{"symbol":"DES","url":"https://intraalpha.com/companies/DES","capturedAt":"2026-10-23T03:17:46.293Z","state":"ready","quote":{"symbol":"DES","last_price":38.97,"prev_close":38.59,"regular_close":38.97,"change":0.38,"change_pct":0.9847,"regular_change":0.38,"regular_change_pct":0.9847,"extended_change":0,"extended_change_pct":0,"bid":27.11,"ask":41.75,"bid_size":100,"ask_size":100,"volume":72550,"vwap":38.836337,"open":38.52,"high":39.02,"low":38.52,"close":38.97,"trade_count":500,"last_trade_at":"2026-10-23T00:00:00.122997821Z","last_quote_at":"2026-10-22T23:55:40.164819347Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:40.632436372-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2000000000,"net_expense_ratio":0.0038,"portfolio_turnover":0.4,"dividend_yield":0.026,"inception_date":"2006-06-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:45.636879+00:00"},"optionObservedAt":"2026-10-22T19:50:43.029Z","bars":[{"c":38.65,"h":38.65,"l":38.6,"n":16,"o":38.61,"t":"2026-10-16T13:30:00Z","v":5538,"vw":38.617275},{"c":38.725,"h":38.725,"l":38.725,"n":2,"o":38.725,"t":"2026-10-16T13:35:00Z","v":545,"vw":38.725},{"c":38.855,"h":38.855,"l":38.85,"n":3,"o":38.85,"t":"2026-10-16T13:50:00Z","v":668,"vw":38.85099},{"c":38.85,"h":38.85,"l":38.8179,"n":6,"o":38.843,"t":"2026-10-16T13:55:00Z","v":835,"vw":38.835105},{"c":38.715,"h":38.76,"l":38.715,"n":6,"o":38.76,"t":"2026-10-16T14:10:00Z","v":498,"vw":38.728531},{"c":38.73,"h":38.73,"l":38.73,"n":3,"o":38.73,"t":"2026-10-16T14:15:00Z","v":276,"vw":38.73},{"c":38.7359,"h":38.7359,"l":38.7359,"n":2,"o":38.7359,"t":"2026-10-16T14:20:00Z","v":689,"vw":38.7359},{"c":38.7907,"h":38.7907,"l":38.7907,"n":2,"o":38.7907,"t":"2026-10-16T14:30:00Z","v":562,"vw":38.7907},{"c":38.72,"h":38.74,"l":38.7101,"n":11,"o":38.7101,"t":"2026-10-16T14:45:00Z","v":6257,"vw":38.734876},{"c":38.7272,"h":38.7272,"l":38.7272,"n":1,"o":38.7272,"t":"2026-10-16T14:50:00Z","v":645,"vw":38.7272},{"c":38.74,"h":38.74,"l":38.74,"n":4,"o":38.74,"t":"2026-10-16T14:55:00Z","v":123,"vw":38.74},{"c":38.755,"h":38.755,"l":38.75,"n":3,"o":38.75,"t":"2026-10-16T15:00:00Z","v":493,"vw":38.752586},{"c":38.781,"h":38.781,"l":38.76,"n":3,"o":38.76,"t":"2026-10-16T15:05:00Z","v":308,"vw":38.772216},{"c":38.77,"h":38.77,"l":38.77,"n":3,"o":38.77,"t":"2026-10-16T15:15:00Z","v":150,"vw":38.77},{"c":38.69,"h":38.7,"l":38.69,"n":15,"o":38.7,"t":"2026-10-16T15:35:00Z","v":1882,"vw":38.693296},{"c":38.6183,"h":38.6183,"l":38.6183,"n":2,"o":38.6183,"t":"2026-10-16T15:40:00Z","v":725,"vw":38.6183},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-16T15:50:00Z","v":309,"vw":38.6},{"c":38.54,"h":38.54,"l":38.54,"n":1,"o":38.54,"t":"2026-10-16T16:00:00Z","v":100,"vw":38.54},{"c":38.5029,"h":38.505,"l":38.5029,"n":7,"o":38.505,"t":"2026-10-16T16:25:00Z","v":842,"vw":38.503566},{"c":38.49,"h":38.49,"l":38.4788,"n":5,"o":38.4788,"t":"2026-10-16T16:35:00Z","v":1315,"vw":38.482047},{"c":38.425,"h":38.44,"l":38.425,"n":6,"o":38.44,"t":"2026-10-16T16:55:00Z","v":743,"vw":38.428512},{"c":38.41,"h":38.41,"l":38.41,"n":2,"o":38.41,"t":"2026-10-16T17:00:00Z","v":228,"vw":38.41},{"c":38.38,"h":38.39,"l":38.38,"n":8,"o":38.39,"t":"2026-10-16T17:05:00Z","v":1197,"vw":38.387273},{"c":38.38,"h":38.38,"l":38.37,"n":4,"o":38.37,"t":"2026-10-16T17:15:00Z","v":462,"vw":38.373824},{"c":38.36,"h":38.36,"l":38.36,"n":2,"o":38.36,"t":"2026-10-16T17:20:00Z","v":170,"vw":38.36},{"c":38.42,"h":38.42,"l":38.41,"n":12,"o":38.41,"t":"2026-10-16T17:25:00Z","v":2264,"vw":38.419071},{"c":38.422,"h":38.422,"l":38.422,"n":2,"o":38.422,"t":"2026-10-16T17:30:00Z","v":437,"vw":38.422},{"c":38.4326,"h":38.4326,"l":38.4219,"n":2,"o":38.4219,"t":"2026-10-16T17:35:00Z","v":530,"vw":38.424323},{"c":38.375,"h":38.375,"l":38.375,"n":1,"o":38.375,"t":"2026-10-16T17:55:00Z","v":400,"vw":38.375},{"c":38.335,"h":38.335,"l":38.32,"n":6,"o":38.32,"t":"2026-10-16T18:00:00Z","v":338,"vw":38.330192},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-16T18:10:00Z","v":109,"vw":38.35},{"c":38.3272,"h":38.345,"l":38.3272,"n":4,"o":38.345,"t":"2026-10-16T18:15:00Z","v":397,"vw":38.339406},{"c":38.3521,"h":38.3686,"l":38.35,"n":3,"o":38.35,"t":"2026-10-16T18:30:00Z","v":1183,"vw":38.355236},{"c":38.38,"h":38.38,"l":38.38,"n":1,"o":38.38,"t":"2026-10-16T18:35:00Z","v":919,"vw":38.38},{"c":38.3538,"h":38.37,"l":38.3538,"n":2,"o":38.37,"t":"2026-10-16T18:45:00Z","v":612,"vw":38.361529},{"c":38.33,"h":38.3768,"l":38.33,"n":5,"o":38.37,"t":"2026-10-16T18:50:00Z","v":1339,"vw":38.371486},{"c":38.2405,"h":38.2405,"l":38.2405,"n":1,"o":38.2405,"t":"2026-10-16T18:55:00Z","v":102,"vw":38.2405},{"c":38.36,"h":38.36,"l":38.36,"n":2,"o":38.36,"t":"2026-10-16T19:00:00Z","v":995,"vw":38.36},{"c":38.34,"h":38.34,"l":38.34,"n":1,"o":38.34,"t":"2026-10-16T19:05:00Z","v":100,"vw":38.34},{"c":38.38,"h":38.38,"l":38.36,"n":4,"o":38.36,"t":"2026-10-16T19:10:00Z","v":782,"vw":38.362939},{"c":38.365,"h":38.396,"l":38.365,"n":4,"o":38.396,"t":"2026-10-16T19:15:00Z","v":1826,"vw":38.375654},{"c":38.36,"h":38.36,"l":38.36,"n":2,"o":38.36,"t":"2026-10-16T19:20:00Z","v":203,"vw":38.36},{"c":38.35,"h":38.3799,"l":38.35,"n":24,"o":38.3799,"t":"2026-10-16T19:35:00Z","v":5343,"vw":38.357557},{"c":38.35,"h":38.35,"l":38.35,"n":6,"o":38.35,"t":"2026-10-16T19:40:00Z","v":979,"vw":38.35},{"c":38.36,"h":38.36,"l":38.36,"n":1,"o":38.36,"t":"2026-10-16T19:45:00Z","v":324,"vw":38.36},{"c":38.38,"h":38.38,"l":38.38,"n":2,"o":38.38,"t":"2026-10-16T19:50:00Z","v":659,"vw":38.38},{"c":38.43,"h":38.43,"l":38.4,"n":4,"o":38.4,"t":"2026-10-16T19:55:00Z","v":460,"vw":38.421667},{"c":38.36,"h":38.36,"l":38.36,"n":6,"o":38.36,"t":"2026-10-16T20:00:00Z","v":387,"vw":38.36},{"c":38.49,"h":38.49,"l":38.35,"n":15,"o":38.35,"t":"2026-10-19T13:30:00Z","v":6199,"vw":38.373621},{"c":38.5,"h":38.5,"l":38.425,"n":11,"o":38.425,"t":"2026-10-19T13:40:00Z","v":4187,"vw":38.439952},{"c":38.345,"h":38.4,"l":38.345,"n":4,"o":38.4,"t":"2026-10-19T13:50:00Z","v":459,"vw":38.385842},{"c":38.3637,"h":38.3637,"l":38.3637,"n":3,"o":38.3637,"t":"2026-10-19T14:00:00Z","v":247,"vw":38.3637},{"c":38.38,"h":38.38,"l":38.37,"n":3,"o":38.37,"t":"2026-10-19T14:05:00Z","v":1189,"vw":38.372523},{"c":38.39,"h":38.395,"l":38.3611,"n":5,"o":38.3611,"t":"2026-10-19T14:15:00Z","v":1216,"vw":38.379412},{"c":38.325,"h":38.325,"l":38.325,"n":2,"o":38.325,"t":"2026-10-19T14:25:00Z","v":365,"vw":38.325},{"c":38.33,"h":38.335,"l":38.33,"n":5,"o":38.335,"t":"2026-10-19T14:30:00Z","v":615,"vw":38.331521},{"c":38.2951,"h":38.2951,"l":38.2951,"n":3,"o":38.2951,"t":"2026-10-19T14:40:00Z","v":377,"vw":38.2951},{"c":38.295,"h":38.295,"l":38.295,"n":2,"o":38.295,"t":"2026-10-19T14:45:00Z","v":254,"vw":38.295},{"c":38.34,"h":38.345,"l":38.3324,"n":9,"o":38.3324,"t":"2026-10-19T15:05:00Z","v":1262,"vw":38.334847},{"c":38.4,"h":38.4,"l":38.39,"n":13,"o":38.4,"t":"2026-10-19T15:15:00Z","v":2479,"vw":38.396614},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-10-19T15:20:00Z","v":224,"vw":38.4},{"c":38.3901,"h":38.3901,"l":38.3901,"n":2,"o":38.3901,"t":"2026-10-19T15:25:00Z","v":335,"vw":38.3901},{"c":38.43,"h":38.43,"l":38.41,"n":8,"o":38.41,"t":"2026-10-19T15:35:00Z","v":1018,"vw":38.414911},{"c":38.4,"h":38.4245,"l":38.4,"n":6,"o":38.4245,"t":"2026-10-19T15:40:00Z","v":736,"vw":38.418148},{"c":38.385,"h":38.39,"l":38.385,"n":7,"o":38.39,"t":"2026-10-19T15:50:00Z","v":388,"vw":38.388462},{"c":38.375,"h":38.375,"l":38.3686,"n":4,"o":38.3686,"t":"2026-10-19T15:55:00Z","v":564,"vw":38.373471},{"c":38.35,"h":38.36,"l":38.35,"n":5,"o":38.36,"t":"2026-10-19T16:00:00Z","v":335,"vw":38.353333},{"c":38.2922,"h":38.3,"l":38.29,"n":5,"o":38.3,"t":"2026-10-19T16:05:00Z","v":1620,"vw":38.295365},{"c":38.2957,"h":38.2957,"l":38.2957,"n":6,"o":38.2957,"t":"2026-10-19T16:10:00Z","v":285,"vw":38.2957},{"c":38.305,"h":38.305,"l":38.305,"n":3,"o":38.305,"t":"2026-10-19T16:15:00Z","v":182,"vw":38.305},{"c":38.3,"h":38.3,"l":38.29,"n":7,"o":38.29,"t":"2026-10-19T16:20:00Z","v":503,"vw":38.294751},{"c":38.2701,"h":38.28,"l":38.2701,"n":5,"o":38.28,"t":"2026-10-19T16:25:00Z","v":707,"vw":38.271692},{"c":38.27,"h":38.29,"l":38.27,"n":16,"o":38.29,"t":"2026-10-19T16:30:00Z","v":3665,"vw":38.279861},{"c":38.27,"h":38.27,"l":38.27,"n":1,"o":38.27,"t":"2026-10-19T16:35:00Z","v":100,"vw":38.27},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-19T16:45:00Z","v":100,"vw":38.29},{"c":38.27,"h":38.27,"l":38.27,"n":2,"o":38.27,"t":"2026-10-19T16:55:00Z","v":114,"vw":38.27},{"c":38.24,"h":38.24,"l":38.24,"n":3,"o":38.24,"t":"2026-10-19T17:15:00Z","v":237,"vw":38.24},{"c":38.2493,"h":38.25,"l":38.24,"n":11,"o":38.25,"t":"2026-10-19T17:25:00Z","v":858,"vw":38.246599},{"c":38.2224,"h":38.23,"l":38.2224,"n":5,"o":38.23,"t":"2026-10-19T17:30:00Z","v":376,"vw":38.226475},{"c":38.21,"h":38.21,"l":38.21,"n":4,"o":38.21,"t":"2026-10-19T17:35:00Z","v":331,"vw":38.21},{"c":38.24,"h":38.26,"l":38.205,"n":14,"o":38.215,"t":"2026-10-19T17:40:00Z","v":3396,"vw":38.225941},{"c":38.22,"h":38.22,"l":38.22,"n":2,"o":38.22,"t":"2026-10-19T17:45:00Z","v":113,"vw":38.22},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-19T17:50:00Z","v":174,"vw":38.25},{"c":38.24,"h":38.25,"l":38.24,"n":5,"o":38.25,"t":"2026-10-19T17:55:00Z","v":2977,"vw":38.242855},{"c":38.23,"h":38.2499,"l":38.23,"n":8,"o":38.2499,"t":"2026-10-19T18:00:00Z","v":490,"vw":38.240392},{"c":38.24,"h":38.24,"l":38.2201,"n":6,"o":38.24,"t":"2026-10-19T18:05:00Z","v":1993,"vw":38.235721},{"c":38.2414,"h":38.2414,"l":38.24,"n":3,"o":38.24,"t":"2026-10-19T18:10:00Z","v":372,"vw":38.240951},{"c":38.2439,"h":38.2439,"l":38.2345,"n":7,"o":38.2345,"t":"2026-10-19T18:15:00Z","v":1480,"vw":38.241547},{"c":38.2301,"h":38.2301,"l":38.2301,"n":2,"o":38.2301,"t":"2026-10-19T18:20:00Z","v":164,"vw":38.2301},{"c":38.212,"h":38.23,"l":38.212,"n":7,"o":38.23,"t":"2026-10-19T18:25:00Z","v":5137,"vw":38.22449},{"c":38.205,"h":38.205,"l":38.2,"n":4,"o":38.2,"t":"2026-10-19T18:30:00Z","v":878,"vw":38.201867},{"c":38.22,"h":38.22,"l":38.2,"n":4,"o":38.2,"t":"2026-10-19T18:35:00Z","v":639,"vw":38.21133},{"c":38.21,"h":38.225,"l":38.21,"n":12,"o":38.225,"t":"2026-10-19T18:40:00Z","v":962,"vw":38.214034},{"c":38.2301,"h":38.2301,"l":38.2301,"n":1,"o":38.2301,"t":"2026-10-19T18:45:00Z","v":120,"vw":38.2301},{"c":38.2,"h":38.2,"l":38.2,"n":4,"o":38.2,"t":"2026-10-19T18:50:00Z","v":211,"vw":38.2},{"c":38.205,"h":38.205,"l":38.205,"n":2,"o":38.205,"t":"2026-10-19T18:55:00Z","v":132,"vw":38.205},{"c":38.215,"h":38.215,"l":38.215,"n":1,"o":38.215,"t":"2026-10-19T19:00:00Z","v":100,"vw":38.215},{"c":38.1801,"h":38.21,"l":38.1801,"n":14,"o":38.2,"t":"2026-10-19T19:05:00Z","v":1443,"vw":38.202725},{"c":38.1725,"h":38.2,"l":38.1725,"n":6,"o":38.2,"t":"2026-10-19T19:10:00Z","v":800,"vw":38.196401},{"c":38.1829,"h":38.185,"l":38.1818,"n":4,"o":38.185,"t":"2026-10-19T19:15:00Z","v":1653,"vw":38.183833},{"c":38.2,"h":38.2114,"l":38.2,"n":5,"o":38.2114,"t":"2026-10-19T19:20:00Z","v":536,"vw":38.205945},{"c":38.215,"h":38.215,"l":38.2086,"n":3,"o":38.2086,"t":"2026-10-19T19:25:00Z","v":421,"vw":38.21335},{"c":38.2323,"h":38.2323,"l":38.22,"n":15,"o":38.22,"t":"2026-10-19T19:35:00Z","v":1512,"vw":38.223636},{"c":38.245,"h":38.25,"l":38.23,"n":7,"o":38.25,"t":"2026-10-19T19:45:00Z","v":489,"vw":38.240462},{"c":38.2175,"h":38.25,"l":38.215,"n":11,"o":38.25,"t":"2026-10-19T19:50:00Z","v":1409,"vw":38.232232},{"c":38.23,"h":38.24,"l":38.15,"n":22,"o":38.19,"t":"2026-10-19T19:55:00Z","v":4114,"vw":38.202758},{"c":38.2,"h":38.2,"l":38.2,"n":3,"o":38.2,"t":"2026-10-19T20:00:00Z","v":112,"vw":38.2},{"c":38.24,"h":38.24,"l":38.24,"n":3,"o":38.24,"t":"2026-10-20T13:30:00Z","v":2042,"vw":38.24},{"c":38.4925,"h":38.4925,"l":38.4349,"n":22,"o":38.4349,"t":"2026-10-20T13:35:00Z","v":1416,"vw":38.478168},{"c":38.5,"h":38.54,"l":38.48,"n":9,"o":38.54,"t":"2026-10-20T13:40:00Z","v":856,"vw":38.504118},{"c":38.54,"h":38.54,"l":38.54,"n":5,"o":38.54,"t":"2026-10-20T13:45:00Z","v":221,"vw":38.54},{"c":38.54,"h":38.58,"l":38.5201,"n":14,"o":38.5201,"t":"2026-10-20T13:50:00Z","v":3971,"vw":38.55412},{"c":38.66,"h":38.66,"l":38.6144,"n":6,"o":38.6144,"t":"2026-10-20T13:55:00Z","v":1414,"vw":38.642031},{"c":38.57,"h":38.57,"l":38.53,"n":3,"o":38.53,"t":"2026-10-20T14:05:00Z","v":1561,"vw":38.547297},{"c":38.505,"h":38.55,"l":38.505,"n":18,"o":38.54,"t":"2026-10-20T14:10:00Z","v":2729,"vw":38.529905},{"c":38.505,"h":38.51,"l":38.505,"n":4,"o":38.51,"t":"2026-10-20T14:15:00Z","v":359,"vw":38.508113},{"c":38.64,"h":38.64,"l":38.56,"n":8,"o":38.56,"t":"2026-10-20T14:20:00Z","v":1601,"vw":38.598666},{"c":38.7,"h":38.73,"l":38.685,"n":6,"o":38.685,"t":"2026-10-20T14:25:00Z","v":1709,"vw":38.714308},{"c":38.67,"h":38.73,"l":38.67,"n":24,"o":38.7,"t":"2026-10-20T14:30:00Z","v":2477,"vw":38.706817},{"c":38.69,"h":38.69,"l":38.67,"n":6,"o":38.67,"t":"2026-10-20T14:35:00Z","v":2164,"vw":38.68756},{"c":38.695,"h":38.695,"l":38.695,"n":2,"o":38.695,"t":"2026-10-20T14:40:00Z","v":468,"vw":38.695},{"c":38.705,"h":38.71,"l":38.7,"n":11,"o":38.7,"t":"2026-10-20T14:45:00Z","v":1811,"vw":38.707658},{"c":38.76,"h":38.76,"l":38.7151,"n":7,"o":38.72,"t":"2026-10-20T14:50:00Z","v":854,"vw":38.736337},{"c":38.7701,"h":38.7701,"l":38.77,"n":4,"o":38.77,"t":"2026-10-20T14:55:00Z","v":918,"vw":38.770067},{"c":38.795,"h":38.795,"l":38.78,"n":3,"o":38.79,"t":"2026-10-20T15:00:00Z","v":665,"vw":38.791992},{"c":38.755,"h":38.755,"l":38.75,"n":4,"o":38.75,"t":"2026-10-20T15:05:00Z","v":651,"vw":38.754167},{"c":38.665,"h":38.7,"l":38.665,"n":4,"o":38.7,"t":"2026-10-20T15:10:00Z","v":268,"vw":38.686111},{"c":38.6909,"h":38.73,"l":38.6909,"n":2,"o":38.73,"t":"2026-10-20T15:20:00Z","v":580,"vw":38.721236},{"c":38.6729,"h":38.6729,"l":38.6729,"n":1,"o":38.6729,"t":"2026-10-20T15:40:00Z","v":116,"vw":38.6729},{"c":38.665,"h":38.665,"l":38.65,"n":11,"o":38.6614,"t":"2026-10-20T15:45:00Z","v":3604,"vw":38.663121},{"c":38.6791,"h":38.6791,"l":38.6791,"n":1,"o":38.6791,"t":"2026-10-20T15:50:00Z","v":1034,"vw":38.6791},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-20T15:55:00Z","v":113,"vw":38.66},{"c":38.625,"h":38.625,"l":38.62,"n":6,"o":38.62,"t":"2026-10-20T16:00:00Z","v":755,"vw":38.621724},{"c":38.605,"h":38.605,"l":38.605,"n":1,"o":38.605,"t":"2026-10-20T16:10:00Z","v":559,"vw":38.605},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-20T16:15:00Z","v":100,"vw":38.6},{"c":38.59,"h":38.59,"l":38.58,"n":2,"o":38.58,"t":"2026-10-20T16:20:00Z","v":850,"vw":38.582353},{"c":38.64,"h":38.64,"l":38.635,"n":7,"o":38.64,"t":"2026-10-20T16:35:00Z","v":719,"vw":38.636964},{"c":38.6425,"h":38.6425,"l":38.63,"n":4,"o":38.63,"t":"2026-10-20T16:40:00Z","v":1248,"vw":38.639215},{"c":38.67,"h":38.67,"l":38.65,"n":11,"o":38.66,"t":"2026-10-20T16:45:00Z","v":3643,"vw":38.662214},{"c":38.5808,"h":38.67,"l":38.5808,"n":8,"o":38.67,"t":"2026-10-20T16:50:00Z","v":867,"vw":38.636212},{"c":38.595,"h":38.595,"l":38.57,"n":3,"o":38.57,"t":"2026-10-20T17:00:00Z","v":230,"vw":38.583839},{"c":38.6,"h":38.6,"l":38.6,"n":2,"o":38.6,"t":"2026-10-20T17:05:00Z","v":751,"vw":38.6},{"c":38.6332,"h":38.6332,"l":38.6332,"n":3,"o":38.6332,"t":"2026-10-20T17:20:00Z","v":910,"vw":38.6332},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-10-20T17:25:00Z","v":261,"vw":38.61},{"c":38.63,"h":38.63,"l":38.63,"n":1,"o":38.63,"t":"2026-10-20T17:30:00Z","v":389,"vw":38.63},{"c":38.62,"h":38.6278,"l":38.62,"n":5,"o":38.6278,"t":"2026-10-20T17:35:00Z","v":504,"vw":38.622051},{"c":38.6378,"h":38.64,"l":38.631,"n":3,"o":38.64,"t":"2026-10-20T17:40:00Z","v":900,"vw":38.635022},{"c":38.66,"h":38.66,"l":38.66,"n":2,"o":38.66,"t":"2026-10-20T17:45:00Z","v":530,"vw":38.66},{"c":38.64,"h":38.64,"l":38.64,"n":1,"o":38.64,"t":"2026-10-20T17:50:00Z","v":176,"vw":38.64},{"c":38.67,"h":38.67,"l":38.67,"n":2,"o":38.67,"t":"2026-10-20T18:00:00Z","v":1750,"vw":38.67},{"c":38.675,"h":38.675,"l":38.675,"n":1,"o":38.675,"t":"2026-10-20T18:05:00Z","v":200,"vw":38.675},{"c":38.6899,"h":38.6899,"l":38.6899,"n":1,"o":38.6899,"t":"2026-10-20T18:15:00Z","v":1035,"vw":38.6899},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-20T18:20:00Z","v":100,"vw":38.65},{"c":38.6378,"h":38.6378,"l":38.6201,"n":4,"o":38.6201,"t":"2026-10-20T18:25:00Z","v":654,"vw":38.632138},{"c":38.6594,"h":38.6594,"l":38.64,"n":4,"o":38.64,"t":"2026-10-20T18:30:00Z","v":593,"vw":38.650582},{"c":38.66,"h":38.66,"l":38.63,"n":16,"o":38.65,"t":"2026-10-20T18:35:00Z","v":1860,"vw":38.646195},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-20T18:40:00Z","v":142,"vw":38.65},{"c":38.64,"h":38.64,"l":38.62,"n":4,"o":38.62,"t":"2026-10-20T18:45:00Z","v":487,"vw":38.624348},{"c":38.64,"h":38.64,"l":38.64,"n":1,"o":38.64,"t":"2026-10-20T18:55:00Z","v":175,"vw":38.64},{"c":38.66,"h":38.6709,"l":38.66,"n":2,"o":38.6709,"t":"2026-10-20T19:00:00Z","v":1028,"vw":38.667454},{"c":38.6699,"h":38.6699,"l":38.65,"n":11,"o":38.665,"t":"2026-10-20T19:05:00Z","v":1703,"vw":38.654774},{"c":38.67,"h":38.67,"l":38.66,"n":4,"o":38.66,"t":"2026-10-20T19:15:00Z","v":486,"vw":38.666607},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-20T19:20:00Z","v":255,"vw":38.66},{"c":38.67,"h":38.68,"l":38.67,"n":11,"o":38.68,"t":"2026-10-20T19:30:00Z","v":6406,"vw":38.67077},{"c":38.6499,"h":38.66,"l":38.6499,"n":15,"o":38.66,"t":"2026-10-20T19:35:00Z","v":3098,"vw":38.657952},{"c":38.69,"h":38.6999,"l":38.67,"n":9,"o":38.67,"t":"2026-10-20T19:40:00Z","v":916,"vw":38.689082},{"c":38.69,"h":38.7228,"l":38.69,"n":11,"o":38.7228,"t":"2026-10-20T19:45:00Z","v":1218,"vw":38.703755},{"c":38.655,"h":38.655,"l":38.635,"n":4,"o":38.635,"t":"2026-10-20T19:50:00Z","v":577,"vw":38.65003},{"c":38.705,"h":38.71,"l":38.69,"n":37,"o":38.695,"t":"2026-10-20T19:55:00Z","v":5732,"vw":38.70772},{"c":38.67,"h":38.67,"l":38.67,"n":3,"o":38.67,"t":"2026-10-20T20:00:00Z","v":454,"vw":38.67},{"c":38.75,"h":38.75,"l":38.75,"n":5,"o":38.75,"t":"2026-10-21T13:30:00Z","v":2881,"vw":38.75},{"c":38.75,"h":38.79,"l":38.75,"n":4,"o":38.79,"t":"2026-10-21T13:35:00Z","v":359,"vw":38.778796},{"c":38.77,"h":38.77,"l":38.69,"n":9,"o":38.69,"t":"2026-10-21T13:40:00Z","v":525,"vw":38.717729},{"c":38.77,"h":38.77,"l":38.715,"n":3,"o":38.715,"t":"2026-10-21T13:45:00Z","v":1148,"vw":38.719906},{"c":38.765,"h":38.765,"l":38.765,"n":2,"o":38.765,"t":"2026-10-21T13:50:00Z","v":205,"vw":38.765},{"c":38.82,"h":38.82,"l":38.765,"n":4,"o":38.765,"t":"2026-10-21T13:55:00Z","v":1077,"vw":38.775223},{"c":38.63,"h":38.63,"l":38.6101,"n":3,"o":38.6101,"t":"2026-10-21T14:05:00Z","v":541,"vw":38.623256},{"c":38.7,"h":38.7,"l":38.6021,"n":6,"o":38.6021,"t":"2026-10-21T14:10:00Z","v":4066,"vw":38.631376},{"c":38.6688,"h":38.7,"l":38.6688,"n":4,"o":38.7,"t":"2026-10-21T14:15:00Z","v":327,"vw":38.681184},{"c":38.655,"h":38.67,"l":38.65,"n":4,"o":38.65,"t":"2026-10-21T14:30:00Z","v":1061,"vw":38.655801},{"c":38.72,"h":38.72,"l":38.69,"n":5,"o":38.69,"t":"2026-10-21T14:35:00Z","v":203,"vw":38.705},{"c":38.685,"h":38.685,"l":38.685,"n":3,"o":38.685,"t":"2026-10-21T14:40:00Z","v":150,"vw":38.685},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-21T14:45:00Z","v":100,"vw":38.69},{"c":38.6844,"h":38.6844,"l":38.68,"n":4,"o":38.68,"t":"2026-10-21T14:55:00Z","v":341,"vw":38.682878},{"c":38.65,"h":38.65,"l":38.6214,"n":3,"o":38.6214,"t":"2026-10-21T15:00:00Z","v":909,"vw":38.627693},{"c":38.61,"h":38.62,"l":38.61,"n":7,"o":38.62,"t":"2026-10-21T15:05:00Z","v":622,"vw":38.612146},{"c":38.62,"h":38.62,"l":38.62,"n":8,"o":38.62,"t":"2026-10-21T15:10:00Z","v":574,"vw":38.62},{"c":38.61,"h":38.61,"l":38.605,"n":2,"o":38.605,"t":"2026-10-21T15:15:00Z","v":420,"vw":38.60619},{"c":38.62,"h":38.64,"l":38.62,"n":3,"o":38.64,"t":"2026-10-21T15:25:00Z","v":486,"vw":38.624878},{"c":38.645,"h":38.645,"l":38.64,"n":4,"o":38.64,"t":"2026-10-21T15:35:00