{"symbol":"DFIP","url":"https://intraalpha.com/companies/DFIP","capturedAt":"2026-10-22T08:59:48.937Z","state":"ready","quote":{"symbol":"DFIP","last_price":39.52,"prev_close":39.51,"regular_close":39.52,"change":0.01,"change_pct":0.0253,"regular_change":0.01,"regular_change_pct":0.0253,"extended_change":0,"extended_change_pct":0,"bid":37.88,"ask":41.16,"bid_size":100,"ask_size":100,"volume":560262,"vwap":39.523089,"open":39.57,"high":39.59,"low":39.465,"close":39.52,"trade_count":1277,"last_trade_at":"2026-10-22T00:00:00.153110105Z","last_quote_at":"2026-10-22T08:00:00.029598521Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:59:36.191121658-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.0011,"portfolio_turnover":0.09,"dividend_yield":0.0556,"inception_date":"2021-11-15","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:59:47.410627+00:00"},"optionObservedAt":"2026-10-21T19:55:03.561Z","bars":[{"c":39.6,"h":39.66,"l":39.6,"n":3,"o":39.66,"t":"2026-10-15T13:30:00Z","v":1106,"vw":39.651863},{"c":39.62,"h":39.62,"l":39.62,"n":5,"o":39.62,"t":"2026-10-15T13:35:00Z","v":530,"vw":39.62},{"c":39.5999,"h":39.61,"l":39.59,"n":19,"o":39.6,"t":"2026-10-15T13:40:00Z","v":1614,"vw":39.597438},{"c":39.6222,"h":39.6222,"l":39.6101,"n":5,"o":39.6101,"t":"2026-10-15T13:50:00Z","v":835,"vw":39.618379},{"c":39.6306,"h":39.6306,"l":39.6301,"n":3,"o":39.6301,"t":"2026-10-15T13:55:00Z","v":493,"vw":39.630263},{"c":39.62,"h":39.62,"l":39.62,"n":4,"o":39.62,"t":"2026-10-15T14:00:00Z","v":320,"vw":39.62},{"c":39.58,"h":39.61,"l":39.58,"n":269,"o":39.6001,"t":"2026-10-15T14:05:00Z","v":164703,"vw":39.5951},{"c":39.585,"h":39.6,"l":39.57,"n":308,"o":39.6,"t":"2026-10-15T14:10:00Z","v":134365,"vw":39.584102},{"c":39.585,"h":39.5899,"l":39.5801,"n":160,"o":39.5899,"t":"2026-10-15T14:15:00Z","v":23467,"vw":39.584928},{"c":39.59,"h":39.59,"l":39.585,"n":32,"o":39.585,"t":"2026-10-15T14:20:00Z","v":5541,"vw":39.585463},{"c":39.6099,"h":39.61,"l":39.5899,"n":38,"o":39.59,"t":"2026-10-15T14:25:00Z","v":10029,"vw":39.606074},{"c":39.6,"h":39.6,"l":39.595,"n":6,"o":39.595,"t":"2026-10-15T14:30:00Z","v":341,"vw":39.596667},{"c":39.641,"h":39.645,"l":39.641,"n":3,"o":39.645,"t":"2026-10-15T14:35:00Z","v":16270,"vw":39.641134},{"c":39.6,"h":39.64,"l":39.58,"n":19,"o":39.64,"t":"2026-10-15T14:40:00Z","v":58379,"vw":39.581691},{"c":39.595,"h":39.595,"l":39.595,"n":2,"o":39.595,"t":"2026-10-15T14:50:00Z","v":1185,"vw":39.595},{"c":39.58,"h":39.59,"l":39.58,"n":3,"o":39.59,"t":"2026-10-15T14:55:00Z","v":300,"vw":39.586667},{"c":39.53,"h":39.55,"l":39.52,"n":7,"o":39.55,"t":"2026-10-15T15:05:00Z","v":2473,"vw":39.532362},{"c":39.525,"h":39.5349,"l":39.525,"n":5,"o":39.5349,"t":"2026-10-15T15:10:00Z","v":2180,"vw":39.525543},{"c":39.5299,"h":39.5299,"l":39.5299,"n":1,"o":39.5299,"t":"2026-10-15T15:20:00Z","v":580,"vw":39.5299},{"c":39.5043,"h":39.52,"l":39.5043,"n":2,"o":39.52,"t":"2026-10-15T15:25:00Z","v":400,"vw":39.508225},{"c":39.53,"h":39.53,"l":39.51,"n":9,"o":39.51,"t":"2026-10-15T15:30:00Z","v":1429,"vw":39.512416},{"c":39.515,"h":39.515,"l":39.515,"n":1,"o":39.515,"t":"2026-10-15T15:35:00Z","v":483,"vw":39.515},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-15T15:40:00Z","v":486,"vw":39.52},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-15T15:45:00Z","v":100,"vw":39.52},{"c":39.525,"h":39.525,"l":39.525,"n":1,"o":39.525,"t":"2026-10-15T15:50:00Z","v":364,"vw":39.525},{"c":39.5,"h":39.5242,"l":39.5,"n":4,"o":39.5242,"t":"2026-10-15T15:55:00Z","v":3447,"vw":39.518779},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-10-15T16:05:00Z","v":31988,"vw":39.53},{"c":39.52,"h":39.52,"l":39.52,"n":2,"o":39.52,"t":"2026-10-15T16:10:00Z","v":200,"vw":39.52},{"c":39.5275,"h":39.5275,"l":39.5275,"n":1,"o":39.5275,"t":"2026-10-15T16:15:00Z","v":231,"vw":39.5275},{"c":39.525,"h":39.525,"l":39.525,"n":3,"o":39.525,"t":"2026-10-15T16:20:00Z","v":121,"vw":39.525},{"c":39.55,"h":39.55,"l":39.5401,"n":5,"o":39.5488,"t":"2026-10-15T16:25:00Z","v":456,"vw":39.545374},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-10-15T16:30:00Z","v":100,"vw":39.53},{"c":39.55,"h":39.55,"l":39.54,"n":2,"o":39.54,"t":"2026-10-15T16:40:00Z","v":1124,"vw":39.54911},{"c":39.5487,"h":39.5487,"l":39.5487,"n":1,"o":39.5487,"t":"2026-10-15T16:45:00Z","v":1821,"vw":39.5487},{"c":39.545,"h":39.5477,"l":39.545,"n":9,"o":39.5477,"t":"2026-10-15T16:50:00Z","v":955,"vw":39.545711},{"c":39.54,"h":39.54,"l":39.54,"n":3,"o":39.54,"t":"2026-10-15T16:55:00Z","v":128,"vw":39.54},{"c":39.54,"h":39.54,"l":39.5311,"n":8,"o":39.54,"t":"2026-10-15T17:00:00Z","v":647,"vw":39.537281},{"c":39.545,"h":39.545,"l":39.545,"n":1,"o":39.545,"t":"2026-10-15T17:25:00Z","v":126,"vw":39.545},{"c":39.552,"h":39.552,"l":39.552,"n":2,"o":39.552,"t":"2026-10-15T17:30:00Z","v":156,"vw":39.552},{"c":39.56,"h":39.56,"l":39.54,"n":11,"o":39.55,"t":"2026-10-15T17:35:00Z","v":2629,"vw":39.547847},{"c":39.56,"h":39.56,"l":39.56,"n":2,"o":39.56,"t":"2026-10-15T17:45:00Z","v":253,"vw":39.56},{"c":39.56,"h":39.5699,"l":39.5501,"n":4,"o":39.5649,"t":"2026-10-15T17:50:00Z","v":2023,"vw":39.564034},{"c":39.56,"h":39.5689,"l":39.55,"n":19,"o":39.5689,"t":"2026-10-15T17:55:00Z","v":8609,"vw":39.560999},{"c":39.56,"h":39.56,"l":39.56,"n":4,"o":39.56,"t":"2026-10-15T18:00:00Z","v":238,"vw":39.56},{"c":39.58,"h":39.58,"l":39.57,"n":8,"o":39.57,"t":"2026-10-15T18:15:00Z","v":2734,"vw":39.578865},{"c":39.58,"h":39.58,"l":39.58,"n":2,"o":39.58,"t":"2026-10-15T18:25:00Z","v":504,"vw":39.58},{"c":39.5862