{"symbol":"TCOM","url":"https://intraalpha.com/companies/TCOM","capturedAt":"2026-10-23T04:44:19.781Z","state":"ready","quote":{"symbol":"TCOM","last_price":39.46,"prev_close":39.31,"regular_close":39.57,"change":0.15,"change_pct":0.3816,"regular_change":0.26,"regular_change_pct":0.6614,"extended_change":-0.11,"extended_change_pct":-0.278,"bid":39.04,"ask":39.88,"bid_size":100,"ask_size":400,"volume":2414266,"vwap":39.598798,"open":39.2,"high":39.82,"low":39.185,"close":39.57,"trade_count":26955,"last_trade_at":"2026-10-22T23:53:16.501386674Z","last_quote_at":"2026-10-22T23:59:44.068441226Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:44:11.794077543-04:00","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":"TCOM","fetched_at":"2026-10-23T04:44:17.647231+00:00","name":"Trip.com Group Ltd ADR","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"TRAVEL SERVICES","country":"China","description":"Trip.com Group Limited is a travel service provider for accommodation booking, transportation ticketing, destination and package tours, corporate travel management and other travel-related services in China and internationally. The company is headquartered in Shanghai, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":24753713000,"ebitda":11428500000,"pe_ratio":7.93,"peg_ratio":2.376,"book_value":37.7,"dividend_per_share":null,"dividend_yield":null,"eps":4.96,"revenue_ttm":65607000000,"gross_profit_ttm":52517999000,"profit_margin":0.369,"operating_margin_ttm":-0.0933,"return_on_assets_ttm":0.0259,"return_on_equity_ttm":0.157,"quarterly_earnings_growth":-0.397,"quarterly_revenue_growth":0.055,"analyst_target_price":58.8,"analyst_number":6,"beta":-0.039,"fifty_two_week_high":78.99,"fifty_two_week_low":37.58,"fifty_day_ma":41.33,"two_hundred_day_ma":49.11,"shares_outstanding":629705000,"forward_pe":11.72,"price_to_sales":0.377,"price_to_book":1.076,"ev_to_revenue":1.851,"ev_to_ebitda":3.902},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:44:17.647231+00:00"},"optionObservedAt":"2026-10-22T19:54:40.299Z","bars":[{"c":40.04,"h":40.49,"l":40.01,"n":18,"o":40.01,"t":"2026-10-16T08:00:00Z","v":2379,"vw":40.176195},{"c":40.49,"h":40.49,"l":40.49,"n":1,"o":40.49,"t":"2026-10-16T08:05:00Z","v":144,"vw":40.49},{"c":40,"h":40,"l":40,"n":4,"o":40,"t":"2026-10-16T08:10:00Z","v":125,"vw":40},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-16T08:15:00Z","v":100,"vw":40.02},{"c":40.25,"h":40.25,"l":40.2,"n":6,"o":40.2,"t":"2026-10-16T11:15:00Z","v":402,"vw":40.212853},{"c":40.19,"h":40.19,"l":40.19,"n":1,"o":40.19,"t":"2026-10-16T11:45:00Z","v":180,"vw":40.19},{"c":40.402,"h":40.402,"l":40.402,"n":1,"o":40.402,"t":"2026-10-16T12:40:00Z","v":250,"vw":40.402},{"c":40.37,"h":40.37,"l":40.37,"n":3,"o":40.37,"t":"2026-10-16T12:50:00Z","v":272,"vw":40.37},{"c":40.21,"h":40.21,"l":40.21,"n":8,"o":40.21,"t":"2026-10-16T13:25:00Z","v":504,"vw":40.21},{"c":40.19,"h":40.44,"l":40.17,"n":588,"o":40.27,"t":"2026-10-16T13:30:00Z","v":63753,"vw":40.301685},{"c":40.11,"h":40.2,"l":40.09,"n":614,"o":40.19,"t":"2026-10-16T13:35:00Z","v":52829,"vw":40.153554},{"c":40.12,"h":40.16,"l":40.07,"n":619,"o":40.1,"t":"2026-10-16T13:40:00Z","v":52211,"vw":40.118282},{"c":40.09,"h":40.13,"l":40.05,"n":566,"o":40.13,"t":"2026-10-16T13:45:00Z","v":41353,"vw":40.081535},{"c":40.235,"h":40.28,"l":40.1,"n":658,"o":40.1,"t":"2026-10-16T13:50:00Z","v":45693,"vw":40.177023},{"c":40.34,"h":40.35,"l":40.24,"n":637,"o":40.24,"t":"2026-10-16T13:55:00Z","v":63004,"vw":40.323566},{"c":40.26,"h":40.39,"l":40.235,"n":520,"o":40.345,"t":"2026-10-16T14:00:00Z","v":39449,"vw":40.316802},{"c":40.26,"h":40.29,"l":40.23,"n":432,"o":40.265,"t":"2026-10-16T14:05:00Z","v":23472,"vw":40.258611},{"c":40.23,"h":40.29,"l":40.215,"n":414,"o":40.29,"t":"2026-10-16T14:10:00Z","v":21034,"vw":40.252705},{"c":40.21,"h":40.235,"l":40.2,"n":474,"o":40.22,"t":"2026-10-16T14:15:00Z","v":26773,"vw":40.221241},{"c":40.25,"h":40.27,"l":40.215,"n":380,"o":40.215,"t":"2026-10-16T14:20:00Z","v":23671,"vw":40.251263},{"c":40.28,"h":40.29,"l":40.235,"n":464,"o":40.255,"t":"2026-10-16T14:25:00Z","v":26909,"vw":40.259326},{"c":40.28,"h":40.295,"l":40.25,"n":375,"o":40.27,"t":"2026-10-16T14:30:00Z","v":20861,"vw":40.279711},{"c":40.28,"h":40.3,"l":40.265,"n":616,"o":40.275,"t":"2026-10-16T14:35:00Z","v":40809,"vw":40.281935},{"c":40.245,"h":40.28,"l":40.24,"n":264,"o":40.28,"t":"2026-10-16T14:40:00Z","v":16746,"vw":40.262011},{"c":40.2533,"h":40.26,"l":40.225,"n":400,"o":40.245,"t":"2026-10-16T14:45:00Z","v":22670,"vw":40.244465},{"c":40.245,"h":40.29,"l":40.245,"n":357,"o":40.26,"t":"2026-10-16T14:50:00Z","v":30700,"vw":40.263544},{"c":40.27,"h":40.305,"l":40.22,"n":646,"o":40.25,"t":"2026-10-16T14:55:00Z","v":63961,"vw":40.257188},{"c":40.28,"h":40.3,"l":40.26,"n":297,"o":40.29,"t":"2026-10-16T15:00:00Z","v":16403,"vw":40.284405},{"c":40.23,"h":40.3,"l":40.22,"n":381,"o":40.29,"t":"2026-10-16T15:05:00Z","v":19113,"vw":40.259142},{"c":40.245,"h":40.255,"l":40.215,"n":388,"o":40.235,"t":"2026-10-16T15:10:00Z","v":23019,"vw":40.237682},{"c":40.24,"h":40.27,"l":40.23,"n":402,"o":40.25,"t":"2026-10-16T15:15:00Z","v":24153,"vw":40.253494},{"c":40.26,"h":40.31,"l":40.23,"n":1238,"o":40.25,"t":"2026-10-16T15:20:00Z","v":93367,"vw":40.27621},{"c":40.305,"h":40.305,"l":40.27,"n":313,"o":40.27,"t":"2026-10-16T15:25:00Z","v":14307,"vw":40.284248},{"c":40.325,"h":40.33,"l":40.275,"n":330,"o":40.305,"t":"2026-10-16T15:30:00Z","v":40666,"vw":40.295986},{"c":40.3503,"h":40.37,"l":40.3,"n":550,"o":40.33,"t":"2026-10-16T15:35:00Z","v":41504,"vw":40.341619},{"c":40.33,"h":40.371,"l":40.32,"n":482,"o":40.355,"t":"2026-10-16T15:40:00Z","v":43021,"vw":40.345745},{"c":40.39,"h":40.415,"l":40.34,"n":451,"o":40.34,"t":"2026-10-16T15:45:00Z","v":42918,"vw":40.380184},{"c":40.36,"h":40.38,"l":40.33,"n":291,"o":40.38,"t":"2026-10-16T15:50:00Z","v":18411,"vw":40.356059},{"c":40.335,"h":40.36,"l":40.325,"n":416,"o":40.355,"t":"2026-10-16T15:55:00Z","v":19670,"vw":40.338623},{"c":40.275,"h":40.33,"l":40.24,"n":405,"o":40.33,"t":"2026-10-16T16:00:00Z","v":31192,"vw":40.29373},{"c":40.3,"h":40.33,"l":40.275,"n":418,"o":40.275,"t":"2026-10-16T16:05:00Z","v":26013,"vw":40.303837},{"c":40.31,"h":40.32,"l":40.295,"n":214,"o":40.305,"t":"2026-10-16T16:10:00Z","v":11325,"vw":40.311986},{"c":40.26,"h":40.34,"l":40.25,"n":334,"o":40.32,"t":"2026-10-16T16:15:00Z","v":24481,"vw":40.299731},{"c":40.3,"h":40.325,"l":40.265,"n":407,"o":40.27,"t":"2026-10-16T16:20:00Z","v":29708,"vw":40.301088},{"c":40.305,"h":40.32,"l":40.3,"n":220,"o":40.3,"t":"2026-10-16T16:25:00Z","v":14200,"vw":40.314144},{"c":40.2329,"h":40.3,"l":40.2329,"n":227,"o":40.3,"t":"2026-10-16T16:30:00Z","v":16390,"vw":40.267616},{"c":40.235,"h":40.26,"l":40.2,"n":505,"o":40.235,"t":"2026-10-16T16:35:00Z","v":41648,"vw":40.224384},{"c":40.27,"h":40.27,"l":40.23,"n":285,"o":40.23,"t":"2026-10-16T16:40:00Z","v":17578,"vw":40.254616},{"c":40.27,"h":40.285,"l":40.255,"n":313,"o":40.28,"t":"2026-10-16T16:45:00Z","v":17097,"vw":40.269704},{"c":40.23,"h":40.28,"l":40.22,"n":295,"o":40.275,"t":"2026-10-16T16:50:00Z","v":21576,"vw":40.247},{"c":40.205,"h":40.235,"l":40.2,"n":303,"o":40.235,"t":"2026-10-16T16:55:00Z","v":16630,"vw":40.223433},{"c":40.13,"h":40.215,"l":40.13,"n":593,"o":40.21,"t":"2026-10-16T17:00:00Z","v":42352,"vw":40.168101},{"c":40.095,"h":40.125,"l":40.07,"n":396,"o":40.125,"t":"2026-10-16T17:05:00Z","v":27217,"vw":40.091064},{"c":40.075,"h":40.11,"l":40.045,"n":448,"o":40.1,"t":"2026-10-16T17:10:00Z","v":30526,"vw":40.075658},{"c":40.065,"h":40.1,"l":40.045,"n":436,"o":40.075,"t":"2026-10-16T17:15:00Z","v":33152,"vw":40.073103},{"c":40.125,"h":40.13,"l":40.055,"n":305,"o":40.065,"t":"2026-10-16T17:20:00Z","v":21666,"vw":40.083061},{"c":40.105,"h":40.13,"l":40.105,"n":327,"o":40.125,"t":"2026-10-16T17:25:00Z","v":18024,"vw":40.116487},{"c":40.105,"h":40.12,"l":40.09,"n":538,"o":40.1,"t":"2026-10-16T17:30:00Z","v":38115,"vw":40.104568},{"c":40.125,"h":40.13,"l":40.09,"n":275,"o":40.11,"t":"2026-10-16T17:35:00Z","v":24032,"vw":40.10703},{"c":40.16,"h":40.19,"l":40.115,"n":550,"o":40.125,"t":"2026-10-16T17:40:00Z","v":39351,"vw":40.1521},{"c":40.13,"h":40.165,"l":40.13,"n":338,"o":40.16,"t":"2026-10-16T17:45:00Z","v":20387,"vw":40.148798},{"c":40.115,"h":40.15,"l":40.115,"n":364,"o":40.125,"t":"2026-10-16T17:50:00Z","v":20420,"vw":40.132469},{"c":40.095,"h":40.13,"l":40.09,"n":347,"o":40.115,"t":"2026-10-16T17:55:00Z","v":25269,"vw":40.106658},{"c":40.05,"h":40.095,"l":40.02,"n":416,"o":40.095,"t":"2026-10-16T18:00:00Z","v":35034,"vw":40.055525},{"c":40.05,"h":40.08,"l":40.04,"n":384,"o":40.055,"t":"2026-10-16T18:05:00Z","v":26877,"vw":40.058618},{"c":40.025,"h":40.06,"l":40.005,"n":338,"o":40.055,"t":"2026-10-16T18:10:00Z","v":21103,"vw":40.029322},{"c":40.015,"h":40.04,"l":40.005,"n":286,"o":40.02,"t":"2026-10-16T18:15:00Z","v":24346,"vw":40.022868},{"c":39.99,"h":40.015,"l":39.95,"n":819,"o":40.01,"t":"2026-10-16T18:20:00Z","v":60585,"vw":39.969685},{"c":39.985,"h":39.995,"l":39.96,"n":378,"o":39.99,"t":"2026-10-16T18:25:00Z","v":27436,"vw":39.97835},{"c":40.025,"h":40.025,"l":39.965,"n":338,"o":39.98,"t":"2026-10-16T18:30:00Z","v":22621,"vw":39.995339},{"c":40.135,"h":40.15,"l":40.025,"n":904,"o":40.025,"t":"2026-10-16T18:35:00Z","v":116756,"vw":40.085285},{"c":40.14,"h":40.145,"l":40.115,"n":383,"o":40.135,"t":"2026-10-16T18:40:00Z","v":40331,"vw":40.136054},{"c":40.155,"h":40.17,"l":40.13,"n":445,"o":40.14,"t":"2026-10-16T18:45:00Z","v":41379,"vw":40.147685},{"c":40.05,"h":40.16,"l":40.0424,"n":435,"o":40.16,"t":"2026-10-16T18:50:00Z","v":90542,"vw":40.137104},{"c":40.09,"h":40.09,"l":40.035,"n":329,"o":40.0524,"t":"2026-10-16T18:55:00Z","v":20923,"vw":40.068635},{"c":40.05,"h":40.09,"l":40.04,"n":271,"o":40.085,"t":"2026-10-16T19:00:00Z","v":17513,"vw":40.069149},{"c":40.025,"h":40.055,"l":40.005,"n":243,"o":40.045,"t":"2026-10-16T19:05:00Z","v":15498,"vw":40.030734},{"c":40.06,"h":40.07,"l":40.015,"n":315,"o":40.02,"t":"2026-10-16T19:10:00Z","v":19047,"vw":40.0471},{"c":40.025,"h":40.07,"l":40.01,"n":390,"o":40.0599,"t":"2026-10-16T19:15:00Z","v":32393,"vw":40.041607},{"c":40.035,"h":40.06,"l":40.015,"n":373,"o":40.04,"t":"2026-10-16T19:20:00Z","v":25132,"vw":40.035408},{"c":40.015,"h":40.035,"l":40.003,"n":298,"o":40.035,"t":"2026-10-16T19:25:00Z","v":17290,"vw":40.016349},{"c":40.005,"h":40.02,"l":39.995,"n":430,"o":40.01,"t":"2026-10-16T19:30:00Z","v":28957,"vw":40.008503},{"c":40,"h":40.005,"l":39.965,"n":586,"o":40.005,"t":"2026-10-16T19:35:00Z","v":47875,"vw":39.981837},{"c":39.945,"h":39.995,"l":39.94,"n":389,"o":39.995,"t":"2026-10-16T19:40:00Z","v":34707,"vw":39.96963},{"c":39.98,"h":40.03,"l":39.94,"n":740,"o":39.945,"t":"2026-10-16T19:45:00Z","v":62357,"vw":39.971118},{"c":39.995,"h":40.025,"l":39.96,"n":1099,"o":39.97,"t":"2026-10-16T19:50:00Z","v":97398,"vw":39.997435},{"c":40.025,"h":40.05,"l":39.995,"n":2477,"o":40,"t":"2026-10-16T19:55:00Z","v":249120,"vw":40.026923},{"c":40.01,"h":40.03,"l":40.01,"n":40,"o":40.01,"t":"2026-10-16T20:00:00Z","v":189822,"vw":40.010011},{"c":39.9,"h":39.9,"l":39.9,"n":8,"o":39.9,"t":"2026-10-16T20:10:00Z","v":118,"vw":39.9},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-16T20:15:00Z","v":1336,"vw":40.01},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-16T20:25:00Z","v":1752,"vw":40.01},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-16T20:40:00Z","v":4702,"vw":40.01},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-16T20:55:00Z","v":100,"vw":39.88},{"c":39.9,"h":39.9,"l":39.9,"n":3,"o":39.9,"t":"2026-10-16T21:40:00Z","v":252,"vw":39.9},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-16T22:45:00Z","v":924,"vw":39.88},{"c":39.9,"h":39.9,"l":39.9,"n":24,"o":39.9,"t":"2026-10-16T23:15:00Z","v":1968,"vw":39.9},{"c":39.91,"h":39.91,"l":39.91,"n":5,"o":39.91,"t":"2026-10-16T23:25:00Z","v":220,"vw":39.91},{"c":39.92,"h":39.92,"l":39.92,"n":5,"o":39.92,"t":"2026-10-19T08:00:00Z","v":386,"vw":39.92},{"c":40.12,"h":40.12,"l":40.12,"n":6,"o":40.12,"t":"2026-10-19T08:05:00Z","v":129,"vw":40.12},{"c":40,"h":40.03,"l":40,"n":4,"o":40.03,"t":"2026-10-19T08:30:00Z","v":268,"vw":40.015},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-19T08:45:00Z","v":100,"vw":40.02},{"c":40.27,"h":40.27,"l":40.27,"n":16,"o":40.27,"t":"2026-10-19T09:05:00Z","v":499,"vw":40.27},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-19T11:25:00Z","v":210,"vw":40},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-19T12:00:00Z","v":200,"vw":40},{"c":39.89,"h":40.01,"l":39.89,"n":18,"o":40.01,"t":"2026-10-19T13:25:00Z","v":1923,"vw":39.915882},{"c":39.7,"h":39.955,"l":39.67,"n":272,"o":39.9,"t":"2026-10-19T13:30:00Z","v":29468,"vw":39.816352},{"c":39.59,"h":39.74,"l":39.59,"n":526,"o":39.7,"t":"2026-10-19T13:35:00Z","v":47630,"vw":39.670461},{"c":39.575,"h":39.63,"l":39.56,"n":478,"o":39.59,"t":"2026-10-19T13:40:00Z","v":33373,"vw":39.596135},{"c":39.62,"h":39.66,"l":39.55,"n":301,"o":39.57,"t":"2026-10-19T13:45:00Z","v":28649,"vw":39.620641},{"c":39.55,"h":39.62,"l":39.525,"n":227,"o":39.62,"t":"2026-10-19T13:50:00Z","v":15660,"vw":39.565755},{"c":39.54,"h":39.59,"l":39.52,"n":354,"o":39.545,"t":"2026-10-19T13:55:00Z","v":24989,"vw":39.549535},{"c":39.545,"h":39.55,"l":39.5,"n":245,"o":39.53,"t":"2026-10-19T14:00:00Z","v":16562,"vw":39.527179},{"c":39.515,"h":39.545,"l":39.51,"n":156,"o":39.545,"t":"2026-10-19T14:05:00Z","v":8419,"vw":39.529928},{"c":39.55,"h":39.55,"l":39.46,"n":236,"o":39.52,"t":"2026-10-19T14:10:00Z","v":13771,"vw":39.492312},{"c":39.5876,"h":39.5876,"l":39.545,"n":222,"o":39.56,"t":"2026-10-19T14:15:00Z","v":12584,"vw":39.563244},{"c":39.615,"h":39.615,"l":39.535,"n":376,"o":39.565,"t":"2026-10-19T14:20:00Z","v":25319,"vw":39.572395},{"c":39.565,"h":39.625,"l":39.545,"n":252,"o":39.62,"t":"2026-10-19T14:25:00Z","v":14369,"vw":39.588554},{"c":39.505,"h":39.55,"l":39.49,"n":235,"o":39.545,"t":"2026-10-19T14:30:00Z","v":11440,"vw":39.511133},{"c":39.545,"h":39.545,"l":39.51,"n":261,"o":39.51,"t":"2026-10-19T14:35:00Z","v":15601,"vw":39.528038},{"c":39.515,"h":39.55,"l":39.505,"n":258,"o":39.545,"t":"2026-10-19T14:40:00Z","v":12900,"vw":39.518853},{"c":39.55,"h":39.555,"l":39.515,"n":172,"o":39.515,"t":"2026-10-19T14:45:00Z","v":9483,"vw":39.532048},{"c":39.49,"h":39.55,"l":39.485,"n":276,"o":39.55,"t":"2026-10-19T14:50:00Z","v":15101,"vw":39.511224},{"c":39.505,"h":39.54,"l":39.49,"n":192,"o":39.5,"t":"2026-10-19T14:55:00Z","v":12312,"vw":39.512675},{"c":39.49,"h":39.52,"l":39.49,"n":217,"o":39.505,"t":"2026-10-19T15:00:00Z","v":14078,"vw":39.509415},{"c":39.52,"h":39.52,"l":39.46,"n":277,"o":39.48,"t":"2026-10-19T15:05:00Z","v":20528,"vw":39.486473},{"c":39.525,"h":39.535,"l":39.505,"n":175,"o":39.52,"t":"2026-10-19T15:10:00Z","v":10259,"vw":39.519991},{"c":39.555,"h":39.565,"l":39.53,"n":262,"o":39.53,"t":"2026-10-19T15:15:00Z","v":20901,"vw":39.548079},{"c":39.555,"h":39.56,"l":39.545,"n":198,"o":39.555,"t":"2026-10-19T15:20:00Z","v":13586,"vw":39.553469},{"c":39.575,"h":39.595,"l":39.555,"n":174,"o":39.555,"t":"2026-10-19T15:25:00Z","v":10188,"vw":39.575963},{"c":39.5675,"h":39.58,"l":39.535,"n":153,"o":39.58,"t":"2026-10-19T15:30:00Z","v":11694,"vw":39.56331},{"c":39.54,"h":39.565,"l":39.535,"n":146,"o":39.565,"t":"2026-10-19T15:35:00Z","v":9803,"vw":39.556618},{"c":39.52,"h":39.54,"l":39.51,"n":150,"o":39.535,"t":"2026-10-19T15:40:00Z","v":7767,"vw":39.522465},{"c":39.515,"h":39.525,"l":39.515,"n":134,"o":39.52,"t":"2026-10-19T15:45:00Z","v":6347,"vw":39.520587},{"c":39.55,"h":39.55,"l":39.51,"n":358,"o":39.51,"t":"2026-10-19T15:50:00Z","v":21831,"vw":39.54029},{"c":39.52,"h":39.55,"l":39.515,"n":266,"o":39.55,"t":"2026-10-19T15:55:00Z","v":17927,"vw":39.538165},{"c":39.495,"h":39.53,"l":39.47,"n":163,"o":39.52,"t":"2026-10-19T16:00:00Z","v":10877,"vw":39.504881},{"c":39.49,"h":39.495,"l":39.475,"n":99,"o":39.495,"t":"2026-10-19T16:05:00Z","v":5928,"vw":39.488089},{"c":39.6,"h":39.605,"l":39.485,"n":374,"o":39.49,"t":"2026-10-19T16:10:00Z","v":27609,"vw":39.560277},{"c":39.63,"h":39.645,"l":39.595,"n":250,"o":39.605,"t":"2026-10-19T16:15:00Z","v":23034,"vw":39.619809},{"c":39.635,"h":39.65,"l":39.62,"n":165,"o":39.63,"t":"2026-10-19T16:20:00Z","v":11779,"vw":39.63678},{"c":39.645,"h":39.65,"l":39.61,"n":200,"o":39.635,"t":"2026-10-19T16:25:00Z","v":14567,"vw":39.626467},{"c":39.63,"h":39.655,"l":39.625,"n":126,"o":39.64,"t":"2026-10-19T16:30:00Z","v":8908,"vw":39.638115},{"c":39.62,"h":39.63,"l":39.62,"n":85,"o":39.625,"t":"2026-10-19T16:35:00Z","v":5287,"vw":39.627668},{"c":39.6201,"h":39.635,"l":39.62,"n":103,"o":39.62,"t":"2026-10-19T16:40:00Z","v":6867,"vw":39.62816},{"c":39.65,"h":39.65,"l":39.61,"n":152,"o":39.63,"t":"2026-10-19T16:45:00Z","v":15051,"vw":39.622934},{"c":39.655,"h":39.665,"l":39.65,"n":152,"o":39.65,"t":"2026-10-19T16:50:00Z","v":8602,"vw":39.651997},{"c":39.645,"h":39.665,"l":39.645,"n":99,"o":39.655,"t":"2026-10-19T16:55:00Z","v":4340,"vw":39.656001},{"c":39.61,"h":39.645,"l":39.61,"n":199,"o":39.645,"t":"2026-10-19T17:00:00Z","v":11552,"vw":39.632246},{"c":39.575,"h":39.625,"l":39.57,"n":234,"o":39.61,"t":"2026-10-19T17:05:00Z","v":15304,"vw":39.594152},{"c":39.58,"h":39.59,"l":39.565,"n":195,"o":39.575,"t":"2026-10-19T17:10:00Z","v":47457,"vw":39.585451},{"c":39.58,"h":39.585,"l":39.57,"n":149,"o":39.58,"t":"2026-10-19T17:15:00Z","v":8382,"vw":39.580008},{"c":39.595,"h":39.605,"l":39.58,"n":159,"o":39.58,"t":"2026-10-19T17:20:00Z","v":8965,"vw":39.596037},{"c":39.58,"h":39.6,"l":39.58,"n":153,"o":39.595,"t":"2026-10-19T17:25:00Z","v":9717,"vw":39.59124},{"c":39.585,"h":39.59,"l":39.58,"n":87,"o":39.59,"t":"2026-10-19T17:30:00Z","v":4703,"vw":39.589377},{"c":39.595,"h":39.6,"l":39.585,"n":121,"o":39.585,"t":"2026-10-19T17:35:00Z","v":8198,"vw":39.590325},{"c":39.63,"h":39.67,"l":39.59,"n":339,"o":39.595,"t":"2026-10-19T17:40:00Z","v":27234,"vw":39.63613},{"c":39.6,"h":39.625,"l":39.595,"n":153,"o":39.625,"t":"2026-10-19T17:45:00Z","v":12711,"vw":39.603378},{"c":39.575,"h":39.605,"l":39.575,"n":119,"o":39.6,"t":"2026-10-19T17:50:00Z","v":9081,"vw":39.588859},{"c":39.6,"h":39.6,"l":39.575,"n":184,"o":39.575,"t":"2026-10-19T17:55:00Z","v":14136,"vw":39.592527},{"c":39.61,"h":39.615,"l":39.595,"n":179,"o":39.605,"t":"2026-10-19T18:00:00Z","v":14867,"vw":39.603026},{"c":39.615,"h":39.625,"l":39.59,"n":119,"o":39.61,"t":"2026-10-19T18:05:00Z","v":12746,"vw":39.608825},{"c":39.615,"h":39.62,"l":39.595,"n":129,"o":39.61,"t":"2026-10-19T18:10:00Z","v":10268,"vw":39.606499},{"c":39.6,"h":39.63,"l":39.6,"n":206,"o":39.615,"t":"2026-10-19T18:15:00Z","v":18605,"vw":39.617908},{"c":39.6,"h":39.61,"l":39.595,"n":144,"o":39.605,"t":"2026-10-19T18:20:00Z","v":10681,"vw":39.603266},{"c":39.585,"h":39.605,"l":39.57,"n":228,"o":39.605,"t":"2026-10-19T18:25:00Z","v":18097,"vw":39.587446},{"c":39.585,"h":39.59,"l":39.575,"n":196,"o":39.59,"t":"2026-10-19T18:30:00Z","v":16177,"vw":39.58283},{"c":39.59,"h":39.605,"l":39.58,"n":152,"o":39.585,"t":"2026-10-19T18:35:00Z","v":10180,"vw":39.58872},{"c":39.585,"h":39.595,"l":39.585,"n":113,"o":39.595,"t":"2026-10-19T18:40:00Z","v":7218,"vw":39.58946},{"c":39.59,"h":39.605,"l":39.5801,"n":335,"o":39.585,"t":"2026-10-19T18:45:00Z","v":27499,"vw":39.594688},{"c":39.585,"h":39.595,"l":39.585,"n":147,"o":39.59,"t":"2026-10-19T18:50:00Z","v":9921,"vw":39.588969},{"c":39.5801,"h":39.595,"l":39.5801,"n":133,"o":39.585,"t":"2026-10-19T18:55:00Z","v":8682,"vw":39.587415},{"c":39.565,"h":39.59,"l":39.565,"n":225,"o":39.59,"t":"2026-10-19T19:00:00Z","v":17150,"vw":39.570901},{"c":39.535,"h":39.57,"l":39.535,"n":190,"o":39.565,"t":"2026-10-19T19:05:00Z","v":14612,"vw":39.554908},{"c":39.545,"h":39.555,"l":39.53,"n":240,"o":39.54,"t":"2026-10-19T19:10:00Z","v":14824,"vw":39.542961},{"c":39.55,"h":39.55,"l":39.53,"n":145,"o":39.545,"t":"2026-10-19T19:15:00Z","v":9145,"vw":39.540513},{"c":39.56,"h":39.57,"l":39.54,"n":317,"o":39.555,"t":"2026-10-19T19:20:00Z","v":28259,"vw":39.555189},{"c":39.565,"h":39.565,"l":39.555,"n":129,"o":39.555,"t":"2026-10-19T19:25:00Z","v":8226,"vw":39.561517},{"c":39.575,"h":39.5899,"l":39.565,"n":335,"o":39.565,"t":"2026-10-19T19:30:00Z","v":27885,"vw":39.575874},{"c":39.565,"h":39.585,"l":39.565,"n":218,"o":39.575,"t":"2026-10-19T19:35:00Z","v":19565,"vw":39.572578},{"c":39.565,"h":39.565,"l":39.54,"n":359,"o":39.565,"t":"2026-10-19T19:40:00Z","v":25842,"vw":39.556478},{"c":39.58,"h":39.58,"l":39.555,"n":410,"o":39.56,"t":"2026-10-19T19:45:00Z","v":30651,"vw":39.567547},{"c":39.55,"h":39.58,"l":39.53,"n":939,"o":39.57,"t":"2026-10-19T19:50:00Z","v":93881,"vw":39.559071},{"c":39.585,"h":39.615,"l":39.5422,"n":2810,"o":39.555,"t":"2026-10-19T19:55:00Z","v":359323,"vw":39.584055},{"c":39.59,"h":39.59,"l":39.59,"n":24,"o":39.59,"t":"2026-10-19T20:00:00Z","v":274380,"vw":39.59},{"c":39.49,"h":39.5,"l":39.29,"n":16,"o":39.5,"t":"2026-10-19T20:10:00Z","v":3011,"vw":39.48359},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-19T20:25:00Z","v":3504,"vw":39.59},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-19T20:35:00Z","v":180,"vw":39.59},{"c":40.13,"h":40.18,"l":39.91,"n":46,"o":40.12,"t":"2026-10-20T08:00:00Z","v":3342,"vw":40.034356},{"c":39.97,"h":40.18,"l":39.97,"n":11,"o":40.08,"t":"2026-10-20T08:05:00Z","v":699,"vw":40.077409},{"c":39.96,"h":39.96,"l":39.86,"n":10,"o":39.86,"t":"2026-10-20T08:50:00Z","v":1039,"vw":39.928487},{"c":39.98,"h":39.98,"l":39.94,"n":15,"o":39.96,"t":"2026-10-20T09:05:00Z","v":1811,"vw":39.970455},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-20T10:20:00Z","v":200,"vw":39.93},{"c":40,"h":40,"l":40,"n":7,"o":40,"t":"2026-10-20T10:30:00Z","v":1000,"vw":40},{"c":39.93,"h":39.95,"l":39.93,"n":5,"o":39.95,"t":"2026-10-20T10:35:00Z","v":787,"vw":39.932899},{"c":39.92,"h":39.92,"l":39.92,"n":1,"o":39.92,"t":"2026-10-20T11:50:00Z","v":124,"vw":39.92},{"c":40.08,"h":40.09,"l":40.02,"n":18,"o":40.02,"t":"2026-10-20T12:05:00Z","v":1292,"vw":40.039417},{"c":40.08,"h":40.08,"l":40.08,"n":5,"o":40.08,"t":"2026-10-20T12:10:00Z","v":541,"vw":40.08},{"c":40.08,"h":40.08,"l":40.08,"n":2,"o":40.08,"t":"2026-10-20T12:20:00Z","v":500,"vw":40.08},{"c":40.17,"h":40.17,"l":40.15,"n":12,"o":40.15,"t":"2026-10-20T12:35:00Z","v":1216,"vw":40.154897},{"c":40.12,"h":40.13,"l":40.12,"n":5,"o":40.13,"t":"2026-10-20T13:00:00Z","v":800,"vw":40.124},{"c":40.18,"h":40.18,"l":40.16,"n":4,"o":40.16,"t":"2026-10-20T13:05:00Z","v":295,"vw":40.166826},{"c":40.2,"h":40.2,"l":40.2,"n":7,"o":40.2,"t":"2026-10-20T13:10:00Z","v":280,"vw":40.2},{"c":40.2,"h":40.2,"l":40.2,"n":2,"o":40.2,"t":"2026-10-20T13:15:00Z","v":105,"vw":40.2},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-10-20T13:25:00Z","v":100,"vw":40.17},{"c":40.16,"h":40.23,"l":39.96,"n":904,"o":40.22,"t":"2026-10-20T13:30:00Z","v":139959,"vw":40.086107},{"c":40.27,"h":40.305,"l":40.14,"n":455,"o":40.15,"t":"2026-10-20T13:35:00Z","v":41853,"vw":40.216389},{"c":40.15,"h":40.29,"l":40.11,"n":643,"o":40.25,"t":"2026-10-20T13:40:00Z","v":63215,"vw":40.190737},{"c":40.3823,"h":40.4,"l":40.15,"n":320,"o":40.155,"t":"2026-10-20T13:45:00Z","v":31907,"vw":40.291721},{"c":40.375,"h":40.39,"l":40.235,"n":425,"o":40.39,"t":"2026-10-20T13:50:00Z","v":54920,"vw":40.306237},{"c":40.415,"h":40.415,"l":40.35,"n":421,"o":40.37,"t":"2026-10-20T13:55:00Z","v":31241,"vw":40.382277},{"c":40.37,"h":40.425,"l":40.36,"n":502,"o":40.4,"t":"2026-10-20T14:00:00Z","v":35632,"vw":40.401328},{"c":40.37,"h":40.38,"l":40.3,"n":475,"o":40.355,"t":"2026-10-20T14:05:00Z","v":30488,"vw":40.33705},{"c":40.345,"h":40.415,"l":40.345,"n":385,"o":40.36,"t":"2026-10-20T14:10:00Z","v":20393,"vw":40.378871},{"c":40.38,"h":40.42,"l":40.34,"n":630,"o":40.345,"t":"2026-10-20T14:15:00Z","v":35144,"vw":40.380236},{"c":40.485,"h":40.49,"l":40.38,"n":447,"o":40.39,"t":"2026-10-20T14:20:00Z","v":26830,"vw":40.434746},{"c":40.54,"h":40.545,"l":40.48,"n":741,"o":40.49,"t":"2026-10-20T14:25:00Z","v":58348,"vw":40.518305},{"c":40.555,"h":40.62,"l":40.535,"n":711,"o":40.54,"t":"2026-10-20T14:30:00Z","v":60040,"vw":40.587896},{"c":40.475,"h":40.555,"l":40.46,"n":562,"o":40.555,"t":"2026-10-20T14:35:00Z","v":40151,"vw":40.512237},{"c":40.54,"h":40.54,"l":40.48,"n":387,"o":40.48,"t":"2026-10-20T14:40:00Z","v":25449,"vw":40.515144},{"c":40.5,"h":40.55,"l":40.5,"n":378,"o":40.54,"t":"2026-10-20T14:45:00Z","v":21007,"vw":40.531296},{"c":40.49,"h":40.53,"l":40.49,"n":403,"o":40.49,"t":"2026-10-20T14:50:00Z","v":23221,"vw":40.503527},{"c":40.49,"h":40.53,"l":40.48,"n":483,"o":40.485,"t":"2026-10-20T14:55:00Z","v":32626,"vw":40.506455},{"c":40.45,"h":40.48,"l":40.41,"n":472,"o":40.48,"t":"2026-10-20T15:00:00Z","v":31878,"vw":40.448689},{"c":40.505,"h":40.51,"l":40.45,"n":256,"o":40.455,"t":"2026-10-20T15:05:00Z","v":17584,"vw":40.486693},{"c":40.45,"h":40.51,"l":40.435,"n":679,"o":40.51,"t":"2026-10-20T15:10:00Z","v":49033,"vw":40.468676},{"c":40.45,"h":40.49,"l":40.44,"n":347,"o":40.45,"t":"2026-10-20T15:15:00Z","v":23045,"vw":40.459837},{"c":40.455,"h":40.47,"l":40.415,"n":354,"o":40.455,"t":"2026-10-20T15:20:00Z","v":22614,"vw":40.442267},{"c":40.41,"h":40.47,"l":40.41,"n":372,"o":40.46,"t":"2026-10-20T15:25:00Z","v":21057,"vw":40.438367},{"c":40.365,"h":40.405,"l":40.36,"n":565,"o":40.405,"t":"2026-10-20T15:30:00Z","v":50184,"vw":40.377822},{"c":40.34,"h":40.375,"l":40.31,"n":941,"o":40.36,"t":"2026-10-20T15:35:00Z","v":101570,"vw":40.346013},{"c":40.325,"h":40.355,"l":40.325,"n":272,"o":40.345,"t":"2026-10-20T15:40:00Z","v":14667,"vw":40.346351},{"c":40.305,"h":40.325,"l":40.2701,"n":261,"o":40.325,"t":"2026-10-20T15:45:00Z","v":18029,"vw":40.300975},{"c":40.305,"h":40.335,"l":40.29,"n":238,"o":40.31,"t":"2026-10-20T15:50:00Z","v":14707,"vw":40.31095},{"c":40.31,"h":40.32,"l":40.3,"n":305,"o":40.31,"t":"2026-10-20T15:55:00Z","v":19533,"vw":40.313453},{"c":40.305,"h":40.325,"l":40.29,"n":241,"o":40.305,"t":"2026-10-20T16:00:00Z","v":18679,"vw":40.301277},{"c":40.31,"h":40.365,"l":40.3,"n":330,"o":40.305,"t":"2026-10-20T16:05:00Z","v":25003,"vw":40.335967},{"c":40.32,"h":40.33,"l":40.3,"n":188,"o":40.31,"t":"2026-10-20T16:10:00Z","v":15366,"vw":40.314956},{"c":40.27,"h":40.33,"l":40.265,"n":336,"o":40.325,"t":"2026-10-20T16:15:00Z","v":25189,"vw":40.302859},{"c":40.28,"h":40.32,"l":40.27,"n":223,"o":40.27,"t":"2026-10-20T16:20:00Z","v":15627,"vw":40.293732},{"c":40.285,"h":40.31,"l":40.275,"n":150,"o":40.285,"t":"2026-10-20T16:25:00Z","v":11071,"vw":40.290586},{"c":40.335,"h":40.35,"l":40.285,"n":300,"o":40.285,"t":"2026-10-20T16:30:00Z","v":25305,"vw":40.32469},{"c":40