c":41.96,"h":41.998,"l":41.96,"n":306,"o":41.98,"t":"2026-10-22T16:15:00Z","v":25990,"vw":41.9778},{"c":41.965,"h":41.965,"l":41.945,"n":216,"o":41.96,"t":"2026-10-22T16:20:00Z","v":11945,"vw":41.956267},{"c":42.04,"h":42.04,"l":41.955,"n":245,"o":41.965,"t":"2026-10-22T16:25:00Z","v":17891,"vw":41.979194},{"c":41.99,"h":42.1,"l":41.985,"n":478,"o":42.04,"t":"2026-10-22T16:30:00Z","v":40916,"vw":42.034762},{"c":41.835,"h":41.9999,"l":41.835,"n":382,"o":41.9999,"t":"2026-10-22T16:35:00Z","v":25085,"vw":41.907556},{"c":41.905,"h":41.905,"l":41.815,"n":537,"o":41.835,"t":"2026-10-22T16:40:00Z","v":50776,"vw":41.864325},{"c":41.94,"h":41.955,"l":41.865,"n":548,"o":41.905,"t":"2026-10-22T16:45:00Z","v":49015,"vw":41.909255},{"c":41.99,"h":42,"l":41.905,"n":496,"o":41.93,"t":"2026-10-22T16:50:00Z","v":56327,"vw":41.940268},{"c":41.965,"h":42.02,"l":41.96,"n":531,"o":41.99,"t":"2026-10-22T16:55:00Z","v":41182,"vw":41.990538},{"c":41.945,"h":41.975,"l":41.93,"n":445,"o":41.97,"t":"2026-10-22T17:00:00Z","v":34130,"vw":41.959731},{"c":41.93,"h":41.96,"l":41.92,"n":257,"o":41.94,"t":"2026-10-22T17:05:00Z","v":17542,"vw":41.937472},{"c":41.945,"h":41.97,"l":41.92,"n":416,"o":41.93,"t":"2026-10-22T17:10:00Z","v":33502,"vw":41.950018},{"c":41.93,"h":41.955,"l":41.885,"n":755,"o":41.945,"t":"2026-10-22T17:15:00Z","v":108885,"vw":41.913873},{"c":41.905,"h":41.925,"l":41.855,"n":443,"o":41.925,"t":"2026-10-22T17:20:00Z","v":46185,"vw":41.88632},{"c":41.915,"h":41.92,"l":41.895,"n":262,"o":41.9,"t":"2026-10-22T17:25:00Z","v":20801,"vw":41.908837},{"c":41.945,"h":41.955,"l":41.915,"n":346,"o":41.915,"t":"2026-10-22T17:30:00Z","v":26640,"vw":41.923108},{"c":42.025,"h":42.0251,"l":41.945,"n":254,"o":41.945,"t":"2026-10-22T17:35:00Z","v":16075,"vw":41.984909},{"c":42.05,"h":42.055,"l":42.02,"n":241,"o":42.03,"t":"2026-10-22T17:40:00Z","v":17004,"vw":42.03531},{"c":42.055,"h":42.055,"l":42.035,"n":221,"o":42.045,"t":"2026-10-22T17:45:00Z","v":13827,"vw":42.042331},{"c":42.02,"h":42.055,"l":42.015,"n":288,"o":42.055,"t":"2026-10-22T17:50:00Z","v":15053,"vw":42.039055},{"c":42.045,"h":42.05,"l":42.025,"n":192,"o":42.025,"t":"2026-10-22T17:55:00Z","v":19514,"vw":42.04284},{"c":42.025,"h":42.04,"l":42.015,"n":408,"o":42.04,"t":"2026-10-22T18:00:00Z","v":15843,"vw":42.030048},{"c":42.08,"h":42.08,"l":42.02,"n":374,"o":42.03,"t":"2026-10-22T18:05:00Z","v":25095,"vw":42.051401},{"c":42.075,"h":42.11,"l":42.065,"n":343,"o":42.08,"t":"2026-10-22T18:10:00Z","v":29543,"vw":42.089543},{"c":42.105,"h":42.11,"l":42.08,"n":202,"o":42.08,"t":"2026-10-22T18:15:00Z","v":12517,"vw":42.097136},{"c":42.105,"h":42.11,"l":42.1,"n":226,"o":42.105,"t":"2026-10-22T18:20:00Z","v":26308,"vw":42.104597},{"c":42.08,"h":42.11,"l":42.045,"n":551,"o":42.11,"t":"2026-10-22T18:25:00Z","v":41665,"vw":42.073163},{"c":42.095,"h":42.095,"l":42.06,"n":287,"o":42.075,"t":"2026-10-22T18:30:00Z","v":19261,"vw":42.072575},{"c":42.05,"h":42.095,"l":42.04,"n":265,"o":42.095,"t":"2026-10-22T18:35:00Z","v":17505,"vw":42.065258},{"c":42.045,"h":42.0599,"l":42.04,"n":295,"o":42.055,"t":"2026-10-22T18:40:00Z","v":21266,"vw":42.052467},{"c":42.075,"h":42.078,"l":42.045,"n":300,"o":42.045,"t":"2026-10-22T18:45:00Z","v":20879,"vw":42.064402},{"c":42.06,"h":42.085,"l":42.0501,"n":334,"o":42.075,"t":"2026-10-22T18:50:00Z","v":24702,"vw":42.0697},{"c":42.045,"h":42.065,"l":42.03,"n":363,"o":42.06,"t":"2026-10-22T18:55:00Z","v":24621,"vw":42.050287},{"c":42.06,"h":42.065,"l":42.02,"n":255,"o":42.04,"t":"2026-10-22T19:00:00Z","v":23075,"vw":42.041549},{"c":42.085,"h":42.09,"l":42.06,"n":212,"o":42.06,"t":"2026-10-22T19:05:00Z","v":16425,"vw":42.078253},{"c":42.055,"h":42.085,"l":42.0501,"n":297,"o":42.085,"t":"2026-10-22T19:10:00Z","v":21633,"vw":42.069073},{"c":42.065,"h":42.095,"l":42.05,"n":320,"o":42.055,"t":"2026-10-22T19:15:00Z","v":26213,"vw":42.067822},{"c":42.1,"h":42.1,"l":42.065,"n":460,"o":42.07,"t":"2026-10-22T19:20:00Z","v":51705,"vw":42.077947},{"c":42.03,"h":42.1,"l":42.03,"n":486,"o":42.095,"t":"2026-10-22T19:25:00Z","v":42053,"vw":42.064318},{"c":42.035,"h":42.035,"l":42.01,"n":475,"o":42.03,"t":"2026-10-22T19:30:00Z","v":37066,"vw":42.025055},{"c":41.998,"h":42.03,"l":41.99,"n":358,"o":42.03,"t":"2026-10-22T19:35:00Z","v":31053,"vw":42.009204},{"c":41.99,"h":42.02,"l":41.99,"n":404,"o":42,"t":"2026-10-22T19:40:00Z","v":35713,"vw":42.001578},{"c":41.965,"h":41.9951,"l":41.955,"n":407,"o":41.995,"t":"2026-10-22T19:45:00Z","v":48776,"vw":41.983921},{"c":41.92,"h":41.985,"l":41.92,"n":901,"o":41.97,"t":"2026-10-22T19:50:00Z","v":92914,"vw":41.957895},{"c":41.955,"h":42,"l":41.925,"n":1718,"o":41.925,"t":"2026-10-22T19:55:00Z","v":171035,"vw":41.973243},{"c":41.5,"h":41.96,"l":41.5,"n":53,"o":41.96,"t":"2026-10-22T20:00:00Z","v":92062,"vw":41.939858}],"history":[{"c":53.66,"h":54.65,"l":53.51,"n":18733,"o":54.55,"t":"2024-10-21T04:00:00Z","v":2239767,"vw":53.83662},{"c":53.26,"h":53.7,"l":52.98,"n":16482,"o":53.05,"t":"2024-10-22T04:00:00Z","v":1698960,"vw":53.280452},{"c":52.89,"h":53.4109,"l":52.89,"n":19831,"o":53.18,"t":"2024-10-23T04:00:00Z","v":2380773,"vw":53.077533},{"c":52.05,"h":53.23,"l":50,"n":28640,"o":53.22,"t":"2024-10-24T04:00:00Z","v":3306311,"vw":52.189626},{"c":54.34,"h":54.44,"l":53.425,"n":27002,"o":53.9,"t":"2024-10-25T04:00:00Z","v":3251878,"vw":54.019382},{"c":54.36,"h":54.655,"l":53.99,"n":22819,"o":54.18,"t":"2024-10-28T04:00:00Z","v":3461899,"vw":54.44359},{"c":53.83,"h":54.5906,"l":53.67,"n":17781,"o":54.53,"t":"2024-10-29T04:00:00Z","v":1934080,"vw":53.999244},{"c":53.45,"h":53.72,"l":53.3,"n":17353,"o":53.32,"t":"2024-10-30T04:00:00Z","v":2609003,"vw":53.509981},{"c":52.88,"h":53.01,"l":52.4,"n":16675,"o":52.92,"t":"2024-10-31T04:00:00Z","v":1396334,"vw":52.762938},{"c":53.27,"h":53.77,"l":53.1,"n":16635,"o":53.77,"t":"2024-11-01T04:00:00Z","v":1381542,"vw":53.382808},{"c":52.95,"h":53.56,"l":52.8,"n":14316,"o":53.54,"t":"2024-11-04T05:00:00Z","v":1273159,"vw":53.070573},{"c":52.85,"h":52.91,"l":52.39,"n":12555,"o":52.53,"t":"2024-11-05T05:00:00Z","v":851812,"vw":52.75949},{"c":51.26,"h":51.74,"l":50.845,"n":23912,"o":51.47,"t":"2024-11-06T05:00:00Z","v":3013431,"vw":51.32641},{"c":51.73,"h":51.78,"l":51.37,"n":16775,"o":51.48,"t":"2024-11-07T05:00:00Z","v":1388647,"vw":51.582191},{"c":51.32,"h":51.62,"l":51.18,"n":17134,"o":51.52,"t":"2024-11-08T05:00:00Z","v":1283694,"vw":51.388419},{"c":50.62,"h":51.17,"l":50.55,"n":23813,"o":51.08,"t":"2024-11-11T05:00:00Z","v":2059333,"vw":50.741712},{"c":50.14,"h":50.4499,"l":50.08,"n":20644,"o":50.43,"t":"2024-11-12T05:00:00Z","v":2709900,"vw":50.240042},{"c":49.51,"h":49.83,"l":49.21,"n":19250,"o":49.81,"t":"2024-11-13T05:00:00Z","v":1680689,"vw":49.470291},{"c":47.82,"h":50.09,"l":47.57,"n":29157,"o":49.6,"t":"2024-11-14T05:00:00Z","v":2973279,"vw":48.807874},{"c":47.97,"h":48.18,"l":47.455,"n":36107,"o":47.88,"t":"2024-11-15T05:00:00Z","v":3651145,"vw":47.916462},{"c":48.51,"h":48.67,"l":47.94,"n":21784,"o":47.99,"t":"2024-11-18T05:00:00Z","v":2613945,"vw":48.419958},{"c":48,"h":48.21,"l":47.84,"n":21435,"o":47.98,"t":"2024-11-19T05:00:00Z","v":3337429,"vw":48.016202},{"c":47.78,"h":48.03,"l":47.61,"n":15469,"o":47.95,"t":"2024-11-20T05:00:00Z","v":1737535,"vw":47.77866},{"c":47.98,"h":48.04,"l":47.56,"n":16667,"o":47.64,"t":"2024-11-21T05:00:00Z","v":1829999,"vw":47.860528},{"c":48.28,"h":48.54,"l":47.99,"n":17387,"o":47.99,"t":"2024-11-22T05:00:00Z","v":3549371,"vw":48.346688},{"c":48.35,"h":48.78,"l":48.25,"n":28771,"o":48.75,"t":"2024-11-25T05:00:00Z","v":4732538,"vw":48.468693},{"c":48.28,"h":48.64,"l":47.885,"n":16473,"o":48.57,"t":"2024-11-26T05:00:00Z","v":3035899,"vw":48.115951},{"c":48.72,"h":48.98,"l":48.41,"n":12636,"o":48.45,"t":"2024-11-27T05:00:00Z","v":1523576,"vw":48.763768},{"c":48.49,"h":48.63,"l":48.3,"n":12495,"o":48.32,"t":"2024-11-29T05:00:00Z","v":1434964,"vw":48.496571},{"c":47.96,"h":48.1599,"l":47.5701,"n":18185,"o":48.12,"t":"2024-12-02T05:00:00Z","v":1622579,"vw":47.929958},{"c":48.17,"h":48.23,"l":47.985,"n":15136,"o":48.21,"t":"2024-12-03T05:00:00Z","v":2555140,"vw":48.121631},{"c":48.01,"h":48.07,"l":47.58,"n":15017,"o":47.86,"t":"2024-12-04T05:00:00Z","v":2297856,"vw":47.860135},{"c":48.51,"h":48.655,"l":48.08,"n":19520,"o":48.21,"t":"2024-12-05T05:00:00Z","v":2019272,"vw":48.434958},{"c":48.46,"h":48.71,"l":48.29,"n":16619,"o":48.52,"t":"2024-12-06T05:00:00Z","v":1590340,"vw":48.474836},{"c":48.43,"h":48.64,"l":48.305,"n":12590,"o":48.35,"t":"2024-12-09T05:00:00Z","v":1624445,"vw":48.458772},{"c":48.08,"h":48.5497,"l":48,"n":16670,"o":48.54,"t":"2024-12-10T05:00:00Z","v":2017271,"vw":48.121528},{"c":47.99,"h":48.12,"l":47.75,"n":14507,"o":48.1,"t":"2024-12-11T05:00:00Z","v":1866262,"vw":47.926549},{"c":46.99,"h":47.72,"l":46.96,"n":18215,"o":47.42,"t":"2024-12-12T05:00:00Z","v":2602315,"vw":47.265919},{"c":46.8,"h":47.1,"l":46.38,"n":18515,"o":47.08,"t":"2024-12-13T05:00:00Z","v":3464494,"vw":46.712879},{"c":45.89,"h":46.64,"l":45.8,"n":27846,"o":46.44,"t":"2024-12-16T05:00:00Z","v":4002054,"vw":46.224464},{"c":48.94,"h":49.73,"l":47.64,"n":46434,"o":47.65,"t":"2024-12-17T05:00:00Z","v":6708127,"vw":48.695486},{"c":47.01,"h":48.25,"l":47.01,"n":23215,"o":47.74,"t":"2024-12-18T05:00:00Z","v":2523472,"vw":47.674432},{"c":47.5,"h":47.68,"l":47.15,"n":23382,"o":47.32,"t":"2024-12-19T05:00:00Z","v":2672933,"vw":47.482608},{"c":47.71,"h":47.9,"l":46.89,"n":21542,"o":46.92,"t":"2024-12-20T05:00:00Z","v":2486786,"vw":47.603716},{"c":48.39,"h":48.42,"l":47.53,"n":20584,"o":47.75,"t":"2024-12-23T05:00:00Z","v":2221342,"vw":48.010959},{"c":48.29,"h":48.41,"l":47.78,"n":7703,"o":47.84,"t":"2024-12-24T05:00:00Z","v":1641157,"vw":48.228737},{"c":48.43,"h":48.75,"l":48.06,"n":14299,"o":48.24,"t":"2024-12-26T05:00:00Z","v":1565374,"vw":48.461851},{"c":48.73,"h":49.08,"l":48.19,"n":20969,"o":48.23,"t":"2024-12-27T05:00:00Z","v":2221824,"vw":48.731122},{"c":48.23,"h":48.65,"l":48.17,"n":14809,"o":48.65,"t":"2024-12-30T05:00:00Z","v":1922309,"vw":48.370696},{"c":48.23,"h":48.48,"l":48.0201,"n":8808,"o":48.06,"t":"2024-12-31T05:00:00Z","v":637542,"vw":48.300433},{"c":48.19,"h":48.5592,"l":48.05,"n":14311,"o":48.32,"t":"2025-01-02T05:00:00Z","v":1269189,"vw":48.292314},{"c":48.15,"h":48.16,"l":47.7899,"n":17314,"o":48.09,"t":"2025-01-03T05:00:00Z","v":1558595,"vw":48.006626},{"c":49.19,"h":49.57,"l":48.37,"n":29213,"o":48.57,"t":"2025-01-06T05:00:00Z","v":2779161,"vw":49.228256},{"c":49.87,"h":50.0199,"l":49.65,"n":26264,"o":49.66,"t":"2025-01-07T05:00:00Z","v":2816738,"vw":49.833542},{"c":49.23,"h":49.4,"l":48.74,"n":20334,"o":49.13,"t":"2025-01-08T05:00:00Z","v":2974647,"vw":49.141421},{"c":48.73,"h":49.4,"l":48.69,"n":20650,"o":49.35,"t":"2025-01-10T05:00:00Z","v":2833364,"vw":48.940779},{"c":48.61,"h":48.65,"l":48.43,"n":16503,"o":48.52,"t":"2025-01-13T05:00:00Z","v":2001224,"vw":48.568641},{"c":48.45,"h":48.59,"l":47.88,"n":17602,"o":48.41,"t":"2025-01-14T05:00:00Z","v":1680806,"vw":48.269257},{"c":49.37,"h":49.805,"l":49.04,"n":20700,"o":49.58,"t":"2025-01-15T05:00:00Z","v":2345109,"vw":49.37791},{"c":50.74,"h":51.08,"l":49.79,"n":41351,"o":49.89,"t":"2025-01-16T05:00:00Z","v":5171154,"vw":50.584353},{"c":50.74,"h":51.05,"l":50.46,"n":21717,"o":50.78,"t":"2025-01-17T05:00:00Z","v":2426244,"vw":50.73092},{"c":51.69,"h":51.78,"l":51.18,"n":32371,"o":51.68,"t":"2025-01-21T05:00:00Z","v":3510695,"vw":51.594345},{"c":51.51,"h":51.69,"l":51.2,"n":18732,"o":51.69,"t":"2025-01-22T05:00:00Z","v":1837034,"vw":51.411234},{"c":51.98,"h":52.37,"l":51.77,"n":25927,"o":52.36,"t":"2025-01-23T05:00:00Z","v":2343660,"vw":51.927377},{"c":52.48,"h":52.73,"l":52.39,"n":21055,"o":52.5,"t":"2025-01-24T05:00:00Z","v":2141295,"vw":52.540124},{"c":53.34,"h":53.83,"l":52.96,"n":29896,"o":53.64,"t":"2025-01-27T05:00:00Z","v":3039228,"vw":53.285493},{"c":52.97,"h":53.62,"l":52.755,"n":23753,"o":53.57,"t":"2025-01-28T05:00:00Z","v":2123071,"vw":53.019659},{"c":52.15,"h":53.03,"l":52.14,"n":30163,"o":52.84,"t":"2025-01-29T05:00:00Z","v":3166759,"vw":52.615772},{"c":54.15,"h":54.86,"l":53.7,"n":32554,"o":53.82,"t":"2025-01-30T05:00:00Z","v":4733137,"vw":54.077977},{"c":54.34,"h":54.34,"l":53.805,"n":30426,"o":54.16,"t":"2025-01-31T05:00:00Z","v":3199387,"vw":54.088459},{"c":53.35,"h":53.96,"l":53.15,"n":20857,"o":53.42,"t":"2025-02-03T05:00:00Z","v":1889335,"vw":53.450183},{"c":53.5,"h":53.675,"l":53.03,"n":17680,"o":53.54,"t":"2025-02-04T05:00:00Z","v":1861516,"vw":53.38018},{"c":53.5,"h":54.12,"l":53.46,"n":24221,"o":53.77,"t":"2025-02-05T05:00:00Z","v":3201280,"vw":53.729331},{"c":52.87,"h":53.83,"l":52.69,"n":29371,"o":53.79,"t":"2025-02-06T05:00:00Z","v":3458778,"vw":53.266217},{"c":53.35,"h":53.605,"l":53.17,"n":22076,"o":53.56,"t":"2025-02-07T05:00:00Z","v":2292515,"vw":53.379939},{"c":53.28,"h":53.6413,"l":53.2,"n":16959,"o":53.44,"t":"2025-02-10T05:00:00Z","v":1536410,"vw":53.351968},{"c":53.9,"h":53.995,"l":53.31,"n":16123,"o":53.4,"t":"2025-02-11T05:00:00Z","v":1328321,"vw":53.662817},{"c":54.56,"h":54.87,"l":53.76,"n":21723,"o":53.87,"t":"2025-02-12T05:00:00Z","v":2235018,"vw":54.382039},{"c":53.99,"h":55.04,"l":53.97,"n":22421,"o":54.68,"t":"2025-02-13T05:00:00Z","v":1985533,"vw":54.491237},{"c":54.5,"h":54.77,"l":54.0548,"n":16329,"o":54.77,"t":"2025-02-14T05:00:00Z","v":1806439,"vw":54.41947},{"c":53.95,"h":54.355,"l":53.83,"n":23129,"o":54.1,"t":"2025-02-18T05:00:00Z","v":2081705,"vw":54.100932},{"c":53.6,"h":53.74,"l":53.46,"n":17627,"o":53.66,"t":"2025-02-19T05:00:00Z","v":2733901,"vw":53.571802},{"c":54.13,"h":54.2498,"l":53.6,"n":13688,"o":53.6,"t":"2025-02-20T05:00:00Z","v":1144395,"vw":54.050815},{"c":54.46,"h":54.51,"l":53.93,"n":18241,"o":54.03,"t":"2025-02-21T05:00:00Z","v":1424158,"vw":54.323698},{"c":53.75,"h":54.12,"l":53.685,"n":24241,"o":54.01,"t":"2025-02-24T05:00:00Z","v":1753020,"vw":53.876738},{"c":54.89,"h":55,"l":54.27,"n":25788,"o":54.63,"t":"2025-02-25T05:00:00Z","v":2763474,"vw":54.600286},{"c":54.95,"h":55.2,"l":54.57,"n":23065,"o":54.6,"t":"2025-02-26T05:00:00Z","v":1823142,"vw":54.959358},{"c":54.14,"h":54.6,"l":54.09,"n":21801,"o":54.45,"t":"2025-02-27T05:00:00Z","v":2239631,"vw":54.300936},{"c":54.47,"h":54.53,"l":54.06,"n":13997,"o":54.24,"t":"2025-02-28T05:00:00Z","v":1597658,"vw":54.307668},{"c":56.52,"h":56.81,"l":56.27,"n":24047,"o":56.27,"t":"2025-03-03T05:00:00Z","v":4314411,"vw":56.541639},{"c":57.7,"h":57.8386,"l":57.09,"n":29678,"o":57.35,"t":"2025-03-04T05:00:00Z","v":4430819,"vw":57.566097},{"c":59.15,"h":59.19,"l":58.25,"n":29501,"o":58.27,"t":"2025-03-05T05:00:00Z","v":3617875,"vw":58.785599},{"c":59.42,"h":59.72,"l":58.8,"n":30130,"o":58.93,"t":"2025-03-06T05:00:00Z","v":5019436,"vw":59.236513},{"c":59.25,"h":59.66,"l":58.97,"n":20849,"o":59.14,"t":"2025-03-07T05:00:00Z","v":3783363,"vw":59.325092},{"c":59.35,"h":60.115,"l":58.87,"n":24327,"o":59.85,"t":"2025-03-10T04:00:00Z","v":3099957,"vw":59.452143},{"c":58.74,"h":59.88,"l":58.36,"n":20706,"o":59.85,"t":"2025-03-11T04:00:00Z","v":1887242,"vw":58.894219},{"c":57.69,"h":58.07,"l":57.44,"n":29422,"o":58.07,"t":"2025-03-12T04:00:00Z","v":3235742,"vw":57.687439},{"c":57.75,"h":57.8628,"l":57.34,"n":25904,"o":57.37,"t":"2025-03-13T04:00:00Z","v":3279571,"vw":57.654634},{"c":57.75,"h":57.925,"l":57.56,"n":22547,"o":57.88,"t":"2025-03-14T04:00:00Z","v":1757649,"vw":57.753915},{"c":58.92,"h":59.05,"l":58.29,"n":17388,"o":58.33,"t":"2025-03-17T04:00:00Z","v":3512952,"vw":58.737921},{"c":59.11,"h":59.165,"l":58.72,"n":15033,"o":58.94,"t":"2025-03-18T04:00:00Z","v":3381384,"vw":59.017809},{"c":58.6,"h":59.13,"l":58.205,"n":20959,"o":59.13,"t":"2025-03-19T04:00:00Z","v":3249066,"vw":58.708836},{"c":57.79,"h":58.155,"l":57.18,"n":18462,"o":58.02,"t":"2025-03-20T04:00:00Z","v":2002405,"vw":57.739152},{"c":56.9,"h":57.595,"l":56.62,"n":21009,"o":57.41,"t":"2025-03-21T04:00:00Z","v":1950466,"vw":56.99538},{"c":55.93,"h":56.42,"l":55.78,"n":17578,"o":56.07,"t":"2025-03-24T04:00:00Z","v":1816162,"vw":56.000614},{"c":55.45,"h":56.93,"l":55.4,"n":30832,"o":56.93,"t":"2025-03-25T04:00:00Z","v":3950041,"vw":55.71349},{"c":54.5,"h":54.84,"l":53.98,"n":26647,"o":54.37,"t":"2025-03-26T04:00:00Z","v":3002569,"vw":54.515648},{"c":54.91,"h":55.05,"l":54.7,"n":15585,"o":54.77,"t":"2025-03-27T04:00:00Z","v":1320407,"vw":54.885126},{"c":55.82,"h":55.995,"l":55.62,"n":18413,"o":55.84,"t":"2025-03-28T04:00:00Z","v":2059752,"vw":55.801534},{"c":55.46,"h":55.62,"l":54.6,"n":23402,"o":54.95,"t":"2025-03-31T04:00:00Z","v":1559171,"vw":55.159094},{"c":54.34,"h":55.5,"l":54.18,"n":30617,"o":55.5,"t":"2025-04-01T04:00:00Z","v":3810310,"vw":54.726672},{"c":53.95,"h":54.44,"l":53.78,"n":21959,"o":53.87,"t":"2025-04-02T04:00:00Z","v":1682651,"vw":53.991583},{"c":54.62,"h":55.77,"l":54.58,"n":21687,"o":55.66,"t":"2025-04-03T04:00:00Z","v":1842284,"vw":55.031318},{"c":51.98,"h":53.86,"l":51.62,"n":30349,"o":53.73,"t":"2025-04-04T04:00:00Z","v":3162604,"vw":52.477326},{"c":50.76,"h":52.19,"l":49.455,"n":40832,"o":50.19,"t":"2025-04-07T04:00:00Z","v":4010708,"vw":50.561621},{"c":49.86,"h":51.34,"l":49,"n":43925,"o":51.33,"t":"2025-04-08T04:00:00Z","v":4266871,"vw":50.425108},{"c":51.21,"h":51.57,"l":47.7,"n":51027,"o":48.19,"t":"2025-04-09T04:00:00Z","v":6026524,"vw":49.321962},{"c":49.66,"h":50.21,"l":48.72,"n":31466,"o":50.21,"t":"2025-04-10T04:00:00Z","v":2657836,"vw":49.634693},{"c":51.5,"h":51.8,"l":50.2,"n":27580,"o":50.58,"t":"2025-04-11T04:00:00Z","v":3191076,"vw":51.081721},{"c":51.84,"h":52.22,"l":51.37,"n":21562,"o":51.44,"t":"2025-04-14T04:00:00Z","v":2649936,"vw":51.902924},{"c":50.6,"h":51.91,"l":50.51,"n":47502,"o":51.28,"t":"2025-04-15T04:00:00Z","v":6523732,"vw":51.005734},{"c":50.56,"h":51.62,"l":50.3936,"n":45168,"o":51.59,"t":"2025-04-16T04:00:00Z","v":6232822,"vw":50.899564},{"c":50.9,"h":51.64,"l":50.87,"n":28387,"o":51.17,"t":"2025-04-17T04:00:00Z","v":2856361,"vw":51.238528},{"c":50.93,"h":51.4,"l":50.46,"n":27449,"o":51.3,"t":"2025-04-21T04:00:00Z","v":2604098,"vw":50.782989},{"c":51.85,"h":52.255,"l":51.25,"n":39387,"o":51.25,"t":"2025-04-22T04:00:00Z","v":4414249,"vw":51.82077},{"c":53.02,"h":53.09,"l":52.3,"n":34037,"o":52.46,"t":"2025-04-23T04:00:00Z","v":3052164,"vw":52.787105},{"c":53.54,"h":53.695,"l":52.38,"n":37330,"o":52.86,"t":"2025-04-24T04:00:00Z","v":4136648,"vw":53.296422},{"c":52.32,"h":52.92,"l":52.225,"n":34590,"o":52.86,"t":"2025-04-25T04:00:00Z","v":5488691,"vw":52.557349},{"c":52.76,"h":53.15,"l":52.69,"n":27908,"o":52.76,"t":"2025-04-28T04:00:00Z","v":2005642,"vw":52.854676},{"c":53.72,"h":53.805,"l":52.94,"n":21492,"o":53.14,"t":"2025-04-29T04:00:00Z","v":2126435,"vw":53.483079},{"c":54.95,"h":55.1,"l":54.3,"n":22483,"o":55.02,"t":"2025-04-30T04:00:00Z","v":1687107,"vw":54.739615},{"c":54.1,"h":55.125,"l":53.94,"n":21285,"o":55.1,"t":"2025-05-01T04:00:00Z","v":1512228,"vw":54.33954},{"c":55.44,"h":55.73,"l":55.26,"n":24834,"o":55.5,"t":"2025-05-02T04:00:00Z","v":2254699,"vw":55.470689},{"c":54.59,"h":55.29,"l":54.14,"n":21259,"o":55.26,"t":"2025-05-05T04:00:00Z","v":1720730,"vw":54.675523},{"c":53.15,"h":54.75,"l":53.05,"n":30099,"o":54.74,"t":"2025-05-06T04:00:00Z","v":3507794,"vw":53.608227},{"c":52.27,"h":52.44,"l":51.665,"n":31400,"o":52.32,"t":"2025-05-07T04:00:00Z","v":2128879,"vw":52.160597},{"c":52.13,"h":52.22,"l":51.73,"n":22059,"o":52.16,"t":"2025-05-08T04:00:00Z","v":1886538,"vw":52.064249},{"c":49.9,"h":50.5997,"l":49.88,"n":25503,"o":50.29,"t":"2025-05-09T04:00:00Z","v":2156987,"vw":50.219627},{"c":51.06,"h":51.22,"l":49.88,"n":28650,"o":49.97,"t":"2025-05-12T04:00:00Z","v":2797149,"vw":50.670726},{"c":49.96,"h":50.71,"l":49.84,"n":28587,"o":50.71,"t":"2025-05-13T04:00:00Z","v":2973296,"vw":50.093067},{"c":49.21,"h":50.32,"l":48.62,"n":29291,"o":50.22,"t":"2025-05-14T04:00:00Z","v":2810614,"vw":49.398829},{"c":50.86,"h":50.87,"l":49.86,"n":29594,"o":50.04,"t":"2025-05-15T04:00:00Z","v":2416642,"vw":50.4733},{"c":51.68,"h":51.71,"l":50.94,"n":29778,"o":50.96,"t":"2025-05-16T04:00:00Z","v":2724304,"vw":51.462553},{"c":52.28,"h":52.29,"l":51.61,"n":17290,"o":51.65,"t":"2025-05-19T04:00:00Z","v":1500932,"vw":52.017926},{"c":52.89,"h":52.995,"l":52.52,"n":14852,"o":52.75,"t":"2025-05-20T04:00:00Z","v":1216156,"vw":52.813986},{"c":52.9,"h":53.36,"l":52.81,"n":18503,"o":53.16,"t":"2025-05-21T04:00:00Z","v":1460584,"vw":53.056405},{"c":52.51,"h":52.87,"l":52.39,"n":19838,"o":52.53,"t":"2025-05-22T04:00:00Z","v":1716590,"vw":52.546467},{"c":51.98,"h":52.365,"l":51.8,"n":19554,"o":51.86,"t":"2025-05-23T04:00:00Z","v":1833762,"vw":52.084945},{"c":52.39,"h":53.03,"l":52.2924,"n":24160,"o":52.9,"t":"2025-05-27T04:00:00Z","v":1925566,"vw":52.482973},{"c":51.99,"h":52.38,"l":51.8,"n":32906,"o":52.18,"t":"2025-05-28T04:00:00Z","v":3469075,"vw":52.097839},{"c":52.35,"h":52.405,"l":51.88,"n":23335,"o":52.18,"t":"2025-05-29T04:00:00Z","v":2236590,"vw":52.214203},{"c":49.37,"h":49.92,"l":48.585,"n":44558,"o":49.91,"t":"2025-05-30T04:00:00Z","v":4670843,"vw":49.355883},{"c":49.19,"h":49.31,"l":48.82,"n":23818,"o":48.99,"t":"2025-06-02T04:00:00Z","v":2120976,"vw":49.094782},{"c":49.19,"h":49.545,"l":48.7,"n":26077,"o":49.01,"t":"2025-06-03T04:00:00Z","v":3576483,"vw":49.195505},{"c":49.5,"h":49.77,"l":49.37,"n":19874,"o":49.37,"t":"2025-06-04T04:00:00Z","v":1392345,"vw":49.596131},{"c":49.76,"h":50.09,"l":49.51,"n":17667,"o":49.91,"t":"2025-06-05T04:00:00Z","v":1887378,"vw":49.780917},{"c":50.47,"h":50.56,"l":49.96,"n":15929,"o":49.97,"t":"2025-06-06T04:00:00Z","v":1737574,"vw":50.371024},{"c":49.75,"h":50.14,"l":49.71,"n":19608,"o":49.92,"t":"2025-06-09T04:00:00Z","v":1797910,"vw":49.912444},{"c":49.88,"h":50.16,"l":49.825,"n":17120,"o":49.93,"t":"2025-06-10T04:00:00Z","v":1184864,"vw":49.944048},{"c":49.7,"h":50.0577,"l":49.595,"n":20177,"o":49.86,"t":"2025-06-11T04:00:00Z","v":1579498,"vw":49.813306},{"c":50.83,"h":51.04,"l":50.03,"n":19557,"o":50.16,"t":"2025-06-12T04:00:00Z","v":1947580,"vw":50.713467},{"c":49.67,"h":50.3,"l":49.32,"n":24465,"o":49.46,"t":"2025-06-13T04:00:00Z","v":2303862,"vw":49.814711},{"c":49.41,"h":50.18,"l":49.33,"n":20802,"o":50.02,"t":"2025-06-16T04:00:00Z","v":1946030,"vw":49.633575},{"c":48.22,"h":49.11,"l":48.18,"n":26852,"o":48.98,"t":"2025-06-17T04:00:00Z","v":2144599,"vw":48.557488},{"c":47.62,"h":48.025,"l":47.42,"n":35849,"o":47.91,"t":"2025-06-18T04:00:00Z","v":2783185,"vw":47.707146},