,"h":39.5862,"l":39.5862,"n":2,"o":39.5862,"t":"2026-10-15T18:30:00Z","v":1020,"vw":39.5862},{"c":39.56,"h":39.56,"l":39.56,"n":1,"o":39.56,"t":"2026-10-15T18:35:00Z","v":500,"vw":39.56},{"c":39.57,"h":39.57,"l":39.57,"n":6,"o":39.57,"t":"2026-10-15T18:40:00Z","v":8219,"vw":39.57},{"c":39.5799,"h":39.5799,"l":39.57,"n":6,"o":39.57,"t":"2026-10-15T18:45:00Z","v":2700,"vw":39.5711},{"c":39.56,"h":39.565,"l":39.56,"n":8,"o":39.565,"t":"2026-10-15T18:55:00Z","v":591,"vw":39.563829},{"c":39.56,"h":39.56,"l":39.56,"n":3,"o":39.56,"t":"2026-10-15T19:05:00Z","v":275,"vw":39.56},{"c":39.55,"h":39.555,"l":39.55,"n":9,"o":39.555,"t":"2026-10-15T19:10:00Z","v":2137,"vw":39.550938},{"c":39.53,"h":39.55,"l":39.53,"n":50,"o":39.55,"t":"2026-10-15T19:15:00Z","v":20905,"vw":39.53527},{"c":39.505,"h":39.53,"l":39.505,"n":70,"o":39.5201,"t":"2026-10-15T19:20:00Z","v":11204,"vw":39.51755},{"c":39.505,"h":39.51,"l":39.5,"n":24,"o":39.505,"t":"2026-10-15T19:25:00Z","v":2470,"vw":39.505112},{"c":39.5,"h":39.505,"l":39.5,"n":11,"o":39.505,"t":"2026-10-15T19:30:00Z","v":18837,"vw":39.500037},{"c":39.5276,"h":39.5276,"l":39.505,"n":25,"o":39.505,"t":"2026-10-15T19:35:00Z","v":2319,"vw":39.512245},{"c":39.5299,"h":39.5299,"l":39.515,"n":9,"o":39.52,"t":"2026-10-15T19:45:00Z","v":33027,"vw":39.529689},{"c":39.51,"h":39.52,"l":39.51,"n":13,"o":39.52,"t":"2026-10-15T19:50:00Z","v":1853,"vw":39.51109},{"c":39.51,"h":39.52,"l":39.51,"n":39,"o":39.51,"t":"2026-10-15T19:55:00Z","v":4337,"vw":39.516248},{"c":39.52,"h":39.52,"l":39.52,"n":6,"o":39.52,"t":"2026-10-15T20:00:00Z","v":419,"vw":39.52},{"c":39.53,"h":39.54,"l":39.53,"n":3,"o":39.54,"t":"2026-10-16T13:30:00Z","v":371,"vw":39.537238},{"c":39.56,"h":39.56,"l":39.56,"n":2,"o":39.56,"t":"2026-10-16T13:35:00Z","v":159,"vw":39.56},{"c":39.5799,"h":39.5799,"l":39.5799,"n":2,"o":39.5799,"t":"2026-10-16T13:40:00Z","v":8477,"vw":39.5799},{"c":39.5699,"h":39.575,"l":39.5699,"n":5,"o":39.575,"t":"2026-10-16T13:45:00Z","v":5025,"vw":39.570307},{"c":39.61,"h":39.61,"l":39.61,"n":3,"o":39.61,"t":"2026-10-16T13:50:00Z","v":1000,"vw":39.61},{"c":39.64,"h":39.64,"l":39.64,"n":3,"o":39.64,"t":"2026-10-16T14:00:00Z","v":294,"vw":39.64},{"c":39.6211,"h":39.635,"l":39.6211,"n":8,"o":39.635,"t":"2026-10-16T14:15:00Z","v":1022,"vw":39.630295},{"c":39.63,"h":39.63,"l":39.63,"n":6,"o":39.63,"t":"2026-10-16T14:25:00Z","v":583,"vw":39.63},{"c":39.6279,"h":39.6279,"l":39.6279,"n":2,"o":39.6279,"t":"2026-10-16T14:30:00Z","v":505,"vw":39.6279},{"c":39.6,"h":39.6,"l":39.585,"n":7,"o":39.585,"t":"2026-10-16T14:50:00Z","v":1300,"vw":39.597308},{"c":39.61,"h":39.61,"l":39.61,"n":1,"o":39.61,"t":"2026-10-16T15:00:00Z","v":158,"vw":39.61},{"c":39.635,"h":39.635,"l":39.635,"n":2,"o":39.635,"t":"2026-10-16T15:05:00Z","v":514,"vw":39.635},{"c":39.63,"h":39.64,"l":39.63,"n":4,"o":39.64,"t":"2026-10-16T15:15:00Z","v":1820,"vw":39.630617},{"c":39.64,"h":39.64,"l":39.6301,"n":4,"o":39.6301,"t":"2026-10-16T15:20:00Z","v":481,"vw":39.633329},{"c":39.6299,"h":39.6299,"l":39.6124,"n":2,"o":39.6124,"t":"2026-10-16T15:35:00Z","v":1342,"vw":39.628296},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-16T16:05:00Z","v":2523,"vw":39.58},{"c":39.56,"h":39.565,"l":39.56,"n":3,"o":39.5601,"t":"2026-10-16T16:15:00Z","v":819,"vw":39.56246},{"c":39.565,"h":39.565,"l":39.555,"n":6,"o":39.555,"t":"2026-10-16T17:00:00Z","v":1953,"vw":39.557887},{"c":39.5943,"h":39.5943,"l":39.5943,"n":3,"o":39.5943,"t":"2026-10-16T17:05:00Z","v":372,"vw":39.5943},{"c":39.5875,"h":39.5875,"l":39.575,"n":6,"o":39.575,"t":"2026-10-16T17:15:00Z","v":792,"vw":39.581656},{"c":39.585,"h":39.585,"l":39.585,"n":2,"o":39.585,"t":"2026-10-16T17:25:00Z","v":135,"vw":39.585},{"c":39.59,"h":39.59,"l":39.59,"n":2,"o":39.59,"t":"2026-10-16T17:35:00Z","v":200,"vw":39.59},{"c":39.595,"h":39.595,"l":39.595,"n":1,"o":39.595,"t":"2026-10-16T17:45:00Z","v":270,"vw":39.595},{"c":39.6,"h":39.6049,"l":39.5901,"n":12,"o":39.595,"t":"2026-10-16T17:50:00Z","v":5496,"vw":39.597131},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-16T17:55:00Z","v":1150,"vw":39.6},{"c":39.605,"h":39.6099,"l":39.6,"n":14,"o":39.6099,"t":"2026-10-16T18:00:00Z","v":2463,"vw":39.605264},{"c":39.5809,"h":39.5891,"l":39.5809,"n":2,"o":39.5891,"t":"2026-10-16T18:05:00Z","v":474,"vw":39.586886},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-16T18:10:00Z","v":200,"vw":39.58},{"c":39.5801,"h":39.59,"l":39.58,"n":10,"o":39.58,"t":"2026-10-16T18:15:00Z","v":10431,"vw":39.588262},{"c":39.5875,"h":39.59,"l":39.58,"n":7,"o":39.59,"t":"2026-10-16T18:30:00Z","v":585,"vw":39.586599},{"c":39.58,"h":39.58,"l":39.58,"n":4,"o":39.58,"t":"2026-10-16T18:35:00Z","v":237,"vw":39.58},{"c":39.5801,"h":39.5801,"l":39.5801,"n":7,"o":39.5801,"t":"2026-10-16T18:40:00Z","v":186,"vw":39.5801},{"c":39.6,"h":39.6,"l":39.585,"n":14,"o":39.585,"t":"2026-10-16T18:45:00Z","v":3840,"vw":39.595634},{"c":39.615,"h":39.615,"l":39.61,"n":3,"o":39.61,"t":"2026-10-16T18:50:00Z","v":374,"vw":39.613584},{"c":39.625,"h":39.625,"l":39.62,"n":9,"o":39.62,"t":"2026-10-16T18:55:00Z","v":684,"vw":39.622359},{"c":39.63,"h":39.63,"l":39.63,"n":3,"o":39.63,"t":"2026-10-16T19:00:00Z","v":210,"vw":39.63},{"c":39.646,"h":39.646,"l":39.64,"n":18,"o":39.64,"t":"2026-10-16T19:05:00Z","v":1311,"vw":39.641515},{"c":39.635,"h":39.64,"l":39.635,"n":11,"o":39.635,"t":"2026-10-16T19:10:00Z","v":1872,"vw":39.636523},{"c":39.63,"h":39.64,"l":39.63,"n":6,"o":39.64,"t":"2026-10-16T19:15:00Z","v":1504,"vw":39.630912},{"c":39.6201,"h":39.6349,"l":39.6201,"n":7,"o":39.