.365,"h":40.385,"l":40.34,"n":293,"o":40.34,"t":"2026-10-20T16:35:00Z","v":25581,"vw":40.370098},{"c":40.365,"h":40.385,"l":40.365,"n":165,"o":40.365,"t":"2026-10-20T16:40:00Z","v":8722,"vw":40.373028},{"c":40.385,"h":40.39,"l":40.37,"n":173,"o":40.37,"t":"2026-10-20T16:45:00Z","v":8306,"vw":40.378537},{"c":40.36,"h":40.39,"l":40.355,"n":232,"o":40.385,"t":"2026-10-20T16:50:00Z","v":14576,"vw":40.37523},{"c":40.39,"h":40.39,"l":40.37,"n":145,"o":40.37,"t":"2026-10-20T16:55:00Z","v":5102,"vw":40.380612},{"c":40.385,"h":40.395,"l":40.38,"n":189,"o":40.39,"t":"2026-10-20T17:00:00Z","v":11910,"vw":40.389166},{"c":40.375,"h":40.405,"l":40.36,"n":248,"o":40.385,"t":"2026-10-20T17:05:00Z","v":16298,"vw":40.386499},{"c":40.38,"h":40.39,"l":40.365,"n":175,"o":40.38,"t":"2026-10-20T17:10:00Z","v":8906,"vw":40.37688},{"c":40.39,"h":40.405,"l":40.38,"n":168,"o":40.38,"t":"2026-10-20T17:15:00Z","v":10643,"vw":40.393419},{"c":40.395,"h":40.405,"l":40.385,"n":189,"o":40.39,"t":"2026-10-20T17:20:00Z","v":13053,"vw":40.394945},{"c":40.38,"h":40.4,"l":40.375,"n":254,"o":40.4,"t":"2026-10-20T17:25:00Z","v":17784,"vw":40.385797},{"c":40.4,"h":40.4,"l":40.375,"n":141,"o":40.375,"t":"2026-10-20T17:30:00Z","v":5861,"vw":40.389803},{"c":40.395,"h":40.42,"l":40.39,"n":205,"o":40.405,"t":"2026-10-20T17:35:00Z","v":15795,"vw":40.403259},{"c":40.37,"h":40.415,"l":40.36,"n":327,"o":40.395,"t":"2026-10-20T17:40:00Z","v":30422,"vw":40.388416},{"c":40.385,"h":40.39,"l":40.335,"n":384,"o":40.37,"t":"2026-10-20T17:45:00Z","v":44356,"vw":40.364196},{"c":40.395,"h":40.41,"l":40.39,"n":114,"o":40.39,"t":"2026-10-20T17:50:00Z","v":5655,"vw":40.399421},{"c":40.405,"h":40.405,"l":40.385,"n":128,"o":40.4,"t":"2026-10-20T17:55:00Z","v":7399,"vw":40.396974},{"c":40.405,"h":40.41,"l":40.395,"n":175,"o":40.405,"t":"2026-10-20T18:00:00Z","v":9475,"vw":40.401636},{"c":40.365,"h":40.405,"l":40.365,"n":243,"o":40.405,"t":"2026-10-20T18:05:00Z","v":14025,"vw":40.385257},{"c":40.37,"h":40.38,"l":40.365,"n":148,"o":40.37,"t":"2026-10-20T18:10:00Z","v":9062,"vw":40.374528},{"c":40.36,"h":40.375,"l":40.36,"n":149,"o":40.37,"t":"2026-10-20T18:15:00Z","v":5335,"vw":40.366193},{"c":40.315,"h":40.355,"l":40.31,"n":367,"o":40.35,"t":"2026-10-20T18:20:00Z","v":92647,"vw":40.320637},{"c":40.31,"h":40.33,"l":40.3,"n":368,"o":40.32,"t":"2026-10-20T18:25:00Z","v":26032,"vw":40.315685},{"c":40.32,"h":40.33,"l":40.305,"n":214,"o":40.315,"t":"2026-10-20T18:30:00Z","v":11536,"vw":40.313657},{"c":40.275,"h":40.305,"l":40.275,"n":154,"o":40.3,"t":"2026-10-20T18:35:00Z","v":10141,"vw":40.292666},{"c":40.27,"h":40.295,"l":40.25,"n":238,"o":40.275,"t":"2026-10-20T18:40:00Z","v":60233,"vw":40.27323},{"c":40.275,"h":40.3,"l":40.275,"n":285,"o":40.275,"t":"2026-10-20T18:45:00Z","v":22149,"vw":40.287713},{"c":40.295,"h":40.305,"l":40.28,"n":215,"o":40.28,"t":"2026-10-20T18:50:00Z","v":10435,"vw":40.29086},{"c":40.31,"h":40.315,"l":40.3,"n":290,"o":40.3,"t":"2026-10-20T18:55:00Z","v":17271,"vw":40.304623},{"c":40.3178,"h":40.32,"l":40.305,"n":123,"o":40.305,"t":"2026-10-20T19:00:00Z","v":5760,"vw":40.309638},{"c":40.32,"h":40.325,"l":40.305,"n":121,"o":40.31,"t":"2026-10-20T19:05:00Z","v":5805,"vw":40.314458},{"c":40.33,"h":40.335,"l":40.31,"n":179,"o":40.31,"t":"2026-10-20T19:10:00Z","v":10338,"vw":40.323599},{"c":40.315,"h":40.32,"l":40.305,"n":175,"o":40.32,"t":"2026-10-20T19:15:00Z","v":8857,"vw":40.313821},{"c":40.32,"h":40.32,"l":40.305,"n":172,"o":40.32,"t":"2026-10-20T19:20:00Z","v":11926,"vw":40.314137},{"c":40.315,"h":40.33,"l":40.315,"n":237,"o":40.32,"t":"2026-10-20T19:25:00Z","v":10571,"vw":40.31921},{"c":40.31,"h":40.33,"l":40.295,"n":409,"o":40.31,"t":"2026-10-20T19:30:00Z","v":30725,"vw":40.308509},{"c":40.3,"h":40.315,"l":40.295,"n":392,"o":40.31,"t":"2026-10-20T19:35:00Z","v":13655,"vw":40.303581},{"c":40.295,"h":40.3,"l":40.28,"n":417,"o":40.3,"t":"2026-10-20T19:40:00Z","v":27298,"vw":40.290154},{"c":40.24,"h":40.29,"l":40.23,"n":666,"o":40.29,"t":"2026-10-20T19:45:00Z","v":57539,"vw":40.254351},{"c":40.265,"h":40.29,"l":40.22,"n":986,"o":40.235,"t":"2026-10-20T19:50:00Z","v":95774,"vw":40.259145},{"c":40.28,"h":40.335,"l":40.265,"n":2007,"o":40.265,"t":"2026-10-20T19:55:00Z","v":182867,"vw":40.296116},{"c":40.3,"h":40.3,"l":40.3,"n":31,"o":40.3,"t":"2026-10-20T20:00:00Z","v":170359,"vw":40.3},{"c":40.34,"h":40.34,"l":40.34,"n":1,"o":40.34,"t":"2026-10-20T20:25:00Z","v":100,"vw":40.34},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-20T21:25:00Z","v":300,"vw":40.2},{"c":40.21,"h":40.24,"l":40.21,"n":14,"o":40.24,"t":"2026-10-20T22:15:00Z","v":1300,"vw":40.217347},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-20T23:05:00Z","v":300,"vw":40.3},{"c":40.07,"h":40.07,"l":39.7306,"n":42,"o":39.95,"t":"2026-10-21T08:00:00Z","v":3538,"vw":39.821822},{"c":40,"h":40,"l":40,"n":12,"o":40,"t":"2026-10-21T08:05:00Z","v":459,"vw":40},{"c":39.73,"h":39.73,"l":39.72,"n":10,"o":39.72,"t":"2026-10-21T09:00:00Z","v":408,"vw":39.724845},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-21T10:20:00Z","v":1500,"vw":39.88},{"c":39.84,"h":39.85,"l":39.84,"n":24,"o":39.85,"t":"2026-10-21T10:45:00Z","v":2025,"vw":39.842555},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-21T10:50:00Z","v":300,"vw":39.85},{"c":39.91,"h":39.91,"l":39.91,"n":1,"o":39.91,"t":"2026-10-21T11:35:00Z","v":100,"vw":39.91},{"c":39.8,"h":39.8,"l":39.8,"n":3,"o":39.8,"t":"2026-10-21T12:05:00Z","v":201,"vw":39.8},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-21T12:15:00Z","v":100,"vw":39.7},{"c":39.56,"h":39.67,"l":39.34,"n":39,"o":39.65,"t":"2026-10-21T13:25:00Z","v":3079,"vw":39.503005},{"c":39.65,"h":39.88,"l":39.2,"n":1148,"o":39.5,"t":"2026-10-21T13:30:00Z","v":153446,"vw":39.69391},{"c":39.72,"h":39.76,"l":39.62,"n":502,"o":39.63,"t":"2026-10-21T13:35:00Z","v":54707,"vw":39.687325},{"c":39.71,"h":39.775,"l":39.6525,"n":532,"o":39.74,"t":"2026-10-21T13:40:00Z","v":44319,"vw":39.720066},{"c":39.47,"h":39.705,"l":39.47,"n":685,"o":39.705,"t":"2026-10-21T13:45:00Z","v":63115,"vw":39.589774},{"c":39.43,"h":39.49,"l":39.42,"n":397,"o":39.46,"t":"2026-10-21T13:50:00Z","v":31697,"vw":39.45666},{"c":39.36,"h":39.47,"l":39.36,"n":687,"o":39.425,"t":"2026-10-21T13:55:00Z","v":65101,"vw":39.406058},{"c":39.19,"h":39.355,"l":39.17,"n":699,"o":39.34,"t":"2026-10-21T14:00:00Z","v":49526,"vw":39.277506},{"c":39.13,"h":39.19,"l":39.07,"n":646,"o":39.18,"t":"2026-10-21T14:05:00Z","v":47303,"vw":39.129455},{"c":39.135,"h":39.17,"l":39.1,"n":434,"o":39.13,"t":"2026-10-21T14:10:00Z","v":28625,"vw":39.135806},{"c":39.08,"h":39.14,"l":38.99,"n":600,"o":39.14,"t":"2026-10-21T14:15:00Z","v":52781,"vw":39.05984},{"c":39.06,"h":39.08,"l":38.995,"n":380,"o":39.0783,"t":"2026-10-21T14:20:00Z","v":26071,"vw":39.04617},{"c":39.03,"h":39.12,"l":39.03,"n":351,"o":39.065,"t":"2026-10-21T14:25:00Z","v":28410,"vw":39.068367},{"c":39.07,"h":39.07,"l":39.025,"n":292,"o":39.03,"t":"2026-10-21T14:30:00Z","v":22657,"vw":39.042081},{"c":38.975,"h":39.07,"l":38.965,"n":388,"o":39.07,"t":"2026-10-21T14:35:00Z","v":27828,"vw":39.030514},{"c":38.94,"h":38.99,"l":38.94,"n":344,"o":38.975,"t":"2026-10-21T14:40:00Z","v":25996,"vw":38.965706},{"c":38.945,"h":38.96,"l":38.915,"n":346,"o":38.945,"t":"2026-10-21T14:45:00Z","v":21641,"vw":38.94171},{"c":38.98,"h":38.99,"l":38.94,"n":301,"o":38.94,"t":"2026-10-21T14:50:00Z","v":16502,"vw":38.960138},{"c":38.94,"h":38.98,"l":38.92,"n":367,"o":38.98,"t":"2026-10-21T14:55:00Z","v":20943,"vw":38.945539},{"c":38.89,"h":38.94,"l":38.885,"n":460,"o":38.94,"t":"2026-10-21T15:00:00Z","v":42179,"vw":38.909298},{"c":38.935,"h":38.95,"l":38.89,"n":285,"o":38.89,"t":"2026-10-21T15:05:00Z","v":18670,"vw":38.92524},{"c":38.98,"h":38.99,"l":38.935,"n":350,"o":38.94,"t":"2026-10-21T15:10:00Z","v":23002,"vw":38.968884},{"c":39.005,"h":39.005,"l":38.95,"n":194,"o":38.97,"t":"2026-10-21T15:15:00Z","v":11805,"vw":38.974142},{"c":38.985,"h":39.01,"l":38.97,"n":192,"o":39.01,"t":"2026-10-21T15:20:00Z","v":14405,"vw":38.990688},{"c":39,"h":39.01,"l":38.97,"n":410,"o":38.985,"t":"2026-10-21T15:25:00Z","v":25107,"vw":38.989301},{"c":39.07,"h":39.075,"l":38.985,"n":325,"o":38.99,"t":"2026-10-21T15:30:00Z","v":19569,"vw":39.03845},{"c":39.06,"h":39.085,"l":39.04,"n":217,"o":39.06,"t":"2026-10-21T15:35:00Z","v":12725,"vw":39.061393},{"c":39.17,"h":39.19,"l":39.05,"n":332,"o":39.05,"t":"2026-10-21T15:40:00Z","v":25781,"vw":39.110859},{"c":39.15,"h":39.17,"l":39.13,"n":186,"o":39.17,"t":"2026-10-21T15:45:00Z","v":10243,"vw":39.145227},{"c":39.16,"h":39.17,"l":39.12,"n":211,"o":39.145,"t":"2026-10-21T15:50:00Z","v":11536,"vw":39.148505},{"c":39.16,"h":39.17,"l":39.15,"n":140,"o":39.15,"t":"2026-10-21T15:55:00Z","v":5791,"vw":39.156952},{"c":39.15,"h":39.17,"l":39.125,"n":290,"o":39.15,"t":"2026-10-21T16:00:00Z","v":15427,"vw":39.14316},{"c":39.18,"h":39.2,"l":39.15,"n":284,"o":39.15,"t":"2026-10-21T16:05:00Z","v":14721,"vw":39.182838},{"c":39.1905,"h":39.195,"l":39.175,"n":131,"o":39.18,"t":"2026-10-21T16:10:00Z","v":5797,"vw":39.186814},{"c":39.195,"h":39.21,"l":39.18,"n":249,"o":39.195,"t":"2026-10-21T16:15:00Z","v":13059,"vw":39.197009},{"c":39.2,"h":39.22,"l":39.195,"n":168,"o":39.205,"t":"2026-10-21T16:20:00Z","v":6088,"vw":39.205799},{"c":39.21,"h":39.21,"l":39.19,"n":207,"o":39.205,"t":"2026-10-21T16:25:00Z","v":8787,"vw":39.201303},{"c":39.155,"h":39.22,"l":39.15,"n":206,"o":39.22,"t":"2026-10-21T16:30:00Z","v":8773,"vw":39.192038},{"c":39.245,"h":39.265,"l":39.14,"n":515,"o":39.15,"t":"2026-10-21T16:35:00Z","v":39972,"vw":39.191085},{"c":39.215,"h":39.255,"l":39.18,"n":250,"o":39.245,"t":"2026-10-21T16:40:00Z","v":16615,"vw":39.230947},{"c":39.235,"h":39.235,"l":39.2,"n":190,"o":39.215,"t":"2026-10-21T16:45:00Z","v":13439,"vw":39.21594},{"c":39.23,"h":39.23,"l":39.215,"n":159,"o":39.23,"t":"2026-10-21T16:50:00Z","v":7165,"vw":39.223976},{"c":39.21,"h":39.23,"l":39.21,"n":116,"o":39.23,"t":"2026-10-21T16:55:00Z","v":5110,"vw":39.218889},{"c":39.225,"h":39.235,"l":39.21,"n":137,"o":39.215,"t":"2026-10-21T17:00:00Z","v":6993,"vw":39.225872},{"c":39.21,"h":39.236,"l":39.21,"n":135,"o":39.225,"t":"2026-10-21T17:05:00Z","v":5881,"vw":39.226047},{"c":39.21,"h":39.215,"l":39.205,"n":129,"o":39.21,"t":"2026-10-21T17:10:00Z","v":5805,"vw":39.208543},{"c":39.19,"h":39.21,"l":39.19,"n":156,"o":39.21,"t":"2026-10-21T17:15:00Z","v":8857,"vw":39.199289},{"c":39.21,"h":39.21,"l":39.18,"n":99,"o":39.185,"t":"2026-10-21T17:20:00Z","v":6043,"vw":39.197487},{"c":39.23,"h":39.23,"l":39.2,"n":119,"o":39.205,"t":"2026-10-21T17:25:00Z","v":3715,"vw":39.209112},{"c":39.245,"h":39.245,"l":39.195,"n":221,"o":39.226,"t":"2026-10-21T17:30:00Z","v":11418,"vw":39.218271},{"c":39.255,"h":39.26,"l":39.235,"n":165,"o":39.245,"t":"2026-10-21T17:35:00Z","v":8224,"vw":39.2515},{"c":39.37,"h":39.38,"l":39.2505,"n":499,"o":39.2505,"t":"2026-10-21T17:40:00Z","v":37924,"vw":39.313866},{"c":39.42,"h":39.455,"l":39.37,"n":425,"o":39.37,"t":"2026-10-21T17:45:00Z","v":36788,"vw":39.431132},{"c":39.44,"h":39.44,"l":39.4,"n":209,"o":39.42,"t":"2026-10-21T17:50:00Z","v":14064,"vw":39.417666},{"c":39.43,"h":39.45,"l":39.42,"n":186,"o":39.435,"t":"2026-10-21T17:55:00Z","v":10827,"vw":39.432419},{"c":39.425,"h":39.435,"l":39.42,"n":220,"o":39.43,"t":"2026-10-21T18:00:00Z","v":14102,"vw":39.427329},{"c":39.425,"h":39.5,"l":39.415,"n":677,"o":39.42,"t":"2026-10-21T18:05:00Z","v":63557,"vw":39.455185},{"c":39.38,"h":39.42,"l":39.38,"n":291,"o":39.42,"t":"2026-10-21T18:10:00Z","v":31021,"vw":39.402355},{"c":39.42,"h":39.43,"l":39.385,"n":328,"o":39.385,"t":"2026-10-21T18:15:00Z","v":28272,"vw":39.406853},{"c":39.355,"h":39.42,"l":39.355,"n":279,"o":39.42,"t":"2026-10-21T18:20:00Z","v":27359,"vw":39.393866},{"c":39.37,"h":39.39,"l":39.34,"n":337,"o":39.35,"t":"2026-10-21T18:25:00Z","v":27190,"vw":39.363444},{"c":39.425,"h":39.43,"l":39.37,"n":170,"o":39.375,"t":"2026-10-21T18:30:00Z","v":10506,"vw":39.402473},{"c":39.41,"h":39.43,"l":39.41,"n":220,"o":39.425,"t":"2026-10-21T18:35:00Z","v":17812,"vw":39.421017},{"c":39.4,"h":39.4101,"l":39.38,"n":203,"o":39.4101,"t":"2026-10-21T18:40:00Z","v":10362,"vw":39.395008},{"c":39.31,"h":39.4,"l":39.31,"n":347,"o":39.4,"t":"2026-10-21T18:45:00Z","v":24514,"vw":39.363942},{"c":39.29,"h":39.31,"l":39.275,"n":288,"o":39.3,"t":"2026-10-21T18:50:00Z","v":19410,"vw":39.294584},{"c":39.22,"h":39.29,"l":39.22,"n":315,"o":39.29,"t":"2026-10-21T18:55:00Z","v":30596,"vw":39.24345},{"c":39.14,"h":39.21,"l":39.125,"n":325,"o":39.21,"t":"2026-10-21T19:00:00Z","v":21907,"vw":39.172661},{"c":39.155,"h":39.215,"l":39.13,"n":255,"o":39.145,"t":"2026-10-21T19:05:00Z","v":18451,"vw":39.169603},{"c":39.145,"h":39.16,"l":39.1,"n":207,"o":39.155,"t":"2026-10-21T19:10:00Z","v":15196,"vw":39.137741},{"c":39.165,"h":39.175,"l":39.125,"n":374,"o":39.145,"t":"2026-10-21T19:15:00Z","v":29081,"vw":39.151048},{"c":39.16,"h":39.18,"l":39.145,"n":185,"o":39.17,"t":"2026-10-21T19:20:00Z","v":17353,"vw":39.160116},{"c":39.22,"h":39.22,"l":39.16,"n":303,"o":39.16,"t":"2026-10-21T19:25:00Z","v":17078,"vw":39.192633},{"c":39.25,"h":39.265,"l":39.2,"n":492,"o":39.22,"t":"2026-10-21T19:30:00Z","v":47791,"vw":39.227784},{"c":39.255,"h":39.3,"l":39.255,"n":336,"o":39.255,"t":"2026-10-21T19:35:00Z","v":30768,"vw":39.269958},{"c":39.27,"h":39.285,"l":39.24,"n":368,"o":39.255,"t":"2026-10-21T19:40:00Z","v":37645,"vw":39.261919},{"c":39.29,"h":39.315,"l":39.265,"n":441,"o":39.27,"t":"2026-10-21T19:45:00Z","v":42856,"vw":39.293774},{"c":39.31,"h":39.34,"l":39.27,"n":716,"o":39.3,"t":"2026-10-21T19:50:00Z","v":73456,"vw":39.30633},{"c":39.31,"h":39.32,"l":39.27,"n":2053,"o":39.32,"t":"2026-10-21T19:55:00Z","v":286724,"vw":39.294059},{"c":39.31,"h":39.31,"l":39.31,"n":36,"o":39.31,"t":"2026-10-21T20:00:00Z","v":318969,"vw":39.31},{"c":39.3,"h":39.3,"l":39.18,"n":13,"o":39.18,"t":"2026-10-21T21:55:00Z","v":2488,"vw":39.294587},{"c":38.86,"h":39.06,"l":38.83,"n":62,"o":38.943,"t":"2026-10-22T08:00:00Z","v":4696,"vw":38.956865},{"c":39.06,"h":39.06,"l":38.86,"n":4,"o":38.87,"t":"2026-10-22T08:05:00Z","v":579,"vw":38.912595},{"c":38.9,"h":38.9,"l":38.9,"n":8,"o":38.9,"t":"2026-10-22T08:25:00Z","v":204,"vw":38.9},{"c":38.95,"h":38.95,"l":38.95,"n":8,"o":38.95,"t":"2026-10-22T08:30:00Z","v":610,"vw":38.95},{"c":38.97,"h":39,"l":38.95,"n":11,"o":38.95,"t":"2026-10-22T09:05:00Z","v":1106,"vw":38.977684},{"c":39.01,"h":39.01,"l":38.97,"n":58,"o":38.97,"t":"2026-10-22T09:20:00Z","v":1350,"vw":38.997751},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-22T09:35:00Z","v":120,"vw":38.9},{"c":39.12,"h":39.12,"l":39.09,"n":43,"o":39.09,"t":"2026-10-22T09:50:00Z","v":1187,"vw":39.105759},{"c":39.28,"h":39.28,"l":39.23,"n":40,"o":39.23,"t":"2026-10-22T10:05:00Z","v":1460,"vw":39.268024},{"c":39.28,"h":39.28,"l":39.27,"n":18,"o":39.28,"t":"2026-10-22T10:15:00Z","v":2000,"vw":39.278278},{"c":39.15,"h":39.28,"l":39.15,"n":12,"o":39.15,"t":"2026-10-22T10:35:00Z","v":1820,"vw":39.222273},{"c":39.24,"h":39.24,"l":39.24,"n":17,"o":39.24,"t":"2026-10-22T10:45:00Z","v":1000,"vw":39.24},{"c":39.12,"h":39.12,"l":39.12,"n":5,"o":39.12,"t":"2026-10-22T11:00:00Z","v":1533,"vw":39.12},{"c":39.08,"h":39.08,"l":39.08,"n":3,"o":39.08,"t":"2026-10-22T11:15:00Z","v":1001,"vw":39.08},{"c":39.02,"h":39.02,"l":39.02,"n":3,"o":39.02,"t":"2026-10-22T11:25:00Z","v":302,"vw":39.02},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-22T11:45:00Z","v":500,"vw":39},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-22T11:50:00Z","v":395,"vw":38.99},{"c":39.2,"h":39.2,"l":39.2,"n":3,"o":39.2,"t":"2026-10-22T12:00:00Z","v":1000,"vw":39.2},{"c":39.19,"h":39.19,"l":39.19,"n":5,"o":39.19,"t":"2026-10-22T12:10:00Z","v":518,"vw":39.19},{"c":39.08,"h":39.08,"l":39.08,"n":1,"o":39.08,"t":"2026-10-22T12:15:00Z","v":1000,"vw":39.08},{"c":39.12,"h":39.12,"l":39.105,"n":5,"o":39.105,"t":"2026-10-22T12:20:00Z","v":1000,"vw":39.118424},{"c":39.04,"h":39.04,"l":39.04,"n":3,"o":39.04,"t":"2026-10-22T12:25:00Z","v":200,"vw":39.04},{"c":39.05,"h":39.05,"l":39.005,"n":5,"o":39.005,"t":"2026-10-22T12:50:00Z","v":1011,"vw":39.04},{"c":39.04,"h":39.04,"l":38.99,"n":9,"o":38.99,"t":"2026-10-22T13:00:00Z","v":4750,"vw":39.006335},{"c":39.05,"h":39.05,"l":39.04,"n":4,"o":39.04,"t":"2026-10-22T13:05:00Z","v":1023,"vw":39.043458},{"c":38.92,"h":38.92,"l":38.92,"n":4,"o":38.92,"t":"2026-10-22T13:10:00Z","v":206,"vw":38.92},{"c":38.91,"h":38.91,"l":38.91,"n":2,"o":38.91,"t":"2026-10-22T13:15:00Z","v":200,"vw":38.91},{"c":39.19,"h":39.29,"l":39.04,"n":51,"o":39.04,"t":"2026-10-22T13:25:00Z","v":3858,"vw":39.176168},{"c":39.3,"h":39.49,"l":39.2,"n":1023,"o":39.34,"t":"2026-10-22T13:30:00Z","v":98290,"vw":39.354151},{"c":39.28,"h":39.315,"l":39.185,"n":795,"o":39.3,"t":"2026-10-22T13:35:00Z","v":77346,"vw":39.264318},{"c":39.55,"h":39.57,"l":39.29,"n":643,"o":39.29,"t":"2026-10-22T13:40:00Z","v":55312,"vw":39.459702},{"c":39.56,"h":39.68,"l":39.54,"n":494,"o":39.545,"t":"2026-10-22T13:45:00Z","v":37481,"vw":39.60664},{"c":39.53,"h":39.58,"l":39.51,"n":355,"o":39.55,"t":"2026-10-22T13:50:00Z","v":25342,"vw":39.547061},{"c":39.56,"h":39.58,"l":39.47,"n":337,"o":39.54,"t":"2026-10-22T13:55:00Z","v":19222,"vw":39.529758},{"c":39.645,"h":39.675,"l":39.57,"n":424,"o":39.57,"t":"2026-10-22T14:00:00Z","v":29740,"vw":39.626893},{"c":39.675,"h":39.71,"l":39.635,"n":826,"o":39.64,"t":"2026-10-22T14:05:00Z","v":61048,"vw":39.66865},{"c":39.71,"h":39.725,"l":39.64,"n":481,"o":39.675,"t":"2026-10-22T14:10:00Z","v":35548,"vw":39.682168},{"c":39.77,"h":39.82,"l":39.71,"n":609,"o":39.74,"t":"2026-10-22T14:15:00Z","v":44125,"vw":39.74949},{"c":39.69,"h":39.77,"l":39.68,"n":394,"o":39.77,"t":"2026-10-22T14:20:00Z","v":29435,"vw":39.729039},{"c":39.71,"h":39.71,"l":39.65,"n":364,"o":39.69,"t":"2026-10-22T14:25:00Z","v":33014,"vw":39.681125},{"c":39.66,"h":39.73,"l":39.64,"n":429,"o":39.705,"t":"2026-10-22T14:30:00Z","v":35109,"vw":39.678562},{"c":39.595,"h":39.65,"l":39.56,"n":404,"o":39.65,"t":"2026-10-22T14:35:00Z","v":29010,"vw":39.586663},{"c":39.595,"h":39.63,"l":39.575,"n":267,"o":39.6,"t":"2026-10-22T14:40:00Z","v":13070,"vw":39.600928},{"c":39.63,"h":39.655,"l":39.6,"n":366,"o":39.6,"t":"2026-10-22T14:45:00Z","v":17944,"vw":39.631273},{"c":39.62,"h":39.648,"l":39.61,"n":275,"o":39.64,"t":"2026-10-22T14:50:00Z","v":21189,"vw":39.627527},{"c":39.6395,"h":39.67,"l":39.605,"n":340,"o":39.63,"t":"2026-10-22T14:55:00Z","v":21690,"vw":39.625697},{"c":39.555,"h":39.655,"l":39.555,"n":276,"o":39.64,"t":"2026-10-22T15:00:00Z","v":16421,"vw":39.611095},{"c":39.61,"h":39.62,"l":39.55,"n":195,"o":39.56,"t":"2026-10-22T15:05:00Z","v":9516,"vw":39.574379},{"c":39.58,"h":39.615,"l":39.58,"n":308,"o":39.61,"t":"2026-10-22T15:10:00Z","v":16228,"vw":39.594954},{"c":39.575,"h":39.5905,"l":39.55,"n":361,"o":39.575,"t":"2026-10-22T15:15:00Z","v":23696,"vw":39.574277},{"c":39.635,"h":39.65,"l":39.58,"n":296,"o":39.58,"t":"2026-10-22T15:20:00Z","v":19320,"vw":39.605874},{"c":39.64,"h":39.665,"l":39.63,"n":184,"o":39.64,"t":"2026-10-22T15:25:00Z","v":10972,"vw":39.650229},{"c":39.65,"h":39.685,"l":39.645,"n":483,"o":39.65,"t":"2026-10-22T15:30:00Z","v":47261,"vw":39.66395},{"c":39.65,"h":39.67,"l":39.645,"n":248,"o":39.655,"t":"2026-10-22T15:35:00Z","v":13848,"vw":39.66014},{"c":39.6395,"h":39.66,"l":39.615,"n":294,"o":39.655,"t":"2026-10-22T15:40:00Z","v":19263,"vw":39.637381},{"c":39.645,"h":39.66,"l":39.62,"n":196,"o":39.635,"t":"2026-10-22T15:45:00Z","v":15389,"vw":39.641196},{"c":39.705,"h":39.73,"l":39.65,"n":210,"o":39.65,"t":"2026-10-22T15:50:00Z","v":14038,"vw":39.691895},{"c":39.6895,"h":39.71,"l":39.685,"n":224,"o":39.705,"t":"2026-10-22T15:55:00Z","v":16101,"vw":39.695816},{"c":39.74,"h":39.7503,"l":39.69,"n":193,"o":39.69,"t":"2026-10-22T16:00:00Z","v":12298,"vw":39.733159},{"c":39.765,"h":39.77,"l":39.7,"n":387,"o":39.735,"t":"2026-10-22T16:05:00Z","v":26446,"vw":39.725771},{"c":39.74,"h":39.76,"l":39.73,"n":136,"o":39.76,"t":"2026-10-22T16:10:00Z","v":8409,"vw":39.745017},{"c":39.735,"h":39.75,"l":39.73,"n":187,"o":39.74,"t":"2026-10-22T16:15:00Z","v":10864,"vw":39.739412},{"c":39.735,"h":39.74,"l":39.705,"n":190,"o":39.74,"t":"2026-10-22T16:20:00Z","v":12860,"vw":39.726048},{"c":39.7276,"h":39.745,"l":39.71,"n":221,"o":39.74,"t":"2026-10-22T16:25:00Z","v":16686,"vw":39.718804},{"c":39.74,"h":39.77,"l":39.73,"n":200,"o":39.73,"t":"2026-10-22T16:30:00Z","v":13777,"vw":39.750297},{"c":39.69,"h":39.74,"l":39.69,"n":142,"o":39.74,"t":"2026-10-22T16:35:00Z","v":7920,"vw":39.710713},{"c":39.675,"h":39.695,"l":39.67,"n":140,"o":39.69,"t":"2026-10-22T16:40:00Z","v":7104,"vw":39.680733},{"c":39.7,"h":39.7,"l":39.62,"n":216,"o":39.67,"t":"2026-10-22T16:45:00Z","v":19043,"vw":39.653119},{"c":39.72,"h":39.73,"l":39.69,"n":256,"o":39.7,"t":"2026-10-22T16:50:00Z","v":27697,"vw":39.703676},{"c":39.69,"h":39.725,"l":39.675,"n":214,"o":39.72,"t":"2026-10-22T16:55:00Z","v":14188,"vw":39.698727},{"c":39.68,"h":39.72,"l":39.68,"n":185,"o":39.68,"t":"2026-10-22T17:00:00Z","v":11097,"vw":39.699903},{"c":39.66,"h":39.69,"l":39.655,"n":207,"o":39.675,"t":"2026-10-22T17:05:00Z","v":13318,"vw":39.675931},{"c":39.645,"h":39.66,"l":39.63,"n":364,"o":39.66,"t":"2026-10-22T17:10:00Z","v":30074,"vw":39.645092},{"c":39.64,"h":39.665,"l":39.615,"n":498,"o":39.645,"t":"2026-10-22T17:15:00Z","v":47191,"vw":39.643545},{"c":39.645,"h":39.68,"l":39.64,"n":225,"o":39.64,"t":"2026-10-22T17:20:00Z","v":15734,"vw":39.657819},{"c":39.65,"h":39.655,"l":39.64,"n":126,"o":39.645,"t":"2026-10-22T17:25:00Z","v":7514,"vw":39.647173},{"c":39.67,"h":39.685,"l":39.655,"n":235,"o":39.655,"t":"2026-10-22T17:30:00Z","v":16168,"vw":39.670964},{"c":39.66,"h":39.675,"l":39.645,"n":156,"o":39.675,"t":"2026-10-22T17:35:00Z","v":9017,"vw":39.658442},{"c":39.67,"h":39.67,"l":39.65,"n":157,"o":39.66,"t":"2026-10-22T17:40:00Z","v":8170,"vw":39.66004},{"c":39.655,"h":39.675,"l":39.65,"n":213,"o":39.67,"t":"2026-10-22T17:45:00Z","v":16791,"vw":39.663638},{"c":39.66,"h":39.66,"l":39.635,"n":182,"o":39.65,"t":"2026-10-22T17:50:00Z","v":14041,"vw":39.649782},{"c":39.69,"h":39.7,"l":39.66,"n":200,"o":39.66,"t":"2026-10-22T17:55:00Z","v":16018,"vw":39.679259},{"c":39.665,"h":39.695,"l":39.665,"n":194,"o":39.69,"t":"2026-10-22T18:00:00Z","v":10362,"vw":39.672904},{"c":39.63,"h":39.67,"l":39.62,"n":189,"o":39.67,"t":"2026-10-22T18:05:00Z","v":9409,"vw":39.651093},{"c":39.62,"h":39.63,"l":39.58,"n":203,"o":39.625,"t":"2026-10-22T18:10:00Z","v":15402,"vw":39.612308},{"c":39.63,"h":39.63,"l":39.615,"n":123,"o":39.62,"t":"2026-10-22T18:15:00Z","v":9581,"vw":39.621854},{"c":39.625,"h":39.655,"l":39.625,"n":209,"o":39.63,"t":"2026-10-22T18:20:00Z","v":12077,"vw":39.639954},{"c":39.625,"h":39.64,"l":39.615,"n":245,"o":39.625,"t":"2026-10-22T18:25:00Z","v":21438,"vw":39.626516},{"c":39.59,"h":39.62,"l":39.57,"n":221,"o":39.62,"t":"2026-10-22T18:30:00Z","v":15273,"vw":39.597731},{"c":39.555,"h":39.59,"l":39.55,"n":158,"o":39.59,"t":"2026-10-22T18:35:00Z","v":7062,"vw":39.568505},{"c":39.55,"h":39.56,"l":39.545,"n":220,"o":39.56,"t":"2026-10-22T18:40:00Z","v":14486,"vw":39.551972},{"c":39.555,"h":39.565,"l":39.54,"n":194,"o":39.555,"t":"2026-10-22T18:45:00Z","v":10580,"vw":39.554098},{"c":39.53,"h":39.56,"l":39.525,"n":226,"o":39.555,"t":"2026-10-22T18:50:00Z","v":13981,"vw":39.540499},{"c":39.535,"h":39.55,"l":39.53,"n":198,"o":39.535,"t":"2026-10-22T18:55:00Z","v":15664,"vw":39.53951},{"c":39.52,"h":39.53,"l":39.515,"n":211,"o":39.53,"t":"2026-10-22T19:00:00Z","v":11680,"vw":39.520477},{"c":39.58,"h":39.58,"l":39.525,"n":252,"o":39.525,"t":"2026-10-22T19:05:00Z","v":16096,"vw":39.548264},{"c":39.6,"h":39.61,"l":39.565,"n":247,"o":39.575,"t":"2026-10-22T19:10:00Z","v":20825,"vw":39.590293},{"c":39.595,"h":39.6,"l":39.57,"n":120,"o":39.6,"t":"2026-10-22T19:15:00Z","v":5737,"vw":39.587158},{"c":39.65,"h":39.65,"l":39.595,"n":234,"o":39.595,"t":"2026-10-22T19:20:00Z","v":18176,"vw":39.613607},{"c":39.69,"h":39.7,"l":39.65,"n":241,"o":39.655,"t":"2026-10-22T19:25:00Z","v":21738,"vw":39.676722},{"c":39.665,"h":39.715,"l":39.65,"n":351,"o":39.69,"t":"2026-10-22T19:30:00Z","v":31841,"vw":39.680766},{"c":39.645,"h":39.67,"l":39.645,"n":365,"o":39.665,"t":"2026-10-22T19:35:00Z","v":31888,"vw":39.656591},{"c":39.59,"h":39.65,"l":39.58,"n":618,"o":39.645,"t":"2026-10-22T19:40:00Z","v":68182,"vw":39.609262},{"c":39.625,"h":39.625,"l":39.58,"n":473,"o":39.585,"t":"2026-10-22T19:45:00Z","v":45785,"vw":39.603465},{"c":39.62,"h":39.68,"l":39.6,"n":1104,"o":39.62,"t":"2026-10-22T19:50:00Z","v":114072,"vw":39.637003},{"c":39.57,"h":39.65,"l":39.53,"n":2448,"o":39.62,"t":"2026-10-22T19:55:00Z","v":282085,"vw":39.580009},{"c":39.57,"h":39.57,"l":39.57,"n":31,"o":39.57,"t":"2026-10-22T20:00:00Z","v":204159,"vw":39.57},{"c":39.46,"h":39.46,"l":39.46,"n":6,"o":39.46,"t":"2026-10-22T23:50:00Z","v":1798,"vw":39.46}],"history":[{"c":60.5,"h":60.65,"l":59.8,"n":20842,"o":60.345,"t":"2024-10-21T04:00:00Z","v":1534822,"vw":60.381695},{"c":60.53,"h":61.83,"l":60.13,"n":29868,"o":60.3,"t":"2024-10-22T04:00:00Z","v":2507092,"vw":61.055147},{"c":61.44,"h":61.83,"l":60.85,"n":31708,"o":60.93,"t":"2024-10-23T04:00:00Z","v":3053500,"vw":61.309768},{"c":62.06,"h":62.1,"l":61.17,"n":27683,"o":61.6,"t":"2024-10-24T04:00:00Z","v":2142264,"vw":61.678485},{"c":61.85,"h":62.2,"l":61.47,"n":23613,"o":62.07,"t":"2024-10-25T04:00:00Z","v":1774097,"vw":61.770432},{"c":65.07,"h":65.565,"l":62.77,"n":46164,"o":62.91,"t":"2024-10-28T04:00:00Z","v":3776282,"vw":64.678966},{"c":64.89,"h":65.74,"l":64.83,"n":50456,"o":65.5,"t":"2024-10-29T04:00:00Z","v":5647275,"vw":65.12637},{"c":65.06,"h":65.35,"l":63.41,"n":33307,"o":64,"t":"2024-10-30T04:00:00Z","v":3761718,"vw":64.807448},{"c":64.4,"h":64.9977,"l":63.9,"n":28188,"o":64.76,"t":"2024-10-31T04:00:00Z","v":2604346,"vw":64.446368},{"c":65.19,"h":65.425,"l":64.15,"n":38986,"o":64.36,"t":"2024-11-01T04:00:00Z","v":2987709,"vw":64.836447},{"c":67.24,"h":69.44,"l":66.92,"n":40589,"o":66.92,"t":"2024-11-04T05:00:00Z","v":3158289,"vw":68.088054},{"c":68.42,"h":68.59,"l":66.96,"n":45686,"o":68.34,"t":"2024-11-05T05:00:00Z","v":3927681,"vw":67.843428},{"c":67.06,"h":67.6,"l":65.71,"n":39674,"o":67.19,"t":"2024-11-06T05:00:00Z","v":2735057,"vw":66.94624},{"c":68.43,"h":69.265,"l":67.52,"n":46277,"o":67.73,"t":"2024-11-07T05:00:00Z","v":3770340,"vw":68.414605},{"c":65.48,"h":67.37,"l":65.29,"n":45691,"o":65.44,"t":"2024-11-08T05:00:00Z","v":3129892,"vw":65.715455},{"c":66.68,"h":66.72,"l":65.35,"n":32209,"o":66.3,"t":"2024-11-11T05:00:00Z","v":2170799,"vw":66.33032},{"c":64.02,"h":64.74,"l":63.33,"n":35462,"o":