{"c":47.86,"h":48.11,"l":47.45,"n":40264,"o":48.07,"t":"2025-06-20T04:00:00Z","v":5607556,"vw":47.744254},{"c":48.18,"h":48.26,"l":47.63,"n":15516,"o":47.64,"t":"2025-06-23T04:00:00Z","v":1415741,"vw":47.966294},{"c":48.42,"h":48.93,"l":48.39,"n":21616,"o":48.45,"t":"2025-06-24T04:00:00Z","v":2425656,"vw":48.621081},{"c":47.8,"h":48.15,"l":47.555,"n":19080,"o":48.15,"t":"2025-06-25T04:00:00Z","v":1598316,"vw":47.803446},{"c":48.37,"h":48.46,"l":48.09,"n":20384,"o":48.31,"t":"2025-06-26T04:00:00Z","v":1928174,"vw":48.26346},{"c":47.85,"h":48.44,"l":47.64,"n":26246,"o":48.28,"t":"2025-06-27T04:00:00Z","v":2683579,"vw":47.985338},{"c":48.31,"h":48.55,"l":47.99,"n":20918,"o":48.43,"t":"2025-06-30T04:00:00Z","v":1745855,"vw":48.246854},{"c":49.05,"h":49.17,"l":48.15,"n":19919,"o":48.19,"t":"2025-07-01T04:00:00Z","v":1602908,"vw":48.86534},{"c":49.31,"h":49.3716,"l":48.89,"n":19819,"o":48.98,"t":"2025-07-02T04:00:00Z","v":2127497,"vw":49.196776},{"c":48.3,"h":48.805,"l":48.26,"n":14079,"o":48.7,"t":"2025-07-03T04:00:00Z","v":1555600,"vw":48.485659},{"c":48.32,"h":48.515,"l":48.08,"n":18607,"o":48.23,"t":"2025-07-07T04:00:00Z","v":2305572,"vw":48.322218},{"c":48.18,"h":48.7932,"l":47.99,"n":26866,"o":48.06,"t":"2025-07-08T04:00:00Z","v":2426937,"vw":48.351639},{"c":48.83,"h":49.02,"l":48.6,"n":21538,"o":48.72,"t":"2025-07-09T04:00:00Z","v":2308744,"vw":48.803229},{"c":49.34,"h":49.425,"l":48.86,"n":22845,"o":48.92,"t":"2025-07-10T04:00:00Z","v":2218975,"vw":49.189212},{"c":48.61,"h":48.7499,"l":48.39,"n":17609,"o":48.64,"t":"2025-07-11T04:00:00Z","v":1207451,"vw":48.542389},{"c":48.55,"h":48.7994,"l":48.45,"n":18347,"o":48.56,"t":"2025-07-14T04:00:00Z","v":1471432,"vw":48.5551},{"c":48.12,"h":48.75,"l":47.865,"n":19052,"o":48.75,"t":"2025-07-15T04:00:00Z","v":1496741,"vw":48.112049},{"c":48.52,"h":48.745,"l":48.32,"n":16886,"o":48.41,"t":"2025-07-16T04:00:00Z","v":1615041,"vw":48.537343},{"c":48.65,"h":48.65,"l":48.025,"n":20249,"o":48.1,"t":"2025-07-17T04:00:00Z","v":1738733,"vw":48.349536},{"c":48.32,"h":48.665,"l":48,"n":20084,"o":48.65,"t":"2025-07-18T04:00:00Z","v":1652794,"vw":48.33843},{"c":47.93,"h":48.295,"l":47.89,"n":14627,"o":48.08,"t":"2025-07-21T04:00:00Z","v":1236844,"vw":48.070375},{"c":48.75,"h":48.815,"l":48.14,"n":17095,"o":48.15,"t":"2025-07-22T04:00:00Z","v":1269763,"vw":48.576484},{"c":50.16,"h":50.395,"l":49.43,"n":24203,"o":49.43,"t":"2025-07-23T04:00:00Z","v":2231281,"vw":50.103823},{"c":50.13,"h":50.49,"l":50,"n":17137,"o":50.27,"t":"2025-07-24T04:00:00Z","v":1466455,"vw":50.208715},{"c":50.37,"h":50.37,"l":49.6525,"n":13463,"o":49.91,"t":"2025-07-25T04:00:00Z","v":1468801,"vw":50.094386},{"c":49.48,"h":49.96,"l":49.17,"n":21556,"o":49.93,"t":"2025-07-28T04:00:00Z","v":1807980,"vw":49.499365},{"c":49.35,"h":49.705,"l":49.1,"n":24882,"o":49.43,"t":"2025-07-29T04:00:00Z","v":2920796,"vw":49.425323},{"c":49.25,"h":49.33,"l":48.73,"n":23080,"o":48.96,"t":"2025-07-30T04:00:00Z","v":1783177,"vw":49.093927},{"c":45.64,"h":46.47,"l":44.73,"n":71792,"o":45.46,"t":"2025-07-31T04:00:00Z","v":9812347,"vw":45.712618},{"c":46.75,"h":46.81,"l":45.965,"n":26745,"o":45.98,"t":"2025-08-01T04:00:00Z","v":2519213,"vw":46.503588},{"c":48.05,"h":48.07,"l":46.82,"n":25388,"o":46.83,"t":"2025-08-04T04:00:00Z","v":2951266,"vw":47.691013},{"c":47.84,"h":47.89,"l":47.53,"n":28333,"o":47.78,"t":"2025-08-05T04:00:00Z","v":2755264,"vw":47.737742},{"c":46.18,"h":47.47,"l":46.1421,"n":28563,"o":47.29,"t":"2025-08-06T04:00:00Z","v":3487401,"vw":46.518928},{"c":47.43,"h":47.54,"l":46.8,"n":25293,"o":46.9,"t":"2025-08-07T04:00:00Z","v":3650968,"vw":47.328637},{"c":47.13,"h":47.48,"l":46.81,"n":24904,"o":46.89,"t":"2025-08-08T04:00:00Z","v":2968334,"vw":47.24479},{"c":47.21,"h":47.55,"l":47.07,"n":24177,"o":47.27,"t":"2025-08-11T04:00:00Z","v":2771066,"vw":47.232754},{"c":48.05,"h":48.08,"l":47.29,"n":15531,"o":47.35,"t":"2025-08-12T04:00:00Z","v":1925809,"vw":47.800411},{"c":48.74,"h":48.895,"l":48.47,"n":18491,"o":48.53,"t":"2025-08-13T04:00:00Z","v":1685807,"vw":48.748227},{"c":49.04,"h":49.065,"l":48.23,"n":18323,"o":48.34,"t":"2025-08-14T04:00:00Z","v":2462355,"vw":48.835755},{"c":49.77,"h":50.04,"l":49.48,"n":20594,"o":49.58,"t":"2025-08-15T04:00:00Z","v":2022457,"vw":49.839762},{"c":49.84,"h":50.1456,"l":49.6381,"n":23948,"o":49.65,"t":"2025-08-18T04:00:00Z","v":3945271,"vw":49.893983},{"c":50.19,"h":50.83,"l":50.17,"n":18674,"o":50.41,"t":"2025-08-19T04:00:00Z","v":1734634,"vw":50.415533},{"c":50.53,"h":51.235,"l":50.53,"n":19824,"o":50.68,"t":"2025-08-20T04:00:00Z","v":1581259,"vw":50.792008},{"c":50.61,"h":50.9951,"l":50.5328,"n":18021,"o":50.61,"t":"2025-08-21T04:00:00Z","v":1491625,"vw":50.721506},{"c":51.35,"h":51.6,"l":51.105,"n":17724,"o":51.18,"t":"2025-08-22T04:00:00Z","v":1457304,"vw":51.317612},{"c":50.13,"h":51.14,"l":50.07,"n":19388,"o":51.09,"t":"2025-08-25T04:00:00Z","v":1657090,"vw":50.382811},{"c":50.3,"h":50.77,"l":50.14,"n":16823,"o":50.7,"t":"2025-08-26T04:00:00Z","v":1312324,"vw":50.320866},{"c":50.11,"h":50.565,"l":50.09,"n":22209,"o":50.32,"t":"2025-08-27T04:00:00Z","v":2044507,"vw":50.23123},{"c":49.94,"h":50.12,"l":49.66,"n":23682,"o":50.11,"t":"2025-08-28T04:00:00Z","v":2004675,"vw":49.868133},{"c":49.48,"h":49.74,"l":49.25,"n":25921,"o":49.43,"t":"2025-08-29T04:00:00Z","v":2437060,"vw":49.52964},{"c":49.58,"h":49.89,"l":49.1001,"n":23231,"o":49.67,"t":"2025-09-02T04:00:00Z","v":2276163,"vw":49.468352},{"c":49.89,"h":50.38,"l":49.72,"n":23202,"o":49.8,"t":"2025-09-03T04:00:00Z","v":2233304,"vw":50.008591},{"c":45.33,"h":46.326,"l":45.035,"n":77250,"o":45.76,"t":"2025-09-04T04:00:00Z","v":8962209,"vw":45.716307},{"c":46.48,"h":46.73,"l":45.6,"n":51727,"o":46.31,"t":"2025-09-05T04:00:00Z","v":7061052,"vw":46.247455},{"c":46.8,"h":46.92,"l":46.085,"n":31235,"o":46.61,"t":"2025-09-08T04:00:00Z","v":3648460,"vw":46.572712},{"c":47.45,"h":47.555,"l":47.055,"n":29560,"o":47.21,"t":"2025-09-09T04:00:00Z","v":2431912,"vw":47.331376},{"c":47.16,"h":47.285,"l":46.785,"n":27819,"o":47.24,"t":"2025-09-10T04:00:00Z","v":2177005,"vw":47.069007},{"c":47.63,"h":47.69,"l":47.24,"n":25260,"o":47.27,"t":"2025-09-11T04:00:00Z","v":2244120,"vw":47.460041},{"c":47.03,"h":47.675,"l":47.01,"n":29069,"o":47.38,"t":"2025-09-12T04:00:00Z","v":2728126,"vw":47.260804},{"c":46.62,"h":47.13,"l":46.53,"n":24296,"o":47.02,"t":"2025-09-15T04:00:00Z","v":2569701,"vw":46.689008},{"c":46.86,"h":47.085,"l":46.5,"n":20809,"o":46.61,"t":"2025-09-16T04:00:00Z","v":1765835,"vw":46.844856},{"c":46.97,"h":47.329,"l":46.815,"n":28989,"o":46.92,"t":"2025-09-17T04:00:00Z","v":3020188,"vw":47.05603},{"c":47.68,"h":48,"l":47.0199,"n":22097,"o":47.2,"t":"2025-09-18T04:00:00Z","v":2078514,"vw":47.470126},{"c":47.64,"h":47.98,"l":47.255,"n":24232,"o":47.52,"t":"2025-09-19T04:00:00Z","v":4317346,"vw":47.576471},{"c":47.01,"h":47.39,"l":46.99,"n":24050,"o":47.26,"t":"2025-09-22T04:00:00Z","v":2620024,"vw":47.133804},{"c":46.88,"h":47,"l":46.6401,"n":23039,"o":46.96,"t":"2025-09-23T04:00:00Z","v":2004938,"vw":46.816478},{"c":46.4,"h":47,"l":46.33,"n":21978,"o":46.59,"t":"2025-09-24T04:00:00Z","v":3442751,"vw":46.582366},{"c":45.07,"h":45.7,"l":44.95,"n":32435,"o":45.69,"t":"2025-09-25T04:00:00Z","v":6063147,"vw":45.243132},{"c":45.54,"h":45.84,"l":45.46,"n":27674,"o":45.48,"t":"2025-09-26T04:00:00Z","v":13183223,"vw":45.642469},{"c":45.65,"h":45.87,"l":45.46,"n":25645,"o":45.66,"t":"2025-09-29T04:00:00Z","v":7348494,"vw":45.704169},{"c":47.2,"h":47.22,"l":44.6168,"n":34059,"o":45.15,"t":"2025-09-30T04:00:00Z","v":5323258,"vw":46.140783},{"c":49.76,"h":50.4,"l":48.57,"n":48084,"o":48.58,"t":"2025-10-01T04:00:00Z","v":5172580,"vw":49.757089},{"c":50.14,"h":50.35,"l":49.56,"n":32609,"o":49.98,"t":"2025-10-02T04:00:00Z","v":3641438,"vw":50.013967},{"c":50.9,"h":51.045,"l":50.33,"n":28439,"o":50.37,"t":"2025-10-03T04:00:00Z","v":3729618,"vw":50.857343},{"c":49.71,"h":50.535,"l":49.67,"n":30140,"o":50.12,"t":"2025-10-06T04:00:00Z","v":2970399,"vw":50.078943},{"c":49.195,"h":49.63,"l":49.025,"n":26988,"o":49.56,"t":"2025-10-07T04:00:00Z","v":2067863,"vw":49.241575},{"c":48.8,"h":49.34,"l":48.78,"n":24546,"o":49.11,"t":"2025-10-08T04:00:00Z","v":3915393,"vw":48.969371},{"c":48.82,"h":49.43,"l":48.58,"n":22425,"o":49.18,"t":"2025-10-09T04:00:00Z","v":1999061,"vw":48.892477},{"c":48.09,"h":49.01,"l":47.85,"n":26998,"o":48.98,"t":"2025-10-10T04:00:00Z","v":2583739,"vw":48.269527},{"c":48.8,"h":48.81,"l":48.26,"n":15466,"o":48.34,"t":"2025-10-13T04:00:00Z","v":1351786,"vw":48.606785},{"c":49.22,"h":49.23,"l":48.595,"n":18437,"o":48.67,"t":"2025-10-14T04:00:00Z","v":2074281,"vw":48.857296},{"c":48.96,"h":49.16,"l":48.54,"n":17553,"o":48.55,"t":"2025-10-15T04:00:00Z","v":1492673,"vw":48.929613},{"c":50.02,"h":50.33,"l":49.52,"n":27622,"o":49.56,"t":"2025-10-16T04:00:00Z","v":4982678,"vw":50.056714},{"c":50.62,"h":50.72,"l":50.14,"n":23234,"o":50.14,"t":"2025-10-17T04:00:00Z","v":2124295,"vw":50.510103},{"c":49.73,"h":50.51,"l":49.69,"n":23393,"o":50.05,"t":"2025-10-20T04:00:00Z","v":2485426,"vw":50.021238},{"c":49.66,"h":50.29,"l":49.66,"n":23313,"o":50.14,"t":"2025-10-21T04:00:00Z","v":2782638,"vw":49.944705},{"c":49.99,"h":50.48,"l":49.74,"n":24447,"o":49.97,"t":"2025-10-22T04:00:00Z","v":3463878,"vw":50.132265},{"c":49.52,"h":50.41,"l":49.43,"n":28274,"o":50.14,"t":"2025-10-23T04:00:00Z","v":2803532,"vw":49.905886},{"c":51.64,"h":52.2,"l":51.2501,"n":37110,"o":51.7,"t":"2025-10-24T04:00:00Z","v":4635116,"vw":51.645227},{"c":51.41,"h":51.7,"l":51.11,"n":24146,"o":51.4,"t":"2025-10-27T04:00:00Z","v":2208222,"vw":51.406269},{"c":51.06,"h":51.375,"l":50.56,"n":19288,"o":51.05,"t":"2025-10-28T04:00:00Z","v":1600847,"vw":50.943588},{"c":50.68,"h":51.635,"l":50.5387,"n":22579,"o":51.42,"t":"2025-10-29T04:00:00Z","v":2981985,"vw":51.075818},{"c":50.94,"h":51.33,"l":50.835,"n":21475,"o":50.93,"t":"2025-10-30T04:00:00Z","v":2785574,"vw":51.016468},{"c":50.58,"h":50.8796,"l":50.1875,"n":21221,"o":50.69,"t":"2025-10-31T04:00:00Z","v":2177956,"vw":50.558845},{"c":50.05,"h":50.535,"l":49.94,"n":18267,"o":50.45,"t":"2025-11-03T05:00:00Z","v":1568827,"vw":50.142607},{"c":49.11,"h":49.8,"l":48.6701,"n":26394,"o":48.77,"t":"2025-11-04T05:00:00Z","v":3276655,"vw":49.336895},{"c":49,"h":49.32,"l":48.54,"n":17292,"o":48.63,"t":"2025-11-05T05:00:00Z","v":1960354,"vw":49.033359},{"c":49.49,"h":49.68,"l":49.06,"n":14036,"o":49.23,"t":"2025-11-06T05:00:00Z","v":1482693,"vw":49.458464},{"c":49.66,"h":49.69,"l":49.33,"n":14144,"o":49.48,"t":"2025-11-07T05:00:00Z","v":1706540,"vw":49.51153},{"c":50.66,"h":50.675,"l":49.98,"n":17475,"o":50,"t":"2025-11-10T05:00:00Z","v":1712918,"vw":50.386144},{"c":51.69,"h":52.15,"l":51.18,"n":26747,"o":51.21,"t":"2025-11-11T05:00:00Z","v":2074812,"vw":51.790711},{"c":51.92,"h":52.44,"l":51.9,"n":16386,"o":51.96,"t":"2025-11-12T05:00:00Z","v":1294579,"vw":52.131513},{"c":52.34,"h":52.68,"l":51.96,"n":19446,"o":51.99,"t":"2025-11-13T05:00:00Z","v":1423428,"vw":52.436393},{"c":52.14,"h":52.425,"l":52,"n":19996,"o":52.11,"t":"2025-11-14T05:00:00Z","v":2194604,"vw":52.14253},{"c":51.78,"h":52.67,"l":51.71,"n":24258,"o":51.78,"t":"2025-11-17T05:00:00Z","v":2313275,"vw":52.11369},{"c":50.66,"h":50.94,"l":50.48,"n":23845,"o":50.69,"t":"2025-11-18T05:00:00Z","v":2145439,"vw":50.719874},{"c":49.55,"h":50.52,"l":49.285,"n":30249,"o":50.39,"t":"2025-11-19T05:00:00Z","v":3766799,"vw":49.739153},{"c":48.89,"h":49.93,"l":48.73,"n":26707,"o":49.76,"t":"2025-11-20T05:00:00Z","v":2499871,"vw":49.121513},{"c":49.63,"h":49.75,"l":49.34,"n":36353,"o":49.52,"t":"2025-11-21T05:00:00Z","v":3336504,"vw":49.547505},{"c":49.15,"h":49.89,"l":49.14,"n":25986,"o":49.52,"t":"2025-11-24T05:00:00Z","v":2699861,"vw":49.35042},{"c":50.28,"h":50.605,"l":49.25,"n":40906,"o":50.02,"t":"2025-11-25T05:00:00Z","v":3844852,"vw":50.112347},{"c":50.03,"h":50.09,"l":49.5,"n":17945,"o":49.61,"t":"2025-11-26T05:00:00Z","v":1650723,"vw":49.950333},{"c":49.88,"h":49.93,"l":49.62,"n":9987,"o":49.8,"t":"2025-11-28T05:00:00Z","v":1193041,"vw":49.801228},{"c":49.95,"h":50.42,"l":49.88,"n":21831,"o":50.26,"t":"2025-12-01T05:00:00Z","v":1986207,"vw":50.102201},{"c":49.85,"h":50.43,"l":49.675,"n":17926,"o":50.42,"t":"2025-12-02T05:00:00Z","v":1498649,"vw":49.887279},{"c":49.69,"h":49.91,"l":49.59,"n":29151,"o":49.63,"t":"2025-12-03T05:00:00Z","v":4492289,"vw":49.722898},{"c":48.9,"h":49.57,"l":48.89,"n":19830,"o":49.51,"t":"2025-12-04T05:00:00Z","v":1984757,"vw":49.091791},{"c":49.53,"h":49.73,"l":49.2,"n":21141,"o":49.71,"t":"2025-12-05T05:00:00Z","v":2342411,"vw":49.445602},{"c":48.44,"h":48.7235,"l":48.22,"n":24471,"o":48.65,"t":"2025-12-08T05:00:00Z","v":2617106,"vw":48.452782},{"c":47.83,"h":48.53,"l":47.8,"n":28272,"o":48.15,"t":"2025-12-09T05:00:00Z","v":3075207,"vw":48.161567},{"c":48.26,"h":48.385,"l":47.834,"n":24905,"o":48.01,"t":"2025-12-10T05:00:00Z","v":3299093,"vw":48.091041},{"c":48.86,"h":49.24,"l":48.62,"n":23188,"o":48.62,"t":"2025-12-11T05:00:00Z","v":3180259,"vw":48.844213},{"c":48.68,"h":49.075,"l":48.53,"n":17207,"o":48.95,"t":"2025-12-12T05:00:00Z","v":2252292,"vw":48.76917},{"c":47.82,"h":48.61,"l":46.97,"n":43631,"o":48.33,"t":"2025-12-15T05:00:00Z","v":4948983,"vw":47.668115},{"c":47.44,"h":48,"l":47.19,"n":21158,"o":47.92,"t":"2025-12-16T05:00:00Z","v":2309472,"vw":47.528788},{"c":48.14,"h":48.41,"l":47.6,"n":27049,"o":47.63,"t":"2025-12-17T05:00:00Z","v":3086284,"vw":48.059991},{"c":47.99,"h":48.23,"l":47.875,"n":22895,"o":47.9,"t":"2025-12-18T05:00:00Z","v":2841677,"vw":48.00925},{"c":48.18,"h":48.45,"l":47.7,"n":21264,"o":47.71,"t":"2025-12-19T05:00:00Z","v":3069557,"vw":48.209585},{"c":48.03,"h":48.075,"l":47.7517,"n":18179,"o":47.96,"t":"2025-12-22T05:00:00Z","v":2051058,"vw":47.959131},{"c":48.32,"h":48.74,"l":48.22,"n":17031,"o":48.38,"t":"2025-12-23T05:00:00Z","v":1731823,"vw":48.377687},{"c":48.36,"h":48.4899,"l":48.16,"n":8396,"o":48.34,"t":"2025-12-24T05:00:00Z","v":807681,"vw":48.309813},{"c":48.47,"h":48.76,"l":48.26,"n":13993,"o":48.55,"t":"2025-12-26T05:00:00Z","v":1317963,"vw":48.414036},{"c":48.35,"h":48.642,"l":48.26,"n":12168,"o":48.37,"t":"2025-12-29T05:00:00Z","v":1213347,"vw":48.412155},{"c":48.74,"h":48.945,"l":48.66,"n":13884,"o":48.77,"t":"2025-12-30T05:00:00Z","v":988585,"vw":48.820937},{"c":48.46,"h":48.75,"l":48.45,"n":11505,"o":48.57,"t":"2025-12-31T05:00:00Z","v":842421,"vw":48.626367},{"c":48.23,"h":48.48,"l":48.1485,"n":17460,"o":48.32,"t":"2026-01-02T05:00:00Z","v":1390069,"vw":48.291934},{"c":47.51,"h":47.85,"l":47.1701,"n":26789,"o":47.85,"t":"2026-01-05T05:00:00Z","v":4249673,"vw":47.533099},{"c":48.17,"h":48.68,"l":47.56,"n":25860,"o":48.13,"t":"2026-01-06T05:00:00Z","v":4269796,"vw":48.09712},{"c":48.37,"h":48.74,"l":47.82,"n":31065,"o":47.88,"t":"2026-01-07T05:00:00Z","v":3023109,"vw":48.372251},{"c":48.13,"h":48.47,"l":47.93,"n":27476,"o":48.32,"t":"2026-01-08T05:00:00Z","v":5055384,"vw":48.136396},{"c":49.03,"h":49.34,"l":48.78,"n":23587,"o":48.78,"t":"2026-01-09T05:00:00Z","v":7029358,"vw":49.097201},{"c":47.6,"h":48.9,"l":47.55,"n":31352,"o":48.89,"t":"2026-01-12T05:00:00Z","v":3341879,"vw":47.852986},{"c":47.2,"h":47.8725,"l":46.675,"n":35854,"o":47.77,"t":"2026-01-13T05:00:00Z","v":4257565,"vw":47.037709},{"c":47.89,"h":48.17,"l":47.75,"n":24405,"o":47.85,"t":"2026-01-14T05:00:00Z","v":2538537,"vw":47.924172},{"c":47.47,"h":47.635,"l":47.1,"n":24224,"o":47.58,"t":"2026-01-15T05:00:00Z","v":2472334,"vw":47.352015},{"c":46.59,"h":47.03,"l":46.49,"n":31519,"o":46.93,"t":"2026-01-16T05:00:00Z","v":2640008,"vw":46.664255},{"c":45.74,"h":45.98,"l":45.25,"n":39966,"o":45.43,"t":"2026-01-20T05:00:00Z","v":4499052,"vw":45.757278},{"c":46.18,"h":46.445,"l":45.75,"n":28213,"o":45.79,"t":"2026-01-21T05:00:00Z","v":3087721,"vw":46.064893},{"c":46.5,"h":46.86,"l":46.2,"n":23474,"o":46.28,"t":"2026-01-22T05:00:00Z","v":2516482,"vw":46.622178},{"c":47.2,"h":47.25,"l":46.095,"n":23532,"o":46.27,"t":"2026-01-23T05:00:00Z","v":2211744,"vw":46.924734},{"c":47.33,"h":47.74,"l":47,"n":26161,"o":47.24,"t":"2026-01-26T05:00:00Z","v":2460126,"vw":47.431875},{"c":47.49,"h":47.885,"l":47.37,"n":32430,"o":47.55,"t":"2026-01-27T05:00:00Z","v":3407031,"vw":47.590914},{"c":45.77,"h":46.65,"l":45.7,"n":30469,"o":46.515,"t":"2026-01-28T05:00:00Z","v":3520853,"vw":46.200133},{"c":46.2,"h":46.4,"l":45.79,"n":35183,"o":46.32,"t":"2026-01-29T05:00:00Z","v":6145915,"vw":46.150365},{"c":47.04,"h":47.24,"l":46.58,"n":37025,"o":46.91,"t":"2026-01-30T05:00:00Z","v":6022602,"vw":46.96937},{"c":47.27,"h":47.85,"l":47.23,"n":34324,"o":47.69,"t":"2026-02-02T05:00:00Z","v":2944396,"vw":47.524675},{"c":47.49,"h":48.23,"l":47.199,"n":42712,"o":47.515,"t":"2026-02-03T05:00:00Z","v":4407615,"vw":47.542045},{"c":48.08,"h":48.6,"l":47.77,"n":40410,"o":47.77,"t":"2026-02-04T05:00:00Z","v":7191212,"vw":48.248527},{"c":47.49,"h":48,"l":47.425,"n":27740,"o":47.63,"t":"2026-02-05T05:00:00Z","v":4231701,"vw":47.70818},{"c":47.83,"h":47.95,"l":47.3479,"n":34505,"o":47.46,"t":"2026-02-06T05:00:00Z","v":3867349,"vw":47.705638},{"c":48.27,"h":48.45,"l":47.66,"n":35458,"o":47.83,"t":"2026-02-09T05:00:00Z","v":4785400,"vw":48.121016},{"c":48.63,"h":49.1,"l":48.62,"n":31521,"o":48.84,"t":"2026-02-10T05:00:00Z","v":5460861,"vw":48.864718},{"c":49.25,"h":49.42,"l":48.1503,"n":27996,"o":48.49,"t":"2026-02-11T05:00:00Z","v":5109048,"vw":49.071849},{"c":47.03,"h":47.85,"l":46.71,"n":79233,"o":46.93,"t":"2026-02-12T05:00:00Z","v":10750321,"vw":47.295365},{"c":46.01,"h":46.94,"l":45.975,"n":46645,"o":46.76,"t":"2026-02-13T05:00:00Z","v":9128286,"vw":46.169653},{"c":46.43,"h":46.79,"l":46,"n":41204,"o":46.27,"t":"2026-02-17T05:00:00Z","v":5373752,"vw":46.427199},{"c":46.14,"h":46.29,"l":45.84,"n":36444,"o":46.215,"t":"2026-02-18T05:00:00Z","v":4130995,"vw":46.056841},{"c":47.38,"h":47.39,"l":46.12,"n":42039,"o":46.46,"t":"2026-02-19T05:00:00Z","v":4652283,"vw":46.895728},{"c":46.76,"h":47.065,"l":46.51,"n":26384,"o":46.78,"t":"2026-02-20T05:00:00Z","v":2755838,"vw":46.821938},{"c":47.22,"h":47.74,"l":47.1,"n":36320,"o":47.1,"t":"2026-02-23T05:00:00Z","v":4154796,"vw":47.372124},{"c":47.31,"h":47.96,"l":47.3,"n":30336,"o":47.75,"t":"2026-02-24T05:00:00Z","v":5071896,"vw":47.552943},{"c":47.59,"h":47.74,"l":47.335,"n":24911,"o":47.65,"t":"2026-02-25T05:00:00Z","v":2494919,"vw":47.534655},{"c":48.35,"h":48.36,"l":47.38,"n":39168,"o":47.52,"t":"2026-02-26T05:00:00Z","v":5579556,"vw":48.031485},{"c":48.66,"h":48.75,"l":47.92,"n":41408,"o":47.95,"t":"2026-02-27T05:00:00Z","v":7177949,"vw":48.499095},{"c":47.66,"h":48.07,"l":47.43,"n":24738,"o":47.95,"t":"2026-03-02T05:00:00Z","v":3977630,"vw":47.746786},{"c":46.47,"h":46.865,"l":46,"n":42132,"o":46.71,"t":"2026-03-03T05:00:00Z","v":4595403,"vw":46.44371},{"c":46.22,"h":46.46,"l":45.94,"n":38564,"o":46.45,"t":"2026-03-04T05:00:00Z","v":4326953,"vw":46.206479},{"c":45,"h":45.34,"l":44.71,"n":41512,"o":45.18,"t":"2026-03-05T05:00:00Z","v":4471721,"vw":45.04545},{"c":44.55,"h":44.63,"l":44,"n":41033,"o":44.08,"t":"2026-03-06T05:00:00Z","v":6449701,"vw":44.423331},{"c":44.35,"h":44.46,"l":43.34,"n":36714,"o":43.66,"t":"2026-03-09T04:00:00Z","v":4223957,"vw":43.97175},{"c":43.97,"h":44.71,"l":43.88,"n":29242,"o":44.61,"t":"2026-03-10T04:00:00Z","v":3141460,"vw":44.287262},{"c":43.94,"h":44.22,"l":43.79,"n":20065,"o":44.07,"t":"2026-03-11T04:00:00Z","v":2709406,"vw":44.028333},{"c":43.63,"h":44.32,"l":43.62,"n":36547,"o":44.06,"t":"2026-03-12T04:00:00Z","v":7540500,"vw":43.88991},{"c":43.6,"h":44.141,"l":43.49,"n":19159,"o":43.9,"t":"2026-03-13T04:00:00Z","v":2764980,"vw":43.711884},{"c":43.98,"h":44.155,"l":43.79,"n":19768,"o":43.95,"t":"2026-03-16T04:00:00Z","v":2386944,"vw":43.972504},{"c":44.06,"h":44.59,"l":44.035,"n":22353,"o":44.53,"t":"2026-03-17T04:00:00Z","v":3207389,"vw":44.286894},{"c":43.71,"h":44.045,"l":43.32,"n":23388,"o":43.76,"t":"2026-03-18T04:00:00Z","v":4436183,"vw":43.751538},{"c":45.34,"h":45.52,"l":44.22,"n":38358,"o":44.22,"t":"2026-03-19T04:00:00Z","v":6948577,"vw":44.972467},{"c":44.6,"h":45.45,"l":44.36,"n":28608,"o":45.28,"t":"2026-03-20T04:00:00Z","v":4788579,"vw":44.792044},{"c":44.77,"h":45.26,"l":44.49,"n":32891,"o":44.86,"t":"2026-03-23T04:00:00Z","v":3147221,"vw":44.800294},{"c":45.14,"h":45.19,"l":44.51,"n":22809,"o":44.55,"t":"2026-03-24T04:00:00Z","v":2292359,"vw":45.013023},{"c":46.03,"h":46.4,"l":45.75,"n":22342,"o":45.92,"t":"2026-03-25T04:00:00Z","v":1883260,"vw":46.116207},{"c":46.62,"h":47.1499,"l":46.25,"n":25021,"o":46.33,"t":"2026-03-26T04:00:00Z","v":2216764,"vw":46.789211},{"c":46.78,"h":47.83,"l":46.76,"n":40517,"o":47.5,"t":"2026-03-27T04:00:00Z","v":3685021,"vw":47.233481},{"c":46.72,"h":46.97,"l":46.4801,"n":22850,"o":46.64,"t":"2026-03-30T04:00:00Z","v":2382180,"vw":46.760607},{"c":48.18,"h":48.35,"l":47.4,"n":30745,"o":47.54,"t":"2026-03-31T04:00:00Z","v":3219234,"vw":47.944647},{"c":47.73,"h":48.22,"l":47.66,"n":25561,"o":47.91,"t":"2026-04-01T04:00:00Z","v":2593267,"vw":47.887279},{"c":47.89,"h":47.955,"l":47.29,"n":16184,"o":47.48,"t":"2026-04-02T04:00:00Z","v":1519024,"vw":47.7523},{"c":47.6,"h":48.03,"l":47.535,"n":14881,"o":47.95,"t":"2026-04-06T04:00:00Z","v":1464065,"vw":47.687904},{"c":46.83,"h":47.1,"l":46.41,"n":28283,"o":47.09,"t":"2026-04-07T04:00:00Z","v":2480680,"vw":46.807579},{"c":47.14,"h":47.235,"l":46.88,"n":32095,"o":47.15,"t":"2026-04-08T04:00:00Z","v":4508425,"vw":47.068043},{"c":47.08,"h":47.46,"l":46.49,"n":25750,"o":46.73,"t":"2026-04-09T04:00:00Z","v":2644840,"vw":47.052275},{"c":46.76,"h":47.59,"l":46.64,"n":22022,"o":47.57,"t":"2026-04-10T04:00:00Z","v":2230620,"vw":46.983494},{"c":46.96,"h":47.035,"l":46.06,"n":27041,"o":46.35,"t":"2026-04-13T04:00:00Z","v":3564988,"vw":46.693744},{"c":47.64,"h":47.8,"l":47.15,"n":23914,"o":47.18,"t":"2026-04-14T04:00:00Z","v":2057840,"vw":47.633157},{"c":48.02,"h":48.33,"l":47.68,"n":24868,"o":48.19,"t":"2026-04-15T04:00:00Z","v":3510057,"vw":48.053862},{"c":47.72,"h":47.94,"l":47.41,"n":22647,"o":47.84,"t":"2026-04-16T04:00:00Z","v":2173795,"vw":47.638693},{"c":48.06,"h":48.59,"l":48.05,"n":25469,"o":48.47,"t":"2026-04-17T04:00:00Z","v":2246285,"vw":48.283831},{"c":47.99,"h":48.34,"l":47.78,"n":21560,"o":47.96,"t":"2026-04-20T04:00:00Z","v":1997235,"vw":48.088744},{"c":47.13,"h":47.765,"l":47.0775,"n":29692,"o":47.7,"t":"2026-04-21T04:00:00Z","v":2546988,"vw":47