Z","v":844,"vw":38.64166},{"c":38.65,"h":38.65,"l":38.64,"n":5,"o":38.64,"t":"2026-10-21T15:40:00Z","v":557,"vw":38.643379},{"c":38.6312,"h":38.6312,"l":38.6312,"n":1,"o":38.6312,"t":"2026-10-21T15:45:00Z","v":390,"vw":38.6312},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-21T15:50:00Z","v":209,"vw":38.64},{"c":38.6699,"h":38.67,"l":38.66,"n":13,"o":38.66,"t":"2026-10-21T15:55:00Z","v":1166,"vw":38.665185},{"c":38.6217,"h":38.6217,"l":38.615,"n":3,"o":38.615,"t":"2026-10-21T16:05:00Z","v":830,"vw":38.616945},{"c":38.63,"h":38.63,"l":38.63,"n":3,"o":38.63,"t":"2026-10-21T16:10:00Z","v":300,"vw":38.63},{"c":38.66,"h":38.66,"l":38.6499,"n":17,"o":38.6499,"t":"2026-10-21T16:20:00Z","v":1610,"vw":38.655542},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-21T16:25:00Z","v":217,"vw":38.65},{"c":38.6601,"h":38.68,"l":38.6601,"n":4,"o":38.68,"t":"2026-10-21T16:45:00Z","v":2131,"vw":38.678378},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-21T16:50:00Z","v":200,"vw":38.65},{"c":38.6799,"h":38.68,"l":38.6799,"n":4,"o":38.68,"t":"2026-10-21T17:00:00Z","v":1390,"vw":38.67995},{"c":38.665,"h":38.665,"l":38.665,"n":1,"o":38.665,"t":"2026-10-21T17:10:00Z","v":250,"vw":38.665},{"c":38.675,"h":38.6828,"l":38.675,"n":3,"o":38.6828,"t":"2026-10-21T17:35:00Z","v":443,"vw":38.679263},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-21T17:55:00Z","v":600,"vw":38.69},{"c":38.6871,"h":38.6871,"l":38.6871,"n":1,"o":38.6871,"t":"2026-10-21T18:20:00Z","v":1094,"vw":38.6871},{"c":38.675,"h":38.676,"l":38.675,"n":3,"o":38.676,"t":"2026-10-21T18:25:00Z","v":991,"vw":38.675367},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-21T18:35:00Z","v":880,"vw":38.71},{"c":38.5501,"h":38.71,"l":38.5501,"n":17,"o":38.7,"t":"2026-10-21T18:45:00Z","v":1861,"vw":38.64527},{"c":38.625,"h":38.66,"l":38.6225,"n":10,"o":38.65,"t":"2026-10-21T18:50:00Z","v":1000,"vw":38.63775},{"c":38.5424,"h":38.6599,"l":38.5424,"n":10,"o":38.638,"t":"2026-10-21T18:55:00Z","v":1862,"vw":38.613374},{"c":38.51,"h":38.51,"l":38.51,"n":2,"o":38.51,"t":"2026-10-21T19:00:00Z","v":200,"vw":38.51},{"c":38.545,"h":38.7499,"l":38.35,"n":8,"o":38.7499,"t":"2026-10-21T19:05:00Z","v":1698,"vw":38.438409},{"c":38.69,"h":38.69,"l":38.3601,"n":6,"o":38.3601,"t":"2026-10-21T19:10:00Z","v":530,"vw":38.549734},{"c":38.59,"h":38.59,"l":38.59,"n":2,"o":38.59,"t":"2026-10-21T19:20:00Z","v":509,"vw":38.59},{"c":38.635,"h":38.635,"l":38.635,"n":1,"o":38.635,"t":"2026-10-21T19:25:00Z","v":200,"vw":38.635},{"c":38.65,"h":38.655,"l":38.58,"n":10,"o":38.65,"t":"2026-10-21T19:30:00Z","v":1735,"vw":38.646765},{"c":38.63,"h":38.63,"l":38.62,"n":7,"o":38.62,"t":"2026-10-21T19:35:00Z","v":1033,"vw":38.62476},{"c":38.635,"h":38.65,"l":38.63,"n":8,"o":38.63,"t":"2026-10-21T19:40:00Z","v":1066,"vw":38.635074},{"c":38.66,"h":38.66,"l":38.66,"n":3,"o":38.66,"t":"2026-10-21T19:45:00Z","v":301,"vw":38.66},{"c":38.6501,"h":38.665,"l":38.64,"n":45,"o":38.65,"t":"2026-10-21T19:50:00Z","v":3777,"vw":38.655414},{"c":38.69,"h":38.69,"l":38.64,"n":34,"o":38.65,"t":"2026-10-21T19:55:00Z","v":3749,"vw":38.655337},{"c":38.59,"h":38.59,"l":38.59,"n":3,"o":38.59,"t":"2026-10-21T20:00:00Z","v":194,"vw":38.59},{"c":38.66,"h":38.66,"l":38.52,"n":8,"o":38.52,"t":"2026-10-22T13:30:00Z","v":1978,"vw":38.542305},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-22T13:40:00Z","v":425,"vw":38.64},{"c":38.67,"h":38.7,"l":38.635,"n":3,"o":38.635,"t":"2026-10-22T13:45:00Z","v":1120,"vw":38.671607},{"c":38.765,"h":38.8,"l":38.765,"n":5,"o":38.8,"t":"2026-10-22T13:55:00Z","v":1236,"vw":38.794167},{"c":38.78,"h":38.78,"l":38.73,"n":7,"o":38.73,"t":"2026-10-22T14:05:00Z","v":2504,"vw":38.775945},{"c":38.72,"h":38.72,"l":38.72,"n":3,"o":38.72,"t":"2026-10-22T14:10:00Z","v":126,"vw":38.72},{"c":38.85,"h":38.85,"l":38.77,"n":6,"o":38.78,"t":"2026-10-22T14:15:00Z","v":1348,"vw":38.797047},{"c":38.75,"h":38.77,"l":38.75,"n":7,"o":38.75,"t":"2026-10-22T14:25:00Z","v":3387,"vw":38.756061},{"c":38.69,"h":38.69,"l":38.6659,"n":10,"o":38.69,"t":"2026-10-22T14:30:00Z","v":2008,"vw":38.679066},{"c":38.61,"h":38.625,"l":38.61,"n":10,"o":38.625,"t":"2026-10-22T14:35:00Z","v":1141,"vw":38.61975},{"c":38.69,"h":38.69,"l":38.66,"n":4,"o":38.66,"t":"2026-10-22T14:40:00Z","v":1373,"vw":38.681068},{"c":38.67,"h":38.67,"l":38.67,"n":2,"o":38.67,"t":"2026-10-22T14:50:00Z","v":800,"vw":38.67},{"c":38.7071,"h":38.7071,"l":38.7071,"n":1,"o":38.7071,"t":"2026-10-22T14:55:00Z","v":548,"vw":38.7071},{"c":38.69,"h":38.7,"l":38.6872,"n":8,"o":38.6872,"t":"2026-10-22T15:05:00Z","v":3024,"vw":38.698177},{"c":38.68,"h":38.71,"l":38.68,"n":5,"o":38.68,"t":"2026-10-22T15:10:00Z","v":1700,"vw":38.692353},{"c":38.7199,"h":38.7199,"l":38.7199,"n":1,"o":38.7199,"t":"2026-10-22T15:15:00Z","v":184,"vw":38.7199},{"c":38.76,"h":38.76,"l":38.76,"n":2,"o":38.76,"t":"2026-10-22T15:20:00Z","v":212,"vw":38.76},{"c":38.7774,"h":38.7774,"l":38.7774,"n":1,"o":38.7774,"t":"2026-10-22T15:25:00Z","v":116,"vw":38.7774},{"c":38.7,"h":38.745,"l":38.7,"n":8,"o":38.7141,"t":"2026-10-22T15:30:00Z","v":1567,"vw":38.717875},{"c":38.78,"h":38.7801,"l":38.71,"n":7,"o":38.71,"t":"2026-10-22T15:40:00Z","v":709,"vw":38.757185},{"c":38.765,"h":38.765,"l":38.765,"n":1,"o":38.765,"t":"2026-10-22T15:45:00Z","v":100,"vw":38.765},{"c":38.78,"h":38.78,"l":38.765,"n":4,"o":38.765,"t":"2026-10-22T15:50:00Z","v":293,"vw":38.77187},{"c":38.7801,"h":38.7801,"l":38.7801,"n":2,"o":38.7801,"t":"2026-10-22T15:55:00Z","v":130,"vw":38.7801},{"c":38.815,"h":38.8316,"l":38.815,"n":2,"o":38.8316,"t":"2026-10-22T16:00:00Z","v":200,"vw":38.8233},{"c":38.835,"h":38.835,"l":38.8149,"n":3,"o":38.8149,"t":"2026-10-22T16:05:00Z","v":2454,"vw":38.824181},{"c":38.835,"h":38.835,"l":38.835,"n":3,"o":38.835,"t":"2026-10-22T16:10:00Z","v":118,"vw":38.835},{"c":38.865,"h":38.865,"l":38.865,"n":1,"o":38.865,"t":"2026-10-22T16:20:00Z","v":300,"vw":38.865},{"c":38.885,"h":38.89,"l":38.885,"n":2,"o":38.89,"t":"2026-10-22T16:30:00Z","v":400,"vw":38.88875},{"c":38.8626,"h":38.875,"l":38.8626,"n":2,"o":38.875,"t":"2026-10-22T16:35:00Z","v":393,"vw":38.867648},{"c":38.84,"h":38.8428,"l":38.84,"n":4,"o":38.8428,"t":"2026-10-22T16:40:00Z","v":849,"vw":38.842053},{"c":38.845,"h":38.848,"l":38.825,"n":10,"o":38.84,"t":"2026-10-22T16:45:00Z","v":2808,"vw":38.837218},{"c":38.9001,"h":38.9101,"l":38.865,"n":3,"o":38.865,"t":"2026-10-22T16:50:00Z","v":986,"vw":38.899316},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-22T16:55:00Z","v":102,"vw":38.92},{"c":38.92,"h":38.935,"l":38.91,"n":10,"o":38.93,"t":"2026-10-22T17:00:00Z","v":1518,"vw":38.921647},{"c":38.87,"h":38.88,"l":38.87,"n":2,"o":38.88,"t":"2026-10-22T17:15:00Z","v":211,"vw":38.875261},{"c":38.91,"h":38.91,"l":38.88,"n":4,"o":38.88,"t":"2026-10-22T17:20:00Z","v":408,"vw":38.902113},{"c":38.895,"h":38.923,"l":38.895,"n":3,"o":38.923,"t":"2026-10-22T17:25:00Z","v":2560,"vw":38.897188},{"c":38.905,"h":38.905,"l":38.905,"n":2,"o":38.905,"t":"2026-10-22T17:35:00Z","v":219,"vw":38.905},{"c":38.875,"h":38.875,"l":38.875,"n":1,"o":38.875,"t":"2026-10-22T17:50:00Z","v":234,"vw":38.875},{"c":38.9001,"h":38.9001,"l":38.9001,"n":1,"o":38.9001,"t":"2026-10-22T18:00:00Z","v":169,"vw":38.9001},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-10-22T18:05:00Z","v":100,"vw":38.89},{"c":38.91,"h":38.91,"l":38.88,"n":7,"o":38.88,"t":"2026-10-22T18:10:00Z","v":677,"vw":38.889753},{"c":38.93,"h":38.93,"l":38.895,"n":7,"o":38.895,"t":"2026-10-22T18:15:00Z","v":5987,"vw":38.899934},{"c":38.9551,"h":38.9551,"l":38.94,"n":17,"o":38.945,"t":"2026-10-22T18:20:00Z","v":2049,"vw":38.946585},{"c":38.94,"h":38.9563,"l":38.94,"n":6,"o":38.9563,"t":"2026-10-22T18:25:00Z","v":1243,"vw":38.953177},{"c":38.9072,"h":38.9072,"l":38.9072,"n":2,"o":38.9072,"t":"2026-10-22T18:30:00Z","v":319,"vw":38.9072},{"c":38.895,"h":38.905,"l":38.89,"n":16,"o":38.905,"t":"2026-10-22T18:35:00Z","v":1299,"vw":38.89266},{"c":38.9,"h":38.9,"l":38.9,"n":6,"o":38.9,"t":"2026-10-22T18:40:00Z","v":1919,"vw":38.9},{"c":38.945,"h":38.945,"l":38.91,"n":11,"o":38.94,"t":"2026-10-22T18:55:00Z","v":2144,"vw":38.935991},{"c":38.93,"h":38.9462,"l":38.93,"n":11,"o":38.94,"t":"2026-10-22T19:00:00Z","v":1503,"vw":38.939964},{"c":38.97,"h":38.97,"l":38.9401,"n":3,"o":38.9401,"t":"2026-10-22T19:05:00Z","v":729,"vw":38.955569},{"c":38.975,"h":38.975,"l":38.97,"n":4,"o":38.97,"t":"2026-10-22T19:15:00Z","v":556,"vw":38.973879},{"c":38.96,"h":38.9801,"l":38.96,"n":15,"o":38.9701,"t":"2026-10-22T19:20:00Z","v":4183,"vw":38.974915},{"c":38.94,"h":38.95,"l":38.94,"n":2,"o":38.95,"t":"2026-10-22T19:30:00Z","v":264,"vw":38.946212},{"c":38.94,"h":38.94,"l":38.9142,"n":4,"o":38.9142,"t":"2026-10-22T19:35:00Z","v":238,"vw":38.926724},{"c":38.945,"h":38.945,"l":38.945,"n":3,"o":38.945,"t":"2026-10-22T19:40:00Z","v":829,"vw":38.945},{"c":38.9354,"h":38.9354,"l":38.9354,"n":2,"o":38.9354,"t":"2026-10-22T19:45:00Z","v":241,"vw":38.9354},{"c":39,"h":39,"l":38.95,"n":7,"o":38.95,"t":"2026-10-22T19:50:00Z","v":998,"vw":38.988684},{"c":39.01,"h":39.02,"l":38.99,"n":24,"o":38.99,"t":"2026-10-22T19:55:00Z","v":2827,"vw":39.007293},{"c":38.97,"h":38.97,"l":38.97,"n":2,"o":38.97,"t":"2026-10-22T20:00:00Z","v":919,"vw":38.97}],"history":[{"c":34.51,"h":35.2031,"l":34.44,"n":1174,"o":35.16,"t":"2024-10-21T04:00:00Z","v":383222,"vw":34.531776},{"c":34.4,"h":34.45,"l":34.25,"n":669,"o":34.41,"t":"2024-10-22T04:00:00Z","v":70676,"vw":34.376134},{"c":34.21,"h":34.4041,"l":33.991,"n":671,"o":34.25,"t":"2024-10-23T04:00:00Z","v":70930,"vw":34.195685},{"c":34.31,"h":34.32,"l":34.08,"n":611,"o":34.32,"t":"2024-10-24T04:00:00Z","v":76490,"vw":34.21217},{"c":33.97,"h":34.54,"l":33.97,"n":555,"o":34.54,"t":"2024-10-25T04:00:00Z","v":67153,"vw":34.24515},{"c":34.48,"h":34.54,"l":34.1,"n":711,"o":34.1,"t":"2024-10-28T04:00:00Z","v":65376,"vw":34.422193},{"c":34.32,"h":34.34,"l":34.1109,"n":645,"o":34.28,"t":"2024-10-29T04:00:00Z","v":86312,"vw":34.257537},{"c":34.39,"h":34.82,"l":34.25,"n":599,"o":34.27,"t":"2024-10-30T04:00:00Z","v":113766,"vw":34.528085},{"c":33.89,"h":34.46,"l":33.87,"n":612,"o":34.33,"t":"2024-10-31T04:00:00Z","v":65449,"vw":34.186104},{"c":33.76,"h":34.2024,"l":33.76,"n":598,"o":34.14,"t":"2024-11-01T04:00:00Z","v":61102,"vw":33.958571},{"c":33.86,"h":34.097,"l":33.66,"n":942,"o":33.84,"t":"2024-11-04T05:00:00Z","v":97946,"vw":33.928081},{"c":34.61,"h":34.61,"l":33.737,"n":592,"o":33.87,"t":"2024-11-05T05:00:00Z","v":62856,"vw":34.294949},{"c":36.92,"h":37.03,"l":36.1,"n":1675,"o":36.1,"t":"2024-11-06T05:00:00Z","v":212623,"vw":36.786366},{"c":36.44,"h":36.9219,"l":36.2885,"n":1818,"o":36.91,"t":"2024-11-07T05:00:00Z","v":154704,"vw":36.68202},{"c":36.63,"h":36.7,"l":36.29,"n":1239,"o":36.52,"t":"2024-11-08T05:00:00Z","v":133604,"vw":36.575868},{"c":37.17,"h":37.373,"l":36.96,"n":874,"o":37.01,"t":"2024-11-11T05:00:00Z","v":131227,"vw":37.188191},{"c":36.7,"h":37.2561,"l":36.6779,"n":826,"o":37.07,"t":"2024-11-12T05:00:00Z","v":107558,"vw":36.871332},{"c":36.42,"h":37.01,"l":36.1501,"n":878,"o":36.87,"t":"2024-11-13T05:00:00Z","v":136654,"vw":36.707121},{"c":36.18,"h":36.62,"l":36,"n":956,"o":36.51,"t":"2024-11-14T05:00:00Z","v":117766,"vw":36.229311},{"c":35.97,"h":36.3493,"l":35.8102,"n":589,"o":36.2,"t":"2024-11-15T05:00:00Z","v":73786,"vw":35.984416},{"c":36.02,"h":36.2776,"l":36,"n":586,"o":36.02,"t":"2024-11-18T05:00:00Z","v":69537,"vw":36.110602},{"c":36.065,"h":36.07,"l":35.69,"n":578,"o":35.74,"t":"2024-11-19T05:00:00Z","v":87846,"vw":35.923106},{"c":36.02,"h":36.06,"l":35.73,"n":1012,"o":36,"t":"2024-11-20T05:00:00Z","v":107667,"vw":35.861754},{"c":36.62,"h":36.76,"l":36.15,"n":865,"o":36.18,"t":"2024-11-21T05:00:00Z","v":103207,"vw":36.644536},{"c":37.26,"h":37.29,"l":36.77,"n":810,"o":36.77,"t":"2024-11-22T05:00:00Z","v":110850,"vw":37.117223},{"c":37.69,"h":38.1,"l":37.48,"n":1305,"o":37.48,"t":"2024-11-25T05:00:00Z","v":284044,"vw":37.882935},{"c":37.27,"h":37.56,"l":37.16,"n":956,"o":37.56,"t":"2024-11-26T05:00:00Z","v":181754,"vw":37.379885},{"c":37.27,"h":38.0199,"l":37.25,"n":1150,"o":37.55,"t":"2024-11-27T05:00:00Z","v":266235,"vw":37.415083},{"c":37.29,"h":37.6398,"l":37.23,"n":672,"o":37.53,"t":"2024-11-29T05:00:00Z","v":69801,"vw":37.338526},{"c":37.36,"h":37.4999,"l":36.9454,"n":1169,"o":37.31,"t":"2024-12-02T05:00:00Z","v":166884,"vw":37.195936},{"c":37.03,"h":37.4,"l":36.93,"n":1040,"o":37.31,"t":"2024-12-03T05:00:00Z","v":98424,"vw":37.1029},{"c":37.08,"h":37.21,"l":36.76,"n":684,"o":37.05,"t":"2024-12-04T05:00:00Z","v":103012,"vw":36.990286},{"c":36.79,"h":37.14,"l":36.77,"n":671,"o":37.14,"t":"2024-12-05T05:00:00Z","v":105654,"vw":36.995603},{"c":36.58,"h":37.03,"l":36.51,"n":672,"o":37.03,"t":"2024-12-06T05:00:00Z","v":117070,"vw":36.603923},{"c":36.54,"h":36.9895,"l":36.5,"n":940,"o":36.88,"t":"2024-12-09T05:00:00Z","v":93541,"vw":36.766453},{"c":36.53,"h":36.81,"l":36.24,"n":988,"o":36.51,"t":"2024-12-10T05:00:00Z","v":101904,"vw":36.626246},{"c":36.71,"h":36.97,"l":36.6401,"n":854,"o":36.84,"t":"2024-12-11T05:00:00Z","v":92620,"vw":36.802639},{"c":36.39,"h":36.6997,"l":36.3889,"n":774,"o":36.68,"t":"2024-12-12T05:00:00Z","v":123185,"vw":36.524549},{"c":36.22,"h":36.45,"l":36.04,"n":957,"o":36.45,"t":"2024-12-13T05:00:00Z","v":113895,"vw":36.182057},{"c":36.18,"h":36.42,"l":36.1129,"n":1044,"o":36.35,"t":"2024-12-16T05:00:00Z","v":143818,"vw":36.314167},{"c":35.8,"h":36.28,"l":35.721,"n":1277,"o":36.13,"t":"2024-12-17T05:00:00Z","v":151435,"vw":35.892985},{"c":34.39,"h":35.995,"l":34.2316,"n":1063,"o":35.97,"t":"2024-12-18T05:00:00Z","v":130536,"vw":35.400052},{"c":34.17,"h":34.8766,"l":34.17,"n":1081,"o":34.66,"t":"2024-12-19T05:00:00Z","v":148642,"vw":34.402857},{"c":34.43,"h":34.7894,"l":33.88,"n":1021,"o":34.02,"t":"2024-12-20T05:00:00Z","v":348922,"vw":34.43089},{"c":34.27,"h":34.32,"l":34.0506,"n":694,"o":34.32,"t":"2024-12-23T05:00:00Z","v":76142,"vw":34.209943},{"c":34.56,"h":34.56,"l":34.1133,"n":353,"o":34.33,"t":"2024-12-24T05:00:00Z","v":53071,"vw":34.356162},{"c":34.72,"h":34.76,"l":34.235,"n":461,"o":34.35,"t":"2024-12-26T05:00:00Z","v":72094,"vw":34.573386},{"c":34.35,"h":34.705,"l":34.0796,"n":659,"o":34.48,"t":"2024-12-27T05:00:00Z","v":64795,"vw":34.307992},{"c":34.17,"h":34.36,"l":33.8201,"n":786,"o":34.22,"t":"2024-12-30T05:00:00Z","v":114964,"vw":34.159172},{"c":34.35,"h":34.53,"l":34.19,"n":563,"o":34.36,"t":"2024-12-31T05:00:00Z","v":72787,"vw":34.357093},{"c":34.11,"h":34.707,"l":33.95,"n":1303,"o":34.59,"t":"2025-01-02T05:00:00Z","v":152247,"vw":34.133892},{"c":34.31,"h":34.499,"l":33.86,"n":905,"o":34.25,"t":"2025-01-03T05:00:00Z","v":97249,"vw":34.215825},{"c":34.16,"h":34.66,"l":34.0801,"n":877,"o":34.41,"t":"2025-01-06T05:00:00Z","v":127291,"vw":34.443085},{"c":33.82,"h":34.3,"l":33.67,"n":874,"o":34.3,"t":"2025-01-07T05:00:00Z","v":152945,"vw":33.855771},{"c":33.82,"h":33.8599,"l":33.45,"n":832,"o":33.66,"t":"2025-01-08T05:00:00Z","v":91429,"vw":33.692171},{"c":33.09,"h":33.445,"l":32.89,"n":992,"o":33.38,"t":"2025-01-10T05:00:00Z","v":1145148,"vw":33.084101},{"c":33.43,"h":33.43,"l":32.89,"n":991,"o":32.89,"t":"2025-01-13T05:00:00Z","v":145587,"vw":33.203941},{"c":34.04,"h":34.05,"l":33.59,"n":1272,"o":33.63,"t":"2025-01-14T05:00:00Z","v":154005,"vw":33.854702},{"c":34.52,"h":34.91,"l":34.36,"n":1275,"o":34.66,"t":"2025-01-15T05:00:00Z","v":130985,"vw":34.518068},{"c":34.66,"h":34.815,"l":34.37,"n":947,"o":34.47,"t":"2025-01-16T05:00:00Z","v":169417,"vw":34.525196},{"c":34.73,"h":34.977,"l":34.57,"n":947,"o":34.94,"t":"2025-01-17T05:00:00Z","v":135576,"vw":34.722852},{"c":35.22,"h":35.24,"l":34.93,"n":1554,"o":34.93,"t":"2025-01-21T05:00:00Z","v":125512,"vw":35.121161},{"c":34.72,"h":35.12,"l":34.6608,"n":779,"o":35.12,"t":"2025-01-22T05:00:00Z","v":162443,"vw":34.802343},{"c":34.82,"h":34.8788,"l":34.5174,"n":1070,"o":34.68,"t":"2025-01-23T05:00:00Z","v":160601,"vw":34.784841},{"c":34.83,"h":34.93,"l":34.6436,"n":936,"o":34.77,"t":"2025-01-24T05:00:00Z","v":99311,"vw":34.82709},{"c":35,"h":35.2248,"l":34.85,"n":850,"o":34.85,"t":"2025-01-27T05:00:00Z","v":96653,"vw":34.965413},{"c":34.86,"h":35.05,"l":34.73,"n":797,"o":35,"t":"2025-01-28T05:00:00Z","v":209463,"vw":34.898474},{"c":34.57,"h":35.0699,"l":34.4236,"n":794,"o":34.77,"t":"2025-01-29T05:00:00Z","v":83021,"vw":34.687349},{"c":34.97,"h":35.1899,"l":34.7243,"n":1546,"o":34.98,"t":"2025-01-30T05:00:00Z","v":399750,"vw":35.095078},{"c":34.62,"h":35.0554,"l":34.4558,"n":656,"o":34.88,"t":"2025-01-31T05:00:00Z","v":93657,"vw":34.766441},{"c":34.11,"h":34.4093,"l":33.69,"n":874,"o":34,"t":"2025-02-03T05:00:00Z","v":137200,"vw":34.163022},{"c":34.44,"h":34.525,"l":33.95,"n":593,"o":34.09,"t":"2025-02-04T05:00:00Z","v":215945,"vw":34.2445},{"c":34.69,"h":34.72,"l":34.4081,"n":1045,"o":34.53,"t":"2025-02-05T05:00:00Z","v":122276,"vw":34.619353},{"c":34.67,"h":34.89,"l":34.5063,"n":710,"o":34.89,"t":"2025-02-06T05:00:00Z","v":144757,"vw":34.70785},{"c":34.19,"h":34.71,"l":34.07,"n":793,"o":34.71,"t":"2025-02-07T05:00:00Z","v":125828,"vw":34.265542},{"c":34.31,"h":34.43,"l":34.1501,"n":855,"o":34.43,"t":"2025-02-10T05:00:00Z","v":138977,"vw":34.283544},{"c":34.54,"h":34.5499,"l":34.16,"n":569,"o":34.16,"t":"2025-02-11T05:00:00Z","v":68648,"vw":34.393603},{"c":34.03,"h":34.2078,"l":33.9401,"n":839,"o":34.08,"t":"2025-02-12T05:00:00Z","v":84030,"vw":34.105205},{"c":34.47,"h":34.5044,"l":34.1613,"n":575,"o":34.26,"t":"2025-02-13T05:00:00Z","v":73982,"vw":34.313468},{"c":34.39,"h":34.8,"l":34.3459,"n":475,"o":34.66,"t":"2025-02-14T05:00:00Z","v":53897,"vw":34.504439},{"c":34.6695,"h":34.7091,"l":34.41,"n":646,"o":34.41,"t":"2025-02-18T05:00:00Z","v":70540,"vw":34.59195},{"c":34.61,"h":34.67,"l":34.2001,"n":810,"o":34.53,"t":"2025-02-19T05:00:00Z","v":110398,"vw":34.526342},{"c":34.33,"h":34.515,"l":34.19,"n":635,"o":34.5,"t":"2025-02-20T05:00:00Z","v":90711,"vw":34.301442},{"c":33.76,"h":34.63,"l":33.711,"n":766,"o":34.54,"t":"2025-02-21T05:00:00Z","v":110841,"vw":34.050059},{"c":33.71,"h":34.0999,"l":33.71,"n":781,"o":33.95,"t":"2025-02-24T05:00:00Z","v":99436,"vw":33.900883},{"c":33.91,"h":34.09,"l":33.73,"n":776,"o":33.76,"t":"2025-02-25T05:00:00Z","v":75994,"vw":33.870927},{"c":33.73,"h":34.09,"l":33.5701,"n":684,"o":33.9,"t":"2025-02-26T05:00:00Z","v":74060,"vw":33.823166},{"c":33.39,"h":33.77,"l":33.35,"n":646,"o":33.77,"t":"2025-02-27T05:00:00Z","v":86746,"vw":33.522166},{"c":33.63,"h":33.6692,"l":33.285,"n":618,"o":33.48,"t":"2025-02-28T05:00:00Z","v":86785,"vw":33.49575},{"c":33.1,"h":33.914,"l":32.91,"n":838,"o":33.67,"t":"2025-03-03T05:00:00Z","v":94987,"vw":33.453287},{"c":32.58,"h":33.03,"l":32.3301,"n":1039,"o":32.83,"t":"2025-03-04T05:00:00Z","v":147279,"vw":32.657201},{"c":32.73,"h":32.8344,"l":32.24,"n":799,"o":32.53,"t":"2025-03-05T05:00:00Z","v":97853,"vw":32.573557},{"c":32.63,"h":32.7299,"l":32.1601,"n":741,"o":32.37,"t":"2025-03-06T05:00:00Z","v":109698,"vw":32.451353},{"c":32.84,"h":32.9988,"l":32.4301,"n":783,"o":32.52,"t":"2025-03-07T05:00:00Z","v":88583,"vw":32.717286},{"c":32.41,"h":32.8668,"l":32.1845,"n":725,"o":32.59,"t":"2025-03-10T04:00:00Z","v":131335,"vw":32.579433},{"c":32.09,"h":32.5799,"l":31.91,"n":881,"o":32.42,"t":"2025-03-11T04:00:00Z","v":112617,"vw":32.223874},{"c":31.9552,"h":32.39,"l":31.73,"n":804,"o":32.39,"t":"2025-03-12T04:00:00Z","v":88239,"vw":31.999322},{"c":31.63,"h":32.0907,"l":31.4401,"n":922,"o":32.02,"t":"2025-03-13T04:00:00Z","v":117226,"vw":31.707341},{"c":32.18,"h":32.25,"l":31.6755,"n":786,"o":31.85,"t":"2025-03-14T04:00:00Z","v":138742,"vw":32.053281},{"c":32.48,"h":32.5505,"l":32.25,"n":879,"o":32.25,"t":"2025-03-17T04:00:00Z","v":95176,"vw":32.422078},{"c":32.39,"h":32.48,"l":32.2397,"n":819,"o":32.42,"t":"2025-03-18T04:00:00Z","v":99932,"vw":32.35131},{"c":32.64,"h":32.8302,"l":