64.38,"t":"2024-11-12T05:00:00Z","v":3309019,"vw":63.91086},{"c":62.08,"h":62.87,"l":61.315,"n":38723,"o":62.7,"t":"2024-11-13T05:00:00Z","v":3168634,"vw":61.928174},{"c":59.93,"h":61,"l":59.55,"n":42056,"o":60.96,"t":"2024-11-14T05:00:00Z","v":3656814,"vw":60.111772},{"c":59.49,"h":59.93,"l":59.05,"n":36296,"o":59.93,"t":"2024-11-15T05:00:00Z","v":2742458,"vw":59.377114},{"c":61.32,"h":61.675,"l":60.3869,"n":35156,"o":60.92,"t":"2024-11-18T05:00:00Z","v":3933544,"vw":61.038983},{"c":62.74,"h":64.03,"l":61.635,"n":56288,"o":63.9,"t":"2024-11-19T05:00:00Z","v":5735850,"vw":62.504793},{"c":64.79,"h":65.38,"l":63.92,"n":45158,"o":64,"t":"2024-11-20T05:00:00Z","v":4489053,"vw":64.758574},{"c":65.17,"h":65.58,"l":64.08,"n":37657,"o":64.24,"t":"2024-11-21T05:00:00Z","v":3301134,"vw":65.11624},{"c":63.64,"h":64.5,"l":63.575,"n":30820,"o":64,"t":"2024-11-22T05:00:00Z","v":3231796,"vw":63.873411},{"c":64.53,"h":64.8,"l":64,"n":28380,"o":64.3,"t":"2024-11-25T05:00:00Z","v":2807027,"vw":64.520323},{"c":62.9,"h":63.98,"l":62.81,"n":35305,"o":63.98,"t":"2024-11-26T05:00:00Z","v":3275383,"vw":63.052725},{"c":63.8,"h":64.21,"l":63.36,"n":35758,"o":63.96,"t":"2024-11-27T05:00:00Z","v":3702341,"vw":63.794477},{"c":64.65,"h":65.64,"l":64.23,"n":30169,"o":65,"t":"2024-11-29T05:00:00Z","v":2559444,"vw":64.996038},{"c":65.25,"h":65.85,"l":64.7,"n":34752,"o":65.64,"t":"2024-12-02T05:00:00Z","v":2688856,"vw":65.180071},{"c":68.03,"h":68.6,"l":65.87,"n":45840,"o":66,"t":"2024-12-03T05:00:00Z","v":6016424,"vw":67.769984},{"c":66.88,"h":67.73,"l":65.74,"n":33672,"o":67.32,"t":"2024-12-04T05:00:00Z","v":4834854,"vw":66.647772},{"c":67.21,"h":67.53,"l":66.3,"n":32456,"o":66.3,"t":"2024-12-05T05:00:00Z","v":3073471,"vw":67.144747},{"c":69.07,"h":69.6,"l":68.43,"n":52032,"o":69.09,"t":"2024-12-06T05:00:00Z","v":4401381,"vw":68.910397},{"c":75.06,"h":77.18,"l":74.6,"n":88112,"o":74.7,"t":"2024-12-09T05:00:00Z","v":7801851,"vw":75.841854},{"c":72,"h":73.27,"l":71.58,"n":55621,"o":72.16,"t":"2024-12-10T05:00:00Z","v":4265153,"vw":72.130345},{"c":72.81,"h":72.84,"l":71.37,"n":30668,"o":71.63,"t":"2024-12-11T05:00:00Z","v":2540032,"vw":72.209265},{"c":74.08,"h":75.385,"l":74.0625,"n":39325,"o":74.74,"t":"2024-12-12T05:00:00Z","v":3302917,"vw":74.530195},{"c":72.55,"h":72.8,"l":71.69,"n":32459,"o":72.32,"t":"2024-12-13T05:00:00Z","v":2931077,"vw":72.282329},{"c":72.56,"h":72.67,"l":71.32,"n":31135,"o":71.91,"t":"2024-12-16T05:00:00Z","v":3464614,"vw":72.369869},{"c":74.61,"h":74.7,"l":72.24,"n":34245,"o":73.25,"t":"2024-12-17T05:00:00Z","v":3720879,"vw":73.81858},{"c":71.51,"h":74.0899,"l":71.3553,"n":36905,"o":73.71,"t":"2024-12-18T05:00:00Z","v":2692934,"vw":72.536787},{"c":72.57,"h":72.6,"l":71,"n":30934,"o":71.79,"t":"2024-12-19T05:00:00Z","v":2416838,"vw":72.038191},{"c":72.44,"h":72.8,"l":70.37,"n":28220,"o":70.99,"t":"2024-12-20T05:00:00Z","v":2127223,"vw":72.245828},{"c":73.02,"h":73.08,"l":71.61,"n":29827,"o":72.1,"t":"2024-12-23T05:00:00Z","v":1802402,"vw":72.391408},{"c":72.31,"h":72.99,"l":72.18,"n":15220,"o":72.71,"t":"2024-12-24T05:00:00Z","v":1038485,"vw":72.338018},{"c":73.06,"h":73.38,"l":72.23,"n":22195,"o":72.3,"t":"2024-12-26T05:00:00Z","v":1472332,"vw":73.006336},{"c":70.59,"h":71.65,"l":70.511,"n":26580,"o":71.48,"t":"2024-12-27T05:00:00Z","v":2185206,"vw":70.957067},{"c":68.61,"h":69.33,"l":68.5,"n":36455,"o":69.22,"t":"2024-12-30T05:00:00Z","v":2033743,"vw":68.868011},{"c":68.66,"h":69.97,"l":68.6,"n":22408,"o":69.78,"t":"2024-12-31T05:00:00Z","v":1093220,"vw":69.084915},{"c":64.77,"h":66.815,"l":64.68,"n":46014,"o":66.418,"t":"2025-01-02T05:00:00Z","v":3168143,"vw":65.404873},{"c":67.6,"h":67.65,"l":66,"n":43050,"o":66,"t":"2025-01-03T05:00:00Z","v":3104994,"vw":67.168852},{"c":65.34,"h":67.86,"l":65.3,"n":35411,"o":67.69,"t":"2025-01-06T05:00:00Z","v":2513507,"vw":65.943219},{"c":65,"h":65.88,"l":64.88,"n":39604,"o":65.46,"t":"2025-01-07T05:00:00Z","v":2591458,"vw":65.163925},{"c":64.9,"h":65.74,"l":64.37,"n":24916,"o":65.41,"t":"2025-01-08T05:00:00Z","v":3195293,"vw":64.793163},{"c":63.15,"h":63.575,"l":62.37,"n":35189,"o":63.5,"t":"2025-01-10T05:00:00Z","v":3135786,"vw":62.896914},{"c":63.71,"h":64.5175,"l":63.37,"n":27331,"o":63.63,"t":"2025-01-13T05:00:00Z","v":2292429,"vw":63.807427},{"c":64.4,"h":65.1,"l":63.95,"n":27614,"o":64.95,"t":"2025-01-14T05:00:00Z","v":1951365,"vw":64.432232},{"c":65.02,"h":65.35,"l":64.6,"n":25251,"o":65.32,"t":"2025-01-15T05:00:00Z","v":1860027,"vw":64.9493},{"c":65.81,"h":65.86,"l":64.87,"n":23496,"o":65.34,"t":"2025-01-16T05:00:00Z","v":2149019,"vw":65.422563},{"c":67.16,"h":68.69,"l":66.35,"n":36892,"o":66.59,"t":"2025-01-17T05:00:00Z","v":2863592,"vw":67.737085},{"c":68.96,"h":69.39,"l":68.2901,"n":40164,"o":69.22,"t":"2025-01-21T05:00:00Z","v":3065204,"vw":68.877481},{"c":66.87,"h":68.07,"l":66.03,"n":34768,"o":67.83,"t":"2025-01-22T05:00:00Z","v":2340409,"vw":66.89033},{"c":68,"h":68.2,"l":66.65,"n":26870,"o":67.19,"t":"2025-01-23T05:00:00Z","v":1952456,"vw":67.460651},{"c":71.52,"h":71.66,"l":69.38,"n":35654,"o":69.88,"t":"2025-01-24T05:00:00Z","v":2715604,"vw":70.943416},{"c":70,"h":71.045,"l":69.02,"n":36355,"o":70.85,"t":"2025-01-27T05:00:00Z","v":2384099,"vw":70.061855},{"c":71.44,"h":71.45,"l":68.86,"n":28492,"o":69.72,"t":"2025-01-28T05:00:00Z","v":1191988,"vw":70.158704},{"c":71.29,"h":72.82,"l":71.05,"n":18880,"o":72.26,"t":"2025-01-29T05:00:00Z","v":1137718,"vw":71.935814},{"c":73.5,"h":74.15,"l":71.24,"n":27565,"o":71.24,"t":"2025-01-30T05:00:00Z","v":1313479,"vw":73.244896},{"c":70.17,"h":73.02,"l":70.11,"n":34035,"o":73,"t":"2025-01-31T05:00:00Z","v":2130121,"vw":70.960382},{"c":72.03,"h":73.42,"l":70.1919,"n":38309,"o":71.28,"t":"2025-02-03T05:00:00Z","v":2685924,"vw":72.4329},{"c":71.27,"h":73.56,"l":71.18,"n":45401,"o":73.36,"t":"2025-02-04T05:00:00Z","v":2289929,"vw":72.387836},{"c":68.82,"h":69.83,"l":68.39,"n":44266,"o":68.95,"t":"2025-02-05T05:00:00Z","v":3092693,"vw":68.869601},{"c":68.53,"h":70,"l":67.92,"n":32492,"o":70,"t":"2025-02-06T05:00:00Z","v":2486143,"vw":68.481676},{"c":69.22,"h":69.79,"l":68.22,"n":40818,"o":68.74,"t":"2025-02-07T05:00:00Z","v":3286653,"vw":68.942321},{"c":68.39,"h":70.25,"l":67.56,"n":40336,"o":70,"t":"2025-02-10T05:00:00Z","v":2726431,"vw":68.322975},{"c":65.69,"h":67.13,"l":62.87,"n":42816,"o":65.66,"t":"2025-02-11T05:00:00Z","v":2868318,"vw":65.796179},{"c":68.06,"h":68.44,"l":64.85,"n":42036,"o":66.25,"t":"2025-02-12T05:00:00Z","v":3346492,"vw":67.419949},{"c":69.74,"h":69.79,"l":67.19,"n":40119,"o":67.19,"t":"2025-02-13T05:00:00Z","v":2616615,"vw":68.940252},{"c":69.25,"h":72.14,"l":68.86,"n":59388,"o":72.06,"t":"2025-02-14T05:00:00Z","v":4309288,"vw":69.901405},{"c":67.17,"h":68.22,"l":66.17,"n":44898,"o":68.1,"t":"2025-02-18T05:00:00Z","v":4004806,"vw":66.833227},{"c":66.68,"h":67.68,"l":66.27,"n":26864,"o":67.64,"t":"2025-02-19T05:00:00Z","v":1986537,"vw":66.696101},{"c":66.11,"h":67.21,"l":63.7,"n":66027,"o":66.37,"t":"2025-02-20T05:00:00Z","v":5871336,"vw":65.503132},{"c":67.02,"h":68.47,"l":66.15,"n":83650,"o":67.25,"t":"2025-02-21T05:00:00Z","v":6201576,"vw":67.422118},{"c":64.66,"h":67.405,"l":64.51,"n":65448,"o":67.405,"t":"2025-02-24T05:00:00Z","v":6078464,"vw":65.173086},{"c":57.3,"h":59.11,"l":55.6,"n":146767,"o":59.035,"t":"2025-02-25T05:00:00Z","v":17805415,"vw":57.002501},{"c":58.61,"h":60.93,"l":58.3601,"n":115561,"o":60.815,"t":"2025-02-26T05:00:00Z","v":12355995,"vw":59.551251},{"c":57.2,"h":58.22,"l":56.81,"n":95216,"o":57.63,"t":"2025-02-27T05:00:00Z","v":7802201,"vw":57.405713},{"c":56.68,"h":57.95,"l":55.6901,"n":65551,"o":55.72,"t":"2025-02-28T05:00:00Z","v":5565235,"vw":56.807427},{"c":57.81,"h":60.19,"l":57.8,"n":64722,"o":57.9,"t":"2025-03-03T05:00:00Z","v":4787389,"vw":59.034839},{"c":59.36,"h":60.26,"l":57.25,"n":72928,"o":57.59,"t":"2025-03-04T05:00:00Z","v":5327932,"vw":59.267213},{"c":64.01,"h":64.11,"l":60.68,"n":106048,"o":60.78,"t":"2025-03-05T05:00:00Z","v":7482254,"vw":62.896237},{"c":63.52,"h":64.84,"l":63.13,"n":64643,"o":63.905,"t":"2025-03-06T05:00:00Z","v":7132350,"vw":63.630254},{"c":63.83,"h":64.44,"l":62.3,"n":87012,"o":63.57,"t":"2025-03-07T05:00:00Z","v":7695939,"vw":63.662799},{"c":62.22,"h":64.19,"l":62.0206,"n":51784,"o":63.05,"t":"2025-03-10T04:00:00Z","v":4287046,"vw":62.782084},{"c":61.59,"h":62.6,"l":60.4,"n":61899,"o":62.34,"t":"2025-03-11T04:00:00Z","v":4726864,"vw":61.358334},{"c":61.62,"h":61.63,"l":59.32,"n":47930,"o":60.5,"t":"2025-03-12T04:00:00Z","v":4460438,"vw":60.629017},{"c":60.8,"h":61.17,"l":60.1,"n":40131,"o":61.05,"t":"2025-03-13T04:00:00Z","v":3152016,"vw":60.685917},{"c":62.03,"h":63.5,"l":61.98,"n":33383,"o":62.64,"t":"2025-03-14T04:00:00Z","v":2490123,"vw":62.419311},{"c":66.67,"h":66.73,"l":62.3,"n":70106,"o":62.51,"t":"2025-03-17T04:00:00Z","v":6333659,"vw":65.385241},{"c":66.09,"h":67.1,"l":65.71,"n":44836,"o":66.54,"t":"2025-03-18T04:00:00Z","v":3537371,"vw":66.288683},{"c":67,"h":67.28,"l":65.77,"n":38425,"o":66.9,"t":"2025-03-19T04:00:00Z","v":3928285,"vw":66.904452},{"c":64.53,"h":64.85,"l":63.73,"n":45012,"o":64.49,"t":"2025-03-20T04:00:00Z","v":3207721,"vw":64.500475},{"c":64.23,"h":64.26,"l":62.69,"n":41290,"o":63.21,"t":"2025-03-21T04:00:00Z","v":4119731,"vw":63.839821},{"c":63.91,"h":65.23,"l":63.45,"n":38043,"o":65.15,"t":"2025-03-24T04:00:00Z","v":3916767,"vw":64.049911},{"c":63.67,"h":63.71,"l":62.73,"n":42294,"o":63.19,"t":"2025-03-25T04:00:00Z","v":3324500,"vw":63.291742},{"c":63.11,"h":63.9,"l":62.5,"n":30545,"o":63.455,"t":"2025-03-26T04:00:00Z","v":2237363,"vw":63.237315},{"c":65.18,"h":65.69,"l":64.01,"n":32238,"o":64.165,"t":"2025-03-27T04:00:00Z","v":2254145,"vw":65.161383},{"c":62.68,"h":65.18,"l":62.64,"n":33264,"o":64.8,"t":"2025-03-28T04:00:00Z","v":2473872,"vw":63.185396},{"c":63.58,"h":63.96,"l":62.6,"n":36014,"o":63.04,"t":"2025-03-31T04:00:00Z","v":2478282,"vw":63.359723},{"c":63.17,"h":64.14,"l":62.47,"n":42220,"o":63.25,"t":"2025-04-01T04:00:00Z","v":2728513,"vw":63.156211},{"c":63.58,"h":63.835,"l":62.53,"n":31555,"o":63.08,"t":"2025-04-02T04:00:00Z","v":1584169,"vw":63.218516},{"c":61.2,"h":62.405,"l":61.115,"n":44898,"o":62.39,"t":"2025-04-03T04:00:00Z","v":3777871,"vw":61.545913},{"c":55.89,"h":57.5,"l":54.35,"n":98384,"o":57.5,"t":"2025-04-04T04:00:00Z","v":7866974,"vw":56.0568},{"c":53.55,"h":57.19,"l":52.52,"n":109446,"o":53.045,"t":"2025-04-07T04:00:00Z","v":8070235,"vw":53.925733},{"c":52.21,"h":55.6,"l":51.35,"n":102929,"o":55.02,"t":"2025-04-08T04:00:00Z","v":8348703,"vw":53.100295},{"c":54.79,"h":55.585,"l":51.97,"n":108258,"o":53.19,"t":"2025-04-09T04:00:00Z","v":8938272,"vw":53.930551},{"c":54.19,"h":56.89,"l":53.37,"n":98381,"o":56.86,"t":"2025-04-10T04:00:00Z","v":8818641,"vw":54.866769},{"c":54.73,"h":54.915,"l":52.64,"n":56894,"o":54.25,"t":"2025-04-11T04:00:00Z","v":5570051,"vw":54.0609},{"c":56.75,"h":59.4218,"l":56.5,"n":68585,"o":56.5,"t":"2025-04-14T04:00:00Z","v":7496207,"vw":57.561687},{"c":56.47,"h":57,"l":56.34,"n":41323,"o":56.37,"t":"2025-04-15T04:00:00Z","v":3375048,"vw":56.646379},{"c":55.55,"h":56.585,"l":54.94,"n":36699,"o":56.42,"t":"2025-04-16T04:00:00Z","v":5100424,"vw":55.674774},{"c":54.85,"h":57.7,"l":54.61,"n":67585,"o":56.94,"t":"2025-04-17T04:00:00Z","v":6302650,"vw":55.490143},{"c":55.25,"h":55.51,"l":54.03,"n":43321,"o":54.775,"t":"2025-04-21T04:00:00Z","v":4171513,"vw":54.893584},{"c":56.87,"h":57.67,"l":56.5,"n":43332,"o":56.5,"t":"2025-04-22T04:00:00Z","v":4324907,"vw":56.89345},{"c":58.2,"h":59.56,"l":58.17,"n":47878,"o":58.2,"t":"2025-04-23T04:00:00Z","v":5096516,"vw":58.738306},{"c":57.66,"h":58.65,"l":57.36,"n":27930,"o":57.61,"t":"2025-04-24T04:00:00Z","v":2539018,"vw":57.985446},{"c":57.52,"h":58.07,"l":57.1701,"n":36473,"o":57.66,"t":"2025-04-25T04:00:00Z","v":2965673,"vw":57.574468},{"c":58.62,"h":59.1,"l":58.08,"n":28724,"o":58.08,"t":"2025-04-28T04:00:00Z","v":2369281,"vw":58.655388},{"c":59.33,"h":59.93,"l":58.96,"n":28851,"o":59.19,"t":"2025-04-29T04:00:00Z","v":2720745,"vw":59.386174},{"c":58.99,"h":59.705,"l":58.65,"n":24989,"o":59.54,"t":"2025-04-30T04:00:00Z","v":2131696,"vw":58.973728},{"c":59.38,"h":59.75,"l":58.64,"n":19216,"o":58.76,"t":"2025-05-01T04:00:00Z","v":1436165,"vw":59.412072},{"c":60.17,"h":60.925,"l":59.72,"n":33332,"o":60.9,"t":"2025-05-02T04:00:00Z","v":2714869,"vw":60.2742},{"c":60.49,"h":60.96,"l":59.54,"n":28521,"o":59.71,"t":"2025-05-05T04:00:00Z","v":2190976,"vw":60.553844},{"c":61.22,"h":62.39,"l":60.83,"n":51378,"o":60.99,"t":"2025-05-06T04:00:00Z","v":3919053,"vw":61.655667},{"c":62.12,"h":62.27,"l":61.2,"n":35376,"o":61.91,"t":"2025-05-07T04:00:00Z","v":2452145,"vw":61.971819},{"c":61.97,"h":62.545,"l":61.42,"n":26467,"o":62.28,"t":"2025-05-08T04:00:00Z","v":1917743,"vw":61.909219},{"c":61.45,"h":62.13,"l":60.8,"n":22352,"o":61.27,"t":"2025-05-09T04:00:00Z","v":1684518,"vw":61.382861},{"c":65.52,"h":65.82,"l":64.19,"n":50525,"o":64.5,"t":"2025-05-12T04:00:00Z","v":3281679,"vw":65.063148},{"c":66.24,"h":66.92,"l":65.2,"n":37066,"o":65.44,"t":"2025-05-13T04:00:00Z","v":2017015,"vw":66.330552},{"c":66.38,"h":66.61,"l":65.53,"n":36218,"o":66.44,"t":"2025-05-14T04:00:00Z","v":2287457,"vw":66.196658},{"c":65.51,"h":65.92,"l":65.065,"n":31046,"o":65.86,"t":"2025-05-15T04:00:00Z","v":2833910,"vw":65.37992},{"c":64.97,"h":65.425,"l":64.52,"n":44854,"o":65.1,"t":"2025-05-16T04:00:00Z","v":2853822,"vw":64.849356},{"c":67.1,"h":67.44,"l":65.07,"n":54568,"o":65.71,"t":"2025-05-19T04:00:00Z","v":4345315,"vw":66.772071},{"c":63.38,"h":64.185,"l":61.28,"n":87859,"o":63.65,"t":"2025-05-20T04:00:00Z","v":7597620,"vw":63.019517},{"c":62.25,"h":63.67,"l":61.92,"n":49990,"o":63.67,"t":"2025-05-21T04:00:00Z","v":3801023,"vw":62.401686},{"c":61.06,"h":62.08,"l":60.85,"n":51002,"o":61.62,"t":"2025-05-22T04:00:00Z","v":3970675,"vw":61.369311},{"c":62.33,"h":62.83,"l":61.23,"n":37319,"o":61.45,"t":"2025-05-23T04:00:00Z","v":3004486,"vw":61.995642},{"c":61.75,"h":63,"l":61.62,"n":27662,"o":62.33,"t":"2025-05-27T04:00:00Z","v":2091053,"vw":62.184042},{"c":63.17,"h":63.18,"l":62.34,"n":23339,"o":62.44,"t":"2025-05-28T04:00:00Z","v":1671632,"vw":62.878285},{"c":64.56,"h":65.25,"l":63.88,"n":33813,"o":64.8,"t":"2025-05-29T04:00:00Z","v":2834709,"vw":64.449682},{"c":62.65,"h":63.185,"l":61.88,"n":28472,"o":63.185,"t":"2025-05-30T04:00:00Z","v":2154605,"vw":62.676836},{"c":63.65,"h":63.92,"l":62.85,"n":16036,"o":62.85,"t":"2025-06-02T04:00:00Z","v":1147564,"vw":63.559332},{"c":63.05,"h":64,"l":62.635,"n":30284,"o":63.89,"t":"2025-06-03T04:00:00Z","v":2279100,"vw":63.046843},{"c":61.63,"h":61.97,"l":60.69,"n":32826,"o":61.295,"t":"2025-06-04T04:00:00Z","v":3238897,"vw":61.487685},{"c":61.98,"h":62.3646,"l":61.54,"n":44470,"o":61.63,"t":"2025-06-05T04:00:00Z","v":3799531,"vw":61.968516},{"c":60.61,"h":60.78,"l":59.43,"n":45693,"o":59.98,"t":"2025-06-06T04:00:00Z","v":3417460,"vw":60.20769},{"c":62.36,"h":62.45,"l":60.935,"n":33458,"o":62.17,"t":"2025-06-09T04:00:00Z","v":1909704,"vw":61.976861},{"c":61.96,"h":62.5,"l":61.32,"n":25313,"o":62.17,"t":"2025-06-10T04:00:00Z","v":2107453,"vw":62.0377},{"c":61.26,"h":62.3456,"l":61.06,"n":24765,"o":62.19,"t":"2025-06-11T04:00:00Z","v":1610466,"vw":61.427727},{"c":60.92,"h":61.14,"l":60.7,"n":28201,"o":61.06,"t":"2025-06-12T04:00:00Z","v":2007600,"vw":60.922327},{"c":59.98,"h":60.27,"l":59.6,"n":35625,"o":59.76,"t":"2025-06-13T04:00:00Z","v":2856916,"vw":59.939449},{"c":60.45,"h":61.27,"l":60.44,"n":22795,"o":60.64,"t":"2025-06-16T04:00:00Z","v":1394470,"vw":60.745441},{"c":60.67,"h":61.65,"l":60.5,"n":31386,"o":60.73,"t":"2025-06-17T04:00:00Z","v":2767112,"vw":61.021514},{"c":56.54,"h":58.6,"l":56.37,"n":84581,"o":58.29,"t":"2025-06-18T04:00:00Z","v":6985382,"vw":57.202895},{"c":55.85,"h":56.84,"l":55.7,"n":63685,"o":56.48,"t":"2025-06-20T04:00:00Z","v":5511914,"vw":56.115199},{"c":57.61,"h":57.665,"l":55.83,"n":45508,"o":56.13,"t":"2025-06-23T04:00:00Z","v":3868952,"vw":57.123503},{"c":58.89,"h":59.16,"l":57.84,"n":39756,"o":57.98,"t":"2025-06-24T04:00:00Z","v":3954179,"vw":58.701823},{"c":59.37,"h":59.61,"l":58.81,"n":45099,"o":58.97,"t":"2025-06-25T04:00:00Z","v":3624107,"vw":59.309659},{"c":58.7,"h":59.35,"l":58.58,"n":21818,"o":59.35,"t":"2025-06-26T04:00:00Z","v":1625111,"vw":58.991465},{"c":58.67,"h":58.8,"l":58.155,"n":15181,"o":58.52,"t":"2025-06-27T04:00:00Z","v":874163,"vw":58.531552},{"c":58.64,"h":58.97,"l":57.82,"n":25979,"o":58.17,"t":"2025-06-30T04:00:00Z","v":1961276,"vw":58.64459},{"c":58.97,"h":59.16,"l":58.3,"n":20916,"o":58.5,"t":"2025-07-01T04:00:00Z","v":2068390,"vw":58.910072},{"c":59.12,"h":59.35,"l":58.76,"n":18920,"o":59.09,"t":"2025-07-02T04:00:00Z","v":1325916,"vw":59.024388},{"c":58.74,"h":59.115,"l":58.41,"n":15606,"o":58.5,"t":"2025-07-03T04:00:00Z","v":992084,"vw":58.728323},{"c":61.46,"h":62.22,"l":60.15,"n":46007,"o":60.6,"t":"2025-07-07T04:00:00Z","v":3606710,"vw":61.61696},{"c":60.54,"h":61.11,"l":60.38,"n":30188,"o":61.1,"t":"2025-07-08T04:00:00Z","v":2303363,"vw":60.784914},{"c":61.35,"h":61.495,"l":60.2,"n":37504,"o":60.89,"t":"2025-07-09T04:00:00Z","v":4096693,"vw":61.039959},{"c":61.87,"h":62.645,"l":61.535,"n":28831,"o":62,"t":"2025-07-10T04:00:00Z","v":1820083,"vw":61.921688},{"c":61.92,"h":62.74,"l":61.7,"n":25528,"o":62,"t":"2025-07-11T04:00:00Z","v":1730258,"vw":62.051578},{"c":61.66,"h":62.43,"l":61.55,"n":24666,"o":61.98,"t":"2025-07-14T04:00:00Z","v":1627718,"vw":61.836906},{"c":63.09,"h":63.125,"l":61.25,"n":39883,"o":61.82,"t":"2025-07-15T04:00:00Z","v":5410500,"vw":62.504244},{"c":63.03,"h":64.23,"l":62.94,"n":38843,"o":63.52,"t":"2025-07-16T04:00:00Z","v":3135271,"vw":63.220211},{"c":62.32,"h":63.25,"l":62.26,"n":33438,"o":63.03,"t":"2025-07-17T04:00:00Z","v":2585232,"vw":62.596617},{"c":63.61,"h":63.9,"l":62.79,"n":31582,"o":63.23,"t":"2025-07-18T04:00:00Z","v":4389691,"vw":63.457605},{"c":63.37,"h":64.18,"l":63.19,"n":22714,"o":63.535,"t":"2025-07-21T04:00:00Z","v":1529969,"vw":63.520186},{"c":63.3,"h":63.84,"l":62.44,"n":22385,"o":63,"t":"2025-07-22T04:00:00Z","v":1579825,"vw":63.312196},{"c":64.55,"h":65.22,"l":63.545,"n":30835,"o":63.85,"t":"2025-07-23T04:00:00Z","v":1945706,"vw":64.731155},{"c":64.54,"h":64.9,"l":64.13,"n":22519,"o":64.57,"t":"2025-07-24T04:00:00Z","v":1494841,"vw":64.503045},{"c":64.43,"h":64.76,"l":63.83,"n":15390,"o":64.33,"t":"2025-07-25T04:00:00Z","v":1195311,"vw":64.354837},{"c":63.5,"h":64.1675,"l":63.14,"n":30385,"o":63.73,"t":"2025-07-28T04:00:00Z","v":2266622,"vw":63.489324},{"c":63.13,"h":63.7,"l":62.82,"n":24127,"o":63.31,"t":"2025-07-29T04:00:00Z","v":1702455,"vw":63.213901},{"c":61.73,"h":63.16,"l":61.47,"n":24346,"o":62.81,"t":"2025-07-30T04:00:00Z","v":2507220,"vw":62.168945},{"c":61.95,"h":62.545,"l":61.5,"n":23539,"o":62.04,"t":"2025-07-31T04:00:00Z","v":1855533,"vw":62.11209},{"c":60.63,"h":61.41,"l":59.86,"n":27461,"o":61.26,"t":"2025-08-01T04:00:00Z","v":2202275,"vw":60.466083},{"c":62.06,"h":62.4,"l":61.5992,"n":18611,"o":61.78,"t":"2025-08-04T04:00:00Z","v":1196855,"vw":61.998087},{"c":61.17,"h":62.12,"l":61.11,"n":18545,"o":61.84,"t":"2025-08-05T04:00:00Z","v":1105957,"vw":61.475048},{"c":61.9,"h":62.08,"l":61.23,"n":21114,"o":61.23,"t":"2025-08-06T04:00:00Z","v":1512900,"vw":61.793849},{"c":62.16,"h":63.15,"l":61.59,"n":25805,"o":62.58,"t":"2025-08-07T04:00:00Z","v":1855343,"vw":62.076935},{"c":58.8,"h":61.8599,"l":58.44,"n":57978,"o":61.44,"t":"2025-08-08T04:00:00Z","v":7013771,"vw":59.125423},{"c":59.48,"h":60.13,"l":59.39,"n":37932,"o":60,"t":"2025-08-11T04:00:00Z","v":4234296,"vw":59.64274},{"c":59.34,"h":60.375,"l":59.3,"n":47151,"o":60.35,"t":"2025-08-12T04:00:00Z","v":4312351,"vw":59.603122},{"c":61.86,"h":62.28,"l":61.57,"n":58693,"o":61.75,"t":"2025-08-13T04:00:00Z","v":5272406,"vw":61.841189},{"c":60.31,"h":62,"l":60.125,"n":38387,"o":61.65,"t":"2025-08-14T04:00:00Z","v":3597432,"vw":60.583994},{"c":62.37,"h":62.8,"l":61.9,"n":47369,"o":62.4,"t":"2025-08-15T04:00:00Z","v":4115086,"vw":62.223613},{"c":62.95,"h":64.4,"l":62.75,"n":48055,"o":63.67,"t":"2025-08-18T04:00:00Z","v":3838195,"vw":63.122771},{"c":64.86,"h":64.93,"l":64.17,"n":45270,"o":64.23,"t":"2025-08-19T04:00:00Z","v":4319370,"vw":64.635022},{"c":63.18,"h":63.71,"l":62.66,"n":23688,"o":63.6,"t":"2025-08-20T04:00:00Z","v":2384250,"vw":63.131055},{"c":63.62,"h":64.135,"l":63.28,"n":26372,"o":63.28,"t":"2025-08-21T04:00:00Z","v":1982956,"vw":63.628421},{"c":64.92,"h":64.95,"l":63.72,"n":32404,"o":64.21,"t":"2025-08-22T04:00:00Z","v":2899649,"vw":64.444475},{"c":65.93,"h":66.5,"l":65.5,"n":38138,"o":65.68,"t":"2025-08-25T04:00:00Z","v":2595873,"vw":66.137937},{"c":64.93,"h":65.9831,"l":64.85,"n":30407,"o":65.78,"t":"2025-08-26T04:00:00Z","v":2168343,"vw":65.047813},{"c":65.29,"h":65.4,"l":63.94,"n":39259,"o":64.62,"t":"2025-08-27T04:00:00Z","v":2919583,"vw":64.910006},{"c":75.03,"h":75.35,"l":69.67,"n":103308,"o":70.19,"t":"2025-08-28T04:00:00Z","v":8970197,"vw":73.543438},{"c":73.75,"h":75.69,"l":73.495,"n":48441,"o":74.99,"t":"2025-08-29T04:00:00Z","v":4246440,"vw":74.169431},{"c":71.59,"h":72.32,"l":70.78,"n":54812,"o":72.11,"t":"2025-09-02T04:00:00Z","v":4391390,"vw":71.489174},{"c":71.23,"h":71.76,"l":70.65,"n":34737,"o":71.08,"t":"2025-09-03T04:00:00Z","v":2872806,"vw":71.327024},{"c":72.99,"h":73,"l":71.08,"n":46230,"o":71.35,"t":"2025-09-04T04:00:00Z","v":3729426,"vw":72.206434},{"c":72.79,"h":73.75,"l":72.565,"n":39120,"o":73.15,"t":"2025-09-05T04:00:00Z","v":4163415,"vw":72.929269},{"c":73.02,"h":73.05,"l":71.95,"n":32244,"o":73,"t":"2025-09-08T04:00:00Z","v":2805581,"vw":72.62495},{"c":72.4,"h":72.51,"l":71.86,"n":27726,"o":72,"t":"2025-09-09T04:00:00Z","v":2797747,"vw":72.271855},{"c":72.5,"h":73.47,"l":71.78,"n":26367,"o":72.78,"t":"2025-09-10T04:00:00Z","v":2724439,"vw":72.457905},{"c":74.83,"h":74.85,"l":73.27,"n":34764,"o":73.5,"t":"2025-09-11T04:00:00Z","v":3003247,"vw":74.234451},{"c":73.87,"h":74.64,"l":73.45,"n":18302,"o":74.5,"t":"2025-09-12T04:00:00Z","v":1368804,"vw":73.960654},{"c":74.12,"h":74.825,"l":73.86,"n":23581,"o":73.95,"t":"2025-09-15T04:00:00Z","v":1843060,"vw":74.344625},{"c":76.58,"h":77.14,"l":74.92,"n":46886,"o":75.29,"t":"2025-09-16T04:00:00Z","v":4322163,"vw":76.215017},{"c":76.79,"h":77.87,"l":76.17,"n":42702,"o":77.45,"t":"2025-09-17T04:00:00Z","v":4752321,"vw":77.053153},{"c":78.15,"h":78.65,"l":76.91,"n":43173,"o":76.91,"t":"2025-09-18T04:00:00Z","v":4128694,"vw":78.163255},{"c":78.52,"h":78.55,"l":77.245,"n":27716,"o":78.205,"t":"2025-09-19T04:00:00Z","v":2708484,"vw":78.258452},{"c":77.82,"h":78.235,"l":77.12,"n":22685,"o":77.12,"t":"2025-09-22T04:00:00Z","v":2151237,"vw":77.807596},{"c":76.71,"h":77.595,"l":76.6,"n":28462,"o":77.09,"t":"2025-09-23T04:00:00Z","v":2627031,"vw":77.01619},{"c":76.55,"h":78.075,"l":76.51,"n":29230,"o":77.59,"t":"2025-09-24T04:00:00Z","v":3154585,"vw":77.216051},{"c":75.71,"h":76.55,"l":75.37,"n":25602,"o":76.55,"t":"2025-09-25T04:00:00Z","v":1838415,"vw":75.717855},{"c":75.92,"h":76.065,"l":74.81,"n":29278,"o":75,"t":"2025-09-26T04:00:00Z","v":2311937,"vw":75.753417},{"c":76.14,"h":77.83,"l":76.06,"n":21292,"o":77.05,"t":"2025-09-29T04:00:00Z","v":1381365,"vw":76.478161},{"c":75.2,"h":77,"l":75.09,"n":25915,"o":76.91,"t":"2025-09-30T04:00:00Z","v":1903175,"vw":75.444022},{"c":74.94,"h":75.68,"l":74.525,"n":27636,"o":75.11,"t":"2025-10-01T04:00:00Z","v":2334419,"vw":74.958705},{"c":75.18,"h":75.23,"l":74.17,"n":24417,"o":75,"t":"2025-10-02T04:00:00Z","v":1554663,"vw":74.808289},{"c":73.32,"h":74,"l":73.13,"n":20412,"o":73.97,"t":"2025-10-03T04:00:00Z","v":1272483,"vw":73.45294},{"c":71.39,"h":72.35,"l":71.34,"n":28942,"o":72.24,"t":"2025-10-06T04:00:00Z","v":1797368,"vw":71.737216},{"c":71.62,"h":72.17,"l":70.93,"n":18431,"o":71.93,"t":"2025-10-07T04:00:00Z","v":1040118,"vw":71.474042},{"c":71.55,"h":71.62,"l":70.6208,"n":22968,"o":71.47,"t":"2025-10-08T04:00:00Z","v":1732078,"vw":71.179522},{"c":71.11,"h":72.5,"l":70.505,"n":54274,"o":72.07,"t":"2025-10-09T04:00:00Z","v":2054898,"vw":71.167937},{"c":70.08,"h":74.765,"l":69.9,"n":54237,"o":73.06,"t":"2025-10-10T04:00:00Z","v":4214330,"vw":71.734534},{"c":70.75,"h":72.3499,"l":70.47,"n":35185,"o":72,"t":"2025-10-13T04:00:00Z","v":1656121,"vw":70.904068},{"c":70.16,"h":70.269,"l":68.35,"n":35730,"o":68.69,"t":"2025-10-14T04:00:00Z","v":2058446,"vw":69.647716},{"c":69.81,"h":70.91,"l":69.575,"n":19273,"o":70.85,"t":"2025-10-15T04:00:00Z","v":1547750,"vw":70.001564},{"c":70.19,"h":70.82,"l":69.77,"n":22686,"o":70.48,"t":"2025-10-16T04:00:00Z","v":1158275,"vw":70.30647},{"c":70.14,"h":70.48,"l":69.5,"n":20304,"o":69.7,"t":"2025-10-17T04:00:00Z","v":2074666,"vw":70.165877},{"c":71.38,"h":71.77,"l":70.55,"n":14058,"o":70.84,"t":"2025-10-20T04:00:00Z","v":819699,"vw":71.418154},{"c":71.35,"h":71.685,"l":70.9,"n":24049,"o":71.11,"t":"2025-10-21T04:00:00Z","v":1895576,"vw":71.375749},{"c":70.765,"h":71.6,"l":70.3,"n":20028,"o":70.3,"t":"2025-10-22T04:00:00Z","v":957063,"vw":70.93288},{"c":71.08,"h":71.59,"l":70.375,"n":19870,"o":71,"t":"2025-10-23T04:00:00Z","v":978457,"vw":70.967229},{"c":72.79,"h":73.165,"l":72.29,"n":19640,"o":72.29,"t":"2025-10-24T04:00:00Z","v":1006513,"vw":72.766576},{"c":73.665,"h":74.085,"l":73.18,"n":20401,"o":73.735,"t":"2025-10-27T04:00:00Z","v":1116390,"vw":73.69531},{"c":72.36,"h":73.45,"l":72.105,"n":19524,"o":73.26,"t":"2025-10-28T04:00:00Z","v":1274942,"vw":72.588945},{"c":72.47,"h":73.415,"l":72.34,"n":18252,"o":72.73,"t":"2025-10-29T04:00:00Z","v":1107259,"vw":72.729986},{"c":70.55,"h":71.4,"l":70.4,"n":23595,"o":70.65,"t":"2025-10-30T04:00:00Z","v":1312544,"vw":70.851332},{"c":70.65,"h":70.82,"l":69.79,"n":14432,"o":70.17,"t":"2025-10-31T04:00:00Z","v":710751,"vw":70.523544},{"c":71.5,"h":71.71,"l":70.7,"n":16735,"o":71.3,"t":"2025-11-03T05:00:00Z","v":737844,"vw":71.384526},{"c":70.025,"h":70.77,"l":69.65,"n":21057,"o":70.71,"t":"2025-11-04T05:00:00Z","v":1241768,"vw":69.954711},{"c":70.49,"h":70.765,"l":69.42,"n":17363,"o":69.42,"t":"2025-11-05T05:00:00Z","v":1080600,"vw":70.337466},{"c":69.985,"h":71.305,"l":69.71,"n":18196,"o":71.29,"t":"2025-11-06T05:00:00Z","v":1395835,"vw":70.241669},{"c":70.27,"h":70.28,"l":69.24,"n":27227,"o":69.77,"t":"2025-11-07T05:00:00Z","v":1585691,"vw":69.730441},{"c":73.61,"h":74.07,"l":72.52,"n":42342,"o":72.85,"t":"2025-11-10T05:00:00Z","v":2592493,"vw":73.392417},{"c":73.87,"h":74.22,"l":72.46,"n":31236,"o":73.15,"t":"2025-11-11T05:00:00Z","v":1443488,"vw":73.781351},{"c":74.59,"h":74.615,"l":73.03,"n":28709,"o":73.84,"t":"2025-11-12T05:00:00Z","v":1427765,"vw":74.155341},{"c":74.52,"h":75.52,"l":74.25,"n":38380,"o":74.36,"t":"2