6349,"t":"2026-10-16T19:20:00Z","v":2059,"vw":39.627804},{"c":39.635,"h":39.6375,"l":39.63,"n":7,"o":39.63,"t":"2026-10-16T19:30:00Z","v":593,"vw":39.633616},{"c":39.6212,"h":39.6212,"l":39.6212,"n":1,"o":39.6212,"t":"2026-10-16T19:35:00Z","v":230,"vw":39.6212},{"c":39.63,"h":39.63,"l":39.63,"n":3,"o":39.63,"t":"2026-10-16T19:40:00Z","v":390,"vw":39.63},{"c":39.625,"h":39.625,"l":39.625,"n":2,"o":39.625,"t":"2026-10-16T19:50:00Z","v":427,"vw":39.625},{"c":39.61,"h":39.64,"l":39.61,"n":30,"o":39.62,"t":"2026-10-16T19:55:00Z","v":5972,"vw":39.623578},{"c":39.6,"h":39.6,"l":39.6,"n":6,"o":39.6,"t":"2026-10-16T20:00:00Z","v":2703,"vw":39.6},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-19T13:30:00Z","v":121,"vw":39.58},{"c":39.565,"h":39.57,"l":39.56,"n":13,"o":39.57,"t":"2026-10-19T13:40:00Z","v":3147,"vw":39.562594},{"c":39.5712,"h":39.575,"l":39.5712,"n":3,"o":39.575,"t":"2026-10-19T13:50:00Z","v":471,"vw":39.574167},{"c":39.5946,"h":39.6,"l":39.5946,"n":4,"o":39.6,"t":"2026-10-19T13:55:00Z","v":925,"vw":39.599146},{"c":39.6,"h":39.6,"l":39.6,"n":4,"o":39.6,"t":"2026-10-19T14:00:00Z","v":105,"vw":39.6},{"c":39.58,"h":39.5811,"l":39.58,"n":4,"o":39.5811,"t":"2026-10-19T14:15:00Z","v":419,"vw":39.580798},{"c":39.56,"h":39.57,"l":39.56,"n":15,"o":39.57,"t":"2026-10-19T14:25:00Z","v":3135,"vw":39.569318},{"c":39.55,"h":39.56,"l":39.55,"n":16,"o":39.56,"t":"2026-10-19T14:35:00Z","v":28244,"vw":39.559561},{"c":39.555,"h":39.555,"l":39.55,"n":3,"o":39.555,"t":"2026-10-19T14:40:00Z","v":300,"vw":39.553333},{"c":39.55,"h":39.55,"l":39.54,"n":8,"o":39.545,"t":"2026-10-19T14:45:00Z","v":2893,"vw":39.547883},{"c":39.555,"h":39.555,"l":39.55,"n":2,"o":39.55,"t":"2026-10-19T14:50:00Z","v":200,"vw":39.5525},{"c":39.555,"h":39.555,"l":39.555,"n":6,"o":39.555,"t":"2026-10-19T14:55:00Z","v":346,"vw":39.555},{"c":39.555,"h":39.56,"l":39.55,"n":64,"o":39.55,"t":"2026-10-19T15:00:00Z","v":37193,"vw":39.555388},{"c":39.55,"h":39.55,"l":39.545,"n":7,"o":39.55,"t":"2026-10-19T15:05:00Z","v":1095,"vw":39.549532},{"c":39.555,"h":39.555,"l":39.55,"n":6,"o":39.555,"t":"2026-10-19T15:10:00Z","v":551,"vw":39.552841},{"c":39.545,"h":39.555,"l":39.545,"n":2,"o":39.555,"t":"2026-10-19T15:15:00Z","v":200,"vw":39.55},{"c":39.55,"h":39.55,"l":39.55,"n":3,"o":39.55,"t":"2026-10-19T15:20:00Z","v":258,"vw":39.55},{"c":39.555,"h":39.56,"l":39.55,"n":14,"o":39.55,"t":"2026-10-19T15:25:00Z","v":2706,"vw":39.559249},{"c":39.55,"h":39.555,"l":39.55,"n":2,"o":39.555,"t":"2026-10-19T15:30:00Z","v":200,"vw":39.5525},{"c":39.55,"h":39.55,"l":39.5424,"n":4,"o":39.55,"t":"2026-10-19T15:35:00Z","v":461,"vw":39.547346},{"c":39.54,"h":39.54,"l":39.535,"n":7,"o":39.54,"t":"2026-10-19T15:40:00Z","v":534,"vw":39.53901},{"c":39.54,"h":39.54,"l":39.54,"n":2,"o":39.54,"t":"2026-10-19T15:45:00Z","v":400,"vw":39.54},{"c":39.53,"h":39.535,"l":39.53,"n":4,"o":39.535,"t":"2026-10-19T15:50:00Z","v":301,"vw":39.533333},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-10-19T15:55:00Z","v":100,"vw":39.53},{"c":39.53,"h":39.5311,"l":39.53,"n":2,"o":39.5311,"t":"2026-10-19T16:00:00Z","v":475,"vw":39.530868},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-10-19T16:05:00Z","v":100,"vw":39.53},{"c":39.53,"h":39.53,"l":39.53,"n":7,"o":39.53,"t":"2026-10-19T16:10:00Z","v":469,"vw":39.53},{"c":39.52,"h":39.53,"l":39.52,"n":7,"o":39.52,"t":"2026-10-19T16:15:00Z","v":2012,"vw":39.527646},{"c":39.525,"h":39.525,"l":39.525,"n":4,"o":39.525,"t":"2026-10-19T16:20:00Z","v":472,"vw":39.525},{"c":39.53,"h":39.53,"l":39.53,"n":2,"o":39.53,"t":"2026-10-19T16:25:00Z","v":105,"vw":39.53},{"c":39.52,"h":39.53,"l":39.52,"n":4,"o":39.53,"t":"2026-10-19T16:30:00Z","v":350,"vw":39.524},{"c":39.5212,"h":39.5212,"l":39.5212,"n":2,"o":39.5212,"t":"2026-10-19T16:40:00Z","v":216,"vw":39.5212},{"c":39.52,"h":39.5201,"l":39.52,"n":2,"o":39.5201,"t":"2026-10-19T16:50:00Z","v":219,"vw":39.520054},{"c":39.525,"h":39.53,"l":39.52,"n":24,"o":39.53,"t":"2026-10-19T17:00:00Z","v":8702,"vw":39.527648},{"c":39.51,"h":39.5201,"l":39.51,"n":14,"o":39.52,"t":"2026-10-19T17:05:00Z","v":1000,"vw":39.518153},{"c":39.52,"h":39.52,"l":39.52,"n":2,"o":39.52,"t":"2026-10-19T17:10:00Z","v":225,"vw":39.52},{"c":39.5299,"h":39.535,"l":39.5201,"n":9,"o":39.5201,"t":"2026-10-19T17:25:00Z","v":4881,"vw":39.521734},{"c":39.53,"h":39.53,"l":39.53,"n":2,"o":39.53,"t":"2026-10-19T17:40:00Z","v":200,"vw":39.53},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-10-19T17:45:00Z","v":123,"vw":39.53},{"c":39.535,"h":39.54,"l":39.535,"n":8,"o":39.54,"t":"2026-10-19T17:50:00Z","v":579,"vw":39.538381},{"c":39.54,"h":39.545,"l":39.54,"n":10,"o":39.54,"t":"2026-10-19T17:55:00Z","v":1678,"vw":39.543322},{"c":39.53,"h":39.53,"l":39.53,"n":2,"o":39.53,"t":"2026-10-19T18:00:00Z","v":101,"vw":39.53},{"c":39.535,"h":39.54,"l":39.535,"n":8,"o":39.54,"t":"2026-10-19T18:05:00Z","v":2231,"vw":39.539765},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-19T18:25:00Z","v":400,"vw":39.54},{"c":39.545,"h":39.545,"l":39.5412,"n":3,"o":39.5412,"t":"2026-10-19T18:30:00Z","v":315,"vw":39.543015},{"c":39.555,"h":39.56,"l":39.555,"n":29,"o":39.56,"t":"2026-10-19T18:45:00Z","v":3628,"vw":39.558457},{"c":39.55,"h":39.5576,"l":39.55,"n":17,"o":39.552,"t":"2026-10-19T18:50:00Z","v":2652,"vw":39.553796},{"c":39.5575,"h":39.5575,"l":39.5575,"n":2,"o":39.5575,"t":"2026-10-19T18:55:00Z","v":195,"vw":39.5575},{"c":39.53,"h":39.55,"l":39.53,"n":18,"o":39.55,"t":"2026-10-19T19:00:00Z","v":3928,"vw":39.536711},{"c":39.525,"h":39.536,"l":39.525,"n":5,"o":