32.1535,"n":855,"o":32.48,"t":"2025-03-19T04:00:00Z","v":83975,"vw":32.531737},{"c":32.48,"h":32.7499,"l":32.37,"n":906,"o":32.46,"t":"2025-03-20T04:00:00Z","v":109876,"vw":32.547695},{"c":32.17,"h":32.2799,"l":31.97,"n":636,"o":32.13,"t":"2025-03-21T04:00:00Z","v":62281,"vw":32.118483},{"c":32.74,"h":32.7799,"l":32.51,"n":891,"o":32.53,"t":"2025-03-24T04:00:00Z","v":163569,"vw":32.631944},{"c":32.47,"h":32.7334,"l":32.38,"n":730,"o":32.71,"t":"2025-03-25T04:00:00Z","v":79974,"vw":32.558015},{"c":32.37,"h":32.57,"l":32.2169,"n":625,"o":32.37,"t":"2025-03-26T04:00:00Z","v":72155,"vw":32.374742},{"c":32.34,"h":32.5099,"l":32.24,"n":647,"o":32.41,"t":"2025-03-27T04:00:00Z","v":84624,"vw":32.372447},{"c":31.92,"h":32.49,"l":31.74,"n":811,"o":32.4,"t":"2025-03-28T04:00:00Z","v":108346,"vw":31.972932},{"c":31.96,"h":32.075,"l":31.4838,"n":657,"o":31.63,"t":"2025-03-31T04:00:00Z","v":76213,"vw":31.842579},{"c":32.04,"h":32.17,"l":31.61,"n":1114,"o":31.92,"t":"2025-04-01T04:00:00Z","v":147611,"vw":31.918272},{"c":32.37,"h":32.37,"l":31.73,"n":1063,"o":31.73,"t":"2025-04-02T04:00:00Z","v":122875,"vw":32.046238},{"c":30.39,"h":31.3,"l":30.3042,"n":1449,"o":31.15,"t":"2025-04-03T04:00:00Z","v":226275,"vw":30.586576},{"c":29.23,"h":29.55,"l":28.4801,"n":5071,"o":29.39,"t":"2025-04-04T04:00:00Z","v":525841,"vw":29.120417},{"c":28.8,"h":30.9999,"l":27.7601,"n":2101,"o":28.25,"t":"2025-04-07T04:00:00Z","v":583059,"vw":28.52887},{"c":28.02,"h":29.4899,"l":27.4142,"n":1710,"o":29.45,"t":"2025-04-08T04:00:00Z","v":299939,"vw":28.430561},{"c":29.96,"h":30.23,"l":27.55,"n":1499,"o":27.59,"t":"2025-04-09T04:00:00Z","v":281935,"vw":28.408169},{"c":28.75,"h":29.44,"l":28.1601,"n":1165,"o":29.32,"t":"2025-04-10T04:00:00Z","v":214281,"vw":28.735438},{"c":29.01,"h":29.1277,"l":28.2609,"n":849,"o":28.77,"t":"2025-04-11T04:00:00Z","v":139143,"vw":28.728193},{"c":29.34,"h":29.48,"l":28.8701,"n":856,"o":29.48,"t":"2025-04-14T04:00:00Z","v":182612,"vw":29.171875},{"c":29.33,"h":29.615,"l":29.29,"n":801,"o":29.31,"t":"2025-04-15T04:00:00Z","v":164397,"vw":29.444238},{"c":29.22,"h":29.5199,"l":28.9753,"n":856,"o":29.32,"t":"2025-04-16T04:00:00Z","v":168087,"vw":29.212704},{"c":29.55,"h":29.68,"l":29.25,"n":1114,"o":29.32,"t":"2025-04-17T04:00:00Z","v":160496,"vw":29.528506},{"c":29.04,"h":29.368,"l":28.78,"n":1001,"o":29.3,"t":"2025-04-21T04:00:00Z","v":188188,"vw":28.981904},{"c":29.76,"h":29.82,"l":29.1801,"n":2404,"o":29.41,"t":"2025-04-22T04:00:00Z","v":554759,"vw":29.689155},{"c":29.92,"h":30.6699,"l":29.81,"n":899,"o":30.39,"t":"2025-04-23T04:00:00Z","v":154814,"vw":30.091803},{"c":30.28,"h":30.36,"l":29.8356,"n":768,"o":29.92,"t":"2025-04-24T04:00:00Z","v":126257,"vw":30.189051},{"c":30.1,"h":30.15,"l":29.8126,"n":816,"o":30.09,"t":"2025-04-25T04:00:00Z","v":96965,"vw":30.005566},{"c":30.27,"h":30.39,"l":29.92,"n":880,"o":30.16,"t":"2025-04-28T04:00:00Z","v":99290,"vw":30.139373},{"c":30.36,"h":30.49,"l":29.98,"n":934,"o":30.22,"t":"2025-04-29T04:00:00Z","v":183552,"vw":30.331102},{"c":30.19,"h":30.21,"l":29.5901,"n":812,"o":30.08,"t":"2025-04-30T04:00:00Z","v":90790,"vw":29.96698},{"c":30.19,"h":30.4299,"l":29.83,"n":988,"o":30.13,"t":"2025-05-01T04:00:00Z","v":146548,"vw":30.21149},{"c":30.75,"h":30.7745,"l":30.3686,"n":894,"o":30.55,"t":"2025-05-02T04:00:00Z","v":145553,"vw":30.587521},{"c":30.46,"h":30.77,"l":30.4326,"n":976,"o":30.51,"t":"2025-05-05T04:00:00Z","v":115498,"vw":30.625721},{"c":30.29,"h":30.48,"l":30.01,"n":1040,"o":30.25,"t":"2025-05-06T04:00:00Z","v":129652,"vw":30.344429},{"c":30.3,"h":30.5356,"l":30.1443,"n":769,"o":30.53,"t":"2025-05-07T04:00:00Z","v":109633,"vw":30.387627},{"c":30.93,"h":31.0583,"l":30.4701,"n":681,"o":30.59,"t":"2025-05-08T04:00:00Z","v":96729,"vw":30.800655},{"c":30.83,"h":30.9799,"l":30.75,"n":536,"o":30.95,"t":"2025-05-09T04:00:00Z","v":185242,"vw":30.853242},{"c":31.75,"h":32.17,"l":31.59,"n":879,"o":31.92,"t":"2025-05-12T04:00:00Z","v":109515,"vw":31.799726},{"c":31.84,"h":31.9599,"l":31.7104,"n":1004,"o":31.9,"t":"2025-05-13T04:00:00Z","v":132303,"vw":31.870723},{"c":31.51,"h":31.75,"l":31.425,"n":741,"o":31.75,"t":"2025-05-14T04:00:00Z","v":115157,"vw":31.556248},{"c":31.8,"h":31.8,"l":31.4601,"n":774,"o":31.5,"t":"2025-05-15T04:00:00Z","v":105870,"vw":31.642831},{"c":31.93,"h":31.9947,"l":31.6787,"n":564,"o":31.78,"t":"2025-05-16T04:00:00Z","v":99367,"vw":31.866625},{"c":31.89,"h":31.9199,"l":31.45,"n":765,"o":31.61,"t":"2025-05-19T04:00:00Z","v":93660,"vw":31.744305},{"c":31.79,"h":31.93,"l":31.7297,"n":872,"o":31.85,"t":"2025-05-20T04:00:00Z","v":103696,"vw":31.831196},{"c":30.896,"h":31.51,"l":30.89,"n":806,"o":31.51,"t":"2025-05-21T04:00:00Z","v":122659,"vw":31.244758},{"c":30.77,"h":30.97,"l":30.6,"n":917,"o":30.79,"t":"2025-05-22T04:00:00Z","v":109363,"vw":30.786656},{"c":30.65,"h":30.75,"l":30.3,"n":733,"o":30.41,"t":"2025-05-23T04:00:00Z","v":102637,"vw":30.597878},{"c":31.46,"h":31.46,"l":30.82,"n":1050,"o":31.06,"t":"2025-05-27T04:00:00Z","v":106415,"vw":31.236125},{"c":31.08,"h":31.4299,"l":31.045,"n":1044,"o":31.42,"t":"2025-05-28T04:00:00Z","v":113538,"vw":31.157102},{"c":31.27,"h":31.4522,"l":30.94,"n":920,"o":31.19,"t":"2025-05-29T04:00:00Z","v":137610,"vw":31.16488},{"c":31.12,"h":31.24,"l":30.9802,"n":661,"o":31.1,"t":"2025-05-30T04:00:00Z","v":84021,"vw":31.141751},{"c":30.92,"h":31.06,"l":30.7,"n":1084,"o":31.06,"t":"2025-06-02T04:00:00Z","v":113483,"vw":30.929129},{"c":31.34,"h":31.44,"l":30.855,"n":742,"o":30.91,"t":"2025-06-03T04:00:00Z","v":98816,"vw":31.269244},{"c":31.16,"h":31.4497,"l":31.1001,"n":567,"o":31.41,"t":"2025-06-04T04:00:00Z","v":102468,"vw":31.236337},{"c":31.13,"h":31.28,"l":30.97,"n":793,"o":31.22,"t":"2025-06-05T04:00:00Z","v":117516,"vw":31.162626},{"c":31.59,"h":31.6099,"l":31.4101,"n":862,"o":31.51,"t":"2025-06-06T04:00:00Z","v":114741,"vw":31.51088},{"c":31.84,"h":32,"l":31.6398,"n":712,"o":31.79,"t":"2025-06-09T04:00:00Z","v":147140,"vw":31.830365},{"c":32.03,"h":32.19,"l":31.8772,"n":671,"o":31.92,"t":"2025-06-10T04:00:00Z","v":106681,"vw":32.0411},{"c":31.89,"h":32.21,"l":31.8401,"n":662,"o":32.13,"t":"2025-06-11T04:00:00Z","v":131234,"vw":32.02285},{"c":31.8,"h":32.0408,"l":31.61,"n":668,"o":31.7,"t":"2025-06-12T04:00:00Z","v":81759,"vw":31.734646},{"c":31.23,"h":31.69,"l":31.12,"n":913,"o":31.46,"t":"2025-06-13T04:00:00Z","v":138934,"vw":31.400154},{"c":31.38,"h":31.615,"l":31.33,"n":658,"o":31.43,"t":"2025-06-16T04:00:00Z","v":133289,"vw":31.416977},{"c":31.1,"h":31.38,"l":31.0822,"n":797,"o":31.16,"t":"2025-06-17T04:00:00Z","v":112626,"vw":31.247753},{"c":31.26,"h":31.475,"l":31.07,"n":1011,"o":31.07,"t":"2025-06-18T04:00:00Z","v":162957,"vw":31.322044},{"c":31.13,"h":31.45,"l":31.07,"n":1061,"o":31.45,"t":"2025-06-20T04:00:00Z","v":150090,"vw":31.236279},{"c":31.61,"h":31.61,"l":31.05,"n":1237,"o":31.14,"t":"2025-06-23T04:00:00Z","v":169980,"vw":31.361504},{"c":31.84,"h":31.9795,"l":31.6225,"n":1489,"o":31.8,"t":"2025-06-24T04:00:00Z","v":153087,"vw":31.847492},{"c":31.36,"h":31.63,"l":31.295,"n":933,"o":31.63,"t":"2025-06-25T04:00:00Z","v":160667,"vw":31.412142},{"c":31.8,"h":32.0499,"l":31.41,"n":1218,"o":31.41,"t":"2025-06-26T04:00:00Z","v":174060,"vw":31.649345},{"c":31.83,"h":32.07,"l":31.6,"n":1008,"o":31.93,"t":"2025-06-27T04:00:00Z","v":196964,"vw":31.873082},{"c":31.76,"h":31.92,"l":31.6975,"n":1390,"o":31.92,"t":"2025-06-30T04:00:00Z","v":182121,"vw":31.783392},{"c":32.53,"h":32.902,"l":31.625,"n":1658,"o":31.64,"t":"2025-07-01T04:00:00Z","v":212529,"vw":32.397569},{"c":33,"h":33,"l":32.3801,"n":2423,"o":32.59,"t":"2025-07-02T04:00:00Z","v":270866,"vw":32.766094},{"c":33.17,"h":33.2599,"l":33.0506,"n":785,"o":33.08,"t":"2025-07-03T04:00:00Z","v":79378,"vw":33.143321},{"c":32.68,"h":33.185,"l":32.54,"n":1460,"o":32.93,"t":"2025-07-07T04:00:00Z","v":145782,"vw":32.750346},{"c":32.88,"h":33.06,"l":32.6608,"n":847,"o":32.76,"t":"2025-07-08T04:00:00Z","v":159146,"vw":32.901955},{"c":32.97,"h":33.027,"l":32.71,"n":857,"o":33,"t":"2025-07-09T04:00:00Z","v":150738,"vw":32.86302},{"c":33.25,"h":33.45,"l":32.93,"n":892,"o":32.93,"t":"2025-07-10T04:00:00Z","v":206412,"vw":33.305933},{"c":32.94,"h":33.06,"l":32.8412,"n":694,"o":33.03,"t":"2025-07-11T04:00:00Z","v":102670,"vw":32.956541},{"c":33.04,"h":33.05,"l":32.7825,"n":809,"o":32.83,"t":"2025-07-14T04:00:00Z","v":144703,"vw":32.916781},{"c":32.22,"h":33.11,"l":32.22,"n":750,"o":33.11,"t":"2025-07-15T04:00:00Z","v":117818,"vw":32.701343},{"c":32.39,"h":32.5358,"l":31.95,"n":914,"o":32.35,"t":"2025-07-16T04:00:00Z","v":123929,"vw":32.332171},{"c":32.72,"h":32.82,"l":32.3555,"n":764,"o":32.39,"t":"2025-07-17T04:00:00Z","v":122516,"vw":32.617985},{"c":32.47,"h":32.82,"l":32.435,"n":677,"o":32.82,"t":"2025-07-18T04:00:00Z","v":86450,"vw":32.558628},{"c":32.42,"h":32.72,"l":32.381,"n":771,"o":32.6,"t":"2025-07-21T04:00:00Z","v":185630,"vw":32.598357},{"c":32.86,"h":33,"l":32.42,"n":759,"o":32.42,"t":"2025-07-22T04:00:00Z","v":124869,"vw":32.805737},{"c":33.29,"h":33.29,"l":33.02,"n":721,"o":33.12,"t":"2025-07-23T04:00:00Z","v":134331,"vw":33.136673},{"c":32.73,"h":33.1145,"l":32.7,"n":968,"o":33.11,"t":"2025-07-24T04:00:00Z","v":142835,"vw":32.906507},{"c":32.87,"h":32.87,"l":32.5934,"n":818,"o":32.8,"t":"2025-07-25T04:00:00Z","v":126713,"vw":32.739068},{"c":32.68,"h":32.8821,"l":32.6,"n":1234,"o":32.87,"t":"2025-07-28T04:00:00Z","v":149362,"vw":32.724629},{"c":32.51,"h":32.9599,"l":32.39,"n":1261,"o":32.83,"t":"2025-07-29T04:00:00Z","v":153031,"vw":32.583738},{"c":32.11,"h":32.6483,"l":31.96,"n":1380,"o":32.61,"t":"2025-07-30T04:00:00Z","v":154637,"vw":32.45275},{"c":31.89,"h":32.0186,"l":31.755,"n":1105,"o":31.93,"t":"2025-07-31T04:00:00Z","v":490813,"vw":31.815393},{"c":31.31,"h":31.59,"l":31.0522,"n":908,"o":31.48,"t":"2025-08-01T04:00:00Z","v":117543,"vw":31.270664},{"c":31.75,"h":31.82,"l":31.4022,"n":934,"o":31.44,"t":"2025-08-04T04:00:00Z","v":139319,"vw":31.696165},{"c":31.95,"h":31.9854,"l":31.5726,"n":745,"o":31.86,"t":"2025-08-05T04:00:00Z","v":106929,"vw":31.816744},{"c":31.85,"h":31.93,"l":31.77,"n":714,"o":31.93,"t":"2025-08-06T04:00:00Z","v":94400,"vw":31.864311},{"c":31.84,"h":32.2255,"l":31.69,"n":839,"o":32.16,"t":"2025-08-07T04:00:00Z","v":130559,"vw":31.816158},{"c":31.92,"h":32.0399,"l":31.7215,"n":673,"o":31.9,"t":"2025-08-08T04:00:00Z","v":98418,"vw":31.914717},{"c":32,"h":32.14,"l":31.8301,"n":858,"o":31.99,"t":"2025-08-11T04:00:00Z","v":113671,"vw":31.958213},{"c":32.89,"h":32.92,"l":32.1113,"n":951,"o":32.2,"t":"2025-08-12T04:00:00Z","v":129225,"vw":32.618222},{"c":33.53,"h":33.63,"l":32.9401,"n":893,"o":33.05,"t":"2025-08-13T04:00:00Z","v":148812,"vw":33.30448},{"c":33.26,"h":33.3,"l":32.9137,"n":857,"o":33.17,"t":"2025-08-14T04:00:00Z","v":112280,"vw":33.104593},{"c":32.9,"h":33.26,"l":32.83,"n":732,"o":33.23,"t":"2025-08-15T04:00:00Z","v":106157,"vw":32.948524},{"c":32.99,"h":33.02,"l":32.8656,"n":703,"o":32.87,"t":"2025-08-18T04:00:00Z","v":80239,"vw":32.930997},{"c":33.12,"h":33.38,"l":32.99,"n":847,"o":33.04,"t":"2025-08-19T04:00:00Z","v":141879,"vw":33.093221},{"c":32.97,"h":33.2192,"l":32.915,"n":942,"o":33.1,"t":"2025-08-20T04:00:00Z","v":133746,"vw":33.023656},{"c":32.97,"h":33.04,"l":32.7687,"n":1140,"o":32.82,"t":"2025-08-21T04:00:00Z","v":185323,"vw":32.945191},{"c":34.26,"h":34.3,"l":33.07,"n":929,"o":33.07,"t":"2025-08-22T04:00:00Z","v":125179,"vw":34.084263},{"c":33.93,"h":34.21,"l":33.93,"n":894,"o":34.12,"t":"2025-08-25T04:00:00Z","v":107896,"vw":34.040164},{"c":33.98,"h":34.08,"l":33.5575,"n":949,"o":33.88,"t":"2025-08-26T04:00:00Z","v":125432,"vw":33.959723},{"c":34.22,"h":34.2401,"l":33.86,"n":1054,"o":33.86,"t":"2025-08-27T04:00:00Z","v":121075,"vw":34.105523},{"c":34.11,"h":34.3669,"l":33.94,"n":938,"o":34.34,"t":"2025-08-28T04:00:00Z","v":103086,"vw":34.094513},{"c":34.14,"h":34.34,"l":34.03,"n":731,"o":34.15,"t":"2025-08-29T04:00:00Z","v":90889,"vw":34.121428},{"c":33.82,"h":33.9,"l":33.4627,"n":1143,"o":33.74,"t":"2025-09-02T04:00:00Z","v":161419,"vw":33.74076},{"c":33.89,"h":34.0499,"l":33.67,"n":882,"o":33.82,"t":"2025-09-03T04:00:00Z","v":78214,"vw":33.764955},{"c":34.36,"h":34.3899,"l":33.9,"n":746,"o":33.95,"t":"2025-09-04T04:00:00Z","v":66602,"vw":34.080849},{"c":34.38,"h":34.74,"l":34.1343,"n":584,"o":34.4,"t":"2025-09-05T04:00:00Z","v":86213,"vw":34.304241},{"c":34.28,"h":34.45,"l":34.0011,"n":693,"o":34.45,"t":"2025-09-08T04:00:00Z","v":55188,"vw":34.18975},{"c":33.91,"h":34.16,"l":33.8501,"n":715,"o":34.16,"t":"2025-09-09T04:00:00Z","v":82829,"vw":33.983752},{"c":33.86,"h":34.0456,"l":33.7801,"n":637,"o":33.9,"t":"2025-09-10T04:00:00Z","v":70502,"vw":33.852936},{"c":34.49,"h":34.5399,"l":33.91,"n":1213,"o":33.91,"t":"2025-09-11T04:00:00Z","v":297622,"vw":34.271094},{"c":34.07,"h":34.37,"l":34.07,"n":712,"o":34.37,"t":"2025-09-12T04:00:00Z","v":82018,"vw":34.200603},{"c":34.07,"h":34.3099,"l":34.0301,"n":580,"o":34.18,"t":"2025-09-15T04:00:00Z","v":64130,"vw":34.158938},{"c":33.97,"h":34.04,"l":33.81,"n":788,"o":34.04,"t":"2025-09-16T04:00:00Z","v":103460,"vw":33.907273},{"c":33.98,"h":34.75,"l":33.9034,"n":857,"o":34.05,"t":"2025-09-17T04:00:00Z","v":92803,"vw":34.224793},{"c":34.54,"h":34.5653,"l":34.03,"n":693,"o":34.03,"t":"2025-09-18T04:00:00Z","v":76476,"vw":34.418923},{"c":34.03,"h":34.54,"l":33.94,"n":578,"o":34.54,"t":"2025-09-19T04:00:00Z","v":73441,"vw":34.11758},{"c":34.02,"h":34.0699,"l":33.7763,"n":1390,"o":34.02,"t":"2025-09-22T04:00:00Z","v":126914,"vw":33.932102},{"c":34.08,"h":34.4753,"l":33.98,"n":811,"o":34.03,"t":"2025-09-23T04:00:00Z","v":110517,"vw":34.142589},{"c":33.9,"h":34.22,"l":33.8604,"n":716,"o":34.05,"t":"2025-09-24T04:00:00Z","v":119638,"vw":34.020224},{"c":33.57,"h":33.77,"l":33.41,"n":663,"o":33.56,"t":"2025-09-25T04:00:00Z","v":88799,"vw":33.545453},{"c":33.84,"h":33.95,"l":33.5301,"n":822,"o":33.6,"t":"2025-09-26T04:00:00Z","v":95689,"vw":33.772},{"c":33.65,"h":34.07,"l":33.565,"n":994,"o":34.07,"t":"2025-09-29T04:00:00Z","v":140578,"vw":33.66648},{"c":33.68,"h":33.74,"l":33.4,"n":1104,"o":33.52,"t":"2025-09-30T04:00:00Z","v":556496,"vw":33.471265},{"c":33.7,"h":34,"l":33.48,"n":792,"o":33.56,"t":"2025-10-01T04:00:00Z","v":80887,"vw":33.648262},{"c":33.61,"h":33.73,"l":33.4269,"n":625,"o":33.6,"t":"2025-10-02T04:00:00Z","v":63095,"vw":33.542526},{"c":33.79,"h":34.11,"l":33.69,"n":799,"o":33.69,"t":"2025-10-03T04:00:00Z","v":91224,"vw":33.931039},{"c":33.75,"h":33.995,"l":33.67,"n":736,"o":33.92,"t":"2025-10-06T04:00:00Z","v":111267,"vw":33.789781},{"c":33.49,"h":33.8245,"l":33.37,"n":685,"o":33.74,"t":"2025-10-07T04:00:00Z","v":103274,"vw":33.587374},{"c":33.52,"h":33.65,"l":33.4001,"n":628,"o":33.54,"t":"2025-10-08T04:00:00Z","v":189735,"vw":33.528887},{"c":33.1856,"h":33.6,"l":33.13,"n":638,"o":33.48,"t":"2025-10-09T04:00:00Z","v":96346,"vw":33.262415},{"c":32.32,"h":33.3605,"l":32.29,"n":850,"o":33.24,"t":"2025-10-10T04:00:00Z","v":83270,"vw":32.845594},{"c":32.914,"h":32.97,"l":32.57,"n":556,"o":32.7,"t":"2025-10-13T04:00:00Z","v":48184,"vw":32.770174},{"c":33.55,"h":33.58,"l":32.6,"n":612,"o":32.6,"t":"2025-10-14T04:00:00Z","v":79418,"vw":33.208611},{"c":33.5,"h":33.7966,"l":33.3,"n":594,"o":33.65,"t":"2025-10-15T04:00:00Z","v":107539,"vw":33.464916},{"c":32.92,"h":33.46,"l":32.82,"n":674,"o":33.46,"t":"2025-10-16T04:00:00Z","v":122603,"vw":33.076333},{"c":33.0294,"h":33.06,"l":32.8401,"n":564,"o":32.88,"t":"2025-10-17T04:00:00Z","v":82585,"vw":32.943935},{"c":33.55,"h":33.55,"l":33.24,"n":612,"o":33.3,"t":"2025-10-20T04:00:00Z","v":87988,"vw":33.373784},{"c":33.525,"h":33.6577,"l":33.3201,"n":533,"o":33.43,"t":"2025-10-21T04:00:00Z","v":69935,"vw":33.517643},{"c":33.53,"h":33.6997,"l":33.25,"n":852,"o":33.52,"t":"2025-10-22T04:00:00Z","v":90461,"vw":33.514246},{"c":33.64,"h":33.73,"l":33.45,"n":764,"o":33.56,"t":"2025-10-23T04:00:00Z","v":113310,"vw":33.635913},{"c":33.89,"h":34,"l":33.7917,"n":1698,"o":33.88,"t":"2025-10-24T04:00:00Z","v":305362,"vw":33.91334},{"c":33.74,"h":34.02,"l":33.6235,"n":1225,"o":34.02,"t":"2025-10-27T04:00:00Z","v":190814,"vw":33.746659},{"c":33.45,"h":33.59,"l":33.31,"n":1079,"o":33.55,"t":"2025-10-28T04:00:00Z","v":158037,"vw":33.458621},{"c":32.91,"h":33.485,"l":32.61,"n":886,"o":33.35,"t":"2025-10-29T04:00:00Z","v":117696,"vw":33.21399},{"c":32.6,"h":32.99,"l":32.58,"n":861,"o":32.72,"t":"2025-10-30T04:00:00Z","v":122210,"vw":32.734101},{"c":32.66,"h":32.69,"l":32.36,"n":731,"o":32.64,"t":"2025-10-31T04:00:00Z","v":81929,"vw":32.564256},{"c":32.73,"h":32.73,"l":32.19,"n":1080,"o":32.6,"t":"2025-11-03T05:00:00Z","v":118742,"vw":32.567401},{"c":32.49,"h":32.6,"l":32.34,"n":992,"o":32.41,"t":"2025-11-04T05:00:00Z","v":130223,"vw":32.485775},{"c":32.89,"h":33.02,"l":32.59,"n":1166,"o":32.59,"t":"2025-11-05T05:00:00Z","v":155536,"vw":32.807753},{"c":32.6,"h":33.0096,"l":32.5735,"n":961,"o":32.85,"t":"2025-11-06T05:00:00Z","v":125276,"vw":32.702807},{"c":32.88,"h":32.91,"l":32.475,"n":803,"o":32.51,"t":"2025-11-07T05:00:00Z","v":124682,"vw":32.736498},{"c":33.06,"h":33.2,"l":32.74,"n":1220,"o":33.12,"t":"2025-11-10T05:00:00Z","v":123409,"vw":33.086191},{"c":33.19,"h":33.25,"l":33.06,"n":976,"o":33.06,"t":"2025-11-11T05:00:00Z","v":101999,"vw":33.162656},{"c":33.15,"h":33.4599,"l":33.14,"n":774,"o":33.2,"t":"2025-11-12T05:00:00Z","v":95960,"vw":33.265455},{"c":32.76,"h":33.2799,"l":32.7101,"n":900,"o":33.03,"t":"2025-11-13T05:00:00Z","v":145781,"vw":32.948576},{"c":32.76,"h":32.81,"l":32.43,"n":931,"o":32.5,"t":"2025-11-14T05:00:00Z","v":106551,"vw":32.648481},{"c":32.02,"h":32.77,"l":31.98,"n":1257,"o":32.75,"t":"2025-11-17T05:00:00Z","v":142396,"vw":32.370832},{"c":32.1,"h":32.2442,"l":31.89,"n":1078,"o":31.89,"t":"2025-11-18T05:00:00Z","v":117407,"vw":32.119274},{"c":31.99,"h":32.25,"l":31.89,"n":979,"o":32.1,"t":"2025-11-19T05:00:00Z","v":154445,"vw":32.038781},{"c":31.77,"h":32.51,"l":31.745,"n":1061,"o":32.31,"t":"2025-11-20T05:00:00Z","v":195866,"vw":32.036026},{"c":32.65,"h":32.78,"l":31.7815,"n":891,"o":31.88,"t":"2025-11-21T05:00:00Z","v":121490,"vw":32.422247},{"c":32.6905,"h":32.78,"l":32.415,"n":881,"o":32.57,"t":"2025-11-24T05:00:00Z","v":157987,"vw":32.639013},{"c":33.4725,"h":33.56,"l":32.8,"n":927,"o":32.8,"t":"2025-11-25T05:00:00Z","v":102887,"vw":33.374116},{"c":33.57,"h":33.8322,"l":33.44,"n":1140,"o":33.44,"t":"2025-11-26T05:00:00Z","v":127958,"vw":33.683856},{"c":33.63,"h":33.64,"l":33.4301,"n":498,"o":33.64,"t":"2025-11-28T05:00:00Z","v":54875,"vw":33.569167},{"c":33.55,"h":33.74,"l":33.37,"n":802,"o":33.37,"t":"2025-12-01T05:00:00Z","v":93213,"vw":33.605428},{"c":33.53,"h":33.71,"l":33.4001,"n":1066,"o":33.71,"t":"2025-12-02T05:00:00Z","v":124600,"vw":33.525665},{"c":33.93,"h":33.99,"l":33.57,"n":698,"o":33.57,"t":"2025-12-03T05:00:00Z","v":88318,"vw":33.88858},{"c":33.81,"h":33.97,"l":33.7701,"n":863,"o":33.87,"t":"2025-12-04T05:00:00Z","v":133790,"vw":33.868262},{"c":33.84,"h":33.98,"l":33.54,"n":1032,"o":33.76,"t":"2025-12-05T05:00:00Z","v":113259,"vw":33.836728},{"c":33.57,"h":33.85,"l":33.565,"n":1102,"o":33.82,"t":"2025-12-08T05:00:00Z","v":190853,"vw":33.674515},{"c":33.76,"h":33.94,"l":33.55,"n":731,"o":33.55,"t":"2025-12-09T05:00:00Z","v":90358,"vw":33.800169},{"c":34.48,"h":34.67,"l":33.77,"n":1003,"o":33.77,"t":"2025-12-10T05:00:00Z","v":141439,"vw":34.222286},{"c":34.72,"h":34.8371,"l":34.42,"n":971,"o":34.42,"t":"2025-12-11T05:00:00Z","v":162541,"vw":34.740871},{"c":34.57,"h":34.8705,"l":34.385,"n":532,"o":34.87,"t":"2025-12-12T05:00:00Z","v":70159,"vw":34.662969},{"c":34.56,"h":34.7899,"l":34.39,"n":763,"o":34.77,"t":"2025-12-15T05:00:00Z","v":94432,"vw":34.520485},{"c":34.33,"h":34.5749,"l":34.18,"n":781,"o":34.49,"t":"2025-12-16T05:00:00Z","v":107294,"vw":34.33078},{"c":34.39,"h":34.66,"l":34.27,"n":726,"o":34.32,"t":"2025-