025-11-13T05:00:00Z","v":2236065,"vw":74.866138},{"c":72.03,"h":73.6399,"l":71.99,"n":32530,"o":72.99,"t":"2025-11-14T05:00:00Z","v":2041052,"vw":72.653444},{"c":70.89,"h":72.45,"l":70.2,"n":28045,"o":71.5,"t":"2025-11-17T05:00:00Z","v":1724788,"vw":71.197298},{"c":72.44,"h":73.5,"l":70.76,"n":46158,"o":70.96,"t":"2025-11-18T05:00:00Z","v":2788299,"vw":72.694384},{"c":72.45,"h":73.44,"l":72.08,"n":42783,"o":73.3,"t":"2025-11-19T05:00:00Z","v":2616782,"vw":72.638165},{"c":69.81,"h":71.73,"l":69.77,"n":42640,"o":71.25,"t":"2025-11-20T05:00:00Z","v":3306634,"vw":70.196905},{"c":69.85,"h":70.105,"l":68.65,"n":58465,"o":68.65,"t":"2025-11-21T05:00:00Z","v":4094623,"vw":69.706},{"c":70.19,"h":70.64,"l":69.51,"n":42214,"o":70,"t":"2025-11-24T05:00:00Z","v":3355681,"vw":69.999557},{"c":70.3,"h":70.89,"l":70.02,"n":26891,"o":70.652,"t":"2025-11-25T05:00:00Z","v":1651820,"vw":70.485158},{"c":69.72,"h":70.175,"l":69.36,"n":30445,"o":69.375,"t":"2025-11-26T05:00:00Z","v":2119012,"vw":69.949202},{"c":69.92,"h":70.1,"l":69,"n":26321,"o":69,"t":"2025-11-28T05:00:00Z","v":1983259,"vw":69.884141},{"c":70.28,"h":70.55,"l":69.5,"n":29723,"o":69.85,"t":"2025-12-01T05:00:00Z","v":1924178,"vw":70.166416},{"c":70.19,"h":70.45,"l":69.8,"n":32288,"o":70,"t":"2025-12-02T05:00:00Z","v":1729364,"vw":70.107803},{"c":70.72,"h":70.77,"l":68.8325,"n":28114,"o":68.85,"t":"2025-12-03T05:00:00Z","v":1934363,"vw":70.255711},{"c":71.12,"h":71.99,"l":70.98,"n":17489,"o":71.36,"t":"2025-12-04T05:00:00Z","v":904430,"vw":71.239884},{"c":71.75,"h":72.08,"l":70.62,"n":24766,"o":70.99,"t":"2025-12-05T05:00:00Z","v":1236815,"vw":71.669623},{"c":70.15,"h":70.69,"l":69.74,"n":40174,"o":70.59,"t":"2025-12-08T05:00:00Z","v":2461449,"vw":70.009829},{"c":70.12,"h":70.2,"l":69.18,"n":24057,"o":69.46,"t":"2025-12-09T05:00:00Z","v":3204487,"vw":69.963261},{"c":70.83,"h":70.99,"l":70.13,"n":20366,"o":70.2,"t":"2025-12-10T05:00:00Z","v":1328716,"vw":70.660534},{"c":70.13,"h":70.47,"l":69.86,"n":23854,"o":70.08,"t":"2025-12-11T05:00:00Z","v":1780306,"vw":70.147867},{"c":70.8,"h":70.97,"l":70.105,"n":25058,"o":70.56,"t":"2025-12-12T05:00:00Z","v":1764121,"vw":70.638934},{"c":71.39,"h":72.07,"l":70.72,"n":25426,"o":71,"t":"2025-12-15T05:00:00Z","v":1504013,"vw":71.142101},{"c":70.89,"h":71.39,"l":70.665,"n":18591,"o":71.01,"t":"2025-12-16T05:00:00Z","v":1009892,"vw":70.888765},{"c":71.85,"h":73.2,"l":71.69,"n":40818,"o":72,"t":"2025-12-17T05:00:00Z","v":3235705,"vw":72.582904},{"c":71.25,"h":72.29,"l":71.24,"n":17483,"o":71.91,"t":"2025-12-18T05:00:00Z","v":1038503,"vw":71.695808},{"c":72.22,"h":72.875,"l":71.29,"n":20701,"o":71.77,"t":"2025-12-19T05:00:00Z","v":1567308,"vw":72.281768},{"c":73.76,"h":74.3,"l":73.41,"n":23508,"o":73.5,"t":"2025-12-22T05:00:00Z","v":1901380,"vw":73.768721},{"c":72.48,"h":73.46,"l":72.3,"n":16464,"o":73.39,"t":"2025-12-23T05:00:00Z","v":1196862,"vw":72.647584},{"c":72.24,"h":72.957,"l":72.17,"n":8337,"o":72.48,"t":"2025-12-24T05:00:00Z","v":789896,"vw":72.406685},{"c":72.5,"h":72.53,"l":72.15,"n":9765,"o":72.31,"t":"2025-12-26T05:00:00Z","v":376389,"vw":72.363124},{"c":72.61,"h":72.65,"l":72.05,"n":11797,"o":72.17,"t":"2025-12-29T05:00:00Z","v":614683,"vw":72.388871},{"c":72.32,"h":73.48,"l":72.32,"n":17336,"o":73,"t":"2025-12-30T05:00:00Z","v":843202,"vw":72.705627},{"c":71.91,"h":72.13,"l":71.5,"n":16426,"o":71.61,"t":"2025-12-31T05:00:00Z","v":1052737,"vw":71.864039},{"c":74.49,"h":74.8,"l":73.92,"n":26062,"o":74.1,"t":"2026-01-02T05:00:00Z","v":1404405,"vw":74.349095},{"c":75.15,"h":75.76,"l":73.81,"n":22032,"o":74.11,"t":"2026-01-05T05:00:00Z","v":1309901,"vw":74.946436},{"c":76.1,"h":77.605,"l":76.06,"n":29705,"o":77.06,"t":"2026-01-06T05:00:00Z","v":1967480,"vw":76.661997},{"c":76.16,"h":76.82,"l":75.75,"n":15804,"o":76.49,"t":"2026-01-07T05:00:00Z","v":1092769,"vw":76.243473},{"c":76.82,"h":77.65,"l":76.65,"n":18979,"o":76.65,"t":"2026-01-08T05:00:00Z","v":1240875,"vw":77.053506},{"c":75.66,"h":76.81,"l":75.52,"n":15223,"o":76.75,"t":"2026-01-09T05:00:00Z","v":907109,"vw":75.901087},{"c":78.96,"h":78.99,"l":77.34,"n":29421,"o":77.41,"t":"2026-01-12T05:00:00Z","v":1903664,"vw":78.42266},{"c":75.68,"h":78.47,"l":75.44,"n":34177,"o":78.12,"t":"2026-01-13T05:00:00Z","v":2348831,"vw":76.129981},{"c":62.78,"h":65,"l":61.33,"n":289865,"o":63.03,"t":"2026-01-14T05:00:00Z","v":34048276,"vw":62.942667},{"c":61.3,"h":62.29,"l":60.71,"n":105685,"o":60.98,"t":"2026-01-15T05:00:00Z","v":9374402,"vw":61.270131},{"c":61.77,"h":62.915,"l":60.2,"n":91514,"o":60.48,"t":"2026-01-16T05:00:00Z","v":8407782,"vw":61.758865},{"c":60.47,"h":61.955,"l":60.14,"n":75310,"o":61.32,"t":"2026-01-20T05:00:00Z","v":6599501,"vw":60.941171},{"c":62.1,"h":62.96,"l":61.825,"n":47397,"o":62.47,"t":"2026-01-21T05:00:00Z","v":3703641,"vw":62.293209},{"c":62.1,"h":62.6,"l":61.64,"n":41526,"o":61.95,"t":"2026-01-22T05:00:00Z","v":5655921,"vw":62.072487},{"c":62.88,"h":63.1745,"l":62.13,"n":35145,"o":62.13,"t":"2026-01-23T05:00:00Z","v":3445325,"vw":62.872286},{"c":63.97,"h":63.993,"l":62.76,"n":41433,"o":62.76,"t":"2026-01-26T05:00:00Z","v":3698455,"vw":63.680119},{"c":62.44,"h":64.24,"l":62.4,"n":48453,"o":64.11,"t":"2026-01-27T05:00:00Z","v":4354233,"vw":62.846991},{"c":62.4,"h":63.125,"l":62.11,"n":48069,"o":62.724,"t":"2026-01-28T05:00:00Z","v":4357084,"vw":62.738195},{"c":62.02,"h":62.535,"l":61.345,"n":50719,"o":61.95,"t":"2026-01-29T05:00:00Z","v":4825567,"vw":61.908806},{"c":61.37,"h":61.988,"l":60.715,"n":34128,"o":61.92,"t":"2026-01-30T05:00:00Z","v":2767124,"vw":61.368133},{"c":62.01,"h":62.035,"l":60.91,"n":32402,"o":60.98,"t":"2026-02-02T05:00:00Z","v":2373835,"vw":61.749815},{"c":60.48,"h":62.01,"l":60.2,"n":46456,"o":61.73,"t":"2026-02-03T05:00:00Z","v":3710792,"vw":60.804983},{"c":57.39,"h":58.64,"l":57.06,"n":110783,"o":58.53,"t":"2026-02-04T05:00:00Z","v":10221765,"vw":57.66297},{"c":57.35,"h":58.17,"l":56.95,"n":48064,"o":57.29,"t":"2026-02-05T05:00:00Z","v":3664519,"vw":57.607008},{"c":59.4,"h":59.51,"l":57.6,"n":35993,"o":57.6,"t":"2026-02-06T05:00:00Z","v":2959257,"vw":58.948959},{"c":58.58,"h":59.04,"l":58.1,"n":44217,"o":58.4,"t":"2026-02-09T05:00:00Z","v":3915762,"vw":58.621972},{"c":57.5,"h":57.94,"l":57.23,"n":63134,"o":57.49,"t":"2026-02-10T05:00:00Z","v":5005437,"vw":57.569011},{"c":57.94,"h":57.97,"l":56.52,"n":40474,"o":57.37,"t":"2026-02-11T05:00:00Z","v":4046851,"vw":57.34305},{"c":54.46,"h":56.05,"l":54.33,"n":72774,"o":56,"t":"2026-02-12T05:00:00Z","v":6621878,"vw":54.994481},{"c":54.43,"h":54.475,"l":53.295,"n":49400,"o":53.52,"t":"2026-02-13T05:00:00Z","v":4330005,"vw":54.137226},{"c":56.12,"h":56.4479,"l":53.685,"n":41187,"o":54.01,"t":"2026-02-17T05:00:00Z","v":3565777,"vw":55.866573},{"c":56.63,"h":56.64,"l":55.975,"n":39294,"o":56.3,"t":"2026-02-18T05:00:00Z","v":4120412,"vw":56.320771},{"c":55.34,"h":56.44,"l":55.185,"n":23211,"o":56.24,"t":"2026-02-19T05:00:00Z","v":1770228,"vw":55.589308},{"c":54.57,"h":54.6539,"l":53.15,"n":45640,"o":53.525,"t":"2026-02-20T05:00:00Z","v":3532345,"vw":54.126583},{"c":52.93,"h":54.27,"l":52.7,"n":45358,"o":54.24,"t":"2026-02-23T05:00:00Z","v":3440474,"vw":53.214544},{"c":53.77,"h":54.0591,"l":52.33,"n":45665,"o":52.81,"t":"2026-02-24T05:00:00Z","v":3640419,"vw":53.453028},{"c":53.66,"h":53.86,"l":52.585,"n":51985,"o":53.67,"t":"2026-02-25T05:00:00Z","v":3829236,"vw":53.368718},{"c":52.27,"h":52.82,"l":51.56,"n":81124,"o":52.175,"t":"2026-02-26T05:00:00Z","v":6589268,"vw":52.175375},{"c":52.62,"h":53,"l":52.11,"n":42834,"o":52.13,"t":"2026-02-27T05:00:00Z","v":2981906,"vw":52.691906},{"c":51.48,"h":51.74,"l":50.7,"n":42892,"o":51,"t":"2026-03-02T05:00:00Z","v":3926101,"vw":51.440748},{"c":51.7,"h":52.09,"l":49.481,"n":61281,"o":50.45,"t":"2026-03-03T05:00:00Z","v":5381025,"vw":50.989612},{"c":50.86,"h":51.56,"l":50.18,"n":37334,"o":51.55,"t":"2026-03-04T05:00:00Z","v":2680047,"vw":50.721387},{"c":51.96,"h":52.015,"l":50.12,"n":59533,"o":50.47,"t":"2026-03-05T05:00:00Z","v":4958923,"vw":51.506541},{"c":54,"h":54.235,"l":52.68,"n":77234,"o":52.92,"t":"2026-03-06T05:00:00Z","v":5941042,"vw":53.857925},{"c":53.74,"h":53.76,"l":51.85,"n":57414,"o":52.76,"t":"2026-03-09T04:00:00Z","v":4281434,"vw":53.027579},{"c":53.18,"h":54.01,"l":52.76,"n":40408,"o":53.88,"t":"2026-03-10T04:00:00Z","v":2790769,"vw":53.479419},{"c":52.1,"h":53.21,"l":51.91,"n":31852,"o":53.21,"t":"2026-03-11T04:00:00Z","v":2265474,"vw":52.175963},{"c":51.93,"h":52.34,"l":51.9,"n":28611,"o":52.16,"t":"2026-03-12T04:00:00Z","v":2318816,"vw":51.99817},{"c":51.72,"h":52.26,"l":51.58,"n":33192,"o":51.82,"t":"2026-03-13T04:00:00Z","v":2570219,"vw":51.839946},{"c":52.25,"h":52.88,"l":52.2,"n":26990,"o":52.36,"t":"2026-03-16T04:00:00Z","v":2155415,"vw":52.510419},{"c":52.41,"h":52.91,"l":52.215,"n":17550,"o":52.9,"t":"2026-03-17T04:00:00Z","v":1150304,"vw":52.500765},{"c":51.96,"h":52.63,"l":51.89,"n":22781,"o":52.05,"t":"2026-03-18T04:00:00Z","v":1423625,"vw":52.060061},{"c":51.73,"h":51.92,"l":50.7,"n":28994,"o":50.985,"t":"2026-03-19T04:00:00Z","v":2128539,"vw":51.355044},{"c":51.06,"h":51.71,"l":51.04,"n":26023,"o":51.61,"t":"2026-03-20T04:00:00Z","v":2118517,"vw":51.380119},{"c":51.32,"h":51.9651,"l":50.7,"n":30719,"o":50.78,"t":"2026-03-23T04:00:00Z","v":2926809,"vw":51.423345},{"c":51.18,"h":51.35,"l":50.5,"n":28807,"o":50.78,"t":"2026-03-24T04:00:00Z","v":2629276,"vw":51.059987},{"c":51.34,"h":51.64,"l":50.92,"n":25824,"o":51.64,"t":"2026-03-25T04:00:00Z","v":2147418,"vw":51.321033},{"c":50.22,"h":50.85,"l":49.94,"n":27098,"o":50.08,"t":"2026-03-26T04:00:00Z","v":2175863,"vw":50.416836},{"c":48.49,"h":50.25,"l":48.48,"n":52654,"o":49.94,"t":"2026-03-27T04:00:00Z","v":4408849,"vw":49.037027},{"c":49.17,"h":49.51,"l":48.69,"n":36920,"o":48.69,"t":"2026-03-30T04:00:00Z","v":3205978,"vw":49.157174},{"c":49.79,"h":49.82,"l":48.52,"n":32261,"o":48.76,"t":"2026-03-31T04:00:00Z","v":3146675,"vw":49.294343},{"c":49.79,"h":50.455,"l":49.23,"n":28941,"o":50.25,"t":"2026-04-01T04:00:00Z","v":2179435,"vw":49.885637},{"c":50.48,"h":50.805,"l":49.48,"n":19771,"o":49.49,"t":"2026-04-02T04:00:00Z","v":1372496,"vw":50.248133},{"c":50.09,"h":50.74,"l":49.94,"n":18276,"o":50.01,"t":"2026-04-06T04:00:00Z","v":1320709,"vw":50.23615},{"c":50.22,"h":50.25,"l":49.62,"n":18595,"o":50.09,"t":"2026-04-07T04:00:00Z","v":1450868,"vw":50.013196},{"c":51.87,"h":52.91,"l":51.73,"n":31569,"o":52,"t":"2026-04-08T04:00:00Z","v":3016995,"vw":52.249837},{"c":51.34,"h":51.495,"l":50.555,"n":20415,"o":51.38,"t":"2026-04-09T04:00:00Z","v":1742613,"vw":51.130125},{"c":51.32,"h":51.8,"l":51.17,"n":17958,"o":51.51,"t":"2026-04-10T04:00:00Z","v":1515414,"vw":51.379779},{"c":51.77,"h":51.82,"l":50.73,"n":20837,"o":50.81,"t":"2026-04-13T04:00:00Z","v":1506300,"vw":51.362092},{"c":52.57,"h":52.665,"l":51.2,"n":46037,"o":51.205,"t":"2026-04-14T04:00:00Z","v":2838231,"vw":52.384359},{"c":54.12,"h":54.38,"l":52.94,"n":47758,"o":52.94,"t":"2026-04-15T04:00:00Z","v":4688754,"vw":53.920111},{"c":54.69,"h":55.25,"l":54.4,"n":50573,"o":55.03,"t":"2026-04-16T04:00:00Z","v":4522582,"vw":54.724091},{"c":55.19,"h":55.7,"l":55.06,"n":38624,"o":55.58,"t":"2026-04-17T04:00:00Z","v":2568611,"vw":55.33222},{"c":55.01,"h":55.035,"l":53.95,"n":30424,"o":54.1,"t":"2026-04-20T04:00:00Z","v":2671731,"vw":54.654362},{"c":54.65,"h":55.14,"l":54.43,"n":33657,"o":54.97,"t":"2026-04-21T04:00:00Z","v":3843244,"vw":54.741456},{"c":53.95,"h":54.34,"l":53.55,"n":33630,"o":54.18,"t":"2026-04-22T04:00:00Z","v":3372147,"vw":53.826947},{"c":52.95,"h":53.16,"l":52.31,"n":28011,"o":53.14,"t":"2026-04-23T04:00:00Z","v":2836745,"vw":52.862222},{"c":53.11,"h":53.14,"l":52.69,"n":24005,"o":53.14,"t":"2026-04-24T04:00:00Z","v":1894167,"vw":52.956854},{"c":53.2,"h":53.27,"l":52.11,"n":40669,"o":52.55,"t":"2026-04-27T04:00:00Z","v":3980811,"vw":52.825118},{"c":52.34,"h":53.23,"l":52.33,"n":25275,"o":52.76,"t":"2026-04-28T04:00:00Z","v":2147438,"vw":52.715463},{"c":52.78,"h":53.08,"l":52.185,"n":27147,"o":52.79,"t":"2026-04-29T04:00:00Z","v":2203246,"vw":52.772705},{"c":54.21,"h":54.42,"l":53.33,"n":27552,"o":53.87,"t":"2026-04-30T04:00:00Z","v":2256556,"vw":53.961479},{"c":54.22,"h":54.46,"l":53.98,"n":18346,"o":54.455,"t":"2026-05-01T04:00:00Z","v":1416523,"vw":54.220745},{"c":52.81,"h":53.43,"l":52.705,"n":31708,"o":53.35,"t":"2026-05-04T04:00:00Z","v":2592749,"vw":52.978813},{"c":52.4,"h":52.84,"l":52.29,"n":23184,"o":52.44,"t":"2026-05-05T04:00:00Z","v":1840410,"vw":52.537835},{"c":54.45,"h":54.5,"l":52.4,"n":32328,"o":52.8,"t":"2026-05-06T04:00:00Z","v":2830486,"vw":53.907742},{"c":53.37,"h":54.49,"l":53.05,"n":30592,"o":54.36,"t":"2026-05-07T04:00:00Z","v":2247480,"vw":53.579458},{"c":52.68,"h":53.75,"l":52.64,"n":26271,"o":53.31,"t":"2026-05-08T04:00:00Z","v":2208300,"vw":52.930325},{"c":52.2,"h":52.705,"l":51.21,"n":33349,"o":51.27,"t":"2026-05-11T04:00:00Z","v":3470509,"vw":52.283534},{"c":52.01,"h":52.2,"l":51.11,"n":41936,"o":51.9,"t":"2026-05-12T04:00:00Z","v":3070945,"vw":51.583685},{"c":52.28,"h":53.365,"l":51.6,"n":36248,"o":51.91,"t":"2026-05-13T04:00:00Z","v":2901880,"vw":52.569854},{"c":50.28,"h":51.19,"l":50.18,"n":32583,"o":50.88,"t":"2026-05-14T04:00:00Z","v":2413530,"vw":50.43624},{"c":49.61,"h":50.22,"l":49.54,"n":32585,"o":49.63,"t":"2026-05-15T04:00:00Z","v":2419812,"vw":49.780894},{"c":49.32,"h":49.66,"l":48.64,"n":39523,"o":48.993,"t":"2026-05-18T04:00:00Z","v":3060004,"vw":49.262416},{"c":48.95,"h":50.18,"l":48.94,"n":26319,"o":49.58,"t":"2026-05-19T04:00:00Z","v":3058672,"vw":49.401184},{"c":48.56,"h":48.57,"l":47.47,"n":44969,"o":48.5,"t":"2026-05-20T04:00:00Z","v":4227835,"vw":48.107374},{"c":48.06,"h":48.14,"l":47.3907,"n":42827,"o":47.87,"t":"2026-05-21T04:00:00Z","v":3907784,"vw":47.817949},{"c":46.37,"h":47.49,"l":45.92,"n":66094,"o":46.5,"t":"2026-05-22T04:00:00Z","v":5394285,"vw":46.493731},{"c":47.35,"h":47.775,"l":46.62,"n":41988,"o":46.65,"t":"2026-05-26T04:00:00Z","v":4167199,"vw":47.433487},{"c":47.81,"h":48.04,"l":46.99,"n":31894,"o":47.12,"t":"2026-05-27T04:00:00Z","v":2587448,"vw":47.769293},{"c":47.08,"h":47.54,"l":46.3,"n":33818,"o":46.58,"t":"2026-05-28T04:00:00Z","v":2892107,"vw":46.98589},{"c":47.43,"h":48.225,"l":46.72,"n":34794,"o":47.02,"t":"2026-05-29T04:00:00Z","v":3091210,"vw":47.663363},{"c":48.29,"h":48.49,"l":47.91,"n":29668,"o":48,"t":"2026-06-01T04:00:00Z","v":3080337,"vw":48.250096},{"c":48.47,"h":49.34,"l":48.43,"n":31120,"o":49.145,"t":"2026-06-02T04:00:00Z","v":2409804,"vw":48.697132},{"c":47.94,"h":48.02,"l":47.37,"n":28361,"o":47.71,"t":"2026-06-03T04:00:00Z","v":2451183,"vw":47.849922},{"c":48.06,"h":49.23,"l":47.96,"n":30357,"o":48.31,"t":"2026-06-04T04:00:00Z","v":2035708,"vw":48.455285},{"c":47.69,"h":48.08,"l":47.21,"n":44907,"o":48,"t":"2026-06-05T04:00:00Z","v":3656929,"vw":47.608401},{"c":47.21,"h":47.91,"l":47.04,"n":33768,"o":47.7,"t":"2026-06-08T04:00:00Z","v":2385052,"vw":47.454475},{"c":47.04,"h":47.69,"l":46.92,"n":32912,"o":47.46,"t":"2026-06-09T04:00:00Z","v":2581962,"vw":47.181137},{"c":47.97,"h":48.83,"l":47.65,"n":39092,"o":48.13,"t":"2026-06-10T04:00:00Z","v":2680080,"vw":48.332262},{"c":47.39,"h":47.56,"l":46.61,"n":37224,"o":46.94,"t":"2026-06-11T04:00:00Z","v":2812830,"vw":47.116431},{"c":46.47,"h":47.555,"l":46.4,"n":26984,"o":47.44,"t":"2026-06-12T04:00:00Z","v":2091115,"vw":46.775727},{"c":47.4,"h":47.68,"l":47.01,"n":29010,"o":47.02,"t":"2026-06-15T04:00:00Z","v":2177295,"vw":47.409736},{"c":46.23,"h":47.12,"l":45.88,"n":39005,"o":46.84,"t":"2026-06-16T04:00:00Z","v":3429340,"vw":46.335062},{"c":46.725,"h":47.55,"l":46.54,"n":35154,"o":46.665,"t":"2026-06-17T04:00:00Z","v":2502114,"vw":46.919838},{"c":45.1,"h":46.27,"l":45,"n":49216,"o":45.95,"t":"2026-06-18T04:00:00Z","v":5591273,"vw":45.395715},{"c":46.42,"h":46.8,"l":44.935,"n":49792,"o":44.935,"t":"2026-06-22T04:00:00Z","v":4277774,"vw":46.010578},{"c":45.5,"h":45.59,"l":44.63,"n":48985,"o":45.49,"t":"2026-06-23T04:00:00Z","v":3453989,"vw":45.047427},{"c":46.3,"h":46.56,"l":45.295,"n":36500,"o":45.34,"t":"2026-06-24T04:00:00Z","v":2924527,"vw":46.222827},{"c":40.49,"h":40.62,"l":38.04,"n":144380,"o":40.155,"t":"2026-06-25T04:00:00Z","v":14383492,"vw":39.767889},{"c":40.89,"h":41.07,"l":39.025,"n":75987,"o":39.325,"t":"2026-06-26T04:00:00Z","v":6730771,"vw":40.185723},{"c":39.96,"h":41.24,"l":39.9,"n":56832,"o":41.18,"t":"2026-06-29T04:00:00Z","v":5018725,"vw":40.300913},{"c":39.84,"h":40,"l":39.32,"n":38814,"o":39.96,"t":"2026-06-30T04:00:00Z","v":3434338,"vw":39.774952},{"c":41.08,"h":41.565,"l":39.79,"n":37829,"o":39.82,"t":"2026-07-01T04:00:00Z","v":2712436,"vw":41.068373},{"c":41,"h":41.15,"l":40.2701,"n":44066,"o":40.36,"t":"2026-07-02T04:00:00Z","v":3616069,"vw":40.770997},{"c":40.98,"h":41.585,"l":40.48,"n":27615,"o":40.99,"t":"2026-07-06T04:00:00Z","v":2598231,"vw":40.928296},{"c":40.81,"h":41.605,"l":40.46,"n":39019,"o":41.39,"t":"2026-07-07T04:00:00Z","v":3249435,"vw":40.873308},{"c":41.38,"h":42.17,"l":41.32,"n":29419,"o":41.62,"t":"2026-07-08T04:00:00Z","v":2538656,"vw":41.641728},{"c":41.43,"h":41.49,"l":41.05,"n":24875,"o":41.05,"t":"2026-07-09T04:00:00Z","v":2059637,"vw":41.342537},{"c":42.8,"h":42.9,"l":41.63,"n":33413,"o":42.08,"t":"2026-07-10T04:00:00Z","v":3105514,"vw":42.647732},{"c":42.36,"h":42.99,"l":42.17,"n":23388,"o":42.78,"t":"2026-07-13T04:00:00Z","v":1563271,"vw":42.432776},{"c":42.41,"h":42.85,"l":42.3,"n":24652,"o":42.4,"t":"2026-07-14T04:00:00Z","v":2133891,"vw":42.504696},{"c":42.87,"h":43.55,"l":42.6,"n":29596,"o":42.7,"t":"2026-07-15T04:00:00Z","v":2056858,"vw":43.080274},{"c":43.75,"h":44.22,"l":43.51,"n":31666,"o":44.1,"t":"2026-07-16T04:00:00Z","v":3034409,"vw":43.818704},{"c":42.45,"h":43.54,"l":42.125,"n":40711,"o":42.92,"t":"2026-07-17T04:00:00Z","v":3965357,"vw":42.564265},{"c":44.19,"h":44.94,"l":43.33,"n":41605,"o":44.78,"t":"2026-07-20T04:00:00Z","v":4184003,"vw":44.097735},{"c":43.65,"h":44.15,"l":43.54,"n":23375,"o":44.01,"t":"2026-07-21T04:00:00Z","v":1887639,"vw":43.757506},{"c":42.58,"h":43.475,"l":42.5,"n":32790,"o":43.475,"t":"2026-07-22T04:00:00Z","v":2423782,"vw":42.835743},{"c":43.02,"h":43.78,"l":42.76,"n":33775,"o":43.51,"t":"2026-07-23T04:00:00Z","v":2686908,"vw":43.061101},{"c":43.64,"h":44.06,"l":43.3661,"n":26576,"o":43.4,"t":"2026-07-24T04:00:00Z","v":2186775,"vw":43.75928},{"c":44.77,"h":45.61,"l":44.11,"n":68099,"o":45.4,"t":"2026-07-27T04:00:00Z","v":6314357,"vw":44.739547},{"c":45.31,"h":45.76,"l":44.215,"n":42860,"o":44.5,"t":"2026-07-28T04:00:00Z","v":4088876,"vw":45.367996},{"c":46,"h":47.27,"l":45.91,"n":52249,"o":46.36,"t":"2026-07-29T04:00:00Z","v":5894388,"vw":46.476917},{"c":46.48,"h":46.545,"l":45.47,"n":42091,"o":46.32,"t":"2026-07-30T04:00:00Z","v":3856013,"vw":46.17366},{"c":47.01,"h":47.07,"l":46.39,"n":32008,"o":46.45,"t":"2026-07-31T04:00:00Z","v":2500927,"vw":46.790059},{"c":47.3,"h":47.48,"l":46.35,"n":47797,"o":46.51,"t":"2026-08-03T04:00:00Z","v":4581827,"vw":47.030314},{"c":46.84,"h":47.22,"l":46.21,"n":37218,"o":46.52,"t":"2026-08-04T04:00:00Z","v":4034253,"vw":46.870512},{"c":45.96,"h":47.09,"l":45.9,"n":29175,"o":47.05,"t":"2026-08-05T04:00:00Z","v":2022899,"vw":46.204611},{"c":46.24,"h":46.35,"l":45.81,"n":19606,"o":46,"t":"2026-08-06T04:00:00Z","v":1535522,"vw":46.059897},{"c":46.14,"h":46.28,"l":45.68,"n":21116,"o":45.95,"t":"2026-08-07T04:00:00Z","v":1494668,"vw":46.09554},{"c":47.12,"h":47.16,"l":46.235,"n":22043,"o":46.5,"t":"2026-08-10T04:00:00Z","v":1456739,"vw":46.846602},{"c":46.2,"h":46.54,"l":45.78,"n":25477,"o":46.05,"t":"2026-08-11T04:00:00Z","v":1535978,"vw":46.225334},{"c":45.58,"h":46.05,"l":45.44,"n":34428,"o":45.9,"t":"2026-08-12T04:00:00Z","v":2917661,"vw":45.678112},{"c":45.02,"h":45.29,"l":44.7,"n":31049,"o":45.195,"t":"2026-08-13T04:00:00Z","v":2386853,"vw":44.961696},{"c":44.98,"h":45.0595,"l":44.61,"n":18628,"o":44.89,"t":"2026-08-14T04:00:00Z","v":1195744,"vw":44.912552},{"c":44.85,"h":45.15,"l":44.25,"n":29008,"o":44.86,"t":"2026-08-17T04:00:00Z","v":2093124,"vw":44.792423},{"c":44.55,"h":44.75,"l":44.255,"n":29549,"o":44.55,"t":"2026-08-18T04:00:00Z","v":1936254,"vw":44.53084},{"c":46.51,"h":46.665,"l":45.175,"n":34556,"o":45.175,"t":"2026-08-19T04:00:00Z","v":3329471,"vw":46.328863},{"c":46.43,"h":46.5716,"l":45.64,"n":27929,"o":46.18,"t":"2026-08-20T04:00:00Z","v":2117542,"vw":46.249305},{"c":46.11,"h":46.53,"l":45.89,"n":24453,"o":46.53,"t":"2026-08-21T04:00:00Z","v":1513859,"vw":46.156665},{"c":46.02,"h":46.295,"l":45.8,"n":24837,"o":46.2,"t":"2026-08-24T04:00:00Z","v":1847067,"vw":46.013061},{"c":45.98,"h":46.03,"l":45.4,"n":17918,"o":45.54,"t":"2026-08-25T04:00:00Z","v":1183126,"vw":45.864571},{"c":45.14,"h":45.96,"l":45.02,"n":27175,"o":45.85,"t":"2026-08-26T04:00:00Z","v":2396598,"vw":45.281698},{"c":44.61,"h":44.99,"l":44.49,"n":28899,"o":44.94,"t":"2026-08-27T04:00:00Z","v":2180190,"vw":44.671661},{"c":45.35,"h":45.37,"l":44.47,"n":24022,"o":44.75,"t":"2026-08-28T04:00:00Z","v":1805569,"vw":45.02312},{"c":44.65,"h":45.98,"l":44.64,"n":24875,"o":45.66,"t":"2026-08-31T04:00:00Z","v":1970412,"vw":44.945655},{"c":43.84,"h":44.52,"l":43.8,"n":22971,"o":44.27,"t":"2026-09-01T04:00:00Z","v":2155326,"vw":44.108565},{"c":43.63,"h":44.365,"l":43.59,"n":23340,"o":43.86,"t":"2026-09-02T04:00:00Z","v":2468680,"vw":43.900329},{"c":41.4,"h":41.91,"l":40.71,"n":60362,"o":41.6,"t":"2026-09-03T04:00:00Z","v":6864106,"vw":41.41143},{"c":41.03,"h":41.68,"l":40.93,"n":39235,"o":41.4,"t":"2026-09-04T04:00:00Z","v":3171116,"vw":41.096731},{"c":40.5,"h":41.32,"l":40.45,"n":38604,"o":41.12,"t":"2026-09-08T04:00:00Z","v":4609902,"vw":40.694318},{"c":39.19,"h":40.36,"l":39,"n":53323,"o":40.33,"t":"2026-09-09T04:00:00Z","v":5317261,"vw":39.316741},{"c":38.7,"h":39.4,"l":38.665,"n":37152,"o":39.21,"t":"2026-09-10T04:00:00Z","v":5056979,"vw":38.888648},{"c":39.02,"h":39.27,"l":38.91,"n":32191,"o":39.005,"t":"2026-09-11T04:00:00Z","v":4563196,"vw":39.06382},{"c":39.08,"h":39.85,"l":39.015,"n":39115,"o":39.71,"t":"2026-09-14T04:00:00Z","v":6369626,"vw":39.19103},{"c":39.25,"h":40.1427,"l":39.0847,"n":46850,"o":40.04,"t":"2026-09-15T04:00:00Z","v":6001598,"vw":39.326986},{"c":40.43,"h":41.0799,"l":39.44,"n":73789,"o":40.93,"t":"2026-09-16T04:00:00Z","v":8066251,"vw":40.364848},{"c":40.36,"h":40.83,"l":40.06,"n":33053,"o":40.79,"t":"2026-09-17T04:00:00Z","v":4132815,"vw":40.43416},{"c":40.68,"h":41.11,"l":40.5799,"n":35779,"o":40.61,"t":"2026-09-18T04:00:00Z","v":3836455,"vw":40.765778},{"c":40.65,"h":41.13,"l":40.395,"n":38192,"o":41,"t":"2026-09-21T04:00:00Z","v":3707955,"vw":40.64954},{"c":40.85,"h":41.49,"l":40.68,"n":35262,"o":41.065,"t":"2026-09-22T04:00:00Z","v":3139195,"vw":40.883315},{"c":40.63,"h":41.08,"l":40.11,"n":53883,"o":41,"t":"2026-09-23T04:00:00Z","v":5370354,"vw":40.56246},{"c":40.04,"h":40.25,"l":39.54,"n":48529,"o":40.015,"t":"2026-09-24T04:00:00Z","v":4532695,"vw":39.903273},{"c":39.43,"h":39.73,"l":39.265,"n":30518,"o":39.55,"t":"2026-09-25T04:00:00Z","v":2493675,"vw":39.412736},{"c":39.9,"h":40.195,"l":39.72,"n":28729,"o":39.72,"t":"2026-09-28T04:00:00Z","v":2613474,"vw":39.964129},{"c":38.64,"h":39.155,"l":38.43,"n":46103,"o":39.13,"t":"2026-09-29T04:00:00Z","v":4627474,"vw":38.646864},{"c":39.1,"h":39.235,"l":38.84,"n":32630,"o":39.01,"t":"2026-09-30T04:00:00Z","v":3636448,"vw":39.071604},{"c":38.76,"h":39.53,"l":38.695,"n":24808,"o":39.19,"t":"2026-10-01T04:00:00Z","v":2831447,"vw":38.872748},{"c":38.09,"h":38.49,"l":38.005,"n":27125,"o":38.27,"t":"2026-10-02T04:00:00Z","v":3389560,"vw":38.191495},{"c":38.79,"h":38.84,"l":38.17,"n":23790,"o":38.41,"t":"2026-10-05T04:00:00Z","v":3147368,"vw":38.730664},{"c":38.26,"h":38.445,"l":38.1,"n":26206,"o":38.33,"t":"2026-10-06T04:00:00Z","v":2274259,"vw":38.248859},{"c":38.09,"h":38.48,"l":37.99,"n":20548,"o":38.39,"t":"2026-10-07T04:00:00Z","v":2039582,"vw":38.114263},{"c":37.96,"h":38.0399,"l":37.58,"n":25318,"o":37.62,"t":"2026-10-08T04:00:00Z","v":2102451,"vw":37.87232},{"c":38.9,"h":39.2,"l":38.69,"n":31602,"o":38.78,"t":"2026-10-09T04:00:00Z","v":2968275,"vw":38.896446},{"c":38.76,"h":38.79,"l":38.26,"n":17635,"o":38.42,"t":"2026-10-12T04:00:00Z","v":1964207,"vw":38.647244},{"c":38.75,"h":39.1893,"l":38.69,"n":23738,"o":38.98,"t":"2026-10-13T04:00:00Z","v":1986662,"vw":38.826482},{"c":38.88,"h":38.965,"l":38.63,"n":36593,"o":38.76,"t":"2026-10-14T04:00:00Z","v":4028148,"vw":38.829466},{"c":39.93,"h":40.16,"l":39.265,"n":37753,"o":39.59,"t":"2026-10-15T04:00:00Z","v":3485824,"vw":39.877714},{"c":40.01,"h":40.44,"l":39.94,"n":36851,"o":40.27,"t":"2026-10-16T04:00:00Z","v":3092687,"vw":40.142654},{"c":39.59,"h":39.955,"l":39.46,"n":20249,"o":39.9,"t":"2026-10-19T04:00:00Z","v":1941301,"vw":39.583824},{"c":40.3,"h":40.62,"l":39.96,"n":28658,"o":40.2,"t":"2026-10-20T04:00:00Z","v":2482717,"vw":40.333539},{"c":39.31,"h":39.88,"l":38.885,"n":27791,"o":39.5,"t":"2026-10-21T04:00:00Z","v":2613982,"vw":39.302361},{"c":39.57,"h":39.82,"l":39.185,"n":26955,"o":39.2,"t":"2026-10-22T04:00:00Z","v":2414266,"vw":39.598798}],"volatilityBars":[{"c":41.07,"h":41.1,"l":40.9,"n":77,"o":41.05,"t":"2026-09-22T08:00:00Z","v":11014,"vw":41.013426},{"c":41.01,"h":41.01,"l":41.01,"n":3,"o":41.01,"t":"2026-09-22T09:00:00Z","v":205,"vw":41.01},{"c":41.02,"h":41.02,"l":41.02,"n":8,"o":41.02,"t":"2026-09-22T09:30:00Z","v":292,"vw":41.02},{"c":41.07,"h":41.07,"l":41.07,"n":6,"o":41.07,"t":"2026-09-22T09:45:00Z","v":506,"vw":41.07},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-22T10:45:00Z","v":400,"vw":41},{"c":41,"h":41.05,"l":40.95,"n":44,"o":40.95,"t":"2026-09-22T11:00:00Z","v":4544,"vw":40.975502},{"c":41,"h":41,"l":41,"n":8,"o":41,"t":"2026-09-22T11:30:00Z","v":748,"vw":41},{"c":41.035,"h":41.04,"l":41,"n":18,"o":41,"t":"2026-09-22T11:45:00Z","v":1215,"vw":41.016764},{"c":41.065,"h":41.11,"l":41.01,"n":51,"o":41.075,"t":"2026-09-22T12:15:00Z","v":3781,"vw":41.052092},{"c":41.065,"h":41.065,"l":41.065,"n":12,"o":41.065,"t":"2026-09-22T12:30:00Z","v":999,"vw":41.065},{"c":41.14,"h":41.14,"l":41.11,"n":8,"o":41.11,"t":"2026-09-22T12:45:00Z","v":773,"vw":41.118333},{"c":41.13,"h":41.17,"l":41.09,"n":38,"o":41.11,"t":"2026-09-22T13:00:00Z","v":6268,"vw":41.128988},{"c":41.12,"h":41.2,"l":41,"n":29,"o":41.19,"t":"2026-09-22T13:15:00Z","v":2457,"vw":41.117035},{"c":41.37,"h":41.49,"l":40.91,"n":2389,"o":41.06,"t":"2026-09-22T13:30:00Z","v":277964,"vw":41.167922},{"c":41.1,"h":41.46,"l":41.095,"n":1603,"o":41.385,"t":"2026-09-22T13:45:00Z","v":138741,"vw":41.324846},{"c":41.035,"h":41.15,"l":41.02,"n":1203,"o":41.09,"t":"2026-09-22T14:00:00Z","v":85450,"vw":41.065683},{"c":40.83,"h":41.05,"l":40