.417375},{"c":46.9,"h":47.545,"l":46.85,"n":30257,"o":47.53,"t":"2026-04-22T04:00:00Z","v":2857572,"vw":47.138357},{"c":47.53,"h":48.6,"l":47.34,"n":46301,"o":48.505,"t":"2026-04-23T04:00:00Z","v":5352981,"vw":47.854026},{"c":46.78,"h":47.5,"l":46.72,"n":30886,"o":47.37,"t":"2026-04-24T04:00:00Z","v":2929288,"vw":46.998866},{"c":45.9,"h":46.855,"l":45.87,"n":27347,"o":46.41,"t":"2026-04-27T04:00:00Z","v":2609427,"vw":46.147724},{"c":45.95,"h":46.255,"l":45.88,"n":25660,"o":46.2,"t":"2026-04-28T04:00:00Z","v":2872682,"vw":46.002061},{"c":46.03,"h":46.17,"l":45.425,"n":28476,"o":45.67,"t":"2026-04-29T04:00:00Z","v":2825959,"vw":45.816941},{"c":46.58,"h":46.9,"l":45.96,"n":28898,"o":45.985,"t":"2026-04-30T04:00:00Z","v":2346542,"vw":46.596998},{"c":46.08,"h":46.98,"l":46.07,"n":22487,"o":46.63,"t":"2026-05-01T04:00:00Z","v":2284528,"vw":46.400444},{"c":43.35,"h":43.81,"l":43.15,"n":30066,"o":43.5,"t":"2026-05-04T04:00:00Z","v":2895786,"vw":43.419939},{"c":43.36,"h":43.54,"l":43.095,"n":24323,"o":43.37,"t":"2026-05-05T04:00:00Z","v":2224352,"vw":43.308201},{"c":43.77,"h":43.96,"l":43.59,"n":19862,"o":43.61,"t":"2026-05-06T04:00:00Z","v":1770223,"vw":43.798072},{"c":43.18,"h":43.79,"l":43.12,"n":19814,"o":43.57,"t":"2026-05-07T04:00:00Z","v":1775390,"vw":43.372435},{"c":43.31,"h":43.31,"l":42.78,"n":22868,"o":43.11,"t":"2026-05-08T04:00:00Z","v":2516000,"vw":43.039169},{"c":42.5,"h":43.61,"l":42.44,"n":36087,"o":43.48,"t":"2026-05-11T04:00:00Z","v":5057964,"vw":42.926114},{"c":42.86,"h":43.0475,"l":42.56,"n":32305,"o":42.81,"t":"2026-05-12T04:00:00Z","v":4206400,"vw":42.838306},{"c":42.42,"h":42.99,"l":42.325,"n":29559,"o":42.48,"t":"2026-05-13T04:00:00Z","v":3179343,"vw":42.474453},{"c":42.85,"h":42.9,"l":42.5,"n":17694,"o":42.81,"t":"2026-05-14T04:00:00Z","v":1752851,"vw":42.732288},{"c":42.69,"h":43.21,"l":42.67,"n":26803,"o":43.02,"t":"2026-05-15T04:00:00Z","v":2689802,"vw":42.902981},{"c":43.54,"h":43.6,"l":43.02,"n":26632,"o":43.08,"t":"2026-05-18T04:00:00Z","v":2428102,"vw":43.350439},{"c":43.55,"h":43.73,"l":43.3,"n":24765,"o":43.45,"t":"2026-05-19T04:00:00Z","v":2251219,"vw":43.55903},{"c":44.67,"h":44.825,"l":44.3,"n":27883,"o":44.5,"t":"2026-05-20T04:00:00Z","v":2736994,"vw":44.607221},{"c":44.92,"h":45.12,"l":44.555,"n":24056,"o":44.78,"t":"2026-05-21T04:00:00Z","v":2236893,"vw":44.925935},{"c":44.29,"h":45.1222,"l":44.235,"n":26260,"o":44.84,"t":"2026-05-22T04:00:00Z","v":2763388,"vw":44.459235},{"c":44.15,"h":44.62,"l":44.13,"n":25588,"o":44.61,"t":"2026-05-26T04:00:00Z","v":2538584,"vw":44.303846},{"c":44.43,"h":44.95,"l":44.37,"n":24366,"o":44.51,"t":"2026-05-27T04:00:00Z","v":2297504,"vw":44.61885},{"c":44.29,"h":44.55,"l":43.91,"n":23786,"o":43.91,"t":"2026-05-28T04:00:00Z","v":2137719,"vw":44.325236},{"c":43.67,"h":44.13,"l":43.64,"n":24920,"o":44.02,"t":"2026-05-29T04:00:00Z","v":2426451,"vw":43.821034},{"c":42.96,"h":43.6,"l":42.915,"n":21896,"o":43.53,"t":"2026-06-01T04:00:00Z","v":2707407,"vw":43.095591},{"c":42.8,"h":42.8399,"l":42.28,"n":22543,"o":42.73,"t":"2026-06-02T04:00:00Z","v":1963889,"vw":42.648002},{"c":42.37,"h":42.745,"l":42.37,"n":24303,"o":42.56,"t":"2026-06-03T04:00:00Z","v":2472864,"vw":42.559452},{"c":44.38,"h":44.6,"l":44.04,"n":25370,"o":44.19,"t":"2026-06-04T04:00:00Z","v":2230459,"vw":44.342254},{"c":45.02,"h":45.24,"l":44.83,"n":26278,"o":45,"t":"2026-06-05T04:00:00Z","v":2603672,"vw":45.022298},{"c":43.88,"h":44.58,"l":43.85,"n":19150,"o":44.41,"t":"2026-06-08T04:00:00Z","v":1879382,"vw":44.111356},{"c":44.73,"h":44.85,"l":44.325,"n":26180,"o":44.45,"t":"2026-06-09T04:00:00Z","v":2832041,"vw":44.633064},{"c":43.57,"h":44.195,"l":43.355,"n":33708,"o":43.41,"t":"2026-06-10T04:00:00Z","v":4027354,"vw":43.82104},{"c":44.11,"h":44.55,"l":43.86,"n":30176,"o":43.9,"t":"2026-06-11T04:00:00Z","v":3207134,"vw":44.103632},{"c":44.25,"h":44.505,"l":44.02,"n":21078,"o":44.11,"t":"2026-06-12T04:00:00Z","v":1633275,"vw":44.263298},{"c":43.8,"h":44.135,"l":43.72,"n":20761,"o":44.08,"t":"2026-06-15T04:00:00Z","v":1848711,"vw":43.882832},{"c":44.05,"h":44.095,"l":43.51,"n":18289,"o":43.74,"t":"2026-06-16T04:00:00Z","v":1574541,"vw":43.857398},{"c":42.5,"h":43.595,"l":42.47,"n":38527,"o":43.34,"t":"2026-06-17T04:00:00Z","v":8454498,"vw":43.020761},{"c":42.38,"h":42.47,"l":41.855,"n":31489,"o":42.34,"t":"2026-06-18T04:00:00Z","v":4085817,"vw":42.189075},{"c":41.78,"h":41.82,"l":40.89,"n":41608,"o":40.91,"t":"2026-06-22T04:00:00Z","v":5751518,"vw":41.42218},{"c":41.6,"h":42.47,"l":41.465,"n":60480,"o":42.27,"t":"2026-06-23T04:00:00Z","v":10855725,"vw":41.73767},{"c":41.33,"h":42.14,"l":41.32,"n":52635,"o":42.1,"t":"2026-06-24T04:00:00Z","v":7858387,"vw":41.566334},{"c":41.8,"h":42.14,"l":41.42,"n":32686,"o":41.5,"t":"2026-06-25T04:00:00Z","v":4522865,"vw":41.76318},{"c":42.95,"h":42.98,"l":42.12,"n":44417,"o":42.12,"t":"2026-06-26T04:00:00Z","v":6762197,"vw":42.639225},{"c":43.43,"h":43.48,"l":42.76,"n":33205,"o":42.95,"t":"2026-06-29T04:00:00Z","v":2809684,"vw":43.186174},{"c":42.66,"h":43.13,"l":42.445,"n":28352,"o":43.08,"t":"2026-06-30T04:00:00Z","v":2883191,"vw":42.755749},{"c":41.63,"h":42.36,"l":41.27,"n":41667,"o":42.33,"t":"2026-07-01T04:00:00Z","v":4521210,"vw":41.615699},{"c":43.16,"h":43.41,"l":42.3801,"n":42165,"o":42.555,"t":"2026-07-02T04:00:00Z","v":3459578,"vw":42.993275},{"c":42.61,"h":43.4,"l":42.4301,"n":47032,"o":43.37,"t":"2026-07-06T04:00:00Z","v":4866227,"vw":42.650076},{"c":42.98,"h":43.3883,"l":42.965,"n":24309,"o":43.17,"t":"2026-07-07T04:00:00Z","v":2667264,"vw":43.14138},{"c":42.78,"h":43.095,"l":42.54,"n":22474,"o":42.63,"t":"2026-07-08T04:00:00Z","v":1899991,"vw":42.901529},{"c":43.9,"h":44.11,"l":43.28,"n":37403,"o":43.3,"t":"2026-07-09T04:00:00Z","v":4107186,"vw":43.767117},{"c":43.5,"h":43.68,"l":43.24,"n":22973,"o":43.49,"t":"2026-07-10T04:00:00Z","v":2662156,"vw":43.513514},{"c":44,"h":44.13,"l":43.56,"n":28777,"o":43.84,"t":"2026-07-13T04:00:00Z","v":2697766,"vw":43.929307},{"c":43.18,"h":43.45,"l":43.05,"n":21448,"o":43.31,"t":"2026-07-14T04:00:00Z","v":2245363,"vw":43.187818},{"c":43.68,"h":43.74,"l":43.035,"n":21618,"o":43.05,"t":"2026-07-15T04:00:00Z","v":1964920,"vw":43.559024},{"c":44.21,"h":44.24,"l":43.495,"n":29588,"o":43.71,"t":"2026-07-16T04:00:00Z","v":2892324,"vw":43.992333},{"c":44.66,"h":44.85,"l":43.88,"n":27527,"o":44.46,"t":"2026-07-17T04:00:00Z","v":3682182,"vw":44.417981},{"c":43.98,"h":44.215,"l":43.7633,"n":44206,"o":44.04,"t":"2026-07-20T04:00:00Z","v":7097255,"vw":44.004058},{"c":43.75,"h":44.195,"l":43.55,"n":19502,"o":43.7,"t":"2026-07-21T04:00:00Z","v":2193616,"vw":43.785096},{"c":43.79,"h":44.72,"l":43.79,"n":20804,"o":44.7,"t":"2026-07-22T04:00:00Z","v":2827916,"vw":43.981592},{"c":43.36,"h":43.505,"l":42.88,"n":19420,"o":43.03,"t":"2026-07-23T04:00:00Z","v":1912784,"vw":43.287104},{"c":43.35,"h":43.485,"l":42.935,"n":27133,"o":43.16,"t":"2026-07-24T04:00:00Z","v":3067726,"vw":43.329401},{"c":44,"h":44.495,"l":43.51,"n":29913,"o":43.73,"t":"2026-07-27T04:00:00Z","v":2955126,"vw":44.214048},{"c":45.54,"h":45.65,"l":44.89,"n":31843,"o":44.89,"t":"2026-07-28T04:00:00Z","v":2850149,"vw":45.395652},{"c":44.85,"h":45.665,"l":44.79,"n":35459,"o":45.44,"t":"2026-07-29T04:00:00Z","v":3511308,"vw":45.226367},{"c":42.89,"h":42.93,"l":41.42,"n":79992,"o":42.04,"t":"2026-07-30T04:00:00Z","v":10203468,"vw":42.128025},{"c":43.08,"h":43.1,"l":42.48,"n":32798,"o":43.03,"t":"2026-07-31T04:00:00Z","v":2943456,"vw":42.82544},{"c":42.95,"h":43.81,"l":42.68,"n":31309,"o":43.5,"t":"2026-08-03T04:00:00Z","v":2602628,"vw":43.065925},{"c":42.68,"h":42.9,"l":42.54,"n":24438,"o":42.77,"t":"2026-08-04T04:00:00Z","v":2279718,"vw":42.750571},{"c":42.78,"h":43.19,"l":42.74,"n":29605,"o":43.02,"t":"2026-08-05T04:00:00Z","v":2468541,"vw":42.893692},{"c":42.89,"h":43.51,"l":42.76,"n":24939,"o":43.3,"t":"2026-08-06T04:00:00Z","v":4146976,"vw":42.9336},{"c":43.46,"h":43.865,"l":43.34,"n":27179,"o":43.57,"t":"2026-08-07T04:00:00Z","v":2766426,"vw":43.525084},{"c":43.48,"h":43.705,"l":43.32,"n":32914,"o":43.53,"t":"2026-08-10T04:00:00Z","v":3356214,"vw":43.538067},{"c":43.56,"h":43.9,"l":43.43,"n":31324,"o":43.62,"t":"2026-08-11T04:00:00Z","v":2839888,"vw":43.583974},{"c":43.71,"h":43.78,"l":43.34,"n":29671,"o":43.49,"t":"2026-08-12T04:00:00Z","v":2930752,"vw":43.605309},{"c":43.78,"h":44.1,"l":43.73,"n":23815,"o":43.93,"t":"2026-08-13T04:00:00Z","v":2207930,"vw":43.887643},{"c":43.72,"h":43.8,"l":43.235,"n":32751,"o":43.51,"t":"2026-08-14T04:00:00Z","v":2719302,"vw":43.57349},{"c":44.41,"h":44.42,"l":43.82,"n":20820,"o":44,"t":"2026-08-17T04:00:00Z","v":1928268,"vw":44.281821},{"c":44.97,"h":45.22,"l":44.735,"n":26406,"o":45.1,"t":"2026-08-18T04:00:00Z","v":3162143,"vw":44.99396},{"c":45.83,"h":46.02,"l":45.42,"n":26060,"o":45.42,"t":"2026-08-19T04:00:00Z","v":2737199,"vw":45.796282},{"c":45.15,"h":45.74,"l":45.06,"n":24926,"o":45.65,"t":"2026-08-20T04:00:00Z","v":2598359,"vw":45.286691},{"c":45.85,"h":46.11,"l":45.25,"n":21182,"o":45.26,"t":"2026-08-21T04:00:00Z","v":1857951,"vw":45.896147},{"c":45.69,"h":45.78,"l":45.32,"n":20366,"o":45.49,"t":"2026-08-24T04:00:00Z","v":1719562,"vw":45.616537},{"c":46.02,"h":46.05,"l":45.57,"n":16492,"o":45.73,"t":"2026-08-25T04:00:00Z","v":1240589,"vw":45.882006},{"c":45.42,"h":46.04,"l":45.39,"n":24520,"o":46.01,"t":"2026-08-26T04:00:00Z","v":1626702,"vw":45.556004},{"c":44.84,"h":45.08,"l":44.72,"n":22296,"o":44.86,"t":"2026-08-27T04:00:00Z","v":2290272,"vw":44.910269},{"c":44.82,"h":44.96,"l":44.65,"n":17528,"o":44.93,"t":"2026-08-28T04:00:00Z","v":1357396,"vw":44.794458},{"c":44.36,"h":44.69,"l":44.26,"n":24703,"o":44.59,"t":"2026-08-31T04:00:00Z","v":2345135,"vw":44.48011},{"c":44.37,"h":45.23,"l":44.205,"n":23246,"o":45.08,"t":"2026-09-01T04:00:00Z","v":2009253,"vw":44.488115},{"c":44.47,"h":45.22,"l":44.43,"n":27344,"o":44.68,"t":"2026-09-02T04:00:00Z","v":2166383,"vw":44.623738},{"c":44.33,"h":45.16,"l":44.2,"n":24195,"o":45.15,"t":"2026-09-03T04:00:00Z","v":2403166,"vw":44.411549},{"c":44.24,"h":44.36,"l":44.025,"n":20721,"o":44.17,"t":"2026-09-04T04:00:00Z","v":1694579,"vw":44.177293},{"c":43.155,"h":43.71,"l":43.14,"n":28841,"o":43.49,"t":"2026-09-08T04:00:00Z","v":2599035,"vw":43.349986},{"c":42.85,"h":43.46,"l":42.8205,"n":21006,"o":43.08,"t":"2026-09-09T04:00:00Z","v":1946122,"vw":42.991975},{"c":42.72,"h":43.05,"l":42.67,"n":18890,"o":42.86,"t":"2026-09-10T04:00:00Z","v":1958333,"vw":42.77422},{"c":42.77,"h":42.885,"l":42.41,"n":21636,"o":42.81,"t":"2026-09-11T04:00:00Z","v":2372593,"vw":42.60684},{"c":43.33,"h":43.74,"l":43.015,"n":22476,"o":43.7,"t":"2026-09-14T04:00:00Z","v":2327427,"vw":43.353482},{"c":42.4,"h":42.89,"l":42.38,"n":23211,"o":42.78,"t":"2026-09-15T04:00:00Z","v":2682646,"vw":42.609333},{"c":42.59,"h":43,"l":42.52,"n":21714,"o":42.72,"t":"2026-09-16T04:00:00Z","v":2426357,"vw":42.733906},{"c":43.14,"h":43.23,"l":42.82,"n":23360,"o":42.82,"t":"2026-09-17T04:00:00Z","v":2955499,"vw":43.009473},{"c":42.48,"h":42.77,"l":42.34,"n":21734,"o":42.75,"t":"2026-09-18T04:00:00Z","v":2243185,"vw":42.484564},{"c":42.5,"h":42.775,"l":42.47,"n":24829,"o":42.64,"t":"2026-09-21T04:00:00Z","v":2484282,"vw":42.630978},{"c":42.51,"h":42.62,"l":42.03,"n":26700,"o":42.34,"t":"2026-09-22T04:00:00Z","v":3083152,"vw":42.412786},{"c":41.66,"h":41.96,"l":41.405,"n":29291,"o":41.85,"t":"2026-09-23T04:00:00Z","v":3837029,"vw":41.634569},{"c":40.94,"h":41.605,"l":40.905,"n":24898,"o":41.225,"t":"2026-09-24T04:00:00Z","v":3069009,"vw":41.122164},{"c":41.11,"h":41.12,"l":40.655,"n":19497,"o":40.89,"t":"2026-09-25T04:00:00Z","v":2216409,"vw":40.943348},{"c":41.18,"h":41.24,"l":40.77,"n":20945,"o":40.77,"t":"2026-09-28T04:00:00Z","v":2172855,"vw":41.072164},{"c":40.74,"h":40.8,"l":40.4,"n":29576,"o":40.58,"t":"2026-09-29T04:00:00Z","v":3040467,"vw":40.579636},{"c":41.23,"h":41.375,"l":40.96,"n":34843,"o":41.35,"t":"2026-09-30T04:00:00Z","v":4304761,"vw":41.190885},{"c":40.67,"h":41.8759,"l":40.635,"n":43117,"o":41.85,"t":"2026-10-01T04:00:00Z","v":6683058,"vw":41.08686},{"c":39.92,"h":40.07,"l":39.5,"n":49513,"o":39.58,"t":"2026-10-02T04:00:00Z","v":4335301,"vw":39.805777},{"c":39.51,"h":39.88,"l":39.18,"n":35040,"o":39.83,"t":"2026-10-05T04:00:00Z","v":3798330,"vw":39.455311},{"c":39.56,"h":40.05,"l":39.235,"n":27371,"o":40.05,"t":"2026-10-06T04:00:00Z","v":3052279,"vw":39.6031},{"c":40.2,"h":40.25,"l":39.72,"n":19638,"o":39.94,"t":"2026-10-07T04:00:00Z","v":2081503,"vw":40.073408},{"c":40.23,"h":40.265,"l":39.5848,"n":25770,"o":40.18,"t":"2026-10-08T04:00:00Z","v":2997168,"vw":39.965374},{"c":40.07,"h":40.305,"l":39.92,"n":20511,"o":40.17,"t":"2026-10-09T04:00:00Z","v":2102739,"vw":40.110062},{"c":39.74,"h":40.315,"l":39.685,"n":25833,"o":40.24,"t":"2026-10-12T04:00:00Z","v":2942208,"vw":39.877957},{"c":39.12,"h":40.12,"l":39.07,"n":41737,"o":40.12,"t":"2026-10-13T04:00:00Z","v":3991499,"vw":39.392749},{"c":39.77,"h":39.995,"l":39.33,"n":42973,"o":39.37,"t":"2026-10-14T04:00:00Z","v":5335510,"vw":39.721746},{"c":40.29,"h":40.87,"l":40.17,"n":43195,"o":40.64,"t":"2026-10-15T04:00:00Z","v":5053722,"vw":40.402887},{"c":40.61,"h":40.61,"l":40.16,"n":36096,"o":40.36,"t":"2026-10-16T04:00:00Z","v":4632047,"vw":40.372281},{"c":39.57,"h":40.11,"l":39.505,"n":35995,"o":39.84,"t":"2026-10-19T04:00:00Z","v":3620015,"vw":39.747272},{"c":41.4,"h":41.45,"l":40.56,"n":33886,"o":40.62,"t":"2026-10-20T04:00:00Z","v":4241594,"vw":41.193346},{"c":40.97,"h":41.54,"l":40.84,"n":31106,"o":41.2,"t":"2026-10-21T04:00:00Z","v":3110709,"vw":41.054844},{"c":41.96,"h":42.11,"l":41.07,"n":33606,"o":41.17,"t":"2026-10-22T04:00:00Z","v":3458918,"vw":41.855235}],"volatilityBars":[{"c":42.49,"h":42.5,"l":42.37,"n":9,"o":42.37,"t":"2026-09-22T08:00:00Z","v":377,"vw":42.459538},{"c":42.35,"h":42.35,"l":42.35,"n":2,"o":42.35,"t":"2026-09-22T08:15:00Z","v":105,"vw":42.35},{"c":42.28,"h":42.31,"l":42.28,"n":12,"o":42.31,"t":"2026-09-22T11:00:00Z","v":3323,"vw":42.285252},{"c":42.2754,"h":42.2754,"l":42.2754,"n":1,"o":42.2754,"t":"2026-09-22T11:15:00Z","v":100,"vw":42.2754},{"c":42.45,"h":42.45,"l":42.35,"n":6,"o":42.35,"t":"2026-09-22T12:00:00Z","v":778,"vw":42.401279},{"c":42.42,"h":42.45,"l":42.41,"n":7,"o":42.45,"t":"2026-09-22T12:30:00Z","v":2933,"vw":42.423494},{"c":42.45,"h":42.45,"l":42.44,"n":4,"o":42.44,"t":"2026-09-22T12:45:00Z","v":1100,"vw":42.444545},{"c":42.43,"h":42.49,"l":42.43,"n":8,"o":42.49,"t":"2026-09-22T13:00:00Z","v":3022,"vw":42.447026},{"c":42.34,"h":42.46,"l":42.34,"n":19,"o":42.46,"t":"2026-09-22T13:15:00Z","v":1538,"vw":42.424507},{"c":42.1,"h":42.38,"l":42.03,"n":1168,"o":42.34,"t":"2026-09-22T13:30:00Z","v":121306,"vw":42.213717},{"c":42.13,"h":42.255,"l":42.095,"n":1367,"o":42.095,"t":"2026-09-22T13:45:00Z","v":131754,"vw":42.170718},{"c":42.145,"h":42.18,"l":42.09,"n":1265,"o":42.13,"t":"2026-09-22T14:00:00Z","v":142964,"vw":42.136923},{"c":42.2,"h":42.21,"l":42.095,"n":1016,"o":42.14,"t":"2026-09-22T14:15:00Z","v":121144,"vw":42.137147},{"c":42.255,"h":42.315,"l":42.16,"n":1310,"o":42.205,"t":"2026-09-22T14:30:00Z","v":102978,"vw":42.241099},{"c":42.355,"h":42.36,"l":42.24,"n":710,"o":42.25,"t":"2026-09-22T14:45:00Z","v":63285,"vw":42.305389},{"c":42.365,"h":42.38,"l":42.32,"n":726,"o":42.36,"t":"2026-09-22T15:00:00Z","v":62736,"vw":42.358661},{"c":42.3455,"h":42.375,"l":42.335,"n":797,"o":42.37,"t":"2026-09-22T15:15:00Z","v":70727,"vw":42.355103},{"c":42.47,"h":42.48,"l":42.345,"n":2265,"o":42.345,"t":"2026-09-22T15:30:00Z","v":436952,"vw":42.421774},{"c":42.475,"h":42.5,"l":42.41,"n":752,"o":42.475,"t":"2026-09-22T15:45:00Z","v":76125,"vw":42.462351},{"c":42.44,"h":42.495,"l":42.39,"n":712,"o":42.475,"t":"2026-09-22T16:00:00Z","v":67338,"vw":42.440282},{"c":42.49,"h":42.495,"l":42.43,"n":561,"o":42.435,"t":"2026-09-22T16:15:00Z","v":51132,"vw":42.462335},{"c":42.515,"h":42.5299,"l":42.495,"n":528,"o":42.495,"t":"2026-09-22T16:30:00Z","v":41434,"vw":42.513128},{"c":42.495,"h":42.52,"l":42.49,"n":596,"o":42.515,"t":"2026-09-22T16:45:00Z","v":44201,"vw":42.507414},{"c":42.465,"h":42.495,"l":42.445,"n":625,"o":42.49,"t":"2026-09-22T17:00:00Z","v":62145,"vw":42.467855},{"c":42.4481,"h":42.465,"l":42.4101,"n":693,"o":42.46,"t":"2026-09-22T17:15:00Z","v":76803,"vw":42.448555},{"c":42.465,"h":42.48,"l":42.43,"n":1022,"o":42.445,"t":"2026-09-22T17:30:00Z","v":97753,"vw":42.455437},{"c":42.525,"h":42.54,"l":42.46,"n":1052,"o":42.465,"t":"2026-09-22T17:45:00Z","v":85059,"vw":42.495054},{"c":42.5487,"h":42.56,"l":42.515,"n":771,"o":42.52,"t":"2026-09-22T18:00:00Z","v":70121,"vw":42.535306},{"c":42.555,"h":42.56,"l":42.54,"n":575,"o":42.545,"t":"2026-09-22T18:15:00Z","v":53008,"vw":42.548893},{"c":42.5,"h":42.555,"l":42.485,"n":765,"o":42.55,"t":"2026-09-22T18:30:00Z","v":76522,"vw":42.519372},{"c":42.5,"h":42.505,"l":42.48,"n":695,"o":42.49,"t":"2026-09-22T18:45:00Z","v":72630,"vw":42.493221},{"c":42.505,"h":42.53,"l":42.49,"n":814,"o":42.5,"t":"2026-09-22T19:00:00Z","v":75610,"vw":42.507417},{"c":42.53,"h":42.56,"l":42.505,"n":1052,"o":42.51,"t":"2026-09-22T19:15:00Z","v":102931,"vw":42.533764},{"c":42.6,"h":42.62,"l":42.52,"n":1796,"o":42.525,"t":"2026-09-22T19:30:00Z","v":181492,"vw":42.588197},{"c":42.475,"h":42.62,"l":42.42,"n":2835,"o":42.595,"t":"2026-09-22T19:45:00Z","v":429719,"vw":42.529425},{"c":42.475,"h":42.51,"l":42.475,"n":13,"o":42.51,"t":"2026-09-22T20:00:00Z","v":149348,"vw":42.509951},{"c":42.47,"h":42.62,"l":42.42,"n":10,"o":42.42,"t":"2026-09-23T08:00:00Z","v":513,"vw":42.4825},{"c":42.21,"h":42.22,"l":42.21,"n":6,"o":42.22,"t":"2026-09-23T08:30:00Z","v":323,"vw":42.215},{"c":42.07,"h":42.17,"l":42.07,"n":19,"o":42.17,"t":"2026-09-23T08:45:00Z","v":1770,"vw":42.119519},{"c":42,"h":42,"l":42,"n":16,"o":42,"t":"2026-09-23T09:00:00Z","v":418,"vw":42},{"c":41.95,"h":41.95,"l":41.94,"n":3,"o":41.94,"t":"2026-09-23T09:30:00Z","v":556,"vw":41.944424},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-09-23T09:45:00Z","v":200,"vw":41.88},{"c":41.8,"h":41.8,"l":41.8,"n":5,"o":41.8,"t":"2026-09-23T10:30:00Z","v":523,"vw":41.8},{"c":41.89,"h":41.89,"l":41.89,"n":1,"o":41.89,"t":"2026-09-23T10:45:00Z","v":250,"vw":41.89},{"c":41.8954,"h":41.91,"l":41.88,"n":51,"o":41.9,"t":"2026-09-23T11:00:00Z","v":7948,"vw":41.896331},{"c":41.8,"h":41.88,"l":41.8,"n":17,"o":41.88,"t":"2026-09-23T11:15:00Z","v":2599,"vw":41.834584},{"c":41.68,"h":41.74,"l":41.68,"n":41,"o":41.74,"t":"2026-09-23T11:30:00Z","v":6635,"vw":41.719566},{"c":41.6469,"h":41.68,"l":41.6469,"n":7,"o":41.68,"t":"2026-09-23T11:45:00Z","v":1704,"vw":41.664025},{"c":41.5877,"h":41.63,"l":41.57,"n":26,"o":41.63,"t":"2026-09-23T12:00:00Z","v":7671,"vw":41.626012},{"c":41.59,"h":41.6181,"l":41.56,"n":12,"o":41.57,"t":"2026-09-23T12:15:00Z","v":2883,"vw":41.578504},{"c":41.63,"h":41.64,"l":41.59,"n":8,"o":41.59,"t":"2026-09-23T12:30:00Z","v":1557,"vw":41.619536},{"c":41.79,"h":41.79,"l":41.69,"n":9,"o":41.69,"t":"2026-09-23T12:45:00Z","v":1525,"vw":41.719611},{"c":41.94,"h":41.97,"l":41.86,"n":44,"o":41.86,"t":"2026-09-23T13:00:00Z","v":7145,"vw":41.926633},{"c":41.85,"h":41.89,"l":41.85,"n":57,"o":41.85,"t":"2026-09-23T13:15:00Z","v":6595,"vw":41.871921},{"c":41.78,"h":41.96,"l":41.76,"n":1580,"o":41.85,"t":"2026-09-23T13:30:00Z","v":196965,"vw":41.886592},{"c":41.61,"h":41.79,"l":41.58,"n":1011,"o":41.78,"t":"2026-09-23T13:45:00Z","v":291288,"vw":41.65117},{"c":41.73,"h":41.8,"l":41.57,"n":867,"o":41.615,"t":"2026-09-23T14:00:00Z","v":96853,"vw":41.686924},{"c":41.82,"h":41.87,"l":41.72,"n":898,"o":41.735,"t":"2026-09-23T14:15:00Z","v":111329,"vw":41.809274},{"c":41.67,"h":41.845,"l":41.67,"n":860,"o":41.82,"t":"2026-09-23T14:30:00Z","v":100904,"vw":41.75007},{"c":41.605,"h":41.675,"l":41.57,"n":1195,"o":41.66,"t":"2026-09-23T14:45:00Z","v":216495,"vw":41.603968},{"c":41.675,"h":41.68,"l":41.58,"n":933,"o":41.6,"t":"2026-09-23T15:00:00Z","v":174655,"vw":41.640777},{"c":41.685,"h":41.78,"l":41.67,"n":1758,"o":41.675,"t":"2026-09-23T15:15:00Z","v":232673,"vw":41.718226},{"c":41.65,"h":41.685,"l":41.61,"n":1308,"o":41.685,"t":"2026-09-23T15:30:00Z","v":250031,"vw":41.63852},{"c":41.6003,"h":41.645,"l":41.59,"n":529,"o":41.645,"t":"2026-09-23T15:45:00Z","v":42214,"vw":41.61955},{"c":41.61,"h":41.6387,"l":41.59,"n":444,"o":41.605,"t":"2026-09-23T16:00:00Z","v":40353,"vw":41.613339},{"c":41.625,"h":41.67,"l":41.61,"n":584,"o":41.615,"t":"2026-09-23T16:15:00Z","v":64731,"vw":41.631199},{"c":41.604,"h":41.64,"l":41.6,"n":545,"o":41.63,"t":"2026-09-23T16:30:00Z","v":51367,"vw":41.617273},{"c":41.505,"h":41.61,"l":41.48,"n":1006,"o":41.605,"t":"2026-09-23T16:45:00Z","v":93349,"vw":41.538553},{"c":41.4899,"h":41.508,"l":41.45,"n":740,"o":41.505,"t":"2026-09-23T17:00:00Z","v":41593,"vw":41.481226},{"c":41.45,"h":41.485,"l":41.44,"n":617,"o":41.485,"t":"2026-09-23T17:15:00Z","v":39366,"vw":41.455028},{"c":41.465,"h":41.475,"l":41.405,"n":775,"o":41.455,"t":"2026-09-23T17:30:00Z","v":49428,"vw":41.430744},{"c":41.495,"h":41.5,"l":41.465,"n":691,"o":41.465,"t":"2026-09-23T17:45:00Z","v":41545,"vw":41.487869},{"c":41.515,"h":41.55,"l":41.455,"n":1007,"o":41.49,"t":"2026-09-23T18:00:00Z","v":97042,"vw":41.5069},{"c":41.445,"h":41.52,"l":41.425,"n":1088,"o":41.51,"t":"2026-09-23T18:15:00Z","v":144240,"vw":41.498897},{"c":41.495,"h":41.505,"l":41.45,"n":1184,"o":41.45,"t":"2026-09-23T18:30:00Z","v":119633,"vw":41.481612},{"c":41.56,"h":41.56,"l":41.48,"n":959,"o":41.495,"t":"2026-09-23T18:45:00Z","v":81984,"vw":41.501665},{"c":41.594,"h":41.61,"l":41.55,"n":1099,"o":41.56,"t":"2026-09-23T19:00:00Z","v":119183,"vw":41.571083},{"c":41.6,"h":41.6,"l":41.57,"n":1205,"o":41.595,"t":"2026-09-23T19:15:00Z","v":125006,"vw":41.583674},{"c":41.63,"h":41.63,"l":41.56,"n":1345,"o":41.6,"t":"2026-09-23T19:30:00Z","v":138294,"vw":41.590104},{"c":41.65,"h":41.7,"l":41.565,"n":4533,"o":41.625,"t":"2026-09-23T19:45:00Z","v":596713,"vw":41.634757},{"c":41.66,"h":41.66,"l":41.66,"n":19,"o":41.66,"t":"2026-09-23T20:00:00Z","v":222554,"vw":41.66},{"c":41.42,"h":41.42,"l":41.42,"n":1,"o":41.42,"t":"2026-09-24T09:00:00Z","v":100,"vw":41.42},{"c":41.52,"h":41.52,"l":41.51,"n":12,"o":41.51,"t":"2026-09-24T10:30:00Z","v":2055,"vw":41.515433},{"c":41.52,"h":41.52,"l":41.51,"n":3,"o":41.51,"t":"2026-09-24T10:45:00Z","v":1005,"vw":41.515},{"c":41.43,"h":41.48,"l":41.42,"n":5,"o":41.48,"t":"2026-09-24T11:15:00Z","v":1031,"vw":41.438