12-17T05:00:00Z","v":86214,"vw":34.382291},{"c":34.35,"h":34.6287,"l":34.27,"n":913,"o":34.56,"t":"2025-12-18T05:00:00Z","v":123093,"vw":34.457564},{"c":34.14,"h":34.36,"l":33.98,"n":851,"o":34.27,"t":"2025-12-19T05:00:00Z","v":110949,"vw":34.145838},{"c":34.2,"h":34.51,"l":34.08,"n":1000,"o":34.2,"t":"2025-12-22T05:00:00Z","v":115134,"vw":34.311256},{"c":33.99,"h":34.15,"l":33.98,"n":763,"o":34.09,"t":"2025-12-23T05:00:00Z","v":91202,"vw":34.066237},{"c":34.13,"h":34.14,"l":33.91,"n":491,"o":34,"t":"2025-12-24T05:00:00Z","v":56471,"vw":34.072333},{"c":33.93,"h":33.9399,"l":33.74,"n":656,"o":33.86,"t":"2025-12-26T05:00:00Z","v":84647,"vw":33.821438},{"c":33.8,"h":34.0199,"l":33.73,"n":869,"o":33.89,"t":"2025-12-29T05:00:00Z","v":95459,"vw":33.809212},{"c":33.7,"h":33.883,"l":33.7,"n":865,"o":33.84,"t":"2025-12-30T05:00:00Z","v":155244,"vw":33.785238},{"c":33.45,"h":33.7,"l":33.3553,"n":700,"o":33.7,"t":"2025-12-31T05:00:00Z","v":59079,"vw":33.520361},{"c":33.61,"h":33.77,"l":33.2601,"n":1776,"o":33.52,"t":"2026-01-02T05:00:00Z","v":120161,"vw":33.541378},{"c":34.08,"h":34.29,"l":33.67,"n":1125,"o":33.67,"t":"2026-01-05T05:00:00Z","v":135511,"vw":34.07472},{"c":34.49,"h":34.4919,"l":33.9,"n":956,"o":33.98,"t":"2026-01-06T05:00:00Z","v":138744,"vw":34.19588},{"c":34.145,"h":34.49,"l":34.02,"n":1112,"o":34.49,"t":"2026-01-07T05:00:00Z","v":179974,"vw":34.127909},{"c":34.95,"h":35.063,"l":34,"n":972,"o":34,"t":"2026-01-08T05:00:00Z","v":154021,"vw":34.81014},{"c":34.97,"h":35.135,"l":34.68,"n":837,"o":34.99,"t":"2026-01-09T05:00:00Z","v":87296,"vw":34.964448},{"c":34.93,"h":35.0201,"l":34.71,"n":1001,"o":34.81,"t":"2026-01-12T05:00:00Z","v":117120,"vw":34.936319},{"c":34.98,"h":35.17,"l":34.885,"n":944,"o":35.03,"t":"2026-01-13T05:00:00Z","v":124171,"vw":35.010213},{"c":35.27,"h":35.31,"l":34.95,"n":1280,"o":34.95,"t":"2026-01-14T05:00:00Z","v":184548,"vw":35.11691},{"c":35.79,"h":35.82,"l":35.19,"n":943,"o":35.26,"t":"2026-01-15T05:00:00Z","v":123080,"vw":35.699999},{"c":35.68,"h":35.75,"l":35.5101,"n":852,"o":35.67,"t":"2026-01-16T05:00:00Z","v":94271,"vw":35.61689},{"c":35.02,"h":35.335,"l":35.01,"n":997,"o":35.16,"t":"2026-01-20T05:00:00Z","v":175096,"vw":35.177328},{"c":36.19,"h":36.19,"l":35.23,"n":1265,"o":35.23,"t":"2026-01-21T05:00:00Z","v":158521,"vw":35.928844},{"c":36.24,"h":36.5398,"l":36.135,"n":1022,"o":36.29,"t":"2026-01-22T05:00:00Z","v":119694,"vw":36.35343},{"c":35.56,"h":36.18,"l":35.53,"n":1016,"o":36.18,"t":"2026-01-23T05:00:00Z","v":123413,"vw":35.743969},{"c":35.54,"h":35.7,"l":35.3538,"n":758,"o":35.66,"t":"2026-01-26T05:00:00Z","v":105424,"vw":35.511024},{"c":35.56,"h":35.63,"l":35.38,"n":769,"o":35.5,"t":"2026-01-27T05:00:00Z","v":83512,"vw":35.513618},{"c":35.25,"h":35.73,"l":35.2275,"n":954,"o":35.62,"t":"2026-01-28T05:00:00Z","v":119234,"vw":35.399797},{"c":35.67,"h":35.71,"l":35.32,"n":845,"o":35.52,"t":"2026-01-29T05:00:00Z","v":114595,"vw":35.543111},{"c":35.75,"h":35.86,"l":35.3869,"n":753,"o":35.49,"t":"2026-01-30T05:00:00Z","v":61377,"vw":35.632155},{"c":36.25,"h":36.3368,"l":35.64,"n":824,"o":35.64,"t":"2026-02-02T05:00:00Z","v":98152,"vw":36.215015},{"c":36.47,"h":36.7,"l":35.9601,"n":1206,"o":36.18,"t":"2026-02-03T05:00:00Z","v":178119,"vw":36.310651},{"c":37.04,"h":37.2134,"l":36.65,"n":899,"o":36.65,"t":"2026-02-04T05:00:00Z","v":124454,"vw":37.044433},{"c":36.76,"h":37.215,"l":36.74,"n":1147,"o":36.86,"t":"2026-02-05T05:00:00Z","v":123687,"vw":36.919443},{"c":37.65,"h":38,"l":37.17,"n":1004,"o":37.17,"t":"2026-02-06T05:00:00Z","v":113396,"vw":37.577906},{"c":37.59,"h":37.67,"l":37.3001,"n":992,"o":37.61,"t":"2026-02-09T05:00:00Z","v":135517,"vw":37.56236},{"c":37.57,"h":37.8,"l":37.57,"n":687,"o":37.58,"t":"2026-02-10T05:00:00Z","v":88775,"vw":37.668079},{"c":37.54,"h":37.99,"l":37.3901,"n":683,"o":37.73,"t":"2026-02-11T05:00:00Z","v":67035,"vw":37.581147},{"c":37.01,"h":37.96,"l":36.72,"n":697,"o":37.66,"t":"2026-02-12T05:00:00Z","v":69047,"vw":37.193043},{"c":37.44,"h":37.6299,"l":36.99,"n":657,"o":37.12,"t":"2026-02-13T05:00:00Z","v":78462,"vw":37.464907},{"c":37.45,"h":37.555,"l":37.135,"n":679,"o":37.54,"t":"2026-02-17T05:00:00Z","v":87220,"vw":37.448291},{"c":37.5,"h":37.85,"l":37.38,"n":744,"o":37.56,"t":"2026-02-18T05:00:00Z","v":79692,"vw":37.577254},{"c":37.45,"h":37.55,"l":37.24,"n":868,"o":37.35,"t":"2026-02-19T05:00:00Z","v":112399,"vw":37.401567},{"c":37.69,"h":37.77,"l":37.19,"n":714,"o":37.38,"t":"2026-02-20T05:00:00Z","v":61412,"vw":37.468588},{"c":36.83,"h":37.5392,"l":36.65,"n":1025,"o":37.52,"t":"2026-02-23T05:00:00Z","v":127873,"vw":36.82414},{"c":37.09,"h":37.3,"l":36.87,"n":624,"o":36.87,"t":"2026-02-24T05:00:00Z","v":85102,"vw":37.025091},{"c":37.25,"h":37.25,"l":36.67,"n":3412,"o":37.23,"t":"2026-02-25T05:00:00Z","v":197973,"vw":36.963345},{"c":37.4979,"h":37.56,"l":37.14,"n":1341,"o":37.3,"t":"2026-02-26T05:00:00Z","v":141502,"vw":37.343483},{"c":37.04,"h":37.1699,"l":36.76,"n":1083,"o":37.12,"t":"2026-02-27T05:00:00Z","v":114726,"vw":36.968223},{"c":37.21,"h":37.35,"l":36.6035,"n":1655,"o":36.69,"t":"2026-03-02T05:00:00Z","v":169048,"vw":37.157076},{"c":36.99,"h":37.14,"l":36.22,"n":1087,"o":36.51,"t":"2026-03-03T05:00:00Z","v":122847,"vw":36.701871},{"c":37.24,"h":37.32,"l":36.835,"n":823,"o":37.17,"t":"2026-03-04T05:00:00Z","v":96627,"vw":37.172248},{"c":36.66,"h":37.0899,"l":36.46,"n":1745,"o":36.95,"t":"2026-03-05T05:00:00Z","v":191452,"vw":36.65682},{"c":36.03,"h":36.19,"l":35.73,"n":1349,"o":36.18,"t":"2026-03-06T05:00:00Z","v":121788,"vw":35.948196},{"c":36.02,"h":36.09,"l":34.98,"n":923,"o":35.65,"t":"2026-03-09T04:00:00Z","v":134650,"vw":35.665556},{"c":35.75,"h":36.405,"l":35.6498,"n":1713,"o":35.8,"t":"2026-03-10T04:00:00Z","v":127829,"vw":36.021913},{"c":35.62,"h":35.84,"l":35.4022,"n":820,"o":35.59,"t":"2026-03-11T04:00:00Z","v":99545,"vw":35.555901},{"c":35.18,"h":35.5369,"l":35.015,"n":1484,"o":35.27,"t":"2026-03-12T04:00:00Z","v":161473,"vw":35.297226},{"c":35.19,"h":35.52,"l":35.06,"n":1042,"o":35.37,"t":"2026-03-13T04:00:00Z","v":95604,"vw":35.218048},{"c":35.47,"h":35.7199,"l":35.41,"n":674,"o":35.53,"t":"2026-03-16T04:00:00Z","v":79856,"vw":35.567939},{"c":35.67,"h":35.9099,"l":35.57,"n":943,"o":35.69,"t":"2026-03-17T04:00:00Z","v":77125,"vw":35.699941},{"c":35.18,"h":35.61,"l":35.145,"n":841,"o":35.45,"t":"2026-03-18T04:00:00Z","v":117897,"vw":35.403968},{"c":35.27,"h":35.555,"l":34.84,"n":986,"o":34.94,"t":"2026-03-19T04:00:00Z","v":113818,"vw":35.088919},{"c":34.8,"h":35.2851,"l":34.64,"n":1122,"o":35.26,"t":"2026-03-20T04:00:00Z","v":134978,"vw":34.933391},{"c":35.5,"h":36.0101,"l":35.27,"n":1453,"o":35.27,"t":"2026-03-23T04:00:00Z","v":142566,"vw":35.715199},{"c":35.94,"h":36.15,"l":35.31,"n":1319,"o":35.31,"t":"2026-03-24T04:00:00Z","v":136162,"vw":35.916415},{"c":36.15,"h":36.3876,"l":35.77,"n":2210,"o":36.18,"t":"2026-03-25T04:00:00Z","v":270503,"vw":36.042667},{"c":35.83,"h":36.22,"l":35.78,"n":930,"o":35.78,"t":"2026-03-26T04:00:00Z","v":97768,"vw":35.965598},{"c":35.41,"h":35.78,"l":35.315,"n":972,"o":35.69,"t":"2026-03-27T04:00:00Z","v":125235,"vw":35.632582},{"c":35.4,"h":35.86,"l":35.3378,"n":998,"o":35.83,"t":"2026-03-30T04:00:00Z","v":121111,"vw":35.555943},{"c":35.94,"h":36.245,"l":35.53,"n":2412,"o":35.83,"t":"2026-03-31T04:00:00Z","v":337943,"vw":35.802471},{"c":36.08,"h":36.295,"l":35.99,"n":1454,"o":36.02,"t":"2026-04-01T04:00:00Z","v":220710,"vw":36.118346},{"c":36.26,"h":36.28,"l":35.71,"n":860,"o":35.82,"t":"2026-04-02T04:00:00Z","v":129920,"vw":36.004207},{"c":36.44,"h":36.46,"l":36,"n":905,"o":36.14,"t":"2026-04-06T04:00:00Z","v":89893,"vw":36.217649},{"c":36.52,"h":36.62,"l":36.27,"n":892,"o":36.3,"t":"2026-04-07T04:00:00Z","v":132770,"vw":36.429509},{"c":37.3,"h":37.4,"l":37.12,"n":946,"o":37.14,"t":"2026-04-08T04:00:00Z","v":131989,"vw":37.254282},{"c":37.65,"h":37.78,"l":37.12,"n":809,"o":37.12,"t":"2026-04-09T04:00:00Z","v":102061,"vw":37.497074},{"c":37.49,"h":37.69,"l":37.25,"n":1184,"o":37.69,"t":"2026-04-10T04:00:00Z","v":150168,"vw":37.512159},{"c":37.73,"h":37.76,"l":37.29,"n":1421,"o":37.39,"t":"2026-04-13T04:00:00Z","v":153917,"vw":37.48217},{"c":37.78,"h":37.855,"l":37.49,"n":1212,"o":37.72,"t":"2026-04-14T04:00:00Z","v":168615,"vw":37.73956},{"c":37.56,"h":37.69,"l":37.43,"n":808,"o":37.69,"t":"2026-04-15T04:00:00Z","v":107420,"vw":37.560023},{"c":37.67,"h":37.7689,"l":37.48,"n":914,"o":37.49,"t":"2026-04-16T04:00:00Z","v":121199,"vw":37.644314},{"c":38.36,"h":38.65,"l":37.87,"n":1825,"o":37.92,"t":"2026-04-17T04:00:00Z","v":247836,"vw":38.360653},{"c":38.51,"h":38.55,"l":38.21,"n":1148,"o":38.22,"t":"2026-04-20T04:00:00Z","v":116089,"vw":38.459436},{"c":38.27,"h":38.79,"l":38.2,"n":1050,"o":38.54,"t":"2026-04-21T04:00:00Z","v":124125,"vw":38.380816},{"c":38.2,"h":38.49,"l":38.0976,"n":982,"o":38.49,"t":"2026-04-22T04:00:00Z","v":134247,"vw":38.281522},{"c":38.44,"h":38.7122,"l":38.08,"n":934,"o":38.24,"t":"2026-04-23T04:00:00Z","v":111429,"vw":38.351264},{"c":38.46,"h":38.57,"l":38.23,"n":830,"o":38.33,"t":"2026-04-24T04:00:00Z","v":92145,"vw":38.426028},{"c":38.6,"h":38.86,"l":38.5,"n":841,"o":38.5,"t":"2026-04-27T04:00:00Z","v":95168,"vw":38.624976},{"c":38.69,"h":38.915,"l":38.57,"n":776,"o":38.79,"t":"2026-04-28T04:00:00Z","v":78612,"vw":38.693987},{"c":38.23,"h":38.69,"l":38.11,"n":1006,"o":38.63,"t":"2026-04-29T04:00:00Z","v":126407,"vw":38.38135},{"c":38.64,"h":38.9599,"l":38.1,"n":894,"o":38.1,"t":"2026-04-30T04:00:00Z","v":107882,"vw":38.506951},{"c":38.64,"h":38.84,"l":38.46,"n":1334,"o":38.73,"t":"2026-05-01T04:00:00Z","v":130725,"vw":38.642756},{"c":38.11,"h":38.61,"l":37.931,"n":815,"o":38.5,"t":"2026-05-04T04:00:00Z","v":86772,"vw":38.234449},{"c":38.69,"h":38.835,"l":38.2,"n":942,"o":38.22,"t":"2026-05-05T04:00:00Z","v":92976,"vw":38.621777},{"c":38.86,"h":38.98,"l":38.74,"n":1562,"o":38.88,"t":"2026-05-06T04:00:00Z","v":175751,"vw":38.868716},{"c":38.55,"h":38.81,"l":38.47,"n":1210,"o":38.81,"t":"2026-05-07T04:00:00Z","v":125097,"vw":38.621998},{"c":38.66,"h":38.805,"l":38.47,"n":980,"o":38.63,"t":"2026-05-08T04:00:00Z","v":100997,"vw":38.690517},{"c":38.39,"h":38.8,"l":38.325,"n":1045,"o":38.78,"t":"2026-05-11T04:00:00Z","v":86998,"vw":38.475119},{"c":38.18,"h":38.36,"l":37.79,"n":926,"o":38.36,"t":"2026-05-12T04:00:00Z","v":106748,"vw":38.092568},{"c":37.97,"h":38.11,"l":37.76,"n":1091,"o":38.11,"t":"2026-05-13T04:00:00Z","v":152719,"vw":37.883222},{"c":38.2,"h":38.375,"l":37.97,"n":1739,"o":38.12,"t":"2026-05-14T04:00:00Z","v":207699,"vw":38.190017},{"c":37.62,"h":37.98,"l":37.55,"n":710,"o":37.92,"t":"2026-05-15T04:00:00Z","v":86437,"vw":37.665287},{"c":37.99,"h":38.105,"l":37.66,"n":1355,"o":37.66,"t":"2026-05-18T04:00:00Z","v":159960,"vw":37.98323},{"c":37.59,"h":37.86,"l":37.5,"n":1042,"o":37.86,"t":"2026-05-19T04:00:00Z","v":116298,"vw":37.697647},{"c":38.22,"h":38.22,"l":37.58,"n":1555,"o":37.73,"t":"2026-05-20T04:00:00Z","v":213351,"vw":38.000419},{"c":38.3,"h":38.3422,"l":37.67,"n":1225,"o":37.99,"t":"2026-05-21T04:00:00Z","v":165128,"vw":38.055355},{"c":38.49,"h":38.74,"l":38.24,"n":1144,"o":38.4,"t":"2026-05-22T04:00:00Z","v":133921,"vw":38.473339},{"c":38.9,"h":38.98,"l":38.61,"n":1086,"o":38.61,"t":"2026-05-26T04:00:00Z","v":120617,"vw":38.761944},{"c":38.84,"h":39.13,"l":38.7201,"n":1014,"o":38.91,"t":"2026-05-27T04:00:00Z","v":109917,"vw":38.911957},{"c":38.79,"h":38.93,"l":38.56,"n":1225,"o":38.82,"t":"2026-05-28T04:00:00Z","v":136685,"vw":38.768009},{"c":38.49,"h":38.71,"l":38.0501,"n":1150,"o":38.69,"t":"2026-05-29T04:00:00Z","v":197547,"vw":38.613626},{"c":38.41,"h":38.59,"l":38.1,"n":1094,"o":38.37,"t":"2026-06-01T04:00:00Z","v":130273,"vw":38.278061},{"c":38.79,"h":38.84,"l":38.3,"n":909,"o":38.3,"t":"2026-06-02T04:00:00Z","v":119774,"vw":38.688488},{"c":38.31,"h":38.679,"l":38.27,"n":2440,"o":38.61,"t":"2026-06-03T04:00:00Z","v":226478,"vw":38.433463},{"c":38.77,"h":38.81,"l":38.43,"n":891,"o":38.43,"t":"2026-06-04T04:00:00Z","v":108913,"vw":38.699652},{"c":38.45,"h":38.8,"l":38.41,"n":1493,"o":38.67,"t":"2026-06-05T04:00:00Z","v":150455,"vw":38.632026},{"c":38.76,"h":39,"l":38.665,"n":1710,"o":38.67,"t":"2026-06-08T04:00:00Z","v":219966,"vw":38.844583},{"c":39.13,"h":39.51,"l":38.65,"n":2947,"o":39.02,"t":"2026-06-09T04:00:00Z","v":372964,"vw":39.071979},{"c":39.15,"h":39.6275,"l":38.88,"n":1573,"o":39.2,"t":"2026-06-10T04:00:00Z","v":175831,"vw":39.34761},{"c":39.68,"h":39.72,"l":39.21,"n":1122,"o":39.42,"t":"2026-06-11T04:00:00Z","v":139352,"vw":39.429548},{"c":40.07,"h":40.53,"l":39.83,"n":777,"o":39.83,"t":"2026-06-12T04:00:00Z","v":73756,"vw":40.126434},{"c":39.66,"h":40.26,"l":39.56,"n":1071,"o":40.21,"t":"2026-06-15T04:00:00Z","v":245429,"vw":39.9198},{"c":39.48,"h":39.89,"l":39.3654,"n":970,"o":39.7,"t":"2026-06-16T04:00:00Z","v":122286,"vw":39.565031},{"c":39.04,"h":39.75,"l":38.8,"n":1484,"o":39.49,"t":"2026-06-17T04:00:00Z","v":197812,"vw":39.269496},{"c":39.47,"h":39.5399,"l":39.145,"n":887,"o":39.33,"t":"2026-06-18T04:00:00Z","v":103130,"vw":39.387285},{"c":39.42,"h":39.65,"l":39.32,"n":3079,"o":39.47,"t":"2026-06-22T04:00:00Z","v":347436,"vw":39.498497},{"c":39.68,"h":39.78,"l":39.19,"n":1163,"o":39.19,"t":"2026-06-23T04:00:00Z","v":129251,"vw":39.65274},{"c":40.08,"h":40.28,"l":39.74,"n":1401,"o":39.74,"t":"2026-06-24T04:00:00Z","v":163890,"vw":40.063972},{"c":40.38,"h":40.49,"l":40.09,"n":1259,"o":40.09,"t":"2026-06-25T04:00:00Z","v":156530,"vw":40.261485},{"c":40.8,"h":40.8,"l":40.3,"n":2176,"o":40.33,"t":"2026-06-26T04:00:00Z","v":260610,"vw":40.456917},{"c":40.62,"h":40.74,"l":40.3001,"n":1615,"o":40.74,"t":"2026-06-29T04:00:00Z","v":223279,"vw":40.477624},{"c":40.68,"h":40.74,"l":40.45,"n":865,"o":40.55,"t":"2026-06-30T04:00:00Z","v":90844,"vw":40.619043},{"c":40.64,"h":40.98,"l":40.48,"n":1098,"o":40.58,"t":"2026-07-01T04:00:00Z","v":129217,"vw":40.765775},{"c":40.32,"h":40.89,"l":40.03,"n":1408,"o":40.76,"t":"2026-07-02T04:00:00Z","v":169408,"vw":40.310826},{"c":40.25,"h":40.52,"l":40.16,"n":1710,"o":40.32,"t":"2026-07-06T04:00:00Z","v":188551,"vw":40.287438},{"c":40.04,"h":40.4608,"l":40.02,"n":1005,"o":40.35,"t":"2026-07-07T04:00:00Z","v":96306,"vw":40.181044},{"c":39.59,"h":39.925,"l":39.485,"n":1197,"o":39.9,"t":"2026-07-08T04:00:00Z","v":145823,"vw":39.647974},{"c":39.99,"h":40.19,"l":39.685,"n":1064,"o":39.78,"t":"2026-07-09T04:00:00Z","v":126820,"vw":39.959668},{"c":40.16,"h":40.2899,"l":40.01,"n":948,"o":40.06,"t":"2026-07-10T04:00:00Z","v":127032,"vw":40.160652},{"c":40.2,"h":40.5,"l":40.15,"n":1068,"o":40.23,"t":"2026-07-13T04:00:00Z","v":105340,"vw":40.262671},{"c":40.27,"h":40.8999,"l":39.67,"n":1293,"o":40.35,"t":"2026-07-14T04:00:00Z","v":134898,"vw":40.265736},{"c":40.55,"h":40.81,"l":40.35,"n":939,"o":40.35,"t":"2026-07-15T04:00:00Z","v":93778,"vw":40.570344},{"c":41.3,"h":41.38,"l":40.48,"n":1252,"o":40.48,"t":"2026-07-16T04:00:00Z","v":173297,"vw":41.239373},{"c":40.95,"h":41.41,"l":40.78,"n":1069,"o":41.05,"t":"2026-07-17T04:00:00Z","v":116557,"vw":41.033029},{"c":40.69,"h":41.094,"l":40.66,"n":866,"o":41.06,"t":"2026-07-20T04:00:00Z","v":80866,"vw":40.806458},{"c":41,"h":41.02,"l":40.67,"n":683,"o":40.78,"t":"2026-07-21T04:00:00Z","v":67536,"vw":40.881853},{"c":40.98,"h":41.16,"l":40.88,"n":800,"o":40.98,"t":"2026-07-22T04:00:00Z","v":92917,"vw":40.973136},{"c":40.72,"h":40.895,"l":40.5101,"n":710,"o":40.71,"t":"2026-07-23T04:00:00Z","v":80523,"vw":40.653223},{"c":40.78,"h":41.05,"l":40.7401,"n":673,"o":40.85,"t":"2026-07-24T04:00:00Z","v":65452,"vw":40.883098},{"c":40.84,"h":41.095,"l":40.71,"n":890,"o":40.98,"t":"2026-07-27T04:00:00Z","v":96658,"vw":40.80428},{"c":41.12,"h":41.25,"l":40.941,"n":1078,"o":40.98,"t":"2026-07-28T04:00:00Z","v":118476,"vw":41.136378},{"c":40.74,"h":41.1696,"l":40.635,"n":1022,"o":41.02,"t":"2026-07-29T04:00:00Z","v":107823,"vw":40.88252},{"c":40.72,"h":40.985,"l":40.46,"n":1632,"o":40.92,"t":"2026-07-30T04:00:00Z","v":125114,"vw":40.710564},{"c":40.62,"h":40.76,"l":40.26,"n":780,"o":40.75,"t":"2026-07-31T04:00:00Z","v":76601,"vw":40.608116},{"c":41.18,"h":41.24,"l":40.784,"n":963,"o":40.82,"t":"2026-08-03T04:00:00Z","v":79554,"vw":41.121837},{"c":41.57,"h":41.72,"l":41,"n":2211,"o":41.14,"t":"2026-08-04T04:00:00Z","v":355394,"vw":41.474014},{"c":41.3,"h":41.85,"l":41.3,"n":1436,"o":41.69,"t":"2026-08-05T04:00:00Z","v":146515,"vw":41.460269},{"c":41.05,"h":41.54,"l":41.05,"n":666,"o":41.48,"t":"2026-08-06T04:00:00Z","v":74738,"vw":41.303125},{"c":41.26,"h":41.42,"l":41,"n":767,"o":41.16,"t":"2026-08-07T04:00:00Z","v":98646,"vw":41.295892},{"c":41.04,"h":41.225,"l":40.9,"n":1244,"o":41.18,"t":"2026-08-10T04:00:00Z","v":136507,"vw":41.036706},{"c":41.14,"h":41.4349,"l":40.9,"n":1136,"o":41.08,"t":"2026-08-11T04:00:00Z","v":125950,"vw":41.191084},{"c":41.27,"h":41.36,"l":41.02,"n":1000,"o":41.29,"t":"2026-08-12T04:00:00Z","v":119298,"vw":41.236774},{"c":41.48,"h":41.6261,"l":41.43,"n":724,"o":41.48,"t":"2026-08-13T04:00:00Z","v":566379,"vw":41.577862},{"c":41.73,"h":41.7599,"l":41.4526,"n":486,"o":41.52,"t":"2026-08-14T04:00:00Z","v":52645,"vw":41.619015},{"c":41.53,"h":41.61,"l":41.36,"n":859,"o":41.56,"t":"2026-08-17T04:00:00Z","v":83006,"vw":41.478675},{"c":41.12,"h":41.52,"l":41.12,"n":623,"o":41.52,"t":"2026-08-18T04:00:00Z","v":67139,"vw":41.290458},{"c":41,"h":41.415,"l":40.93,"n":702,"o":41.37,"t":"2026-08-19T04:00:00Z","v":72105,"vw":41.141818},{"c":40.67,"h":40.85,"l":40.6,"n":861,"o":40.72,"t":"2026-08-20T04:00:00Z","v":90548,"vw":40.693662},{"c":40.83,"h":40.9575,"l":40.64,"n":733,"o":40.87,"t":"2026-08-21T04:00:00Z","v":80474,"vw":40.798495},{"c":40.7,"h":40.9831,"l":40.64,"n":541,"o":40.84,"t":"2026-08-24T04:00:00Z","v":51635,"vw":40.744431},{"c":40.57,"h":40.83,"l":40.4975,"n":611,"o":40.83,"t":"2026-08-25T04:00:00Z","v":57829,"vw":40.592691},{"c":40.59,"h":40.7287,"l":40.52,"n":692,"o":40.52,"t":"2026-08-26T04:00:00Z","v":78505,"vw":40.621308},{"c":40.55,"h":40.5588,"l":40.22,"n":860,"o":40.42,"t":"2026-08-27T04:00:00Z","v":88966,"vw":40.43739},{"c":40.42,"h":40.76,"l":40.4,"n":877,"o":40.66,"t":"2026-08-28T04:00:00Z","v":106459,"vw":40.512415},{"c":40.16,"h":40.57,"l":40.0415,"n":787,"o":40.43,"t":"2026-08-31T04:00:00Z","v":82261,"vw":40.135219},{"c":39.78,"h":40.39,"l":39.74,"n":770,"o":40.03,"t":"2026-09-01T04:00:00Z","v":92689,"vw":39.889431},{"c":40.18,"h":40.35,"l":39.96,"n":648,"o":39.96,"t":"2026-09-02T04:00:00Z","v":80914,"vw":40.232389},{"c":40.21,"h":40.4,"l":40.05,"n":670,"o":40.4,"t":"2026-09-03T04:00:00Z","v":77071,"vw":40.249645},{"c":40.41,"h":40.47,"l":40.05,"n":629,"o":40.05,"t":"2026-09-04T04:00:00Z","v":62269,"vw":40.349208},{"c":40.11,"h":40.4,"l":40.11,"n":482,"o":40.4,"t":"2026-09-08T04:00:00Z","v":49433,"vw":40.235867},{"c":39.79,"h":40.05,"l":39.67,"n":663,"o":40.02,"t":"2026-09-09T04:00:00Z","v":82538,"vw":39.776678},{"c":39.54,"h":39.73,"l":39.4347,"n":577,"o":39.73,"t":"2026-09-10T04:00:00Z","v":92130,"vw":39.530198},{"c":39.76,"h":40.08,"l":39.6473,"n":565,"o":39.94,"t":"2026-09-11T04:00:00Z","v":61246,"vw":39.771483},{"c":39.41,"h":39.735,"l":39.3866,"n":559,"o":39.63,"t":"2026-09-14T04:00:00Z","v":589099,"vw":39.470018},{"c":39.35,"h":39.49,"l":39.2801,"n":717,"o":39.46,"t":"2026-09-15T04:00:00Z","v":98699,"vw":39.383528},{"c":39.13,"h":39.53,"l":38.705,"n":796,"o":39.32,"t":"2026-09-16T04:00:00Z","v":99306,"vw":39.264202},{"c":39.11,"h":39.48,"l":39.11,"n":622,"o":39.48,"t":"2026-09-17T04:00:00Z","v":81710,"vw":39.286024},{"c":38.86,"h":38.95,"l":38.71,"n":502,"o":38.95,"t":"2026-09-18T04:00:00Z","v":49778,"vw":38.825505},{"c":38.79,"h":39.0109,"l":38.77,"n":668,"o":38.98,"t":"2026-09-21T04:00:00Z","v":71703,"vw":38.901935},{"c":38.86,"h":39.25,"l":38.8596,"n":508,"o":39,"t":"2026-09-22T04:00:00Z","v":66055,"vw":38.992327},{"c":38.56,"h