.765,"n":2469,"o":41.04,"t":"2026-09-22T14:15:00Z","v":206564,"vw":40.918647},{"c":40.81,"h":40.8896,"l":40.74,"n":1894,"o":40.82,"t":"2026-09-22T14:30:00Z","v":167310,"vw":40.820017},{"c":40.735,"h":40.85,"l":40.725,"n":2253,"o":40.81,"t":"2026-09-22T14:45:00Z","v":203714,"vw":40.785125},{"c":40.71,"h":40.83,"l":40.69,"n":1604,"o":40.73,"t":"2026-09-22T15:00:00Z","v":131034,"vw":40.765357},{"c":40.79,"h":40.805,"l":40.72,"n":1055,"o":40.72,"t":"2026-09-22T15:15:00Z","v":64387,"vw":40.763882},{"c":40.76,"h":40.81,"l":40.73,"n":954,"o":40.8,"t":"2026-09-22T15:30:00Z","v":85231,"vw":40.774841},{"c":40.81,"h":40.81,"l":40.74,"n":659,"o":40.75,"t":"2026-09-22T15:45:00Z","v":49076,"vw":40.767975},{"c":40.865,"h":40.895,"l":40.78,"n":731,"o":40.81,"t":"2026-09-22T16:00:00Z","v":47686,"vw":40.848913},{"c":40.88,"h":40.885,"l":40.83,"n":950,"o":40.865,"t":"2026-09-22T16:15:00Z","v":62784,"vw":40.855439},{"c":40.885,"h":40.915,"l":40.86,"n":638,"o":40.875,"t":"2026-09-22T16:30:00Z","v":37954,"vw":40.890908},{"c":40.89,"h":40.915,"l":40.87,"n":922,"o":40.885,"t":"2026-09-22T16:45:00Z","v":61897,"vw":40.889821},{"c":40.855,"h":40.885,"l":40.815,"n":659,"o":40.885,"t":"2026-09-22T17:00:00Z","v":49655,"vw":40.850603},{"c":40.805,"h":40.855,"l":40.79,"n":606,"o":40.855,"t":"2026-09-22T17:15:00Z","v":29783,"vw":40.816111},{"c":40.795,"h":40.815,"l":40.76,"n":658,"o":40.805,"t":"2026-09-22T17:30:00Z","v":40885,"vw":40.787801},{"c":40.795,"h":40.83,"l":40.785,"n":779,"o":40.795,"t":"2026-09-22T17:45:00Z","v":44495,"vw":40.803856},{"c":40.73,"h":40.815,"l":40.72,"n":985,"o":40.8,"t":"2026-09-22T18:00:00Z","v":54356,"vw":40.778702},{"c":40.71,"h":40.74,"l":40.68,"n":918,"o":40.725,"t":"2026-09-22T18:15:00Z","v":63222,"vw":40.712405},{"c":40.72,"h":40.725,"l":40.68,"n":984,"o":40.71,"t":"2026-09-22T18:30:00Z","v":51352,"vw":40.701418},{"c":40.735,"h":40.76,"l":40.705,"n":1037,"o":40.71,"t":"2026-09-22T18:45:00Z","v":54409,"vw":40.732601},{"c":40.705,"h":40.755,"l":40.695,"n":1125,"o":40.73,"t":"2026-09-22T19:00:00Z","v":78755,"vw":40.723299},{"c":40.755,"h":40.76,"l":40.685,"n":1194,"o":40.7,"t":"2026-09-22T19:15:00Z","v":81377,"vw":40.713447},{"c":40.87,"h":40.87,"l":40.755,"n":1760,"o":40.755,"t":"2026-09-22T19:30:00Z","v":126312,"vw":40.806433},{"c":40.86,"h":40.89,"l":40.82,"n":4668,"o":40.88,"t":"2026-09-22T19:45:00Z","v":432543,"vw":40.85749},{"c":40.85,"h":40.8512,"l":40.85,"n":33,"o":40.85,"t":"2026-09-22T20:00:00Z","v":231175,"vw":40.850003},{"c":40.85,"h":40.85,"l":40.85,"n":2,"o":40.85,"t":"2026-09-22T20:30:00Z","v":2912,"vw":40.85},{"c":40.84,"h":40.84,"l":40.84,"n":4,"o":40.84,"t":"2026-09-22T22:15:00Z","v":250,"vw":40.84},{"c":40.8,"h":40.84,"l":40.8,"n":12,"o":40.84,"t":"2026-09-22T22:30:00Z","v":1530,"vw":40.811388},{"c":40.8096,"h":40.99,"l":40.8096,"n":2,"o":40.99,"t":"2026-09-22T23:15:00Z","v":400,"vw":40.92235},{"c":41.12,"h":41.15,"l":40.98,"n":74,"o":41,"t":"2026-09-23T08:00:00Z","v":9020,"vw":41.08367},{"c":41,"h":41.05,"l":41,"n":7,"o":41,"t":"2026-09-23T08:45:00Z","v":900,"vw":41.009259},{"c":41.01,"h":41.01,"l":41.01,"n":2,"o":41.01,"t":"2026-09-23T09:00:00Z","v":220,"vw":41.01},{"c":41.09,"h":41.09,"l":41.09,"n":6,"o":41.09,"t":"2026-09-23T09:45:00Z","v":500,"vw":41.09},{"c":41.0878,"h":41.0878,"l":41.0878,"n":1,"o":41.0878,"t":"2026-09-23T10:00:00Z","v":100,"vw":41.0878},{"c":41.1,"h":41.1,"l":41.1,"n":10,"o":41.1,"t":"2026-09-23T11:00:00Z","v":2774,"vw":41.1},{"c":41.1,"h":41.1,"l":41.1,"n":2,"o":41.1,"t":"2026-09-23T11:30:00Z","v":1502,"vw":41.1},{"c":41.105,"h":41.105,"l":41.1,"n":10,"o":41.1,"t":"2026-09-23T11:45:00Z","v":2305,"vw":41.101739},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-09-23T12:15:00Z","v":103,"vw":41.1},{"c":41.06,"h":41.06,"l":41.06,"n":3,"o":41.06,"t":"2026-09-23T12:30:00Z","v":542,"vw":41.06},{"c":41.13,"h":41.15,"l":41.1,"n":17,"o":41.1,"t":"2026-09-23T12:45:00Z","v":11708,"vw":41.125687},{"c":41.13,"h":41.13,"l":41.13,"n":6,"o":41.13,"t":"2026-09-23T13:00:00Z","v":5000,"vw":41.13},{"c":40.86,"h":40.99,"l":40.79,"n":35,"o":40.79,"t":"2026-09-23T13:15:00Z","v":3860,"vw":40.867372},{"c":40.86,"h":41.08,"l":40.7,"n":3563,"o":41,"t":"2026-09-23T13:30:00Z","v":326623,"vw":40.874659},{"c":40.735,"h":40.87,"l":40.665,"n":2986,"o":40.85,"t":"2026-09-23T13:45:00Z","v":212813,"vw":40.75182},{"c":40.565,"h":40.74,"l":40.5,"n":4099,"o":40.73,"t":"2026-09-23T14:00:00Z","v":384297,"vw":40.612341},{"c":40.575,"h":40.615,"l":40.46,"n":2873,"o":40.565,"t":"2026-09-23T14:15:00Z","v":218665,"vw":40.544966},{"c":40.615,"h":40.728,"l":40.56,"n":1941,"o":40.58,"t":"2026-09-23T14:30:00Z","v":134787,"vw":40.647748},{"c":40.525,"h":40.67,"l":40.49,"n":2930,"o":40.615,"t":"2026-09-23T14:45:00Z","v":220936,"vw":40.554054},{"c":40.435,"h":40.6,"l":40.425,"n":2591,"o":40.535,"t":"2026-09-23T15:00:00Z","v":184594,"vw":40.534446},{"c":40.43,"h":40.475,"l":40.3803,"n":1796,"o":40.43,"t":"2026-09-23T15:15:00Z","v":114178,"vw":40.430971},{"c":40.445,"h":40.455,"l":40.42,"n":1189,"o":40.435,"t":"2026-09-23T15:30:00Z","v":81241,"vw":40.438403},{"c":40.335,"h":40.46,"l":40.325,"n":1567,"o":40.45,"t":"2026-09-23T15:45:00Z","v":111520,"vw":40.387654},{"c":40.295,"h":40.36,"l":40.275,"n":1700,"o":40.335,"t":"2026-09-23T16:00:00Z","v":125594,"vw":40.303623},{"c":40.305,"h":40.345,"l":40.29,"n":1577,"o":40.295,"t":"2026-09-23T16:15:00Z","v":113322,"vw":40.317116},{"c":40.24,"h":40.3,"l":40.21,"n":1449,"o":40.3,"t":"2026-09-23T16:30:00Z","v":93926,"vw":40.243909},{"c":40.165,"h":40.26,"l":40.13,"n":1957,"o":40.2451,"t":"2026-09-23T16:45:00Z","v":142766,"vw":40.19027},{"c":40.31,"h":40.31,"l":40.11,"n":1592,"o":40.165,"t":"2026-09-23T17:00:00Z","v":119464,"vw":40.199908},{"c":40.35,"h":40.38,"l":40.29,"n":891,"o":40.305,"t":"2026-09-23T17:15:00Z","v":63958,"vw":40.345717},{"c":40.415,"h":40.425,"l":40.335,"n":1070,"o":40.35,"t":"2026-09-23T17:30:00Z","v":74014,"vw":40.366937},{"c":40.455,"h":40.46,"l":40.41,"n":1044,"o":40.415,"t":"2026-09-23T17:45:00Z","v":72508,"vw":40.432205},{"c":40.535,"h":40.58,"l":40.43,"n":1694,"o":40.455,"t":"2026-09-23T18:00:00Z","v":133369,"vw":40.506657},{"c":40.54,"h":40.575,"l":40.5,"n":1153,"o":40.535,"t":"2026-09-23T18:15:00Z","v":89802,"vw":40.537175},{"c":40.55,"h":40.57,"l":40.515,"n":1107,"o":40.535,"t":"2026-09-23T18:30:00Z","v":76625,"vw":40.544352},{"c":40.52,"h":40.56,"l":40.51,"n":1055,"o":40.55,"t":"2026-09-23T18:45:00Z","v":84916,"vw":40.538426},{"c":40.565,"h":40.57,"l":40.505,"n":1140,"o":40.515,"t":"2026-09-23T19:00:00Z","v":85637,"vw":40.532282},{"c":40.635,"h":40.65,"l":40.54,"n":1875,"o":40.565,"t":"2026-09-23T19:15:00Z","v":154607,"vw":40.583467},{"c":40.64,"h":40.665,"l":40.61,"n":2242,"o":40.635,"t":"2026-09-23T19:30:00Z","v":162924,"vw":40.641284},{"c":40.62,"h":40.675,"l":40.555,"n":6490,"o":40.64,"t":"2026-09-23T19:45:00Z","v":697251,"vw":40.626136},{"c":40.63,"h":40.63,"l":40.62,"n":17,"o":40.62,"t":"2026-09-23T20:00:00Z","v":738768,"vw":40.629987},{"c":40.4989,"h":40.4989,"l":40.4989,"n":1,"o":40.4989,"t":"2026-09-23T21:45:00Z","v":244,"vw":40.4989},{"c":39.93,"h":40.09,"l":39.76,"n":113,"o":39.98,"t":"2026-09-24T08:00:00Z","v":14712,"vw":39.874171},{"c":40.06,"h":40.06,"l":40.06,"n":8,"o":40.06,"t":"2026-09-24T08:15:00Z","v":157,"vw":40.06},{"c":40.09,"h":40.09,"l":40.09,"n":8,"o":40.09,"t":"2026-09-24T09:00:00Z","v":226,"vw":40.09},{"c":40.11,"h":40.11,"l":40.1,"n":4,"o":40.11,"t":"2026-09-24T09:30:00Z","v":500,"vw":40.1077},{"c":40.1,"h":40.1,"l":40.1,"n":5,"o":40.1,"t":"2026-09-24T09:45:00Z","v":243,"vw":40.1},{"c":40.05,"h":40.05,"l":40.05,"n":2,"o":40.05,"t":"2026-09-24T10:30:00Z","v":205,"vw":40.05},{"c":40.09,"h":40.09,"l":40.09,"n":5,"o":40.09,"t":"2026-09-24T11:00:00Z","v":500,"vw":40.09},{"c":40.1,"h":40.1,"l":40.1,"n":4,"o":40.1,"t":"2026-09-24T11:30:00Z","v":215,"vw":40.1},{"c":40.2,"h":40.2,"l":40.19,"n":6,"o":40.19,"t":"2026-09-24T13:00:00Z","v":1031,"vw":40.19697},{"c":40,"h":40,"l":40,"n":19,"o":40,"t":"2026-09-24T13:15:00Z","v":650,"vw":40},{"c":40.01,"h":40.25,"l":39.95,"n":2942,"o":40.06,"t":"2026-09-24T13:30:00Z","v":274012,"vw":40.091681},{"c":40.02,"h":40.07,"l":39.965,"n":2752,"o":40,"t":"2026-09-24T13:45:00Z","v":176228,"vw":40.01975},{"c":39.855,"h":40.14,"l":39.83,"n":2287,"o":40.02,"t":"2026-09-24T14:00:00Z","v":162148,"vw":40.02005},{"c":39.805,"h":39.87,"l":39.685,"n":2029,"o":39.855,"t":"2026-09-24T14:15:00Z","v":159242,"vw":39.809712},{"c":39.695,"h":39.82,"l":39.685,"n":1444,"o":39.8,"t":"2026-09-24T14:30:00Z","v":103178,"vw":39.741812},{"c":39.58,"h":39.71,"l":39.555,"n":1733,"o":39.695,"t":"2026-09-24T14:45:00Z","v":111773,"vw":39.647149},{"c":39.59,"h":39.65,"l":39.575,"n":1334,"o":39.575,"t":"2026-09-24T15:00:00Z","v":91707,"vw":39.616938},{"c":39.57,"h":39.655,"l":39.555,"n":1443,"o":39.59,"t":"2026-09-24T15:15:00Z","v":117309,"vw":39.608615},{"c":39.625,"h":39.64,"l":39.565,"n":1213,"o":39.575,"t":"2026-09-24T15:30:00Z","v":88094,"vw":39.599705},{"c":39.64,"h":39.65,"l":39.54,"n":1425,"o":39.625,"t":"2026-09-24T15:45:00Z","v":157036,"vw":39.610038},{"c":39.69,"h":39.69,"l":39.615,"n":1412,"o":39.635,"t":"2026-09-24T16:00:00Z","v":107328,"vw":39.650635},{"c":39.83,"h":39.89,"l":39.675,"n":2328,"o":39.69,"t":"2026-09-24T16:15:00Z","v":182278,"vw":39.789408},{"c":39.81,"h":39.87,"l":39.77,"n":1262,"o":39.825,"t":"2026-09-24T16:30:00Z","v":93423,"vw":39.818179},{"c":39.835,"h":39.84,"l":39.76,"n":1112,"o":39.81,"t":"2026-09-24T16:45:00Z","v":80180,"vw":39.792643},{"c":39.825,"h":39.835,"l":39.78,"n":1063,"o":39.835,"t":"2026-09-24T17:00:00Z","v":84324,"vw":39.804167},{"c":39.75,"h":39.82,"l":39.72,"n":654,"o":39.82,"t":"2026-09-24T17:15:00Z","v":46871,"vw":39.760298},{"c":39.765,"h":39.79,"l":39.6814,"n":1276,"o":39.75,"t":"2026-09-24T17:30:00Z","v":111044,"vw":39.745221},{"c":39.83,"h":39.84,"l":39.745,"n":1243,"o":39.77,"t":"2026-09-24T17:45:00Z","v":120062,"vw":39.785311},{"c":39.85,"h":39.87,"l":39.795,"n":1095,"o":39.83,"t":"2026-09-24T18:00:00Z","v":79456,"vw":39.836493},{"c":39.86,"h":39.9,"l":39.825,"n":953,"o":39.84,"t":"2026-09-24T18:15:00Z","v":57812,"vw":39.858351},{"c":39.82,"h":39.88,"l":39.8,"n":733,"o":39.85,"t":"2026-09-24T18:30:00Z","v":54837,"vw":39.830957},{"c":39.785,"h":39.83,"l":39.785,"n":776,"o":39.82,"t":"2026-09-24T18:45:00Z","v":56775,"vw":39.809962},{"c":39.825,"h":39.83,"l":39.76,"n":676,"o":39.78,"t":"2026-09-24T19:00:00Z","v":50688,"vw":39.796477},{"c":39.895,"h":39.9,"l":39.83,"n":948,"o":39.83,"t":"2026-09-24T19:15:00Z","v":76023,"vw":39.866961},{"c":40.065,"h":40.07,"l":39.865,"n":6195,"o":39.89,"t":"2026-09-24T19:30:00Z","v":681038,"vw":39.995378},{"c":40.035,"h":40.105,"l":39.96,"n":7824,"o":40.065,"t":"2026-09-24T19:45:00Z","v":785071,"vw":40.047641},{"c":40.04,"h":40.04,"l":40.04,"n":45,"o":40.04,"t":"2026-09-24T20:00:00Z","v":393646,"vw":40.04},{"c":39.4,"h":39.5,"l":39.35,"n":49,"o":39.35,"t":"2026-09-25T08:00:00Z","v":1398,"vw":39.421833},{"c":39.7,"h":39.7,"l":39.7,"n":2,"o":39.7,"t":"2026-09-25T10:45:00Z","v":150,"vw":39.7},{"c":39.73,"h":39.73,"l":39.73,"n":2,"o":39.73,"t":"2026-09-25T12:30:00Z","v":135,"vw":39.73},{"c":39.5,"h":39.5,"l":39.5,"n":24,"o":39.5,"t":"2026-09-25T13:15:00Z","v":905,"vw":39.5},{"c":39.57,"h":39.73,"l":39.41,"n":2323,"o":39.55,"t":"2026-09-25T13:30:00Z","v":218837,"vw":39.510283},{"c":39.455,"h":39.6178,"l":39.45,"n":1437,"o":39.575,"t":"2026-09-25T13:45:00Z","v":105103,"vw":39.552224},{"c":39.39,"h":39.475,"l":39.32,"n":1425,"o":39.44,"t":"2026-09-25T14:00:00Z","v":107979,"vw":39.380618},{"c":39.44,"h":39.45,"l":39.365,"n":1119,"o":39.39,"t":"2026-09-25T14:15:00Z","v":78999,"vw":39.393353},{"c":39.375,"h":39.49,"l":39.365,"n":1161,"o":39.4329,"t":"2026-09-25T14:30:00Z","v":62644,"vw":39.439428},{"c":39.345,"h":39.41,"l":39.32,"n":1514,"o":39.375,"t":"2026-09-25T14:45:00Z","v":90779,"vw":39.364454},{"c":39.335,"h":39.445,"l":39.305,"n":1391,"o":39.345,"t":"2026-09-25T15:00:00Z","v":99512,"vw":39.382691},{"c":39.325,"h":39.36,"l":39.285,"n":859,"o":39.335,"t":"2026-09-25T15:15:00Z","v":52843,"vw":39.317204},{"c":39.275,"h":39.345,"l":39.2729,"n":671,"o":39.325,"t":"2026-09-25T15:30:00Z","v":34008,"vw":39.311321},{"c":39.355,"h":39.365,"l":39.265,"n":743,"o":39.27,"t":"2026-09-25T15:45:00Z","v":40687,"vw":39.298723},{"c":39.41,"h":39.48,"l":39.36,"n":993,"o":39.36,"t":"2026-09-25T16:00:00Z","v":76294,"vw":39.426144},{"c":39.375,"h":39.42,"l":39.355,"n":932,"o":39.415,"t":"2026-09-25T16:15:00Z","v":59903,"vw":39.381493},{"c":39.435,"h":39.455,"l":39.36,"n":821,"o":39.38,"t":"2026-09-25T16:30:00Z","v":42328,"vw":39.408292},{"c":39.4,"h":39.415,"l":39.385,"n":682,"o":39.41,"t":"2026-09-25T16:45:00Z","v":33062,"vw":39.401216},{"c":39.42,"h":39.445,"l":39.395,"n":603,"o":39.395,"t":"2026-09-25T17:00:00Z","v":27002,"vw":39.421391},{"c":39.335,"h":39.425,"l":39.315,"n":852,"o":39.42,"t":"2026-09-25T17:15:00Z","v":57788,"vw":39.361562},{"c":39.36,"h":39.39,"l":39.325,"n":1007,"o":39.335,"t":"2026-09-25T17:30:00Z","v":72336,"vw":39.357062},{"c":39.355,"h":39.375,"l":39.34,"n":847,"o":39.365,"t":"2026-09-25T17:45:00Z","v":47435,"vw":39.356877},{"c":39.34,"h":39.36,"l":39.31,"n":655,"o":39.355,"t":"2026-09-25T18:00:00Z","v":51141,"vw":39.336533},{"c":39.34,"h":39.355,"l":39.325,"n":658,"o":39.335,"t":"2026-09-25T18:15:00Z","v":39748,"vw":39.339064},{"c":39.35,"h":39.36,"l":39.34,"n":512,"o":39.345,"t":"2026-09-25T18:30:00Z","v":32017,"vw":39.347641},{"c":39.385,"h":39.395,"l":39.345,"n":819,"o":39.345,"t":"2026-09-25T18:45:00Z","v":57266,"vw":39.37017},{"c":39.38,"h":39.395,"l":39.36,"n":714,"o":39.39,"t":"2026-09-25T19:00:00Z","v":49300,"vw":39.377931},{"c":39.365,"h":39.405,"l":39.365,"n":921,"o":39.375,"t":"2026-09-25T19:15:00Z","v":60060,"vw":39.387089},{"c":39.48,"h":39.505,"l":39.355,"n":1995,"o":39.36,"t":"2026-09-25T19:30:00Z","v":175637,"vw":39.439547},{"c":39.435,"h":39.485,"l":39.37,"n":4550,"o":39.475,"t":"2026-09-25T19:45:00Z","v":418635,"vw":39.417248},{"c":39.43,"h":39.44,"l":39.43,"n":29,"o":39.43,"t":"2026-09-25T20:00:00Z","v":175967,"vw":39.430006},{"c":39.45,"h":39.45,"l":39.45,"n":2,"o":39.45,"t":"2026-09-25T20:15:00Z","v":200,"vw":39.45},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-09-25T20:30:00Z","v":100,"vw":39.6},{"c":39.92,"h":40.01,"l":39.8,"n":50,"o":39.97,"t":"2026-09-28T08:00:00Z","v":5655,"vw":39.956696},{"c":39.65,"h":39.65,"l":39.65,"n":6,"o":39.65,"t":"2026-09-28T10:00:00Z","v":849,"vw":39.65},{"c":39.66,"h":39.66,"l":39.66,"n":1,"o":39.66,"t":"2026-09-28T11:00:00Z","v":200,"vw":39.66},{"c":39.76,"h":39.76,"l":39.76,"n":4,"o":39.76,"t":"2026-09-28T12:00:00Z","v":580,"vw":39.76},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-09-28T12:15:00Z","v":180,"vw":39.6},{"c":39.65,"h":39.65,"l":39.65,"n":2,"o":39.65,"t":"2026-09-28T12:30:00Z","v":101,"vw":39.65},{"c":39.65,"h":39.65,"l":39.65,"n":8,"o":39.65,"t":"2026-09-28T13:15:00Z","v":1300,"vw":39.65},{"c":39.9,"h":40.18,"l":39.72,"n":1959,"o":39.72,"t":"2026-09-28T13:30:00Z","v":158621,"vw":39.890071},{"c":39.98,"h":40.02,"l":39.85,"n":1152,"o":39.882,"t":"2026-09-28T13:45:00Z","v":90992,"vw":39.94984},{"c":40.175,"h":40.195,"l":39.95,"n":1326,"o":39.985,"t":"2026-09-28T14:00:00Z","v":115769,"vw":40.077422},{"c":40.15,"h":40.19,"l":40.12,"n":901,"o":40.18,"t":"2026-09-28T14:15:00Z","v":67146,"vw":40.158458},{"c":40.07,"h":40.155,"l":40.06,"n":780,"o":40.14,"t":"2026-09-28T14:30:00Z","v":64999,"vw":40.114218},{"c":39.905,"h":40.09,"l":39.9,"n":1693,"o":40.07,"t":"2026-09-28T14:45:00Z","v":112114,"vw":39.991933},{"c":40,"h":40.015,"l":39.86,"n":1168,"o":39.91,"t":"2026-09-28T15:00:00Z","v":80783,"vw":39.94369},{"c":40.065,"h":40.1,"l":39.98,"n":1147,"o":40,"t":"2026-09-28T15:15:00Z","v":78071,"vw":40.035602},{"c":39.975,"h":40.065,"l":39.93,"n":769,"o":40.065,"t":"2026-09-28T15:30:00Z","v":58579,"vw":40.003103},{"c":40,"h":40.025,"l":39.955,"n":706,"o":39.975,"t":"2026-09-28T15:45:00Z","v":48567,"vw":39.993993},{"c":39.925,"h":40.025,"l":39.88,"n":997,"o":40.005,"t":"2026-09-28T16:00:00Z","v":94622,"vw":39.933956},{"c":40.09,"h":40.125,"l":39.915,"n":1117,"o":39.925,"t":"2026-09-28T16:15:00Z","v":81407,"vw":40.01677},{"c":39.995,"h":40.0961,"l":39.97,"n":692,"o":40.09,"t":"2026-09-28T16:30:00Z","v":41239,"vw":40.035649},{"c":40,"h":40.005,"l":39.96,"n":780,"o":40,"t":"2026-09-28T16:45:00Z","v":46944,"vw":39.98038},{"c":40.09,"h":40.12,"l":39.985,"n":1502,"o":40.005,"t":"2026-09-28T17:00:00Z","v":107743,"vw":40.053123},{"c":40.0424,"h":40.11,"l":40.015,"n":757,"o":40.09,"t":"2026-09-28T17:15:00Z","v":51293,"vw":40.059881},{"c":40.07,"h":40.08,"l":40.025,"n":637,"o":40.045,"t":"2026-09-28T17:30:00Z","v":54028,"vw":40.055563},{"c":40.055,"h":40.075,"l":40.045,"n":477,"o":40.07,"t":"2026-09-28T17:45:00Z","v":34992,"vw":40.062089},{"c":40.065,"h":40.085,"l":40.04,"n":676,"o":40.055,"t":"2026-09-28T18:00:00Z","v":53956,"vw":40.063365},{"c":40.055,"h":40.065,"l":40.03,"n":517,"o":40.065,"t":"2026-09-28T18:15:00Z","v":30562,"vw":40.04679},{"c":39.985,"h":40.05,"l":39.975,"n":569,"o":40.05,"t":"2026-09-28T18:30:00Z","v":52275,"vw":40.006563},{"c":39.985,"h":39.9951,"l":39.965,"n":704,"o":39.985,"t":"2026-09-28T18:45:00Z","v":42286,"vw":39.982055},{"c":39.915,"h":39.995,"l":39.91,"n":754,"o":39.98,"t":"2026-09-28T19:00:00Z","v":45896,"vw":39.952624},{"c":39.935,"h":39.96,"l":39.91,"n":930,"o":39.915,"t":"2026-09-28T19:15:00Z","v":61781,"vw":39.945385},{"c":39.885,"h":39.96,"l":39.88,"n":1259,"o":39.94,"t":"2026-09-28T19:30:00Z","v":104886,"vw":39.911236},{"c":39.91,"h":39.92,"l":39.825,"n":4457,"o":39.885,"t":"2026-09-28T19:45:00Z","v":437421,"vw":39.877691},{"c":39.9,"h":39.9,"l":39.9,"n":40,"o":39.9,"t":"2026-09-28T20:00:00Z","v":349425,"vw":39.9},{"c":39.13,"h":39.24,"l":38.92,"n":137,"o":39.17,"t":"2026-09-29T08:00:00Z","v":10842,"vw":39.009145},{"c":39.17,"h":39.17,"l":39.17,"n":1,"o":39.17,"t":"2026-09-29T08:30:00Z","v":150,"vw":39.17},{"c":39.4,"h":39.4,"l":39.3,"n":12,"o":39.3,"t":"2026-09-29T09:45:00Z","v":625,"vw":39.372578},{"c":39.41,"h":39.41,"l":39.4,"n":11,"o":39.4,"t":"2026-09-29T10:30:00Z","v":651,"vw":39.407608},{"c":39.5,"h":39.5,"l":39.45,"n":41,"o":39.45,"t":"2026-09-29T11:00:00Z","v":2691,"vw":39.452218},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-09-29T11:15:00Z","v":100,"vw":39.42},{"c":39.42,"h":39.42,"l":39.42,"n":6,"o":39.42,"t":"2026-09-29T11:30:00Z","v":123,"vw":39.42},{"c":39.42,"h":39.42,"l":39.42,"n":1,"o":39.42,"t":"2026-09-29T12:45:00Z","v":100,"vw":39.42},{"c":39.08,"h":39.41,"l":39,"n":101,"o":39.39,"t":"2026-09-29T13:15:00Z","v":11492,"vw":39.183012},{"c":38.69,"h":39.16,"l":38.5,"n":3779,"o":39.16,"t":"2026-09-29T13:30:00Z","v":433519,"vw":38.771287},{"c":38.85,"h":38.91,"l":38.69,"n":3071,"o":38.7,"t":"2026-09-29T13:45:00Z","v":250077,"vw":38.807554},{"c":38.9401,"h":38.9676,"l":38.8423,"n":2199,"o":38.8423,"t":"2026-09-29T14:00:00Z","v":158823,"vw":38.923807},{"c":38.785,"h":38.945,"l":38.78,"n":2581,"o":38.945,"t":"2026-09-29T14:15:00Z","v":182847,"vw":38.851207},{"c":38.655,"h":38.795,"l":38.65,"n":2437,"o":38.785,"t":"2026-09-29T14:30:00Z","v":191843,"vw":38.697419},{"c":38.665,"h":38.665,"l":38.595,"n":1975,"o":38.655,"t":"2026-09-29T14:45:00Z","v":138571,"vw":38.623288},{"c":38.695,"h":38.725,"l":38.665,"n":1621,"o":38.665,"t":"2026-09-29T15:00:00Z","v":139784,"vw":38.698669},{"c":38.575,"h":38.715,"l":38.54,"n":1865,"o":38.7,"t":"2026-09-29T15:15:00Z","v":138168,"vw":38.618579},{"c":38.53,"h":38.62,"l":38.515,"n":1897,"o":38.58,"t":"2026-09-29T15:30:00Z","v":379405,"vw":38.562662},{"c":38.465,"h":38.535,"l":38.43,"n":2396,"o":38.535,"t":"2026-09-29T15:45:00Z","v":201627,"vw":38.476031},{"c":38.505,"h":38.56,"l":38.47,"n":1167,"o":38.47,"t":"2026-09-29T16:00:00Z","v":80794,"vw":38.519529},{"c":38.54,"h":38.55,"l":38.49,"n":1957,"o":38.515,"t":"2026-09-29T16:15:00Z","v":197784,"vw":38.511831},{"c":38.5501,"h":38.57,"l":38.535,"n":748,"o":38.535,"t":"2026-09-29T16:30:00Z","v":63218,"vw":38.550254},{"c":38.4977,"h":38.56,"l":38.49,"n":848,"o":38.55,"t":"2026-09-29T16:45:00Z","v":55672,"vw":38.538048},{"c":38.54,"h":38.545,"l":38.485,"n":846,"o":38.495,"t":"2026-09-29T17:00:00Z","v":46584,"vw":38.511784},{"c":38.555,"h":38.565,"l":38.52,"n":968,"o":38.545,"t":"2026-09-29T17:15:00Z","v":56025,"vw":38.545498},{"c":38.615,"h":38.64,"l":38.55,"n":1400,"o":38.555,"t":"2026-09-29T17:30:00Z","v":347066,"vw":38.610148},{"c":38.585,"h":38.635,"l":38.56,"n":1043,"o":38.615,"t":"2026-09-29T17:45:00Z","v":69680,"vw":38.599197},{"c":38.625,"h":38.63,"l":38.56,"n":1136,"o":38.59,"t":"2026-09-29T18:00:00Z","v":91436,"vw":38.595679},{"c":38.6,"h":38.625,"l":38.6,"n":653,"o":38.62,"t":"2026-09-29T18:15:00Z","v":39814,"vw":38.609836},{"c":38.655,"h":38.71,"l":38.57,"n":1461,"o":38.6,"t":"2026-09-29T18:30:00Z","v":180830,"vw":38.65852},{"c":38.625,"h":38.655,"l":38.605,"n":735,"o":38.655,"t":"2026-09-29T18:45:00Z","v":41557,"vw":38.634094},{"c":38.555,"h":38.625,"l":38.525,"n":817,"o":38.625,"t":"2026-09-29T19:00:00Z","v":50679,"vw":38.556858},{"c":38.6,"h":38.61,"l":38.55,"n":1052,"o":38.555,"t":"2026-09-29T19:15:00Z","v":71521,"vw":38.588145},{"c":38.56,"h":38.63,"l":38.55,"n":1619,"o":38.61,"t":"2026-09-29T19:30:00Z","v":149824,"vw":38.591549},{"c":38.635,"h":38.665,"l":38.56,"n":5089,"o":38.56,"t":"2026-09-29T19:45:00Z","v":555780,"vw":38.62544},{"c":38.655,"h":38.655,"l":38.64,"n":53,"o":38.64,"t":"2026-09-29T20:00:00Z","v":277185,"vw":38.64001},{"c":38.706,"h":38.706,"l":38.706,"n":1,"o":38.706,"t":"2026-09-29T20:15:00Z","v":100,"vw":38.706},{"c":38.7056,"h":38.7056,"l":38.7056,"n":1,"o":38.7056,"t":"2026-09-29T21:15:00Z","v":1300,"vw":38.7056},{"c":38.7036,"h":38.7036,"l":38.7036,"n":1,"o":38.7036,"t":"2026-09-29T22:15:00Z","v":650,"vw":38.7036},{"c":38.73,"h":38.73,"l":38.71,"n":12,"o":38.71,"t":"2026-09-29T23:15:00Z","v":801,"vw":38.723289},{"c":38.65,"h":38.65,"l":38.65,"n":33,"o":38.65,"t":"2026-09-29T23:30:00Z","v":955,"vw":38.65},{"c":39.13,"h":39.49,"l":39.06,"n":271,"o":39.1,"t":"2026-09-30T08:00:00Z","v":31378,"vw":39.15728},{"c":39.13,"h":39.13,"l":39.13,"n":10,"o":39.13,"t":"2026-09-30T11:00:00Z","v":417,"vw":39.13},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-09-30T12:30:00Z","v":100,"vw":39.26},{"c":39.24,"h":39.24,"l":39.2,"n":4,"o":39.21,"t":"2026-09-30T13:00:00Z","v":5206,"vw":39.202582},{"c":39,"h":39.1,"l":39,"n":18,"o":39.09,"t":"2026-09-30T13:15:00Z","v":1131,"vw":39.051118},{"c":39.085,"h":39.175,"l":38.84,"n":2963,"o":38.96,"t":"2026-09-30T13:30:00Z","v":297334,"vw":39.002328},{"c":38.94,"h":39.13,"l":38.92,"n":2131,"o":39.09,"t":"2026-09-30T13:45:00Z","v":182622,"vw":39.014978},{"c":39.125,"h":39.145,"l":38.95,"n":1649,"o":38.97,"t":"2026-09-30T14:00:00Z","v":374284,"vw":39.090102},{"c":39.0178,"h":39.2,"l":38.985,"n":1441,"o":39.13,"t":"2026-09-30T14:15:00Z","v":129756,"vw":39.084897},{"c":39.06,"h":39.095,"l":38.99,"n":1187,"o":39.02,"t":"2026-09-30T14:30:00Z","v":94573,"vw":39.044978},{"c":38.965,"h":39.075,"l":38.95,"n":1586,"o":39.07,"t":"2026-09-30T14:45:00Z","v":146287,"vw":38.999766},{"c":38.98,"h":38.985,"l":38.935,"n":969,"o":38.96,"t":"2026-09-30T15:00:00Z","v":61477,"vw":38.967501},{"c":39.015,"h":39.035,"l":38.965,"n":1015,"o":38.975,"t":"2026-09-30T15:15:00Z","v":56540,"vw":38.995319},{"c":38.965,"h":39.045,"l":38.96,"n":990,"o":39.015,"t":"2026-09-30T15:30:00Z","v":64977,"vw":39.009587},{"c":39.025,"h":39.03,"l":38.93,"n":1109,"o":38.97,"t":"2026-09-30T15:45:00Z","v":107581,"vw":38.97929},{"c":39.025,"h":39.055,"l":39.005,"n":868,"o":39.022,"t":"2026-09-30T16:00:00Z","v":60577,"vw":39.030845},{"c":39.045,"h":39.05,"l":39.015,"n":589,"o":39.02,"t":"2026-09-30T16:15:00Z","v":33860,"vw":39.036118},{"c":39.085,"h":39.085,"l":39.02,"n":896,"o":39.045,"t":"2026-09-30T16:30:00Z","v":126173,"vw":39.055133},{"c":39.105,"h":39.13,"l":39.065,"n":819,"o":39.085,"t":"2026-09-30T16:45:00Z","v":109952,"vw":39.093147},{"c":39.1,"h":39.13,"l":39.09,"n":737,"o":39.1,"t":"2026-09-30T17:00:00Z","v":52442,"vw":39.106405},{"c":39.075,"h":39.09,"l":39.035,"n":905,"o":39.09,"t":"2026-09-30T17:15:00Z","v":53991,"vw":39.060495},{"c":39.1,"h":39.105,"l":39.065,"n":1178,"o":39.075,"t":"2026-09-30T17:30:00Z","v":85055,"vw":39.083972},{"c":39.075,"h":39.12,"l":39.07,"n":588,"o":39.095,"t":"2026-09-30T17:45:00Z","v":34206,"vw":39.086671},{"c":39.11,"h":39.13,"l":39.075,"n":1035,"o":39.075,"t":"2026-09-30T18:00:00Z","v":84786,"vw":39.10797},{"c":39.08,"h":39.105,"l":39.065,"n":545,"o":39.105,"t":"2026-09-30T18:15:00Z","v":47528,"vw":39.089611},{"c":39.115,"h":39.13,"l":39.04,"n":607,"o":39.075,"t":"2026-09-30T18:30:00Z","v":138504,"vw":39.057258},{"c":39.145,"h":39.165,"l":39.115,"n":593,"o":39.115,"t":"2026-09-30T18:45:00Z","v":38049,"vw":39.149186},{"c":39.175,"h":39.18,"l":39.115,"n":692,"o":39.145,"t":"2026-09-30T19:00:00Z","v":44196,"vw":39.142875},{"c":39.195,"h":39.235,"l":39.16,"n":1065,"o":39.175,"t":"2026-09-30T19:15:00Z","v":70677,"vw":39.205426},{"c":39.165,"h":39.235,"l":39.15,"n":1522,"o":39.2,"t":"2026-09-30T19:30:00Z","v":101122,"vw":39.198647},{"c":39.08,"h":39.19,"l":39.08,"n":4387,"o":39.165,"t":"2026-09-30T19:45:00Z","v":411989,"vw":39.124708},{"c":39.1,"h":39.1,"l":39.1,"n":19,"o":39.1,"t":"2026-09-30T20:00:00Z","v":245686,"vw":39.1},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-09-30T20:30:00Z","v":844,"vw":39.1},{"c":39.15,"h":39.15,"l":39.15,"n":2,"o":39.15,"t":"2026-09-30T23:45:00Z","v":200,"vw":39.15},{"c":39.28,"h":39.28,"l":39.24,"n":22,"o":39.24,"t":"2026-10-01T08:45:00Z","v":800,"vw":39.26194},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-01T09:15:00Z","v":124,"vw":39.1},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-01T10:15:00Z","v":220,"vw":39.11},{"c":39.12,"h":39.12,"l":39.12,"n":1,"o":39.12,"t":"2026-10-01T12:00:00Z","v":100,"vw":39.12},{"c":39.22,"h":39.22,"l":39.22,"n":3,"o":39.22,"t":"2026-10-01T13:00:00Z","v":300,"vw":39.22},{"c":39.22,"h":39.22,"l":39.22,"n":2,"o":39.22,"t":"2026-10-01T13:15:00Z","v":205,"vw":39.22},{"c":39.175,"h":39.53,"l":39.13,"n":1078,"o":39.25,"t":"2026-10-01T13:30:00Z","v":177679,"vw":39.225305},{"c":39.125,"h":39.25,"l":39.11,"n":1613,"o":39.175,"t":"2026-10-01T13:45:00Z","v":128508,"vw":39.187751},{"c":39.09,"h":39.17,"l":39.05,"n":1141,"o":39.13,"t":"2026-10-01T14:00:00Z","v":103337,"vw":39.093126},{"c":38.98,"h":39.135,"l":38.945,"n":834,"o":39.1,"t":"2026-10-01T14:15:00Z","v":61339,"vw":39.060686},{"c":38.92,"h":39.01,"l":38.89,"n":1279,"o":38.97,"t":"2026-10-01T14:30:00Z","v":80172,"vw":38.949378},{"c":38.82,"h":38.92,"l":38.805,"n":907,"o":38.91,"t":"2026-10-01T14:45:00Z","v":50373,"vw":