338},{"c":41.26,"h":41.34,"l":41.26,"n":39,"o":41.32,"t":"2026-09-24T11:45:00Z","v":8211,"vw":41.317328},{"c":41.23,"h":41.24,"l":41.2,"n":17,"o":41.23,"t":"2026-09-24T12:00:00Z","v":4995,"vw":41.224375},{"c":41.2,"h":41.28,"l":41.19,"n":10,"o":41.28,"t":"2026-09-24T12:15:00Z","v":2389,"vw":41.240342},{"c":41.2,"h":41.2,"l":41.2,"n":3,"o":41.2,"t":"2026-09-24T12:30:00Z","v":202,"vw":41.2},{"c":41.21,"h":41.22,"l":41.2,"n":21,"o":41.2,"t":"2026-09-24T12:45:00Z","v":2111,"vw":41.216142},{"c":41.17,"h":41.24,"l":41.17,"n":21,"o":41.24,"t":"2026-09-24T13:00:00Z","v":2768,"vw":41.215594},{"c":41.24,"h":41.25,"l":41.23,"n":47,"o":41.25,"t":"2026-09-24T13:15:00Z","v":4679,"vw":41.241218},{"c":41.375,"h":41.42,"l":41.225,"n":1159,"o":41.225,"t":"2026-09-24T13:30:00Z","v":164242,"vw":41.325317},{"c":41.54,"h":41.605,"l":41.375,"n":735,"o":41.39,"t":"2026-09-24T13:45:00Z","v":96645,"vw":41.478306},{"c":41.46,"h":41.53,"l":41.34,"n":583,"o":41.53,"t":"2026-09-24T14:00:00Z","v":68799,"vw":41.418884},{"c":41.34,"h":41.475,"l":41.33,"n":647,"o":41.44,"t":"2026-09-24T14:15:00Z","v":81262,"vw":41.406175},{"c":41.345,"h":41.38,"l":41.29,"n":1555,"o":41.33,"t":"2026-09-24T14:30:00Z","v":246117,"vw":41.320013},{"c":41.225,"h":41.345,"l":41.18,"n":1642,"o":41.345,"t":"2026-09-24T14:45:00Z","v":277001,"vw":41.28032},{"c":41.075,"h":41.23,"l":41.055,"n":1113,"o":41.23,"t":"2026-09-24T15:00:00Z","v":118051,"vw":41.141914},{"c":41.075,"h":41.18,"l":41.05,"n":1665,"o":41.075,"t":"2026-09-24T15:15:00Z","v":251224,"vw":41.128463},{"c":41.0587,"h":41.08,"l":40.98,"n":1364,"o":41.075,"t":"2026-09-24T15:30:00Z","v":172115,"vw":41.015393},{"c":41.015,"h":41.06,"l":41,"n":379,"o":41.055,"t":"2026-09-24T15:45:00Z","v":25274,"vw":41.026907},{"c":40.97,"h":41.01,"l":40.925,"n":684,"o":41.01,"t":"2026-09-24T16:00:00Z","v":97852,"vw":40.955512},{"c":41.21,"h":41.27,"l":40.98,"n":918,"o":40.98,"t":"2026-09-24T16:15:00Z","v":85560,"vw":41.161613},{"c":41.12,"h":41.2,"l":41.12,"n":478,"o":41.2,"t":"2026-09-24T16:30:00Z","v":40209,"vw":41.174865},{"c":41.05,"h":41.12,"l":41.05,"n":537,"o":41.1,"t":"2026-09-24T16:45:00Z","v":40136,"vw":41.085694},{"c":41.0599,"h":41.07,"l":41.01,"n":541,"o":41.04,"t":"2026-09-24T17:00:00Z","v":47934,"vw":41.03716},{"c":40.985,"h":41.05,"l":40.97,"n":523,"o":41.05,"t":"2026-09-24T17:15:00Z","v":73793,"vw":41.009732},{"c":40.96,"h":40.9999,"l":40.96,"n":477,"o":40.985,"t":"2026-09-24T17:30:00Z","v":34958,"vw":40.979671},{"c":41.005,"h":41.005,"l":40.955,"n":484,"o":40.9685,"t":"2026-09-24T17:45:00Z","v":31690,"vw":40.968812},{"c":41.025,"h":41.025,"l":40.9501,"n":592,"o":41,"t":"2026-09-24T18:00:00Z","v":41996,"vw":40.983615},{"c":41.015,"h":41.065,"l":40.99,"n":748,"o":41.02,"t":"2026-09-24T18:15:00Z","v":65570,"vw":41.013285},{"c":40.975,"h":41.05,"l":40.97,"n":763,"o":41.01,"t":"2026-09-24T18:30:00Z","v":64885,"vw":40.999016},{"c":40.96,"h":40.985,"l":40.94,"n":1122,"o":40.975,"t":"2026-09-24T18:45:00Z","v":185588,"vw":40.956298},{"c":40.9582,"h":40.99,"l":40.93,"n":863,"o":40.955,"t":"2026-09-24T19:00:00Z","v":80705,"vw":40.959016},{"c":40.985,"h":40.9863,"l":40.95,"n":850,"o":40.955,"t":"2026-09-24T19:15:00Z","v":58095,"vw":40.964044},{"c":40.995,"h":41,"l":40.94,"n":1170,"o":40.985,"t":"2026-09-24T19:30:00Z","v":108641,"vw":40.97373},{"c":40.925,"h":40.996,"l":40.905,"n":2936,"o":40.995,"t":"2026-09-24T19:45:00Z","v":297723,"vw":40.937525},{"c":40.95,"h":40.96,"l":40.92,"n":16,"o":40.92,"t":"2026-09-24T20:00:00Z","v":179041,"vw":40.939945},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-09-24T20:15:00Z","v":143,"vw":41},{"c":41.45,"h":41.45,"l":41.45,"n":3,"o":41.45,"t":"2026-09-24T23:30:00Z","v":148,"vw":41.45},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-09-24T23:45:00Z","v":146,"vw":41.45},{"c":40.89,"h":40.94,"l":40.78,"n":36,"o":40.94,"t":"2026-09-25T08:00:00Z","v":2135,"vw":40.881429},{"c":41.03,"h":41.05,"l":41.03,"n":9,"o":41.05,"t":"2026-09-25T09:00:00Z","v":1744,"vw":41.032842},{"c":40.9,"h":40.9,"l":40.9,"n":6,"o":40.9,"t":"2026-09-25T09:30:00Z","v":1370,"vw":40.9},{"c":40.85,"h":40.85,"l":40.84,"n":6,"o":40.84,"t":"2026-09-25T09:45:00Z","v":1421,"vw":40.841504},{"c":40.48,"h":40.66,"l":40.48,"n":10,"o":40.66,"t":"2026-09-25T10:30:00Z","v":2688,"vw":40.588523},{"c":40.5,"h":40.51,"l":40.44,"n":18,"o":40.44,"t":"2026-09-25T10:45:00Z","v":3453,"vw":40.472647},{"c":40.65,"h":40.65,"l":40.46,"n":80,"o":40.5,"t":"2026-09-25T11:00:00Z","v":8761,"vw":40.564014},{"c":40.6946,"h":40.6946,"l":40.6599,"n":8,"o":40.66,"t":"2026-09-25T11:30:00Z","v":1010,"vw":40.67382},{"c":40.66,"h":40.755,"l":40.66,"n":10,"o":40.755,"t":"2026-09-25T11:45:00Z","v":1111,"vw":40.706154},{"c":40.71,"h":40.71,"l":40.67,"n":13,"o":40.67,"t":"2026-09-25T12:00:00Z","v":2984,"vw":40.687875},{"c":40.85,"h":40.85,"l":40.73,"n":6,"o":40.73,"t":"2026-09-25T12:15:00Z","v":775,"vw":40.787662},{"c":40.9,"h":40.9,"l":40.84,"n":14,"o":40.84,"t":"2026-09-25T12:30:00Z","v":3348,"vw":40.884843},{"c":40.86,"h":40.86,"l":40.84,"n":5,"o":40.84,"t":"2026-09-25T13:00:00Z","v":800,"vw":40.85},{"c":40.83,"h":40.83,"l":40.8,"n":10,"o":40.8,"t":"2026-09-25T13:15:00Z","v":3063,"vw":40.808125},{"c":40.725,"h":40.935,"l":40.68,"n":790,"o":40.89,"t":"2026-09-25T13:30:00Z","v":87562,"vw":40.842984},{"c":40.71,"h":40.7575,"l":40.675,"n":595,"o":40.71,"t":"2026-09-25T13:45:00Z","v":56641,"vw":40.718037},{"c":40.81,"h":40.81,"l":40.655,"n":760,"o":40.72,"t":"2026-09-25T14:00:00Z","v":70014,"vw":40.719314},{"c":40.765,"h":40.83,"l":40.68,"n":907,"o":40.81,"t":"2026-09-25T14:15:00Z","v":105889,"vw":40.763377},{"c":40.76,"h":40.78,"l":40.68,"n":892,"o":40.76,"t":"2026-09-25T14:30:00Z","v":99901,"vw":40.735922},{"c":40.85,"h":40.855,"l":40.735,"n":683,"o":40.765,"t":"2026-09-25T14:45:00Z","v":54832,"vw":40.77656},{"c":40.855,"h":40.915,"l":40.83,"n":748,"o":40.86,"t":"2026-09-25T15:00:00Z","v":71039,"vw":40.86691},{"c":40.895,"h":40.93,"l":40.83,"n":852,"o":40.85,"t":"2026-09-25T15:15:00Z","v":86891,"vw":40.881639},{"c":40.94,"h":40.975,"l":40.8951,"n":776,"o":40.8951,"t":"2026-09-25T15:30:00Z","v":85746,"vw":40.942044},{"c":40.9199,"h":40.945,"l":40.8501,"n":608,"o":40.945,"t":"2026-09-25T15:45:00Z","v":53629,"vw":40.903265},{"c":40.94,"h":40.99,"l":40.88,"n":744,"o":40.92,"t":"2026-09-25T16:00:00Z","v":74137,"vw":40.946666},{"c":40.955,"h":40.965,"l":40.93,"n":379,"o":40.935,"t":"2026-09-25T16:15:00Z","v":25806,"vw":40.947903},{"c":40.94,"h":40.985,"l":40.92,"n":459,"o":40.96,"t":"2026-09-25T16:30:00Z","v":27415,"vw":40.953418},{"c":40.9251,"h":40.935,"l":40.9,"n":323,"o":40.935,"t":"2026-09-25T16:45:00Z","v":18494,"vw":40.915076},{"c":40.92,"h":40.9486,"l":40.9001,"n":379,"o":40.925,"t":"2026-09-25T17:00:00Z","v":39336,"vw":40.925892},{"c":40.905,"h":40.91,"l":40.87,"n":403,"o":40.91,"t":"2026-09-25T17:15:00Z","v":29723,"vw":40.893581},{"c":40.945,"h":40.96,"l":40.91,"n":510,"o":40.91,"t":"2026-09-25T17:30:00Z","v":36891,"vw":40.934674},{"c":40.945,"h":40.97,"l":40.93,"n":571,"o":40.945,"t":"2026-09-25T17:45:00Z","v":49356,"vw":40.945377},{"c":40.945,"h":40.95,"l":40.92,"n":540,"o":40.94,"t":"2026-09-25T18:00:00Z","v":58289,"vw":40.934395},{"c":40.96,"h":40.96,"l":40.9348,"n":572,"o":40.945,"t":"2026-09-25T18:15:00Z","v":37577,"vw":40.946703},{"c":41,"h":41.005,"l":40.96,"n":466,"o":40.96,"t":"2026-09-25T18:30:00Z","v":44659,"vw":40.981043},{"c":41.005,"h":41.015,"l":40.99,"n":519,"o":40.995,"t":"2026-09-25T18:45:00Z","v":37927,"vw":41.002036},{"c":40.975,"h":41.02,"l":40.955,"n":881,"o":41.005,"t":"2026-09-25T19:00:00Z","v":98138,"vw":40.99584},{"c":40.965,"h":40.99,"l":40.96,"n":713,"o":40.98,"t":"2026-09-25T19:15:00Z","v":64907,"vw":40.96912},{"c":41.04,"h":41.06,"l":40.96,"n":1199,"o":40.965,"t":"2026-09-25T19:30:00Z","v":108655,"vw":41.013754},{"c":41.08,"h":41.12,"l":41.04,"n":2773,"o":41.045,"t":"2026-09-25T19:45:00Z","v":341535,"vw":41.089351},{"c":41.16,"h":41.16,"l":41.11,"n":17,"o":41.11,"t":"2026-09-25T20:00:00Z","v":223893,"vw":41.110113},{"c":41.29,"h":41.29,"l":41.29,"n":1,"o":41.29,"t":"2026-09-25T20:15:00Z","v":100,"vw":41.29},{"c":41.21,"h":41.21,"l":41.21,"n":8,"o":41.21,"t":"2026-09-28T08:00:00Z","v":220,"vw":41.21},{"c":40.78,"h":40.78,"l":40.78,"n":1,"o":40.78,"t":"2026-09-28T09:30:00Z","v":108,"vw":40.78},{"c":40.84,"h":40.87,"l":40.82,"n":27,"o":40.82,"t":"2026-09-28T10:00:00Z","v":1155,"vw":40.845333},{"c":40.78,"h":40.78,"l":40.78,"n":1,"o":40.78,"t":"2026-09-28T10:15:00Z","v":127,"vw":40.78},{"c":40.73,"h":40.75,"l":40.67,"n":34,"o":40.71,"t":"2026-09-28T11:00:00Z","v":5748,"vw":40.705378},{"c":40.73,"h":40.74,"l":40.73,"n":5,"o":40.74,"t":"2026-09-28T11:15:00Z","v":1284,"vw":40.733115},{"c":40.74,"h":40.74,"l":40.73,"n":4,"o":40.73,"t":"2026-09-28T11:30:00Z","v":235,"vw":40.735},{"c":40.71,"h":40.71,"l":40.7,"n":10,"o":40.7,"t":"2026-09-28T11:45:00Z","v":1400,"vw":40.701429},{"c":40.73,"h":40.73,"l":40.66,"n":43,"o":40.66,"t":"2026-09-28T12:00:00Z","v":3055,"vw":40.703002},{"c":40.81,"h":40.82,"l":40.76,"n":26,"o":40.76,"t":"2026-09-28T12:15:00Z","v":1381,"vw":40.799003},{"c":40.83,"h":40.84,"l":40.82,"n":22,"o":40.82,"t":"2026-09-28T12:30:00Z","v":3861,"vw":40.83227},{"c":40.9,"h":40.9,"l":40.85,"n":22,"o":40.85,"t":"2026-09-28T13:00:00Z","v":860,"vw":40.869789},{"c":40.77,"h":40.8195,"l":40.76,"n":35,"o":40.8195,"t":"2026-09-28T13:15:00Z","v":3974,"vw":40.771719},{"c":41.05,"h":41.05,"l":40.77,"n":908,"o":40.77,"t":"2026-09-28T13:30:00Z","v":126773,"vw":40.892615},{"c":41.04,"h":41.09,"l":40.92,"n":553,"o":41.05,"t":"2026-09-28T13:45:00Z","v":56097,"vw":41.026215},{"c":40.93,"h":41.03,"l":40.917,"n":431,"o":41.03,"t":"2026-09-28T14:00:00Z","v":31190,"vw":40.963316},{"c":41.02,"h":41.0295,"l":40.87,"n":768,"o":40.94,"t":"2026-09-28T14:15:00Z","v":120087,"vw":40.921594},{"c":41.035,"h":41.055,"l":40.965,"n":871,"o":41.03,"t":"2026-09-28T14:30:00Z","v":99747,"vw":41.000843},{"c":41.01,"h":41.055,"l":40.96,"n":897,"o":41.035,"t":"2026-09-28T14:45:00Z","v":103152,"vw":41.014827},{"c":41.015,"h":41.035,"l":40.985,"n":706,"o":41.012,"t":"2026-09-28T15:00:00Z","v":82514,"vw":41.002949},{"c":40.93,"h":41.035,"l":40.93,"n":855,"o":41.02,"t":"2026-09-28T15:15:00Z","v":101058,"vw":40.999723},{"c":41,"h":41.01,"l":40.84,"n":1342,"o":40.935,"t":"2026-09-28T15:30:00Z","v":172836,"vw":40.918339},{"c":41.035,"h":41.045,"l":41.005,"n":406,"o":41.005,"t":"2026-09-28T15:45:00Z","v":22907,"vw":41.025738},{"c":41.03,"h":41.07,"l":41.03,"n":478,"o":41.035,"t":"2026-09-28T16:00:00Z","v":24254,"vw":41.054202},{"c":41.165,"h":41.18,"l":41.03,"n":664,"o":41.03,"t":"2026-09-28T16:15:00Z","v":52184,"vw":41.08388},{"c":41.11,"h":41.175,"l":41.09,"n":352,"o":41.17,"t":"2026-09-28T16:30:00Z","v":34974,"vw":41.135584},{"c":41.1,"h":41.11,"l":41.065,"n":334,"o":41.11,"t":"2026-09-28T16:45:00Z","v":28498,"vw":41.090051},{"c":41.18,"h":41.22,"l":41.085,"n":1057,"o":41.1,"t":"2026-09-28T17:00:00Z","v":94231,"vw":41.145141},{"c":41.0701,"h":41.18,"l":41.065,"n":600,"o":41.17,"t":"2026-09-28T17:15:00Z","v":35517,"vw":41.107987},{"c":41.0884,"h":41.09,"l":41.03,"n":492,"o":41.07,"t":"2026-09-28T17:30:00Z","v":50622,"vw":41.056186},{"c":41.11,"h":41.11,"l":41.085,"n":418,"o":41.085,"t":"2026-09-28T17:45:00Z","v":35255,"vw":41.100868},{"c":41.205,"h":41.21,"l":41.11,"n":1200,"o":41.115,"t":"2026-09-28T18:00:00Z","v":110106,"vw":41.176157},{"c":41.215,"h":41.24,"l":41.19,"n":802,"o":41.2,"t":"2026-09-28T18:15:00Z","v":72358,"vw":41.210551},{"c":41.205,"h":41.2158,"l":41.185,"n":1016,"o":41.21,"t":"2026-09-28T18:30:00Z","v":98001,"vw":41.20153},{"c":41.175,"h":41.205,"l":41.16,"n":590,"o":41.205,"t":"2026-09-28T18:45:00Z","v":35389,"vw":41.181479},{"c":41.185,"h":41.21,"l":41.165,"n":660,"o":41.175,"t":"2026-09-28T19:00:00Z","v":58867,"vw":41.183563},{"c":41.215,"h":41.215,"l":41.165,"n":700,"o":41.185,"t":"2026-09-28T19:15:00Z","v":65419,"vw":41.183521},{"c":41.215,"h":41.235,"l":41.18,"n":994,"o":41.22,"t":"2026-09-28T19:30:00Z","v":79169,"vw":41.212111},{"c":41.18,"h":41.215,"l":41.14,"n":2428,"o":41.215,"t":"2026-09-28T19:45:00Z","v":248580,"vw":41.175746},{"c":41.18,"h":41.18,"l":41.18,"n":19,"o":41.18,"t":"2026-09-28T20:00:00Z","v":106997,"vw":41.18},{"c":41.08,"h":41.08,"l":40.95,"n":32,"o":40.97,"t":"2026-09-29T08:00:00Z","v":20038,"vw":41.0154},{"c":40.92,"h":40.92,"l":40.92,"n":3,"o":40.92,"t":"2026-09-29T08:15:00Z","v":244,"vw":40.92},{"c":40.91,"h":40.91,"l":40.91,"n":2,"o":40.91,"t":"2026-09-29T08:45:00Z","v":200,"vw":40.91},{"c":40.93,"h":40.93,"l":40.93,"n":5,"o":40.93,"t":"2026-09-29T09:00:00Z","v":446,"vw":40.93},{"c":40.8,"h":40.84,"l":40.8,"n":23,"o":40.84,"t":"2026-09-29T09:45:00Z","v":1618,"vw":40.833397},{"c":40.87,"h":40.87,"l":40.8,"n":7,"o":40.8,"t":"2026-09-29T10:00:00Z","v":872,"vw":40.823325},{"c":40.99,"h":40.99,"l":40.88,"n":50,"o":40.88,"t":"2026-09-29T10:15:00Z","v":2718,"vw":40.920576},{"c":41.06,"h":41.06,"l":41.04,"n":12,"o":41.06,"t":"2026-09-29T10:45:00Z","v":1350,"vw":41.054286},{"c":41.01,"h":41.06,"l":41.01,"n":26,"o":41.06,"t":"2026-09-29T11:00:00Z","v":1309,"vw":41.03132},{"c":40.92,"h":41.01,"l":40.92,"n":6,"o":41.01,"t":"2026-09-29T11:30:00Z","v":554,"vw":40.985418},{"c":40.89,"h":40.91,"l":40.87,"n":17,"o":40.91,"t":"2026-09-29T11:45:00Z","v":1340,"vw":40.892976},{"c":40.79,"h":40.8,"l":40.79,"n":9,"o":40.8,"t":"2026-09-29T12:15:00Z","v":2806,"vw":40.793578},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-09-29T12:30:00Z","v":150,"vw":40.82},{"c":40.72,"h":40.81,"l":40.72,"n":9,"o":40.81,"t":"2026-09-29T12:45:00Z","v":976,"vw":40.771579},{"c":40.69,"h":40.69,"l":40.6254,"n":12,"o":40.68,"t":"2026-09-29T13:00:00Z","v":2519,"vw":40.655502},{"c":40.6,"h":40.65,"l":40.59,"n":54,"o":40.65,"t":"2026-09-29T13:15:00Z","v":10376,"vw":40.636309},{"c":40.6601,"h":40.8,"l":40.58,"n":1315,"o":40.58,"t":"2026-09-29T13:30:00Z","v":140635,"vw":40.700625},{"c":40.64,"h":40.7,"l":40.62,"n":1024,"o":40.65,"t":"2026-09-29T13:45:00Z","v":83157,"vw":40.670388},{"c":40.62,"h":40.66,"l":40.545,"n":1036,"o":40.63,"t":"2026-09-29T14:00:00Z","v":106797,"vw":40.596054},{"c":40.495,"h":40.645,"l":40.415,"n":1073,"o":40.615,"t":"2026-09-29T14:15:00Z","v":96335,"vw":40.501749},{"c":40.545,"h":40.55,"l":40.42,"n":968,"o":40.5,"t":"2026-09-29T14:30:00Z","v":70317,"vw":40.48704},{"c":40.58,"h":40.64,"l":40.505,"n":820,"o":40.555,"t":"2026-09-29T14:45:00Z","v":75615,"vw":40.566393},{"c":40.495,"h":40.58,"l":40.465,"n":1343,"o":40.58,"t":"2026-09-29T15:00:00Z","v":172042,"vw":40.504854},{"c":40.505,"h":40.505,"l":40.4,"n":2365,"o":40.5,"t":"2026-09-29T15:15:00Z","v":295267,"vw":40.458296},{"c":40.51,"h":40.585,"l":40.48,"n":1377,"o":40.505,"t":"2026-09-29T15:30:00Z","v":138157,"vw":40.527315},{"c":40.455,"h":40.53,"l":40.44,"n":612,"o":40.5102,"t":"2026-09-29T15:45:00Z","v":70902,"vw":40.475526},{"c":40.44,"h":40.47,"l":40.42,"n":565,"o":40.455,"t":"2026-09-29T16:00:00Z","v":55502,"vw":40.437534},{"c":40.455,"h":40.46,"l":40.43,"n":661,"o":40.44,"t":"2026-09-29T16:15:00Z","v":53220,"vw":40.447806},{"c":40.445,"h":40.48,"l":40.43,"n":577,"o":40.455,"t":"2026-09-29T16:30:00Z","v":49490,"vw":40.453026},{"c":40.435,"h":40.45,"l":40.42,"n":508,"o":40.45,"t":"2026-09-29T16:45:00Z","v":47488,"vw":40.429464},{"c":40.475,"h":40.485,"l":40.4,"n":610,"o":40.43,"t":"2026-09-29T17:00:00Z","v":41117,"vw":40.426044},{"c":40.5,"h":40.51,"l":40.45,"n":577,"o":40.47,"t":"2026-09-29T17:15:00Z","v":50989,"vw":40.484082},{"c":40.555,"h":40.5599,"l":40.4917,"n":1049,"o":40.4917,"t":"2026-09-29T17:30:00Z","v":105589,"vw":40.53498},{"c":40.545,"h":40.56,"l":40.52,"n":1048,"o":40.56,"t":"2026-09-29T17:45:00Z","v":69529,"vw":40.540153},{"c":40.565,"h":40.605,"l":40.53,"n":1157,"o":40.55,"t":"2026-09-29T18:00:00Z","v":94955,"vw":40.55878},{"c":40.55,"h":40.61,"l":40.55,"n":1174,"o":40.57,"t":"2026-09-29T18:15:00Z","v":95643,"vw":40.578225},{"c":40.645,"h":40.69,"l":40.53,"n":1151,"o":40.55,"t":"2026-09-29T18:30:00Z","v":97677,"vw":40.61133},{"c":40.65,"h":40.662,"l":40.62,"n":828,"o":40.645,"t":"2026-09-29T18:45:00Z","v":59757,"vw":40.637975},{"c":40.65,"h":40.675,"l":40.63,"n":930,"o":40.65,"t":"2026-09-29T19:00:00Z","v":70691,"vw":40.655079},{"c":40.625,"h":40.66,"l":40.62,"n":904,"o":40.64,"t":"2026-09-29T19:15:00Z","v":73334,"vw":40.643663},{"c":40.645,"h":40.695,"l":40.625,"n":1244,"o":40.625,"t":"2026-09-29T19:30:00Z","v":100564,"vw":40.660787},{"c":40.76,"h":40.76,"l":40.61,"n":4144,"o":40.65,"t":"2026-09-29T19:45:00Z","v":515890,"vw":40.692806},{"c":40.74,"h":40.74,"l":40.74,"n":19,"o":40.74,"t":"2026-09-29T20:00:00Z","v":157886,"vw":40.74},{"c":40.78,"h":40.94,"l":40.7,"n":26,"o":40.94,"t":"2026-09-30T08:00:00Z","v":2276,"vw":40.834563},{"c":40.76,"h":40.76,"l":40.69,"n":39,"o":40.74,"t":"2026-09-30T08:15:00Z","v":3820,"vw":40.721064},{"c":40.64,"h":40.71,"l":40.64,"n":29,"o":40.69,"t":"2026-09-30T08:30:00Z","v":5600,"vw":40.672075},{"c":40.67,"h":40.69,"l":40.65,"n":13,"o":40.69,"t":"2026-09-30T08:45:00Z","v":1669,"vw":40.672048},{"c":40.63,"h":40.63,"l":40.59,"n":37,"o":40.63,"t":"2026-09-30T09:00:00Z","v":5363,"vw":40.613253},{"c":40.72,"h":40.74,"l":40.65,"n":59,"o":40.66,"t":"2026-09-30T09:15:00Z","v":9368,"vw":40.714683},{"c":40.7,"h":40.74,"l":40.69,"n":25,"o":40.69,"t":"2026-09-30T09:30:00Z","v":2630,"vw":40.703558},{"c":40.84,"h":40.84,"l":40.75,"n":93,"o":40.75,"t":"2026-09-30T09:45:00Z","v":12537,"vw":40.795372},{"c":40.75,"h":40.83,"l":40.74,"n":61,"o":40.8,"t":"2026-09-30T10:00:00Z","v":7648,"vw":40.783757},{"c":40.73,"h":40.75,"l":40.72,"n":12,"o":40.73,"t":"2026-09-30T10:15:00Z","v":1308,"vw":40.730525},{"c":40.75,"h":40.78,"l":40.7,"n":50,"o":40.75,"t":"2026-09-30T10:30:00Z","v":11850,"vw":40.742915},{"c":40.79,"h":40.79,"l":40.72,"n":15,"o":40.73,"t":"2026-09-30T10:45:00Z","v":5082,"vw":40.747721},{"c":40.79,"h":40.81,"l":40.76,"n":35,"o":40.77,"t":"2026-09-30T11:00:00Z","v":7710,"vw":40.779625},{"c":40.85,"h":40.85,"l":40.8191,"n":8,"o":40.8191,"t":"2026-09-30T11:15:00Z","v":1156,"vw":40.829807},{"c":40.86,"h":40.86,"l":40.82,"n":10,"o":40.82,"t":"2026-09-30T11:30:00Z","v":1088,"vw":40.835113},{"c":41.16,"h":41.19,"l":40.81,"n":117,"o":40.83,"t":"2026-09-30T11:45:00Z","v":25039,"vw":40.996069},{"c":41.18,"h":41.18,"l":40.99,"n":48,"o":41.1,"t":"2026-09-30T12:00:00Z","v":8509,"vw":41.082545},{"c":41.32,"h":41.39,"l":41.19,"n":57,"o":41.19,"t":"2026-09-30T12:15:00Z","v":14223,"vw":41.320386},{"c":41.11,"h":41.37,"l":41.11,"n":43,"o":41.36,"t":"2026-09-30T12:30:00Z","v":7452,"vw":41.259878},{"c":41.18,"h":41.18,"l":41.1,"n":29,"o":41.13,"t":"2026-09-30T12:45:00Z","v":3875,"vw":41.12369},{"c":41.31,"h":41.35,"l":41.15,"n":115,"o":41.18,"t":"2026-09-30T13:00:00Z","v":12750,"vw":41.269223},{"c":41.37,"h":41.39,"l":41.33,"n":76,"o":41.34,"t":"2026-09-30T13:15:00Z","v":7400,"vw":41.349382},{"c":41.05,"h":41.375,"l":41.05,"n":1257,"o":41.35,"t":"2026-09-30T13:30:00Z","v":120896,"vw":41.20632},{"c":41.02,"h":41.07,"l":40.965,"n":1134,"o":41.04,"t":"2026-09-30T13:45:00Z","v":114857,"vw":41.005992},{"c":41.11,"h":41.2,"l":40.96,"n":1199,"o":41.01,"t":"2026-09-30T14:00:00Z","v":157793,"vw":41.051759},{"c":41.105,"h":41.195,"l":41.065,"n":1300,"o":41.11,"t":"2026-09-30T14:15:00Z","v":152027,"vw":41.110894},{"c":41.1,"h":41.24,"l":41.1,"n":1878,"o":41.105,"t":"2026-09-30T14:30:00Z","v":284665,"vw":41.165374},{"c":41.08,"h":41.205,"l":41.08,"n":1445,"o":41.105,"t":"2026-09-30T14:45:00Z","v":162215,"vw":41.126821},{"c":41.14,"h":41.155,"l":41.01,"n":1570,"o":41.09,"t":"2026-09-30T15:00:00Z","v":198643,"vw":41.065753},{"c":41.135,"h":41.1581,"l":41.08,"n":2196,"o":41.15,"t":"2026-09-30T15:15:00Z","v":239965,"vw":41.122931},{"c":41.14,"h":41.32,"l":41.13,"n":2260,"o":41.14,"t":"2026-09-30T15:30:00Z","v":292425,"vw":41.227526},{"c":41.25,"h":41.255,"l":41.13,"n":892,"o":41.135,"t":"2026-09-30T15:45:00Z","v":84813,"vw":41.197709},{"c":41.215,"h":41.265,"l":41.15,"n":1457,"o":41.25,"t":"2026-09-30T16:00:00Z","v":189407,"vw":41.197709},{"c":41.23,"h":41.24,"l":41.19,"n":788,"o":41.22,"t":"2026-09-30T16:15:00Z","v":86282,"vw":41.218324},{"c":41.285,"h":41.285,"l":41.2299,"n":683,"o":41.2299,"t":"2026-09-30T16:30:00Z","v":50936,"vw":41.258536},{"c":41.275,"h":41.31,"l":41.2506,"n":865,"o":41.29,"t":"2026-09-30T16:45:00Z","v":78318,"vw":41.282607},{"c":41.25,"h":41.29,"l":41.25,"n":570,"o":41.2701,"t":"2026-09-30T17:00:00Z","v":49672,"vw":41.273791},{"c":41.275,"h":41.2751,"l":41.2318,"n":554,"o":41.25,"t":"2026-09-30T17:15:00Z","v":56559,"vw":41.248561},{"c":41.265,"h":41.29,"l":41.24,"n":599,"o":41.28,"t":"2026-09-30T17:30:00Z","v":58731,"vw":41.263575},{"c":41.25,"h":41.27,"l":41.2376,"n":688,"o":41.27,"t":"2026-09-30T17:45:00Z","v":60709,"vw":41.253257},{"c":41.245,"h":41.27,"l":41.23,"n":752,"o":41.26,"t":"2026-09-30T18:00:00Z","v":74312,"vw":41.253846},{"c":41.235,"h":41.26,"l":41.225,"n":886,"o":41.245,"t":"2026-09-30T18:15:00Z","v":87942,"vw":41.244664},{"c":41.26,"h":41.26,"l":41.2207,"n":1117,"o":41.235,"t":"2026-09-30T18:30:00Z","v":97330,"vw":41.242058},{"c":41.25,"h":41.26,"l":41.22,"n":965,"o":41.26,"t":"2026-09-30T18:45:00Z","v":94951,"vw":41.24098},{"c":41.255,"h":41.26,"l":41.2,"n":932,"o":41.25,"t":"2026-09-30T19:00:00Z","v":80237,"vw":41.224434},{"c":41.28,"h":41.28,"l":41.25,"n":1087,"o":41.255,"t":"2026-09-30T19:15:00Z","v":93814,"vw":41.259829},{"c":41.215,"h":41.28,"l":41.215,"n":1781,"o":41.275,"t":"2026-09-30T19:30:00Z","v":207690,"vw":41.240986},{"c":41.23,"h":41.29,"l":41.14,"n":4828,"o":41.215,"t":"2026-09-30T19:45:00Z","v":702977,"vw":41.245046},{"c":41.23,"h":41.23,"l":41.23,"n":18,"o":41.23,"t":"2026-09-30T20:00:00Z","v":249812,"vw":41.23},{"c":40.88,"h":41.06,"l":40.88,"n":33,"o":41.06,"t":"2026-09-30T20:15:00Z","v":12126,"vw":40.895776},{"c":41.23,"h":41.23,"l":41.22,"n":5,"o":41.22,"t":"2026-09-30T22:00:00Z","v":510,"vw":41.225},{"c":40.7,"h":40.7,"l":40.7,"n":2,"o":40.7,"t":"2026-09-30T23:30:00Z","v":500,"vw":40.7},{"c":41.23,"h":42.43,"l":41.13,"n":126,"o":41.15,"t":"2026-10-01T08:00:00Z","v":11762,"vw":41.49514},{"c":41.29,"h":41.31,"l":41.23,"n":8,"o":41.24,"t":"2026-10-01T08:15:00Z","v":1861,"vw":41.285697},{"c":41.36,"h":41.4,"l":41.31,"n":7,"o":41.31,"t":"2026-10-01T08:30:00Z","v":920,"vw":41.357174},{"c":41.31,"h":41.33,"l":41.3,"n":21,"o":41.31,"t":"2026-10-01T09:00:00Z","v":4400,"vw":41.317874},{"c":41.31,"h":41.36,"l":41.31,"n":4,"o":41.36,"t":