":38.8,"l":38.56,"n":620,"o":38.76,"t":"2026-09-23T04:00:00Z","v":70447,"vw":38.705128},{"c":38.58,"h":38.63,"l":38.3303,"n":767,"o":38.58,"t":"2026-09-24T04:00:00Z","v":104661,"vw":38.514208},{"c":38.59,"h":38.71,"l":38.35,"n":637,"o":38.49,"t":"2026-09-25T04:00:00Z","v":76860,"vw":38.533176},{"c":38.33,"h":38.54,"l":38.21,"n":974,"o":38.44,"t":"2026-09-28T04:00:00Z","v":91219,"vw":38.341436},{"c":38.11,"h":38.3509,"l":37.96,"n":901,"o":38.32,"t":"2026-09-29T04:00:00Z","v":111359,"vw":38.119409},{"c":37.9,"h":38.32,"l":37.9,"n":874,"o":38.28,"t":"2026-09-30T04:00:00Z","v":90731,"vw":38.054822},{"c":38.24,"h":38.26,"l":37.59,"n":747,"o":37.82,"t":"2026-10-01T04:00:00Z","v":73071,"vw":37.953325},{"c":38.65,"h":38.81,"l":38.57,"n":801,"o":38.58,"t":"2026-10-02T04:00:00Z","v":134787,"vw":38.680486},{"c":38.68,"h":38.92,"l":37.3,"n":798,"o":38.61,"t":"2026-10-05T04:00:00Z","v":89068,"vw":38.771564},{"c":38.65,"h":38.86,"l":38.6001,"n":613,"o":38.84,"t":"2026-10-06T04:00:00Z","v":73349,"vw":38.722042},{"c":38.24,"h":38.48,"l":38.085,"n":578,"o":38.43,"t":"2026-10-07T04:00:00Z","v":57786,"vw":38.252423},{"c":38.42,"h":38.46,"l":37.97,"n":527,"o":38.16,"t":"2026-10-08T04:00:00Z","v":76248,"vw":38.277737},{"c":38.24,"h":38.4,"l":38.2272,"n":420,"o":38.39,"t":"2026-10-09T04:00:00Z","v":49480,"vw":38.298653},{"c":38.28,"h":38.42,"l":38.19,"n":654,"o":38.19,"t":"2026-10-12T04:00:00Z","v":90550,"vw":38.339971},{"c":38.56,"h":38.56,"l":38.155,"n":523,"o":38.43,"t":"2026-10-13T04:00:00Z","v":56536,"vw":38.39557},{"c":38.04,"h":38.34,"l":37.87,"n":675,"o":38.17,"t":"2026-10-14T04:00:00Z","v":81026,"vw":38.023892},{"c":38.52,"h":38.5229,"l":38.205,"n":657,"o":38.28,"t":"2026-10-15T04:00:00Z","v":82220,"vw":38.391946},{"c":38.36,"h":38.855,"l":38.2405,"n":409,"o":38.61,"t":"2026-10-16T04:00:00Z","v":49938,"vw":38.527761},{"c":38.2,"h":38.5,"l":38.15,"n":590,"o":38.35,"t":"2026-10-19T04:00:00Z","v":67788,"vw":38.287072},{"c":38.67,"h":38.795,"l":38.24,"n":568,"o":38.24,"t":"2026-10-20T04:00:00Z","v":79641,"vw":38.638113},{"c":38.59,"h":38.82,"l":38.35,"n":509,"o":38.75,"t":"2026-10-21T04:00:00Z","v":53002,"vw":38.653323},{"c":38.97,"h":39.02,"l":38.52,"n":500,"o":38.52,"t":"2026-10-22T04:00:00Z","v":72550,"vw":38.836337}],"volatilityBars":[{"c":39.03,"h":39.1,"l":38.93,"n":18,"o":39,"t":"2026-09-22T13:30:00Z","v":13496,"vw":38.972092},{"c":39.035,"h":39.11,"l":39.0102,"n":6,"o":39.04,"t":"2026-09-22T13:45:00Z","v":1220,"vw":39.03988},{"c":39.2,"h":39.25,"l":39.2,"n":2,"o":39.25,"t":"2026-09-22T14:00:00Z","v":484,"vw":39.214463},{"c":39.12,"h":39.2,"l":39.12,"n":13,"o":39.2,"t":"2026-09-22T14:15:00Z","v":2534,"vw":39.18912},{"c":38.9508,"h":39.04,"l":38.9508,"n":2,"o":39.04,"t":"2026-09-22T14:30:00Z","v":478,"vw":39.021339},{"c":38.96,"h":38.96,"l":38.91,"n":6,"o":38.91,"t":"2026-09-22T15:00:00Z","v":808,"vw":38.941886},{"c":38.909,"h":38.909,"l":38.909,"n":2,"o":38.909,"t":"2026-09-22T15:15:00Z","v":277,"vw":38.909},{"c":38.8603,"h":38.89,"l":38.8596,"n":27,"o":38.89,"t":"2026-09-22T15:30:00Z","v":2776,"vw":38.882291},{"c":38.96,"h":38.96,"l":38.86,"n":8,"o":38.875,"t":"2026-09-22T15:45:00Z","v":2712,"vw":38.919375},{"c":38.96,"h":38.96,"l":38.91,"n":16,"o":38.935,"t":"2026-09-22T16:00:00Z","v":1649,"vw":38.94665},{"c":38.9371,"h":38.9547,"l":38.9371,"n":5,"o":38.945,"t":"2026-09-22T16:15:00Z","v":2009,"vw":38.94133},{"c":38.95,"h":38.99,"l":38.95,"n":8,"o":38.96,"t":"2026-09-22T16:30:00Z","v":1125,"vw":38.972433},{"c":38.9632,"h":38.99,"l":38.9501,"n":13,"o":38.97,"t":"2026-09-22T16:45:00Z","v":841,"vw":38.968002},{"c":38.97,"h":39.0499,"l":38.95,"n":18,"o":39.0175,"t":"2026-09-22T17:00:00Z","v":2779,"vw":38.98032},{"c":38.9301,"h":38.9523,"l":38.9301,"n":2,"o":38.9523,"t":"2026-09-22T17:15:00Z","v":254,"vw":38.938928},{"c":39.01,"h":39.01,"l":38.9301,"n":10,"o":38.965,"t":"2026-09-22T17:30:00Z","v":1550,"vw":38.975735},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-09-22T17:45:00Z","v":300,"vw":39.04},{"c":39.0276,"h":39.094,"l":39.02,"n":21,"o":39.07,"t":"2026-09-22T18:00:00Z","v":8547,"vw":39.049118},{"c":39.03,"h":39.03,"l":39.0206,"n":11,"o":39.03,"t":"2026-09-22T18:15:00Z","v":1936,"vw":39.025615},{"c":38.9886,"h":39.03,"l":38.982,"n":13,"o":39.03,"t":"2026-09-22T18:30:00Z","v":1635,"vw":38.994272},{"c":38.99,"h":39.0087,"l":38.9871,"n":10,"o":39,"t":"2026-09-22T18:45:00Z","v":1421,"vw":38.99774},{"c":38.9801,"h":38.99,"l":38.9801,"n":2,"o":38.99,"t":"2026-09-22T19:00:00Z","v":233,"vw":38.985624},{"c":38.99,"h":39.02,"l":38.95,"n":25,"o":39,"t":"2026-09-22T19:15:00Z","v":4344,"vw":38.994414},{"c":39.0002,"h":39.0499,"l":39,"n":35,"o":39.01,"t":"2026-09-22T19:30:00Z","v":3086,"vw":39.02678},{"c":38.92,"h":39.03,"l":38.92,"n":27,"o":39.03,"t":"2026-09-22T19:45:00Z","v":4202,"vw":38.959688},{"c":38.86,"h":38.86,"l":38.86,"n":3,"o":38.86,"t":"2026-09-22T20:00:00Z","v":611,"vw":38.86},{"c":38.71,"h":38.7725,"l":38.6801,"n":17,"o":38.76,"t":"2026-09-23T13:30:00Z","v":3828,"vw":38.758521},{"c":38.655,"h":38.655,"l":38.57,"n":10,"o":38.63,"t":"2026-09-23T13:45:00Z","v":1509,"vw":38.615369},{"c":38.7599,"h":38.77,"l":38.7599,"n":7,"o":38.77,"t":"2026-09-23T14:15:00Z","v":1060,"vw":38.767642},{"c":38.65,"h":38.705,"l":38.65,"n":4,"o":38.705,"t":"2026-09-23T14:30:00Z","v":570,"vw":38.690472},{"c":38.67,"h":38.67,"l":38.64,"n":10,"o":38.66,"t":"2026-09-23T14:45:00Z","v":1173,"vw":38.655},{"c":38.78,"h":38.78,"l":38.69,"n":32,"o":38.69,"t":"2026-09-23T15:00:00Z","v":4870,"vw":38.770044},{"c":38.755,"h":38.8,"l":38.755,"n":14,"o":38.78,"t":"2026-09-23T15:15:00Z","v":1623,"vw":38.778873},{"c":38.74,"h":38.755,"l":38.7272,"n":13,"o":38.755,"t":"2026-09-23T15:30:00Z","v":1971,"vw":38.748714},{"c":38.77,"h":38.77,"l":38.77,"n":1,"o":38.77,"t":"2026-09-23T15:45:00Z","v":241,"vw":38.77},{"c":38.7529,"h":38.78,"l":38.735,"n":6,"o":38.75,"t":"2026-09-23T16:15:00Z","v":811,"vw":38.757496},{"c":38.765,"h":38.79,"l":38.75,"n":12,"o":38.79,"t":"2026-09-23T16:30:00Z","v":3031,"vw":38.771745},{"c":38.7085,"h":38.7487,"l":38.6732,"n":5,"o":38.7487,"t":"2026-09-23T16:45:00Z","v":1693,"vw":38.7207},{"c":38.69,"h":38.69,"l":38.69,"n":3,"o":38.69,"t":"2026-09-23T17:00:00Z","v":132,"vw":38.69},{"c":38.7243,"h":38.7243,"l":38.6591,"n":11,"o":38.6591,"t":"2026-09-23T17:15:00Z","v":2115,"vw":38.705857},{"c":38.71,"h":38.71,"l":38.665,"n":17,"o":38.68,"t":"2026-09-23T17:30:00Z","v":3032,"vw":38.672201},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-09-23T17:45:00Z","v":13539,"vw":38.75},{"c":38.75,"h":38.7672,"l":38.745,"n":8,"o":38.7672,"t":"2026-09-23T18:00:00Z","v":869,"vw":38.754133},{"c":38.68,"h":38.72,"l":38.6799,"n":6,"o":38.6817,"t":"2026-09-23T18:30:00Z","v":1030,"vw":38.704602},{"c":38.65,"h":38.65,"l":38.65,"n":2,"o":38.65,"t":"2026-09-23T18:45:00Z","v":150,"vw":38.65},{"c":38.6523,"h":38.67,"l":38.64,"n":10,"o":38.67,"t":"2026-09-23T19:00:00Z","v":2650,"vw":38.662398},{"c":38.65,"h":38.655,"l":38.635,"n":19,"o":38.65,"t":"2026-09-23T19:15:00Z","v":5115,"vw":38.640318},{"c":38.645,"h":38.65,"l":38.6425,"n":7,"o":38.65,"t":"2026-09-23T19:30:00Z","v":938,"vw":38.645537},{"c":38.61,"h":38.64,"l":38.58,"n":113,"o":38.6329,"t":"2026-09-23T19:45:00Z","v":12646,"vw":38.627232},{"c":38.56,"h":38.56,"l":38.56,"n":3,"o":38.56,"t":"2026-09-23T20:00:00Z","v":790,"vw":38.56},{"c":38.51,"h":38.58,"l":38.51,"n":61,"o":38.58,"t":"2026-09-24T13:30:00Z","v":6937,"vw":38.556525},{"c":38.4718,"h":38.515,"l":38.4718,"n":6,"o":38.5,"t":"2026-09-24T13:45:00Z","v":670,"vw":38.495929},{"c":38.51,"h":38.51,"l":38.51,"n":2,"o":38.51,"t":"2026-09-24T14:00:00Z","v":2841,"vw":38.51},{"c":38.41,"h":38.505,"l":38.41,"n":10,"o":38.505,"t":"2026-09-24T14:15:00Z","v":13573,"vw":38.415788},{"c":38.38,"h":38.4399,"l":38.38,"n":14,"o":38.43,"t":"2026-09-24T14:30:00Z","v":1174,"vw":38.425148},{"c":38.39,"h":38.39,"l":38.37,"n":17,"o":38.37,"t":"2026-09-24T14:45:00Z","v":2109,"vw":38.379503},{"c":38.375,"h":38.375,"l":38.375,"n":3,"o":38.375,"t":"2026-09-24T15:00:00Z","v":674,"vw":38.375},{"c":38.3303,"h":38.355,"l":38.3303,"n":8,"o":38.35,"t":"2026-09-24T15:15:00Z","v":1427,"vw":38.344596},{"c":38.3562,"h":38.39,"l":38.3562,"n":12,"o":38.39,"t":"2026-09-24T15:30:00Z","v":2671,"vw":38.375004},{"c":38.37,"h":38.37,"l":38.3329,"n":7,"o":38.3609,"t":"2026-09-24T15:45:00Z","v":520,"vw":38.351044},{"c":38.37,"h":38.37,"l":38.37,"n":2,"o":38.37,"t":"2026-09-24T16:00:00Z","v":512,"vw":38.37},{"c":38.54,"h":38.63,"l":38.405,"n":19,"o":38.405,"t":"2026-09-24T16:15:00Z","v":4395,"vw":38.548841},{"c":38.62,"h":38.62,"l":38.501,"n":10,"o":38.53,"t":"2026-09-24T16:30:00Z","v":3419,"vw":38.600665},{"c":38.593,"h":38.593,"l":38.58,"n":4,"o":38.58,"t":"2026-09-24T16:45:00Z","v":444,"vw":38.586048},{"c":38.57,"h":38.6,"l":38.53,"n":24,"o":38.54,"t":"2026-09-24T17:00:00Z","v":14578,"vw":38.582262},{"c":38.535,"h":38.535,"l":38.51,"n":6,"o":38.5101,"t":"2026-09-24T17:15:00Z","v":1085,"vw":38.526682},{"c":38.5165,"h":38.5165,"l":38.49,"n":6,"o":38.5128,"t":"2026-09-24T17:30:00Z","v":956,"vw":38.50642},{"c":38.521,"h":38.535,"l":38.48,"n":7,"o":38.48,"t":"2026-09-24T17:45:00Z","v":2362,"vw":38.499086},{"c":38.53,"h":38.56,"l":38.49,"n":34,"o":38.56,"t":"2026-09-24T18:00:00Z","v":4767,"vw":38.511281},{"c":38.6,"h":38.61,"l":38.54,"n":11,"o":38.54,"t":"2026-09-24T18:15:00Z","v":2015,"vw":38.576639},{"c":38.54,"h":38.58,"l":38.49,"n":26,"o":38.56,"t":"2026-09-24T18:30:00Z","v":2037,"vw":38.535904},{"c":38.55,"h":38.55,"l":38.49,"n":21,"o":38.525,"t":"2026-09-24T18:45:00Z","v":3949,"vw":38.520666},{"c":38.5041,"h":38.56,"l":38.49,"n":56,"o":38.53,"t":"2026-09-24T19:00:00Z","v":5649,"vw":38.520867},{"c":38.52,"h":38.53,"l":38.48,"n":37,"o":38.51,"t":"2026-09-24T19:15:00Z","v":3875,"vw":38.506431},{"c":38.58,"h":38.58,"l":38.52,"n":29,"o":38.52,"t":"2026-09-24T19:30:00Z","v":4987,"vw":38.535356},{"c":38.58,"h":38.6,"l":38.5204,"n":96,"o":38.58,"t":"2026-09-24T19:45:00Z","v":12213,"vw":38.568166},{"c":38.43,"h":38.5,"l":38.38,"n":33,"o":38.49,"t":"2026-09-25T13:30:00Z","v":6184,"vw":38.482795},{"c":38.49,"h":38.5298,"l":38.46,"n":11,"o":38.5298,"t":"2026-09-25T13:45:00Z","v":1665,"vw":38.499587},{"c":38.42,"h":38.42,"l":38.35,"n":7,"o":38.35,"t":"2026-09-25T14:00:00Z","v":1600,"vw":38.398125},{"c":38.4,"h":38.51,"l":38.4,"n":14,"o":38.46,"t":"2026-09-25T14:15:00Z","v":4667,"vw":38.457877},{"c":38.45,"h":38.46,"l":38.41,"n":28,"o":38.46,"t":"2026-09-25T14:30:00Z","v":5191,"vw":38.431941},{"c":38.42,"h":38.46,"l":38.41,"n":56,"o":38.45,"t":"2026-09-25T14:45:00Z","v":4306,"vw":38.431878},{"c":38.5,"h":38.5,"l":38.43,"n":11,"o":38.43,"t":"2026-09-25T15:00:00Z","v":1051,"vw":38.472479},{"c":38.44,"h":38.48,"l":38.44,"n":9,"o":38.48,"t":"2026-09-25T15:15:00Z","v":789,"vw":38.452478},{"c":38.425,"h":38.4862,"l":38.425,"n":30,"o":38.45,"t":"2026-09-25T15:30:00Z","v":2838,"vw":38.456575},{"c":38.4729,"h":38.4729,"l":38.39,"n":23,"o":38.4,"t":"2026-09-25T15:45:00Z","v":3565,"vw":38.403444},{"c":38.655,"h":38.66,"l":38.51,"n":25,"o":38.51,"t":"2026-09-25T16:00:00Z","v":4291,"vw":38.628744},{"c":38.6199,"h":38.655,"l":38.6199,"n":5,"o":38.655,"t":"2026-09-25T16:15:00Z","v":1677,"vw":38.640678},{"c":38.56,"h":38.65,"l":38.56,"n":17,"o":38.64,"t":"2026-09-25T16:30:00Z","v":6809,"vw":38.614127},{"c":38.57,"h":38.575,"l":38.5501,"n":4,"o":38.575,"t":"2026-09-25T16:45:00Z","v":895,"vw":38.567255},{"c":38.5651,"h":38.5899,"l":38.5651,"n":5,"o":38.57,"t":"2026-09-25T17:00:00Z","v":1101,"vw":38.584749},{"c":38.55,"h":38.55,"l":38.55,"n":7,"o":38.55,"t":"2026-09-25T17:15:00Z","v":1756,"vw":38.55},{"c":38.53,"h":38.55,"l":38.5101,"n":18,"o":38.55,"t":"2026-09-25T17:30:00Z","v":4172,"vw":38.527707},{"c":38.55,"h":38.55,"l":38.55,"n":2,"o":38.55,"t":"2026-09-25T17:45:00Z","v":124,"vw":38.55},{"c":38.54,"h":38.56,"l":38.53,"n":3,"o":38.56,"t":"2026-09-25T18:00:00Z","v":2177,"vw":38.547598},{"c":38.555,"h":38.56,"l":38.54,"n":15,"o":38.56,"t":"2026-09-25T18:15:00Z","v":5061,"vw":38.551531},{"c":38.56,"h":38.566,"l":38.56,"n":3,"o":38.566,"t":"2026-09-25T18:30:00Z","v":698,"vw":38.564665},{"c":38.6,"h":38.6,"l":38.5658,"n":7,"o":38.5658,"t":"2026-09-25T18:45:00Z","v":1171,"vw":38.577259},{"c":38.5789,"h":38.59,"l":38.5789,"n":2,"o":38.59,"t":"2026-09-25T19:00:00Z","v":204,"vw":38.584341},{"c":38.64,"h":38.6599,"l":38.62,"n":6,"o":38.6599,"t":"2026-09-25T19:15:00Z","v":1317,"vw":38.629562},{"c":38.64,"h":38.64,"l":38.58,"n":6,"o":38.58,"t":"2026-09-25T19:30:00Z","v":2070,"vw":38.593317},{"c":38.59,"h":38.71,"l":38.59,"n":48,"o":38.67,"t":"2026-09-25T19:45:00Z","v":6922,"vw":38.666635},{"c":38.59,"h":38.59,"l":38.59,"n":3,"o":38.59,"t":"2026-09-25T20:00:00Z","v":148,"vw":38.59},{"c":38.4,"h":38.44,"l":38.3119,"n":22,"o":38.44,"t":"2026-09-28T13:30:00Z","v":7079,"vw":38.385071},{"c":38.42,"h":38.45,"l":38.42,"n":17,"o":38.42,"t":"2026-09-28T13:45:00Z","v":1544,"vw":38.425973},{"c":38.52,"h":38.52,"l":38.43,"n":7,"o":38.43,"t":"2026-09-28T14:00:00Z","v":854,"vw":38.470367},{"c":38.5,"h":38.5,"l":38.4954,"n":5,"o":38.4954,"t":"2026-09-28T14:15:00Z","v":421,"vw":38.498534},{"c":38.42,"h":38.54,"l":38.42,"n":67,"o":38.54,"t":"2026-09-28T14:30:00Z","v":5825,"vw":38.464081},{"c":38.33,"h":38.395,"l":38.32,"n":60,"o":38.395,"t":"2026-09-28T14:45:00Z","v":7807,"vw":38.37461},{"c":38.29,"h":38.32,"l":38.28,"n":35,"o":38.32,"t":"2026-09-28T15:00:00Z","v":4347,"vw":38.291295},{"c":38.23,"h":38.26,"l":38.23,"n":16,"o":38.25,"t":"2026-09-28T15:15:00Z","v":4308,"vw":38.24829},{"c":38.24,"h":38.265,"l":38.23,"n":12,"o":38.265,"t":"2026-09-28T15:30:00Z","v":2160,"vw":38.253499},{"c":38.219,"h":38.24,"l":38.21,"n":35,"o":38.22,"t":"2026-09-28T15:45:00Z","v":5103,"vw":38.22371},{"c":38.25,"h":38.26,"l":38.22,"n":35,"o":38.22,"t":"2026-09-28T16:00:00Z","v":5809,"vw":38.242527},{"c":38.465,"h":38.48,"l":38.26,"n":52,"o":38.26,"t":"2026-09-28T16:15:00Z","v":5901,"vw":38.344903},{"c":38.32,"h":38.465,"l":38.31,"n":38,"o":38.465,"t":"2026-09-28T16:30:00Z","v":3786,"vw":38.359505},{"c":38.3,"h":38.35,"l":38.28,"n":19,"o":38.35,"t":"2026-09-28T16:45:00Z","v":3218,"vw":38.301926},{"c":38.44,"h":38.51,"l":38.31,"n":38,"o":38.325,"t":"2026-09-28T17:00:00Z","v":5795,"vw":38.365316},{"c":38.4001,"h":38.455,"l":38.3966,"n":13,"o":38.41,"t":"2026-09-28T17:15:00Z","v":1551,"vw":38.417231},{"c":38.39,"h":38.39,"l":38.39,"n":3,"o":38.39,"t":"2026-09-28T17:30:00Z","v":413,"vw":38.39},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-09-28T18:00:00Z","v":134,"vw":38.4},{"c":38.3901,"h":38.42,"l":38.3901,"n":5,"o":38.41,"t":"2026-09-28T18:15:00Z","v":970,"vw":38.398558},{"c":38.4,"h":38.41,"l":38.4,"n":11,"o":38.41,"t":"2026-09-28T18:30:00Z","v":1368,"vw":38.405488},{"c":38.37,"h":38.4133,"l":38.37,"n":23,"o":38.41,"t":"2026-09-28T18:45:00Z","v":3150,"vw":38.392477},{"c":38.3017,"h":38.3551,"l":38.3017,"n":9,"o":38.3551,"t":"2026-09-28T19:00:00Z","v":1137,"vw":38.332022},{"c":38.35,"h":38.3599,"l":38.2921,"n":23,"o":38.31,"t":"2026-09-28T19:15:00Z","v":3863,"vw":38.339735},{"c":38.38,"h":38.38,"l":38.35,"n":36,"o":38.35,"t":"2026-09-28T19:30:00Z","v":1919,"vw":38.366708},{"c":38.32,"h":38.3999,"l":38.32,"n":45,"o":38.3999,"t":"2026-09-28T19:45:00Z","v":5087,"vw":38.338886},{"c":38.33,"h":38.33,"l":38.33,"n":5,"o":38.33,"t":"2026-09-28T20:00:00Z","v":271,"vw":38.33},{"c":38.33,"h":38.33,"l":38.33,"n":1,"o":38.33,"t":"2026-09-29T11:00:00Z","v":550,"vw":38.33},{"c":38.28,"h":38.32,"l":38.28,"n":26,"o":38.32,"t":"2026-09-29T13:30:00Z","v":7910,"vw":38.318028},{"c":38.3327,"h":38.34,"l":38.325,"n":71,"o":38.34,"t":"2026-09-29T13:45:00Z","v":4757,"vw":38.336485},{"c":38.305,"h":38.3509,"l":38.29,"n":19,"o":38.29,"t":"2026-09-29T14:00:00Z","v":11552,"vw":38.302639},{"c":38.2051,"h":38.2925,"l":38.2051,"n":8,"o":38.2925,"t":"2026-09-29T14:15:00Z","v":673,"vw":38.24301},{"c":38.16,"h":38.2112,"l":38.12,"n":12,"o":38.2112,"t":"2026-09-29T14:30:00Z","v":1646,"vw":38.15838},{"c":38.17,"h":38.19,"l":38.17,"n":11,"o":38.185,"t":"2026-09-29T14:45:00Z","v":4262,"vw":38.176114},{"c":38.07,"h":38.15,"l":38.07,"n":14,"o":38.15,"t":"2026-09-29T15:00:00Z","v":1959,"vw":38.107711},{"c":38.06,"h":38.06,"l":38.05,"n":10,"o":38.05,"t":"2026-09-29T15:15:00Z","v":1464,"vw":38.05859},{"c":38.06,"h":38.09,"l":38.03,"n":53,"o":38.06,"t":"2026-09-29T15:30:00Z","v":8809,"vw":38.057336},{"c":38.02,"h":38.07,"l":38.02,"n":8,"o":38.05,"t":"2026-09-29T15:45:00Z","v":2303,"vw":38.039175},{"c":38.02,"h":38.0325,"l":38.01,"n":10,"o":38.025,"t":"2026-09-29T16:00:00Z","v":993,"vw":38.022202},{"c":38.025,"h":38.05,"l":38.02,"n":8,"o":38.0474,"t":"2026-09-29T16:15:00Z","v":2109,"vw":38.035861},{"c":38.01,"h":38.03,"l":38.01,"n":6,"o":38.01,"t":"2026-09-29T16:30:00Z","v":659,"vw":38.013819},{"c":37.99,"h":38.005,"l":37.9875,"n":16,"o":38.005,"t":"2026-09-29T16:45:00Z","v":2773,"vw":37.994507},{"c":37.9943,"h":37.9943,"l":37.96,"n":26,"o":37.99,"t":"2026-09-29T17:00:00Z","v":4168,"vw":37.97089},{"c":37.99,"h":38,"l":37.97,"n":38,"o":37.995,"t":"2026-09-29T17:15:00Z","v":4890,"vw":37.988683},{"c":38.015,"h":38.015,"l":37.99,"n":22,"o":38.01,"t":"2026-09-29T17:30:00Z","v":2017,"vw":38.00443},{"c":37.985,"h":38.0286,"l":37.985,"n":13,"o":38.02,"t":"2026-09-29T17:45:00Z","v":1725,"vw":38.015371},{"c":38,"h":38.065,"l":37.99,"n":28,"o":37.99,"t":"2026-09-29T18:00:00Z","v":2689,"vw":38.020656},{"c":38.04,"h":38.06,"l":38.02,"n":35,"o":38.025,"t":"2026-09-29T18:15:00Z","v":5562,"vw":38.032017},{"c":38.07,"h":38.1,"l":38.01,"n":27,"o":38.04,"t":"2026-09-29T18:30:00Z","v":3698,"vw":38.051352},{"c":38.05,"h":38.0715,"l":38.03,"n":21,"o":38.0715,"t":"2026-09-29T18:45:00Z","v":2456,"vw":38.050175},{"c":38.07,"h":38.07,"l":38.05,"n":29,"o":38.06,"t":"2026-09-29T19:00:00Z","v":3635,"vw":38.056693},{"c":38.07,"h":38.1,"l":38.06,"n":21,"o":38.06,"t":"2026-09-29T19:15:00Z","v":3121,"vw":38.073523},{"c":38.12,"h":38.13,"l":38.085,"n":27,"o":38.085,"t":"2026-09-29T19:30:00Z","v":7035,"vw":38.121044},{"c":38.11,"h":38.14,"l":38.09,"n":72,"o":38.105,"t":"2026-09-29T19:45:00Z","v":11666,"vw":38.110578},{"c":38.11,"h":38.11,"l":38.11,"n":4,"o":38.11,"t":"2026-09-29T20:00:00Z","v":770,"vw":38.11},{"c":38.32,"h":38.32,"l":38.12,"n":65,"o":38.28,"t":"2026-09-30T13:30:00Z","v":5156,"vw":38.253428},{"c":38.2455,"h":38.2455,"l":38.235,"n":6,"o":38.235,"t":"2026-09-30T13:45:00Z","v":595,"vw":38.237461},{"c":38.2,"h":38.2499,"l":38.2,"n":3,"o":38.2499,"t":"2026-09-30T14:00:00Z","v":528,"vw":38.211589},{"c":38.12,"h":38.21,"l":38.12,"n":28,"o":38.21,"t":"2026-09-30T14:15:00Z","v":4359,"vw":38.17042},{"c":38.0913,"h":38.11,"l":38.06,"n":17,"o":38.06,"t":"2026-09-30T14:30:00Z","v":5613,"vw":38.0749},{"c":38.125,"h":38.125,"l":38.11,"n":10,"o":38.11,"t":"2026-09-30T14:45:00Z","v":1799,"vw":38.114048},{"c":38.12,"h":38.1591,"l":38.11,"n":42,"o":38.125,"t":"2026-09-30T15:00:00Z","v":6843,"vw":38.120598},{"c":38.07,"h":38.13,"l":38.04,"n":24,"o":38.13,"t":"2026-09-30T15:15:00Z","v":2257,"vw":38.0735},{"c":38.04,"h":38.075,"l":38.04,"n":24,"o":38.07,"t":"2026-09-30T15:30:00Z","v":4108,"vw":38.052879},{"c":38.03,"h":38.05,"l":38.02,"n":16,"o":38.05,"t":"2026-09-30T15:45:00Z","v":1876,"vw":38.027077},{"c":38.06,"h":38.09,"l":38.03,"n":34,"o":38.03,"t":"2026-09-30T16:00:00Z","v":4883,"vw":38.060161},{"c":38.06,"h":38.07,"l":38.0401,"n":38,"o":38.07,"t":"2026-09-30T16:15:00Z","v":2870,"vw":38.059365},{"c":38.06,"h":38.06,"l":38.04,"n":14,"o":38.04,"t":"2026-09-30T16:30:00Z","v":1871,"vw":38.047409},{"c":38.05,"h":38.07,"l":38.03,"n":27,"o":38.07,"t":"2026-09-30T16:45:00Z","v":2390,"vw":38.054979},{"c":38.0201,"h":38.045,"l":38.02,"n":41,"o":38.03,"t":"2026-09-30T17:00:00Z","v":5168,"vw":38.035184},{"c":38.005,"h":38.01,"l":37.97,"n":36,"o":38,"t":"2026-09-30T17:15:00Z","v":3450,"vw":37.99469},{"c":38.02,"h":38.02,"l":37.97,"n":22,"o":37.9923,"t":"2026-09