38.864549},{"c":38.81,"h":38.84,"l":38.75,"n":741,"o":38.835,"t":"2026-10-01T15:00:00Z","v":46477,"vw":38.803047},{"c":38.75,"h":38.84,"l":38.75,"n":908,"o":38.8,"t":"2026-10-01T15:15:00Z","v":52775,"vw":38.802052},{"c":38.72,"h":38.78,"l":38.695,"n":926,"o":38.745,"t":"2026-10-01T15:30:00Z","v":64207,"vw":38.74379},{"c":38.7661,"h":38.79,"l":38.72,"n":701,"o":38.725,"t":"2026-10-01T15:45:00Z","v":37455,"vw":38.757314},{"c":38.735,"h":38.8,"l":38.72,"n":727,"o":38.77,"t":"2026-10-01T16:00:00Z","v":44544,"vw":38.766804},{"c":38.765,"h":38.79,"l":38.735,"n":503,"o":38.735,"t":"2026-10-01T16:15:00Z","v":28142,"vw":38.76231},{"c":38.73,"h":38.78,"l":38.715,"n":619,"o":38.77,"t":"2026-10-01T16:30:00Z","v":34766,"vw":38.760672},{"c":38.745,"h":38.77,"l":38.71,"n":695,"o":38.735,"t":"2026-10-01T16:45:00Z","v":36906,"vw":38.737829},{"c":38.76,"h":38.775,"l":38.72,"n":629,"o":38.745,"t":"2026-10-01T17:00:00Z","v":39889,"vw":38.750082},{"c":38.81,"h":38.875,"l":38.765,"n":740,"o":38.765,"t":"2026-10-01T17:15:00Z","v":61188,"vw":38.817303},{"c":38.86,"h":38.89,"l":38.79,"n":1125,"o":38.81,"t":"2026-10-01T17:30:00Z","v":78621,"vw":38.835048},{"c":38.79,"h":38.87,"l":38.765,"n":734,"o":38.86,"t":"2026-10-01T17:45:00Z","v":54876,"vw":38.816925},{"c":38.78,"h":38.8099,"l":38.755,"n":849,"o":38.8,"t":"2026-10-01T18:00:00Z","v":62809,"vw":38.781427},{"c":38.83,"h":38.84,"l":38.775,"n":869,"o":38.78,"t":"2026-10-01T18:15:00Z","v":65125,"vw":38.80676},{"c":38.845,"h":38.88,"l":38.795,"n":653,"o":38.825,"t":"2026-10-01T18:30:00Z","v":42586,"vw":38.845411},{"c":38.81,"h":38.85,"l":38.81,"n":498,"o":38.845,"t":"2026-10-01T18:45:00Z","v":26017,"vw":38.82774},{"c":38.8194,"h":38.825,"l":38.79,"n":586,"o":38.815,"t":"2026-10-01T19:00:00Z","v":36367,"vw":38.807248},{"c":38.775,"h":38.82,"l":38.77,"n":762,"o":38.815,"t":"2026-10-01T19:15:00Z","v":57239,"vw":38.793601},{"c":38.778,"h":38.825,"l":38.76,"n":1200,"o":38.77,"t":"2026-10-01T19:30:00Z","v":107667,"vw":38.802488},{"c":38.75,"h":38.78,"l":38.74,"n":3301,"o":38.779,"t":"2026-10-01T19:45:00Z","v":332298,"vw":38.759197},{"c":38.76,"h":38.76,"l":38.76,"n":39,"o":38.76,"t":"2026-10-01T20:00:00Z","v":246272,"vw":38.76},{"c":38.81,"h":38.81,"l":38.81,"n":4,"o":38.81,"t":"2026-10-01T22:30:00Z","v":501,"vw":38.81},{"c":39.1394,"h":39.1394,"l":39.1394,"n":1,"o":39.1394,"t":"2026-10-01T23:15:00Z","v":100,"vw":39.1394},{"c":38.2,"h":38.475,"l":38.19,"n":73,"o":38.37,"t":"2026-10-02T08:00:00Z","v":4419,"vw":38.318868},{"c":38.47,"h":38.47,"l":38.47,"n":1,"o":38.47,"t":"2026-10-02T08:15:00Z","v":260,"vw":38.47},{"c":38.62,"h":38.62,"l":38.61,"n":2,"o":38.61,"t":"2026-10-02T09:45:00Z","v":461,"vw":38.614338},{"c":38.6,"h":38.6,"l":38.59,"n":4,"o":38.59,"t":"2026-10-02T10:15:00Z","v":385,"vw":38.595236},{"c":38.5,"h":38.5097,"l":38.5,"n":4,"o":38.5097,"t":"2026-10-02T11:15:00Z","v":1334,"vw":38.507462},{"c":38.52,"h":38.52,"l":38.46,"n":8,"o":38.46,"t":"2026-10-02T12:30:00Z","v":2568,"vw":38.496626},{"c":38.5,"h":38.5,"l":38.5,"n":4,"o":38.5,"t":"2026-10-02T12:45:00Z","v":902,"vw":38.5},{"c":38.4,"h":38.41,"l":38.4,"n":11,"o":38.41,"t":"2026-10-02T13:00:00Z","v":638,"vw":38.402727},{"c":38.39,"h":38.4,"l":38.36,"n":49,"o":38.36,"t":"2026-10-02T13:15:00Z","v":5386,"vw":38.380236},{"c":38.18,"h":38.48,"l":38.09,"n":3597,"o":38.29,"t":"2026-10-02T13:30:00Z","v":529938,"vw":38.270877},{"c":38.31,"h":38.32,"l":38.17,"n":1215,"o":38.18,"t":"2026-10-02T13:45:00Z","v":94871,"vw":38.252633},{"c":38.37,"h":38.38,"l":38.22,"n":1159,"o":38.3,"t":"2026-10-02T14:00:00Z","v":63557,"vw":38.287215},{"c":38.35,"h":38.44,"l":38.32,"n":903,"o":38.38,"t":"2026-10-02T14:15:00Z","v":50041,"vw":38.366887},{"c":38.465,"h":38.485,"l":38.32,"n":1593,"o":38.35,"t":"2026-10-02T14:30:00Z","v":117278,"vw":38.434481},{"c":38.285,"h":38.49,"l":38.2824,"n":1222,"o":38.46,"t":"2026-10-02T14:45:00Z","v":94882,"vw":38.420845},{"c":38.165,"h":38.3,"l":38.165,"n":1061,"o":38.285,"t":"2026-10-02T15:00:00Z","v":71487,"vw":38.241895},{"c":38.07,"h":38.19,"l":38.015,"n":1353,"o":38.17,"t":"2026-10-02T15:15:00Z","v":99315,"vw":38.103344},{"c":38.0251,"h":38.1,"l":38.025,"n":729,"o":38.06,"t":"2026-10-02T15:30:00Z","v":51169,"vw":38.064731},{"c":38.085,"h":38.085,"l":38.005,"n":876,"o":38.025,"t":"2026-10-02T15:45:00Z","v":62556,"vw":38.036694},{"c":38.06,"h":38.095,"l":38.045,"n":682,"o":38.085,"t":"2026-10-02T16:00:00Z","v":40287,"vw":38.065345},{"c":38.05,"h":38.095,"l":38.0237,"n":712,"o":38.05,"t":"2026-10-02T16:15:00Z","v":53267,"vw":38.054079},{"c":38.075,"h":38.095,"l":38.05,"n":700,"o":38.05,"t":"2026-10-02T16:30:00Z","v":57601,"vw":38.064967},{"c":38.095,"h":38.115,"l":38.065,"n":570,"o":38.07,"t":"2026-10-02T16:45:00Z","v":38558,"vw":38.091029},{"c":38.14,"h":38.16,"l":38.085,"n":605,"o":38.09,"t":"2026-10-02T17:00:00Z","v":37546,"vw":38.12531},{"c":38.105,"h":38.165,"l":38.1,"n":515,"o":38.135,"t":"2026-10-02T17:15:00Z","v":26850,"vw":38.133427},{"c":38.135,"h":38.14,"l":38.1,"n":528,"o":38.105,"t":"2026-10-02T17:30:00Z","v":61423,"vw":38.120177},{"c":38.145,"h":38.155,"l":38.115,"n":452,"o":38.14,"t":"2026-10-02T17:45:00Z","v":23961,"vw":38.130997},{"c":38.16,"h":38.17,"l":38.145,"n":454,"o":38.15,"t":"2026-10-02T18:00:00Z","v":24179,"vw":38.155179},{"c":38.125,"h":38.155,"l":38.11,"n":490,"o":38.155,"t":"2026-10-02T18:15:00Z","v":31909,"vw":38.125711},{"c":38.135,"h":38.14,"l":38.12,"n":408,"o":38.125,"t":"2026-10-02T18:30:00Z","v":22514,"vw":38.131117},{"c":38.16,"h":38.165,"l":38.125,"n":580,"o":38.135,"t":"2026-10-02T18:45:00Z","v":43218,"vw":38.146593},{"c":38.155,"h":38.175,"l":38.13,"n":557,"o":38.165,"t":"2026-10-02T19:00:00Z","v":37227,"vw":38.157179},{"c":38.22,"h":38.23,"l":38.14,"n":639,"o":38.15,"t":"2026-10-02T19:15:00Z","v":32249,"vw":38.196077},{"c":38.15,"h":38.275,"l":38.14,"n":1238,"o":38.215,"t":"2026-10-02T19:30:00Z","v":82525,"vw":38.21667},{"c":38.105,"h":38.145,"l":38.045,"n":3873,"o":38.145,"t":"2026-10-02T19:45:00Z","v":337174,"vw":38.09065},{"c":38.29,"h":38.29,"l":38.09,"n":36,"o":38.09,"t":"2026-10-02T20:00:00Z","v":215721,"vw":38.090578},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-10-02T20:30:00Z","v":100,"vw":38.09},{"c":38.18,"h":38.18,"l":38.18,"n":1,"o":38.18,"t":"2026-10-02T22:30:00Z","v":199,"vw":38.18},{"c":38.35,"h":38.35,"l":38.06,"n":106,"o":38.28,"t":"2026-10-05T08:00:00Z","v":8544,"vw":38.281848},{"c":38.32,"h":38.32,"l":38.32,"n":2,"o":38.32,"t":"2026-10-05T08:15:00Z","v":265,"vw":38.32},{"c":38.32,"h":38.32,"l":38.32,"n":1,"o":38.32,"t":"2026-10-05T08:30:00Z","v":262,"vw":38.32},{"c":38.29,"h":38.31,"l":38.29,"n":13,"o":38.31,"t":"2026-10-05T08:45:00Z","v":2430,"vw":38.300175},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-05T09:30:00Z","v":295,"vw":38.3},{"c":38.34,"h":38.34,"l":38.34,"n":2,"o":38.34,"t":"2026-10-05T12:00:00Z","v":1001,"vw":38.34},{"c":38.36,"h":38.36,"l":38.36,"n":3,"o":38.36,"t":"2026-10-05T12:15:00Z","v":200,"vw":38.36},{"c":38.2,"h":38.22,"l":38.2,"n":12,"o":38.22,"t":"2026-10-05T12:30:00Z","v":1330,"vw":38.205258},{"c":38.36,"h":38.36,"l":38.36,"n":2,"o":38.36,"t":"2026-10-05T12:45:00Z","v":1001,"vw":38.36},{"c":38.59,"h":38.595,"l":38.17,"n":1076,"o":38.41,"t":"2026-10-05T13:30:00Z","v":90775,"vw":38.382388},{"c":38.345,"h":38.645,"l":38.345,"n":1202,"o":38.59,"t":"2026-10-05T13:45:00Z","v":81944,"vw":38.517402},{"c":38.545,"h":38.57,"l":38.31,"n":1211,"o":38.35,"t":"2026-10-05T14:00:00Z","v":72773,"vw":38.475807},{"c":38.54,"h":38.55,"l":38.49,"n":900,"o":38.54,"t":"2026-10-05T14:15:00Z","v":49285,"vw":38.528966},{"c":38.64,"h":38.68,"l":38.535,"n":898,"o":38.55,"t":"2026-10-05T14:30:00Z","v":54856,"vw":38.609088},{"c":38.605,"h":38.645,"l":38.555,"n":724,"o":38.6398,"t":"2026-10-05T14:45:00Z","v":48171,"vw":38.59075},{"c":38.69,"h":38.715,"l":38.61,"n":868,"o":38.61,"t":"2026-10-05T15:00:00Z","v":55904,"vw":38.675136},{"c":38.73,"h":38.77,"l":38.68,"n":882,"o":38.695,"t":"2026-10-05T15:15:00Z","v":57779,"vw":38.724241},{"c":38.765,"h":38.78,"l":38.725,"n":749,"o":38.735,"t":"2026-10-05T15:30:00Z","v":42106,"vw":38.751228},{"c":38.71,"h":38.78,"l":38.7,"n":623,"o":38.765,"t":"2026-10-05T15:45:00Z","v":34321,"vw":38.73569},{"c":38.695,"h":38.74,"l":38.65,"n":657,"o":38.71,"t":"2026-10-05T16:00:00Z","v":44171,"vw":38.705273},{"c":38.73,"h":38.74,"l":38.665,"n":581,"o":38.69,"t":"2026-10-05T16:15:00Z","v":48377,"vw":38.69062},{"c":38.77,"h":38.78,"l":38.725,"n":618,"o":38.73,"t":"2026-10-05T16:30:00Z","v":57972,"vw":38.744692},{"c":38.77,"h":38.82,"l":38.7501,"n":905,"o":38.7602,"t":"2026-10-05T16:45:00Z","v":65007,"vw":38.784936},{"c":38.745,"h":38.77,"l":38.735,"n":519,"o":38.765,"t":"2026-10-05T17:00:00Z","v":27697,"vw":38.749461},{"c":38.76,"h":38.76,"l":38.7241,"n":470,"o":38.74,"t":"2026-10-05T17:15:00Z","v":27381,"vw":38.744952},{"c":38.785,"h":38.79,"l":38.755,"n":446,"o":38.755,"t":"2026-10-05T17:30:00Z","v":18893,"vw":38.767904},{"c":38.805,"h":38.82,"l":38.78,"n":555,"o":38.79,"t":"2026-10-05T17:45:00Z","v":32249,"vw":38.797356},{"c":38.78,"h":38.815,"l":38.765,"n":522,"o":38.805,"t":"2026-10-05T18:00:00Z","v":34404,"vw":38.78777},{"c":38.8,"h":38.805,"l":38.755,"n":662,"o":38.775,"t":"2026-10-05T18:15:00Z","v":32047,"vw":38.77508},{"c":38.77,"h":38.805,"l":38.76,"n":535,"o":38.805,"t":"2026-10-05T18:30:00Z","v":29775,"vw":38.780241},{"c":38.805,"h":38.83,"l":38.77,"n":581,"o":38.77,"t":"2026-10-05T18:45:00Z","v":33831,"vw":38.796921},{"c":38.795,"h":38.83,"l":38.785,"n":695,"o":38.805,"t":"2026-10-05T19:00:00Z","v":39443,"vw":38.803437},{"c":38.775,"h":38.84,"l":38.765,"n":990,"o":38.795,"t":"2026-10-05T19:15:00Z","v":68764,"vw":38.808136},{"c":38.82,"h":38.83,"l":38.735,"n":1476,"o":38.775,"t":"2026-10-05T19:30:00Z","v":119543,"vw":38.765369},{"c":38.79,"h":38.84,"l":38.75,"n":4081,"o":38.82,"t":"2026-10-05T19:45:00Z","v":392680,"vw":38.803453},{"c":38.79,"h":38.8,"l":38.79,"n":25,"o":38.79,"t":"2026-10-05T20:00:00Z","v":745495,"vw":38.790021},{"c":38.87,"h":38.87,"l":38.87,"n":2,"o":38.87,"t":"2026-10-05T21:00:00Z","v":320,"vw":38.87},{"c":38.76,"h":38.76,"l":38.76,"n":1,"o":38.76,"t":"2026-10-05T23:15:00Z","v":113,"vw":38.76},{"c":38.33,"h":38.48,"l":38.12,"n":92,"o":38.4,"t":"2026-10-06T08:00:00Z","v":6393,"vw":38.255279},{"c":38.33,"h":38.33,"l":38.33,"n":12,"o":38.33,"t":"2026-10-06T08:30:00Z","v":1204,"vw":38.33},{"c":38.33,"h":38.33,"l":38.33,"n":5,"o":38.33,"t":"2026-10-06T09:15:00Z","v":290,"vw":38.33},{"c":38.33,"h":38.33,"l":38.33,"n":2,"o":38.33,"t":"2026-10-06T09:45:00Z","v":500,"vw":38.33},{"c":38.34,"h":38.34,"l":38.33,"n":25,"o":38.33,"t":"2026-10-06T11:00:00Z","v":2660,"vw":38.336778},{"c":38.45,"h":38.45,"l":38.34,"n":7,"o":38.34,"t":"2026-10-06T11:15:00Z","v":980,"vw":38.398889},{"c":38.6,"h":38.73,"l":38.46,"n":76,"o":38.46,"t":"2026-10-06T11:30:00Z","v":2946,"vw":38.572313},{"c":38.42,"h":38.42,"l":38.42,"n":3,"o":38.42,"t":"2026-10-06T12:15:00Z","v":1000,"vw":38.42},{"c":38.44,"h":38.44,"l":38.2882,"n":6,"o":38.2882,"t":"2026-10-06T13:00:00Z","v":1763,"vw":38.312506},{"c":38.31,"h":38.55,"l":38.3,"n":42,"o":38.53,"t":"2026-10-06T13:15:00Z","v":1847,"vw":38.411732},{"c":38.28,"h":38.425,"l":38.1,"n":1641,"o":38.33,"t":"2026-10-06T13:30:00Z","v":178088,"vw":38.221647},{"c":38.305,"h":38.375,"l":38.23,"n":1514,"o":38.29,"t":"2026-10-06T13:45:00Z","v":115980,"vw":38.295563},{"c":38.38,"h":38.445,"l":38.305,"n":1567,"o":38.305,"t":"2026-10-06T14:00:00Z","v":105573,"vw":38.381497},{"c":38.3,"h":38.38,"l":38.265,"n":1500,"o":38.38,"t":"2026-10-06T14:15:00Z","v":129861,"vw":38.30746},{"c":38.395,"h":38.4,"l":38.275,"n":922,"o":38.295,"t":"2026-10-06T14:30:00Z","v":63375,"vw":38.32679},{"c":38.36,"h":38.415,"l":38.31,"n":786,"o":38.395,"t":"2026-10-06T14:45:00Z","v":57002,"vw":38.351941},{"c":38.315,"h":38.41,"l":38.3,"n":812,"o":38.37,"t":"2026-10-06T15:00:00Z","v":55145,"vw":38.336485},{"c":38.215,"h":38.3196,"l":38.185,"n":1577,"o":38.3196,"t":"2026-10-06T15:15:00Z","v":118973,"vw":38.242633},{"c":38.225,"h":38.275,"l":38.2,"n":1352,"o":38.215,"t":"2026-10-06T15:30:00Z","v":106393,"vw":38.23698},{"c":38.265,"h":38.285,"l":38.23,"n":684,"o":38.23,"t":"2026-10-06T15:45:00Z","v":45762,"vw":38.254627},{"c":38.2677,"h":38.295,"l":38.235,"n":852,"o":38.27,"t":"2026-10-06T16:00:00Z","v":43339,"vw":38.268458},{"c":38.235,"h":38.265,"l":38.215,"n":525,"o":38.265,"t":"2026-10-06T16:15:00Z","v":29408,"vw":38.232995},{"c":38.235,"h":38.24,"l":38.205,"n":524,"o":38.23,"t":"2026-10-06T16:30:00Z","v":48927,"vw":38.221718},{"c":38.225,"h":38.245,"l":38.21,"n":579,"o":38.24,"t":"2026-10-06T16:45:00Z","v":56143,"vw":38.230289},{"c":38.235,"h":38.25,"l":38.205,"n":456,"o":38.22,"t":"2026-10-06T17:00:00Z","v":30345,"vw":38.224546},{"c":38.185,"h":38.235,"l":38.18,"n":610,"o":38.2323,"t":"2026-10-06T17:15:00Z","v":32377,"vw":38.211516},{"c":38.2499,"h":38.26,"l":38.175,"n":593,"o":38.18,"t":"2026-10-06T17:30:00Z","v":48039,"vw":38.22661},{"c":38.24,"h":38.25,"l":38.215,"n":491,"o":38.2459,"t":"2026-10-06T17:45:00Z","v":24210,"vw":38.229908},{"c":38.255,"h":38.27,"l":38.23,"n":530,"o":38.24,"t":"2026-10-06T18:00:00Z","v":29086,"vw":38.246594},{"c":38.185,"h":38.26,"l":38.18,"n":667,"o":38.26,"t":"2026-10-06T18:15:00Z","v":43358,"vw":38.20698},{"c":38.19,"h":38.2,"l":38.18,"n":511,"o":38.19,"t":"2026-10-06T18:30:00Z","v":26822,"vw":38.19349},{"c":38.18,"h":38.19,"l":38.165,"n":881,"o":38.18,"t":"2026-10-06T18:45:00Z","v":53153,"vw":38.177902},{"c":38.1524,"h":38.19,"l":38.15,"n":641,"o":38.175,"t":"2026-10-06T19:00:00Z","v":33258,"vw":38.180518},{"c":38.15,"h":38.17,"l":38.145,"n":647,"o":38.155,"t":"2026-10-06T19:15:00Z","v":38465,"vw":38.155804},{"c":38.19,"h":38.22,"l":38.135,"n":1387,"o":38.145,"t":"2026-10-06T19:30:00Z","v":104738,"vw":38.174378},{"c":38.255,"h":38.26,"l":38.15,"n":3241,"o":38.19,"t":"2026-10-06T19:45:00Z","v":316819,"vw":38.218361},{"c":38.26,"h":38.28,"l":38.26,"n":27,"o":38.26,"t":"2026-10-06T20:00:00Z","v":240442,"vw":38.260009},{"c":38.26,"h":38.26,"l":38.26,"n":2,"o":38.26,"t":"2026-10-06T20:15:00Z","v":384,"vw":38.26},{"c":38.26,"h":38.27,"l":38.26,"n":29,"o":38.27,"t":"2026-10-06T20:45:00Z","v":1824,"vw":38.262144},{"c":38.3299,"h":38.3299,"l":38.3299,"n":1,"o":38.3299,"t":"2026-10-06T21:15:00Z","v":100,"vw":38.3299},{"c":38.26,"h":38.26,"l":38.26,"n":1,"o":38.26,"t":"2026-10-06T21:30:00Z","v":1000,"vw":38.26},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-06T22:45:00Z","v":100,"vw":38.35},{"c":38.5,"h":38.5,"l":38.37,"n":29,"o":38.42,"t":"2026-10-07T08:00:00Z","v":2636,"vw":38.44629},{"c":38.4726,"h":38.4726,"l":38.4726,"n":1,"o":38.4726,"t":"2026-10-07T10:00:00Z","v":258,"vw":38.4726},{"c":38.37,"h":38.37,"l":38.37,"n":3,"o":38.37,"t":"2026-10-07T11:00:00Z","v":500,"vw":38.37},{"c":38.35,"h":38.37,"l":38.35,"n":8,"o":38.37,"t":"2026-10-07T11:15:00Z","v":974,"vw":38.365204},{"c":38.3,"h":38.3,"l":38.3,"n":9,"o":38.3,"t":"2026-10-07T11:30:00Z","v":204,"vw":38.3},{"c":38.26,"h":38.26,"l":38.26,"n":2,"o":38.26,"t":"2026-10-07T12:15:00Z","v":135,"vw":38.26},{"c":38.2,"h":38.28,"l":38.19,"n":33,"o":38.28,"t":"2026-10-07T12:30:00Z","v":13085,"vw":38.242004},{"c":38.36,"h":38.36,"l":38.23,"n":45,"o":38.25,"t":"2026-10-07T13:00:00Z","v":7300,"vw":38.240706},{"c":38.46,"h":38.5,"l":38.34,"n":28,"o":38.34,"t":"2026-10-07T13:15:00Z","v":2323,"vw":38.464321},{"c":38.05,"h":38.48,"l":38.045,"n":1822,"o":38.39,"t":"2026-10-07T13:30:00Z","v":208340,"vw":38.282641},{"c":38.14,"h":38.17,"l":38.04,"n":1236,"o":38.05,"t":"2026-10-07T13:45:00Z","v":91126,"vw":38.099777},{"c":38.09,"h":38.185,"l":38.07,"n":838,"o":38.15,"t":"2026-10-07T14:00:00Z","v":79667,"vw":38.145467},{"c":38.07,"h":38.13,"l":38.055,"n":944,"o":38.09,"t":"2026-10-07T14:15:00Z","v":67467,"vw":38.089618},{"c":38.115,"h":38.17,"l":38.07,"n":815,"o":38.07,"t":"2026-10-07T14:30:00Z","v":49892,"vw":38.134616},{"c":38.13,"h":38.155,"l":38.095,"n":759,"o":38.115,"t":"2026-10-07T14:45:00Z","v":49711,"vw":38.123936},{"c":38.105,"h":38.135,"l":38.07,"n":722,"o":38.135,"t":"2026-10-07T15:00:00Z","v":40609,"vw":38.098996},{"c":38.04,"h":38.1051,"l":38.03,"n":608,"o":38.105,"t":"2026-10-07T15:15:00Z","v":31345,"vw":38.066267},{"c":38.065,"h":38.105,"l":38.05,"n":400,"o":38.05,"t":"2026-10-07T15:30:00Z","v":25760,"vw":38.076004},{"c":38.045,"h":38.075,"l":38.02,"n":408,"o":38.06,"t":"2026-10-07T15:45:00Z","v":26576,"vw":38.043289},{"c":38.055,"h":38.07,"l":38.02,"n":440,"o":38.04,"t":"2026-10-07T16:00:00Z","v":25784,"vw":38.050468},{"c":38.085,"h":38.085,"l":38.05,"n":318,"o":38.05,"t":"2026-10-07T16:15:00Z","v":16296,"vw":38.069051},{"c":38.025,"h":38.09,"l":38.02,"n":343,"o":38.09,"t":"2026-10-07T16:30:00Z","v":17298,"vw":38.045283},{"c":38.005,"h":38.05,"l":37.995,"n":690,"o":38.03,"t":"2026-10-07T16:45:00Z","v":47447,"vw":38.009475},{"c":38.045,"h":38.065,"l":37.99,"n":592,"o":38.005,"t":"2026-10-07T17:00:00Z","v":37534,"vw":38.021799},{"c":38.02,"h":38.07,"l":38.01,"n":545,"o":38.04,"t":"2026-10-07T17:15:00Z","v":39282,"vw":38.031188},{"c":38.085,"h":38.095,"l":38.015,"n":643,"o":38.02,"t":"2026-10-07T17:30:00Z","v":48283,"vw":38.052473},{"c":38.085,"h":38.095,"l":38.07,"n":406,"o":38.085,"t":"2026-10-07T17:45:00Z","v":19386,"vw":38.08432},{"c":38.145,"h":38.175,"l":38.075,"n":664,"o":38.08,"t":"2026-10-07T18:00:00Z","v":62206,"vw":38.128114},{"c":38.135,"h":38.19,"l":38.135,"n":449,"o":38.148,"t":"2026-10-07T18:15:00Z","v":34351,"vw":38.162272},{"c":38.145,"h":38.15,"l":38.09,"n":576,"o":38.135,"t":"2026-10-07T18:30:00Z","v":242196,"vw":38.105745},{"c":38.15,"h":38.165,"l":38.14,"n":391,"o":38.14,"t":"2026-10-07T18:45:00Z","v":22262,"vw":38.150819},{"c":38.045,"h":38.155,"l":38.045,"n":577,"o":38.155,"t":"2026-10-07T19:00:00Z","v":33380,"vw":38.10037},{"c":38.055,"h":38.1,"l":38.035,"n":677,"o":38.045,"t":"2026-10-07T19:15:00Z","v":44586,"vw":38.072779},{"c":38.075,"h":38.09,"l":38.045,"n":1123,"o":38.05,"t":"2026-10-07T19:30:00Z","v":65465,"vw":38.066375},{"c":38.08,"h":38.13,"l":38.04,"n":3210,"o":38.075,"t":"2026-10-07T19:45:00Z","v":267838,"vw":38.092195},{"c":38.09,"h":38.09,"l":38.09,"n":24,"o":38.09,"t":"2026-10-07T20:00:00Z","v":160651,"vw":38.09},{"c":37.78,"h":38.01,"l":37.61,"n":143,"o":37.72,"t":"2026-10-08T08:00:00Z","v":15287,"vw":37.81358},{"c":37.66,"h":37.7,"l":37.66,"n":14,"o":37.7,"t":"2026-10-08T08:30:00Z","v":582,"vw":37.677011},{"c":37.63,"h":37.64,"l":37.63,"n":10,"o":37.64,"t":"2026-10-08T08:45:00Z","v":815,"vw":37.633152},{"c":37.65,"h":37.65,"l":37.65,"n":9,"o":37.65,"t":"2026-10-08T09:00:00Z","v":580,"vw":37.65},{"c":37.7,"h":37.7,"l":37.65,"n":3,"o":37.65,"t":"2026-10-08T09:15:00Z","v":209,"vw":37.674038},{"c":37.72,"h":37.72,"l":37.7,"n":6,"o":37.7,"t":"2026-10-08T09:30:00Z","v":573,"vw":37.707865},{"c":37.69,"h":37.69,"l":37.69,"n":2,"o":37.69,"t":"2026-10-08T09:45:00Z","v":212,"vw":37.69},{"c":37.69,"h":37.69,"l":37.69,"n":3,"o":37.69,"t":"2026-10-08T10:00:00Z","v":316,"vw":37.69},{"c":37.69,"h":37.69,"l":37.69,"n":2,"o":37.69,"t":"2026-10-08T10:15:00Z","v":220,"vw":37.69},{"c":37.69,"h":37.69,"l":37.69,"n":3,"o":37.69,"t":"2026-10-08T10:30:00Z","v":308,"vw":37.69},{"c":37.66,"h":37.69,"l":37.66,"n":6,"o":37.69,"t":"2026-10-08T10:45:00Z","v":427,"vw":37.680241},{"c":37.65,"h":37.7514,"l":37.65,"n":19,"o":37.7514,"t":"2026-10-08T11:00:00Z","v":1719,"vw":37.69827},{"c":37.64,"h":37.72,"l":37.64,"n":6,"o":37.72,"t":"2026-10-08T11:15:00Z","v":1021,"vw":37.691016},{"c":38.58,"h":38.58,"l":37.62,"n":30,"o":37.65,"t":"2026-10-08T11:30:00Z","v":11011,"vw":38.455824},{"c":37.6,"h":37.6,"l":37.6,"n":10,"o":37.6,"t":"2026-10-08T11:45:00Z","v":747,"vw":37.6},{"c":37.58,"h":37.67,"l":37.58,"n":15,"o":37.58,"t":"2026-10-08T12:00:00Z","v":810,"vw":37.599104},{"c":37.6,"h":37.61,"l":37.58,"n":9,"o":37.58,"t":"2026-10-08T12:15:00Z","v":713,"vw":37.593817},{"c":37.58,"h":37.6,"l":37.58,"n":6,"o":37.6,"t":"2026-10-08T12:30:00Z","v":489,"vw":37.585023},{"c":37.58,"h":37.65,"l":37.57,"n":9,"o":37.57,"t":"2026-10-08T12:45:00Z","v":631,"vw":37.590239},{"c":37.58,"h":37.58,"l":37.58,"n":2,"o":37.58,"t":"2026-10-08T13:00:00Z","v":106,"vw":37.58},{"c":37.5803,"h":37.66,"l":37.56,"n":36,"o":37.61,"t":"2026-10-08T13:15:00Z","v":3421,"vw":37.587621},{"c":37.94,"h":37.99,"l":37.58,"n":1760,"o":37.71,"t":"2026-10-08T13:30:00Z","v":175114,"vw":37.808732},{"c":37.895,"h":37.99,"l":37.84,"n":1264,"o":37.94,"t":"2026-10-08T13:45:00Z","v":90332,"vw":37.894596},{"c":37.92,"h":37.95,"l":37.88,"n":826,"o":37.9,"t":"2026-10-08T14:00:00Z","v":48896,"vw":37.916235},{"c":37.735,"h":37.925,"l":37.725,"n":729,"o":37.915,"t":"2026-10-08T14:15:00Z","v":47138,"vw":37.832031},{"c":37.72,"h":37.755,"l":37.7,"n":727,"o":37.73,"t":"2026-10-08T14:30:00Z","v":41016,"vw":37.735496},{"c":37.69,"h":37.74,"l":37.68,"n":884,"o":37.71,"t":"2026-10-08T14:45:00Z","v":62746,"vw":37.708418},{"c":37.67,"h":37.715,"l":37.64,"n":629,"o":37.685,"t":"2026-10-08T15:00:00Z","v":45632,"vw":37.685912},{"c":37.62,"h":37.665,"l":37.605,"n":701,"o":37.66,"t":"2026-10-08T15:15:00Z","v":41098,"vw":37.626955},{"c":37.615,"h":37.66,"l":37.61,"n":632,"o":37.615,"t":"2026-10-08T15:30:00Z","v":37333,"vw":37.636157},{"c":37.615,"h":37.635,"l":37.58,"n":523,"o":37.62,"t":"2026-10-08T15:45:00Z","v":26070,"vw":37.605316},{"c":37.675,"h":37.675,"l":37.615,"n":550,"o":37.62,"t":"2026-10-08T16:00:00Z","v":27057,"vw":37.637744},{"c":37.7,"h":37.835,"l":37.665,"n":1705,"o":37.675,"t":"2026-10-08T16:15:00Z","v":124993,"vw":37.734461},{"c":37.71,"h":37.725,"l":37.66,"n":840,"o":37.705,"t":"2026-10-08T16:30:00Z","v":60687,"vw":37.699956},{"c":37.805,"h":37.815,"l":37.665,"n":949,"o":37.695,"t":"2026-10-08T16:45:00Z","v":59368,"vw":37.74802},{"c":37.84,"h":37.87,"l":37.77,"n":700,"o":37.79,"t":"2026-10-08T17:00:00Z","v":43353,"vw":37.821093},{"c":37.9,"h":37.91,"l":37.835,"n":960,"o":37.835,"t":"2026-10-08T17:15:00Z","v":56291,"vw":37.862281},{"c":37.915,"h":37.93,"l":37.88,"n":927,"o":37.9,"t":"2026-10-08T17:30:00Z","v":68611,"vw":37.906999},{"c":37.945,"h":37.9465,"l":37.875,"n":549,"o":37.91,"t":"2026-10-08T17:45:00Z","v":25911,"vw":37.9075},{"c":38.015,"h":38.02,"l":37.945,"n":493,"o":37.945,"t":"2026-10-08T18:00:00Z","v":28643,"vw":37.969115},{"c":37.9738,"h":38.0399,"l":37.9738,"n":566,"o":38.02,"t":"2026-10-08T18:15:00Z","v":27900,"vw":38.006437},{"c":37.93,"h":37.975,"l":37.91,"n":697,"o":37.975,"t":"2026-10-08T18:30:00Z","v":36956,"vw":37.936518},{"c":37.92,"h":37.94,"l":37.91,"n":477,"o":37.94,"t":"2026-10-08T18:45:00Z","v":22896,"vw":37.924154},{"c":37.945,"h":37.97,"l":37.905,"n":691,"o":37.915,"t":"2026-10-08T19:00:00Z","v":51602,"vw":37.945025},{"c":37.93,"h":37.955,"l":37.8805,"n":742,"o":37.94,"t":"2026-10-08T19:15:00Z","v":44905,"vw":37.919477},{"c":37.97,"h":38.015,"l":37.94,"n":1520,"o":37.94,"t":"2026-10-08T19:30:00Z","v":170372,"vw":37.982927},{"c":37.96,"h":38,"l":37.95,"n":3539,"o":37.96,"t":"2026-10-08T19:45:00Z","v":402493,"vw":37.970098},{"c":37.96,"h":37.96,"l":37.96,"n":19,"o":37.96,"t":"2026-10-08T20:00:00Z","v":174754,"vw":37.96},{"c":37.9927,"h":37.9927,"l":37.9927,"n":2,"o":37.9927,"t":"2026-10-08T23:30:00Z","v":103,"vw":37.9927},{"c":38.62,"h":38.79,"l":38.61,"n":96,"o":38.69,"t":"2026-10-09T08:00:00Z","v":8905,"vw":38.70848},{"c":38.6,"h":38.6,"l":38.6,"n":17,"o":38.6,"t":"2026-10-09T08:15:00Z","v":415,"vw":38.6},{"c":38.6,"h":38.6,"l":38.59,"n":6,"o":38.595,"t":"2026-10-09T09:00:00Z","v":1705,"vw":38.59417},{"c":38.62,"h":38.62,"l":38.62,"n":1,"o":38.62,"t":"2026-10-09T09:30:00Z","v":300,"vw":38.62},{"c":38.58,"h":38.605,"l":38.58,"n":9,"o":38.605,"t":"2026-10-09T09:45:00Z","v":1030,"vw":38.591938},{"c":38.61,"h":38.61,"l":38.61,"n":4,"o":38.61,"t":"2026-10-09T10:00:00Z","v":304,"vw":38.61},{"c":38.62,"h":38.62,"l":38.62,"n":3,"o":38.62,"t":"2026-10-09T10:30:00Z","v":320,"vw":38.62},{"c":38.7,"h":38.7,"l":38.62,"n":23,"o":38.62,"t":"2026-10-09T10:45:00Z","v":1193,"vw":38.652602},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-09T11:15:00Z","v":100,"vw":38.65},{"c":38.5817,"h":38.5817,"l":38.5817,"n":1,"o":38.5817,"t":"2026-10-09T11:30:00Z","v":100,"vw":38.5817},{"c":38.5817,"h":38.5817,"l":38.5817,"n":1,"o":38.5817,"t":"2026-10-09T11:45:00Z","v":100,"vw":38.5817},{"c":38.672,"h":38.672,"l":38.672,"n":1,"o":38.672,"t":"2026-10-09T12:00:00Z","v":750,"vw":38.672},{"c":38.72,"h":38.72,"l":38.7,"n":11,"o":38.72,"t":"2026-10-09T12:15:00Z","v":960,"vw":38.717614},{"c":38.72,"h":38.72,"l":38.69,"n":8,"o":38.69,"t":"2026-10-09T12:45:00Z","v":1175,"vw":38.702554},{"c":38.75,"h":38.75,"l":38.72,"n":20,"o":38.72,"t":"2026-10-09T13:00:00Z","v":1144,"vw":38.734211},{"c":38.73,"h":38.77,"l":38.73,"n":28,"o":38.77,"t":"2026-10-09T13:15:00Z","v":4406,"vw":38.755284},{"c":38.9,"h":38.935,"l":38.68,"n":3104,"o":38.68,"t":"2026-10-09T13:30:00Z","v":345758,"vw":38.77014},{"c":38.98,"h":39.2,"l":38.78,"n":3791,"o":38.93,"t":"2026-10-09T13:45:00Z","v":395815,"vw":39.001641},{"c":38.965,"h":39.11,"l":38.93,"n":2244,"o":38.98,"t":"2026-10-09T14:00:00Z","v":234344,"vw":39.034203},{"c":38.92,"h":38.99,"l":38.91,"n":1411,"o":38.965,"t":"2026-10-09T14:15:00Z","v":95600,"vw":38.950279},{"c":38.915,"h":38.93,"l":38.835,"n":1305,"o":38.915,"t":"2026-10-09T14:30:00Z","v":101533,"vw":38.892226},{"c":38.95,"h":38.97,"l":38.905,"n":1156,"o":38.915,"t":"2026-10-09T14:45:00Z","v":76036,"vw":38.928197},{"c":38.9,"h":39.005,"l":38.88,"n":1176,"o":38.945,"t":"2026-10-09T15:00:00Z","v":97475,"vw":38.935999},{"c":38.93,"h":38.97,"l":38.905,"n":700,"o":38.905,"t":"2026-10-09T15:15:00Z","v":39209,"vw":38.936141},{"c":38.88,"h":38.9314,"l":38.88,"n":886,"o":38.9314,"t":"2026-10-09T15:30:00Z","v":52523,"vw":38.905079},{"c":38.865,"h":38.87,"l":38.83,"n":579,"o":38.87,"t":"2026-10-09T15:45:00Z","v":115303,"vw":38.851771},{"c":38.85,"h":38.92,"l":38.845,"n":585,"o":38.86,"t":"2026-10-09T16:00:00Z","v":35572,"vw":38.877183},{"c":38.895,"h":38.905,"l":38.845,"n":499,"o":38.85,"t":"2026-10-09T16:15:00Z","v":26775,"vw":38.867979},{"c":38.87,"h":38.9,"l":38.855,"n":631,"o":38.89,"t":"2026-10-09T16:30:00Z","v":38028,"vw":38.878602},{"c":38.795,"h":38.885,"l":38.79,"n":632,"o":38.875,"t":"2026-10-09T16:45:00Z","v":46532,"vw":38.836949},{"c":38.795,"h":38.84,"l":38.7901,"n":531,"o":38.795,"t":"2026-10-09T17:00:00Z","v":37174,"vw":38.813815},{"c":38.78,"h":38.82,"l":38.77,"n":509,"o":38.795,"t":"2026-10-09T17:15:00Z","v":31920,"vw":38.793474},{"c":38.77,"h":38.785,"l":38.75,"n":551,"o":38.78,"t":"2026-10-09T17:30:00Z","v":40244,"vw":38.768147},{"c":38.785,"h":38.79,"l":38.76,"n":658,"o":38.77,"t":"2026-10-09T17:45:00Z","v":45093,"vw":38.775693},{"c":38.82,"h":38.83,"l":38.775,"n":806,"o":38.79,"