39.536,"t":"2026-10-19T19:05:00Z","v":850,"vw":39.52741},{"c":39.525,"h":39.525,"l":39.52,"n":7,"o":39.525,"t":"2026-10-19T19:15:00Z","v":1120,"vw":39.524093},{"c":39.51,"h":39.525,"l":39.51,"n":9,"o":39.5201,"t":"2026-10-19T19:20:00Z","v":4120,"vw":39.522956},{"c":39.51,"h":39.515,"l":39.51,"n":79,"o":39.51,"t":"2026-10-19T19:25:00Z","v":3467,"vw":39.510288},{"c":39.515,"h":39.515,"l":39.515,"n":4,"o":39.515,"t":"2026-10-19T19:30:00Z","v":1423,"vw":39.515},{"c":39.5,"h":39.515,"l":39.5,"n":90,"o":39.515,"t":"2026-10-19T19:35:00Z","v":65261,"vw":39.504156},{"c":39.5,"h":39.5099,"l":39.5,"n":4,"o":39.5099,"t":"2026-10-19T19:40:00Z","v":8494,"vw":39.508851},{"c":39.505,"h":39.5075,"l":39.5,"n":8,"o":39.505,"t":"2026-10-19T19:45:00Z","v":2962,"vw":39.505173},{"c":39.505,"h":39.51,"l":39.505,"n":18,"o":39.505,"t":"2026-10-19T19:50:00Z","v":3190,"vw":39.505832},{"c":39.505,"h":39.51,"l":39.505,"n":33,"o":39.51,"t":"2026-10-19T19:55:00Z","v":10229,"vw":39.505241},{"c":39.52,"h":39.55,"l":39.52,"n":5,"o":39.55,"t":"2026-10-20T13:30:00Z","v":1320,"vw":39.527885},{"c":39.525,"h":39.525,"l":39.525,"n":4,"o":39.525,"t":"2026-10-20T13:35:00Z","v":142,"vw":39.525},{"c":39.545,"h":39.545,"l":39.545,"n":1,"o":39.545,"t":"2026-10-20T13:40:00Z","v":143,"vw":39.545},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-20T13:55:00Z","v":415,"vw":39.52},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-20T14:05:00Z","v":212,"vw":39.5},{"c":39.5101,"h":39.52,"l":39.5101,"n":5,"o":39.52,"t":"2026-10-20T14:10:00Z","v":5460,"vw":39.514782},{"c":39.525,"h":39.525,"l":39.525,"n":2,"o":39.525,"t":"2026-10-20T14:15:00Z","v":900,"vw":39.525},{"c":39.56,"h":39.56,"l":39.5452,"n":3,"o":39.5452,"t":"2026-10-20T14:25:00Z","v":414,"vw":39.55165},{"c":39.525,"h":39.5299,"l":39.525,"n":3,"o":39.5299,"t":"2026-10-20T14:50:00Z","v":603,"vw":39.526229},{"c":39.53,"h":39.53,"l":39.53,"n":2,"o":39.53,"t":"2026-10-20T14:55:00Z","v":124,"vw":39.53},{"c":39.51,"h":39.5199,"l":39.505,"n":24,"o":39.5099,"t":"2026-10-20T15:10:00Z","v":2852,"vw":39.511974},{"c":39.5026,"h":39.51,"l":39.5026,"n":6,"o":39.51,"t":"2026-10-20T15:15:00Z","v":387,"vw":39.507533},{"c":39.5001,"h":39.5001,"l":39.5001,"n":1,"o":39.5001,"t":"2026-10-20T15:25:00Z","v":932,"vw":39.5001},{"c":39.52,"h":39.52,"l":39.51,"n":72,"o":39.51,"t":"2026-10-20T15:30:00Z","v":25013,"vw":39.513222},{"c":39.5049,"h":39.5049,"l":39.5,"n":3,"o":39.5,"t":"2026-10-20T15:35:00Z","v":1328,"vw":39.500905},{"c":39.5099,"h":39.5099,"l":39.5099,"n":1,"o":39.5099,"t":"2026-10-20T15:40:00Z","v":3433,"vw":39.5099},{"c":39.49,"h":39.5,"l":39.49,"n":5,"o":39.5,"t":"2026-10-20T15:45:00Z","v":4975,"vw":39.491321},{"c":39.47,"h":39.48,"l":39.47,"n":2,"o":39.48,"t":"2026-10-20T15:55:00Z","v":200,"vw":39.475},{"c":39.4793,"h":39.4793,"l":39.4793,"n":2,"o":39.4793,"t":"2026-10-20T16:00:00Z","v":760,"vw":39.4793},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-20T16:05:00Z","v":100,"vw":39.47},{"c":39.4699,"h":39.47,"l":39.4699,"n":6,"o":39.47,"t":"2026-10-20T16:10:00Z","v":9413,"vw":39.469911},{"c":39.47,"h":39.47,"l":39.46,"n":3,"o":39.46,"t":"2026-10-20T16:40:00Z","v":498,"vw":39.467647},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-20T16:50:00Z","v":100,"vw":39.45},{"c":39.4599,"h":39.4599,"l":39.4599,"n":1,"o":39.4599,"t":"2026-10-20T17:15:00Z","v":119,"vw":39.4599},{"c":39.461,"h":39.461,"l":39.461,"n":2,"o":39.461,"t":"2026-10-20T17:20:00Z","v":134,"vw":39.461},{"c":39.48,"h":39.48,"l":39.48,"n":2,"o":39.48,"t":"2026-10-20T17:30:00Z","v":862,"vw":39.48},{"c":39.485,"h":39.485,"l":39.48,"n":3,"o":39.48,"t":"2026-10-20T17:35:00Z","v":4180,"vw":39.484118},{"c":39.4955,"h":39.4955,"l":39.4824,"n":6,"o":39.484,"t":"2026-10-20T17:40:00Z","v":3942,"vw":39.484901},{"c":39.485,"h":39.4949,"l":39.485,"n":2,"o":39.4949,"t":"2026-10-20T17:45:00Z","v":217,"vw":39.489608},{"c":39.4801,"h":39.49,"l":39.4801,"n":3,"o":39.49,"t":"2026-10-20T17:50:00Z","v":307,"vw":39.483368},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-20T17:55:00Z","v":200,"vw":39.48},{"c":39.49,"h":39.49,"l":39.471,"n":4,"o":39.471,"t":"2026-10-20T18:00:00Z","v":364,"vw":39.478997},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-20T18:05:00Z","v":1605,"vw":39.48},{"c":39.49,"h":39.49,"l":39.485,"n":3,"o":39.485,"t":"2026-10-20T18:10:00Z","v":1000,"vw":39.487705},{"c":39.485,"h":39.485,"l":39.4818,"n":7,"o":39.4818,"t":"2026-10-20T18:15:00Z","v":1264,"vw":39.483684},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-20T18:25:00Z","v":500,"vw":39.48},{"c":39.49,"h":39.4955,"l":39.485,"n":6,"o":39.49,"t":"2026-10-20T18:30:00Z","v":1233,"vw":39.492857},{"c":39.495,"h":39.495,"l":39.495,"n":1,"o":39.495,"t":"2026-10-20T18:45:00Z","v":346,"vw":39.495},{"c":39.48,"h":39.495,"l":39.48,"n":17,"o":39.495,"t":"2026-10-20T18:50:00Z","v":17391,"vw":39.480668},{"c":39.4975,"h":39.4975,"l":39.49,"n":10,"o":39.49,"t":"2026-10-20T18:55:00Z","v":2277,"vw":39.4941},{"c":39.495,"h":39.5,"l":39.495,"n":4,"o":39.5,"t":"2026-10-20T19:00:00Z","v":55748,"vw":39.499901},{"c":39.5099,"h":39.5099,"l":39.5,"n":2,"o":39.5,"t":"2026-10-20T19:05:00Z","v":201,"vw":39.504975},{"c":39.5,"h":39.5,"l":39.5,"n":7,"o":39.5,"t":"2026-10-20T19:10:00Z","v":2282,"vw":39.5},{"c":39.505,"h":39.505,"l":39.505,"n":19,"o":39.505,"t":"2026-10-20T19:15:00Z","v":6990,"vw":39.505},{"c":39.515,"h":39.515,"l":39.502,"n":9,"o":39.502,"t":"2026-10-20T19:20:00Z","v":832,"vw":39.512157},{"c":39.515,"h":39.515,"l":39.515,"n":10,"o":39.515,"t":"2026-10-20T19:25:00Z","v":634,"vw":39.