-30T17:30:00Z","v":4808,"vw":38.002334},{"c":38,"h":38.02,"l":37.99,"n":27,"o":38.01,"t":"2026-09-30T17:45:00Z","v":2208,"vw":38.002296},{"c":38.01,"h":38.03,"l":38.0039,"n":10,"o":38.03,"t":"2026-09-30T18:00:00Z","v":1275,"vw":38.016444},{"c":37.99,"h":38.02,"l":37.99,"n":5,"o":38.02,"t":"2026-09-30T18:15:00Z","v":505,"vw":38.008095},{"c":38.025,"h":38.025,"l":38.025,"n":2,"o":38.025,"t":"2026-09-30T18:30:00Z","v":505,"vw":38.025},{"c":38,"h":38,"l":37.985,"n":11,"o":37.985,"t":"2026-09-30T18:45:00Z","v":1948,"vw":37.988725},{"c":38,"h":38,"l":37.9801,"n":3,"o":37.9801,"t":"2026-09-30T19:00:00Z","v":611,"vw":37.990626},{"c":37.97,"h":38,"l":37.97,"n":13,"o":37.9973,"t":"2026-09-30T19:15:00Z","v":2717,"vw":37.989393},{"c":38,"h":38.03,"l":37.965,"n":38,"o":37.965,"t":"2026-09-30T19:30:00Z","v":10405,"vw":37.995902},{"c":37.9,"h":38.02,"l":37.9,"n":80,"o":37.96,"t":"2026-09-30T19:45:00Z","v":7218,"vw":37.973027},{"c":37.9,"h":37.9,"l":37.9,"n":4,"o":37.9,"t":"2026-09-30T20:00:00Z","v":268,"vw":37.9},{"c":37.69,"h":37.84,"l":37.67,"n":64,"o":37.82,"t":"2026-10-01T13:30:00Z","v":7863,"vw":37.746764},{"c":37.72,"h":37.95,"l":37.69,"n":22,"o":37.828,"t":"2026-10-01T13:45:00Z","v":2934,"vw":37.899033},{"c":37.64,"h":37.89,"l":37.59,"n":20,"o":37.76,"t":"2026-10-01T14:00:00Z","v":2176,"vw":37.635645},{"c":37.6595,"h":37.6595,"l":37.6595,"n":2,"o":37.6595,"t":"2026-10-01T14:15:00Z","v":3092,"vw":37.6595},{"c":37.755,"h":37.755,"l":37.6901,"n":12,"o":37.695,"t":"2026-10-01T14:30:00Z","v":2137,"vw":37.71608},{"c":37.7,"h":37.78,"l":37.7,"n":22,"o":37.78,"t":"2026-10-01T14:45:00Z","v":4286,"vw":37.741341},{"c":37.74,"h":37.75,"l":37.68,"n":15,"o":37.75,"t":"2026-10-01T15:00:00Z","v":2292,"vw":37.710957},{"c":37.75,"h":37.76,"l":37.75,"n":14,"o":37.7534,"t":"2026-10-01T15:15:00Z","v":1710,"vw":37.750942},{"c":37.7986,"h":37.8296,"l":37.725,"n":21,"o":37.73,"t":"2026-10-01T15:30:00Z","v":3838,"vw":37.761594},{"c":37.88,"h":37.88,"l":37.79,"n":13,"o":37.79,"t":"2026-10-01T15:45:00Z","v":2381,"vw":37.82299},{"c":37.98,"h":37.98,"l":37.89,"n":10,"o":37.89,"t":"2026-10-01T16:00:00Z","v":1380,"vw":37.933088},{"c":38.07,"h":38.07,"l":37.98,"n":12,"o":37.98,"t":"2026-10-01T16:15:00Z","v":509,"vw":38.024463},{"c":38.09,"h":38.105,"l":38.0886,"n":21,"o":38.0886,"t":"2026-10-01T16:30:00Z","v":3673,"vw":38.093815},{"c":38.1,"h":38.12,"l":38.1,"n":14,"o":38.105,"t":"2026-10-01T16:45:00Z","v":1484,"vw":38.106947},{"c":38.14,"h":38.19,"l":38.13,"n":12,"o":38.13,"t":"2026-10-01T17:15:00Z","v":2115,"vw":38.149822},{"c":38.22,"h":38.22,"l":38.18,"n":23,"o":38.18,"t":"2026-10-01T17:30:00Z","v":1646,"vw":38.199485},{"c":38.13,"h":38.13,"l":38.1023,"n":12,"o":38.1023,"t":"2026-10-01T18:00:00Z","v":1731,"vw":38.118284},{"c":38.1686,"h":38.1686,"l":38.1301,"n":13,"o":38.15,"t":"2026-10-01T18:15:00Z","v":1291,"vw":38.15377},{"c":38.19,"h":38.225,"l":38.1619,"n":6,"o":38.1619,"t":"2026-10-01T18:30:00Z","v":849,"vw":38.195252},{"c":38.15,"h":38.1799,"l":38.14,"n":13,"o":38.175,"t":"2026-10-01T18:45:00Z","v":2121,"vw":38.160578},{"c":38.1701,"h":38.19,"l":38.16,"n":54,"o":38.16,"t":"2026-10-01T19:00:00Z","v":6753,"vw":38.179571},{"c":38.2,"h":38.21,"l":38.19,"n":9,"o":38.21,"t":"2026-10-01T19:15:00Z","v":3182,"vw":38.202839},{"c":38.18,"h":38.215,"l":38.18,"n":9,"o":38.215,"t":"2026-10-01T19:30:00Z","v":949,"vw":38.210343},{"c":38.24,"h":38.26,"l":38.195,"n":63,"o":38.22,"t":"2026-10-01T19:45:00Z","v":7031,"vw":38.235753},{"c":38.56,"h":38.56,"l":38.56,"n":1,"o":38.56,"t":"2026-10-02T13:15:00Z","v":300,"vw":38.56},{"c":38.746,"h":38.746,"l":38.58,"n":18,"o":38.58,"t":"2026-10-02T13:30:00Z","v":6747,"vw":38.599134},{"c":38.695,"h":38.81,"l":38.695,"n":49,"o":38.715,"t":"2026-10-02T13:45:00Z","v":4977,"vw":38.745744},{"c":38.7127,"h":38.7288,"l":38.66,"n":30,"o":38.66,"t":"2026-10-02T14:00:00Z","v":4351,"vw":38.71754},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-02T14:15:00Z","v":446,"vw":38.7},{"c":38.78,"h":38.78,"l":38.7,"n":35,"o":38.74,"t":"2026-10-02T14:30:00Z","v":3159,"vw":38.752688},{"c":38.76,"h":38.8,"l":38.76,"n":14,"o":38.78,"t":"2026-10-02T14:45:00Z","v":1551,"vw":38.773818},{"c":38.65,"h":38.75,"l":38.64,"n":47,"o":38.75,"t":"2026-10-02T15:00:00Z","v":5018,"vw":38.668121},{"c":38.66,"h":38.66,"l":38.57,"n":50,"o":38.62,"t":"2026-10-02T15:15:00Z","v":6429,"vw":38.600675},{"c":38.71,"h":38.72,"l":38.65,"n":25,"o":38.65,"t":"2026-10-02T15:30:00Z","v":2222,"vw":38.693568},{"c":38.685,"h":38.71,"l":38.685,"n":12,"o":38.6875,"t":"2026-10-02T15:45:00Z","v":1536,"vw":38.701809},{"c":38.6719,"h":38.6929,"l":38.63,"n":14,"o":38.6929,"t":"2026-10-02T16:00:00Z","v":2334,"vw":38.664992},{"c":38.64,"h":38.67,"l":38.63,"n":10,"o":38.66,"t":"2026-10-02T16:15:00Z","v":1385,"vw":38.645469},{"c":38.63,"h":38.64,"l":38.63,"n":12,"o":38.64,"t":"2026-10-02T16:30:00Z","v":1996,"vw":38.630928},{"c":38.64,"h":38.64,"l":38.6302,"n":4,"o":38.6302,"t":"2026-10-02T16:45:00Z","v":1114,"vw":38.634599},{"c":38.7001,"h":38.7001,"l":38.7,"n":7,"o":38.7,"t":"2026-10-02T17:00:00Z","v":564,"vw":38.700051},{"c":38.66,"h":38.7001,"l":38.66,"n":21,"o":38.7001,"t":"2026-10-02T17:15:00Z","v":1406,"vw":38.686198},{"c":38.71,"h":38.72,"l":38.6501,"n":8,"o":38.7,"t":"2026-10-02T17:45:00Z","v":1746,"vw":38.682744},{"c":38.673,"h":38.7099,"l":38.673,"n":5,"o":38.7099,"t":"2026-10-02T18:00:00Z","v":916,"vw":38.695341},{"c":38.66,"h":38.685,"l":38.66,"n":9,"o":38.685,"t":"2026-10-02T18:15:00Z","v":1367,"vw":38.665345},{"c":38.67,"h":38.68,"l":38.655,"n":11,"o":38.655,"t":"2026-10-02T18:30:00Z","v":1891,"vw":38.668709},{"c":38.695,"h":38.71,"l":38.6901,"n":8,"o":38.7,"t":"2026-10-02T18:45:00Z","v":2813,"vw":38.693833},{"c":38.69,"h":38.7196,"l":38.68,"n":18,"o":38.6801,"t":"2026-10-02T19:00:00Z","v":40718,"vw":38.699719},{"c":38.67,"h":38.7,"l":38.67,"n":85,"o":38.6751,"t":"2026-10-02T19:15:00Z","v":11050,"vw":38.678873},{"c":38.685,"h":38.7,"l":38.67,"n":30,"o":38.7,"t":"2026-10-02T19:30:00Z","v":13689,"vw":38.672577},{"c":38.66,"h":38.68,"l":38.6,"n":38,"o":38.63,"t":"2026-10-02T19:45:00Z","v":9864,"vw":38.663037},{"c":38.65,"h":38.65,"l":38.65,"n":4,"o":38.65,"t":"2026-10-02T20:00:00Z","v":670,"vw":38.65},{"c":38.64,"h":38.64,"l":37.3,"n":14,"o":38.61,"t":"2026-10-05T13:30:00Z","v":1551,"vw":38.449691},{"c":38.42,"h":38.42,"l":37.945,"n":11,"o":37.9736,"t":"2026-10-05T13:45:00Z","v":1331,"vw":38.073579},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-05T14:00:00Z","v":300,"vw":38.6},{"c":38.6661,"h":38.71,"l":38.59,"n":29,"o":38.59,"t":"2026-10-05T14:15:00Z","v":2838,"vw":38.68061},{"c":38.64,"h":38.69,"l":38.61,"n":22,"o":38.69,"t":"2026-10-05T14:30:00Z","v":1943,"vw":38.643092},{"c":38.6,"h":38.68,"l":38.59,"n":40,"o":38.67,"t":"2026-10-05T14:45:00Z","v":5233,"vw":38.61967},{"c":38.65,"h":38.665,"l":38.625,"n":22,"o":38.625,"t":"2026-10-05T15:00:00Z","v":2607,"vw":38.64595},{"c":38.68,"h":38.69,"l":38.64,"n":65,"o":38.645,"t":"2026-10-05T15:15:00Z","v":7360,"vw":38.661477},{"c":38.725,"h":38.725,"l":38.69,"n":7,"o":38.695,"t":"2026-10-05T15:30:00Z","v":664,"vw":38.704575},{"c":38.76,"h":38.78,"l":38.715,"n":55,"o":38.74,"t":"2026-10-05T15:45:00Z","v":12679,"vw":38.773035},{"c":38.7764,"h":38.7764,"l":38.77,"n":4,"o":38.7721,"t":"2026-10-05T16:00:00Z","v":474,"vw":38.772755},{"c":38.82,"h":38.84,"l":38.8,"n":14,"o":38.8,"t":"2026-10-05T16:15:00Z","v":2303,"vw":38.810906},{"c":38.86,"h":38.87,"l":38.825,"n":14,"o":38.825,"t":"2026-10-05T16:30:00Z","v":2006,"vw":38.850487},{"c":38.865,"h":38.87,"l":38.86,"n":16,"o":38.87,"t":"2026-10-05T16:45:00Z","v":4619,"vw":38.863958},{"c":38.835,"h":38.845,"l":38.835,"n":7,"o":38.845,"t":"2026-10-05T17:00:00Z","v":762,"vw":38.840625},{"c":38.845,"h":38.85,"l":38.835,"n":10,"o":38.85,"t":"2026-10-05T17:15:00Z","v":1153,"vw":38.839269},{"c":38.84,"h":38.84,"l":38.81,"n":9,"o":38.84,"t":"2026-10-05T17:30:00Z","v":1485,"vw":38.826586},{"c":38.875,"h":38.8825,"l":38.8436,"n":38,"o":38.8825,"t":"2026-10-05T17:45:00Z","v":3851,"vw":38.867487},{"c":38.89,"h":38.89,"l":38.88,"n":4,"o":38.88,"t":"2026-10-05T18:00:00Z","v":758,"vw":38.881319},{"c":38.8629,"h":38.875,"l":38.855,"n":17,"o":38.87,"t":"2026-10-05T18:15:00Z","v":2536,"vw":38.86158},{"c":38.845,"h":38.8643,"l":38.845,"n":34,"o":38.86,"t":"2026-10-05T18:30:00Z","v":4647,"vw":38.854613},{"c":38.83,"h":38.835,"l":38.81,"n":13,"o":38.8329,"t":"2026-10-05T18:45:00Z","v":1204,"vw":38.826933},{"c":38.892,"h":38.9,"l":38.84,"n":34,"o":38.86,"t":"2026-10-05T19:00:00Z","v":5669,"vw":38.861744},{"c":38.88,"h":38.92,"l":38.875,"n":22,"o":38.92,"t":"2026-10-05T19:15:00Z","v":6974,"vw":38.881839},{"c":38.86,"h":38.8793,"l":38.825,"n":36,"o":38.8793,"t":"2026-10-05T19:30:00Z","v":6503,"vw":38.84284},{"c":38.78,"h":38.845,"l":38.73,"n":36,"o":38.84,"t":"2026-10-05T19:45:00Z","v":3642,"vw":38.804698},{"c":38.68,"h":38.68,"l":38.68,"n":4,"o":38.68,"t":"2026-10-05T20:00:00Z","v":506,"vw":38.68},{"c":38.86,"h":38.86,"l":38.84,"n":10,"o":38.84,"t":"2026-10-06T13:30:00Z","v":4843,"vw":38.840545},{"c":38.74,"h":38.74,"l":38.74,"n":2,"o":38.74,"t":"2026-10-06T13:45:00Z","v":269,"vw":38.74},{"c":38.8458,"h":38.85,"l":38.7,"n":43,"o":38.7,"t":"2026-10-06T14:00:00Z","v":4940,"vw":38.797024},{"c":38.75,"h":38.8285,"l":38.75,"n":25,"o":38.8285,"t":"2026-10-06T14:15:00Z","v":4600,"vw":38.766044},{"c":38.76,"h":38.76,"l":38.71,"n":8,"o":38.71,"t":"2026-10-06T14:30:00Z","v":1460,"vw":38.726429},{"c":38.75,"h":38.77,"l":38.73,"n":12,"o":38.76,"t":"2026-10-06T14:45:00Z","v":2264,"vw":38.747784},{"c":38.7899,"h":38.79,"l":38.76,"n":46,"o":38.77,"t":"2026-10-06T15:00:00Z","v":7266,"vw":38.772519},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-10-06T15:15:00Z","v":100,"vw":38.81},{"c":38.82,"h":38.8399,"l":38.81,"n":13,"o":38.81,"t":"2026-10-06T15:30:00Z","v":1795,"vw":38.822415},{"c":38.845,"h":38.845,"l":38.84,"n":4,"o":38.84,"t":"2026-10-06T15:45:00Z","v":221,"vw":38.842537},{"c":38.79,"h":38.81,"l":38.78,"n":11,"o":38.78,"t":"2026-10-06T16:00:00Z","v":2916,"vw":38.796172},{"c":38.7578,"h":38.7601,"l":38.7578,"n":2,"o":38.7601,"t":"2026-10-06T16:15:00Z","v":1130,"vw":38.759835},{"c":38.7636,"h":38.765,"l":38.76,"n":5,"o":38.765,"t":"2026-10-06T16:30:00Z","v":623,"vw":38.762153},{"c":38.738,"h":38.7779,"l":38.738,"n":12,"o":38.7779,"t":"2026-10-06T16:45:00Z","v":2429,"vw":38.753442},{"c":38.7478,"h":38.7478,"l":38.73,"n":5,"o":38.73,"t":"2026-10-06T17:00:00Z","v":1041,"vw":38.742941},{"c":38.71,"h":38.73,"l":38.69,"n":15,"o":38.73,"t":"2026-10-06T17:15:00Z","v":4642,"vw":38.71827},{"c":38.6901,"h":38.7199,"l":38.6901,"n":9,"o":38.7172,"t":"2026-10-06T17:30:00Z","v":1218,"vw":38.711168},{"c":38.69,"h":38.7083,"l":38.6801,"n":11,"o":38.6999,"t":"2026-10-06T17:45:00Z","v":1476,"vw":38.694622},{"c":38.68,"h":38.69,"l":38.68,"n":8,"o":38.69,"t":"2026-10-06T18:00:00Z","v":534,"vw":38.682823},{"c":38.62,"h":38.67,"l":38.6124,"n":17,"o":38.67,"t":"2026-10-06T18:15:00Z","v":3168,"vw":38.652446},{"c":38.62,"h":38.63,"l":38.61,"n":27,"o":38.61,"t":"2026-10-06T18:30:00Z","v":5171,"vw":38.622995},{"c":38.63,"h":38.63,"l":38.63,"n":10,"o":38.63,"t":"2026-10-06T18:45:00Z","v":1384,"vw":38.63},{"c":38.65,"h":38.65,"l":38.64,"n":24,"o":38.645,"t":"2026-10-06T19:00:00Z","v":3796,"vw":38.64647},{"c":38.625,"h":38.64,"l":38.6001,"n":12,"o":38.64,"t":"2026-10-06T19:15:00Z","v":2294,"vw":38.622032},{"c":38.625,"h":38.645,"l":38.6238,"n":35,"o":38.64,"t":"2026-10-06T19:30:00Z","v":3995,"vw":38.633634},{"c":38.63,"h":38.655,"l":38.625,"n":31,"o":38.625,"t":"2026-10-06T19:45:00Z","v":5225,"vw":38.643025},{"c":38.65,"h":38.65,"l":38.65,"n":5,"o":38.65,"t":"2026-10-06T20:00:00Z","v":185,"vw":38.65},{"c":38.415,"h":38.48,"l":38.415,"n":20,"o":38.43,"t":"2026-10-07T13:30:00Z","v":3917,"vw":38.441577},{"c":38.355,"h":38.385,"l":38.33,"n":11,"o":38.38,"t":"2026-10-07T13:45:00Z","v":1705,"vw":38.361746},{"c":38.2865,"h":38.33,"l":38.2865,"n":5,"o":38.33,"t":"2026-10-07T14:00:00Z","v":357,"vw":38.308559},{"c":38.25,"h":38.2924,"l":38.2401,"n":16,"o":38.2899,"t":"2026-10-07T14:15:00Z","v":4424,"vw":38.265626},{"c":38.19,"h":38.27,"l":38.19,"n":19,"o":38.27,"t":"2026-10-07T14:30:00Z","v":2267,"vw":38.222887},{"c":38.15,"h":38.18,"l":38.15,"n":20,"o":38.18,"t":"2026-10-07T14:45:00Z","v":1155,"vw":38.156875},{"c":38.16,"h":38.18,"l":38.135,"n":12,"o":38.135,"t":"2026-10-07T15:00:00Z","v":3756,"vw":38.157856},{"c":38.1,"h":38.14,"l":38.085,"n":6,"o":38.14,"t":"2026-10-07T15:15:00Z","v":2384,"vw":38.094014},{"c":38.0993,"h":38.0993,"l":38.0993,"n":7,"o":38.0993,"t":"2026-10-07T15:30:00Z","v":312,"vw":38.0993},{"c":38.14,"h":38.14,"l":38.09,"n":7,"o":38.1,"t":"2026-10-07T15:45:00Z","v":2790,"vw":38.112624},{"c":38.14,"h":38.14,"l":38.12,"n":2,"o":38.12,"t":"2026-10-07T16:00:00Z","v":528,"vw":38.126629},{"c":38.21,"h":38.21,"l":38.205,"n":6,"o":38.2071,"t":"2026-10-07T16:30:00Z","v":518,"vw":38.206965},{"c":38.2022,"h":38.22,"l":38.2,"n":14,"o":38.22,"t":"2026-10-07T16:45:00Z","v":2398,"vw":38.211447},{"c":38.3086,"h":38.3086,"l":38.21,"n":26,"o":38.21,"t":"2026-10-07T17:00:00Z","v":3040,"vw":38.26214},{"c":38.31,"h":38.317,"l":38.308,"n":6,"o":38.317,"t":"2026-10-07T17:15:00Z","v":763,"vw":38.310507},{"c":38.27,"h":38.2701,"l":38.27,"n":6,"o":38.2701,"t":"2026-10-07T17:30:00Z","v":597,"vw":38.270046},{"c":38.4457,"h":38.4457,"l":38.27,"n":13,"o":38.28,"t":"2026-10-07T17:45:00Z","v":1429,"vw":38.345156},{"c":38.2405,"h":38.2968,"l":38.2324,"n":10,"o":38.2968,"t":"2026-10-07T18:00:00Z","v":1283,"vw":38.274004},{"c":38.27,"h":38.27,"l":38.2601,"n":2,"o":38.2601,"t":"2026-10-07T18:15:00Z","v":1020,"vw":38.265147},{"c":38.25,"h":38.2699,"l":38.25,"n":9,"o":38.2699,"t":"2026-10-07T18:30:00Z","v":1047,"vw":38.258321},{"c":38.28,"h":38.28,"l":38.27,"n":13,"o":38.2714,"t":"2026-10-07T18:45:00Z","v":8057,"vw":38.270366},{"c":38.27,"h":38.28,"l":38.27,"n":6,"o":38.2776,"t":"2026-10-07T19:00:00Z","v":837,"vw":38.27448},{"c":38.28,"h":38.3,"l":38.2622,"n":48,"o":38.27,"t":"2026-10-07T19:15:00Z","v":5840,"vw":38.275818},{"c":38.2451,"h":38.2708,"l":38.2451,"n":12,"o":38.2708,"t":"2026-10-07T19:30:00Z","v":743,"vw":38.26502},{"c":38.24,"h":38.245,"l":38.21,"n":29,"o":38.2271,"t":"2026-10-07T19:45:00Z","v":2192,"vw":38.225992},{"c":38.24,"h":38.24,"l":38.24,"n":6,"o":38.24,"t":"2026-10-07T20:00:00Z","v":249,"vw":38.24},{"c":38.115,"h":38.16,"l":38.03,"n":21,"o":38.16,"t":"2026-10-08T13:30:00Z","v":2119,"vw":38.130329},{"c":38.2,"h":38.2448,"l":38.2,"n":3,"o":38.2448,"t":"2026-10-08T13:45:00Z","v":533,"vw":38.228126},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-10-08T14:00:00Z","v":134,"vw":38.2},{"c":38.16,"h":38.175,"l":38.16,"n":4,"o":38.175,"t":"2026-10-08T14:15:00Z","v":3850,"vw":38.161923},{"c":38.1207,"h":38.22,"l":38.1207,"n":7,"o":38.22,"t":"2026-10-08T14:30:00Z","v":2067,"vw":38.176449},{"c":38.1,"h":38.1001,"l":38.1,"n":3,"o":38.1001,"t":"2026-10-08T14:45:00Z","v":300,"vw":38.100033},{"c":38.065,"h":38.1,"l":38.065,"n":9,"o":38.07,"t":"2026-10-08T15:00:00Z","v":7047,"vw":38.089639},{"c":38.04,"h":38.04,"l":37.97,"n":32,"o":38.01,"t":"2026-10-08T15:15:00Z","v":6324,"vw":37.991868},{"c":38.07,"h":38.07,"l":38.025,"n":3,"o":38.025,"t":"2026-10-08T15:30:00Z","v":376,"vw":38.042457},{"c":38.1099,"h":38.1099,"l":38.09,"n":4,"o":38.09,"t":"2026-10-08T15:45:00Z","v":1427,"vw":38.108117},{"c":38.1129,"h":38.1129,"l":38.0901,"n":2,"o":38.0901,"t":"2026-10-08T16:00:00Z","v":1429,"vw":38.10998},{"c":38.2171,"h":38.28,"l":38.2171,"n":19,"o":38.2572,"t":"2026-10-08T16:15:00Z","v":1113,"vw":38.263833},{"c":38.21,"h":38.24,"l":38.21,"n":5,"o":38.2228,"t":"2026-10-08T16:30:00Z","v":1006,"vw":38.219629},{"c":38.29,"h":38.29,"l":38.195,"n":8,"o":38.195,"t":"2026-10-08T16:45:00Z","v":2663,"vw":38.204501},{"c":38.28,"h":38.28,"l":38.28,"n":1,"o":38.28,"t":"2026-10-08T17:00:00Z","v":400,"vw":38.28},{"c":38.3701,"h":38.44,"l":38.36,"n":7,"o":38.39,"t":"2026-10-08T17:15:00Z","v":1564,"vw":38.399976},{"c":38.445,"h":38.445,"l":38.3901,"n":4,"o":38.44,"t":"2026-10-08T17:30:00Z","v":2135,"vw":38.402358},{"c":38.4436,"h":38.46,"l":38.415,"n":14,"o":38.4273,"t":"2026-10-08T17:45:00Z","v":1615,"vw":38.440847},{"c":38.4472,"h":38.46,"l":38.435,"n":13,"o":38.435,"t":"2026-10-08T18:00:00Z","v":2744,"vw":38.445534},{"c":38.38,"h":38.45,"l":38.38,"n":16,"o":38.45,"t":"2026-10-08T18:15:00Z","v":2080,"vw":38.423813},{"c":38.33,"h":38.37,"l":38.33,"n":5,"o":38.37,"t":"2026-10-08T18:30:00Z","v":1120,"vw":38.358393},{"c":38.32,"h":38.32,"l":38.32,"n":2,"o":38.32,"t":"2026-10-08T18:45:00Z","v":140,"vw":38.32},{"c":38.375,"h":38.375,"l":38.3103,"n":25,"o":38.3103,"t":"2026-10-08T19:00:00Z","v":2530,"vw":38.337475},{"c":38.365,"h":38.42,"l":38.365,"n":43,"o":38.37,"t":"2026-10-08T19:15:00Z","v":13456,"vw":38.389604},{"c":38.358,"h":38.3825,"l":38.34,"n":24,"o":38.3825,"t":"2026-10-08T19:30:00Z","v":3855,"vw":38.357488},{"c":38.42,"h":38.43,"l":38.37,"n":44,"o":38.37,"t":"2026-10-08T19:45:00Z","v":11247,"vw":38.407974},{"c":38.365,"h":38.4,"l":38.365,"n":14,"o":38.39,"t":"2026-10-09T13:30:00Z","v":2336,"vw":38.388811},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-10-09T13:45:00Z","v":288,"vw":38.3},{"c":38.32,"h":38.32,"l":38.305,"n":2,"o":38.305,"t":"2026-10-09T14:15:00Z","v":250,"vw":38.314},{"c":38.25,"h":38.2714,"l":38.2272,"n":13,"o":38.2714,"t":"2026-10-09T14:30:00Z","v":2609,"vw":38.238111},{"c":38.26,"h":38.2683,"l":38.26,"n":3,"o":38.26,"t":"2026-10-09T14:45:00Z","v":662,"vw":38.265416},{"c":38.29,"h":38.3038,"l":38.29,"n":8,"o":38.3,"t":"2026-10-09T15:00:00Z","v":1536,"vw":38.295995},{"c":38.35,"h":38.35,"l":38.35,"n":4,"o":38.35,"t":"2026-10-09T15:15:00Z","v":1610,"vw":38.35},{"c":38.28,"h":38.31,"l":38.28,"n":12,"o":38.3,"t":"2026-10-09T15:30:00Z","v":7481,"vw":38.300841},{"c":38.25,"h":38.255,"l":38.24,"n":7,"o":38.245,"t":"2026-10-09T15:45:00Z","v":1107,"vw":38.24636},{"c":38.23,"h":38.25,"l":38.23,"n":4,"o":38.25,"t":"2026-10-09T16:00:00Z","v":715,"vw":38.246185},{"c":38.26,"h":38.27,"l":38.25,"n":32,"o":38.25,"t":"2026-10-09T16:30:00Z","v":4386,"vw":38.25837},{"c":38.2829,"h":38.2829,"l":38.2829,"n":1,"o":38.2829,"t":"2026-10-09T16:45:00Z","v":148,"vw":38.2829},{"c":38.285,"h":38.285,"l":38.285,"n":1,"o":38.285,"t":"2026-10-09T17:00:00Z","v":225,"vw":38.285},{"c":38.245,"h":38.268,"l":38.245,"n":5,"o":38.25,"t":"2026-10-09T17:15:00Z","v":948,"vw":38.25172},{"c":38.27,"h":38.27,"l":38.27,"n":2,"o":38.27,"t":"2026-10-09T17:30:00Z","v":114,"vw":38.27},{"c":38.32,"h":38.32,"l":38.2871,"n":5,"o":38.2871,"t":"2026-10-09T17:45:00Z","v":5772,"vw":38.306033},{"c":38.325,"h":38.325,"l":38.305,"n":6,"o":38.32,"t":"2026-10-09T18:00:00Z","v":1024,"vw":38.309351},{"c":38.315,"h":38.315,"l":38.2982,"n":19,"o":38.2982,"t":"2026-10-09T18:15:00Z","v":2732,"vw":38.304159},{"c":38.34,"h":38.34,"l":38.315,"n":12,"o":38.325,"t":"2026-10-09T18:30:00Z","v":1875,"vw":38.324986},{"c":38.335,"h":38.36,"l":38.3101,"n":17,"o":38.32,"t":"2026-10-09T18:45:00Z","v":3474,"vw":38.339175},{"c":38.32,"h":38.335,"l":38.32,"n":9,"o":38.3306,"t":"2026-10-09T19:00:00Z","v":514,"vw":38.327231},{"c":38.29,"h":38.305,"l":38.29,"n":5,"o":38.305,"t":"2026-10-09T19:15:00Z","v":1636,"vw":38.304063},{"c":38.27,"h":38.3032,"l":38.27,"n":10,"o":38.285,"t":"2026-10-09T19:30:00Z","v":2289,"vw":38.286133},{"c":38.24,"h":38.27,"l":38.235,"n":26,"o":38.25,"t":"2026-10-09T19:45:00Z","v":1785,"vw":38.253195},{"c":38.24,"h":38.24,"l":38.24,"n":4,"o":38.24,"t":"2026-10-09T20:00:00Z","v":197,"vw":38.24},{"c":38.24,"h":38.32,"l":38.19,"n":64,"o":38.19,"t":"2026-10-12T13:30:00Z","v":11931,"vw":38.260071},{"c":38.27,"h":38.27,"l":38.27,"n":1,"o":38.27,"t":"2026-10-12T13:45:00Z","v":300,"vw":38.27},{"c":38.28,"h":38.28,"l":38.23,"n":5,"o":38.23,"t":"2026-10-12T14:00:00Z","v":709,"vw":38.237564},{"c":38.2982,"h":38.2982,"l":38.2982