t":"2026-10-09T18:00:00Z","v":67755,"vw":38.801402},{"c":38.825,"h":38.845,"l":38.785,"n":908,"o":38.815,"t":"2026-10-09T18:15:00Z","v":62547,"vw":38.811402},{"c":38.81,"h":38.83,"l":38.8,"n":706,"o":38.825,"t":"2026-10-09T18:30:00Z","v":45584,"vw":38.813859},{"c":38.825,"h":38.85,"l":38.805,"n":879,"o":38.805,"t":"2026-10-09T18:45:00Z","v":53667,"vw":38.831675},{"c":38.845,"h":38.9,"l":38.825,"n":665,"o":38.83,"t":"2026-10-09T19:00:00Z","v":45077,"vw":38.86482},{"c":38.845,"h":38.855,"l":38.83,"n":685,"o":38.84,"t":"2026-10-09T19:15:00Z","v":35334,"vw":38.842781},{"c":38.94,"h":38.96,"l":38.843,"n":1227,"o":38.845,"t":"2026-10-09T19:30:00Z","v":85364,"vw":38.906028},{"c":38.9,"h":38.945,"l":38.85,"n":4232,"o":38.935,"t":"2026-10-09T19:45:00Z","v":338121,"vw":38.896145},{"c":38.9,"h":38.9,"l":38.9,"n":22,"o":38.9,"t":"2026-10-09T20:00:00Z","v":237572,"vw":38.9},{"c":38.88,"h":38.88,"l":38.88,"n":6,"o":38.88,"t":"2026-10-09T23:15:00Z","v":195,"vw":38.88},{"c":38.59,"h":38.69,"l":38.52,"n":65,"o":38.61,"t":"2026-10-12T08:00:00Z","v":5745,"vw":38.572938},{"c":38.61,"h":38.61,"l":38.61,"n":4,"o":38.61,"t":"2026-10-12T08:30:00Z","v":195,"vw":38.61},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-12T09:30:00Z","v":100,"vw":38.7},{"c":38.6,"h":38.6,"l":38.6,"n":6,"o":38.6,"t":"2026-10-12T11:00:00Z","v":190,"vw":38.6},{"c":38.6,"h":38.6,"l":38.6,"n":4,"o":38.6,"t":"2026-10-12T12:00:00Z","v":4902,"vw":38.6},{"c":38.55,"h":38.6216,"l":38.4,"n":14,"o":38.6216,"t":"2026-10-12T13:15:00Z","v":1668,"vw":38.562182},{"c":38.4,"h":38.64,"l":38.275,"n":1198,"o":38.42,"t":"2026-10-12T13:30:00Z","v":129403,"vw":38.412938},{"c":38.365,"h":38.42,"l":38.26,"n":853,"o":38.41,"t":"2026-10-12T13:45:00Z","v":57758,"vw":38.326623},{"c":38.44,"h":38.47,"l":38.35,"n":705,"o":38.37,"t":"2026-10-12T14:00:00Z","v":48112,"vw":38.411489},{"c":38.53,"h":38.55,"l":38.42,"n":1393,"o":38.44,"t":"2026-10-12T14:15:00Z","v":176970,"vw":38.483867},{"c":38.555,"h":38.575,"l":38.51,"n":789,"o":38.53,"t":"2026-10-12T14:30:00Z","v":47764,"vw":38.540986},{"c":38.675,"h":38.68,"l":38.555,"n":858,"o":38.555,"t":"2026-10-12T14:45:00Z","v":54177,"vw":38.626854},{"c":38.74,"h":38.7418,"l":38.66,"n":766,"o":38.67,"t":"2026-10-12T15:00:00Z","v":50015,"vw":38.687903},{"c":38.72,"h":38.765,"l":38.705,"n":684,"o":38.735,"t":"2026-10-12T15:15:00Z","v":48313,"vw":38.728179},{"c":38.69,"h":38.76,"l":38.68,"n":682,"o":38.74,"t":"2026-10-12T15:30:00Z","v":40306,"vw":38.713148},{"c":38.67,"h":38.705,"l":38.67,"n":342,"o":38.7,"t":"2026-10-12T15:45:00Z","v":22771,"vw":38.689948},{"c":38.645,"h":38.7,"l":38.635,"n":373,"o":38.68,"t":"2026-10-12T16:00:00Z","v":21591,"vw":38.663666},{"c":38.71,"h":38.73,"l":38.645,"n":347,"o":38.65,"t":"2026-10-12T16:15:00Z","v":24925,"vw":38.689773},{"c":38.715,"h":38.73,"l":38.71,"n":451,"o":38.715,"t":"2026-10-12T16:30:00Z","v":25946,"vw":38.720692},{"c":38.73,"h":38.73,"l":38.71,"n":430,"o":38.72,"t":"2026-10-12T16:45:00Z","v":25955,"vw":38.718485},{"c":38.74,"h":38.74,"l":38.71,"n":269,"o":38.72,"t":"2026-10-12T17:00:00Z","v":14508,"vw":38.729315},{"c":38.74,"h":38.75,"l":38.73,"n":268,"o":38.745,"t":"2026-10-12T17:15:00Z","v":16964,"vw":38.739994},{"c":38.75,"h":38.77,"l":38.73,"n":377,"o":38.735,"t":"2026-10-12T17:30:00Z","v":21309,"vw":38.753001},{"c":38.73,"h":38.76,"l":38.73,"n":221,"o":38.75,"t":"2026-10-12T17:45:00Z","v":16257,"vw":38.741724},{"c":38.73,"h":38.76,"l":38.72,"n":313,"o":38.73,"t":"2026-10-12T18:00:00Z","v":19735,"vw":38.742387},{"c":38.72,"h":38.765,"l":38.7122,"n":605,"o":38.73,"t":"2026-10-12T18:15:00Z","v":164532,"vw":38.733279},{"c":38.71,"h":38.725,"l":38.7,"n":355,"o":38.72,"t":"2026-10-12T18:30:00Z","v":20249,"vw":38.713546},{"c":38.705,"h":38.72,"l":38.685,"n":448,"o":38.71,"t":"2026-10-12T18:45:00Z","v":24995,"vw":38.702848},{"c":38.74,"h":38.75,"l":38.69,"n":340,"o":38.7,"t":"2026-10-12T19:00:00Z","v":17267,"vw":38.731726},{"c":38.735,"h":38.77,"l":38.725,"n":413,"o":38.745,"t":"2026-10-12T19:15:00Z","v":26943,"vw":38.744454},{"c":38.765,"h":38.78,"l":38.735,"n":1016,"o":38.735,"t":"2026-10-12T19:30:00Z","v":90381,"vw":38.757061},{"c":38.76,"h":38.79,"l":38.75,"n":2653,"o":38.765,"t":"2026-10-12T19:45:00Z","v":197526,"vw":38.771129},{"c":38.76,"h":38.76,"l":38.76,"n":63,"o":38.76,"t":"2026-10-12T20:00:00Z","v":126965,"vw":38.76},{"c":38.76,"h":38.76,"l":38.76,"n":1,"o":38.76,"t":"2026-10-12T20:30:00Z","v":148,"vw":38.76},{"c":38.99,"h":38.99,"l":38.75,"n":105,"o":38.9,"t":"2026-10-13T08:00:00Z","v":6081,"vw":38.89073},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-13T09:00:00Z","v":100,"vw":38.99},{"c":39.08,"h":39.09,"l":39,"n":18,"o":39,"t":"2026-10-13T11:00:00Z","v":1385,"vw":39.063737},{"c":39.13,"h":39.13,"l":39.12,"n":5,"o":39.12,"t":"2026-10-13T11:30:00Z","v":318,"vw":39.124978},{"c":39.11,"h":39.11,"l":39.05,"n":7,"o":39.055,"t":"2026-10-13T11:45:00Z","v":1361,"vw":39.071568},{"c":39.12,"h":39.12,"l":39.08,"n":5,"o":39.11,"t":"2026-10-13T12:15:00Z","v":1400,"vw":39.11},{"c":39.12,"h":39.12,"l":39.12,"n":4,"o":39.12,"t":"2026-10-13T12:30:00Z","v":1080,"vw":39.12},{"c":39.12,"h":39.13,"l":39.12,"n":28,"o":39.12,"t":"2026-10-13T13:00:00Z","v":2500,"vw":39.122684},{"c":39.29,"h":39.29,"l":39.09,"n":38,"o":39.12,"t":"2026-10-13T13:15:00Z","v":7419,"vw":39.163716},{"c":38.94,"h":39.1893,"l":38.93,"n":1229,"o":38.98,"t":"2026-10-13T13:30:00Z","v":128849,"vw":38.994866},{"c":38.81,"h":39,"l":38.76,"n":1043,"o":38.98,"t":"2026-10-13T13:45:00Z","v":62561,"vw":38.852911},{"c":38.77,"h":38.805,"l":38.745,"n":1144,"o":38.8,"t":"2026-10-13T14:00:00Z","v":77192,"vw":38.769988},{"c":38.9748,"h":38.99,"l":38.735,"n":2185,"o":38.77,"t":"2026-10-13T14:15:00Z","v":185957,"vw":38.786751},{"c":38.935,"h":39.005,"l":38.91,"n":1658,"o":39,"t":"2026-10-13T14:30:00Z","v":127917,"vw":38.955486},{"c":38.93,"h":38.99,"l":38.92,"n":895,"o":38.94,"t":"2026-10-13T14:45:00Z","v":62087,"vw":38.952193},{"c":38.979,"h":39,"l":38.915,"n":728,"o":38.92,"t":"2026-10-13T15:00:00Z","v":42666,"vw":38.963875},{"c":38.93,"h":39,"l":38.93,"n":997,"o":38.98,"t":"2026-10-13T15:15:00Z","v":68152,"vw":38.974641},{"c":38.87,"h":38.945,"l":38.86,"n":677,"o":38.94,"t":"2026-10-13T15:30:00Z","v":47870,"vw":38.911023},{"c":38.915,"h":38.94,"l":38.865,"n":535,"o":38.875,"t":"2026-10-13T15:45:00Z","v":39557,"vw":38.891418},{"c":38.835,"h":38.92,"l":38.83,"n":582,"o":38.905,"t":"2026-10-13T16:00:00Z","v":35802,"vw":38.860569},{"c":38.82,"h":38.855,"l":38.81,"n":394,"o":38.84,"t":"2026-10-13T16:15:00Z","v":25279,"vw":38.827758},{"c":38.79,"h":38.83,"l":38.76,"n":619,"o":38.815,"t":"2026-10-13T16:30:00Z","v":50131,"vw":38.786607},{"c":38.785,"h":38.8058,"l":38.765,"n":447,"o":38.79,"t":"2026-10-13T16:45:00Z","v":27148,"vw":38.781109},{"c":38.76,"h":38.785,"l":38.71,"n":971,"o":38.78,"t":"2026-10-13T17:00:00Z","v":94579,"vw":38.751527},{"c":38.745,"h":38.775,"l":38.74,"n":506,"o":38.755,"t":"2026-10-13T17:15:00Z","v":35248,"vw":38.761132},{"c":38.77,"h":38.7751,"l":38.745,"n":494,"o":38.745,"t":"2026-10-13T17:30:00Z","v":30487,"vw":38.761867},{"c":38.695,"h":38.77,"l":38.695,"n":495,"o":38.77,"t":"2026-10-13T17:45:00Z","v":29460,"vw":38.735692},{"c":38.755,"h":38.79,"l":38.69,"n":656,"o":38.695,"t":"2026-10-13T18:00:00Z","v":42698,"vw":38.749842},{"c":38.7524,"h":38.775,"l":38.745,"n":495,"o":38.755,"t":"2026-10-13T18:15:00Z","v":27932,"vw":38.756363},{"c":38.765,"h":38.79,"l":38.725,"n":893,"o":38.75,"t":"2026-10-13T18:30:00Z","v":70325,"vw":38.762026},{"c":38.805,"h":38.81,"l":38.765,"n":710,"o":38.765,"t":"2026-10-13T18:45:00Z","v":55474,"vw":38.788326},{"c":38.83,"h":38.85,"l":38.805,"n":574,"o":38.805,"t":"2026-10-13T19:00:00Z","v":38093,"vw":38.825181},{"c":38.825,"h":38.84,"l":38.82,"n":585,"o":38.835,"t":"2026-10-13T19:15:00Z","v":38053,"vw":38.829104},{"c":38.795,"h":38.835,"l":38.79,"n":1119,"o":38.825,"t":"2026-10-13T19:30:00Z","v":100390,"vw":38.813726},{"c":38.745,"h":38.82,"l":38.735,"n":2767,"o":38.795,"t":"2026-10-13T19:45:00Z","v":285850,"vw":38.767631},{"c":38.75,"h":38.75,"l":38.75,"n":25,"o":38.75,"t":"2026-10-13T20:00:00Z","v":117348,"vw":38.75},{"c":38.75,"h":38.75,"l":38.75,"n":2,"o":38.75,"t":"2026-10-13T20:30:00Z","v":2830,"vw":38.75},{"c":39.1,"h":39.11,"l":38.83,"n":58,"o":38.98,"t":"2026-10-14T08:00:00Z","v":6953,"vw":38.993565},{"c":39.08,"h":39.08,"l":39.08,"n":2,"o":39.08,"t":"2026-10-14T11:00:00Z","v":116,"vw":39.08},{"c":39.09,"h":39.09,"l":39.01,"n":3,"o":39.01,"t":"2026-10-14T12:15:00Z","v":426,"vw":39.041368},{"c":38.76,"h":38.91,"l":38.76,"n":25,"o":38.91,"t":"2026-10-14T12:30:00Z","v":600,"vw":38.866601},{"c":38.77,"h":38.79,"l":38.77,"n":45,"o":38.79,"t":"2026-10-14T13:15:00Z","v":2778,"vw":38.788095},{"c":38.75,"h":38.845,"l":38.63,"n":853,"o":38.76,"t":"2026-10-14T13:30:00Z","v":76667,"vw":38.744035},{"c":38.745,"h":38.865,"l":38.705,"n":2129,"o":38.75,"t":"2026-10-14T13:45:00Z","v":198316,"vw":38.784175},{"c":38.685,"h":38.765,"l":38.68,"n":1225,"o":38.745,"t":"2026-10-14T14:00:00Z","v":97977,"vw":38.734591},{"c":38.78,"h":38.805,"l":38.635,"n":1528,"o":38.68,"t":"2026-10-14T14:15:00Z","v":129746,"vw":38.735463},{"c":38.78,"h":38.82,"l":38.75,"n":1052,"o":38.78,"t":"2026-10-14T14:30:00Z","v":81551,"vw":38.785544},{"c":38.75,"h":38.785,"l":38.68,"n":1105,"o":38.77,"t":"2026-10-14T14:45:00Z","v":72634,"vw":38.731448},{"c":38.715,"h":38.765,"l":38.67,"n":1392,"o":38.76,"t":"2026-10-14T15:00:00Z","v":255853,"vw":38.720598},{"c":38.765,"h":38.79,"l":38.705,"n":790,"o":38.715,"t":"2026-10-14T15:15:00Z","v":53887,"vw":38.743475},{"c":38.725,"h":38.765,"l":38.67,"n":661,"o":38.76,"t":"2026-10-14T15:30:00Z","v":69383,"vw":38.739891},{"c":38.755,"h":38.78,"l":38.725,"n":619,"o":38.725,"t":"2026-10-14T15:45:00Z","v":44879,"vw":38.754843},{"c":38.81,"h":38.81,"l":38.755,"n":747,"o":38.76,"t":"2026-10-14T16:00:00Z","v":72259,"vw":38.790612},{"c":38.845,"h":38.875,"l":38.785,"n":1207,"o":38.81,"t":"2026-10-14T16:15:00Z","v":102408,"vw":38.826013},{"c":38.81,"h":38.845,"l":38.795,"n":503,"o":38.845,"t":"2026-10-14T16:30:00Z","v":33888,"vw":38.81277},{"c":38.8,"h":38.845,"l":38.785,"n":1220,"o":38.82,"t":"2026-10-14T16:45:00Z","v":109470,"vw":38.809425},{"c":38.765,"h":38.815,"l":38.75,"n":603,"o":38.805,"t":"2026-10-14T17:00:00Z","v":54406,"vw":38.78592},{"c":38.78,"h":38.825,"l":38.75,"n":840,"o":38.765,"t":"2026-10-14T17:15:00Z","v":54517,"vw":38.795911},{"c":38.795,"h":38.805,"l":38.775,"n":518,"o":38.785,"t":"2026-10-14T17:30:00Z","v":31848,"vw":38.791905},{"c":38.795,"h":38.8,"l":38.755,"n":752,"o":38.8,"t":"2026-10-14T17:45:00Z","v":40920,"vw":38.779255},{"c":38.795,"h":38.805,"l":38.76,"n":923,"o":38.8,"t":"2026-10-14T18:00:00Z","v":49725,"vw":38.781229},{"c":38.78,"h":38.805,"l":38.765,"n":885,"o":38.795,"t":"2026-10-14T18:15:00Z","v":53455,"vw":38.790099},{"c":38.77,"h":38.795,"l":38.76,"n":637,"o":38.785,"t":"2026-10-14T18:30:00Z","v":46897,"vw":38.771919},{"c":38.765,"h":38.785,"l":38.75,"n":568,"o":38.77,"t":"2026-10-14T18:45:00Z","v":34696,"vw":38.764289},{"c":38.76,"h":38.78,"l":38.75,"n":581,"o":38.76,"t":"2026-10-14T19:00:00Z","v":28390,"vw":38.762998},{"c":38.895,"h":38.895,"l":38.765,"n":964,"o":38.765,"t":"2026-10-14T19:15:00Z","v":202448,"vw":38.814888},{"c":38.9,"h":38.95,"l":38.775,"n":6577,"o":38.8924,"t":"2026-10-14T19:30:00Z","v":841780,"vw":38.861892},{"c":38.88,"h":38.965,"l":38.85,"n":7342,"o":38.9,"t":"2026-10-14T19:45:00Z","v":922211,"vw":38.906899},{"c":38.88,"h":38.88,"l":38.88,"n":30,"o":38.88,"t":"2026-10-14T20:00:00Z","v":235017,"vw":38.88},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-14T20:15:00Z","v":438,"vw":38.88},{"c":38.88,"h":38.88,"l":38.88,"n":2,"o":38.88,"t":"2026-10-14T20:45:00Z","v":1135,"vw":38.88},{"c":38.76,"h":38.77,"l":38.76,"n":3,"o":38.77,"t":"2026-10-14T21:45:00Z","v":1000,"vw":38.761001},{"c":38.75,"h":38.77,"l":38.75,"n":7,"o":38.77,"t":"2026-10-14T22:45:00Z","v":884,"vw":38.758452},{"c":38.74,"h":38.75,"l":38.74,"n":10,"o":38.75,"t":"2026-10-14T23:15:00Z","v":367,"vw":38.743333},{"c":38.6164,"h":38.6164,"l":38.6164,"n":1,"o":38.6164,"t":"2026-10-14T23:45:00Z","v":193,"vw":38.6164},{"c":39.15,"h":39.42,"l":39.15,"n":90,"o":39.32,"t":"2026-10-15T08:00:00Z","v":9253,"vw":39.351104},{"c":39.21,"h":39.21,"l":39.21,"n":2,"o":39.21,"t":"2026-10-15T08:15:00Z","v":148,"vw":39.21},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-10-15T08:45:00Z","v":1042,"vw":39.1},{"c":39.09,"h":39.09,"l":39.09,"n":7,"o":39.09,"t":"2026-10-15T09:00:00Z","v":306,"vw":39.09},{"c":39.09,"h":39.1,"l":39.08,"n":21,"o":39.1,"t":"2026-10-15T09:15:00Z","v":1746,"vw":39.085639},{"c":39.23,"h":39.23,"l":39.17,"n":16,"o":39.17,"t":"2026-10-15T09:30:00Z","v":6300,"vw":39.227758},{"c":39.29,"h":39.29,"l":39.29,"n":33,"o":39.29,"t":"2026-10-15T09:45:00Z","v":754,"vw":39.29},{"c":39.39,"h":39.41,"l":39.31,"n":40,"o":39.31,"t":"2026-10-15T10:00:00Z","v":4276,"vw":39.377772},{"c":39.4,"h":39.4,"l":39.4,"n":7,"o":39.4,"t":"2026-10-15T10:30:00Z","v":1017,"vw":39.4},{"c":39.4034,"h":39.4034,"l":39.4034,"n":1,"o":39.4034,"t":"2026-10-15T11:00:00Z","v":400,"vw":39.4034},{"c":39.355,"h":39.4,"l":39.355,"n":15,"o":39.37,"t":"2026-10-15T11:30:00Z","v":1290,"vw":39.379026},{"c":39.3165,"h":39.44,"l":39.3,"n":28,"o":39.3,"t":"2026-10-15T12:00:00Z","v":3604,"vw":39.407753},{"c":39.5,"h":39.5,"l":39.47,"n":36,"o":39.47,"t":"2026-10-15T12:15:00Z","v":1337,"vw":39.486354},{"c":39.48,"h":39.48,"l":39.47,"n":5,"o":39.47,"t":"2026-10-15T12:45:00Z","v":301,"vw":39.475968},{"c":39.45,"h":39.45,"l":39.4,"n":10,"o":39.4,"t":"2026-10-15T13:00:00Z","v":2327,"vw":39.423243},{"c":39.55,"h":39.55,"l":39.28,"n":12,"o":39.5,"t":"2026-10-15T13:15:00Z","v":875,"vw":39.366534},{"c":39.67,"h":39.86,"l":39.265,"n":3182,"o":39.59,"t":"2026-10-15T13:30:00Z","v":324971,"vw":39.588861},{"c":39.84,"h":39.9494,"l":39.64,"n":2694,"o":39.67,"t":"2026-10-15T13:45:00Z","v":266325,"vw":39.792541},{"c":39.81,"h":39.97,"l":39.79,"n":2669,"o":39.83,"t":"2026-10-15T14:00:00Z","v":171272,"vw":39.875109},{"c":39.815,"h":39.88,"l":39.75,"n":2005,"o":39.81,"t":"2026-10-15T14:15:00Z","v":131679,"vw":39.827269},{"c":39.875,"h":39.8995,"l":39.77,"n":1856,"o":39.82,"t":"2026-10-15T14:30:00Z","v":118999,"vw":39.853624},{"c":40.055,"h":40.105,"l":39.845,"n":1802,"o":39.8797,"t":"2026-10-15T14:45:00Z","v":145679,"vw":40.005968},{"c":40.07,"h":40.16,"l":40.06,"n":1491,"o":40.065,"t":"2026-10-15T15:00:00Z","v":111003,"vw":40.118062},{"c":39.96,"h":40.095,"l":39.945,"n":1377,"o":40.07,"t":"2026-10-15T15:15:00Z","v":98916,"vw":40.035073},{"c":40.01,"h":40.1341,"l":39.96,"n":962,"o":39.96,"t":"2026-10-15T15:30:00Z","v":68738,"vw":40.057829},{"c":40.05,"h":40.08,"l":39.98,"n":853,"o":40,"t":"2026-10-15T15:45:00Z","v":59621,"vw":40.036712},{"c":39.935,"h":40.04,"l":39.9,"n":983,"o":40.04,"t":"2026-10-15T16:00:00Z","v":67671,"vw":39.98981},{"c":39.92,"h":40,"l":39.92,"n":784,"o":39.94,"t":"2026-10-15T16:15:00Z","v":50114,"vw":39.974563},{"c":39.94,"h":39.94,"l":39.89,"n":828,"o":39.92,"t":"2026-10-15T16:30:00Z","v":47040,"vw":39.919288},{"c":39.925,"h":39.95,"l":39.9,"n":632,"o":39.945,"t":"2026-10-15T16:45:00Z","v":27703,"vw":39.925141},{"c":39.86,"h":39.93,"l":39.82,"n":732,"o":39.925,"t":"2026-10-15T17:00:00Z","v":37943,"vw":39.859163},{"c":39.87,"h":39.88,"l":39.83,"n":508,"o":39.855,"t":"2026-10-15T17:15:00Z","v":25091,"vw":39.862152},{"c":39.825,"h":39.895,"l":39.75,"n":905,"o":39.87,"t":"2026-10-15T17:30:00Z","v":63554,"vw":39.827908},{"c":39.855,"h":39.875,"l":39.82,"n":679,"o":39.825,"t":"2026-10-15T17:45:00Z","v":46684,"vw":39.85091},{"c":39.905,"h":39.915,"l":39.855,"n":942,"o":39.855,"t":"2026-10-15T18:00:00Z","v":68029,"vw":39.87881},{"c":39.895,"h":39.915,"l":39.885,"n":754,"o":39.905,"t":"2026-10-15T18:15:00Z","v":39499,"vw":39.897973},{"c":39.875,"h":39.89,"l":39.87,"n":813,"o":39.89,"t":"2026-10-15T18:30:00Z","v":68520,"vw":39.88097},{"c":39.935,"h":39.965,"l":39.875,"n":948,"o":39.875,"t":"2026-10-15T18:45:00Z","v":58006,"vw":39.92258},{"c":39.91,"h":39.945,"l":39.895,"n":939,"o":39.935,"t":"2026-10-15T19:00:00Z","v":59941,"vw":39.930306},{"c":39.925,"h":39.93,"l":39.885,"n":1126,"o":39.915,"t":"2026-10-15T19:15:00Z","v":114237,"vw":39.907262},{"c":39.895,"h":39.94,"l":39.85,"n":1762,"o":39.93,"t":"2026-10-15T19:30:00Z","v":165772,"vw":39.897121},{"c":39.94,"h":39.95,"l":39.795,"n":4980,"o":39.895,"t":"2026-10-15T19:45:00Z","v":624659,"vw":39.887921},{"c":39.96,"h":39.96,"l":39.93,"n":24,"o":39.93,"t":"2026-10-15T20:00:00Z","v":370764,"vw":39.93002},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-15T20:15:00Z","v":876,"vw":39.93},{"c":39.93,"h":39.93,"l":39.93,"n":2,"o":39.93,"t":"2026-10-15T20:30:00Z","v":8918,"vw":39.93},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-15T21:00:00Z","v":600,"vw":40},{"c":39.99,"h":39.99,"l":39.99,"n":5,"o":39.99,"t":"2026-10-15T23:15:00Z","v":141,"vw":39.99},{"c":40,"h":40.49,"l":40,"n":23,"o":40.01,"t":"2026-10-16T08:00:00Z","v":2648,"vw":40.187456},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-16T08:15:00Z","v":100,"vw":40.02},{"c":40.25,"h":40.25,"l":40.2,"n":6,"o":40.2,"t":"2026-10-16T11:15:00Z","v":402,"vw":40.212853},{"c":40.19,"h":40.19,"l":40.19,"n":1,"o":40.19,"t":"2026-10-16T11:45:00Z","v":180,"vw":40.19},{"c":40.402,"h":40.402,"l":40.402,"n":1,"o":40.402,"t":"2026-10-16T12:30:00Z","v":250,"vw":40.402},{"c":40.37,"h":40.37,"l":40.37,"n":3,"o":40.37,"t":"2026-10-16T12:45:00Z","v":272,"vw":40.37},{"c":40.21,"h":40.21,"l":40.21,"n":8,"o":40.21,"t":"2026-10-16T13:15:00Z","v":504,"vw":40.21},{"c":40.12,"h":40.44,"l":40.07,"n":1821,"o":40.27,"t":"2026-10-16T13:30:00Z","v":168793,"vw":40.20196},{"c":40.34,"h":40.35,"l":40.05,"n":1861,"o":40.13,"t":"2026-10-16T13:45:00Z","v":150050,"vw":40.218288},{"c":40.23,"h":40.39,"l":40.215,"n":1366,"o":40.345,"t":"2026-10-16T14:00:00Z","v":83955,"vw":40.287183},{"c":40.28,"h":40.29,"l":40.2,"n":1318,"o":40.22,"t":"2026-10-16T14:15:00Z","v":77353,"vw":40.244479},{"c":40.245,"h":40.3,"l":40.24,"n":1255,"o":40.27,"t":"2026-10-16T14:30:00Z","v":78416,"vw":40.27713},{"c":40.27,"h":40.305,"l":40.22,"n":1403,"o":40.245,"t":"2026-10-16T14:45:00Z","v":117331,"vw":40.25682},{"c":40.245,"h":40.3,"l":40.215,"n":1066,"o":40.29,"t":"2026-10-16T15:00:00Z","v":58535,"vw":40.257097},{"c":40.305,"h":40.31,"l":40.23,"n":1953,"o":40.25,"t":"2026-10-16T15:15:00Z","v":131827,"vw":40.272947},{"c":40.33,"h":40.371,"l":40.275,"n":1362,"o":40.305,"t":"2026-10-16T15:30:00Z","v":125191,"vw":40.3281},{"c":40.335,"h":40.415,"l":40.325,"n":1158,"o":40.34,"t":"2026-10-16T15:45:00Z","v":80999,"vw":40.365982},{"c":40.31,"h":40.33,"l":40.24,"n":1037,"o":40.33,"t":"2026-10-16T16:00:00Z","v":68530,"vw":40.299823},{"c":40.305,"h":40.34,"l":40.25,"n":961,"o":40.32,"t":"2026-10-16T16:15:00Z","v":68389,"vw":40.303214},{"c":40.27,"h":40.3,"l":40.2,"n":1017,"o":40.3,"t":"2026-10-16T16:30:00Z","v":75616,"vw":40.240091},{"c":40.205,"h":40.285,"l":40.2,"n":911,"o":40.28,"t":"2026-10-16T16:45:00Z","v":55303,"vw":40.246543},{"c":40.075,"h":40.215,"l":40.045,"n":1437,"o":40.21,"t":"2026-10-16T17:00:00Z","v":100095,"vw":40.118956},{"c":40.105,"h":40.13,"l":40.045,"n":1068,"o":40.075,"t":"2026-10-16T17:15:00Z","v":72842,"vw":40.086364},{"c":40.16,"h":40.19,"l":40.09,"n":1363,"o":40.1,"t":"2026-10-16T17:30:00Z","v":101498,"vw":40.122899},{"c":40.095,"h":40.165,"l":40.09,"n":1049,"o":40.16,"t":"2026-10-16T17:45:00Z","v":66076,"vw":40.126482},{"c":40.025,"h":40.095,"l":40.005,"n":1138,"o":40.095,"t":"2026-10-16T18:00:00Z","v":83014,"vw":40.050015},{"c":39.985,"h":40.04,"l":39.95,"n":1483,"o":40.02,"t":"2026-10-16T18:15:00Z","v":112367,"vw":39.983712},{"c":40.14,"h":40.15,"l":39.965,"n":1625,"o":39.98,"t":"2026-10-16T18:30:00Z","v":179708,"vw":40.086214},{"c":40.09,"h":40.17,"l":40.035,"n":1209,"o":40.14,"t":"2026-10-16T18:45:00Z","v":152844,"vw":40.132199},{"c":40.06,"h":40.09,"l":40.005,"n":829,"o":40.085,"t":"2026-10-16T19:00:00Z","v":52058,"vw":40.049388},{"c":40.015,"h":40.07,"l":40.003,"n":1061,"o":40.0599,"t":"2026-10-16T19:15:00Z","v":74815,"vw":40.034074},{"c":39.945,"h":40.02,"l":39.94,"n":1405,"o":40.01,"t":"2026-10-16T19:30:00Z","v":111539,"vw":39.984528},{"c":40.025,"h":40.05,"l":39.94,"n":4316,"o":39.945,"t":"2026-10-16T19:45:00Z","v":408875,"vw":40.011606},{"c":39.9,"h":40.03,"l":39.9,"n":48,"o":40.01,"t":"2026-10-16T20:00:00Z","v":189940,"vw":40.00995},{"c":40.01,"h":40.01,"l":40.01,"n":2,"o":40.01,"t":"2026-10-16T20:15:00Z","v":3088,"vw":40.01},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-16T20:30:00Z","v":4702,"vw":40.01},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-16T20:45:00Z","v":100,"vw":39.88},{"c":39.9,"h":39.9,"l":39.9,"n":3,"o":39.9,"t":"2026-10-16T21:30:00Z","v":252,"vw":39.9},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-16T22:45:00Z","v":924,"vw":39.88},{"c":39.91,"h":39.91,"l":39.9,"n":29,"o":39.9,"t":"2026-10-16T23:15:00Z","v":2188,"vw":39.901},{"c":40.12,"h":40.12,"l":39.92,"n":11,"o":39.92,"t":"2026-10-19T08:00:00Z","v":515,"vw":39.988902},{"c":40,"h":40.03,"l":40,"n":4,"o":40.03,"t":"2026-10-19T08:30:00Z","v":268,"vw":40.015},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-10-19T08:45:00Z","v":100,"vw":40.02},{"c":40.27,"h":40.27,"l":40.27,"n":16,"o":40.27,"t":"2026-10-19T09:00:00Z","v":499,"vw":40.27},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-19T11:15:00Z","v":210,"vw":40},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-19T12:00:00Z","v":200,"vw":40},{"c":39.89,"h":40.01,"l":39.89,"n":18,"o":40.01,"t":"2026-10-19T13:15:00Z","v":1923,"vw":39.915882},{"c":39.575,"h":39.955,"l":39.56,"n":1276,"o":39.9,"t":"2026-10-19T13:30:00Z","v":110471,"vw":39.690379},{"c":39.54,"h":39.66,"l":39.52,"n":882,"o":39.57,"t":"2026-10-19T13:45:00Z","v":69298,"vw":39.583493},{"c":39.55,"h":39.55,"l":39.46,"n":637,"o":39.53,"t":"2026-10-19T14:00:00Z","v":38752,"vw":39.515455},{"c":39.565,"h":39.625,"l":39.535,"n":850,"o":39.56,"t":"2026-10-19T14:15:00Z","v":52272,"vw":39.574474},{"c":39.515,"h":39.55,"l":39.49,"n":754,"o":39.545,"t":"2026-10-19T14:30:00Z","v":39941,"vw":39.520017},{"c":39.505,"h":39.555,"l":39.485,"n":640,"o":39.515,"t":"2026-10-19T14:45:00Z","v":36896,"vw":39.51643},{"c":39.525,"h":39.535,"l":39.46,"n":669,"o":39.505,"t":"2026-10-19T15:00:00Z","v":44865,"vw":39.501055},{"c":39.575,"h":39.595,"l":39.53,"n":634,"o":39.53,"t":"2026-10-19T15:15:00Z","v":44675,"vw":39.555423},{"c":39.52,"h":39.58,"l":39.51,"n":449,"o":39.58,"t":"2026-10-19T15:30:00Z","v":29264,"vw":39.551555},{"c":39.52,"h":39.55,"l":39.51,"n":758,"o":39.52,"t":"2026-10-19T15:45:00Z","v":46105,"vw":39.53707},{"c":39.6,"h":39.605,"l":39.47,"n":636,"o":39.52,"t":"2026-10-19T16:00:00Z","v":44414,"vw":39.538847},{"c":39.645,"h":39.65,"l":39.595,"n":615,"o":39.605,"t":"2026-10-19T16:15:00Z","v":49380,"vw":39.625453},{"c":39.6201,"h":39.655,"l":39.62,"n":314,"o":39.64,"t":"2026-10-19T16:30:00Z","v":21062,"vw":39.632376},{"c":39.645,"h":39.665,"l":39.61,"n":403,"o":39.63,"t":"2026-10-19T16:45:00Z","v":27993,"vw":39.635712},{"c":39.58,"h":39.645,"l":39.565,"n":628,"o":39.645,"t":"2026-10-19T17:00:00Z","v":74313,"vw":39.592828},{"c":39.58,"h":39.605,"l":39.57,"n":461,"o":39.58,"t":"2026-10-19T17:15:00Z","v":27064,"vw":39.589431},{"c":39.63,"h":39.67,"l":39.58,"n":547,"o":39.59,"t":"2026-10-19T17:30:00Z","v":40135,"vw":39.623843},{"c":39.6,"h":39.625,"l":39.575,"n":456,"o":39.625,"t":"2026-10-19T17:45:00Z","v":35928,"vw":39.595923},{"c":39.615,"h":39.625,"l":39.59,"n":427,"o":39.605,"t":"2026-10-19T18:00:00Z","v":37881,"vw":39.606036},{"c":39.585,"h":39.63,"l":39.57,"n":578,"o":39.615,"t":"2026-10-19T18:15:00Z","v":47383,"vw":39.603224},{"c":39.585,"h":39.605,"l":39.575,"n":461,"o":39.59,"t":"2026-10-19T18:30:00Z","v":33575,"vw":39.585782},{"c":39.5801,"h":39.605,"l":39.5801,"n":615,"o":39.585,"t":"2026-10-19T18:45:00Z","v":46102,"vw":39.592233},{"c":39.545,"h":39.59,"l":39.53,"n":655,"o":39.59,"t":"2026-10-19T19:00:00Z","v":46586,"vw":39.557251},{"c":39.565,"h":39.57,"l":39.53,"n":591,"o":39.545,"t":"2026-10-19T19:15:00Z","v":45630,"vw":39.55362},{"c":39.565,"h":39.5899,"l":39.54,"n":912,"o":39.565,"t":"2026-10-19T19:30:00Z","v":73292,"vw":39.568143},{"c":39.585,"h":39.615,"l":39.53,"n":4159,"o":39.56,"t":"2026-10-19T19:45:00Z","v":483855,"vw":39.578591},{"c":39.49,"h":39.59,"l":39.29,"n":40,"o":39.59,"t":"2026-10-19T20:00:00Z","v":277391,"vw":39.588416},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-19T20:15:00Z","v":3504,"vw":39.59},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-19T20:30:00Z","v":180,"vw":39.59},{"c":39.97,"h":40.18,"l":39.91,"n":57,"o":40.12,"t":"2026-10-20T08:00:00Z","v":4041,"vw":40.042889},{"c":39.96,"h":39.96,"l":39.86,"n":10,"o":39.86,"t":"2026-10-20T08:45:00Z","v":1039,"vw":39.928487},{"c":39.98,"h":39.98,"l":39.94,"n":15,"o":39.96,"t":"2026-10-20T09:00:00Z","v":1811,"vw":39.970455},{"c":39.93,"h":39.93,"l":39.93,"n":1,"o":39.93,"t":"2026-10-20T10:15:00Z","v":200,"vw":39.93},{"c":39.93,"h":40,"l":39.93,"n":12,"o":40,"t":"2026-10-20T10:30:00Z","v":1787,"vw":39.970129},{"c":39.92,"h":39.92,"l":39.92,"n":1,"o":39.92,"t":"2026-10-20T11:45:00Z","v":124,"vw":39.92},{"c":40.08,"h":40.09,"l":40.02,"n":23,"o":40.02,"t":"2026-10-20T12:00:00Z","v":1833,"vw":40.053103},{"c":40.08,"h":40.08,"l":40.08,"n":2,"o":40.08,"t":"2026-10-20T12:15:00Z","v":500,"vw":40.08},{"c":40.17,"h":40.17,"l":40.15,"n":12,"o":40.15,"t":"2026-10-20T12:30:00Z","v":1216,"vw":40.154897},{"c":40.2,"h":40.2,"l":40.12,"n":16,"o":40.13,"t":"2026-10-20T13:00:00Z","v":1375,"vw":40.147811},{"c":40.17,"h":40.2,"l":40.17,"n":3,"o":40.2,"t":"2026-10-20T13:15:00Z","v":205,"vw":40.185},{"c":40.15,"h":40.305,"l":39.96,"n":2002,"o":40.22,"t":"2026-10-20T13:30:00Z","v":245027,"vw":40.131644},{"c":40.415,"h":40.415,"l":40.15,"n":1166,"o":40.155,"t":"2026-10-20T13:45:00Z","v":118068,"vw":40.321544},{"c":40.345,"h":40.425,"l":40.3,"n":1362,"o":40.4,"t":"2026-10-20T14:00:00Z","v":86513,"vw":40.374386},{"c":40.54,"h":40.545,"l":40.34,"n":1818,"o":40.345,"t":"2026-10-20T14:15:00Z","v":120322,"vw":40.462731},{"c":40.54,"h":40.62,"l":40.46,"n":1660,"o":40.54,"t":"2026-10-20T14:30:00Z","v":125640,"vw":40.551464},{"c":40.49,"h":40.55,"l":40.48,"n":1264,"o":40.54,"t":"2026-10-20T14:45:00Z","v":76854,"vw":40.511999},{"c":40.45,"h":40.51,"l":40.41,"n":1407,"o":40.48,"t":"2026-10-20T15:00:00Z","v":98495,"vw":40.465541},{"c":40.41,"h":40.49,"l":40.41,"n":1073,"o":40.45,"t":"2026-10-20T15:15:00Z","v":66716,"vw":40.44741},{"c":40.325,"h":40.405,"l":40.31,"n":1778,"o":40.405,"t":"2026-10-20T15:30:00Z","v":166421,"vw":40.355828},{"c":40.31,"h":40.335,"l":40