"2026-10-01T09:15:00Z","v":757,"vw":41.326667},{"c":41.2,"h":41.2,"l":41.19,"n":7,"o":41.19,"t":"2026-10-01T09:30:00Z","v":1600,"vw":41.190625},{"c":41.38,"h":41.44,"l":41.3,"n":39,"o":41.3,"t":"2026-10-01T09:45:00Z","v":6939,"vw":41.374397},{"c":41.36,"h":41.4,"l":41.33,"n":5,"o":41.33,"t":"2026-10-01T10:00:00Z","v":820,"vw":41.349512},{"c":41.3,"h":41.38,"l":41.3,"n":8,"o":41.38,"t":"2026-10-01T10:15:00Z","v":1575,"vw":41.318981},{"c":41.38,"h":41.4,"l":41.38,"n":4,"o":41.39,"t":"2026-10-01T10:30:00Z","v":1362,"vw":41.38928},{"c":41.74,"h":41.74,"l":41.46,"n":39,"o":41.46,"t":"2026-10-01T10:45:00Z","v":2901,"vw":41.587102},{"c":41.62,"h":41.7865,"l":41.62,"n":44,"o":41.74,"t":"2026-10-01T11:00:00Z","v":8194,"vw":41.73156},{"c":41.76,"h":41.78,"l":41.61,"n":47,"o":41.62,"t":"2026-10-01T11:15:00Z","v":8463,"vw":41.683859},{"c":41.9,"h":41.9,"l":41.7084,"n":32,"o":41.7084,"t":"2026-10-01T11:30:00Z","v":52342,"vw":41.712822},{"c":41.92,"h":42.02,"l":41.92,"n":50,"o":41.99,"t":"2026-10-01T11:45:00Z","v":59751,"vw":42.000317},{"c":41.9,"h":42.02,"l":41.9,"n":20,"o":41.95,"t":"2026-10-01T12:00:00Z","v":143202,"vw":42.005488},{"c":41.9,"h":41.92,"l":41.9,"n":15,"o":41.91,"t":"2026-10-01T12:15:00Z","v":53724,"vw":41.908389},{"c":41.92,"h":41.9668,"l":41.89,"n":22,"o":41.9302,"t":"2026-10-01T12:30:00Z","v":105655,"vw":41.96435},{"c":42.07,"h":42.07,"l":41.82,"n":31,"o":41.83,"t":"2026-10-01T12:45:00Z","v":106822,"vw":41.976412},{"c":41.88,"h":42.04,"l":41.88,"n":18,"o":42.04,"t":"2026-10-01T13:00:00Z","v":4281,"vw":41.91287},{"c":41.87,"h":41.9416,"l":41.83,"n":93,"o":41.84,"t":"2026-10-01T13:15:00Z","v":319113,"vw":41.932699},{"c":41.735,"h":41.8759,"l":41.63,"n":4179,"o":41.85,"t":"2026-10-01T13:30:00Z","v":487643,"vw":41.737621},{"c":41.57,"h":41.735,"l":41.55,"n":1850,"o":41.735,"t":"2026-10-01T13:45:00Z","v":211308,"vw":41.648568},{"c":41.42,"h":41.61,"l":41.41,"n":2444,"o":41.56,"t":"2026-10-01T14:00:00Z","v":288668,"vw":41.529378},{"c":41.03,"h":41.43,"l":41.03,"n":1740,"o":41.43,"t":"2026-10-01T14:15:00Z","v":269044,"vw":41.246685},{"c":41.06,"h":41.07,"l":40.82,"n":1582,"o":41.03,"t":"2026-10-01T14:30:00Z","v":224331,"vw":40.969025},{"c":41.205,"h":41.205,"l":41.055,"n":1141,"o":41.06,"t":"2026-10-01T14:45:00Z","v":144882,"vw":41.122578},{"c":41.33,"h":41.415,"l":41.145,"n":2180,"o":41.19,"t":"2026-10-01T15:00:00Z","v":411598,"vw":41.286837},{"c":41.17,"h":41.33,"l":41.145,"n":1312,"o":41.33,"t":"2026-10-01T15:15:00Z","v":184621,"vw":41.220274},{"c":41.035,"h":41.23,"l":41.02,"n":2378,"o":41.16,"t":"2026-10-01T15:30:00Z","v":343040,"vw":41.137302},{"c":40.98,"h":41.085,"l":40.94,"n":997,"o":41.035,"t":"2026-10-01T15:45:00Z","v":99022,"vw":41.025574},{"c":40.95,"h":41.01,"l":40.94,"n":801,"o":40.98,"t":"2026-10-01T16:00:00Z","v":76595,"vw":40.96884},{"c":41.005,"h":41.035,"l":40.945,"n":832,"o":40.945,"t":"2026-10-01T16:15:00Z","v":56991,"vw":40.983332},{"c":40.955,"h":41.04,"l":40.93,"n":898,"o":41.005,"t":"2026-10-01T16:30:00Z","v":75239,"vw":40.982025},{"c":40.855,"h":40.96,"l":40.835,"n":883,"o":40.955,"t":"2026-10-01T16:45:00Z","v":72613,"vw":40.880456},{"c":40.855,"h":40.885,"l":40.79,"n":1089,"o":40.85,"t":"2026-10-01T17:00:00Z","v":72369,"vw":40.83765},{"c":40.895,"h":40.97,"l":40.85,"n":895,"o":40.86,"t":"2026-10-01T17:15:00Z","v":66966,"vw":40.920067},{"c":40.928,"h":40.98,"l":40.88,"n":854,"o":40.9,"t":"2026-10-01T17:30:00Z","v":72693,"vw":40.918186},{"c":40.83,"h":40.925,"l":40.78,"n":1450,"o":40.925,"t":"2026-10-01T17:45:00Z","v":166114,"vw":40.858772},{"c":40.7831,"h":40.83,"l":40.74,"n":1206,"o":40.83,"t":"2026-10-01T18:00:00Z","v":119364,"vw":40.766496},{"c":40.76,"h":40.82,"l":40.705,"n":1444,"o":40.785,"t":"2026-10-01T18:15:00Z","v":142912,"vw":40.768191},{"c":40.82,"h":40.865,"l":40.745,"n":1079,"o":40.77,"t":"2026-10-01T18:30:00Z","v":185772,"vw":40.827856},{"c":40.785,"h":40.855,"l":40.78,"n":941,"o":40.825,"t":"2026-10-01T18:45:00Z","v":79503,"vw":40.817718},{"c":40.77,"h":40.805,"l":40.7636,"n":1197,"o":40.7851,"t":"2026-10-01T19:00:00Z","v":121296,"vw":40.781636},{"c":40.81,"h":40.835,"l":40.755,"n":1800,"o":40.765,"t":"2026-10-01T19:15:00Z","v":238577,"vw":40.803588},{"c":40.825,"h":40.88,"l":40.795,"n":2022,"o":40.82,"t":"2026-10-01T19:30:00Z","v":203029,"vw":40.830373},{"c":40.65,"h":40.86,"l":40.635,"n":5172,"o":40.825,"t":"2026-10-01T19:45:00Z","v":720477,"vw":40.73929},{"c":40.67,"h":40.67,"l":40.67,"n":12,"o":40.67,"t":"2026-10-01T20:00:00Z","v":125516,"vw":40.67},{"c":40.66,"h":40.66,"l":40.66,"n":4,"o":40.66,"t":"2026-10-01T20:15:00Z","v":500,"vw":40.66},{"c":40.84,"h":40.84,"l":40.82,"n":7,"o":40.82,"t":"2026-10-01T20:45:00Z","v":1000,"vw":40.83},{"c":40.8221,"h":40.8221,"l":40.8221,"n":1,"o":40.8221,"t":"2026-10-01T23:00:00Z","v":200,"vw":40.8221},{"c":39.76,"h":40.99,"l":39.38,"n":229,"o":40,"t":"2026-10-02T08:00:00Z","v":22555,"vw":39.83413},{"c":39.83,"h":40.06,"l":39.82,"n":44,"o":39.88,"t":"2026-10-02T08:15:00Z","v":7308,"vw":39.945177},{"c":40.04,"h":40.05,"l":39.91,"n":16,"o":39.91,"t":"2026-10-02T08:30:00Z","v":3080,"vw":40.005228},{"c":39.96,"h":40.08,"l":39.96,"n":50,"o":40.05,"t":"2026-10-02T08:45:00Z","v":6378,"vw":40.001993},{"c":39.85,"h":39.96,"l":39.85,"n":24,"o":39.94,"t":"2026-10-02T09:00:00Z","v":2904,"vw":39.91087},{"c":39.73,"h":39.84,"l":39.73,"n":35,"o":39.84,"t":"2026-10-02T09:15:00Z","v":3472,"vw":39.775923},{"c":39.7,"h":39.71,"l":39.58,"n":60,"o":39.65,"t":"2026-10-02T09:30:00Z","v":3556,"vw":39.626504},{"c":39.59,"h":39.66,"l":39.54,"n":17,"o":39.63,"t":"2026-10-02T09:45:00Z","v":2920,"vw":39.562604},{"c":39.45,"h":39.56,"l":39.45,"n":27,"o":39.56,"t":"2026-10-02T10:00:00Z","v":5368,"vw":39.512397},{"c":39.4,"h":39.41,"l":39.35,"n":21,"o":39.38,"t":"2026-10-02T10:15:00Z","v":5517,"vw":39.373211},{"c":39.63,"h":39.63,"l":39.48,"n":46,"o":39.49,"t":"2026-10-02T10:30:00Z","v":5188,"vw":39.564292},{"c":39.6,"h":39.6,"l":39.57,"n":5,"o":39.6,"t":"2026-10-02T10:45:00Z","v":430,"vw":39.58972},{"c":39.65,"h":39.71,"l":39.5895,"n":135,"o":39.59,"t":"2026-10-02T11:00:00Z","v":13305,"vw":39.625774},{"c":39.5,"h":39.67,"l":39.5,"n":123,"o":39.66,"t":"2026-10-02T11:15:00Z","v":15071,"vw":39.552585},{"c":39.5,"h":39.53,"l":39.47,"n":201,"o":39.48,"t":"2026-10-02T11:30:00Z","v":21950,"vw":39.501557},{"c":39.5473,"h":39.62,"l":39.49,"n":66,"o":39.49,"t":"2026-10-02T11:45:00Z","v":18625,"vw":39.53137},{"c":39.6,"h":39.6,"l":39.53,"n":14,"o":39.54,"t":"2026-10-02T12:00:00Z","v":5511,"vw":39.576},{"c":39.69,"h":39.69,"l":39.51,"n":82,"o":39.51,"t":"2026-10-02T12:15:00Z","v":16189,"vw":39.559677},{"c":39.61,"h":39.76,"l":39.5562,"n":45,"o":39.7,"t":"2026-10-02T12:30:00Z","v":13438,"vw":39.656616},{"c":39.61,"h":39.67,"l":39.58,"n":18,"o":39.58,"t":"2026-10-02T12:45:00Z","v":4461,"vw":39.604526},{"c":39.55,"h":39.57,"l":39.51,"n":20,"o":39.57,"t":"2026-10-02T13:00:00Z","v":1807,"vw":39.545868},{"c":39.6,"h":39.61,"l":39.49,"n":113,"o":39.51,"t":"2026-10-02T13:15:00Z","v":13793,"vw":39.572542},{"c":39.57,"h":39.73,"l":39.52,"n":3548,"o":39.58,"t":"2026-10-02T13:30:00Z","v":507425,"vw":39.631305},{"c":39.66,"h":39.665,"l":39.5,"n":1720,"o":39.57,"t":"2026-10-02T13:45:00Z","v":214188,"vw":39.579259},{"c":39.82,"h":39.86,"l":39.57,"n":3110,"o":39.65,"t":"2026-10-02T14:00:00Z","v":189531,"vw":39.725367},{"c":39.88,"h":39.97,"l":39.805,"n":2098,"o":39.83,"t":"2026-10-02T14:15:00Z","v":298650,"vw":39.901285},{"c":39.8,"h":39.96,"l":39.765,"n":4117,"o":39.88,"t":"2026-10-02T14:30:00Z","v":214996,"vw":39.887684},{"c":40.02,"h":40.07,"l":39.78,"n":1946,"o":39.8,"t":"2026-10-02T14:45:00Z","v":143227,"vw":39.926558},{"c":39.83,"h":40.035,"l":39.82,"n":2346,"o":40.03,"t":"2026-10-02T15:00:00Z","v":113481,"vw":39.900776},{"c":39.825,"h":39.865,"l":39.7701,"n":2416,"o":39.825,"t":"2026-10-02T15:15:00Z","v":163082,"vw":39.825689},{"c":39.925,"h":40.01,"l":39.82,"n":2793,"o":39.83,"t":"2026-10-02T15:30:00Z","v":210242,"vw":39.913097},{"c":39.84,"h":39.925,"l":39.82,"n":1162,"o":39.925,"t":"2026-10-02T15:45:00Z","v":52541,"vw":39.857159},{"c":39.72,"h":39.855,"l":39.71,"n":1801,"o":39.85,"t":"2026-10-02T16:00:00Z","v":129646,"vw":39.766894},{"c":39.725,"h":39.75,"l":39.695,"n":979,"o":39.72,"t":"2026-10-02T16:15:00Z","v":61163,"vw":39.718189},{"c":39.76,"h":39.765,"l":39.725,"n":1324,"o":39.725,"t":"2026-10-02T16:30:00Z","v":51113,"vw":39.744813},{"c":39.74,"h":39.795,"l":39.74,"n":760,"o":39.755,"t":"2026-10-02T16:45:00Z","v":49664,"vw":39.772657},{"c":39.77,"h":39.785,"l":39.74,"n":1349,"o":39.75,"t":"2026-10-02T17:00:00Z","v":84262,"vw":39.769273},{"c":39.755,"h":39.78,"l":39.73,"n":842,"o":39.78,"t":"2026-10-02T17:15:00Z","v":56190,"vw":39.755711},{"c":39.805,"h":39.82,"l":39.755,"n":1109,"o":39.76,"t":"2026-10-02T17:30:00Z","v":43282,"vw":39.786415},{"c":39.845,"h":39.845,"l":39.81,"n":704,"o":39.81,"t":"2026-10-02T17:45:00Z","v":49050,"vw":39.82656},{"c":39.815,"h":39.85,"l":39.79,"n":1427,"o":39.845,"t":"2026-10-02T18:00:00Z","v":100784,"vw":39.810399},{"c":39.745,"h":39.82,"l":39.7235,"n":1469,"o":39.82,"t":"2026-10-02T18:15:00Z","v":174879,"vw":39.769073},{"c":39.8,"h":39.8,"l":39.745,"n":1180,"o":39.745,"t":"2026-10-02T18:30:00Z","v":67461,"vw":39.776918},{"c":39.88,"h":39.885,"l":39.795,"n":1344,"o":39.795,"t":"2026-10-02T18:45:00Z","v":168962,"vw":39.846335},{"c":39.89,"h":39.93,"l":39.875,"n":1139,"o":39.89,"t":"2026-10-02T19:00:00Z","v":73014,"vw":39.906662},{"c":39.865,"h":39.91,"l":39.84,"n":1073,"o":39.89,"t":"2026-10-02T19:15:00Z","v":94188,"vw":39.87323},{"c":39.875,"h":39.9,"l":39.86,"n":1585,"o":39.87,"t":"2026-10-02T19:30:00Z","v":103817,"vw":39.873599},{"c":39.92,"h":39.92,"l":39.85,"n":4579,"o":39.88,"t":"2026-10-02T19:45:00Z","v":543977,"vw":39.889401},{"c":39.92,"h":39.92,"l":39.92,"n":12,"o":39.92,"t":"2026-10-02T20:00:00Z","v":166536,"vw":39.92},{"c":39.75,"h":39.85,"l":39.75,"n":63,"o":39.85,"t":"2026-10-02T20:30:00Z","v":12642,"vw":39.75797},{"c":40.1768,"h":40.1768,"l":40.1768,"n":1,"o":40.1768,"t":"2026-10-02T21:00:00Z","v":248,"vw":40.1768},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-02T21:45:00Z","v":100,"vw":40},{"c":39.95,"h":40.5,"l":39.73,"n":37,"o":39.95,"t":"2026-10-05T08:00:00Z","v":2714,"vw":39.952064},{"c":40.16,"h":40.16,"l":40.16,"n":2,"o":40.16,"t":"2026-10-05T09:00:00Z","v":144,"vw":40.16},{"c":40.17,"h":40.17,"l":40.16,"n":17,"o":40.16,"t":"2026-10-05T09:15:00Z","v":620,"vw":40.165},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-10-05T09:30:00Z","v":188,"vw":40.17},{"c":40.06,"h":40.06,"l":40.06,"n":1,"o":40.06,"t":"2026-10-05T09:45:00Z","v":100,"vw":40.06},{"c":40.05,"h":40.05,"l":40.04,"n":5,"o":40.04,"t":"2026-10-05T10:15:00Z","v":1000,"vw":40.045},{"c":40.25,"h":40.25,"l":40.19,"n":15,"o":40.19,"t":"2026-10-05T10:45:00Z","v":1530,"vw":40.224561},{"c":40.11,"h":40.2531,"l":40.11,"n":32,"o":40.25,"t":"2026-10-05T11:00:00Z","v":4226,"vw":40.163751},{"c":40.27,"h":40.27,"l":40.19,"n":5,"o":40.19,"t":"2026-10-05T11:15:00Z","v":568,"vw":40.254},{"c":40.18,"h":40.18,"l":40.17,"n":4,"o":40.17,"t":"2026-10-05T11:45:00Z","v":1100,"vw":40.174545},{"c":40.08,"h":40.08,"l":40.04,"n":4,"o":40.04,"t":"2026-10-05T12:00:00Z","v":334,"vw":40.0525},{"c":39.99,"h":40.08,"l":39.99,"n":17,"o":40.08,"t":"2026-10-05T12:15:00Z","v":4212,"vw":40.04828},{"c":40.01,"h":40.01,"l":40.01,"n":10,"o":40.01,"t":"2026-10-05T12:30:00Z","v":154,"vw":40.01},{"c":39.96,"h":40.04,"l":39.96,"n":5,"o":40.04,"t":"2026-10-05T12:45:00Z","v":782,"vw":39.97688},{"c":39.92,"h":40.03,"l":39.91,"n":19,"o":40.01,"t":"2026-10-05T13:00:00Z","v":2333,"vw":39.990146},{"c":39.8,"h":39.91,"l":39.8,"n":43,"o":39.91,"t":"2026-10-05T13:15:00Z","v":3794,"vw":39.8298},{"c":39.55,"h":39.88,"l":39.55,"n":1413,"o":39.83,"t":"2026-10-05T13:30:00Z","v":140073,"vw":39.725939},{"c":39.6,"h":39.65,"l":39.51,"n":769,"o":39.55,"t":"2026-10-05T13:45:00Z","v":58481,"vw":39.556749},{"c":39.425,"h":39.62,"l":39.4,"n":1131,"o":39.61,"t":"2026-10-05T14:00:00Z","v":72134,"vw":39.487974},{"c":39.265,"h":39.48,"l":39.22,"n":1335,"o":39.41,"t":"2026-10-05T14:15:00Z","v":184240,"vw":39.357665},{"c":39.46,"h":39.46,"l":39.25,"n":1013,"o":39.27,"t":"2026-10-05T14:30:00Z","v":85224,"vw":39.322469},{"c":39.41,"h":39.465,"l":39.37,"n":1121,"o":39.46,"t":"2026-10-05T14:45:00Z","v":88484,"vw":39.413724},{"c":39.325,"h":39.405,"l":39.295,"n":1190,"o":39.405,"t":"2026-10-05T15:00:00Z","v":81938,"vw":39.351098},{"c":39.245,"h":39.345,"l":39.18,"n":3212,"o":39.325,"t":"2026-10-05T15:15:00Z","v":384301,"vw":39.262525},{"c":39.26,"h":39.295,"l":39.18,"n":1879,"o":39.255,"t":"2026-10-05T15:30:00Z","v":213932,"vw":39.239384},{"c":39.315,"h":39.34,"l":39.255,"n":737,"o":39.255,"t":"2026-10-05T15:45:00Z","v":72394,"vw":39.30476},{"c":39.33,"h":39.34,"l":39.28,"n":654,"o":39.31,"t":"2026-10-05T16:00:00Z","v":56517,"vw":39.315081},{"c":39.365,"h":39.37,"l":39.335,"n":629,"o":39.335,"t":"2026-10-05T16:15:00Z","v":55227,"vw":39.351113},{"c":39.4,"h":39.4,"l":39.35,"n":897,"o":39.365,"t":"2026-10-05T16:30:00Z","v":46110,"vw":39.377481},{"c":39.34,"h":39.41,"l":39.34,"n":840,"o":39.405,"t":"2026-10-05T16:45:00Z","v":87321,"vw":39.379314},{"c":39.355,"h":39.37,"l":39.33,"n":615,"o":39.34,"t":"2026-10-05T17:00:00Z","v":68968,"vw":39.351444},{"c":39.385,"h":39.39,"l":39.35,"n":522,"o":39.355,"t":"2026-10-05T17:15:00Z","v":37854,"vw":39.371824},{"c":39.39,"h":39.4,"l":39.37,"n":578,"o":39.39,"t":"2026-10-05T17:30:00Z","v":56908,"vw":39.392182},{"c":39.325,"h":39.405,"l":39.31,"n":1089,"o":39.39,"t":"2026-10-05T17:45:00Z","v":132171,"vw":39.369848},{"c":39.295,"h":39.36,"l":39.29,"n":1215,"o":39.33,"t":"2026-10-05T18:00:00Z","v":100305,"vw":39.329923},{"c":39.41,"h":39.41,"l":39.2701,"n":1324,"o":39.29,"t":"2026-10-05T18:15:00Z","v":140055,"vw":39.312582},{"c":39.5,"h":39.5,"l":39.41,"n":1748,"o":39.41,"t":"2026-10-05T18:30:00Z","v":143645,"vw":39.453448},{"c":39.615,"h":39.64,"l":39.44,"n":2388,"o":39.5,"t":"2026-10-05T18:45:00Z","v":241074,"vw":39.550897},{"c":39.685,"h":39.695,"l":39.59,"n":1513,"o":39.615,"t":"2026-10-05T19:00:00Z","v":181618,"vw":39.640511},{"c":39.71,"h":39.74,"l":39.685,"n":1595,"o":39.685,"t":"2026-10-05T19:15:00Z","v":130871,"vw":39.709241},{"c":39.7,"h":39.73,"l":39.675,"n":1705,"o":39.71,"t":"2026-10-05T19:30:00Z","v":239392,"vw":39.702269},{"c":39.52,"h":39.7,"l":39.495,"n":3581,"o":39.7,"t":"2026-10-05T19:45:00Z","v":564466,"vw":39.562956},{"c":39.51,"h":39.51,"l":39.51,"n":14,"o":39.51,"t":"2026-10-05T20:00:00Z","v":108049,"vw":39.51},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-05T21:45:00Z","v":150,"vw":39.6},{"c":39.93,"h":40.09,"l":39.6,"n":97,"o":40.07,"t":"2026-10-06T08:00:00Z","v":12187,"vw":39.904842},{"c":40,"h":40.03,"l":39.92,"n":30,"o":39.94,"t":"2026-10-06T08:15:00Z","v":3532,"vw":39.972615},{"c":40.26,"h":40.26,"l":40.02,"n":23,"o":40.02,"t":"2026-10-06T08:30:00Z","v":3103,"vw":40.141661},{"c":40.21,"h":40.28,"l":40.21,"n":6,"o":40.28,"t":"2026-10-06T08:45:00Z","v":1349,"vw":40.220786},{"c":40.18,"h":40.18,"l":40.17,"n":6,"o":40.17,"t":"2026-10-06T09:00:00Z","v":625,"vw":40.171667},{"c":40.21,"h":40.21,"l":40.2,"n":11,"o":40.21,"t":"2026-10-06T09:15:00Z","v":2345,"vw":40.209534},{"c":40.25,"h":40.28,"l":40.24,"n":29,"o":40.25,"t":"2026-10-06T09:30:00Z","v":2371,"vw":40.252415},{"c":40.01,"h":40.22,"l":39.96,"n":167,"o":40.19,"t":"2026-10-06T10:00:00Z","v":11235,"vw":40.037247},{"c":40.02,"h":40.07,"l":40.02,"n":7,"o":40.03,"t":"2026-10-06T10:15:00Z","v":1027,"vw":40.050338},{"c":40.05,"h":40.05,"l":40,"n":4,"o":40,"t":"2026-10-06T10:30:00Z","v":900,"vw":40.019807},{"c":40.06,"h":40.06,"l":40.06,"n":17,"o":40.06,"t":"2026-10-06T10:45:00Z","v":793,"vw":40.06},{"c":40,"h":40.01,"l":40,"n":7,"o":40.01,"t":"2026-10-06T11:00:00Z","v":805,"vw":40.006736},{"c":40.07,"h":40.07,"l":40.04,"n":14,"o":40.051,"t":"2026-10-06T11:15:00Z","v":2013,"vw":40.054265},{"c":40.12,"h":40.21,"l":40.0346,"n":148,"o":40.0346,"t":"2026-10-06T11:30:00Z","v":63910,"vw":40.109039},{"c":40.06,"h":40.06,"l":40.06,"n":4,"o":40.06,"t":"2026-10-06T12:00:00Z","v":702,"vw":40.06},{"c":40,"h":40,"l":40,"n":5,"o":40,"t":"2026-10-06T12:15:00Z","v":377,"vw":40},{"c":40.03,"h":40.03,"l":40.01,"n":4,"o":40.01,"t":"2026-10-06T12:30:00Z","v":1000,"vw":40.02},{"c":40.11,"h":40.11,"l":40.03,"n":40,"o":40.03,"t":"2026-10-06T12:45:00Z","v":8339,"vw":40.066757},{"c":40.14,"h":40.14,"l":40.1,"n":19,"o":40.12,"t":"2026-10-06T13:00:00Z","v":4838,"vw":40.117657},{"c":40.06,"h":40.09,"l":40.02,"n":74,"o":40.09,"t":"2026-10-06T13:15:00Z","v":8510,"vw":40.046698},{"c":39.86,"h":40.05,"l":39.76,"n":838,"o":40.05,"t":"2026-10-06T13:30:00Z","v":127906,"vw":39.9454},{"c":39.72,"h":39.88,"l":39.7,"n":757,"o":39.86,"t":"2026-10-06T13:45:00Z","v":117792,"vw":39.749404},{"c":39.38,"h":39.73,"l":39.335,"n":1875,"o":39.72,"t":"2026-10-06T14:00:00Z","v":190651,"vw":39.501209},{"c":39.4001,"h":39.43,"l":39.235,"n":1389,"o":39.39,"t":"2026-10-06T14:15:00Z","v":140396,"vw":39.338376},{"c":39.4,"h":39.5,"l":39.3641,"n":1278,"o":39.405,"t":"2026-10-06T14:30:00Z","v":140429,"vw":39.43343},{"c":39.545,"h":39.55,"l":39.365,"n":842,"o":39.41,"t":"2026-10-06T14:45:00Z","v":65018,"vw":39.429494},{"c":39.67,"h":39.675,"l":39.525,"n":705,"o":39.545,"t":"2026-10-06T15:00:00Z","v":59101,"vw":39.61386},{"c":39.71,"h":39.73,"l":39.66,"n":1167,"o":39.66,"t":"2026-10-06T15:15:00Z","v":233304,"vw":39.690975},{"c":39.695,"h":39.82,"l":39.685,"n":1530,"o":39.705,"t":"2026-10-06T15:30:00Z","v":178211,"vw":39.760484},{"c":39.71,"h":39.745,"l":39.675,"n":682,"o":39.69,"t":"2026-10-06T15:45:00Z","v":161369,"vw":39.702434},{"c":39.7,"h":39.73,"l":39.69,"n":517,"o":39.71,"t":"2026-10-06T16:00:00Z","v":31681,"vw":39.710446},{"c":39.675,"h":39.7091,"l":39.66,"n":513,"o":39.705,"t":"2026-10-06T16:15:00Z","v":45254,"vw":39.68301},{"c":39.61,"h":39.685,"l":39.61,"n":581,"o":39.68,"t":"2026-10-06T16:30:00Z","v":40471,"vw":39.654708},{"c":39.605,"h":39.625,"l":39.585,"n":686,"o":39.605,"t":"2026-10-06T16:45:00Z","v":52270,"vw":39.605261},{"c":39.59,"h":39.625,"l":39.58,"n":728,"o":39.605,"t":"2026-10-06T17:00:00Z","v":55019,"vw":39.605094},{"c":39.54,"h":39.6,"l":39.52,"n":713,"o":39.6,"t":"2026-10-06T17:15:00Z","v":55489,"vw":39.550045},{"c":39.52,"h":39.535,"l":39.495,"n":1536,"o":39.535,"t":"2026-10-06T17:30:00Z","v":116829,"vw":39.520934},{"c":39.49,"h":39.53,"l":39.49,"n":1117,"o":39.52,"t":"2026-10-06T17:45:00Z","v":95194,"vw":39.503742},{"c":39.54,"h":39.545,"l":39.49,"n":791,"o":39.49,"t":"2026-10-06T18:00:00Z","v":57264,"vw":39.52217},{"c":39.595,"h":39.595,"l":39.54,"n":799,"o":39.545,"t":"2026-10-06T18:15:00Z","v":90516,"vw":39.560664},{"c":39.5829,"h":39.625,"l":39.575,"n":815,"o":39.59,"t":"2026-10-06T18:30:00Z","v":66143,"vw":39.601013},{"c":39.6201,"h":39.6201,"l":39.58,"n":597,"o":39.585,"t":"2026-10-06T18:45:00Z","v":48602,"vw":39.592843},{"c":39.59,"h":39.62,"l":39.585,"n":682,"o":39.62,"t":"2026-10-06T19:00:00Z","v":37388,"vw":39.603802},{"c":39.56,"h":39.6,"l":39.55,"n":1107,"o":39.595,"t":"2026-10-06T19:15:00Z","v":106854,"vw":39.579436},{"c":39.6,"h":39.605,"l":39.52,"n":1287,"o":39.5636,"t":"2026-10-06T19:30:00Z","v":120096,"vw":39.558326},{"c":39.56,"h":39.62,"l":39.53,"n":2958,"o":39.595,"t":"2026-10-06T19:45:00Z","v":334085,"vw":39.577292},{"c":39.56,"h":39.56,"l":39.56,"n":17,"o":39.56,"t":"2026-10-06T20:00:00Z","v":152849,"vw":39.56},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-06T21:15:00Z","v":100,"vw":39.75},{"c":39.81,"h":39.88,"l":39.76,"n":23,"o":39.88,"t":"2026-10-07T08:00:00Z","v":3194,"vw":39.805959},{"c":39.81,"h":39.81,"l":39.81,"n":2,"o":39.81,"t":"2026-10-07T08:15:00Z","v":401,"vw":39.81},{"c":39.92,"h":39.92,"l":39.88,"n":14,"o":39.88,"t":"2026-10-07T08:30:00Z","v":2242,"vw":39.891009},{"c":39.9,"h":39.9,"l":39.88,"n":4,"o":39.89,"t":"2026-10-07T08:45:00Z","v":720,"vw":39.884722},{"c":39.75,"h":39.75,"l":39.75,"n":22,"o":39.75,"t":"2026-10-07T09:30:00Z","v":6015,"vw":39.75},{"c":39.75,"h":39.77,"l":39.75,"n":3,"o":39.77,"t":"2026-10-07T09:45:00Z","v":4415,"vw":39.750567},{"c":39.81,"h":39.81,"l":39.81,"n":1,"o":39.81,"t":"2026-10-07T10:00:00Z","v":190,"vw":39.81},{"c":39.67,"h":39.7,"l":39.67,"n":5,"o":39.7,"t":"2026-10-07T10:15:00Z","v":1401,"vw":39.676429},{"c":39.7,"h":39.7,"l":39.7,"n":2,"o":39.7,"t":"2026-10-07T10:30:00Z","v":121,"vw":39.7},{"c":39.65,"h":39.65,"l":39.64,"n":8,"o":39.64,"t":"2026-10-07T10:45:00Z","v":1709,"vw":39.645748},{"c":39.76,"h":39.8,"l":39.75,"n":20,"o":39.8,"t":"2026-10-07T11:00:00Z","v":5220,"vw":39.779662},{"c":39.79,"h":39.79,"l":39.79,"n":1,"o":39.79,"t":"2026-10-07T11:15:00Z","v":422,"vw":39.79},{"c":39.84,"h":39.84,"l":39.84,"n":2,"o":39.84,"t":"2026-10-07T11:30:00Z","v":500,"vw":39.84},{"c":39.94,"h":39.94,"l":39.8831,"n":13,"o":39.8831,"t":"2026-10-07T11:45:00Z","v":1565,"vw":39.914093},{"c":39.9,"h":40.03,"l":39.9,"n":11,"o":40.03,"t":"2026-10-07T12:00:00Z","v":1100,"vw":39.996731},{"c":39.91,"h":39.9494,"l":39.9,"n":5,"o":39.9,"t":"2026-10-07T12:15:00Z","v":856,"vw":39.932125},{"c":40.1,"h":40.1,"l":40.09,"n":5,"o":40.09,"t":"2026-10-07T12:45:00Z","v":1414,"vw":40.099194},{"c":40.049,"h":40.13,"l":40.049,"n":23,"o":40.11,"t":"2026-10-07T13:00:00Z","v":5655,"vw":40.084741},{"c":39.95,"h":40.03,"l":39.93,"n":78,"o":40.03,"t":"2026-10-07T13:15:00Z","v":10074,"vw":39.964641},{"c":39.79,"h":39.96,"l":39.72,"n":655,"o":39.94,"t":"2026-10-07T13:30:00Z","v":67387,"vw":39.870541},{"c":39.86,"h":39.89,"l":39.78,"n":456,"o":39.79,"t":"2026-10-07T13:45:00Z","v":42433,"vw":39.82973},{"c":39.83,"h":39.93,"l":39.82,"n":623,"o":39.85,"t":"2026-10-07T14:00:00Z","v":48962,"vw":39.866449},{"c":40.005,"h":40.03,"l":39.83,"n":610,"o":39.83,"t":"2026-10-07T14:15:00Z","v":58294,"vw":39.962387},{"c":39.96,"h":40.025,"l":39.95,"n":550,"o":40,"t":"2026-10-07T14:30:00Z","v":45148,"vw":39.983599},{"c":40.08,"h":40.13,"l":39.94,"n":650,"o":39.96,"t":"2026-10-07T14:45:00Z","v":63957,"vw":40.035824},{"c":40.05,"h":40.075,"l":39.94,"n":636,"o":40.075,"t":"2026-10-07T15:00:00Z","v":49412,"vw":40.001209},{"c":40.145,"h":40.15,"l":39.985,"n":799,"o":40.055,"t":"2026-10-07T15:15:00Z","v":108338,"vw":40.032816},{"c":40.135,"h":40.16,"l":40.085,"n":797,"o":40.145,"t":"2026-10-07T15:30:00Z","v":87421,"vw":40.139591},{"c":40.22,"h":40.225,"l":40.13,"n":471,"o":40.1351,"t":"2026-10-07T15:45:00Z","v":46012,"vw":40.175599},{"c":40.23,"h":