515},{"c":39.515,"h":39.5185,"l":39.515,"n":3,"o":39.515,"t":"2026-10-20T19:30:00Z","v":3691,"vw":39.516985},{"c":39.515,"h":39.5175,"l":39.51,"n":12,"o":39.5111,"t":"2026-10-20T19:35:00Z","v":2694,"vw":39.514796},{"c":39.515,"h":39.5199,"l":39.5101,"n":36,"o":39.5199,"t":"2026-10-20T19:40:00Z","v":11602,"vw":39.515788},{"c":39.52,"h":39.53,"l":39.5101,"n":29,"o":39.515,"t":"2026-10-20T19:45:00Z","v":8674,"vw":39.521699},{"c":39.51,"h":39.52,"l":39.5,"n":66,"o":39.51,"t":"2026-10-20T19:55:00Z","v":13469,"vw":39.504279},{"c":39.51,"h":39.51,"l":39.51,"n":6,"o":39.51,"t":"2026-10-20T20:00:00Z","v":1401,"vw":39.51},{"c":39.57,"h":39.57,"l":39.56,"n":7,"o":39.57,"t":"2026-10-21T13:25:00Z","v":515,"vw":39.566},{"c":39.56,"h":39.57,"l":39.56,"n":5,"o":39.57,"t":"2026-10-21T13:30:00Z","v":2163,"vw":39.569536},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-21T13:40:00Z","v":100,"vw":39.58},{"c":39.59,"h":39.59,"l":39.59,"n":2,"o":39.59,"t":"2026-10-21T13:50:00Z","v":379,"vw":39.59},{"c":39.585,"h":39.585,"l":39.585,"n":1,"o":39.585,"t":"2026-10-21T13:55:00Z","v":498,"vw":39.585},{"c":39.575,"h":39.58,"l":39.54,"n":18,"o":39.54,"t":"2026-10-21T14:10:00Z","v":7652,"vw":39.544341},{"c":39.57,"h":39.57,"l":39.565,"n":11,"o":39.57,"t":"2026-10-21T14:15:00Z","v":1850,"vw":39.569279},{"c":39.55,"h":39.555,"l":39.55,"n":6,"o":39.555,"t":"2026-10-21T14:20:00Z","v":501,"vw":39.554},{"c":39.56,"h":39.56,"l":39.555,"n":2,"o":39.555,"t":"2026-10-21T14:25:00Z","v":231,"vw":39.557165},{"c":39.56,"h":39.56,"l":39.56,"n":4,"o":39.56,"t":"2026-10-21T14:35:00Z","v":206,"vw":39.56},{"c":39.5599,"h":39.5599,"l":39.5501,"n":3,"o":39.555,"t":"2026-10-21T14:55:00Z","v":2562,"vw":39.556289},{"c":39.535,"h":39.535,"l":39.535,"n":4,"o":39.535,"t":"2026-10-21T15:00:00Z","v":449,"vw":39.535},{"c":39.51,"h":39.53,"l":39.51,"n":5,"o":39.53,"t":"2026-10-21T15:10:00Z","v":202451,"vw":39.510099},{"c":39.5359,"h":39.5359,"l":39.535,"n":5,"o":39.535,"t":"2026-10-21T15:15:00Z","v":726,"vw":39.53547},{"c":39.53,"h":39.53,"l":39.53,"n":2,"o":39.53,"t":"2026-10-21T15:20:00Z","v":133,"vw":39.53},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-21T15:25:00Z","v":100,"vw":39.55},{"c":39.55,"h":39.55,"l":39.55,"n":6,"o":39.55,"t":"2026-10-21T15:30:00Z","v":90421,"vw":39.55},{"c":39.5499,"h":39.5499,"l":39.5301,"n":3,"o":39.5301,"t":"2026-10-21T15:35:00Z","v":2401,"vw":39.531743},{"c":39.546,"h":39.546,"l":39.53,"n":59,"o":39.535,"t":"2026-10-21T15:55:00Z","v":8588,"vw":39.534346},{"c":39.51,"h":39.53,"l":39.51,"n":69,"o":39.53,"t":"2026-10-21T16:05:00Z","v":4609,"vw":39.514871},{"c":39.525,"h":39.53,"l":39.525,"n":11,"o":39.53,"t":"2026-10-21T16:10:00Z","v":1831,"vw":39.527861},{"c":39.53,"h":39.53,"l":39.52,"n":49,"o":39.53,"t":"2026-10-21T16:15:00Z","v":7826,"vw":39.527261},{"c":39.54,"h":39.54,"l":39.54,"n":11,"o":39.54,"t":"2026-10-21T16:20:00Z","v":8835,"vw":39.54},{"c":39.5401,"h":39.5401,"l":39.53,"n":33,"o":39.535,"t":"2026-10-21T16:25:00Z","v":3801,"vw":39.533622},{"c":39.52,"h":39.54,"l":39.52,"n":73,"o":39.54,"t":"2026-10-21T16:30:00Z","v":5756,"vw":39.528803},{"c":39.54,"h":39.54,"l":39.53,"n":14,"o":39.53,"t":"2026-10-21T16:35:00Z","v":1829,"vw":39.539342},{"c":39.54,"h":39.54,"l":39.53,"n":46,"o":39.535,"t":"2026-10-21T16:40:00Z","v":6856,"vw":39.536803},{"c":39.535,"h":39.535,"l":39.535,"n":25,"o":39.535,"t":"2026-10-21T16:45:00Z","v":2375,"vw":39.535},{"c":39.5352,"h":39.54,"l":39.52,"n":79,"o":39.53,"t":"2026-10-21T16:50:00Z","v":6756,"vw":39.532494},{"c":39.535,"h":39.535,"l":39.535,"n":28,"o":39.535,"t":"2026-10-21T16:55:00Z","v":4535,"vw":39.535},{"c":39.52,"h":39.53,"l":39.49,"n":82,"o":39.53,"t":"2026-10-21T17:00:00Z","v":19680,"vw":39.503153},{"c":39.545,"h":39.545,"l":39.53,"n":8,"o":39.53,"t":"2026-10-21T17:05:00Z","v":1316,"vw":39.539098},{"c":39.54,"h":39.54,"l":39.54,"n":2,"o":39.54,"t":"2026-10-21T17:10:00Z","v":132,"vw":39.54},{"c":39.535,"h":39.535,"l":39.53,"n":51,"o":39.5301,"t":"2026-10-21T17:15:00Z","v":7402,"vw":39.532347},{"c":39.5439,"h":39.5439,"l":39.5439,"n":1,"o":39.5439,"t":"2026-10-21T17:20:00Z","v":163,"vw":39.5439},{"c":39.54,"h":39.54,"l":39.52,"n":62,"o":39.54,"t":"2026-10-21T17:25:00Z","v":6817,"vw":39.5314},{"c":39.55,"h":39.55,"l":39.53,"n":42,"o":39.535,"t":"2026-10-21T17:30:00Z","v":6839,"vw":39.534587},{"c":39.54,"h":39.545,"l":39.54,"n":44,"o":39.54,"t":"2026-10-21T17:40:00Z","v":5620,"vw":39.541406},{"c":39.5599,"h":39.5599,"l":39.54,"n":61,"o":39.545,"t":"2026-10-21T17:50:00Z","v":13644,"vw":39.553209},{"c":39.53,"h":39.555,"l":39.52,"n":48,"o":39.555,"t":"2026-10-21T17:55:00Z","v":7309,"vw":39.545537},{"c":39.5501,"h":39.56,"l":39.5501,"n":7,"o":39.56,"t":"2026-10-21T18:00:00Z","v":2368,"vw":39.553238},{"c":39.555,"h":39.5597,"l":39.555,"n":11,"o":39.555,"t":"2026-10-21T18:05:00Z","v":2936,"vw":39.557746},{"c":39.55,"h":39.555,"l":39.55,"n":9,"o":39.555,"t":"2026-10-21T18:10:00Z","v":1890,"vw":39.553259},{"c":39.545,"h":39.545,"l":39.54,"n":4,"o":39.54,"t":"2026-10-21T18:20:00Z","v":303,"vw":39.543344},{"c":39.5401,"h":39.5401,"l":39.5401,"n":1,"o":39.5401,"t":"2026-10-21T18:40:00Z","v":718,"vw":39.5401},{"c":39.5,"h":39.545,"l":39.5,"n":7,"o":39.545,"t":"2026-10-21T18:45:00Z","v":644,"vw":39.526611},{"c":39.47,"h":39.47,"l":39.47,"n":5,"o":39.47,"t":"2026-10-21T18:55:00Z","v":636,"vw":39.47},{"c":39.48,"h":39.48,"l":39.475,"n":10,"o":39.475,"t":"2026-10-21T19:05:00Z","v":3484,"vw":39.477695},{"c":39.475,"h":39.48,"l":39.465,"n":16,"o":39.475,"t":"2026-10-21T19:10:00Z","v":3485,"vw":39.473315