.2701,"n":804,"o":40.325,"t":"2026-10-20T15:45:00Z","v":52269,"vw":40.308578},{"c":40.32,"h":40.365,"l":40.29,"n":759,"o":40.305,"t":"2026-10-20T16:00:00Z","v":59048,"vw":40.319557},{"c":40.285,"h":40.33,"l":40.265,"n":709,"o":40.325,"t":"2026-10-20T16:15:00Z","v":51887,"vw":40.297427},{"c":40.365,"h":40.385,"l":40.285,"n":758,"o":40.285,"t":"2026-10-20T16:30:00Z","v":59608,"vw":40.35087},{"c":40.39,"h":40.39,"l":40.355,"n":550,"o":40.37,"t":"2026-10-20T16:45:00Z","v":27984,"vw":40.377192},{"c":40.38,"h":40.405,"l":40.36,"n":612,"o":40.39,"t":"2026-10-20T17:00:00Z","v":37114,"vw":40.385185},{"c":40.38,"h":40.405,"l":40.375,"n":611,"o":40.38,"t":"2026-10-20T17:15:00Z","v":41480,"vw":40.390365},{"c":40.37,"h":40.42,"l":40.36,"n":673,"o":40.375,"t":"2026-10-20T17:30:00Z","v":52078,"vw":40.392842},{"c":40.405,"h":40.41,"l":40.335,"n":626,"o":40.37,"t":"2026-10-20T17:45:00Z","v":57410,"vw":40.370793},{"c":40.37,"h":40.41,"l":40.365,"n":566,"o":40.405,"t":"2026-10-20T18:00:00Z","v":32562,"vw":40.386701},{"c":40.31,"h":40.375,"l":40.3,"n":884,"o":40.37,"t":"2026-10-20T18:15:00Z","v":124014,"vw":40.320694},{"c":40.27,"h":40.33,"l":40.25,"n":606,"o":40.315,"t":"2026-10-20T18:30:00Z","v":81910,"vw":40.291218},{"c":40.31,"h":40.315,"l":40.275,"n":790,"o":40.275,"t":"2026-10-20T18:45:00Z","v":49855,"vw":40.293894},{"c":40.33,"h":40.335,"l":40.305,"n":423,"o":40.305,"t":"2026-10-20T19:00:00Z","v":21903,"vw":40.317566},{"c":40.315,"h":40.33,"l":40.305,"n":584,"o":40.32,"t":"2026-10-20T19:15:00Z","v":31354,"vw":40.315552},{"c":40.295,"h":40.33,"l":40.28,"n":1218,"o":40.31,"t":"2026-10-20T19:30:00Z","v":71678,"vw":40.300641},{"c":40.28,"h":40.335,"l":40.22,"n":3659,"o":40.29,"t":"2026-10-20T19:45:00Z","v":336180,"vw":40.278546},{"c":40.3,"h":40.3,"l":40.3,"n":31,"o":40.3,"t":"2026-10-20T20:00:00Z","v":170359,"vw":40.3},{"c":40.34,"h":40.34,"l":40.34,"n":1,"o":40.34,"t":"2026-10-20T20:15:00Z","v":100,"vw":40.34},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-10-20T21:15:00Z","v":300,"vw":40.2},{"c":40.21,"h":40.24,"l":40.21,"n":14,"o":40.24,"t":"2026-10-20T22:15:00Z","v":1300,"vw":40.217347},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-20T23:00:00Z","v":300,"vw":40.3},{"c":40,"h":40.07,"l":39.7306,"n":54,"o":39.95,"t":"2026-10-21T08:00:00Z","v":3997,"vw":39.840947},{"c":39.73,"h":39.73,"l":39.72,"n":10,"o":39.72,"t":"2026-10-21T09:00:00Z","v":408,"vw":39.724845},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-21T10:15:00Z","v":1500,"vw":39.88},{"c":39.85,"h":39.85,"l":39.84,"n":25,"o":39.85,"t":"2026-10-21T10:45:00Z","v":2325,"vw":39.843662},{"c":39.91,"h":39.91,"l":39.91,"n":1,"o":39.91,"t":"2026-10-21T11:30:00Z","v":100,"vw":39.91},{"c":39.8,"h":39.8,"l":39.8,"n":3,"o":39.8,"t":"2026-10-21T12:00:00Z","v":201,"vw":39.8},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-10-21T12:15:00Z","v":100,"vw":39.7},{"c":39.56,"h":39.67,"l":39.34,"n":39,"o":39.65,"t":"2026-10-21T13:15:00Z","v":3079,"vw":39.503005},{"c":39.71,"h":39.88,"l":39.2,"n":2182,"o":39.5,"t":"2026-10-21T13:30:00Z","v":252472,"vw":39.696877},{"c":39.36,"h":39.705,"l":39.36,"n":1769,"o":39.705,"t":"2026-10-21T13:45:00Z","v":159913,"vw":39.492011},{"c":39.135,"h":39.355,"l":39.07,"n":1779,"o":39.34,"t":"2026-10-21T14:00:00Z","v":125454,"vw":39.189997},{"c":39.03,"h":39.14,"l":38.99,"n":1331,"o":39.14,"t":"2026-10-21T14:15:00Z","v":107262,"vw":39.059042},{"c":38.94,"h":39.07,"l":38.94,"n":1024,"o":39.03,"t":"2026-10-21T14:30:00Z","v":76481,"vw":39.008603},{"c":38.94,"h":38.99,"l":38.915,"n":1014,"o":38.945,"t":"2026-10-21T14:45:00Z","v":59086,"vw":38.947996},{"c":38.98,"h":38.99,"l":38.885,"n":1095,"o":38.94,"t":"2026-10-21T15:00:00Z","v":83851,"vw":38.927586},{"c":39,"h":39.01,"l":38.95,"n":796,"o":38.97,"t":"2026-10-21T15:15:00Z","v":51317,"vw":38.9863},{"c":39.17,"h":39.19,"l":38.985,"n":874,"o":38.99,"t":"2026-10-21T15:30:00Z","v":58075,"vw":39.077763},{"c":39.16,"h":39.17,"l":39.12,"n":537,"o":39.17,"t":"2026-10-21T15:45:00Z","v":27570,"vw":39.148798},{"c":39.1905,"h":39.2,"l":39.125,"n":705,"o":39.15,"t":"2026-10-21T16:00:00Z","v":35945,"vw":39.165549},{"c":39.21,"h":39.22,"l":39.18,"n":624,"o":39.195,"t":"2026-10-21T16:15:00Z","v":27934,"vw":39.200305},{"c":39.215,"h":39.265,"l":39.14,"n":971,"o":39.22,"t":"2026-10-21T16:30:00Z","v":65360,"vw":39.200665},{"c":39.21,"h":39.235,"l":39.2,"n":465,"o":39.215,"t":"2026-10-21T16:45:00Z","v":25714,"vw":39.21851},{"c":39.21,"h":39.236,"l":39.205,"n":401,"o":39.215,"t":"2026-10-21T17:00:00Z","v":18679,"vw":39.220508},{"c":39.23,"h":39.23,"l":39.18,"n":374,"o":39.21,"t":"2026-10-21T17:15:00Z","v":18615,"vw":39.19976},{"c":39.37,"h":39.38,"l":39.195,"n":885,"o":39.226,"t":"2026-10-21T17:30:00Z","v":57566,"vw":39.289857},{"c":39.43,"h":39.455,"l":39.37,"n":820,"o":39.37,"t":"2026-10-21T17:45:00Z","v":61679,"vw":39.428486},{"c":39.38,"h":39.5,"l":39.38,"n":1188,"o":39.43,"t":"2026-10-21T18:00:00Z","v":108680,"vw":39.436555},{"c":39.37,"h":39.43,"l":39.34,"n":944,"o":39.385,"t":"2026-10-21T18:15:00Z","v":82821,"vw":39.388352},{"c":39.4,"h":39.43,"l":39.37,"n":593,"o":39.375,"t":"2026-10-21T18:30:00Z","v":38680,"vw":39.409604},{"c":39.22,"h":39.4,"l":39.22,"n":950,"o":39.4,"t":"2026-10-21T18:45:00Z","v":74520,"vw":39.295784},{"c":39.145,"h":39.215,"l":39.1,"n":787,"o":39.21,"t":"2026-10-21T19:00:00Z","v":55554,"vw":39.162291},{"c":39.22,"h":39.22,"l":39.125,"n":862,"o":39.145,"t":"2026-10-21T19:15:00Z","v":63512,"vw":39.16417},{"c":39.27,"h":39.3,"l":39.2,"n":1196,"o":39.22,"t":"2026-10-21T19:30:00Z","v":116204,"vw":39.249653},{"c":39.31,"h":39.34,"l":39.265,"n":3210,"o":39.27,"t":"2026-10-21T19:45:00Z","v":403036,"vw":39.296221},{"c":39.31,"h":39.31,"l":39.31,"n":36,"o":39.31,"t":"2026-10-21T20:00:00Z","v":318969,"vw":39.31},{"c":39.3,"h":39.3,"l":39.18,"n":13,"o":39.18,"t":"2026-10-21T21:45:00Z","v":2488,"vw":39.294587},{"c":39.06,"h":39.06,"l":38.83,"n":66,"o":38.943,"t":"2026-10-22T08:00:00Z","v":5275,"vw":38.950521},{"c":38.9,"h":38.9,"l":38.9,"n":8,"o":38.9,"t":"2026-10-22T08:15:00Z","v":204,"vw":38.9},{"c":38.95,"h":38.95,"l":38.95,"n":8,"o":38.95,"t":"2026-10-22T08:30:00Z","v":610,"vw":38.95},{"c":38.97,"h":39,"l":38.95,"n":11,"o":38.95,"t":"2026-10-22T09:00:00Z","v":1106,"vw":38.977684},{"c":39.01,"h":39.01,"l":38.97,"n":58,"o":38.97,"t":"2026-10-22T09:15:00Z","v":1350,"vw":38.997751},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-22T09:30:00Z","v":120,"vw":38.9},{"c":39.12,"h":39.12,"l":39.09,"n":43,"o":39.09,"t":"2026-10-22T09:45:00Z","v":1187,"vw":39.105759},{"c":39.28,"h":39.28,"l":39.23,"n":40,"o":39.23,"t":"2026-10-22T10:00:00Z","v":1460,"vw":39.268024},{"c":39.28,"h":39.28,"l":39.27,"n":18,"o":39.28,"t":"2026-10-22T10:15:00Z","v":2000,"vw":39.278278},{"c":39.15,"h":39.28,"l":39.15,"n":12,"o":39.15,"t":"2026-10-22T10:30:00Z","v":1820,"vw":39.222273},{"c":39.24,"h":39.24,"l":39.24,"n":17,"o":39.24,"t":"2026-10-22T10:45:00Z","v":1000,"vw":39.24},{"c":39.12,"h":39.12,"l":39.12,"n":5,"o":39.12,"t":"2026-10-22T11:00:00Z","v":1533,"vw":39.12},{"c":39.02,"h":39.08,"l":39.02,"n":6,"o":39.08,"t":"2026-10-22T11:15:00Z","v":1303,"vw":39.066143},{"c":38.99,"h":39,"l":38.99,"n":3,"o":39,"t":"2026-10-22T11:45:00Z","v":895,"vw":38.99625},{"c":39.19,"h":39.2,"l":39.19,"n":8,"o":39.2,"t":"2026-10-22T12:00:00Z","v":1518,"vw":39.196596},{"c":39.04,"h":39.12,"l":39.04,"n":9,"o":39.08,"t":"2026-10-22T12:15:00Z","v":2200,"vw":39.093429},{"c":39.05,"h":39.05,"l":39.005,"n":5,"o":39.005,"t":"2026-10-22T12:45:00Z","v":1011,"vw":39.04},{"c":38.92,"h":39.05,"l":38.92,"n":17,"o":38.99,"t":"2026-10-22T13:00:00Z","v":5979,"vw":39.009909},{"c":39.19,"h":39.29,"l":38.91,"n":53,"o":38.91,"t":"2026-10-22T13:15:00Z","v":4058,"vw":39.159342},{"c":39.55,"h":39.57,"l":39.185,"n":2461,"o":39.34,"t":"2026-10-22T13:30:00Z","v":230948,"vw":39.348851},{"c":39.56,"h":39.68,"l":39.47,"n":1186,"o":39.545,"t":"2026-10-22T13:45:00Z","v":82045,"vw":39.570673},{"c":39.71,"h":39.725,"l":39.57,"n":1731,"o":39.57,"t":"2026-10-22T14:00:00Z","v":126336,"vw":39.662684},{"c":39.71,"h":39.82,"l":39.65,"n":1367,"o":39.74,"t":"2026-10-22T14:15:00Z","v":106574,"vw":39.722503},{"c":39.595,"h":39.73,"l":39.56,"n":1100,"o":39.705,"t":"2026-10-22T14:30:00Z","v":77189,"vw":39.631946},{"c":39.6395,"h":39.67,"l":39.6,"n":981,"o":39.6,"t":"2026-10-22T14:45:00Z","v":60823,"vw":39.627824},{"c":39.58,"h":39.655,"l":39.55,"n":779,"o":39.64,"t":"2026-10-22T15:00:00Z","v":42165,"vw":39.596602},{"c":39.64,"h":39.665,"l":39.55,"n":841,"o":39.575,"t":"2026-10-22T15:15:00Z","v":53988,"vw":39.600139},{"c":39.6395,"h":39.685,"l":39.615,"n":1025,"o":39.65,"t":"2026-10-22T15:30:00Z","v":80372,"vw":39.657274},{"c":39.6895,"h":39.73,"l":39.62,"n":630,"o":39.635,"t":"2026-10-22T15:45:00Z","v":45528,"vw":39.67524},{"c":39.74,"h":39.77,"l":39.69,"n":716,"o":39.69,"t":"2026-10-22T16:00:00Z","v":47153,"vw":39.730826},{"c":39.7276,"h":39.75,"l":39.705,"n":598,"o":39.74,"t":"2026-10-22T16:15:00Z","v":40410,"vw":39.72598},{"c":39.675,"h":39.77,"l":39.67,"n":482,"o":39.73,"t":"2026-10-22T16:30:00Z","v":28801,"vw":39.723668},{"c":39.69,"h":39.73,"l":39.62,"n":686,"o":39.67,"t":"2026-10-22T16:45:00Z","v":60928,"vw":39.686789},{"c":39.645,"h":39.72,"l":39.63,"n":756,"o":39.68,"t":"2026-10-22T17:00:00Z","v":54489,"vw":39.662175},{"c":39.65,"h":39.68,"l":39.615,"n":849,"o":39.645,"t":"2026-10-22T17:15:00Z","v":70439,"vw":39.646883},{"c":39.67,"h":39.685,"l":39.645,"n":548,"o":39.655,"t":"2026-10-22T17:30:00Z","v":33355,"vw":39.66527},{"c":39.69,"h":39.7,"l":39.635,"n":595,"o":39.67,"t":"2026-10-22T17:45:00Z","v":46850,"vw":39.665013},{"c":39.62,"h":39.695,"l":39.58,"n":586,"o":39.69,"t":"2026-10-22T18:00:00Z","v":35173,"vw":39.639523},{"c":39.625,"h":39.655,"l":39.615,"n":577,"o":39.62,"t":"2026-10-22T18:15:00Z","v":43096,"vw":39.628845},{"c":39.55,"h":39.62,"l":39.545,"n":599,"o":39.62,"t":"2026-10-22T18:30:00Z","v":36821,"vw":39.574189},{"c":39.535,"h":39.565,"l":39.525,"n":618,"o":39.555,"t":"2026-10-22T18:45:00Z","v":40225,"vw":39.543414},{"c":39.6,"h":39.61,"l":39.515,"n":710,"o":39.53,"t":"2026-10-22T19:00:00Z","v":48601,"vw":39.561101},{"c":39.69,"h":39.7,"l":39.57,"n":595,"o":39.6,"t":"2026-10-22T19:15:00Z","v":45651,"vw":39.642799},{"c":39.59,"h":39.715,"l":39.58,"n":1334,"o":39.69,"t":"2026-10-22T19:30:00Z","v":131911,"vw":39.637503},{"c":39.57,"h":39.68,"l":39.53,"n":4025,"o":39.585,"t":"2026-10-22T19:45:00Z","v":441942,"vw":39.596802},{"c":39.57,"h":39.57,"l":39.57,"n":31,"o":39.57,"t":"2026-10-22T20:00:00Z","v":204159,"vw":39.57},{"c":39.46,"h":39.46,"l":39.46,"n":6,"o":39.46,"t":"2026-10-22T23:45:00Z","v":1798,"vw":39.46}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.23601452693196223,"strike":50.84782096020567,"iv":0.5683395309186847,"gamma":0.034491565620323225,"theta":-0.016942098059068357,"vega":0.01867435556443961,"rho":0.002845195276977263,"breakevenPct":29.45726175148917},{"delta":0.15,"premium":0.65,"strike":53.701839029335524,"iv":0.8932662865736037,"gamma":0.026765406154144702,"theta":-0.039163110915871616,"vega":0.025401451997284146,"rho":0.0040469795322587146,"breakevenPct":37.73907508701349},{"delta":0.2,"premium":0.65,"strike":48.96332844163014,"iv":0.6774176035898458,"gamma":0.04873435448149467,"theta":-0.03346805553690731,"vega":0.029884763335150413,"rho":0.005554391679626906,"breakevenPct":25.730685356386566},{"delta":0.25,"premium":0.65,"strike":44.22481785392476,"iv":0.4615689206060879,"gamma":0.07070330280884463,"theta":-0.027773000157943005,"vega":0.034368074673016676,"rho":0.007061803826995096,"breakevenPct":13.72229562575965},{"delta":0.3,"premium":0.7826227988878591,"strike":42.131603336422614,"iv":0.38549036144578314,"gamma":0.08054198331788694,"theta":-0.02677571825764597,"vega":0.037119925857275256,"rho":0.008477319415955352,"breakevenPct":8.753740839610924},{"delta":0.35,"premium":0.9911492122335495,"strike":41.55236329935125,"iv":0.38940602409638553,"gamma":0.08343818350324375,"theta":-0.028467099165894346,"vega":0.038880815569972194,"rho":0.009840240119285911,"breakevenPct":7.814273977660411},{"delta":0.4,"premium":1.19967562557924,"strike":40.97312326227989,"iv":0.3933216867469879,"gamma":0.08633438368860057,"theta":-0.030158480074142728,"vega":0.04064170528266914,"rho":0.011203160822616473,"breakevenPct":6.874807115709897},{"delta":0.45,"premium":1.4082020389249306,"strike":40.393883225208526,"iv":0.39723734939759037,"gamma":0.08923058387395737,"theta":-0.03184986098239111,"vega":0.04240259499536608,"rho":0.012566081525947032,"breakevenPct":5.935340253759385},{"delta":0.5,"premium":1.6726277372262772,"strike":39.805352798053526,"iv":0.403870802919708,"gamma":0.08967396593673967,"theta":-0.03305450121654501,"vega":0.043210705596107055,"rho":0.01389364298141983,"breakevenPct":5.113990205980238},{"delta":0.55,"premium":2.0558394160583946,"strike":39.1970802919708,"iv":0.4162795620437956,"gamma":0.08490510948905108,"theta":-0.03322481751824818,"vega":0.041994160583941606,"rho":0.015146066035194885,"breakevenPct":4.543638388315241},{"delta":0.6,"premium":2.4390510948905106,"strike":38.58880778588808,"iv":0.4286883211678832,"gamma":0.08013625304136253,"theta":-0.033395133819951336,"vega":0.04077761557177616,"rho":0.016398489088969934,"breakevenPct":3.973286570650245},{"delta":0.65,"premium":2.8222627737226276,"strike":37.98053527980535,"iv":0.4410970802919708,"gamma":0.07536739659367396,"theta":-0.0335654501216545,"vega":0.03956107055961071,"rho":0.017650912142744987,"breakevenPct":3.4029347529852485},{"delta":0.7,"premium":3.2313177410154017,"strike":37.35025670279521,"iv":0.44937860810039937,"gamma":0.07010855675984028,"theta":-0.03295128351397605,"vega":0.03771351968054764,"rho":0.018886733084825837,"breakevenPct":2.842307257502812},{"delta":0.75,"premium":3.737592698231603,"strike":36.63719338277239,"iv":0.4421338847689675,"gamma":0.063006446092413,"theta":-0.02938596691386195,"vega":0.03349218482601255,"rho":0.02006009846386659,"breakevenPct":2.3182617359452404},{"delta":0.8,"premium":4.243867655447804,"strike":35.92413006274957,"iv":0.43488916143753564,"gamma":0.05590433542498573,"theta":-0.025820650313747858,"vega":0.029270849971477466,"rho":0.021233463842907346,"breakevenPct":1.7942162143876685},{"delta":0.85,"premium":4.750142612664004,"strike":35.21106674272676,"iv":0.4276444381061038,"gamma":0.04880222475755847,"theta":-0.022255333713633772,"vega":0.025049515116942388,"rho":0.022406829221948095,"breakevenPct":1.2701706928300982},{"delta":0.9,"premium":8.53480773129399,"strike":31.30983986670661,"iv":0.6445726565148345,"gamma":0.032277059677868813,"theta":-0.020655515563196707,"vega":0.0185211599529415,"rho":0.021073694441979762,"breakevenPct":0.9747785048165165}],"put":[{"delta":0.1,"premium":0.9566501476054154,"strike":25.346798819156675,"iv":1.4978498781207827,"gamma":0.010842064446379338,"theta":-0.050270826677012846,"vega":0.01940622389949795,"rho":-0.003907789626782215,"breakevenPct":38.19019596667192},{"delta":0.15,"premium":0.3398701298701299,"strike":35.561688311688314,"iv":0.3778693506493506,"gamma":0.05535883116883117,"theta":-0.015705324675324674,"vega":0.024625194805194806,"rho":-0.005217203481412557,"breakevenPct":10.740450628945307},{"delta":0.2,"premium":0.4697402597402598,"strike":36.37337662337662,"iv":0.3635187012987013,"gamma":0.06902766233766235,"theta":-0.017880649350649352,"vega":0.02943038961038961,"rho":-0.006919382548940433,"breakevenPct":9.012578906142007},{"delta":0.25,"premium":0.5996103896103897,"strike":37.185064935064936,"iv":0.34916805194805195,"gamma":0.08269649350649351,"theta":-0.020055974025974026,"vega":0.034235584415584414,"rho":-0.008621561616468309,"breakevenPct":7.284707183338706},{"delta":0.3,"premium":0.7927352123858675,"strike":37.80369194124653,"iv":0.3463939658594681,"gamma":0.08938483525208415,"theta":-0.021531679237792773,"vega":0.03699892814608972,"rho":-0.010340005876075706,"breakevenPct":6.206394503647594},{"delta":0.35,"premium":1.0259626836046052,"strike":38.29992060341405,"iv":0.35095926955140927,"gamma":0.09164763795156808,"theta":-0.02256383485510123,"vega":0.038467764986105595,"rho":-0.01206876205484463,"breakevenPct":5.539893766321724},{"delta":0.4,"premium":1.2591901548233428,"strike":38.79614926558158,"iv":0.3555245732433505,"gamma":0.093910440651052,"theta":-0.02359599047240969,"vega":0.03993660182612148,"rho":-0.013797518233613557,"breakevenPct":4.873393028995854},{"delta":0.45,"premium":1.4924176260420805,"strike":39.29237792774911,"iv":0.36008987693529176,"gamma":0.09617324335053593,"theta":-0.024628146089718143,"vega":0.041405438666137356,"rho":-0.015526274412382482,"breakevenPct":4.206892291669984},{"delta":0.5,"premium":1.7256450972608182,"strike":39.78860658991663,"iv":0.364655180627233,"gamma":0.09843604605001985,"theta":-0.0256603017070266,"vega":0.042874275506153234,"rho":-0.017255030591151407,"breakevenPct":3.540391554344114},{"delta":0.55,"premium":2.011710037174722,"strike":40.29636513837257,"iv":0.3630317637339942,"gamma":0.09756253614209004,"theta":-0.024985667079719123,"vega":0.04233824865757951,"rho":-0.019015088955909965,"breakevenPct":2.9785729822659675},{"delta":0.6,"premium":2.336988847583643,"strike":40.81268071045023,"iv":0.35681532424617923,"gamma":0.0943613795952086,"theta":-0.023044320528707148,"vega":0.04031429161503511,"rho":-0.02079837855974793,"breakevenPct":2.4944453551277705},{"delta":0.65,"premium":2.6622676579925657,"strike":41.32899628252788,"iv":0.3505988847583643,"gamma":0.09116022304832713,"theta":-0.021102973977695165,"vega":0.0382903345724907,"rho":-0.0225816681635859,"breakevenPct":2.0103177279895723},{"delta":0.7,"premium":2.9875464684014874,"strike":41.845311854605534,"iv":0.3443824452705494,"gamma":0.08795906650144569,"theta":-0.01916162742668319,"vega":0.036266377529946305,"rho":-0.024364957767423867,"breakevenPct":1.5261901008513754},{"delta":0.75,"premium":3.3128252788104096,"strike":42.36162742668319,"iv":0.3381660057827344,"gamma":0.08475790995456423,"theta":-0.017220280875671207,"vega":0.0342424204874019,"rho":-0.02614824737126184,"breakevenPct":1.0420624737131772},{"delta":0.8,"premium":4.129406554472987,"strike":43.31045172719221,"iv":0.3516068201948628,"gamma":0.07252125775022142,"theta":-0.014852170062001766,"vega":0.030004340124003534,"rho":-0.028294833494686436,"breakevenPct":0.7069306317303059},{"delta":0.85,"premium":5.1258635961027466,"strike":44.41762621789194,"iv":0.37224455270150575,"gamma":0.056976527900797165,"theta":-0.012327812223206376,"vega":0.024955624446412753,"rho":-0.030574429819271158,"breakevenPct":0.42634915917588806}]},"raw":{"call":[{"delta":0.1,"premium":0.23601452693196223,"strike":50.84782096020567,"iv":0.5683395309186847,"gamma":0.034491565620323225,"theta":-0.016942098059068357,"vega":0.01867435556443961,"rho":0.002845195276977263,"breakevenPct":29.45726175148917},{"delta":0.15,"premium":0.65,"strike":53.701839029335524,"iv":0.8932662865736037,"gamma":0.026765406154144702,"theta":-0.039163110915871616,"vega":0.025401451997284146,"rho":0.0040469795322587146,"breakevenPct":37.73907508701349},{"delta":0.2,"premium":0.65,"strike":48.96332844163014,"iv":0.6774176035898458,"gamma":0.04873435448149467,"theta":-0.03346805553690731,"vega":0.029884763335150413,"rho":0.005554391679626906,"breakevenPct":25.730685356386566},{"delta":0.25,"premium":0.65,"strike":44.22481785392476,"iv":0.4615689206060879,"gamma":0.07070330280884463,"theta":-0.027773000157943005,"vega":0.034368074673016676,"rho":0.007061803826995096,"breakevenPct":13.72229562575965},{"delta":0.3,"premium":0.7826227988878591,"strike":42.131603336422614,"iv":0.38549036144578314,"gamma":0.08054198331788694,"theta":-0.02677571825764597,"vega":0.037119925857275256,"rho":0.008477319415955352,"breakevenPct":8.753740839610924},{"delta":0.35,"premium":0.9911492122335495,"strike":41.55236329935125,"iv":0.38940602409638553,"gamma":0.08343818350324375,"theta":-0.028467099165894346,"vega":0.038880815569972194,"rho":0.009840240119285911,"breakevenPct":7.814273977660411},{"delta":0.4,"premium":1.19967562557924,"strike":40.97312326227989,"iv":0.3933216867469879,"gamma":0.08633438368860057,"theta":-0.030158480074142728,"vega":0.04064170528266914,"rho":0.011203160822616473,"breakevenPct":6.874807115709897},{"delta":0.45,"premium":1.4082020389249306,"strike":40.393883225208526,"iv":0.39723734939759037,"gamma":0.08923058387395737,"theta":-0.03184986098239111,"vega":0.04240259499536608,"rho":0.012566081525947032,"breakevenPct":5.935340253759385},{"delta":0.5,"premium":1.6726277372262772,"strike":39.805352798053526,"iv":0.403870802919708,"gamma":0.08967396593673967,"theta":-0.03305450121654501,"vega":0.043210705596107055,"rho":0.01389364298141983,"breakevenPct":5.113990205980238},{"delta":0.55,"premium":2.0558394160583946,"strike":39.1970802919708,"iv":0.4162795620437956,"gamma":0.08490510948905108,"theta":-0.03322481751824818,"vega":0.041994160583941606,"rho":0.015146066035194885,"breakevenPct":4.543638388315241},{"delta":0.6,"premium":2.4390510948905106,"strike":38.58880778588808,"iv":0.4286883211678832,"gamma":0.08013625304136253,"theta":-0.033395133819951336,"vega":0.04077761557177616,"rho":0.016398489088969934,"breakevenPct":3.973286570650245},{"delta":0.65,"premium":2.8222627737226276,"strike":37.98053527980535,"iv":0.4410970802919708,"gamma":0.07536739659367396,"theta":-0.0335654501216545,"vega":0.03956107055961071,"rho":0.017650912142744987,"breakevenPct":3.4029347529852485},{"delta":0.7,"premium":3.2313177410154017,"strike":37.35025670279521,"iv":0.44937860810039937,"gamma":0.07010855675984028,"theta":-0.03295128351397605,"vega":0.03771351968054764,"rho":0.018886733084825837,"breakevenPct":2.842307257502812},{"delta":0.75,"premium":3.737592698231603,"strike":36.63719338277239,"iv":0.4421338847689675,"gamma":0.063006446092413,"theta":-0.02938596691386195,"vega":0.03349218482601255,"rho":0.02006009846386659,"breakevenPct":2.3182617359452404},{"delta":0.8,"premium":4.243867655447804,"strike":35.92413006274957,"iv":0.43488916143753564,"gamma":0.05590433542498573,"theta":-0.025820650313747858,"vega":0.029270849971477466,"rho":0.021233463842907346,"breakevenPct":1.7942162143876685},{"delta":0.85,"premium":4.750142612664004,"strike":35.21106674272676,"iv":0.4276444381061038,"gamma":0.04880222475755847,"theta":-0.022255333713633772,"vega":0.025049515116942388,"rho":0.022406829221948095,"breakevenPct":1.2701706928300982},{"delta":0.9,"premium":8.53480773129399,"strike":31.30983986670661,"iv":0.6445726565148345,"gamma":0.032277059677868813,"theta":-0.020655515563196707,"vega":0.0185211599529415,"rho":0.021073694441979762,"breakevenPct":0.9747785048165165}],"put":[{"delta":0.1,"premium":0.9566501476054154,"strike":25.346798819156675,"iv":1.4978498781207827,"gamma":0.010842064446379338,"theta":-0.050270826677012846,"vega":0.01940622389949795,"rho":-0.003907789626782215,"breakevenPct":38.19019596667192},{"delta":0.15,"premium":0.3398701298701299,"strike":35.561688311688314,"iv":0.3778693506493506,"gamma":0.05535883116883117,"theta":-0.015705324675324674,"vega":0.024625194805194806,"rho":-0.005217203481412557,"breakevenPct":10.740450628945307},{"delta":0.2,"premium":0.4697402597402598,"strike":36.37337662337662,"iv":0.3635187012987013,"gamma":0.06902766233766235,"theta":-0.017880649350649352,"vega":0.02943038961038961,"rho":-0.006919382548940433,"breakevenPct":9.012578906142007},{"delta":0.25,"premium":0.5996103896103897,"strike":37.185064935064936,"iv":0.34916805194805195,"gamma":0.08269649350649351,"theta":-0.020055974025974026,"vega":0.034235584415584414,"rho":-0.008621561616468309,"breakevenPct":7.284707183338706},{"delta":0.3,"premium":0.7927352123858675,"strike":37.80369194124653,"iv":0.3463939658594681,"gamma":0.08938483525208415,"theta":-0.021531679237792773,"vega":0.03699892814608972,"rho":-0.010340005876075706,"breakevenPct":6.206394503647594},{"delta":0.35,"premium":1.0259626836046052,"strike":38.29992060341405,"iv":0.35095926955140927,"gamma":0.09164763795156808,"theta":-0.02256383485510123,"vega":0.038467764986105595,"rho":-0.01206876205484463,"breakevenPct":5.539893766321724},{"delta":0.4,"premium":1.2591901548233428,"strike":38.79614926558158,"iv":0.3555245732433505,"gamma":0.093910440651052,"theta":-0.02359599047240969,"vega":0.03993660182612148,"rho":-0.013797518233613557,"breakevenPct":4.873393028995854},{"delta":0.45,"premium":1.4924176260420805,"strike":39.29237792774911,"iv":0.36008987693529176,"gamma":0.09617324335053593,"theta":-0.024628146089718143,"vega":0.041405438666137356,"rho":-0.015526274412382482,"breakevenPct":4.206892291669984},{"delta":0.5,"premium":1.7256450972608182,"strike":39.78860658991663,"iv":0.364655180627233,"gamma":0.09843604605001985,"theta":-0.0256603017070266,"vega":0.042874275506153234,"rho":-0.017255030591151407,"breakevenPct":3.540391554344114},{"delta":0.55,"premium":2.011710037174722,"strike":40.29636513837257,"iv":0.3630317637339942,"gamma":0.09756253614209004,"theta":-0.024985667079719123,"vega":0.04233824865757951,"rho":-0.019015088955909965,"breakevenPct":2.9785729822659675},{"delta":0.6,"premium":2.336988847583643,"strike":40.81268071045023,"iv":0.35681532424617923,"gamma":0.0943613795952086,"theta":-0.023044320528707148,"vega":0.04031429161503511,"rho":-0.02079837855974793,"breakevenPct":2.4944453551277705},{"delta":0.65,"premium":2.6622676579925657,"strike":41.32899628252788,"iv":0.3505988847583643,"gamma":0.09116022304832713,"theta":-0.021102973977695165,"vega":0.0382903345724907,"rho":-0.0225816681635859,"breakevenPct":2.0103177279895723},{"delta":0.7,"premium":2.9875464684014874,"strike":41.845311854605534,"iv":0.3443824452705494,"gamma":0.08795906650144569,"theta":-0.01916162742668319,"vega":0.036266377529946305,"rho":-0.024364957767423867,"breakevenPct":1.5261901008513754},{"delta":0.75,"premium":3.3128252788104096,"strike":42.36162742668319,"iv":0.3381660057827344,"gamma":0.08475790995456423,"theta":-0.017220280875671207,"vega":0.0342424204874019,"rho":-0.02614824737126184,"breakevenPct":1.0420624737131772},{"delta":0.8,"premium":4.129406554472987,"strike":43.31045172719221,"iv":0.3516068201948628,"gamma":0.07252125775022142,"theta":-0.014852170062001766,"vega":0.030004340124003534,"rho":-0.028294833494686436,"breakevenPct":0.7069306317303059},{"delta":0.85,"premium":5.1258635961027466,"strike":44.41762621789194,"iv":0.37224455270150575,"gamma":0.056976527900797165,"theta":-0.012327812223206376,"vega":0.024955624446412753,"rho":-0.030574429819271158,"breakevenPct":0.42634915917588806}]}},"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"}}