40.25,"l":40.22,"n":519,"o":40.22,"t":"2026-10-07T16:00:00Z","v":74128,"vw":40.234109},{"c":40.23,"h":40.24,"l":40.21,"n":297,"o":40.22,"t":"2026-10-07T16:15:00Z","v":15584,"vw":40.221059},{"c":40.005,"h":40.22,"l":40.005,"n":775,"o":40.22,"t":"2026-10-07T16:30:00Z","v":88725,"vw":40.091209},{"c":40.01,"h":40.035,"l":39.965,"n":1320,"o":40.005,"t":"2026-10-07T16:45:00Z","v":135702,"vw":40.002178},{"c":40.05,"h":40.065,"l":40.011,"n":471,"o":40.015,"t":"2026-10-07T17:00:00Z","v":49120,"vw":40.042642},{"c":40.04,"h":40.0902,"l":40.02,"n":496,"o":40.06,"t":"2026-10-07T17:15:00Z","v":41716,"vw":40.053624},{"c":40.075,"h":40.08,"l":40.04,"n":429,"o":40.04,"t":"2026-10-07T17:30:00Z","v":42348,"vw":40.067325},{"c":40.056,"h":40.0899,"l":40.04,"n":391,"o":40.075,"t":"2026-10-07T17:45:00Z","v":23857,"vw":40.061571},{"c":40.025,"h":40.065,"l":40.02,"n":516,"o":40.055,"t":"2026-10-07T18:00:00Z","v":62977,"vw":40.042158},{"c":40.025,"h":40.03,"l":39.985,"n":825,"o":40.025,"t":"2026-10-07T18:15:00Z","v":76671,"vw":40.009979},{"c":40.075,"h":40.075,"l":40.0216,"n":586,"o":40.03,"t":"2026-10-07T18:30:00Z","v":44269,"vw":40.056097},{"c":40.0701,"h":40.08,"l":40.06,"n":584,"o":40.075,"t":"2026-10-07T18:45:00Z","v":61963,"vw":40.072931},{"c":40.045,"h":40.1,"l":40.04,"n":555,"o":40.08,"t":"2026-10-07T19:00:00Z","v":31912,"vw":40.070169},{"c":40.075,"h":40.075,"l":40.04,"n":686,"o":40.05,"t":"2026-10-07T19:15:00Z","v":40683,"vw":40.053952},{"c":40.06,"h":40.08,"l":40.06,"n":945,"o":40.075,"t":"2026-10-07T19:30:00Z","v":51882,"vw":40.068075},{"c":40.21,"h":40.22,"l":40.0362,"n":3596,"o":40.06,"t":"2026-10-07T19:45:00Z","v":483959,"vw":40.148568},{"c":40.2,"h":40.2,"l":40.2,"n":16,"o":40.2,"t":"2026-10-07T20:00:00Z","v":89082,"vw":40.2},{"c":39.9005,"h":39.9005,"l":39.9005,"n":1,"o":39.9005,"t":"2026-10-07T20:15:00Z","v":127,"vw":39.9005},{"c":40.2,"h":40.2,"l":40.01,"n":2,"o":40.01,"t":"2026-10-07T20:45:00Z","v":350,"vw":40.064286},{"c":40.08,"h":40.08,"l":40.06,"n":4,"o":40.06,"t":"2026-10-08T08:00:00Z","v":1000,"vw":40.068636},{"c":39.85,"h":39.85,"l":39.82,"n":3,"o":39.82,"t":"2026-10-08T08:45:00Z","v":400,"vw":39.828571},{"c":39.77,"h":39.77,"l":39.77,"n":1,"o":39.77,"t":"2026-10-08T09:00:00Z","v":100,"vw":39.77},{"c":39.84,"h":39.84,"l":39.75,"n":2,"o":39.75,"t":"2026-10-08T09:30:00Z","v":260,"vw":39.795},{"c":39.83,"h":39.83,"l":39.83,"n":1,"o":39.83,"t":"2026-10-08T09:45:00Z","v":187,"vw":39.83},{"c":39.84,"h":39.84,"l":39.81,"n":2,"o":39.81,"t":"2026-10-08T10:00:00Z","v":437,"vw":39.822838},{"c":39.78,"h":39.79,"l":39.78,"n":4,"o":39.79,"t":"2026-10-08T10:15:00Z","v":1054,"vw":39.78241},{"c":39.76,"h":39.77,"l":39.76,"n":3,"o":39.77,"t":"2026-10-08T10:30:00Z","v":437,"vw":39.765},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-08T10:45:00Z","v":130,"vw":39.84},{"c":39.82,"h":39.82,"l":39.82,"n":1,"o":39.82,"t":"2026-10-08T11:00:00Z","v":125,"vw":39.82},{"c":39.9217,"h":39.9217,"l":39.9217,"n":1,"o":39.9217,"t":"2026-10-08T11:15:00Z","v":175,"vw":39.9217},{"c":39.88,"h":39.88,"l":39.88,"n":2,"o":39.88,"t":"2026-10-08T11:30:00Z","v":500,"vw":39.88},{"c":39.84,"h":39.89,"l":39.83,"n":22,"o":39.89,"t":"2026-10-08T11:45:00Z","v":4024,"vw":39.846405},{"c":39.94,"h":39.94,"l":39.9,"n":5,"o":39.9,"t":"2026-10-08T12:00:00Z","v":533,"vw":39.912529},{"c":40.0299,"h":40.03,"l":40.0299,"n":4,"o":40.03,"t":"2026-10-08T12:45:00Z","v":1750,"vw":40.02995},{"c":40.12,"h":40.12,"l":40.08,"n":7,"o":40.08,"t":"2026-10-08T13:00:00Z","v":2100,"vw":40.106667},{"c":40.21,"h":40.22,"l":40.11,"n":80,"o":40.14,"t":"2026-10-08T13:15:00Z","v":12558,"vw":40.152954},{"c":40.01,"h":40.2,"l":39.97,"n":1321,"o":40.18,"t":"2026-10-08T13:30:00Z","v":149372,"vw":40.090389},{"c":40.045,"h":40.1,"l":39.98,"n":745,"o":40,"t":"2026-10-08T13:45:00Z","v":73674,"vw":40.037724},{"c":39.915,"h":40.05,"l":39.85,"n":1105,"o":40.04,"t":"2026-10-08T14:00:00Z","v":95980,"vw":39.936362},{"c":39.91,"h":39.97,"l":39.865,"n":1018,"o":39.92,"t":"2026-10-08T14:15:00Z","v":118996,"vw":39.918603},{"c":39.96,"h":40.05,"l":39.87,"n":1399,"o":39.915,"t":"2026-10-08T14:30:00Z","v":193858,"vw":39.927098},{"c":39.785,"h":39.96,"l":39.735,"n":868,"o":39.96,"t":"2026-10-08T14:45:00Z","v":80084,"vw":39.863236},{"c":39.75,"h":39.82,"l":39.74,"n":1318,"o":39.79,"t":"2026-10-08T15:00:00Z","v":146493,"vw":39.791129},{"c":39.76,"h":39.79,"l":39.715,"n":1519,"o":39.76,"t":"2026-10-08T15:15:00Z","v":154594,"vw":39.746044},{"c":39.635,"h":39.87,"l":39.635,"n":1999,"o":39.755,"t":"2026-10-08T15:30:00Z","v":654995,"vw":39.770341},{"c":39.61,"h":39.65,"l":39.5848,"n":720,"o":39.63,"t":"2026-10-08T15:45:00Z","v":62683,"vw":39.615344},{"c":39.62,"h":39.645,"l":39.605,"n":527,"o":39.61,"t":"2026-10-08T16:00:00Z","v":47157,"vw":39.620845},{"c":39.655,"h":39.77,"l":39.62,"n":746,"o":39.62,"t":"2026-10-08T16:15:00Z","v":54283,"vw":39.676317},{"c":39.705,"h":39.72,"l":39.63,"n":409,"o":39.66,"t":"2026-10-08T16:30:00Z","v":29903,"vw":39.673575},{"c":39.93,"h":39.9339,"l":39.71,"n":684,"o":39.71,"t":"2026-10-08T16:45:00Z","v":58874,"vw":39.820952},{"c":39.95,"h":40.03,"l":39.93,"n":581,"o":39.93,"t":"2026-10-08T17:00:00Z","v":49815,"vw":39.974443},{"c":40.06,"h":40.07,"l":39.955,"n":574,"o":39.955,"t":"2026-10-08T17:15:00Z","v":63872,"vw":40.027485},{"c":40.12,"h":40.125,"l":40.03,"n":646,"o":40.055,"t":"2026-10-08T17:30:00Z","v":45090,"vw":40.076954},{"c":40.115,"h":40.145,"l":40.08,"n":695,"o":40.1182,"t":"2026-10-08T17:45:00Z","v":47808,"vw":40.109836},{"c":40.11,"h":40.13,"l":40.07,"n":742,"o":40.115,"t":"2026-10-08T18:00:00Z","v":58023,"vw":40.103485},{"c":40.065,"h":40.1299,"l":40.05,"n":680,"o":40.115,"t":"2026-10-08T18:15:00Z","v":59642,"vw":40.090054},{"c":40.125,"h":40.13,"l":40.035,"n":1031,"o":40.06,"t":"2026-10-08T18:30:00Z","v":144034,"vw":40.081455},{"c":40.1351,"h":40.145,"l":40.11,"n":687,"o":40.125,"t":"2026-10-08T18:45:00Z","v":50162,"vw":40.12319},{"c":40.225,"h":40.2299,"l":40.135,"n":952,"o":40.14,"t":"2026-10-08T19:00:00Z","v":79649,"vw":40.172246},{"c":40.185,"h":40.225,"l":40.17,"n":919,"o":40.22,"t":"2026-10-08T19:15:00Z","v":63952,"vw":40.198098},{"c":40.222,"h":40.235,"l":40.165,"n":1145,"o":40.19,"t":"2026-10-08T19:30:00Z","v":97759,"vw":40.192476},{"c":40.22,"h":40.265,"l":40.19,"n":2441,"o":40.225,"t":"2026-10-08T19:45:00Z","v":195821,"vw":40.219995},{"c":40.23,"h":40.23,"l":40.23,"n":14,"o":40.23,"t":"2026-10-08T20:00:00Z","v":91266,"vw":40.23},{"c":40.3687,"h":40.3687,"l":40.3687,"n":1,"o":40.3687,"t":"2026-10-08T20:30:00Z","v":169,"vw":40.3687},{"c":40.35,"h":40.35,"l":40.35,"n":3,"o":40.35,"t":"2026-10-08T22:30:00Z","v":1000,"vw":40.35},{"c":40.36,"h":40.36,"l":40.36,"n":2,"o":40.36,"t":"2026-10-08T23:45:00Z","v":200,"vw":40.36},{"c":40.49,"h":40.49,"l":40.22,"n":19,"o":40.22,"t":"2026-10-09T08:00:00Z","v":700,"vw":40.3487},{"c":40.16,"h":40.16,"l":40.16,"n":2,"o":40.16,"t":"2026-10-09T08:45:00Z","v":400,"vw":40.16},{"c":40.1,"h":40.1,"l":40.1,"n":2,"o":40.1,"t":"2026-10-09T09:00:00Z","v":137,"vw":40.1},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-10-09T09:15:00Z","v":137,"vw":40.17},{"c":40.27,"h":40.27,"l":40.22,"n":15,"o":40.23,"t":"2026-10-09T09:30:00Z","v":871,"vw":40.241421},{"c":40.22,"h":40.22,"l":40.22,"n":1,"o":40.22,"t":"2026-10-09T09:45:00Z","v":500,"vw":40.22},{"c":40.12,"h":40.13,"l":40.12,"n":3,"o":40.13,"t":"2026-10-09T10:15:00Z","v":387,"vw":40.126983},{"c":40.12,"h":40.12,"l":40.12,"n":3,"o":40.12,"t":"2026-10-09T10:45:00Z","v":142,"vw":40.12},{"c":40.07,"h":40.1,"l":40.07,"n":15,"o":40.09,"t":"2026-10-09T11:00:00Z","v":2250,"vw":40.09306},{"c":40.12,"h":40.12,"l":40.12,"n":4,"o":40.12,"t":"2026-10-09T11:15:00Z","v":388,"vw":40.12},{"c":40.18,"h":40.19,"l":40.1,"n":13,"o":40.11,"t":"2026-10-09T11:30:00Z","v":2257,"vw":40.143918},{"c":40.23,"h":40.23,"l":40.1927,"n":21,"o":40.1927,"t":"2026-10-09T12:00:00Z","v":6384,"vw":40.218138},{"c":40.11,"h":40.2,"l":40.11,"n":7,"o":40.2,"t":"2026-10-09T12:15:00Z","v":1937,"vw":40.123098},{"c":40.07,"h":40.1,"l":40.07,"n":3,"o":40.1,"t":"2026-10-09T12:30:00Z","v":238,"vw":40.082658},{"c":40.07,"h":40.07,"l":40.02,"n":2,"o":40.02,"t":"2026-10-09T12:45:00Z","v":274,"vw":40.045},{"c":40.12,"h":40.15,"l":40.07,"n":8,"o":40.12,"t":"2026-10-09T13:00:00Z","v":1043,"vw":40.115043},{"c":40.2,"h":40.2,"l":40.19,"n":9,"o":40.19,"t":"2026-10-09T13:15:00Z","v":1902,"vw":40.196547},{"c":40.19,"h":40.305,"l":40.105,"n":789,"o":40.17,"t":"2026-10-09T13:30:00Z","v":102372,"vw":40.1989},{"c":40.245,"h":40.28,"l":40.2,"n":618,"o":40.2,"t":"2026-10-09T13:45:00Z","v":83593,"vw":40.244785},{"c":40.24,"h":40.29,"l":40.17,"n":624,"o":40.24,"t":"2026-10-09T14:00:00Z","v":85815,"vw":40.239197},{"c":40.2,"h":40.27,"l":40.145,"n":389,"o":40.25,"t":"2026-10-09T14:15:00Z","v":80102,"vw":40.202915},{"c":40.095,"h":40.21,"l":40.095,"n":337,"o":40.205,"t":"2026-10-09T14:30:00Z","v":31237,"vw":40.159196},{"c":40.02,"h":40.105,"l":40.015,"n":550,"o":40.095,"t":"2026-10-09T14:45:00Z","v":55528,"vw":40.050754},{"c":40.03,"h":40.05,"l":39.995,"n":837,"o":40.02,"t":"2026-10-09T15:00:00Z","v":86442,"vw":40.030121},{"c":40.055,"h":40.09,"l":40.025,"n":695,"o":40.045,"t":"2026-10-09T15:15:00Z","v":72378,"vw":40.057416},{"c":40.005,"h":40.055,"l":39.92,"n":1625,"o":40.055,"t":"2026-10-09T15:30:00Z","v":155151,"vw":39.978358},{"c":40.04,"h":40.045,"l":40,"n":226,"o":40.0001,"t":"2026-10-09T15:45:00Z","v":14395,"vw":40.033541},{"c":40.105,"h":40.11,"l":40.03,"n":365,"o":40.045,"t":"2026-10-09T16:00:00Z","v":38923,"vw":40.065573},{"c":40.135,"h":40.14,"l":40.095,"n":322,"o":40.11,"t":"2026-10-09T16:15:00Z","v":24805,"vw":40.113653},{"c":40.145,"h":40.17,"l":40.1202,"n":351,"o":40.14,"t":"2026-10-09T16:30:00Z","v":23547,"vw":40.144636},{"c":40.1,"h":40.165,"l":40.085,"n":370,"o":40.15,"t":"2026-10-09T16:45:00Z","v":53590,"vw":40.128381},{"c":40.095,"h":40.1157,"l":40.09,"n":428,"o":40.1,"t":"2026-10-09T17:00:00Z","v":35294,"vw":40.1034},{"c":40.17,"h":40.17,"l":40.095,"n":1132,"o":40.095,"t":"2026-10-09T17:15:00Z","v":160195,"vw":40.138511},{"c":40.18,"h":40.205,"l":40.165,"n":647,"o":40.165,"t":"2026-10-09T17:30:00Z","v":60549,"vw":40.19102},{"c":40.155,"h":40.17,"l":40.13,"n":713,"o":40.17,"t":"2026-10-09T17:45:00Z","v":43308,"vw":40.148166},{"c":40.145,"h":40.1598,"l":40.135,"n":581,"o":40.155,"t":"2026-10-09T18:00:00Z","v":31550,"vw":40.149471},{"c":40.125,"h":40.145,"l":40.12,"n":585,"o":40.145,"t":"2026-10-09T18:15:00Z","v":32940,"vw":40.13027},{"c":40.115,"h":40.14,"l":40.115,"n":650,"o":40.125,"t":"2026-10-09T18:30:00Z","v":42510,"vw":40.125959},{"c":40.14,"h":40.16,"l":40.1,"n":721,"o":40.11,"t":"2026-10-09T18:45:00Z","v":53712,"vw":40.12609},{"c":40.07,"h":40.15,"l":40.065,"n":1401,"o":40.135,"t":"2026-10-09T19:00:00Z","v":168066,"vw":40.100532},{"c":40.085,"h":40.11,"l":40.07,"n":1081,"o":40.07,"t":"2026-10-09T19:15:00Z","v":87972,"vw":40.084998},{"c":40.135,"h":40.145,"l":40.08,"n":1103,"o":40.08,"t":"2026-10-09T19:30:00Z","v":77423,"vw":40.124047},{"c":40.075,"h":40.13,"l":40.03,"n":2971,"o":40.13,"t":"2026-10-09T19:45:00Z","v":266847,"vw":40.059945},{"c":40.07,"h":40.07,"l":40.07,"n":14,"o":40.07,"t":"2026-10-09T20:00:00Z","v":109732,"vw":40.07},{"c":40.0956,"h":40.0956,"l":40.0956,"n":1,"o":40.0956,"t":"2026-10-09T20:30:00Z","v":100,"vw":40.0956},{"c":40.2544,"h":40.2544,"l":40.244,"n":2,"o":40.244,"t":"2026-10-09T21:45:00Z","v":1000,"vw":40.24608},{"c":40.25,"h":40.25,"l":40.25,"n":2,"o":40.25,"t":"2026-10-12T08:15:00Z","v":272,"vw":40.25},{"c":40.3,"h":40.3,"l":40.3,"n":1,"o":40.3,"t":"2026-10-12T08:30:00Z","v":136,"vw":40.3},{"c":40.25,"h":40.26,"l":40.25,"n":7,"o":40.26,"t":"2026-10-12T08:45:00Z","v":1112,"vw":40.258719},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-12T09:00:00Z","v":136,"vw":40.2},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-12T09:15:00Z","v":136,"vw":40.25},{"c":40.2,"h":40.2,"l":40.2,"n":3,"o":40.2,"t":"2026-10-12T09:30:00Z","v":186,"vw":40.2},{"c":40.2,"h":40.2,"l":40.19,"n":13,"o":40.19,"t":"2026-10-12T09:45:00Z","v":1936,"vw":40.19434},{"c":40.12,"h":40.16,"l":40.12,"n":8,"o":40.16,"t":"2026-10-12T10:00:00Z","v":2984,"vw":40.143726},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-12T10:15:00Z","v":134,"vw":40.2},{"c":40.21,"h":40.21,"l":40.17,"n":42,"o":40.18,"t":"2026-10-12T10:45:00Z","v":3558,"vw":40.1897},{"c":40.22,"h":40.22,"l":40.22,"n":2,"o":40.22,"t":"2026-10-12T11:00:00Z","v":620,"vw":40.22},{"c":40.23,"h":40.23,"l":40.22,"n":4,"o":40.22,"t":"2026-10-12T11:15:00Z","v":625,"vw":40.222381},{"c":40.3,"h":40.3,"l":40.27,"n":6,"o":40.27,"t":"2026-10-12T12:00:00Z","v":1600,"vw":40.27772},{"c":40.29,"h":40.35,"l":40.29,"n":4,"o":40.35,"t":"2026-10-12T12:15:00Z","v":858,"vw":40.297426},{"c":40.29,"h":40.3,"l":40.28,"n":17,"o":40.3,"t":"2026-10-12T12:30:00Z","v":3083,"vw":40.29339},{"c":40.25,"h":40.34,"l":40.25,"n":13,"o":40.34,"t":"2026-10-12T12:45:00Z","v":1676,"vw":40.326923},{"c":40.28,"h":40.28,"l":40.28,"n":2,"o":40.28,"t":"2026-10-12T13:00:00Z","v":644,"vw":40.28},{"c":40.23,"h":40.27,"l":40.23,"n":19,"o":40.23,"t":"2026-10-12T13:15:00Z","v":2775,"vw":40.24108},{"c":40.275,"h":40.3,"l":40.085,"n":1050,"o":40.24,"t":"2026-10-12T13:30:00Z","v":146237,"vw":40.186898},{"c":40.23,"h":40.29,"l":40.15,"n":395,"o":40.29,"t":"2026-10-12T13:45:00Z","v":45313,"vw":40.218803},{"c":40.21,"h":40.315,"l":40.145,"n":613,"o":40.23,"t":"2026-10-12T14:00:00Z","v":73245,"vw":40.237773},{"c":40.12,"h":40.24,"l":40.1,"n":1046,"o":40.21,"t":"2026-10-12T14:15:00Z","v":123896,"vw":40.159494},{"c":39.99,"h":40.125,"l":39.99,"n":946,"o":40.12,"t":"2026-10-12T14:30:00Z","v":95225,"vw":40.068428},{"c":39.925,"h":40.005,"l":39.9,"n":1242,"o":39.975,"t":"2026-10-12T14:45:00Z","v":146846,"vw":39.950062},{"c":39.945,"h":39.945,"l":39.885,"n":1295,"o":39.925,"t":"2026-10-12T15:00:00Z","v":129588,"vw":39.910823},{"c":39.915,"h":39.95,"l":39.87,"n":964,"o":39.94,"t":"2026-10-12T15:15:00Z","v":96126,"vw":39.898066},{"c":39.9,"h":39.96,"l":39.86,"n":1596,"o":39.915,"t":"2026-10-12T15:30:00Z","v":164685,"vw":39.901776},{"c":39.825,"h":39.895,"l":39.82,"n":587,"o":39.89,"t":"2026-10-12T15:45:00Z","v":60657,"vw":39.86563},{"c":39.84,"h":39.855,"l":39.82,"n":431,"o":39.82,"t":"2026-10-12T16:00:00Z","v":28466,"vw":39.836829},{"c":39.835,"h":39.855,"l":39.825,"n":513,"o":39.845,"t":"2026-10-12T16:15:00Z","v":32678,"vw":39.838373},{"c":39.835,"h":39.855,"l":39.805,"n":577,"o":39.83,"t":"2026-10-12T16:30:00Z","v":58273,"vw":39.827063},{"c":39.84,"h":39.85,"l":39.805,"n":776,"o":39.84,"t":"2026-10-12T16:45:00Z","v":112296,"vw":39.831558},{"c":39.86,"h":39.865,"l":39.82,"n":507,"o":39.84,"t":"2026-10-12T17:00:00Z","v":44817,"vw":39.843724},{"c":39.8599,"h":39.865,"l":39.825,"n":585,"o":39.865,"t":"2026-10-12T17:15:00Z","v":53903,"vw":39.842147},{"c":39.865,"h":39.88,"l":39.83,"n":454,"o":39.855,"t":"2026-10-12T17:30:00Z","v":29228,"vw":39.857496},{"c":39.855,"h":39.875,"l":39.835,"n":531,"o":39.865,"t":"2026-10-12T17:45:00Z","v":30264,"vw":39.857636},{"c":39.875,"h":39.88,"l":39.84,"n":606,"o":39.855,"t":"2026-10-12T18:00:00Z","v":59205,"vw":39.86098},{"c":39.83,"h":39.88,"l":39.83,"n":563,"o":39.88,"t":"2026-10-12T18:15:00Z","v":57412,"vw":39.852815},{"c":39.84,"h":39.84,"l":39.82,"n":584,"o":39.83,"t":"2026-10-12T18:30:00Z","v":57460,"vw":39.831142},{"c":39.845,"h":39.8661,"l":39.835,"n":671,"o":39.835,"t":"2026-10-12T18:45:00Z","v":68168,"vw":39.846776},{"c":39.81,"h":39.865,"l":39.81,"n":693,"o":39.84,"t":"2026-10-12T19:00:00Z","v":63640,"vw":39.839896},{"c":39.78,"h":39.825,"l":39.77,"n":918,"o":39.81,"t":"2026-10-12T19:15:00Z","v":95412,"vw":39.797207},{"c":39.74,"h":39.8,"l":39.73,"n":3007,"o":39.775,"t":"2026-10-12T19:30:00Z","v":457850,"vw":39.767393},{"c":39.74,"h":39.76,"l":39.685,"n":4319,"o":39.73,"t":"2026-10-12T19:45:00Z","v":526230,"vw":39.724552},{"c":39.74,"h":39.74,"l":39.74,"n":16,"o":39.74,"t":"2026-10-12T20:00:00Z","v":56724,"vw":39.74},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-12T20:15:00Z","v":320,"vw":39.85},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-12T21:45:00Z","v":500,"vw":39.8},{"c":40.5,"h":40.5,"l":39.89,"n":68,"o":40.45,"t":"2026-10-13T08:00:00Z","v":6230,"vw":40.341828},{"c":40.45,"h":40.53,"l":40.45,"n":8,"o":40.48,"t":"2026-10-13T08:15:00Z","v":1514,"vw":40.494828},{"c":40.57,"h":40.57,"l":40.52,"n":3,"o":40.52,"t":"2026-10-13T08:30:00Z","v":459,"vw":40.551177},{"c":40.49,"h":40.52,"l":40.49,"n":14,"o":40.52,"t":"2026-10-13T08:45:00Z","v":1396,"vw":40.507589},{"c":40.49,"h":40.49,"l":40.47,"n":4,"o":40.47,"t":"2026-10-13T09:00:00Z","v":744,"vw":40.483642},{"c":40.54,"h":40.54,"l":40.5,"n":6,"o":40.5,"t":"2026-10-13T09:15:00Z","v":1509,"vw":40.520928},{"c":40.58,"h":40.58,"l":40.54,"n":13,"o":40.55,"t":"2026-10-13T09:30:00Z","v":2570,"vw":40.555988},{"c":40.55,"h":40.58,"l":40.54,"n":5,"o":40.58,"t":"2026-10-13T09:45:00Z","v":1453,"vw":40.559945},{"c":40.52,"h":40.53,"l":40.52,"n":2,"o":40.53,"t":"2026-10-13T10:00:00Z","v":609,"vw":40.527783},{"c":40.5,"h":40.5,"l":40.5,"n":2,"o":40.5,"t":"2026-10-13T10:15:00Z","v":200,"vw":40.5},{"c":40.47,"h":40.48,"l":40.45,"n":8,"o":40.48,"t":"2026-10-13T10:30:00Z","v":1560,"vw":40.470259},{"c":40.4,"h":40.42,"l":40.38,"n":4,"o":40.42,"t":"2026-10-13T10:45:00Z","v":923,"vw":40.40083},{"c":40.37,"h":40.43,"l":40.37,"n":8,"o":40.41,"t":"2026-10-13T11:00:00Z","v":4591,"vw":40.409632},{"c":40.33,"h":40.33,"l":40.32,"n":8,"o":40.33,"t":"2026-10-13T11:30:00Z","v":2935,"vw":40.328356},{"c":40.26,"h":40.33,"l":40.26,"n":17,"o":40.33,"t":"2026-10-13T11:45:00Z","v":6700,"vw":40.286006},{"c":40.17,"h":40.25,"l":40.17,"n":13,"o":40.25,"t":"2026-10-13T12:00:00Z","v":2765,"vw":40.229934},{"c":40.17,"h":40.17,"l":40.119,"n":15,"o":40.16,"t":"2026-10-13T12:15:00Z","v":2626,"vw":40.139128},{"c":40.17,"h":40.22,"l":40.17,"n":11,"o":40.21,"t":"2026-10-13T12:30:00Z","v":2440,"vw":40.204813},{"c":40.27,"h":40.27,"l":40.22,"n":10,"o":40.22,"t":"2026-10-13T12:45:00Z","v":2489,"vw":40.240952},{"c":40.17,"h":40.22,"l":40.16,"n":10,"o":40.22,"t":"2026-10-13T13:00:00Z","v":1968,"vw":40.176813},{"c":40.12,"h":40.13,"l":40.11,"n":28,"o":40.13,"t":"2026-10-13T13:15:00Z","v":2679,"vw":40.127972},{"c":39.81,"h":40.12,"l":39.8,"n":1086,"o":40.12,"t":"2026-10-13T13:30:00Z","v":128821,"vw":39.969692},{"c":39.59,"h":39.79,"l":39.58,"n":909,"o":39.78,"t":"2026-10-13T13:45:00Z","v":88374,"vw":39.686055},{"c":39.55,"h":39.65,"l":39.5301,"n":1413,"o":39.59,"t":"2026-10-13T14:00:00Z","v":147226,"vw":39.592744},{"c":39.56,"h":39.63,"l":39.525,"n":1133,"o":39.55,"t":"2026-10-13T14:15:00Z","v":95483,"vw":39.568966},{"c":39.6461,"h":39.65,"l":39.55,"n":1355,"o":39.566,"t":"2026-10-13T14:30:00Z","v":163068,"vw":39.614552},{"c":39.68,"h":39.72,"l":39.615,"n":2377,"o":39.645,"t":"2026-10-13T14:45:00Z","v":295994,"vw":39.643556},{"c":39.6215,"h":39.715,"l":39.6215,"n":946,"o":39.675,"t":"2026-10-13T15:00:00Z","v":88771,"vw":39.677251},{"c":39.5,"h":39.63,"l":39.5,"n":2057,"o":39.625,"t":"2026-10-13T15:15:00Z","v":216852,"vw":39.571484},{"c":39.555,"h":39.555,"l":39.455,"n":1248,"o":39.505,"t":"2026-10-13T15:30:00Z","v":118904,"vw":39.499834},{"c":39.485,"h":39.555,"l":39.45,"n":710,"o":39.55,"t":"2026-10-13T15:45:00Z","v":58519,"vw":39.501595},{"c":39.485,"h":39.51,"l":39.455,"n":809,"o":39.49,"t":"2026-10-13T16:00:00Z","v":47495,"vw":39.479453},{"c":39.405,"h":39.505,"l":39.395,"n":1083,"o":39.4801,"t":"2026-10-13T16:15:00Z","v":51817,"vw":39.43101},{"c":39.545,"h":39.56,"l":39.385,"n":976,"o":39.4,"t":"2026-10-13T16:30:00Z","v":81344,"vw":39.466244},{"c":39.515,"h":39.575,"l":39.515,"n":1161,"o":39.545,"t":"2026-10-13T16:45:00Z","v":66562,"vw":39.537971},{"c":39.52,"h":39.55,"l":39.505,"n":1182,"o":39.515,"t":"2026-10-13T17:00:00Z","v":62848,"vw":39.51862},{"c":39.46,"h":39.515,"l":39.45,"n":1282,"o":39.515,"t":"2026-10-13T17:15:00Z","v":63278,"vw":39.471371},{"c":39.4,"h":39.475,"l":39.39,"n":971,"o":39.465,"t":"2026-10-13T17:30:00Z","v":58659,"vw":39.447957},{"c":39.325,"h":39.395,"l":39.32,"n":1630,"o":39.39,"t":"2026-10-13T17:45:00Z","v":107411,"vw":39.3496},{"c":39.355,"h":39.365,"l":39.32,"n":1321,"o":39.32,"t":"2026-10-13T18:00:00Z","v":102127,"vw":39.345386},{"c":39.355,"h":39.37,"l":39.29,"n":1698,"o":39.3599,"t":"2026-10-13T18:15:00Z","v":137938,"vw":39.340061},{"c":39.3075,"h":39.365,"l":39.26,"n":1665,"o":39.355,"t":"2026-10-13T18:30:00Z","v":154198,"vw":39.30324},{"c":39.285,"h":39.32,"l":39.24,"n":2488,"o":39.31,"t":"2026-10-13T18:45:00Z","v":161105,"vw":39.278951},{"c":39.2,"h":39.2851,"l":39.18,"n":2842,"o":39.285,"t":"2026-10-13T19:00:00Z","v":266958,"vw":39.22037},{"c":39.245,"h":39.255,"l":39.2,"n":1480,"o":39.205,"t":"2026-10-13T19:15:00Z","v":146739,"vw":39.228068},{"c":39.275,"h":39.2999,"l":39.245,"n":1201,"o":39.2499,"t":"2026-10-13T19:30:00Z","v":120203,"vw":39.265728},{"c":39.105,"h":39.275,"l":39.07,"n":6333,"o":39.275,"t":"2026-10-13T19:45:00Z","v":798158,"vw":39.123055},{"c":39.12,"h":39.12,"l":39.12,"n":20,"o":39.12,"t":"2026-10-13T20:00:00Z","v":108833,"vw":39.12},{"c":39.21,"h":39.21,"l":39.21,"n":4,"o":39.21,"t":"2026-10-13T20:15:00Z","v":299,"vw":39.21},{"c":39.21,"h":39.21,"l":39.2,"n":2,"o":39.2,"t":"2026-10-13T21:00:00Z","v":200,"vw":39.205},{"c":39.22,"h":39.25,"l":39.22,"n":2,"o":39.25,"t":"2026-10-13T21:15:00Z","v":1100,"vw":39.247273},{"c":39.23,"h":39.23,"l":39.22,"n":14,"o":39.23,"t":"2026-10-13T21:30:00Z","v":1001,"vw":39.227222},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-13T21:45:00Z","v":500,"vw":39.25},{"c":39.61,"h":39.65,"l":39.37,"n":55,"o":39.6,"t":"2026-10-14T08:00:00Z","v":5494,"vw":39.540757},{"c":39.58,"h":39.61,"l":39.55,"n":9,"o":39.58,"t":"2026-10-14T08:15:00Z","v":1138,"vw":39.572803},{"c":39.58,"h":39.62,"l":39.57,"n":11,"o":39.57,"t":"2026-10-14T08:30:00Z","v":1085,"vw":39.595708},{"c":39.66,"h":39.66,"l":39.56,"n":19,"o":39.56,"t":"2026-10-14T09:00:00Z","v":4052,"vw":39.612219},{"c":39.64,"h":39.67,"l":39.62,"n":11,"o":39.67,"t":"2026-10-14T09:15:00Z","v":1460,"vw":39.640751},{"c":39.69,"h":39.69,"l":39.64,"n":12,"o":39.65,"t":"2026-10-14T09:30:00Z","v":1270,"vw":39.661711},{"c":39.67,"h":39.67,"l":39.66,"n":5,"o":39.67,"t":"2026-10-14T09:45:00Z","v":1094,"vw":39.669014},{"c":39.62,"h":39.62,"l":39.62,"n":3,"o":39.62,"t":"2026-10-14T10:00:00Z","v":500,"vw":39.62},{"c":39.67,"h":39.67,"l":39.63,"n":4,"o":39.63,"t":"2