},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-21T19:15:00Z","v":100,"vw":39.5},{"c":39.5,"h":39.5,"l":39.5,"n":5,"o":39.5,"t":"2026-10-21T19:20:00Z","v":390,"vw":39.5},{"c":39.501,"h":39.5199,"l":39.501,"n":15,"o":39.5199,"t":"2026-10-21T19:25:00Z","v":25886,"vw":39.502487},{"c":39.53,"h":39.53,"l":39.5201,"n":9,"o":39.525,"t":"2026-10-21T19:30:00Z","v":958,"vw":39.524431},{"c":39.5101,"h":39.5101,"l":39.5101,"n":3,"o":39.5101,"t":"2026-10-21T19:35:00Z","v":53049,"vw":39.5101},{"c":39.5176,"h":39.5199,"l":39.5101,"n":9,"o":39.5101,"t":"2026-10-21T19:40:00Z","v":4808,"vw":39.51107},{"c":39.51,"h":39.515,"l":39.51,"n":5,"o":39.515,"t":"2026-10-21T19:45:00Z","v":499,"vw":39.513333},{"c":39.5241,"h":39.5241,"l":39.5241,"n":1,"o":39.5241,"t":"2026-10-21T19:50:00Z","v":568,"vw":39.5241},{"c":39.53,"h":39.53,"l":39.525,"n":24,"o":39.525,"t":"2026-10-21T19:55:00Z","v":8045,"vw":39.525332},{"c":39.52,"h":39.52,"l":39.52,"n":6,"o":39.52,"t":"2026-10-21T20:00:00Z","v":710,"vw":39.52}],"history":[{"c":41.5915,"h":41.795,"l":41.59,"n":219,"o":41.76,"t":"2024-10-21T04:00:00Z","v":41927,"vw":41.671862},{"c":41.51,"h":41.62,"l":41.4701,"n":311,"o":41.62,"t":"2024-10-22T04:00:00Z","v":78798,"vw":41.514931},{"c":41.399,"h":41.42,"l":41.33,"n":224,"o":41.4,"t":"2024-10-23T04:00:00Z","v":33957,"vw":41.380114},{"c":41.43,"h":41.65,"l":41.3575,"n":329,"o":41.44,"t":"2024-10-24T04:00:00Z","v":219970,"vw":41.440195},{"c":41.27,"h":41.47,"l":41.27,"n":264,"o":41.46,"t":"2024-10-25T04:00:00Z","v":55351,"vw":41.352223},{"c":41.21,"h":41.27,"l":41.12,"n":236,"o":41.17,"t":"2024-10-28T04:00:00Z","v":49466,"vw":41.174723},{"c":41.26,"h":41.27,"l":41.05,"n":398,"o":41.12,"t":"2024-10-29T04:00:00Z","v":62631,"vw":41.170043},{"c":41.33,"h":41.4407,"l":41.2838,"n":261,"o":41.39,"t":"2024-10-30T04:00:00Z","v":55095,"vw":41.338881},{"c":41.2575,"h":41.35,"l":41.19,"n":340,"o":41.26,"t":"2024-10-31T04:00:00Z","v":60254,"vw":41.275784},{"c":41.08,"h":41.365,"l":41.0424,"n":155,"o":41.29,"t":"2024-11-01T04:00:00Z","v":23249,"vw":41.158461},{"c":41.16,"h":41.29,"l":41.08,"n":261,"o":41.2566,"t":"2024-11-04T05:00:00Z","v":37459,"vw":41.148307},{"c":41.18,"h":41.22,"l":41.03,"n":196,"o":41.1,"t":"2024-11-05T05:00:00Z","v":95744,"vw":41.103266},{"c":41.12,"h":41.22,"l":40.92,"n":516,"o":40.92,"t":"2024-11-06T05:00:00Z","v":96817,"vw":41.146739},{"c":41.31,"h":41.335,"l":41.2,"n":311,"o":41.25,"t":"2024-11-07T05:00:00Z","v":226700,"vw":41.289789},{"c":41.39,"h":41.46,"l":41.335,"n":526,"o":41.3899,"t":"2024-11-08T05:00:00Z","v":80880,"vw":41.38287},{"c":41.23,"h":41.28,"l":41.1901,"n":245,"o":41.28,"t":"2024-11-11T05:00:00Z","v":40608,"vw":41.229638},{"c":41.06,"h":41.2299,"l":40.99,"n":448,"o":41.15,"t":"2024-11-12T05:00:00Z","v":135312,"vw":41.09526},{"c":40.96,"h":41.15,"l":40.93,"n":358,"o":41.14,"t":"2024-11-13T05:00:00Z","v":74496,"vw":41.004786},{"c":40.9504,"h":41.1,"l":40.9187,"n":241,"o":41.04,"t":"2024-11-14T05:00:00Z","v":43528,"vw":41.017105},{"c":40.94,"h":41.05,"l":40.8,"n":268,"o":40.84,"t":"2024-11-15T05:00:00Z","v":39042,"vw":40.944938},{"c":41.04,"h":41.1,"l":40.9361,"n":249,"o":40.9483,"t":"2024-11-18T05:00:00Z","v":47599,"vw":41.040787},{"c":41.03,"h":41.0899,"l":40.9983,"n":324,"o":41,"t":"2024-11-19T05:00:00Z","v":78718,"vw":41.041979},{"c":41,"h":41.11,"l":40.98,"n":248,"o":41.0126,"t":"2024-11-20T05:00:00Z","v":33907,"vw":41.024142},{"c":40.91,"h":41.0599,"l":40.89,"n":327,"o":41.01,"t":"2024-11-21T05:00:00Z","v":70953,"vw":40.956265},{"c":40.9603,"h":41,"l":40.95,"n":249,"o":40.98,"t":"2024-11-22T05:00:00Z","v":48250,"vw":40.978163},{"c":41.21,"h":41.23,"l":41.1201,"n":332,"o":41.2,"t":"2024-11-25T05:00:00Z","v":44615,"vw":41.184055},{"c":41.08,"h":41.1999,"l":41.08,"n":344,"o":41.17,"t":"2024-11-26T05:00:00Z","v":61189,"vw":41.131115},{"c":41.205,"h":41.2799,"l":41.18,"n":281,"o":41.18,"t":"2024-11-27T05:00:00Z","v":44986,"vw":41.224797},{"c":41.3536,"h":41.3556,"l":41.27,"n":85,"o":41.32,"t":"2024-11-29T05:00:00Z","v":17989,"vw":41.309276},{"c":41.3499,"h":41.59,"l":41.27,"n":294,"o":41.59,"t":"2024-12-02T05:00:00Z","v":32332,"vw":41.365106},{"c":41.365,"h":41.42,"l":41.3333,"n":405,"o":41.38,"t":"2024-12-03T05:00:00Z","v":86113,"vw":41.380261},{"c":41.48,"h":41.52,"l":41.33,"n":331,"o":41.33,"t":"2024-12-04T05:00:00Z","v":35674,"vw":41.453208},{"c":41.45,"h":41.45,"l":41.37,"n":256,"o":41.4,"t":"2024-12-05T05:00:00Z","v":61784,"vw":41.415135},{"c":41.4595,"h":41.56,"l":41.42,"n":287,"o":41.56,"t":"2024-12-06T05:00:00Z","v":46842,"vw":41.463167},{"c":41.389,"h":41.42,"l":41.3541,"n":435,"o":41.39,"t":"2024-12-09T05:00:00Z","v":100493,"vw":41.383945},{"c":41.3799,"h":41.39,"l":41.2951,"n":346,"o":41.31,"t":"2024-12-10T05:00:00Z","v":67635,"vw":41.357159},{"c":41.325,"h":41.41,"l":41.288,"n":559,"o":41.38,"t":"2024-12-11T05:00:00Z","v":101161,"vw":41.331154},{"c":41.19,"h":41.29,"l":41.1813,"n":166,"o":41.2823,"t":"2024-12-12T05:00:00Z","v":64256,"vw":41.244464},{"c":41.055,"h":41.19,"l":41.04,"n":275,"o":41.19,"t":"2024-12-13T05:00:00Z","v":43312,"vw":41.093707},{"c":41.025,"h":41.1,"l":41.01,"n":351,"o":41.09,"t":"2024-12-16T05:00:00Z","v":94347,"vw":41.038807},{"c":40.7891,"h":40.8827,"l":40.7815,"n":545,"o":40.82,"t":"2024-12-17T05:00:00Z","v":114052,"vw":40.825977},{"c":40.515,"h":40.89,"l":40.5,"n":451,"o":40.8443,"t":"2024-12-18T05:00:00Z","v":69789,"vw":40.636285},{"c":40.31,"h":40.49,"l":40.22,"n":446,"o":40.49,"t":"2024-12-19T05:00:00Z","v":120210,"vw":40.387911},{"c":40.43,"h":40.53,"l":40.34,"n":586,"o":40