,"n":2,"o":38.2982,"t":"2026-10-12T14:15:00Z","v":1697,"vw":38.2982},{"c":38.2751,"h":38.2751,"l":38.26,"n":2,"o":38.26,"t":"2026-10-12T14:30:00Z","v":200,"vw":38.26755},{"c":38.32,"h":38.32,"l":38.305,"n":4,"o":38.305,"t":"2026-10-12T14:45:00Z","v":4362,"vw":38.305988},{"c":38.3,"h":38.31,"l":38.295,"n":12,"o":38.295,"t":"2026-10-12T15:00:00Z","v":2284,"vw":38.302244},{"c":38.34,"h":38.34,"l":38.31,"n":3,"o":38.31,"t":"2026-10-12T15:15:00Z","v":215,"vw":38.325},{"c":38.3801,"h":38.3801,"l":38.33,"n":34,"o":38.33,"t":"2026-10-12T15:30:00Z","v":4965,"vw":38.348139},{"c":38.38,"h":38.38,"l":38.38,"n":1,"o":38.38,"t":"2026-10-12T15:45:00Z","v":200,"vw":38.38},{"c":38.4,"h":38.4,"l":38.3851,"n":5,"o":38.39,"t":"2026-10-12T16:00:00Z","v":799,"vw":38.390353},{"c":38.3977,"h":38.41,"l":38.38,"n":37,"o":38.385,"t":"2026-10-12T16:15:00Z","v":8215,"vw":38.397077},{"c":38.3951,"h":38.3951,"l":38.3951,"n":1,"o":38.3951,"t":"2026-10-12T16:30:00Z","v":106,"vw":38.3951},{"c":38.37,"h":38.4,"l":38.37,"n":11,"o":38.4,"t":"2026-10-12T16:45:00Z","v":1832,"vw":38.393447},{"c":38.4,"h":38.4,"l":38.3999,"n":11,"o":38.3999,"t":"2026-10-12T17:00:00Z","v":2610,"vw":38.399986},{"c":38.39,"h":38.42,"l":38.39,"n":31,"o":38.4,"t":"2026-10-12T17:15:00Z","v":5823,"vw":38.397058},{"c":38.3917,"h":38.4,"l":38.385,"n":8,"o":38.39,"t":"2026-10-12T17:30:00Z","v":1341,"vw":38.38989},{"c":38.4,"h":38.4,"l":38.37,"n":6,"o":38.37,"t":"2026-10-12T17:45:00Z","v":633,"vw":38.385789},{"c":38.37,"h":38.41,"l":38.37,"n":26,"o":38.39,"t":"2026-10-12T18:00:00Z","v":2888,"vw":38.397125},{"c":38.37,"h":38.39,"l":38.37,"n":5,"o":38.39,"t":"2026-10-12T18:15:00Z","v":797,"vw":38.378086},{"c":38.39,"h":38.39,"l":38.3701,"n":3,"o":38.39,"t":"2026-10-12T18:30:00Z","v":762,"vw":38.381643},{"c":38.35,"h":38.3728,"l":38.35,"n":20,"o":38.37,"t":"2026-10-12T18:45:00Z","v":4548,"vw":38.362751},{"c":38.365,"h":38.3799,"l":38.3551,"n":43,"o":38.36,"t":"2026-10-12T19:00:00Z","v":8380,"vw":38.363752},{"c":38.36,"h":38.3614,"l":38.35,"n":19,"o":38.36,"t":"2026-10-12T19:15:00Z","v":2028,"vw":38.355361},{"c":38.34,"h":38.34,"l":38.33,"n":8,"o":38.34,"t":"2026-10-12T19:30:00Z","v":1255,"vw":38.3384},{"c":38.32,"h":38.35,"l":38.3,"n":95,"o":38.325,"t":"2026-10-12T19:45:00Z","v":17916,"vw":38.320322},{"c":38.28,"h":38.28,"l":38.28,"n":5,"o":38.28,"t":"2026-10-12T20:00:00Z","v":368,"vw":38.28},{"c":38.56,"h":38.56,"l":38.43,"n":9,"o":38.43,"t":"2026-10-13T13:30:00Z","v":2081,"vw":38.438707},{"c":38.3475,"h":38.44,"l":38.3475,"n":8,"o":38.44,"t":"2026-10-13T13:45:00Z","v":1134,"vw":38.39788},{"c":38.2,"h":38.2398,"l":38.2,"n":5,"o":38.2115,"t":"2026-10-13T14:00:00Z","v":1054,"vw":38.21184},{"c":38.27,"h":38.27,"l":38.23,"n":9,"o":38.23,"t":"2026-10-13T14:15:00Z","v":1109,"vw":38.246941},{"c":38.245,"h":38.245,"l":38.24,"n":4,"o":38.24,"t":"2026-10-13T14:30:00Z","v":613,"vw":38.242508},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-10-13T14:45:00Z","v":1310,"vw":38.25},{"c":38.29,"h":38.29,"l":38.235,"n":4,"o":38.235,"t":"2026-10-13T15:00:00Z","v":531,"vw":38.256154},{"c":38.24,"h":38.2701,"l":38.24,"n":10,"o":38.2686,"t":"2026-10-13T15:15:00Z","v":757,"vw":38.25619},{"c":38.23,"h":38.25,"l":38.23,"n":16,"o":38.24,"t":"2026-10-13T15:30:00Z","v":2514,"vw":38.241631},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-10-13T15:45:00Z","v":101,"vw":38.2},{"c":38.22,"h":38.225,"l":38.155,"n":7,"o":38.1998,"t":"2026-10-13T16:00:00Z","v":1265,"vw":38.202354},{"c":38.2318,"h":38.25,"l":38.23,"n":7,"o":38.23,"t":"2026-10-13T16:15:00Z","v":3143,"vw":38.232933},{"c":38.2772,"h":38.2772,"l":38.2772,"n":2,"o":38.2772,"t":"2026-10-13T16:30:00Z","v":264,"vw":38.2772},{"c":38.315,"h":38.315,"l":38.2836,"n":4,"o":38.29,"t":"2026-10-13T16:45:00Z","v":5389,"vw":38.290358},{"c":38.305,"h":38.305,"l":38.305,"n":2,"o":38.305,"t":"2026-10-13T17:00:00Z","v":206,"vw":38.305},{"c":38.3364,"h":38.345,"l":38.32,"n":11,"o":38.33,"t":"2026-10-13T17:15:00Z","v":1010,"vw":38.333255},{"c":38.3551,"h":38.37,"l":38.35,"n":14,"o":38.35,"t":"2026-10-13T17:30:00Z","v":1787,"vw":38.360656},{"c":38.3563,"h":38.365,"l":38.345,"n":7,"o":38.365,"t":"2026-10-13T17:45:00Z","v":793,"vw":38.354033},{"c":38.44,"h":38.44,"l":38.4,"n":10,"o":38.4,"t":"2026-10-13T18:00:00Z","v":1463,"vw":38.410865},{"c":38.43,"h":38.44,"l":38.4226,"n":9,"o":38.4226,"t":"2026-10-13T18:30:00Z","v":1823,"vw":38.437089},{"c":38.46,"h":38.47,"l":38.4399,"n":13,"o":38.445,"t":"2026-10-13T18:45:00Z","v":1998,"vw":38.450027},{"c":38.48,"h":38.48,"l":38.46,"n":10,"o":38.48,"t":"2026-10-13T19:00:00Z","v":1088,"vw":38.469505},{"c":38.49,"h":38.5099,"l":38.49,"n":22,"o":38.49,"t":"2026-10-13T19:15:00Z","v":1988,"vw":38.506118},{"c":38.495,"h":38.495,"l":38.4801,"n":15,"o":38.4801,"t":"2026-10-13T19:30:00Z","v":1338,"vw":38.48755},{"c":38.5,"h":38.54,"l":38.49,"n":102,"o":38.49,"t":"2026-10-13T19:45:00Z","v":15059,"vw":38.510734},{"c":38.56,"h":38.56,"l":38.56,"n":6,"o":38.56,"t":"2026-10-13T20:00:00Z","v":2525,"vw":38.56},{"c":38.18,"h":38.18,"l":38.18,"n":1,"o":38.18,"t":"2026-10-14T13:15:00Z","v":200,"vw":38.18},{"c":38.1712,"h":38.34,"l":38.1,"n":18,"o":38.17,"t":"2026-10-14T13:30:00Z","v":5144,"vw":38.234588},{"c":38.1,"h":38.11,"l":38.0801,"n":3,"o":38.11,"t":"2026-10-14T13:45:00Z","v":778,"vw":38.096248},{"c":38.08,"h":38.08,"l":38.015,"n":30,"o":38.03,"t":"2026-10-14T14:00:00Z","v":2168,"vw":38.038645},{"c":38.1,"h":38.1,"l":38.06,"n":12,"o":38.06,"t":"2026-10-14T14:15:00Z","v":1052,"vw":38.076611},{"c":38.17,"h":38.18,"l":38.12,"n":15,"o":38.12,"t":"2026-10-14T14:30:00Z","v":2306,"vw":38.157154},{"c":38.11,"h":38.11,"l":38.11,"n":1,"o":38.11,"t":"2026-10-14T14:45:00Z","v":300,"vw":38.11},{"c":38.09,"h":38.1297,"l":38.08,"n":19,"o":38.1297,"t":"2026-10-14T15:00:00Z","v":2569,"vw":38.100446},{"c":38.1299,"h":38.1299,"l":38.1,"n":16,"o":38.1071,"t":"2026-10-14T15:15:00Z","v":2666,"vw":38.117234},{"c":38.09,"h":38.1072,"l":38.088,"n":5,"o":38.1072,"t":"2026-10-14T15:30:00Z","v":2311,"vw":38.089235},{"c":38.065,"h":38.085,"l":38.05,"n":8,"o":38.085,"t":"2026-10-14T15:45:00Z","v":2309,"vw":38.062092},{"c":38.045,"h":38.08,"l":38.03,"n":18,"o":38.08,"t":"2026-10-14T16:00:00Z","v":4957,"vw":38.049704},{"c":38.02,"h":38.05,"l":38.015,"n":16,"o":38.05,"t":"2026-10-14T16:15:00Z","v":2347,"vw":38.032995},{"c":38.05,"h":38.0799,"l":38.035,"n":24,"o":38.045,"t":"2026-10-14T16:30:00Z","v":5586,"vw":38.054266},{"c":38.025,"h":38.03,"l":38.02,"n":7,"o":38.03,"t":"2026-10-14T16:45:00Z","v":627,"vw":38.025301},{"c":38,"h":38,"l":38,"n":4,"o":38,"t":"2026-10-14T17:00:00Z","v":370,"vw":38},{"c":37.96,"h":38,"l":37.96,"n":30,"o":37.985,"t":"2026-10-14T17:15:00Z","v":5019,"vw":37.981597},{"c":37.958,"h":37.99,"l":37.95,"n":21,"o":37.985,"t":"2026-10-14T17:30:00Z","v":2590,"vw":37.965553},{"c":37.89,"h":37.955,"l":37.89,"n":25,"o":37.955,"t":"2026-10-14T17:45:00Z","v":3141,"vw":37.920057},{"c":37.94,"h":37.94,"l":37.87,"n":25,"o":37.89,"t":"2026-10-14T18:00:00Z","v":4573,"vw":37.92159},{"c":37.95,"h":37.97,"l":37.93,"n":25,"o":37.94,"t":"2026-10-14T18:15:00Z","v":4773,"vw":37.946097},{"c":37.94,"h":37.97,"l":37.92,"n":23,"o":37.9401,"t":"2026-10-14T18:30:00Z","v":3880,"vw":37.94099},{"c":37.93,"h":37.94,"l":37.92,"n":8,"o":37.93,"t":"2026-10-14T18:45:00Z","v":3984,"vw":37.938189},{"c":37.988,"h":38,"l":37.92,"n":32,"o":37.92,"t":"2026-10-14T19:00:00Z","v":4133,"vw":37.97288},{"c":37.96,"h":38.02,"l":37.96,"n":17,"o":37.98,"t":"2026-10-14T19:15:00Z","v":2885,"vw":37.97348},{"c":37.95,"h":37.95,"l":37.95,"n":2,"o":37.95,"t":"2026-10-14T19:30:00Z","v":173,"vw":37.95},{"c":38.04,"h":38.04,"l":37.93,"n":39,"o":37.93,"t":"2026-10-14T19:45:00Z","v":5292,"vw":38.018539},{"c":38.04,"h":38.04,"l":38.04,"n":6,"o":38.04,"t":"2026-10-14T20:00:00Z","v":806,"vw":38.04},{"c":38.3,"h":38.365,"l":38.28,"n":17,"o":38.28,"t":"2026-10-15T13:30:00Z","v":2476,"vw":38.294384},{"c":38.205,"h":38.29,"l":38.205,"n":12,"o":38.249,"t":"2026-10-15T13:45:00Z","v":1215,"vw":38.243031},{"c":38.35,"h":38.35,"l":38.29,"n":15,"o":38.315,"t":"2026-10-15T14:00:00Z","v":1830,"vw":38.322457},{"c":38.43,"h":38.44,"l":38.4128,"n":8,"o":38.43,"t":"2026-10-15T14:15:00Z","v":1401,"vw":38.422083},{"c":38.51,"h":38.51,"l":38.48,"n":5,"o":38.48,"t":"2026-10-15T14:30:00Z","v":358,"vw":38.491424},{"c":38.46,"h":38.47,"l":38.445,"n":8,"o":38.47,"t":"2026-10-15T14:45:00Z","v":1459,"vw":38.459925},{"c":38.485,"h":38.5229,"l":38.48,"n":17,"o":38.505,"t":"2026-10-15T15:00:00Z","v":1922,"vw":38.498384},{"c":38.425,"h":38.46,"l":38.425,"n":6,"o":38.46,"t":"2026-10-15T15:15:00Z","v":465,"vw":38.435336},{"c":38.3902,"h":38.42,"l":38.3902,"n":3,"o":38.42,"t":"2026-10-15T15:30:00Z","v":2224,"vw":38.391608},{"c":38.39,"h":38.4366,"l":38.39,"n":19,"o":38.41,"t":"2026-10-15T15:45:00Z","v":1984,"vw":38.408459},{"c":38.35,"h":38.39,"l":38.34,"n":15,"o":38.39,"t":"2026-10-15T16:00:00Z","v":2563,"vw":38.367671},{"c":38.345,"h":38.355,"l":38.3386,"n":7,"o":38.355,"t":"2026-10-15T16:15:00Z","v":956,"vw":38.3458},{"c":38.377,"h":38.39,"l":38.36,"n":12,"o":38.36,"t":"2026-10-15T16:30:00Z","v":3033,"vw":38.369843},{"c":38.37,"h":38.37,"l":38.3404,"n":29,"o":38.3699,"t":"2026-10-15T17:00:00Z","v":11071,"vw":38.367481},{"c":38.39,"h":38.39,"l":38.3601,"n":11,"o":38.37,"t":"2026-10-15T17:15:00Z","v":1658,"vw":38.368286},{"c":38.39,"h":38.41,"l":38.38,"n":25,"o":38.38,"t":"2026-10-15T17:30:00Z","v":2709,"vw":38.38924},{"c":38.4,"h":38.4,"l":38.38,"n":15,"o":38.382,"t":"2026-10-15T17:45:00Z","v":2312,"vw":38.388055},{"c":38.4,"h":38.42,"l":38.4,"n":15,"o":38.41,"t":"2026-10-15T18:00:00Z","v":1797,"vw":38.408966},{"c":38.39,"h":38.42,"l":38.39,"n":20,"o":38.41,"t":"2026-10-15T18:15:00Z","v":3640,"vw":38.399961},{"c":38.35,"h":38.375,"l":38.35,"n":15,"o":38.37,"t":"2026-10-15T18:30:00Z","v":6678,"vw":38.369154},{"c":38.35,"h":38.36,"l":38.33,"n":13,"o":38.36,"t":"2026-10-15T18:45:00Z","v":2411,"vw":38.343209},{"c":38.376,"h":38.38,"l":38.36,"n":22,"o":38.36,"t":"2026-10-15T19:00:00Z","v":2413,"vw":38.370238},{"c":38.4,"h":38.43,"l":38.39,"n":22,"o":38.39,"t":"2026-10-15T19:15:00Z","v":3385,"vw":38.409327},{"c":38.425,"h":38.44,"l":38.415,"n":17,"o":38.425,"t":"2026-10-15T19:30:00Z","v":2180,"vw":38.429705},{"c":38.46,"h":38.5,"l":38.41,"n":101,"o":38.43,"t":"2026-10-15T19:45:00Z","v":15858,"vw":38.439081},{"c":38.52,"h":38.52,"l":38.52,"n":5,"o":38.52,"t":"2026-10-15T20:00:00Z","v":613,"vw":38.52},{"c":38.725,"h":38.725,"l":38.6,"n":18,"o":38.61,"t":"2026-10-16T13:30:00Z","v":6083,"vw":38.626934},{"c":38.85,"h":38.855,"l":38.8179,"n":9,"o":38.85,"t":"2026-10-16T13:45:00Z","v":1503,"vw":38.842177},{"c":38.715,"h":38.76,"l":38.715,"n":6,"o":38.76,"t":"2026-10-16T14:00:00Z","v":498,"vw":38.728531},{"c":38.7359,"h":38.7359,"l":38.73,"n":5,"o":38.73,"t":"2026-10-16T14:15:00Z","v":965,"vw":38.734565},{"c":38.7907,"h":38.7907,"l":38.7907,"n":2,"o":38.7907,"t":"2026-10-16T14:30:00Z","v":562,"vw":38.7907},{"c":38.74,"h":38.74,"l":38.7101,"n":16,"o":38.7101,"t":"2026-10-16T14:45:00Z","v":7025,"vw":38.73424},{"c":38.781,"h":38.781,"l":38.75,"n":6,"o":38.75,"t":"2026-10-16T15:00:00Z","v":801,"vw":38.760104},{"c":38.77,"h":38.77,"l":38.77,"n":3,"o":38.77,"t":"2026-10-16T15:15:00Z","v":150,"vw":38.77},{"c":38.6183,"h":38.7,"l":38.6183,"n":17,"o":38.7,"t":"2026-10-16T15:30:00Z","v":2607,"vw":38.672506},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-16T15:45:00Z","v":309,"vw":38.6},{"c":38.54,"h":38.54,"l":38.54,"n":1,"o":38.54,"t":"2026-10-16T16:00:00Z","v":100,"vw":38.54},{"c":38.5029,"h":38.505,"l":38.5029,"n":7,"o":38.505,"t":"2026-10-16T16:15:00Z","v":842,"vw":38.503566},{"c":38.49,"h":38.49,"l":38.4788,"n":5,"o":38.4788,"t":"2026-10-16T16:30:00Z","v":1315,"vw":38.482047},{"c":38.425,"h":38.44,"l":38.425,"n":6,"o":38.44,"t":"2026-10-16T16:45:00Z","v":743,"vw":38.428512},{"c":38.38,"h":38.41,"l":38.38,"n":10,"o":38.41,"t":"2026-10-16T17:00:00Z","v":1425,"vw":38.39},{"c":38.42,"h":38.42,"l":38.36,"n":18,"o":38.37,"t":"2026-10-16T17:15:00Z","v":2896,"vw":38.410228},{"c":38.4326,"h":38.4326,"l":38.4219,"n":4,"o":38.422,"t":"2026-10-16T17:30:00Z","v":967,"vw":38.423274},{"c":38.375,"h":38.375,"l":38.375,"n":1,"o":38.375,"t":"2026-10-16T17:45:00Z","v":400,"vw":38.375},{"c":38.35,"h":38.35,"l":38.32,"n":7,"o":38.32,"t":"2026-10-16T18:00:00Z","v":447,"vw":38.33532},{"c":38.3272,"h":38.345,"l":38.3272,"n":4,"o":38.345,"t":"2026-10-16T18:15:00Z","v":397,"vw":38.339406},{"c":38.38,"h":38.38,"l":38.35,"n":4,"o":38.35,"t":"2026-10-16T18:30:00Z","v":2102,"vw":38.366063},{"c":38.2405,"h":38.3768,"l":38.2405,"n":8,"o":38.37,"t":"2026-10-16T18:45:00Z","v":2053,"vw":38.361406},{"c":38.38,"h":38.38,"l":38.34,"n":7,"o":38.36,"t":"2026-10-16T19:00:00Z","v":1877,"vw":38.360088},{"c":38.36,"h":38.396,"l":38.36,"n":6,"o":38.396,"t":"2026-10-16T19:15:00Z","v":2029,"vw":38.374371},{"c":38.35,"h":38.3799,"l":38.35,"n":30,"o":38.3799,"t":"2026-10-16T19:30:00Z","v":6322,"vw":38.356472},{"c":38.43,"h":38.43,"l":38.36,"n":7,"o":38.36,"t":"2026-10-16T19:45:00Z","v":1443,"vw":38.386762},{"c":38.36,"h":38.36,"l":38.36,"n":6,"o":38.36,"t":"2026-10-16T20:00:00Z","v":387,"vw":38.36},{"c":38.5,"h":38.5,"l":38.35,"n":26,"o":38.35,"t":"2026-10-19T13:30:00Z","v":10386,"vw":38.401968},{"c":38.345,"h":38.4,"l":38.345,"n":4,"o":38.4,"t":"2026-10-19T13:45:00Z","v":459,"vw":38.385842},{"c":38.38,"h":38.38,"l":38.3637,"n":6,"o":38.3637,"t":"2026-10-19T14:00:00Z","v":1436,"vw":38.371505},{"c":38.325,"h":38.395,"l":38.325,"n":7,"o":38.3611,"t":"2026-10-19T14:15:00Z","v":1581,"vw":38.367002},{"c":38.2951,"h":38.335,"l":38.2951,"n":8,"o":38.335,"t":"2026-10-19T14:30:00Z","v":992,"vw":38.317133},{"c":38.295,"h":38.295,"l":38.295,"n":2,"o":38.295,"t":"2026-10-19T14:45:00Z","v":254,"vw":38.295},{"c":38.34,"h":38.345,"l":38.3324,"n":9,"o":38.3324,"t":"2026-10-19T15:00:00Z","v":1262,"vw":38.334847},{"c":38.3901,"h":38.4,"l":38.39,"n":17,"o":38.4,"t":"2026-10-19T15:15:00Z","v":3038,"vw":38.396183},{"c":38.4,"h":38.43,"l":38.4,"n":14,"o":38.41,"t":"2026-10-19T15:30:00Z","v":1754,"vw":38.416329},{"c":38.375,"h":38.39,"l":38.3686,"n":11,"o":38.39,"t":"2026-10-19T15:45:00Z","v":952,"vw":38.37897},{"c":38.2957,"h":38.36,"l":38.29,"n":16,"o":38.36,"t":"2026-10-19T16:00:00Z","v":2240,"vw":38.304081},{"c":38.2701,"h":38.305,"l":38.2701,"n":15,"o":38.305,"t":"2026-10-19T16:15:00Z","v":1392,"vw":38.282677},{"c":38.27,"h":38.29,"l":38.27,"n":17,"o":38.29,"t":"2026-10-19T16:30:00Z","v":3765,"vw":38.279593},{"c":38.27,"h":38.29,"l":38.27,"n":3,"o":38.29,"t":"2026-10-19T16:45:00Z","v":214,"vw":38.279434},{"c":38.2493,"h":38.25,"l":38.24,"n":14,"o":38.24,"t":"2026-10-19T17:15:00Z","v":1095,"vw":38.24482},{"c":38.24,"h":38.26,"l":38.205,"n":23,"o":38.23,"t":"2026-10-19T17:30:00Z","v":4103,"vw":38.225068},{"c":38.24,"h":38.25,"l":38.22,"n":8,"o":38.22,"t":"2026-10-19T17:45:00Z","v":3264,"vw":38.242534},{"c":38.2414,"h":38.2499,"l":38.2201,"n":17,"o":38.2499,"t":"2026-10-19T18:00:00Z","v":2855,"vw":38.236994},{"c":38.212,"h":38.2439,"l":38.212,"n":16,"o":38.2345,"t":"2026-10-19T18:15:00Z","v":6781,"vw":38.228245},{"c":38.21,"h":38.225,"l":38.2,"n":20,"o":38.2,"t":"2026-10-19T18:30:00Z","v":2479,"vw":38.208866},{"c":38.205,"h":38.2301,"l":38.2,"n":7,"o":38.2301,"t":"2026-10-19T18:45:00Z","v":463,"vw":38.209471},{"c":38.1725,"h":38.215,"l":38.1725,"n":21,"o":38.215,"t":"2026-10-19T19:00:00Z","v":2343,"vw":38.201114},{"c":38.215,"h":38.215,"l":38.1818,"n":12,"o":38.185,"t":"2026-10-19T19:15:00Z","v":2610,"vw":38.192533},{"c":38.2323,"h":38.2323,"l":38.22,"n":15,"o":38.22,"t":"2026-10-19T19:30:00Z","v":1512,"vw":38.223636},{"c":38.23,"h":38.25,"l":38.15,"n":40,"o":38.25,"t":"2026-10-19T19:45:00Z","v":6012,"vw":38.212825},{"c":38.2,"h":38.2,"l":38.2,"n":3,"o":38.2,"t":"2026-10-19T20:00:00Z","v":112,"vw":38.2},{"c":38.5,"h":38.54,"l":38.24,"n":34,"o":38.24,"t":"2026-10-20T13:30:00Z","v":4314,"vw":38.367236},{"c":38.66,"h":38.66,"l":38.5201,"n":25,"o":38.54,"t":"2026-10-20T13:45:00Z","v":5606,"vw":38.5764},{"c":38.505,"h":38.57,"l":38.505,"n":21,"o":38.53,"t":"2026-10-20T14:00:00Z","v":4290,"vw":38.536241},{"c":38.7,"h":38.73,"l":38.505,"n":18,"o":38.51,"t":"2026-10-20T14:15:00Z","v":3669,"vw":38.648591},{"c":38.695,"h":38.73,"l":38.67,"n":32,"o":38.7,"t":"2026-10-20T14:30:00Z","v":5109,"vw":38.697438},{"c":38.7701,"h":38.7701,"l":38.7,"n":22,"o":38.7,"t":"2026-10-20T14:45:00Z","v":3583,"vw":38.729809},{"c":38.665,"h":38.795,"l":38.665,"n":11,"o":38.79,"t":"2026-10-20T15:00:00Z","v":1584,"vw":38.759443},{"c":38.6909,"h":38.73,"l":38.6909,"n":2,"o":38.73,"t":"2026-10-20T15:15:00Z","v":580,"vw":38.721236},{"c":38.6729,"h":38.6729,"l":38.6729,"n":1,"o":38.6729,"t":"2026-10-20T15:30:00Z","v":116,"vw":38.6729},{"c":38.66,"h":38.6791,"l":38.65,"n":13,"o":38.6614,"t":"2026-10-20T15:45:00Z","v":4751,"vw":38.66663},{"c":38.605,"h":38.625,"l":38.605,"n":7,"o":38.62,"t":"2026-10-20T16:00:00Z","v":1314,"vw":38.613516},{"c":38.59,"h":38.6,"l":38.58,"n":3,"o":38.6,"t":"2026-10-20T16:15:00Z","v":950,"vw":38.584211},{"c":38.6425,"h":38.6425,"l":38.63,"n":11,"o":38.64,"t":"2026-10-20T16:30:00Z","v":1967,"vw":38.638475},{"c":38.5808,"h":38.67,"l":38.5808,"n":19,"o":38.66,"t":"2026-10-20T16:45:00Z","v":4510,"vw":38.657155},{"c":38.6,"h":38.6,"l":38.57,"n":5,"o":38.57,"t":"2026-10-20T17:00:00Z","v":981,"vw":38.596283},{"c":38.61,"h":38.6332,"l":38.61,"n":4,"o":38.6332,"t":"2026-10-20T17:15:00Z","v":1171,"vw":38.627199},{"c":38.6378,"h":38.64,"l":38.62,"n":9,"o":38.63,"t":"2026-10-20T17:30:00Z","v":1793,"vw":38.630757},{"c":38.64,"h":38.66,"l":38.64,"n":3,"o":38.66,"t":"2026-10-20T17:45:00Z","v":706,"vw":38.654509},{"c":38.675,"h":38.675,"l":38.67,"n":3,"o":38.67,"t":"2026-10-20T18:00:00Z","v":1950,"vw":38.670513},{"c":38.6378,"h":38.6899,"l":38.6201,"n":6,"o":38.6899,"t":"2026-10-20T18:15:00Z","v":1789,"vw":38.666747},{"c":38.65,"h":38.66,"l":38.63,"n":21,"o":38.64,"t":"2026-10-20T18:30:00Z","v":2595,"vw":38.647509},{"c":38.64,"h":38.64,"l":38.62,"n":5,"o":38.62,"t":"2026-10-20T18:45:00Z","v":662,"vw":38.628661},{"c":38.6699,"h":38.6709,"l":38.65,"n":13,"o":38.6709,"t":"2026-10-20T19:00:00Z","v":2731,"vw":38.659566},{"c":38.66,"h":38.67,"l":38.66,"n":5,"o":38.66,"t":"2026-10-20T19:15:00Z","v":741,"vw":38.664003},{"c":38.69,"h":38.6999,"l":38.6499,"n":35,"o":38.68,"t":"2026-10-20T19:30:00Z","v":10420,"vw":38.668471},{"c":38.705,"h":38.7228,"l":38.635,"n":52,"o":38.7228,"t":"2026-10-20T19:45:00Z","v":7527,"vw":38.702659},{"c":38.67,"h":38.67,"l":38.67,"n":3,"o":38.67,"t":"2026-10-20T20:00:00Z","v":454,"vw":38.67},{"c":38.77,"h":38.79,"l":38.69,"n":18,"o":38.75,"t":"2026-10-21T13:30:00Z","v":3765,"vw":38.749806},{"c":38.82,"h":38.82,"l":38.715,"n":9,"o":38.715,"t":"2026-10-21T13:45:00Z","v":2430,"vw":38.748507},{"c":38.7,"h":38.7,"l":38.6021,"n":9,"o":38.6101,"t":"2026-10-21T14:00:00Z","v":4607,"vw":38.630423},{"c":38.6688,"h":38.7,"l":38.6688,"n":4,"o":38.7,"t":"2026-10-21T14:15:00Z","v":327,"vw":38.681184},{"c":38.685,"h":38.72,"l":38.65,"n":12,"o":38.65,"t":"2026-10-21T14:30:00Z","v":1414,"vw":38.66522},{"c":38.6844,"h":38.69,"l":38.68,"n":5,"o":38.69,"t":"2026-10-21T14:45:00Z","v":441,"vw":38.684708},{"c":38.62,"h":38.65,"l":38.61,"n":18,"o":38.6214,"t":"2026-10-21T15:00:00Z","v":2105,"vw":38.621962},{"c":38.62,"h":38.64,"l":38.605,"n":5,"o":38.605,"t":"2026-10-21T15:15:00Z","v":906,"vw":38.615421},{"c":38.65,"h":38.65,"l":38.64,"n":9,"o":38.64,"t":"2026-10-21T15:30:00Z","v":1401,"vw":38.642281},{"c":38.6699,"h":38.67,"l":38.6312,"n":16,"o":38.6312,"t":"2026-10-21T15:45:00Z","v":1765,"vw":38.653615},{"c":38.63,"h":38.63,"l":38.615,"n":6,"o":38.615,"t":"2026-10-21T16:00:00Z","v":1130,"vw":38.619541},{"c":38.65,"h":38.66,"l":38.6499,"n":18,"o":38.6499,"t":"2026-10-21T16:15:00Z","v":1827,"vw":38.654808},{"c":38.65,"h":38.68,"l":38.65,"n":5,"o":38.68,"t":"2026