026-10-14T10:15:00Z","v":525,"vw":39.639238},{"c":39.68,"h":39.68,"l":39.67,"n":3,"o":39.67,"t":"2026-10-14T10:30:00Z","v":990,"vw":39.674949},{"c":39.5,"h":39.63,"l":39.5,"n":8,"o":39.63,"t":"2026-10-14T10:45:00Z","v":2041,"vw":39.60828},{"c":39.495,"h":39.495,"l":39.47,"n":12,"o":39.47,"t":"2026-10-14T11:00:00Z","v":2536,"vw":39.477474},{"c":39.58,"h":39.58,"l":39.58,"n":10,"o":39.58,"t":"2026-10-14T11:30:00Z","v":159,"vw":39.58},{"c":39.55,"h":39.59,"l":39.55,"n":6,"o":39.59,"t":"2026-10-14T11:45:00Z","v":712,"vw":39.571634},{"c":39.57,"h":39.57,"l":39.54,"n":3,"o":39.54,"t":"2026-10-14T12:00:00Z","v":643,"vw":39.562908},{"c":39.575,"h":39.575,"l":39.575,"n":1,"o":39.575,"t":"2026-10-14T12:15:00Z","v":379,"vw":39.575},{"c":39.37,"h":39.56,"l":39.32,"n":35,"o":39.55,"t":"2026-10-14T12:30:00Z","v":6846,"vw":39.374294},{"c":39.32,"h":39.34,"l":39.32,"n":6,"o":39.34,"t":"2026-10-14T12:45:00Z","v":1260,"vw":39.328233},{"c":39.31,"h":39.34,"l":39.29,"n":14,"o":39.29,"t":"2026-10-14T13:00:00Z","v":2792,"vw":39.307347},{"c":39.37,"h":39.42,"l":39.32,"n":46,"o":39.32,"t":"2026-10-14T13:15:00Z","v":8014,"vw":39.368985},{"c":39.54,"h":39.56,"l":39.33,"n":1126,"o":39.37,"t":"2026-10-14T13:30:00Z","v":151644,"vw":39.448603},{"c":39.51,"h":39.63,"l":39.46,"n":677,"o":39.525,"t":"2026-10-14T13:45:00Z","v":75869,"vw":39.528437},{"c":39.575,"h":39.635,"l":39.455,"n":2369,"o":39.475,"t":"2026-10-14T14:00:00Z","v":303188,"vw":39.563996},{"c":39.56,"h":39.63,"l":39.48,"n":2833,"o":39.575,"t":"2026-10-14T14:15:00Z","v":402324,"vw":39.545295},{"c":39.535,"h":39.58,"l":39.465,"n":2281,"o":39.56,"t":"2026-10-14T14:30:00Z","v":256204,"vw":39.506668},{"c":39.56,"h":39.63,"l":39.455,"n":1507,"o":39.53,"t":"2026-10-14T14:45:00Z","v":149563,"vw":39.528798},{"c":39.635,"h":39.64,"l":39.52,"n":1525,"o":39.55,"t":"2026-10-14T15:00:00Z","v":164829,"vw":39.578341},{"c":39.7,"h":39.735,"l":39.585,"n":2021,"o":39.635,"t":"2026-10-14T15:15:00Z","v":223258,"vw":39.658753},{"c":39.8643,"h":39.89,"l":39.68,"n":3051,"o":39.69,"t":"2026-10-14T15:30:00Z","v":361342,"vw":39.820951},{"c":39.866,"h":39.92,"l":39.845,"n":544,"o":39.86,"t":"2026-10-14T15:45:00Z","v":37956,"vw":39.872333},{"c":39.845,"h":39.885,"l":39.83,"n":558,"o":39.86,"t":"2026-10-14T16:00:00Z","v":37498,"vw":39.849807},{"c":39.885,"h":39.905,"l":39.845,"n":567,"o":39.85,"t":"2026-10-14T16:15:00Z","v":51099,"vw":39.869105},{"c":39.875,"h":39.91,"l":39.84,"n":943,"o":39.885,"t":"2026-10-14T16:30:00Z","v":95278,"vw":39.883811},{"c":39.865,"h":39.88,"l":39.835,"n":922,"o":39.87,"t":"2026-10-14T16:45:00Z","v":100789,"vw":39.850998},{"c":39.88,"h":39.895,"l":39.825,"n":590,"o":39.86,"t":"2026-10-14T17:00:00Z","v":56012,"vw":39.849906},{"c":39.965,"h":39.97,"l":39.88,"n":909,"o":39.88,"t":"2026-10-14T17:15:00Z","v":81656,"vw":39.939906},{"c":39.95,"h":39.995,"l":39.94,"n":1216,"o":39.965,"t":"2026-10-14T17:30:00Z","v":119224,"vw":39.973027},{"c":39.855,"h":39.965,"l":39.835,"n":1667,"o":39.955,"t":"2026-10-14T17:45:00Z","v":177403,"vw":39.870343},{"c":39.855,"h":39.86,"l":39.81,"n":1720,"o":39.85,"t":"2026-10-14T18:00:00Z","v":221778,"vw":39.838784},{"c":39.825,"h":39.88,"l":39.82,"n":1426,"o":39.85,"t":"2026-10-14T18:15:00Z","v":208657,"vw":39.852904},{"c":39.79,"h":39.84,"l":39.77,"n":1675,"o":39.82,"t":"2026-10-14T18:30:00Z","v":306364,"vw":39.808371},{"c":39.775,"h":39.815,"l":39.76,"n":1580,"o":39.795,"t":"2026-10-14T18:45:00Z","v":184779,"vw":39.781028},{"c":39.785,"h":39.79,"l":39.74,"n":1477,"o":39.77,"t":"2026-10-14T19:00:00Z","v":158013,"vw":39.756947},{"c":39.7792,"h":39.795,"l":39.74,"n":1923,"o":39.785,"t":"2026-10-14T19:15:00Z","v":234869,"vw":39.763329},{"c":39.73,"h":39.775,"l":39.7,"n":2180,"o":39.77,"t":"2026-10-14T19:30:00Z","v":195199,"vw":39.736386},{"c":39.76,"h":39.8,"l":39.73,"n":5271,"o":39.735,"t":"2026-10-14T19:45:00Z","v":714271,"vw":39.766756},{"c":39.77,"h":39.77,"l":39.77,"n":16,"o":39.77,"t":"2026-10-14T20:00:00Z","v":185339,"vw":39.77},{"c":40.51,"h":40.71,"l":39.81,"n":136,"o":40.5,"t":"2026-10-15T08:00:00Z","v":12682,"vw":40.469662},{"c":40.57,"h":40.57,"l":40.5,"n":34,"o":40.52,"t":"2026-10-15T08:15:00Z","v":3387,"vw":40.535519},{"c":40.57,"h":40.5795,"l":40.57,"n":2,"o":40.5795,"t":"2026-10-15T08:30:00Z","v":220,"vw":40.575182},{"c":40.55,"h":40.6684,"l":40.55,"n":4,"o":40.6684,"t":"2026-10-15T08:45:00Z","v":683,"vw":40.643228},{"c":40.45,"h":40.5,"l":40.45,"n":7,"o":40.5,"t":"2026-10-15T09:00:00Z","v":809,"vw":40.484614},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-15T09:15:00Z","v":135,"vw":40.5},{"c":40.64,"h":40.64,"l":40.55,"n":31,"o":40.55,"t":"2026-10-15T09:30:00Z","v":1271,"vw":40.617514},{"c":40.66,"h":40.66,"l":40.66,"n":7,"o":40.66,"t":"2026-10-15T09:45:00Z","v":734,"vw":40.66},{"c":40.68,"h":40.69,"l":40.68,"n":11,"o":40.69,"t":"2026-10-15T10:00:00Z","v":3195,"vw":40.681613},{"c":40.64,"h":40.64,"l":40.64,"n":1,"o":40.64,"t":"2026-10-15T10:15:00Z","v":400,"vw":40.64},{"c":40.72,"h":40.72,"l":40.68,"n":16,"o":40.69,"t":"2026-10-15T10:45:00Z","v":2648,"vw":40.703846},{"c":40.7,"h":40.78,"l":40.7,"n":24,"o":40.77,"t":"2026-10-15T11:00:00Z","v":6933,"vw":40.744143},{"c":40.68,"h":40.7,"l":40.68,"n":12,"o":40.7,"t":"2026-10-15T11:15:00Z","v":2700,"vw":40.691852},{"c":40.64,"h":40.72,"l":40.62,"n":20,"o":40.7,"t":"2026-10-15T11:30:00Z","v":1512,"vw":40.671323},{"c":40.59,"h":40.63,"l":40.59,"n":20,"o":40.63,"t":"2026-10-15T11:45:00Z","v":5036,"vw":40.604153},{"c":40.5615,"h":40.5615,"l":40.55,"n":5,"o":40.56,"t":"2026-10-15T12:00:00Z","v":910,"vw":40.558832},{"c":40.611,"h":40.611,"l":40.59,"n":17,"o":40.59,"t":"2026-10-15T12:15:00Z","v":2640,"vw":40.598183},{"c":40.614,"h":40.63,"l":40.585,"n":10,"o":40.585,"t":"2026-10-15T12:30:00Z","v":1447,"vw":40.620981},{"c":40.67,"h":40.67,"l":40.65,"n":9,"o":40.65,"t":"2026-10-15T12:45:00Z","v":2000,"vw":40.660257},{"c":40.65,"h":40.65,"l":40.65,"n":4,"o":40.65,"t":"2026-10-15T13:00:00Z","v":540,"vw":40.65},{"c":40.64,"h":40.7054,"l":40.6,"n":144,"o":40.7,"t":"2026-10-15T13:15:00Z","v":26229,"vw":40.632773},{"c":40.57,"h":40.87,"l":40.41,"n":1617,"o":40.64,"t":"2026-10-15T13:30:00Z","v":198176,"vw":40.628312},{"c":40.66,"h":40.76,"l":40.55,"n":1484,"o":40.55,"t":"2026-10-15T13:45:00Z","v":190937,"vw":40.634699},{"c":40.61,"h":40.7,"l":40.59,"n":1848,"o":40.67,"t":"2026-10-15T14:00:00Z","v":304306,"vw":40.642633},{"c":40.38,"h":40.64,"l":40.32,"n":1923,"o":40.595,"t":"2026-10-15T14:15:00Z","v":169020,"vw":40.453933},{"c":40.5164,"h":40.56,"l":40.375,"n":1795,"o":40.375,"t":"2026-10-15T14:30:00Z","v":167519,"vw":40.466995},{"c":40.45,"h":40.54,"l":40.445,"n":1141,"o":40.51,"t":"2026-10-15T14:45:00Z","v":160635,"vw":40.496299},{"c":40.51,"h":40.6,"l":40.43,"n":2509,"o":40.44,"t":"2026-10-15T15:00:00Z","v":257272,"vw":40.537272},{"c":40.495,"h":40.545,"l":40.435,"n":2983,"o":40.505,"t":"2026-10-15T15:15:00Z","v":431661,"vw":40.482274},{"c":40.395,"h":40.51,"l":40.39,"n":2475,"o":40.495,"t":"2026-10-15T15:30:00Z","v":282709,"vw":40.446692},{"c":40.325,"h":40.415,"l":40.315,"n":1279,"o":40.395,"t":"2026-10-15T15:45:00Z","v":309990,"vw":40.375739},{"c":40.28,"h":40.35,"l":40.275,"n":1174,"o":40.33,"t":"2026-10-15T16:00:00Z","v":109943,"vw":40.314425},{"c":40.3599,"h":40.365,"l":40.285,"n":857,"o":40.285,"t":"2026-10-15T16:15:00Z","v":96435,"vw":40.313249},{"c":40.37,"h":40.39,"l":40.35,"n":793,"o":40.355,"t":"2026-10-15T16:30:00Z","v":72068,"vw":40.369127},{"c":40.375,"h":40.38,"l":40.34,"n":877,"o":40.37,"t":"2026-10-15T16:45:00Z","v":76544,"vw":40.353975},{"c":40.33,"h":40.4,"l":40.33,"n":800,"o":40.375,"t":"2026-10-15T17:00:00Z","v":74697,"vw":40.361872},{"c":40.33,"h":40.365,"l":40.32,"n":783,"o":40.335733,"t":"2026-10-15T17:15:00Z","v":71053,"vw":40.339478},{"c":40.33,"h":40.365,"l":40.305,"n":993,"o":40.33,"t":"2026-10-15T17:30:00Z","v":79258,"vw":40.332812},{"c":40.35,"h":40.35,"l":40.305,"n":910,"o":40.32,"t":"2026-10-15T17:45:00Z","v":71694,"vw":40.327762},{"c":40.325,"h":40.375,"l":40.285,"n":1299,"o":40.355,"t":"2026-10-15T18:00:00Z","v":126129,"vw":40.31959},{"c":40.315,"h":40.355,"l":40.305,"n":1004,"o":40.325,"t":"2026-10-15T18:15:00Z","v":87444,"vw":40.325294},{"c":40.25,"h":40.36,"l":40.25,"n":1230,"o":40.315,"t":"2026-10-15T18:30:00Z","v":154422,"vw":40.306819},{"c":40.245,"h":40.285,"l":40.2401,"n":1600,"o":40.255,"t":"2026-10-15T18:45:00Z","v":157578,"vw":40.266281},{"c":40.275,"h":40.31,"l":40.245,"n":1482,"o":40.245,"t":"2026-10-15T19:00:00Z","v":129475,"vw":40.282162},{"c":40.255,"h":40.27,"l":40.24,"n":1292,"o":40.27,"t":"2026-10-15T19:15:00Z","v":90405,"vw":40.262123},{"c":40.265,"h":40.27,"l":40.17,"n":2215,"o":40.255,"t":"2026-10-15T19:30:00Z","v":185260,"vw":40.225581},{"c":40.285,"h":40.35,"l":40.255,"n":6165,"o":40.265,"t":"2026-10-15T19:45:00Z","v":682179,"vw":40.295086},{"c":40.29,"h":40.29,"l":40.29,"n":22,"o":40.29,"t":"2026-10-15T20:00:00Z","v":237525,"vw":40.29},{"c":40.3022,"h":40.3022,"l":40.3022,"n":1,"o":40.3022,"t":"2026-10-15T21:00:00Z","v":125,"vw":40.3022},{"c":40.09,"h":40.21,"l":40.09,"n":12,"o":40.1,"t":"2026-10-16T08:00:00Z","v":1813,"vw":40.102187},{"c":40.14,"h":40.14,"l":40.14,"n":2,"o":40.14,"t":"2026-10-16T08:30:00Z","v":178,"vw":40.14},{"c":40.22,"h":40.23,"l":40.22,"n":4,"o":40.23,"t":"2026-10-16T08:45:00Z","v":600,"vw":40.226667},{"c":40.31,"h":40.31,"l":40.3,"n":3,"o":40.3,"t":"2026-10-16T09:00:00Z","v":404,"vw":40.30349},{"c":40.26,"h":40.26,"l":40.26,"n":2,"o":40.26,"t":"2026-10-16T09:15:00Z","v":134,"vw":40.26},{"c":40.33,"h":40.33,"l":40.31,"n":20,"o":40.31,"t":"2026-10-16T09:30:00Z","v":1354,"vw":40.315425},{"c":40.26,"h":40.26,"l":40.26,"n":1,"o":40.26,"t":"2026-10-16T09:45:00Z","v":134,"vw":40.26},{"c":40.3,"h":40.3,"l":40.3,"n":18,"o":40.3,"t":"2026-10-16T10:00:00Z","v":634,"vw":40.3},{"c":40.405,"h":40.41,"l":40.36,"n":9,"o":40.36,"t":"2026-10-16T10:15:00Z","v":518,"vw":40.394226},{"c":40.29,"h":40.36,"l":40.29,"n":12,"o":40.36,"t":"2026-10-16T11:00:00Z","v":3398,"vw":40.297509},{"c":40.27,"h":40.27,"l":40.26,"n":3,"o":40.26,"t":"2026-10-16T11:15:00Z","v":736,"vw":40.268174},{"c":40.26,"h":40.31,"l":40.25,"n":23,"o":40.2549,"t":"2026-10-16T11:30:00Z","v":14869,"vw":40.263077},{"c":40.25,"h":40.25,"l":40.25,"n":24,"o":40.25,"t":"2026-10-16T12:00:00Z","v":696,"vw":40.25},{"c":40.3,"h":40.31,"l":40.3,"n":26,"o":40.3,"t":"2026-10-16T12:45:00Z","v":1236,"vw":40.301516},{"c":40.31,"h":40.31,"l":40.31,"n":2,"o":40.31,"t":"2026-10-16T13:00:00Z","v":700,"vw":40.31},{"c":40.37,"h":40.37,"l":40.34,"n":24,"o":40.36,"t":"2026-10-16T13:15:00Z","v":4554,"vw":40.355899},{"c":40.33,"h":40.445,"l":40.26,"n":1629,"o":40.36,"t":"2026-10-16T13:30:00Z","v":156099,"vw":40.34862},{"c":40.38,"h":40.4,"l":40.25,"n":1399,"o":40.335,"t":"2026-10-16T13:45:00Z","v":117149,"vw":40.341334},{"c":40.36,"h":40.445,"l":40.325,"n":1173,"o":40.39,"t":"2026-10-16T14:00:00Z","v":106714,"vw":40.378585},{"c":40.29,"h":40.38,"l":40.28,"n":1036,"o":40.36,"t":"2026-10-16T14:15:00Z","v":82829,"vw":40.316824},{"c":40.285,"h":40.33,"l":40.22,"n":985,"o":40.285,"t":"2026-10-16T14:30:00Z","v":79025,"vw":40.281062},{"c":40.38,"h":40.395,"l":40.27,"n":1035,"o":40.285,"t":"2026-10-16T14:45:00Z","v":119127,"vw":40.324921},{"c":40.485,"h":40.495,"l":40.34,"n":1686,"o":40.37,"t":"2026-10-16T15:00:00Z","v":182990,"vw":40.433218},{"c":40.345,"h":40.505,"l":40.32,"n":1539,"o":40.48,"t":"2026-10-16T15:15:00Z","v":144153,"vw":40.388607},{"c":40.395,"h":40.45,"l":40.295,"n":1604,"o":40.345,"t":"2026-10-16T15:30:00Z","v":179475,"vw":40.376424},{"c":40.385,"h":40.44,"l":40.3801,"n":878,"o":40.39,"t":"2026-10-16T15:45:00Z","v":105836,"vw":40.40935},{"c":40.35,"h":40.4,"l":40.35,"n":839,"o":40.39,"t":"2026-10-16T16:00:00Z","v":121713,"vw":40.383339},{"c":40.385,"h":40.41,"l":40.355,"n":600,"o":40.36,"t":"2026-10-16T16:15:00Z","v":74896,"vw":40.37819},{"c":40.305,"h":40.39,"l":40.29,"n":685,"o":40.3899,"t":"2026-10-16T16:30:00Z","v":85023,"vw":40.349813},{"c":40.315,"h":40.335,"l":40.295,"n":595,"o":40.305,"t":"2026-10-16T16:45:00Z","v":61912,"vw":40.312719},{"c":40.225,"h":40.325,"l":40.225,"n":1079,"o":40.315,"t":"2026-10-16T17:00:00Z","v":134878,"vw":40.277539},{"c":40.215,"h":40.225,"l":40.18,"n":1095,"o":40.22,"t":"2026-10-16T17:15:00Z","v":136054,"vw":40.201572},{"c":40.235,"h":40.255,"l":40.2029,"n":1222,"o":40.215,"t":"2026-10-16T17:30:00Z","v":169083,"vw":40.226829},{"c":40.175,"h":40.26,"l":40.165,"n":1113,"o":40.23,"t":"2026-10-16T17:45:00Z","v":133236,"vw":40.227297},{"c":40.18,"h":40.21,"l":40.17,"n":888,"o":40.18,"t":"2026-10-16T18:00:00Z","v":86937,"vw":40.187887},{"c":40.205,"h":40.21,"l":40.16,"n":944,"o":40.175,"t":"2026-10-16T18:15:00Z","v":97412,"vw":40.182644},{"c":40.205,"h":40.21,"l":40.16,"n":808,"o":40.205,"t":"2026-10-16T18:30:00Z","v":90450,"vw":40.187906},{"c":40.205,"h":40.225,"l":40.17,"n":1001,"o":40.205,"t":"2026-10-16T18:45:00Z","v":112707,"vw":40.198849},{"c":40.26,"h":40.3,"l":40.205,"n":1535,"o":40.21,"t":"2026-10-16T19:00:00Z","v":134576,"vw":40.257224},{"c":40.27,"h":40.27,"l":40.22,"n":894,"o":40.265,"t":"2026-10-16T19:15:00Z","v":86630,"vw":40.25017},{"c":40.235,"h":40.28,"l":40.21,"n":2034,"o":40.265,"t":"2026-10-16T19:30:00Z","v":184462,"vw":40.249209},{"c":40.61,"h":40.61,"l":40.22,"n":7494,"o":40.235,"t":"2026-10-16T19:45:00Z","v":856981,"vw":40.466126},{"c":40.5601,"h":40.61,"l":40.5601,"n":25,"o":40.61,"t":"2026-10-16T20:00:00Z","v":758150,"vw":40.609956},{"c":40.56,"h":40.57,"l":40.56,"n":5,"o":40.57,"t":"2026-10-16T20:30:00Z","v":475,"vw":40.564608},{"c":40.02,"h":40.48,"l":39.86,"n":52,"o":39.86,"t":"2026-10-19T08:00:00Z","v":4589,"vw":40.249345},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-19T08:15:00Z","v":100,"vw":39.95},{"c":39.9,"h":39.9,"l":39.9,"n":1,"o":39.9,"t":"2026-10-19T08:30:00Z","v":143,"vw":39.9},{"c":39.9,"h":39.9,"l":39.9,"n":4,"o":39.9,"t":"2026-10-19T08:45:00Z","v":345,"vw":39.9},{"c":39.95,"h":39.95,"l":39.95,"n":1,"o":39.95,"t":"2026-10-19T09:15:00Z","v":143,"vw":39.95},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-19T09:30:00Z","v":143,"vw":40},{"c":39.95,"h":40.01,"l":39.95,"n":9,"o":40,"t":"2026-10-19T09:45:00Z","v":2915,"vw":39.988699},{"c":39.96,"h":39.96,"l":39.92,"n":15,"o":39.94,"t":"2026-10-19T10:00:00Z","v":1891,"vw":39.936477},{"c":40.015,"h":40.015,"l":40,"n":4,"o":40,"t":"2026-10-19T10:15:00Z","v":423,"vw":40.009542},{"c":40.1,"h":40.12,"l":40.03,"n":9,"o":40.03,"t":"2026-10-19T10:30:00Z","v":2319,"vw":40.085272},{"c":40.06,"h":40.1,"l":40.06,"n":10,"o":40.1,"t":"2026-10-19T11:00:00Z","v":1027,"vw":40.068313},{"c":40.13,"h":40.13,"l":40.13,"n":1,"o":40.13,"t":"2026-10-19T11:45:00Z","v":250,"vw":40.13},{"c":40.0537,"h":40.06,"l":40.0537,"n":5,"o":40.06,"t":"2026-10-19T12:00:00Z","v":1796,"vw":40.059382},{"c":39.93,"h":40.04,"l":39.93,"n":19,"o":40.04,"t":"2026-10-19T12:30:00Z","v":1929,"vw":39.992525},{"c":39.94,"h":39.94,"l":39.9,"n":6,"o":39.9,"t":"2026-10-19T12:45:00Z","v":281,"vw":39.918657},{"c":39.86,"h":39.89,"l":39.86,"n":3,"o":39.89,"t":"2026-10-19T13:00:00Z","v":851,"vw":39.881176},{"c":39.88,"h":39.88,"l":39.79,"n":139,"o":39.86,"t":"2026-10-19T13:15:00Z","v":22722,"vw":39.844613},{"c":39.98,"h":40.11,"l":39.77,"n":1391,"o":39.84,"t":"2026-10-19T13:30:00Z","v":132691,"vw":39.935871},{"c":39.98,"h":40.02,"l":39.89,"n":919,"o":39.99,"t":"2026-10-19T13:45:00Z","v":90426,"vw":39.972788},{"c":40.025,"h":40.065,"l":39.915,"n":1058,"o":39.975,"t":"2026-10-19T14:00:00Z","v":136179,"vw":40.008539},{"c":40.005,"h":40.035,"l":39.9105,"n":1093,"o":40.02,"t":"2026-10-19T14:15:00Z","v":95481,"vw":39.968592},{"c":39.86,"h":40.03,"l":39.825,"n":1101,"o":40.005,"t":"2026-10-19T14:30:00Z","v":105422,"vw":39.935775},{"c":39.805,"h":39.885,"l":39.7301,"n":1375,"o":39.85,"t":"2026-10-19T14:45:00Z","v":115618,"vw":39.823645},{"c":39.78,"h":39.84,"l":39.77,"n":1111,"o":39.81,"t":"2026-10-19T15:00:00Z","v":103704,"vw":39.799446},{"c":39.78,"h":39.8,"l":39.7,"n":1453,"o":39.7739,"t":"2026-10-19T15:15:00Z","v":149833,"vw":39.752983},{"c":39.82,"h":39.82,"l":39.69,"n":1612,"o":39.78,"t":"2026-10-19T15:30:00Z","v":160104,"vw":39.750659},{"c":39.83,"h":39.86,"l":39.815,"n":1227,"o":39.82,"t":"2026-10-19T15:45:00Z","v":87708,"vw":39.838883},{"c":39.79,"h":39.82,"l":39.74,"n":565,"o":39.81,"t":"2026-10-19T16:00:00Z","v":35918,"vw":39.767261},{"c":39.825,"h":39.855,"l":39.8,"n":517,"o":39.8,"t":"2026-10-19T16:15:00Z","v":42278,"vw":39.823721},{"c":39.85,"h":39.89,"l":39.822,"n":743,"o":39.83,"t":"2026-10-19T16:30:00Z","v":49201,"vw":39.864948},{"c":39.885,"h":39.885,"l":39.835,"n":500,"o":39.85,"t":"2026-10-19T16:45:00Z","v":26998,"vw":39.860321},{"c":39.85,"h":39.89,"l":39.84,"n":928,"o":39.875,"t":"2026-10-19T17:00:00Z","v":74858,"vw":39.866568},{"c":39.895,"h":39.8961,"l":39.84,"n":644,"o":39.855,"t":"2026-10-19T17:15:00Z","v":43727,"vw":39.866371},{"c":39.895,"h":39.915,"l":39.865,"n":827,"o":39.89,"t":"2026-10-19T17:30:00Z","v":86692,"vw":39.89587},{"c":39.78,"h":39.905,"l":39.78,"n":1297,"o":39.89,"t":"2026-10-19T17:45:00Z","v":172697,"vw":39.819765},{"c":39.785,"h":39.79,"l":39.74,"n":1310,"o":39.7801,"t":"2026-10-19T18:00:00Z","v":156170,"vw":39.768597},{"c":39.775,"h":39.815,"l":39.77,"n":669,"o":39.785,"t":"2026-10-19T18:15:00Z","v":77488,"vw":39.792953},{"c":39.775,"h":39.805,"l":39.76,"n":738,"o":39.77,"t":"2026-10-19T18:30:00Z","v":55190,"vw":39.777954},{"c":39.74,"h":39.8,"l":39.72,"n":959,"o":39.775,"t":"2026-10-19T18:45:00Z","v":67702,"vw":39.755014},{"c":39.735,"h":39.76,"l":39.685,"n":1495,"o":39.735,"t":"2026-10-19T19:00:00Z","v":116437,"vw":39.729077},{"c":39.695,"h":39.74,"l":39.68,"n":1533,"o":39.735,"t":"2026-10-19T19:15:00Z","v":141498,"vw":39.706289},{"c":39.625,"h":39.71,"l":39.62,"n":2674,"o":39.7,"t":"2026-10-19T19:30:00Z","v":258058,"vw":39.654068},{"c":39.545,"h":39.65,"l":39.505,"n":7782,"o":39.625,"t":"2026-10-19T19:45:00Z","v":809065,"vw":39.576449},{"c":39.57,"h":39.57,"l":39.57,"n":16,"o":39.57,"t":"2026-10-19T20:00:00Z","v":182380,"vw":39.57},{"c":39.59,"h":39.59,"l":39.585,"n":9,"o":39.585,"t":"2026-10-19T20:15:00Z","v":644,"vw":39.587},{"c":39.6411,"h":39.6411,"l":39.6411,"n":1,"o":39.6411,"t":"2026-10-19T22:00:00Z","v":632,"vw":39.6411},{"c":40.5,"h":40.53,"l":39.79,"n":61,"o":40.45,"t":"2026-10-20T08:00:00Z","v":6313,"vw":40.285895},{"c":40.5,"h":40.51,"l":40.49,"n":6,"o":40.49,"t":"2026-10-20T08:15:00Z","v":1289,"vw":40.499885},{"c":40.48,"h":40.51,"l":40.44,"n":12,"o":40.48,"t":"2026-10-20T08:30:00Z","v":1420,"vw":40.47473},{"c":40.43,"h":40.45,"l":40.43,"n":7,"o":40.44,"t":"2026-10-20T08:45:00Z","v":990,"vw":40.44},{"c":40.49,"h":40.49,"l":40.43,"n":97,"o":40.43,"t":"2026-10-20T09:00:00Z","v":25971,"vw":40.438668},{"c":40.52,"h":40.53,"l":40.49,"n":47,"o":40.53,"t":"2026-10-20T09:15:00Z","v":7769,"vw":40.497935},{"c":40.48,"h":40.5,"l":40.48,"n":6,"o":40.5,"t":"2026-10-20T09:30:00Z","v":2616,"vw":40.491551},{"c":40.45,"h":40.45,"l":40.42,"n":3,"o":40.44,"t":"2026-10-20T09:45:00Z","v":904,"vw":40.427412},{"c":40.43,"h":40.43,"l":40.43,"n":1,"o":40.43,"t":"2026-10-20T10:00:00Z","v":100,"vw":40.43},{"c":40.41,"h":40.41,"l":40.41,"n":1,"o":40.41,"t":"2026-10-20T10:30:00Z","v":134,"vw":40.41},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-10-20T10:45:00Z","v":300,"vw":40.46},{"c":40.55,"h":40.55,"l":40.4,"n":35,"o":40.4,"t":"2026-10-20T11:00:00Z","v":9566,"vw":40.439987},{"c":40.58,"h":40.58,"l":40.55,"n":14,"o":40.55,"t":"2026-10-20T11:15:00Z","v":2868,"vw":40.558385},{"c":40.57,"h":40.57,"l":40.55,"n":12,"o":40.55,"t":"2026-10-20T11:30:00Z","v":3629,"vw":40.557086},{"c":40.59,"h":40.6,"l":40.59,"n":4,"o":40.6,"t":"2026-10-20T12:00:00Z","v":1029,"vw":40.595},{"c":40.44,"h":40.55,"l":40.44,"n":19,"o":40.51,"t":"2026-10-20T12:15:00Z","v":4523,"vw":40.466922},{"c":40.47,"h":40.48,"l":40.43,"n":47,"o":40.48,"t":"2026-10-20T12:30:00Z","v":18576,"vw":40.46227},{"c":40.41,"h":40.51,"l":40.41,"n":9,"o":40.51,"t":"2026-10-20T12:45:00Z","v":845,"vw":40.452786},{"c":40.43,"h":40.43,"l":40.42,"n":6,"o":40.425,"t":"2026-10-20T13:00:00Z","v":685,"vw":40.425378},{"c":40.59,"h":40.59,"l":40.45,"n":40,"o":40.45,"t":"2026-10-20T13:15:00Z","v":7851,"vw":40.543696},{"c":40.79,"h":40.91,"l":40.56,"n":2511,"o":40.62,"t":"2026-10-20T13:30:00Z","v":319872,"vw":40.72262},{"c":40.7125,"h":40.88,"l":40.7,"n":2000,"o":40.8,"t":"2026-10-20T13:45:00Z","v":190248,"vw":40.790434},{"c":40.85,"h":40.875,"l":40.63,"n":1972,"o":40.71,"t":"2026-10-20T14:00:00Z","v":240234,"vw":40.746811},{"c":41.055,"h":41.09,"l":40.84,"n":1633,"o":40.84,"t":"2026-10-20T14:15:00Z","v":187584,"vw":40.998094},{"c":41.12,"h":41.16,"l":41.02,"n":1402,"o":41.055,"t":"2026-10-20T14:30:00Z","v":126231,"vw":41.08548},{"c":41.225,"h":41.2401,"l":41.105,"n":1053,"o":41.12,"t":"2026-10-20T14:45:00Z","v":147157,"vw":41.170053},{"c":41.205,"h":41.29,"l":41.15,"n":724,"o":41.21,"t":"2026-10-20T15:00:00Z","v":76887,"vw":41.224723},{"c":41.195,"h":41.265,"l":41.17,"n":1217,"o":41.2,"t":"2026-10-20T15:15:00Z","v":149921,"vw":41.207459},{"c":41.21,"h":41.25,"l":41.14,"n":1516,"o":41.2,"t":"2026-10-20T15:30:00Z","v":179621,"vw":41.207498},{"c":41.2,"h":41.245,"l":41.19,"n":753,"o":41.21,"t":"2026-10-20T15:45:00Z","v":72195,"vw":41.21637},{"c":41.185,"h":41.205,"l":41.165,"n":754,"o":41.2,"t":"2026-10-20T16:00:00Z","v":82057,"vw":41.187755},{"c":41.1719,"h":41.205,"l":41.16,"n":810,"o":41.19,"t":"2026-10-20T16:15:00Z","v":65016,"vw":41.176969},{"c":41.2295,"h":41.2458,"l":41.18,"n":657,"o":41.18,"t":"2026-10-20T16:30:00Z","v":53121,"vw":41.212159},{"c":41.265,"h":41.265,"l":41.205,"n":762,"o":41.22,"t":"2026-10-20T16:45:00Z","v":52168,"vw":41.236957},{"c":41.25,"h":41.27,"l":41.24,"n":626,"o":41.265,"t":"2026-10-20T17:00:00Z","v":47320,"vw":41.251516},{"c":41.265,"h":41.275,"l":41.23,"n":777,"o":41.25,"t":"2026-10-20T17:15:00Z","v":70270,"vw":41.256708},{"c":41.275,"h":41.28,"l":41.25,"n":855,"o":41.265,"t":"2026-10-20T17:30:00Z","v":83943,"vw":41.265604},{"c":41.37,"h":41.37,"l":41.275,"n":891,"o":41.275,"t":"2026-10-20T17:45:00Z","v":78732,"vw":41.323956},{"c":41.365,"h":41.39,"l":41.345,"n":925,"o":41.365,"t":"2026-10-20T18:00:00Z","v":93777,"vw":41.368619},{"c":41.345,"h":41.39,"l":41.34,"n":1010,"o":41.365,"t":"2026-10-20T18:15:00Z","v":91925,"vw":41.362694},{"c":41.305,"h":41.35,"l":41.3,"n":961,"o":41.345,"t":"2026-10-20T18:30:00Z","v":123334,"vw":41.3253},{"c":