.34,"t":"2024-12-20T05:00:00Z","v":116844,"vw":40.451657},{"c":40.34,"h":40.44,"l":40.33,"n":562,"o":40.38,"t":"2024-12-23T05:00:00Z","v":77653,"vw":40.373993},{"c":40.47,"h":40.47,"l":40.3,"n":338,"o":40.34,"t":"2024-12-24T05:00:00Z","v":121017,"vw":40.398667},{"c":40.441,"h":40.49,"l":40.3501,"n":271,"o":40.3664,"t":"2024-12-26T05:00:00Z","v":61206,"vw":40.446425},{"c":40.37,"h":40.47,"l":40.35,"n":543,"o":40.43,"t":"2024-12-27T05:00:00Z","v":104360,"vw":40.393098},{"c":40.47,"h":40.55,"l":40.44,"n":673,"o":40.5,"t":"2024-12-30T05:00:00Z","v":265541,"vw":40.470766},{"c":40.4908,"h":40.5999,"l":40.43,"n":364,"o":40.57,"t":"2024-12-31T05:00:00Z","v":147194,"vw":40.48431},{"c":40.515,"h":40.6,"l":40.47,"n":322,"o":40.5699,"t":"2025-01-02T05:00:00Z","v":37027,"vw":40.519905},{"c":40.4386,"h":40.54,"l":40.4,"n":444,"o":40.54,"t":"2025-01-03T05:00:00Z","v":83244,"vw":40.473919},{"c":40.4251,"h":40.46,"l":40.37,"n":395,"o":40.37,"t":"2025-01-06T05:00:00Z","v":54885,"vw":40.42464},{"c":40.375,"h":40.42,"l":40.3072,"n":404,"o":40.42,"t":"2025-01-07T05:00:00Z","v":60572,"vw":40.376514},{"c":40.495,"h":40.5899,"l":40.33,"n":438,"o":40.33,"t":"2025-01-08T05:00:00Z","v":68171,"vw":40.475887},{"c":40.27,"h":40.38,"l":40.2401,"n":387,"o":40.36,"t":"2025-01-10T05:00:00Z","v":87353,"vw":40.278321},{"c":40.305,"h":40.3425,"l":40.2624,"n":347,"o":40.33,"t":"2025-01-13T05:00:00Z","v":67727,"vw":40.304961},{"c":40.315,"h":40.44,"l":40.271,"n":402,"o":40.44,"t":"2025-01-14T05:00:00Z","v":42800,"vw":40.306731},{"c":40.625,"h":40.63,"l":40.5535,"n":289,"o":40.56,"t":"2025-01-15T05:00:00Z","v":30706,"vw":40.598581},{"c":40.72,"h":40.76,"l":40.5951,"n":300,"o":40.6,"t":"2025-01-16T05:00:00Z","v":54837,"vw":40.71639},{"c":40.7,"h":40.76,"l":40.68,"n":408,"o":40.72,"t":"2025-01-17T05:00:00Z","v":128126,"vw":40.721856},{"c":40.71,"h":40.7512,"l":40.66,"n":301,"o":40.7,"t":"2025-01-21T05:00:00Z","v":39988,"vw":40.686769},{"c":40.665,"h":40.7327,"l":40.64,"n":302,"o":40.72,"t":"2025-01-22T05:00:00Z","v":69829,"vw":40.66761},{"c":40.76,"h":40.76,"l":40.58,"n":352,"o":40.58,"t":"2025-01-23T05:00:00Z","v":99747,"vw":40.66468},{"c":40.78,"h":40.78,"l":40.6501,"n":255,"o":40.72,"t":"2025-01-24T05:00:00Z","v":39945,"vw":40.753255},{"c":40.989,"h":40.99,"l":40.89,"n":277,"o":40.98,"t":"2025-01-27T05:00:00Z","v":29815,"vw":40.935082},{"c":40.98,"h":41.01,"l":40.9,"n":299,"o":40.91,"t":"2025-01-28T05:00:00Z","v":55857,"vw":40.949463},{"c":40.96,"h":41.0373,"l":40.84,"n":352,"o":41.01,"t":"2025-01-29T05:00:00Z","v":78685,"vw":40.950425},{"c":40.98,"h":41.06,"l":40.94,"n":313,"o":41.02,"t":"2025-01-30T05:00:00Z","v":39872,"vw":40.982385},{"c":41.05,"h":41.05,"l":40.92,"n":406,"o":41.03,"t":"2025-01-31T05:00:00Z","v":133535,"vw":40.993637},{"c":41.15,"h":41.33,"l":41.0701,"n":644,"o":41.24,"t":"2025-02-03T05:00:00Z","v":121520,"vw":41.157207},{"c":41.185,"h":41.2,"l":41.01,"n":408,"o":41.01,"t":"2025-02-04T05:00:00Z","v":58828,"vw":41.150221},{"c":41.34,"h":41.37,"l":41.28,"n":413,"o":41.29,"t":"2025-02-05T05:00:00Z","v":56131,"vw":41.345619},{"c":41.29,"h":41.34,"l":41.24,"n":280,"o":41.34,"t":"2025-02-06T05:00:00Z","v":56676,"vw":41.288662},{"c":41.17,"h":41.21,"l":41.1,"n":412,"o":41.14,"t":"2025-02-07T05:00:00Z","v":54053,"vw":41.178517},{"c":41.19,"h":41.26,"l":41.17,"n":352,"o":41.2,"t":"2025-02-10T05:00:00Z","v":34981,"vw":41.213547},{"c":41.19,"h":41.19,"l":41.11,"n":389,"o":41.13,"t":"2025-02-11T05:00:00Z","v":53840,"vw":41.16212},{"c":40.94,"h":41.04,"l":40.9307,"n":375,"o":41.04,"t":"2025-02-12T05:00:00Z","v":60361,"vw":40.979716},{"c":41.15,"h":41.1699,"l":41.0801,"n":279,"o":41.1,"t":"2025-02-13T05:00:00Z","v":31390,"vw":41.127323},{"c":41.255,"h":41.2991,"l":41.2382,"n":287,"o":41.24,"t":"2025-02-14T05:00:00Z","v":37463,"vw":41.261547},{"c":41.125,"h":41.3,"l":41.125,"n":446,"o":41.3,"t":"2025-02-18T05:00:00Z","v":45595,"vw":41.172695},{"c":41.18,"h":41.1804,"l":41.1,"n":323,"o":41.1,"t":"2025-02-19T05:00:00Z","v":57500,"vw":41.151742},{"c":41.2594,"h":41.286,"l":41.2137,"n":426,"o":41.23,"t":"2025-02-20T05:00:00Z","v":55993,"vw":41.244074},{"c":41.335,"h":41.42,"l":41.29,"n":524,"o":41.29,"t":"2025-02-21T05:00:00Z","v":63109,"vw":41.363913},{"c":41.44,"h":41.4467,"l":41.31,"n":238,"o":41.31,"t":"2025-02-24T05:00:00Z","v":77824,"vw":41.397199},{"c":41.61,"h":41.64,"l":41.56,"n":351,"o":41.61,"t":"2025-02-25T05:00:00Z","v":110751,"vw":41.603515},{"c":41.66,"h":41.7,"l":41.58,"n":260,"o":41.6,"t":"2025-02-26T05:00:00Z","v":44516,"vw":41.651101},{"c":41.635,"h":41.6585,"l":41.59,"n":291,"o":41.59,"t":"2025-02-27T05:00:00Z","v":46368,"vw":41.625176},{"c":41.91,"h":41.91,"l":41.75,"n":257,"o":41.77,"t":"2025-02-28T05:00:00Z","v":53149,"vw":41.821776},{"c":42.04,"h":42.06,"l":41.78,"n":379,"o":41.83,"t":"2025-03-03T05:00:00Z","v":69663,"vw":41.949904},{"c":41.91,"h":42.1513,"l":41.89,"n":408,"o":42.09,"t":"2025-03-04T05:00:00Z","v":87756,"vw":42.045875},{"c":41.71,"h":41.93,"l":41.6904,"n":357,"o":41.8824,"t":"2025-03-05T05:00:00Z","v":62348,"vw":41.799092},{"c":41.63,"h":41.68,"l":41.52,"n":315,"o":41.61,"t":"2025-03-06T05:00:00Z","v":35881,"vw":41.604834},{"c":41.599,"h":41.7965,"l":41.55,"n":196,"o":41.77,"t":"2025-03-07T05:00:00Z","v":43116,"vw":41.659448},{"c":41.794,"h":41.84,"l":41.7101,"n":357,"o":41.77,"t":"2025-03-10T04:00:00Z","v":75362,"vw":41.776744},{"c":41.64,"h":41.8471,"l":41.64,"n":266,"o":41.79,"t":"2025-03-11T04:00:00Z","v":38627,"vw":41.729458},{"c":41.63,"h":41.73,"l":41.61,"n":232,"o":41.65,"t":"2025-03-12T04:00:00Z","