-10-21T16:45:00Z","v":2331,"vw":38.675908},{"c":38.665,"h":38.68,"l":38.665,"n":5,"o":38.68,"t":"2026-10-21T17:00:00Z","v":1640,"vw":38.677671},{"c":38.675,"h":38.6828,"l":38.675,"n":3,"o":38.6828,"t":"2026-10-21T17:30:00Z","v":443,"vw":38.679263},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-21T17:45:00Z","v":600,"vw":38.69},{"c":38.675,"h":38.6871,"l":38.675,"n":4,"o":38.6871,"t":"2026-10-21T18:15:00Z","v":2085,"vw":38.681653},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-21T18:30:00Z","v":880,"vw":38.71},{"c":38.5424,"h":38.71,"l":38.5424,"n":37,"o":38.7,"t":"2026-10-21T18:45:00Z","v":4723,"vw":38.630466},{"c":38.69,"h":38.7499,"l":38.35,"n":16,"o":38.51,"t":"2026-10-21T19:00:00Z","v":2428,"vw":38.466627},{"c":38.635,"h":38.635,"l":38.59,"n":3,"o":38.59,"t":"2026-10-21T19:15:00Z","v":709,"vw":38.602694},{"c":38.635,"h":38.655,"l":38.58,"n":25,"o":38.65,"t":"2026-10-21T19:30:00Z","v":3834,"vw":38.638363},{"c":38.69,"h":38.69,"l":38.64,"n":82,"o":38.66,"t":"2026-10-21T19:45:00Z","v":7827,"vw":38.655586},{"c":38.59,"h":38.59,"l":38.59,"n":3,"o":38.59,"t":"2026-10-21T20:00:00Z","v":194,"vw":38.59},{"c":38.64,"h":38.66,"l":38.52,"n":10,"o":38.52,"t":"2026-10-22T13:30:00Z","v":2403,"vw":38.559738},{"c":38.765,"h":38.8,"l":38.635,"n":8,"o":38.635,"t":"2026-10-22T13:45:00Z","v":2356,"vw":38.735},{"c":38.72,"h":38.78,"l":38.72,"n":10,"o":38.73,"t":"2026-10-22T14:00:00Z","v":2630,"vw":38.773796},{"c":38.75,"h":38.85,"l":38.75,"n":13,"o":38.78,"t":"2026-10-22T14:15:00Z","v":4735,"vw":38.767841},{"c":38.69,"h":38.69,"l":38.61,"n":24,"o":38.69,"t":"2026-10-22T14:30:00Z","v":4522,"vw":38.665957},{"c":38.7071,"h":38.7071,"l":38.67,"n":3,"o":38.67,"t":"2026-10-22T14:45:00Z","v":1348,"vw":38.685082},{"c":38.68,"h":38.71,"l":38.68,"n":13,"o":38.6872,"t":"2026-10-22T15:00:00Z","v":4724,"vw":38.69605},{"c":38.7774,"h":38.7774,"l":38.7199,"n":4,"o":38.7199,"t":"2026-10-22T15:15:00Z","v":512,"vw":38.749531},{"c":38.78,"h":38.7801,"l":38.7,"n":15,"o":38.7141,"t":"2026-10-22T15:30:00Z","v":2276,"vw":38.730756},{"c":38.7801,"h":38.7801,"l":38.765,"n":7,"o":38.765,"t":"2026-10-22T15:45:00Z","v":523,"vw":38.772672},{"c":38.835,"h":38.835,"l":38.8149,"n":8,"o":38.8316,"t":"2026-10-22T16:00:00Z","v":2772,"vw":38.824518},{"c":38.865,"h":38.865,"l":38.865,"n":1,"o":38.865,"t":"2026-10-22T16:15:00Z","v":300,"vw":38.865},{"c":38.84,"h":38.89,"l":38.84,"n":8,"o":38.89,"t":"2026-10-22T16:30:00Z","v":1642,"vw":38.860678},{"c":38.92,"h":38.92,"l":38.825,"n":15,"o":38.84,"t":"2026-10-22T16:45:00Z","v":3896,"vw":38.855179},{"c":38.92,"h":38.935,"l":38.91,"n":10,"o":38.93,"t":"2026-10-22T17:00:00Z","v":1518,"vw":38.921647},{"c":38.895,"h":38.923,"l":38.87,"n":9,"o":38.88,"t":"2026-10-22T17:15:00Z","v":3179,"vw":38.896363},{"c":38.905,"h":38.905,"l":38.905,"n":2,"o":38.905,"t":"2026-10-22T17:30:00Z","v":219,"vw":38.905},{"c":38.875,"h":38.875,"l":38.875,"n":1,"o":38.875,"t":"2026-10-22T17:45:00Z","v":234,"vw":38.875},{"c":38.91,"h":38.91,"l":38.88,"n":9,"o":38.9001,"t":"2026-10-22T18:00:00Z","v":946,"vw":38.891984},{"c":38.94,"h":38.9563,"l":38.895,"n":30,"o":38.895,"t":"2026-10-22T18:15:00Z","v":9279,"vw":38.916334},{"c":38.9,"h":38.9072,"l":38.89,"n":24,"o":38.9072,"t":"2026-10-22T18:30:00Z","v":3537,"vw":38.898427},{"c":38.945,"h":38.945,"l":38.91,"n":11,"o":38.94,"t":"2026-10-22T18:45:00Z","v":2144,"vw":38.935991},{"c":38.97,"h":38.97,"l":38.93,"n":14,"o":38.94,"t":"2026-10-22T19:00:00Z","v":2232,"vw":38.945522},{"c":38.96,"h":38.9801,"l":38.96,"n":19,"o":38.97,"t":"2026-10-22T19:15:00Z","v":4739,"vw":38.974816},{"c":38.945,"h":38.95,"l":38.9142,"n":9,"o":38.95,"t":"2026-10-22T19:30:00Z","v":1331,"vw":38.942262},{"c":39.01,"h":39.02,"l":38.9354,"n":33,"o":38.9354,"t":"2026-10-22T19:45:00Z","v":4066,"vw":38.999034},{"c":38.97,"h":38.97,"l":38.97,"n":2,"o":38.97,"t":"2026-10-22T20:00:00Z","v":919,"vw":38.97}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":45.207718052161766,"iv":0.4680785516955898,"gamma":0.04565091911888792,"theta":-0.021417265932429062,"vega":0.025490722559268115,"rho":0.004126030290253734,"breakevenPct":16.968740190304768},{"delta":0.2,"premium":0.375,"strike":42.396724778099646,"iv":0.32232550686792455,"gamma":0.08017380927798569,"theta":-0.01800884982806277,"vega":0.03058206974461539,"rho":0.005521122494943505,"breakevenPct":9.75551649499524},{"delta":0.25,"premium":0.37523049378512974,"strike":40.99942376553717,"iv":0.23775611062851038,"gamma":0.12222329138713987,"theta":-0.015528408376874307,"vega":0.03474622307309426,"rho":0.006885017824353529,"breakevenPct":6.17052671111703},{"delta":0.3,"premium":0.513302963370939,"strike":40.654242591572654,"iv":0.24692314699224052,"gamma":0.12601783341551223,"theta":-0.01747316906407842,"vega":0.03728498519696716,"rho":0.008296855627173434,"breakevenPct":5.639069938269419},{"delta":0.35,"premium":0.6513754329567483,"strike":40.30906141760813,"iv":0.25609018335597067,"gamma":0.1298123754438846,"theta":-0.019417929751282533,"vega":0.03982374732084006,"rho":0.009708693429993339,"breakevenPct":5.107613165421807},{"delta":0.4,"premium":0.7817376479982922,"strike":39.961499154295474,"iv":0.2620333492066032,"gamma":0.13489702680136226,"theta":-0.021036866002366164,"vega":0.04215066492866771,"rho":0.011121165520596978,"breakevenPct":4.55026123247053},{"delta":0.45,"premium":0.8461264889102411,"strike":39.59356292051291,"iv":0.24039122402891894,"gamma":0.15102059586881977,"theta":-0.019867860908409703,"vega":0.04266491896824109,"rho":0.012539064942428364,"breakevenPct":3.771335410375034},{"delta":0.5,"premium":0.91051532982219,"strike":39.225626686730344,"iv":0.2187490988512347,"gamma":0.1671441649362773,"theta":-0.018698855814453238,"vega":0.04317917300781447,"rho":0.013956964364259748,"breakevenPct":2.9924095882795374},{"delta":0.55,"premium":0.9773774639805471,"strike":38.9217786743413,"iv":0.2001505125157455,"gamma":0.1786865633598894,"theta":-0.01746386075070184,"vega":0.04263875530535305,"rho":0.015390882883159549,"breakevenPct":2.384285702647792},{"delta":0.6,"premium":1.048160915942655,"strike":38.719540240163845,"iv":0.18637734793953983,"gamma":0.1829656799086892,"theta":-0.016124240954803668,"vega":0.04042619335345412,"rho":0.016850199106365378,"breakevenPct":2.046962166041828},{"delta":0.65,"premium":1.1189443679047628,"strike":38.51730180598639,"iv":0.17260418336333413,"gamma":0.187244796457489,"theta":-0.014784621158905498,"vega":0.03821363140155519,"rho":0.01830951532957121,"breakevenPct":1.7096386294358632},{"delta":0.7,"premium":1.1897278198668706,"strike":38.31506337180894,"iv":0.1588310187871285,"gamma":0.19152391300628882,"theta":-0.013445001363007329,"vega":0.03600106944965626,"rho":0.019768831552777037,"breakevenPct":1.372315092829899},{"delta":0.75,"premium":1.2605112718289786,"strike":38.11282493763149,"iv":0.1450578542109228,"gamma":0.19580302955508866,"theta":-0.012105381567109157,"vega":0.03378850749775733,"rho":0.021228147775982868,"breakevenPct":1.0349915562239345},{"delta":0.8,"premium":1.683209873345547,"strike":37.59662118595205,"iv":0.1531900062753827,"gamma":0.17709486327067891,"theta":-0.011054419135283088,"vega":0.0298845789542859,"rho":0.02251730376253884,"breakevenPct":0.7950501906533263},{"delta":0.85,"premium":2.5499667695698793,"strike":36.684245505715914,"iv":0.18896301882795374,"gamma":0.12938057540325842,"theta":-0.010367694210728244,"vega":0.023846427529730076,"rho":0.023591745876704068,"breakevenPct":0.6779889024526424},{"delta":0.9,"premium":3.4167236657942137,"strike":35.771869825479776,"iv":0.22473603138052486,"gamma":0.08166628753583781,"theta":-0.009680969286173399,"vega":0.017808276105174235,"rho":0.0246661879908693,"breakevenPct":0.5609276142519581}],"put":[{"delta":0.1,"premium":0.375,"strike":31.280264172664282,"iv":0.6697919635486778,"gamma":0.02404975227169028,"theta":-0.021795912133032808,"vega":0.019184331100761468,"rho":-0.003473983679118503,"breakevenPct":20.69472883586276},{"delta":0.15,"premium":0.375,"strike":34.85062494652422,"iv":0.4195208888757415,"gamma":0.05104903957074363,"theta":-0.01780007053454365,"vega":0.025484275166429208,"rho":-0.005128992438184306,"breakevenPct":11.532910067938877},{"delta":0.2,"premium":0.375,"strike":36.54560417916542,"iv":0.29878905251308,"gamma":0.08733191700680917,"theta":-0.014757069726577069,"vega":0.030540531199852033,"rho":-0.006824739359980057,"breakevenPct":7.183463743481077},{"delta":0.25,"premium":0.4879433672737087,"strike":37.237775510049914,"iv":0.27612159517613444,"gamma":0.10331027021490237,"theta":-0.015281389031676477,"vega":0.03419078922997976,"rho":-0.008520711172845148,"breakevenPct":5.697120495827034},{"delta":0.3,"premium":0.662044021621879,"strike":37.60430320341448,"iv":0.29210161157113823,"gamma":0.1065005477423126,"theta":-0.01759046680043279,"vega":0.03730526924693938,"rho":-0.010208970697040961,"breakevenPct":5.20333799899255},{"delta":0.35,"premium":0.8361446759700493,"strike":37.97083089677905,"iv":0.308081627966142,"gamma":0.10969082526972283,"theta":-0.019899544569189104,"vega":0.040419749263899,"rho":-0.011897230221236774,"breakevenPct":4.709555502158066},{"delta":0.4,"premium":0.9094037958935071,"strike":38.39602530595671,"iv":0.2825946047208162,"gamma":0.12599456643982232,"theta":-0.018433646310915285,"vega":0.04178992109807608,"rho":-0.013562129548045074,"breakevenPct":3.806462637764416},{"delta":0.45,"premium":0.9739438340667681,"strike":38.826292227111786,"iv":0.25352220853739205,"gamma":0.14343213963837234,"theta":-0.016641351545760845,"vega":0.04300927446514056,"rho":-0.015225009077436721,"breakevenPct":2.8679794892352573},{"delta":0.5,"premium":1.056340981881327,"strike":39.16097423394665,"iv":0.2331980249584555,"gamma":0.1550206353865692,"theta":-0.014947126164743182,"vega":0.04298146012288621,"rho":-0.016875941771459232,"breakevenPct":2.2205972489984034},{"delta":0.55,"premium":1.1508285921368664,"strike":39.43093883467676,"iv":0.21879696880858834,"gamma":0.162648912899653,"theta":-0.013319300342743383,"vega":0.04210922948650491,"rho":-0.018518785655633984,"breakevenPct":1.7703098728768407},{"delta":0.6,"premium":1.2453162023924058,"strike":39.70090343540687,"iv":0.2043959126587212,"gamma":0.17027719041273676,"theta":-0.011691474520743587,"vega":0.04123699885012362,"rho":-0.020161629539808733,"breakevenPct":1.320022496755279},{"delta":0.65,"premium":1.3398038126479452,"strike":39.970868036136984,"iv":0.189994856508854,"gamma":0.17790546792582052,"theta":-0.010063648698743786,"vega":0.040364768213742325,"rho":-0.021804473423983485,"breakevenPct":0.8697351206337163},{"delta":0.7,"premium":1.666200115219242,"strike":40.37200013555205,"iv":0.19832084739583883,"gamma":0.15944837746275045,"theta":-0.009446057250622189,"vega":0.037528764396890284,"rho":-0.02350603400811608,"breakevenPct":0.6779573509550768},{"delta":0.75,"premium":2.0206489098943803,"strike":40.7889987175228,"iv":0.20939598192715433,"gamma":0.1378359090279892,"theta":-0.008950667309970003,"vega":0.034455215660575356,"rho":-0.0252146971710502,"breakevenPct":0.5174498136299239},{"delta":0.8,"premium":3.3952020202020203,"strike":42.14141414141414,"iv":0.3000686868686869,"gamma":0.08464343434343433,"theta":-0.012134343434343432,"vega":0.030595959595959597,"rho":-0.02763015254424991,"breakevenPct":0.5742568098226235},{"delta":0.85,"premium":4.008477633477633,"strike":42.86291486291486,"iv":0.3014395382395383,"gamma":0.07006911976911978,"theta":-0.00924834054834055,"vega":0.02547330447330448,"rho":-0.02959891887731306,"breakevenPct":0.2965429062426722},{"delta":0.9,"premium":7.1163934426229485,"strike":46.01639344262295,"iv":0.43089508196721305,"gamma":0.037119672131147544,"theta":-0.009808196721311474,"vega":0.019285245901639346,"rho":-0.03346917064226281,"breakevenPct":0.17962535283551523}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":45.207718052161766,"iv":0.4680785516955898,"gamma":0.04565091911888792,"theta":-0.021417265932429062,"vega":0.025490722559268115,"rho":0.004126030290253734,"breakevenPct":16.968740190304768},{"delta":0.2,"premium":0.375,"strike":42.396724778099646,"iv":0.32232550686792455,"gamma":0.08017380927798569,"theta":-0.01800884982806277,"vega":0.03058206974461539,"rho":0.005521122494943505,"breakevenPct":9.75551649499524},{"delta":0.25,"premium":0.37523049378512974,"strike":40.99942376553717,"iv":0.23775611062851038,"gamma":0.12222329138713987,"theta":-0.015528408376874307,"vega":0.03474622307309426,"rho":0.006885017824353529,"breakevenPct":6.17052671111703},{"delta":0.3,"premium":0.513302963370939,"strike":40.654242591572654,"iv":0.24692314699224052,"gamma":0.12601783341551223,"theta":-0.01747316906407842,"vega":0.03728498519696716,"rho":0.008296855627173434,"breakevenPct":5.639069938269419},{"delta":0.35,"premium":0.6513754329567483,"strike":40.30906141760813,"iv":0.25609018335597067,"gamma":0.1298123754438846,"theta":-0.019417929751282533,"vega":0.03982374732084006,"rho":0.009708693429993339,"breakevenPct":5.107613165421807},{"delta":0.4,"premium":0.7817376479982922,"strike":39.961499154295474,"iv":0.2620333492066032,"gamma":0.13489702680136226,"theta":-0.021036866002366164,"vega":0.04215066492866771,"rho":0.011121165520596978,"breakevenPct":4.55026123247053},{"delta":0.45,"premium":0.8461264889102411,"strike":39.59356292051291,"iv":0.24039122402891894,"gamma":0.15102059586881977,"theta":-0.019867860908409703,"vega":0.04266491896824109,"rho":0.012539064942428364,"breakevenPct":3.771335410375034},{"delta":0.5,"premium":0.91051532982219,"strike":39.225626686730344,"iv":0.2187490988512347,"gamma":0.1671441649362773,"theta":-0.018698855814453238,"vega":0.04317917300781447,"rho":0.013956964364259748,"breakevenPct":2.9924095882795374},{"delta":0.55,"premium":0.9773774639805471,"strike":38.9217786743413,"iv":0.2001505125157455,"gamma":0.1786865633598894,"theta":-0.01746386075070184,"vega":0.04263875530535305,"rho":0.015390882883159549,"breakevenPct":2.384285702647792},{"delta":0.6,"premium":1.048160915942655,"strike":38.719540240163845,"iv":0.18637734793953983,"gamma":0.1829656799086892,"theta":-0.016124240954803668,"vega":0.04042619335345412,"rho":0.016850199106365378,"breakevenPct":2.046962166041828},{"delta":0.65,"premium":1.1189443679047628,"strike":38.51730180598639,"iv":0.17260418336333413,"gamma":0.187244796457489,"theta":-0.014784621158905498,"vega":0.03821363140155519,"rho":0.01830951532957121,"breakevenPct":1.7096386294358632},{"delta":0.7,"premium":1.1897278198668706,"strike":38.31506337180894,"iv":0.1588310187871285,"gamma":0.19152391300628882,"theta":-0.013445001363007329,"vega":0.03600106944965626,"rho":0.019768831552777037,"breakevenPct":1.372315092829899},{"delta":0.75,"premium":1.2605112718289786,"strike":38.11282493763149,"iv":0.1450578542109228,"gamma":0.19580302955508866,"theta":-0.012105381567109157,"vega":0.03378850749775733,"rho":0.021228147775982868,"breakevenPct":1.0349915562239345},{"delta":0.8,"premium":1.683209873345547,"strike":37.59662118595205,"iv":0.1531900062753827,"gamma":0.17709486327067891,"theta":-0.011054419135283088,"vega":0.0298845789542859,"rho":0.02251730376253884,"breakevenPct":0.7950501906533263},{"delta":0.85,"premium":2.5499667695698793,"strike":36.684245505715914,"iv":0.18896301882795374,"gamma":0.12938057540325842,"theta":-0.010367694210728244,"vega":0.023846427529730076,"rho":0.023591745876704068,"breakevenPct":0.6779889024526424},{"delta":0.9,"premium":3.4167236657942137,"strike":35.771869825479776,"iv":0.22473603138052486,"gamma":0.08166628753583781,"theta":-0.009680969286173399,"vega":0.017808276105174235,"rho":0.0246661879908693,"breakevenPct":0.5609276142519581}],"put":[{"delta":0.1,"premium":0.375,"strike":31.280264172664282,"iv":0.6697919635486778,"gamma":0.02404975227169028,"theta":-0.021795912133032808,"vega":0.019184331100761468,"rho":-0.003473983679118503,"breakevenPct":20.69472883586276},{"delta":0.15,"premium":0.375,"strike":34.85062494652422,"iv":0.4195208888757415,"gamma":0.05104903957074363,"theta":-0.01780007053454365,"vega":0.025484275166429208,"rho":-0.005128992438184306,"breakevenPct":11.532910067938877},{"delta":0.2,"premium":0.375,"strike":36.54560417916542,"iv":0.29878905251308,"gamma":0.08733191700680917,"theta":-0.014757069726577069,"vega":0.030540531199852033,"rho":-0.006824739359980057,"breakevenPct":7.183463743481077},{"delta":0.25,"premium":0.4879433672737087,"strike":37.237775510049914,"iv":0.27612159517613444,"gamma":0.10331027021490237,"theta":-0.015281389031676477,"vega":0.03419078922997976,"rho":-0.008520711172845148,"breakevenPct":5.697120495827034},{"delta":0.3,"premium":0.662044021621879,"strike":37.60430320341448,"iv":0.29210161157113823,"gamma":0.1065005477423126,"theta":-0.01759046680043279,"vega":0.03730526924693938,"rho":-0.010208970697040961,"breakevenPct":5.20333799899255},{"delta":0.35,"premium":0.8361446759700493,"strike":37.97083089677905,"iv":0.308081627966142,"gamma":0.10969082526972283,"theta":-0.019899544569189104,"vega":0.040419749263899,"rho":-0.011897230221236774,"breakevenPct":4.709555502158066},{"delta":0.4,"premium":0.9094037958935071,"strike":38.39602530595671,"iv":0.2825946047208162,"gamma":0.12599456643982232,"theta":-0.018433646310915285,"vega":0.04178992109807608,"rho":-0.013562129548045074,"breakevenPct":3.806462637764416},{"delta":0.45,"premium":0.9739438340667681,"strike":38.826292227111786,"iv":0.25352220853739205,"gamma":0.14343213963837234,"theta":-0.016641351545760845,"vega":0.04300927446514056,"rho":-0.015225009077436721,"breakevenPct":2.8679794892352573},{"delta":0.5,"premium":1.056340981881327,"strike":39.16097423394665,"iv":0.2331980249584555,"gamma":0.1550206353865692,"theta":-0.014947126164743182,"vega":0.04298146012288621,"rho":-0.016875941771459232,"breakevenPct":2.2205972489984034},{"delta":0.55,"premium":1.1508285921368664,"strike":39.43093883467676,"iv":0.21879696880858834,"gamma":0.162648912899653,"theta":-0.013319300342743383,"vega":0.04210922948650491,"rho":-0.018518785655633984,"breakevenPct":1.7703098728768407},{"delta":0.6,"premium":1.2453162023924058,"strike":39.70090343540687,"iv":0.2043959126587212,"gamma":0.17027719041273676,"theta":-0.011691474520743587,"vega":0.04123699885012362,"rho":-0.020161629539808733,"breakevenPct":1.320022496755279},{"delta":0.65,"premium":1.3398038126479452,"strike":39.970868036136984,"iv":0.189994856508854,"gamma":0.17790546792582052,"theta":-0.010063648698743786,"vega":0.040364768213742325,"rho":-0.021804473423983485,"breakevenPct":0.8697351206337163},{"delta":0.7,"premium":1.666200115219242,"strike":40.37200013555205,"iv":0.19832084739583883,"gamma":0.15944837746275045,"theta":-0.009446057250622189,"vega":0.037528764396890284,"rho":-0.02350603400811608,"breakevenPct":0.6779573509550768},{"delta":0.75,"premium":2.0206489098943803,"strike":40.7889987175228,"iv":0.20939598192715433,"gamma":0.1378359090279892,"theta":-0.008950667309970003,"vega":0.034455215660575356,"rho":-0.0252146971710502,"breakevenPct":0.5174498136299239},{"delta":0.8,"premium":3.3952020202020203,"strike":42.14141414141414,"iv":0.3000686868686869,"gamma":0.08464343434343433,"theta":-0.012134343434343432,"vega":0.030595959595959597,"rho":-0.02763015254424991,"breakevenPct":0.5742568098226235},{"delta":0.85,"premium":4.008477633477633,"strike":42.86291486291486,"iv":0.3014395382395383,"gamma":0.07006911976911978,"theta":-0.00924834054834055,"vega":0.02547330447330448,"rho":-0.02959891887731306,"breakevenPct":0.2965429062426722},{"delta":0.9,"premium":7.1163934426229485,"strike":46.01639344262295,"iv":0.43089508196721305,"gamma":0.037119672131147544,"theta":-0.009808196721311474,"vega":0.019285245901639346,"rho":-0.03346917064226281,"breakevenPct":0.17962535283551523}]}},"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"}}