41.345,"h":41.365,"l":41.285,"n":1350,"o":41.305,"t":"2026-10-20T18:45:00Z","v":155688,"vw":41.324698},{"c":41.325,"h":41.36,"l":41.31,"n":1268,"o":41.35,"t":"2026-10-20T19:00:00Z","v":131852,"vw":41.340737},{"c":41.31,"h":41.33,"l":41.285,"n":1178,"o":41.325,"t":"2026-10-20T19:15:00Z","v":117114,"vw":41.312046},{"c":41.355,"h":41.37,"l":41.29,"n":1773,"o":41.31,"t":"2026-10-20T19:30:00Z","v":204475,"vw":41.338325},{"c":41.395,"h":41.45,"l":41.35,"n":3952,"o":41.355,"t":"2026-10-20T19:45:00Z","v":531567,"vw":41.405839},{"c":41.4,"h":41.4,"l":41.4,"n":21,"o":41.4,"t":"2026-10-20T20:00:00Z","v":466510,"vw":41.4},{"c":41.17,"h":41.17,"l":41.09,"n":15,"o":41.09,"t":"2026-10-21T08:00:00Z","v":938,"vw":41.145385},{"c":41.14,"h":41.16,"l":41.14,"n":7,"o":41.16,"t":"2026-10-21T08:15:00Z","v":1150,"vw":41.14619},{"c":41.2016,"h":41.2016,"l":41.2016,"n":1,"o":41.2016,"t":"2026-10-21T10:00:00Z","v":1000,"vw":41.2016},{"c":41.2,"h":41.2,"l":41.2,"n":4,"o":41.2,"t":"2026-10-21T10:15:00Z","v":400,"vw":41.2},{"c":41.18,"h":41.18,"l":41.18,"n":3,"o":41.18,"t":"2026-10-21T11:00:00Z","v":1005,"vw":41.18},{"c":41.14,"h":41.17,"l":41.14,"n":2,"o":41.17,"t":"2026-10-21T12:00:00Z","v":334,"vw":41.157964},{"c":41.26,"h":41.26,"l":41.19,"n":2,"o":41.19,"t":"2026-10-21T12:45:00Z","v":426,"vw":41.237981},{"c":41.27,"h":41.28,"l":41.27,"n":9,"o":41.28,"t":"2026-10-21T13:00:00Z","v":1740,"vw":41.271765},{"c":41.17,"h":41.23,"l":41.16,"n":54,"o":41.23,"t":"2026-10-21T13:15:00Z","v":5232,"vw":41.173428},{"c":41.45,"h":41.45,"l":41.13,"n":639,"o":41.2,"t":"2026-10-21T13:30:00Z","v":64109,"vw":41.246703},{"c":41.42,"h":41.54,"l":41.39,"n":584,"o":41.45,"t":"2026-10-21T13:45:00Z","v":71527,"vw":41.472421},{"c":41.29,"h":41.415,"l":41.165,"n":716,"o":41.41,"t":"2026-10-21T14:00:00Z","v":48937,"vw":41.266995},{"c":41.355,"h":41.36,"l":41.28,"n":610,"o":41.29,"t":"2026-10-21T14:15:00Z","v":53968,"vw":41.32929},{"c":41.405,"h":41.465,"l":41.36,"n":679,"o":41.36,"t":"2026-10-21T14:30:00Z","v":53471,"vw":41.42113},{"c":41.365,"h":41.435,"l":41.35,"n":869,"o":41.415,"t":"2026-10-21T14:45:00Z","v":52788,"vw":41.381173},{"c":41.375,"h":41.38,"l":41.31,"n":1004,"o":41.36,"t":"2026-10-21T15:00:00Z","v":70394,"vw":41.342136},{"c":41.34,"h":41.3798,"l":41.315,"n":1193,"o":41.375,"t":"2026-10-21T15:15:00Z","v":90661,"vw":41.353597},{"c":41.24,"h":41.36,"l":41.225,"n":1009,"o":41.34,"t":"2026-10-21T15:30:00Z","v":87987,"vw":41.276944},{"c":41.235,"h":41.2382,"l":41.2,"n":267,"o":41.23,"t":"2026-10-21T15:45:00Z","v":22260,"vw":41.222979},{"c":41.2782,"h":41.28,"l":41.235,"n":348,"o":41.235,"t":"2026-10-21T16:00:00Z","v":18263,"vw":41.259029},{"c":41.28,"h":41.295,"l":41.265,"n":312,"o":41.27,"t":"2026-10-21T16:15:00Z","v":23917,"vw":41.281719},{"c":41.185,"h":41.29,"l":41.18,"n":490,"o":41.2799,"t":"2026-10-21T16:30:00Z","v":36688,"vw":41.238188},{"c":41.175,"h":41.215,"l":41.175,"n":830,"o":41.185,"t":"2026-10-21T16:45:00Z","v":114780,"vw":41.199053},{"c":41.125,"h":41.18,"l":41.105,"n":1990,"o":41.175,"t":"2026-10-21T17:00:00Z","v":162834,"vw":41.127049},{"c":40.99,"h":41.125,"l":40.98,"n":1673,"o":41.125,"t":"2026-10-21T17:15:00Z","v":119766,"vw":41.028554},{"c":40.885,"h":41.025,"l":40.845,"n":2634,"o":40.995,"t":"2026-10-21T17:30:00Z","v":265583,"vw":40.912763},{"c":40.855,"h":40.9,"l":40.84,"n":1806,"o":40.885,"t":"2026-10-21T17:45:00Z","v":142968,"vw":40.870518},{"c":40.99,"h":41,"l":40.855,"n":1630,"o":40.86,"t":"2026-10-21T18:00:00Z","v":167888,"vw":40.947199},{"c":40.995,"h":41.005,"l":40.97,"n":878,"o":40.99,"t":"2026-10-21T18:15:00Z","v":81893,"vw":40.988624},{"c":40.99,"h":41.005,"l":40.975,"n":1015,"o":40.995,"t":"2026-10-21T18:30:00Z","v":83396,"vw":40.989979},{"c":40.9201,"h":40.99,"l":40.92,"n":1389,"o":40.98,"t":"2026-10-21T18:45:00Z","v":131641,"vw":40.965389},{"c":40.94,"h":40.96,"l":40.9,"n":1501,"o":40.92,"t":"2026-10-21T19:00:00Z","v":134574,"vw":40.93097},{"c":40.995,"h":41.01,"l":40.94,"n":1378,"o":40.94,"t":"2026-10-21T19:15:00Z","v":175680,"vw":40.980208},{"c":40.955,"h":41,"l":40.92,"n":1957,"o":41,"t":"2026-10-21T19:30:00Z","v":214878,"vw":40.949751},{"c":40.97,"h":40.985,"l":40.93,"n":3398,"o":40.95,"t":"2026-10-21T19:45:00Z","v":446832,"vw":40.958138},{"c":40.93,"h":40.97,"l":40.93,"n":48,"o":40.97,"t":"2026-10-21T20:00:00Z","v":158022,"vw":40.969871},{"c":41.07,"h":41.21,"l":40.97,"n":15,"o":40.97,"t":"2026-10-22T08:00:00Z","v":2147,"vw":41.109541},{"c":41.04,"h":41.04,"l":41.01,"n":4,"o":41.01,"t":"2026-10-22T08:15:00Z","v":683,"vw":41.024676},{"c":40.94,"h":41.09,"l":40.94,"n":14,"o":41.06,"t":"2026-10-22T08:30:00Z","v":1712,"vw":41.025559},{"c":40.97,"h":40.97,"l":40.92,"n":5,"o":40.93,"t":"2026-10-22T09:00:00Z","v":616,"vw":40.938944},{"c":40.97,"h":40.97,"l":40.97,"n":1,"o":40.97,"t":"2026-10-22T09:15:00Z","v":133,"vw":40.97},{"c":41.02,"h":41.02,"l":40.97,"n":3,"o":41.02,"t":"2026-10-22T09:30:00Z","v":399,"vw":41.003333},{"c":41.05,"h":41.07,"l":41.05,"n":3,"o":41.07,"t":"2026-10-22T09:45:00Z","v":515,"vw":41.060291},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-22T10:00:00Z","v":133,"vw":41.02},{"c":41.06,"h":41.06,"l":41.01,"n":8,"o":41.01,"t":"2026-10-22T10:15:00Z","v":1745,"vw":41.036812},{"c":40.93,"h":40.97,"l":40.92,"n":7,"o":40.97,"t":"2026-10-22T10:45:00Z","v":1220,"vw":40.929534},{"c":40.91,"h":40.91,"l":40.9,"n":14,"o":40.9,"t":"2026-10-22T11:00:00Z","v":3584,"vw":40.908489},{"c":41.06,"h":41.07,"l":40.96,"n":12,"o":40.96,"t":"2026-10-22T11:30:00Z","v":6000,"vw":41.038599},{"c":41.01,"h":41.02,"l":41.01,"n":6,"o":41.02,"t":"2026-10-22T11:45:00Z","v":688,"vw":41.01217},{"c":41.02,"h":41.02,"l":40.98,"n":8,"o":41.02,"t":"2026-10-22T12:30:00Z","v":1351,"vw":41.004698},{"c":41.03,"h":41.03,"l":41.03,"n":1,"o":41.03,"t":"2026-10-22T12:45:00Z","v":220,"vw":41.03},{"c":41.18,"h":41.18,"l":41.07,"n":18,"o":41.07,"t":"2026-10-22T13:00:00Z","v":4023,"vw":41.12139},{"c":41.15,"h":41.17,"l":41.15,"n":49,"o":41.17,"t":"2026-10-22T13:15:00Z","v":3946,"vw":41.154338},{"c":41.28,"h":41.34,"l":41.07,"n":798,"o":41.17,"t":"2026-10-22T13:30:00Z","v":102070,"vw":41.200481},{"c":41.32,"h":41.39,"l":41.2,"n":576,"o":41.29,"t":"2026-10-22T13:45:00Z","v":55263,"vw":41.277414},{"c":41.405,"h":41.44,"l":41.3009,"n":718,"o":41.33,"t":"2026-10-22T14:00:00Z","v":67426,"vw":41.390092},{"c":41.47,"h":41.54,"l":41.39,"n":831,"o":41.405,"t":"2026-10-22T14:15:00Z","v":76529,"vw":41.456541},{"c":41.505,"h":41.54,"l":41.425,"n":817,"o":41.47,"t":"2026-10-22T14:30:00Z","v":57181,"vw":41.495665},{"c":41.67,"h":41.68,"l":41.5,"n":1114,"o":41.5,"t":"2026-10-22T14:45:00Z","v":128743,"vw":41.64319},{"c":41.78,"h":41.79,"l":41.64,"n":1723,"o":41.66,"t":"2026-10-22T15:00:00Z","v":161967,"vw":41.713377},{"c":41.8,"h":41.84,"l":41.735,"n":1659,"o":41.78,"t":"2026-10-22T15:15:00Z","v":164051,"vw":41.798081},{"c":41.905,"h":41.97,"l":41.78,"n":4558,"o":41.795,"t":"2026-10-22T15:30:00Z","v":363409,"vw":41.88845},{"c":41.91,"h":41.965,"l":41.87,"n":1511,"o":41.905,"t":"2026-10-22T15:45:00Z","v":533333,"vw":41.916097},{"c":41.975,"h":42,"l":41.905,"n":884,"o":41.905,"t":"2026-10-22T16:00:00Z","v":58979,"vw":41.959422},{"c":42.04,"h":42.04,"l":41.945,"n":767,"o":41.98,"t":"2026-10-22T16:15:00Z","v":55826,"vw":41.974295},{"c":41.905,"h":42.1,"l":41.815,"n":1397,"o":42.04,"t":"2026-10-22T16:30:00Z","v":116777,"vw":41.932321},{"c":41.965,"h":42.02,"l":41.865,"n":1575,"o":41.905,"t":"2026-10-22T16:45:00Z","v":146524,"vw":41.943673},{"c":41.945,"h":41.975,"l":41.92,"n":1118,"o":41.97,"t":"2026-10-22T17:00:00Z","v":85174,"vw":41.951351},{"c":41.915,"h":41.955,"l":41.855,"n":1460,"o":41.945,"t":"2026-10-22T17:15:00Z","v":175871,"vw":41.905962},{"c":42.05,"h":42.055,"l":41.915,"n":841,"o":41.915,"t":"2026-10-22T17:30:00Z","v":59719,"vw":41.971988},{"c":42.045,"h":42.055,"l":42.015,"n":701,"o":42.045,"t":"2026-10-22T17:45:00Z","v":48394,"vw":42.041614},{"c":42.075,"h":42.11,"l":42.015,"n":1125,"o":42.04,"t":"2026-10-22T18:00:00Z","v":70481,"vw":42.063438},{"c":42.08,"h":42.11,"l":42.045,"n":979,"o":42.08,"t":"2026-10-22T18:15:00Z","v":80490,"vw":42.087696},{"c":42.045,"h":42.095,"l":42.04,"n":847,"o":42.075,"t":"2026-10-22T18:30:00Z","v":58032,"vw":42.06304},{"c":42.045,"h":42.085,"l":42.03,"n":997,"o":42.045,"t":"2026-10-22T18:45:00Z","v":70202,"vw":42.061648},{"c":42.055,"h":42.09,"l":42.02,"n":764,"o":42.04,"t":"2026-10-22T19:00:00Z","v":61133,"vw":42.060701},{"c":42.03,"h":42.1,"l":42.03,"n":1266,"o":42.055,"t":"2026-10-22T19:15:00Z","v":119971,"vw":42.071213},{"c":41.99,"h":42.035,"l":41.99,"n":1237,"o":42.03,"t":"2026-10-22T19:30:00Z","v":103832,"vw":42.011892},{"c":41.955,"h":42,"l":41.92,"n":3026,"o":41.995,"t":"2026-10-22T19:45:00Z","v":312725,"vw":41.970405},{"c":41.5,"h":41.96,"l":41.5,"n":53,"o":41.96,"t":"2026-10-22T20:00:00Z","v":92062,"vw":41.939858}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2826631913797981,"strike":51.345113977849934,"iv":0.5324348886993092,"gamma":0.03433210796910997,"theta":-0.01976702415436642,"vega":0.02048628679643228,"rho":0.002892966863480525,"breakevenPct":24.40428233549332},{"delta":0.15,"premium":0.525,"strike":54.95700582186394,"iv":0.7504771726321418,"gamma":0.03606216391347259,"theta":-0.031842586517719866,"vega":0.026443502524550404,"rho":0.004338602878074551,"breakevenPct":33.69158029364804},{"delta":0.2,"premium":0.525,"strike":48.77253015610994,"iv":0.5024168169600041,"gamma":0.059626037259141784,"theta":-0.026039737748949764,"vega":0.03213076803725202,"rho":0.005873113756537434,"breakevenPct":18.789229291831173},{"delta":0.25,"premium":0.5955839768339768,"strike":44.764720077220076,"iv":0.3514670366795367,"gamma":0.07596694015444015,"theta":-0.023205839768339766,"vega":0.036588175675675676,"rho":0.007386572184886909,"breakevenPct":9.30193747964832},{"delta":0.3,"premium":0.7765685328185328,"strike":44.16143822393823,"iv":0.35240815637065637,"gamma":0.08101037644787644,"theta":-0.02501568532818533,"vega":0.03912195945945946,"rho":0.008867102422033363,"breakevenPct":8.284353630739169},{"delta":0.35,"premium":0.9575530888030888,"strike":43.55815637065637,"iv":0.3533492760617761,"gamma":0.08605381274131274,"theta":-0.026825530888030885,"vega":0.04165574324324325,"rho":0.010347632659179817,"breakevenPct":7.266769781830019},{"delta":0.4,"premium":1.138537644787645,"strike":42.95487451737452,"iv":0.3542903957528957,"gamma":0.09109724903474903,"theta":-0.02863537644787645,"vega":0.04418952702702703,"rho":0.011828162896326273,"breakevenPct":6.249185932920868},{"delta":0.45,"premium":1.3587494325919203,"strike":42.3604176123468,"iv":0.3577748978665456,"gamma":0.09393408987743986,"theta":-0.030145165683159326,"vega":0.045926917839310036,"rho":0.013287404159181792,"breakevenPct":5.3473904697318515},{"delta":0.5,"premium":1.6991942805265547,"strike":41.79300953245574,"iv":0.3690549704947798,"gamma":0.09000762596459373,"theta":-0.030735270086246026,"vega":0.04522333182024512,"rho":0.014681393850430139,"breakevenPct":4.800491115619988},{"delta":0.55,"premium":2.0396391284611894,"strike":41.22560145256468,"iv":0.3803350431230141,"gamma":0.08608116205174761,"theta":-0.03132537448933272,"vega":0.044519745801180205,"rho":0.01607538354167849,"breakevenPct":4.253591761508126},{"delta":0.6,"premium":2.3800839763958237,"strike":40.65819337267363,"iv":0.3916151157512483,"gamma":0.0821546981389015,"theta":-0.03191547889241943,"vega":0.043816159782115296,"rho":0.017469373232926834,"breakevenPct":3.7066924073962637},{"delta":0.65,"premium":2.720528824330459,"strike":40.09078529278257,"iv":0.4028951883794825,"gamma":0.07822823422605538,"theta":-0.032505583295506124,"vega":0.04311257376305038,"rho":0.018863362924175182,"breakevenPct":3.1597930532844005},{"delta":0.7,"premium":3.424888143176733,"strike":39.21700223713647,"iv":0.4341093959731543,"gamma":0.06867382550335573,"theta":-0.032349440715883665,"vega":0.04002460850111857,"rho":0.019991444410418363,"breakevenPct":2.7515430850920453},{"delta":0.75,"premium":4.198564504101416,"strike":38.28486204325131,"iv":0.469120581655481,"gamma":0.05804742729306488,"theta":-0.03205115585384042,"vega":0.03648247576435496,"rho":0.0210688767147558,"breakevenPct":2.3697025237415},{"delta":0.8,"premium":5.139625585023402,"strike":37.19188767550702,"iv":0.5149915756630266,"gamma":0.04683229329173166,"theta":-0.03181232449297972,"vega":0.03263728549141966,"rho":0.022016300089744877,"breakevenPct":2.0036464109166814},{"delta":0.85,"premium":6.9726989079563175,"strike":35.24180967238689,"iv":0.6187357254290172,"gamma":0.03247971918876755,"theta":-0.03189032761310452,"vega":0.027177067082683304,"rho":0.0222708910690927,"breakevenPct":1.7217074225137745},{"delta":0.9,"premium":11.144565217391309,"strike":31.005434782608692,"iv":0.9037923913043481,"gamma":0.016872826086956515,"theta":-0.034575,"vega":0.020485869565217387,"rho":0.020677606281820596,"breakevenPct":1.5662650602409605}],"put":[{"delta":0.1,"premium":0.19337881686841088,"strike":36.86757633736822,"iv":0.34047905533313894,"gamma":0.04454126334207506,"theta":-0.011194227707049358,"vega":0.020241466791043224,"rho":-0.0036083794087201472,"breakevenPct":11.628439709639023},{"delta":0.15,"premium":0.30071265678449255,"strike":37.973204104903076,"iv":0.3151580387685291,"gamma":0.06198871151653364,"theta":-0.01337890535917902,"vega":0.02625564424173318,"rho":-0.005398830158899805,"breakevenPct":9.222912173208229},{"delta":0.2,"premium":0.41473774230330673,"strike":38.68586088939567,"iv":0.3024442417331813,"gamma":0.07718255416191563,"theta":-0.01500376282782212,"vega":0.03115872291904219,"rho":-0.007195689252289257,"breakevenPct":7.780426151584676},{"delta":0.25,"premium":0.5287628278221208,"strike":39.39851767388826,"iv":0.28973044469783354,"gamma":0.0923763968072976,"theta":-0.01662862029646522,"vega":0.036061801596351195,"rho":-0.008992548345678707,"breakevenPct":6.337940129961122},{"delta":0.3,"premium":0.6498249522597072,"strike":40.062062380649266,"iv":0.27807154678548696,"gamma":0.10596709102482495,"theta":-0.017947867600254613,"vega":0.040319159770846595,"rho":-0.010788669097251877,"breakevenPct":5.030753184603468},{"delta":0.35,"premium":0.8089592616168044,"strike":40.45989815404201,"iv":0.27211992361553156,"gamma":0.11088434118395926,"theta":-0.017613685550604708,"vega":0.04108300445576066,"rho":-0.012580795230280559,"breakevenPct":4.455568933915164},{"delta":0.4,"premium":0.968093570973902,"strike":40.85773392743476,"iv":0.2661683004455761,"gamma":0.11580159134309358,"theta":-0.017279503500954807,"vega":0.04184684914067473,"rho":-0.01437292136330924,"breakevenPct":3.8803846832268603},{"delta":0.45,"premium":1.1272278803309992,"strike":41.2555697008275,"iv":0.26021667727562064,"gamma":0.12071884150222788,"theta":-0.016945321451304902,"vega":0.0426106938255888,"rho":-0.01616504749633792,"breakevenPct":3.3052004325385567},{"delta":0.5,"premium":1.2863621896880968,"strike":41.65340547422024,"iv":0.2542650541056652,"gamma":0.1256360916613622,"theta":-0.016611139401654998,"vega":0.043374538510502866,"rho":-0.0179571736293666,"breakevenPct":2.730016181850253},{"delta":0.55,"premium":1.4454964990451942,"strike":42.051241247612985,"iv":0.24831343093570976,"gamma":0.1305533418204965,"theta":-0.016276957352005093,"vega":0.04413838319541693,"rho":-0.019749299762395284,"breakevenPct":2.1548319311619486},{"delta":0.6,"premium":1.6046308084022913,"strike":42.44907702100573,"iv":0.2423618077657543,"gamma":0.1354705919796308,"theta":-0.01594277530235519,"vega":0.044902227880331,"rho":-0.02154142589542396,"breakevenPct":1.579647680473646}]},"raw":{"call":[{"delta":0.1,"premium":0.2826631913797981,"strike":51.345113977849934,"iv":0.5324348886993092,"gamma":0.03433210796910997,"theta":-0.01976702415436642,"vega":0.02048628679643228,"rho":0.002892966863480525,"breakevenPct":24.40428233549332},{"delta":0.15,"premium":0.525,"strike":54.95700582186394,"iv":0.7504771726321418,"gamma":0.03606216391347259,"theta":-0.031842586517719866,"vega":0.026443502524550404,"rho":0.004338602878074551,"breakevenPct":33.69158029364804},{"delta":0.2,"premium":0.525,"strike":48.77253015610994,"iv":0.5024168169600041,"gamma":0.059626037259141784,"theta":-0.026039737748949764,"vega":0.03213076803725202,"rho":0.005873113756537434,"breakevenPct":18.789229291831173},{"delta":0.25,"premium":0.5955839768339768,"strike":44.764720077220076,"iv":0.3514670366795367,"gamma":0.07596694015444015,"theta":-0.023205839768339766,"vega":0.036588175675675676,"rho":0.007386572184886909,"breakevenPct":9.30193747964832},{"delta":0.3,"premium":0.7765685328185328,"strike":44.16143822393823,"iv":0.35240815637065637,"gamma":0.08101037644787644,"theta":-0.02501568532818533,"vega":0.03912195945945946,"rho":0.008867102422033363,"breakevenPct":8.284353630739169},{"delta":0.35,"premium":0.9575530888030888,"strike":43.55815637065637,"iv":0.3533492760617761,"gamma":0.08605381274131274,"theta":-0.026825530888030885,"vega":0.04165574324324325,"rho":0.010347632659179817,"breakevenPct":7.266769781830019},{"delta":0.4,"premium":1.138537644787645,"strike":42.95487451737452,"iv":0.3542903957528957,"gamma":0.09109724903474903,"theta":-0.02863537644787645,"vega":0.04418952702702703,"rho":0.011828162896326273,"breakevenPct":6.249185932920868},{"delta":0.45,"premium":1.3587494325919203,"strike":42.3604176123468,"iv":0.3577748978665456,"gamma":0.09393408987743986,"theta":-0.030145165683159326,"vega":0.045926917839310036,"rho":0.013287404159181792,"breakevenPct":5.3473904697318515},{"delta":0.5,"premium":1.6991942805265547,"strike":41.79300953245574,"iv":0.3690549704947798,"gamma":0.09000762596459373,"theta":-0.030735270086246026,"vega":0.04522333182024512,"rho":0.014681393850430139,"breakevenPct":4.800491115619988},{"delta":0.55,"premium":2.0396391284611894,"strike":41.22560145256468,"iv":0.3803350431230141,"gamma":0.08608116205174761,"theta":-0.03132537448933272,"vega":0.044519745801180205,"rho":0.01607538354167849,"breakevenPct":4.253591761508126},{"delta":0.6,"premium":2.3800839763958237,"strike":40.65819337267363,"iv":0.3916151157512483,"gamma":0.0821546981389015,"theta":-0.03191547889241943,"vega":0.043816159782115296,"rho":0.017469373232926834,"breakevenPct":3.7066924073962637},{"delta":0.65,"premium":2.720528824330459,"strike":40.09078529278257,"iv":0.4028951883794825,"gamma":0.07822823422605538,"theta":-0.032505583295506124,"vega":0.04311257376305038,"rho":0.018863362924175182,"breakevenPct":3.1597930532844005},{"delta":0.7,"premium":3.424888143176733,"strike":39.21700223713647,"iv":0.4341093959731543,"gamma":0.06867382550335573,"theta":-0.032349440715883665,"vega":0.04002460850111857,"rho":0.019991444410418363,"breakevenPct":2.7515430850920453},{"delta":0.75,"premium":4.198564504101416,"strike":38.28486204325131,"iv":0.469120581655481,"gamma":0.05804742729306488,"theta":-0.03205115585384042,"vega":0.03648247576435496,"rho":0.0210688767147558,"breakevenPct":2.3697025237415},{"delta":0.8,"premium":5.139625585023402,"strike":37.19188767550702,"iv":0.5149915756630266,"gamma":0.04683229329173166,"theta":-0.03181232449297972,"vega":0.03263728549141966,"rho":0.022016300089744877,"breakevenPct":2.0036464109166814},{"delta":0.85,"premium":6.9726989079563175,"strike":35.24180967238689,"iv":0.6187357254290172,"gamma":0.03247971918876755,"theta":-0.03189032761310452,"vega":0.027177067082683304,"rho":0.0222708910690927,"breakevenPct":1.7217074225137745},{"delta":0.9,"premium":11.144565217391309,"strike":31.005434782608692,"iv":0.9037923913043481,"gamma":0.016872826086956515,"theta":-0.034575,"vega":0.020485869565217387,"rho":0.020677606281820596,"breakevenPct":1.5662650602409605}],"put":[{"delta":0.1,"premium":0.19337881686841088,"strike":36.86757633736822,"iv":0.34047905533313894,"gamma":0.04454126334207506,"theta":-0.011194227707049358,"vega":0.020241466791043224,"rho":-0.0036083794087201472,"breakevenPct":11.628439709639023},{"delta":0.15,"premium":0.30071265678449255,"strike":37.973204104903076,"iv":0.3151580387685291,"gamma":0.06198871151653364,"theta":-0.01337890535917902,"vega":0.02625564424173318,"rho":-0.005398830158899805,"breakevenPct":9.222912173208229},{"delta":0.2,"premium":0.41473774230330673,"strike":38.68586088939567,"iv":0.3024442417331813,"gamma":0.07718255416191563,"theta":-0.01500376282782212,"vega":0.03115872291904219,"rho":-0.007195689252289257,"breakevenPct":7.780426151584676},{"delta":0.25,"premium":0.5287628278221208,"strike":39.39851767388826,"iv":0.28973044469783354,"gamma":0.0923763968072976,"theta":-0.01662862029646522,"vega":0.036061801596351195,"rho":-0.008992548345678707,"breakevenPct":6.337940129961122},{"delta":0.3,"premium":0.6498249522597072,"strike":40.062062380649266,"iv":0.27807154678548696,"gamma":0.10596709102482495,"theta":-0.017947867600254613,"vega":0.040319159770846595,"rho":-0.010788669097251877,"breakevenPct":5.030753184603468},{"delta":0.35,"premium":0.8089592616168044,"strike":40.45989815404201,"iv":0.27211992361553156,"gamma":0.11088434118395926,"theta":-0.017613685550604708,"vega":0.04108300445576066,"rho":-0.012580795230280559,"breakevenPct":4.455568933915164},{"delta":0.4,"premium":0.968093570973902,"strike":40.85773392743476,"iv":0.2661683004455761,"gamma":0.11580159134309358,"theta":-0.017279503500954807,"vega":0.04184684914067473,"rho":-0.01437292136330924,"breakevenPct":3.8803846832268603},{"delta":0.45,"premium":1.1272278803309992,"strike":41.2555697008275,"iv":0.26021667727562064,"gamma":0.12071884150222788,"theta":-0.016945321451304902,"vega":0.0426106938255888,"rho":-0.01616504749633792,"breakevenPct":3.3052004325385567},{"delta":0.5,"premium":1.2863621896880968,"strike":41.65340547422024,"iv":0.2542650541056652,"gamma":0.1256360916613622,"theta":-0.016611139401654998,"vega":0.043374538510502866,"rho":-0.0179571736293666,"breakevenPct":2.730016181850253},{"delta":0.55,"premium":1.4454964990451942,"strike":42.051241247612985,"iv":0.24831343093570976,"gamma":0.1305533418204965,"theta":-0.016276957352005093,"vega":0.04413838319541693,"rho":-0.019749299762395284,"breakevenPct":2.1548319311619486},{"delta":0.6,"premium":1.6046308084022913,"strike":42.44907702100573,"iv":0.2423618077657543,"gamma":0.1354705919796308,"theta":-0.01594277530235519,"vega":0.044902227880331,"rho":-0.02154142589542396,"breakevenPct":1.579647680473646}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}