v":26422,"vw":41.66311},{"c":41.6708,"h":41.71,"l":41.557,"n":175,"o":41.59,"t":"2025-03-13T04:00:00Z","v":39379,"vw":41.653163},{"c":41.57,"h":41.63,"l":41.56,"n":431,"o":41.63,"t":"2025-03-14T04:00:00Z","v":71433,"vw":41.591785},{"c":41.57,"h":41.66,"l":41.5101,"n":303,"o":41.62,"t":"2025-03-17T04:00:00Z","v":46406,"vw":41.592209},{"c":41.625,"h":41.6566,"l":41.5601,"n":225,"o":41.586,"t":"2025-03-18T04:00:00Z","v":43366,"vw":41.629644},{"c":41.821,"h":41.83,"l":41.5416,"n":241,"o":41.5703,"t":"2025-03-19T04:00:00Z","v":43409,"vw":41.696422},{"c":41.91,"h":41.95,"l":41.8401,"n":182,"o":41.95,"t":"2025-03-20T04:00:00Z","v":41125,"vw":41.888592},{"c":41.9,"h":41.99,"l":41.885,"n":357,"o":41.98,"t":"2025-03-21T04:00:00Z","v":47172,"vw":41.928743},{"c":41.76,"h":41.8389,"l":41.72,"n":263,"o":41.8,"t":"2025-03-24T04:00:00Z","v":98201,"vw":41.753383},{"c":41.6949,"h":41.71,"l":41.62,"n":229,"o":41.62,"t":"2025-03-25T04:00:00Z","v":451029,"vw":41.707924},{"c":41.6496,"h":41.71,"l":41.64,"n":280,"o":41.652,"t":"2025-03-26T04:00:00Z","v":35034,"vw":41.669984},{"c":41.76,"h":41.76,"l":41.665,"n":318,"o":41.69,"t":"2025-03-27T04:00:00Z","v":69758,"vw":41.714247},{"c":41.99,"h":42.0299,"l":41.87,"n":275,"o":41.91,"t":"2025-03-28T04:00:00Z","v":27857,"vw":41.97783},{"c":42.111,"h":42.2,"l":42.0815,"n":342,"o":42.13,"t":"2025-03-31T04:00:00Z","v":54759,"vw":42.143599},{"c":42.145,"h":42.28,"l":42.1203,"n":334,"o":42.15,"t":"2025-04-01T04:00:00Z","v":52945,"vw":42.199028},{"c":42.05,"h":42.2301,"l":41.995,"n":228,"o":42.23,"t":"2025-04-02T04:00:00Z","v":43346,"vw":42.052024},{"c":42.42,"h":42.56,"l":42.41,"n":307,"o":42.49,"t":"2025-04-03T04:00:00Z","v":84301,"vw":42.512285},{"c":42.2449,"h":42.59,"l":42.13,"n":346,"o":42.58,"t":"2025-04-04T04:00:00Z","v":83352,"vw":42.357756},{"c":41.73,"h":42.135,"l":41.62,"n":410,"o":42.12,"t":"2025-04-07T04:00:00Z","v":74651,"vw":41.841891},{"c":41.59,"h":41.9099,"l":41.59,"n":207,"o":41.8,"t":"2025-04-08T04:00:00Z","v":52932,"vw":41.734778},{"c":41.58,"h":41.7066,"l":41.1085,"n":213,"o":41.2,"t":"2025-04-09T04:00:00Z","v":97254,"vw":41.354155},{"c":41.17,"h":41.5982,"l":41.17,"n":341,"o":41.57,"t":"2025-04-10T04:00:00Z","v":75153,"vw":41.317161},{"c":41.14,"h":41.14,"l":40.61,"n":368,"o":40.83,"t":"2025-04-11T04:00:00Z","v":128576,"vw":40.887079},{"c":41.37,"h":41.495,"l":41.28,"n":328,"o":41.4,"t":"2025-04-14T04:00:00Z","v":81308,"vw":41.363923},{"c":41.3799,"h":41.5081,"l":41.3707,"n":207,"o":41.38,"t":"2025-04-15T04:00:00Z","v":38854,"vw":41.413612},{"c":41.4821,"h":41.5456,"l":41.38,"n":204,"o":41.4,"t":"2025-04-16T04:00:00Z","v":65182,"vw":41.410986},{"c":41.5967,"h":41.675,"l":41.5001,"n":190,"o":41.54,"t":"2025-04-17T04:00:00Z","v":34448,"vw":41.580203},{"c":41.4018,"h":41.69,"l":41.3905,"n":215,"o":41.54,"t":"2025-04-21T04:00:00Z","v":46176,"vw":41.528162},{"c":41.35,"h":41.38,"l":41.22,"n":297,"o":41.31,"t":"2025-04-22T04:00:00Z","v":74662,"vw":41.324527},{"c":41.44,"h":41.68,"l":41.3801,"n":348,"o":41.66,"t":"2025-04-23T04:00:00Z","v":60750,"vw":41.557659},{"c":41.69,"h":41.7,"l":41.57,"n":326,"o":41.6,"t":"2025-04-24T04:00:00Z","v":73545,"vw":41.639253},{"c":41.72,"h":41.775,"l":41.6978,"n":244,"o":41.74,"t":"2025-04-25T04:00:00Z","v":54255,"vw":41.743711},{"c":41.87,"h":41.9,"l":41.74,"n":287,"o":41.74,"t":"2025-04-28T04:00:00Z","v":32131,"vw":41.854124},{"c":41.95,"h":41.965,"l":41.87,"n":229,"o":41.87,"t":"2025-04-29T04:00:00Z","v":41265,"vw":41.933743},{"c":41.99,"h":42.08,"l":41.9129,"n":143,"o":42,"t":"2025-04-30T04:00:00Z","v":24363,"vw":41.978499},{"c":41.8789,"h":42.072,"l":41.8401,"n":180,"o":42.04,"t":"2025-05-01T04:00:00Z","v":28197,"vw":41.890131},{"c":41.6502,"h":41.8,"l":41.61,"n":173,"o":41.8,"t":"2025-05-02T04:00:00Z","v":27381,"vw":41.683554},{"c":41.6329,"h":41.65,"l":41.54,"n":174,"o":41.606,"t":"2025-05-05T04:00:00Z","v":28648,"vw":41.583085},{"c":41.7676,"h":41.77,"l":41.6,"n":177,"o":41.64,"t":"2025-05-06T04:00:00Z","v":33126,"vw":41.701197},{"c":41.7987,"h":41.885,"l":41.7624,"n":146,"o":41.812,"t":"2025-05-07T04:00:00Z","v":24391,"vw":41.807941},{"c":41.62,"h":41.8029,"l":41.62,"n":201,"o":41.79,"t":"2025-05-08T04:00:00Z","v":29144,"vw":41.691403},{"c":41.69,"h":41.8299,"l":41.6754,"n":203,"o":41.69,"t":"2025-05-09T04:00:00Z","v":50363,"vw":41.733788},{"c":41.34,"h":41.514,"l":41.34,"n":211,"o":41.46,"t":"2025-05-12T04:00:00Z","v":55193,"vw":41.435023},{"c":41.46,"h":41.47,"l":41.3157,"n":195,"o":41.4,"t":"2025-05-13T04:00:00Z","v":35544,"vw":41.369406},{"c":41.44,"h":41.4482,"l":41.3701,"n":220,"o":41.43,"t":"2025-05-14T04:00:00Z","v":48425,"vw":41.406529},{"c":41.53,"h":41.58,"l":41.44,"n":363,"o":41.4532,"t":"2025-05-15T04:00:00Z","v":43445,"vw":41.545344},{"c":41.59,"h":41.7,"l":41.59,"n":273,"o":41.68,"t":"2025-05-16T04:00:00Z","v":69449,"vw":41.652591},{"c":41.64,"h":41.6598,"l":41.4501,"n":442,"o":41.47,"t":"2025-05-19T04:00:00Z","v":83521,"vw":41.577513},{"c":41.33,"h":41.34,"l":41.2204,"n":369,"o":41.26,"t":"2025-05-20T04:00:00Z","v":79900,"vw":41.311689},{"c":41.11,"h":41.2566,"l":41.07,"n":371,"o":41.24,"t":"2025-05-21T04:00:00Z","v":46768,"vw":41.152203},{"c":41.2371,"h":41.276,"l":41.0575,"n":290,"o":41.08,"t":"2025-05-22T04:00:00Z","v":52903,"vw":41.128914},{"c":41.31,"h":41.35,"l":41.21,"n":428,"o":41.29,"t":"2025-05-23T04:00:00Z","v":90750,"vw":41.294065},{"c":41.4048,"h":41.43,"l":41.3299,"n":247,"o":41.3299,"t":"2025-05-27T04:00:00Z","v":45834,"vw":41.389787},{"c":41.3,"h":41.5,"l":41.26,"n":336,"o":41.32,"t":"2025-05-28T04:00:00Z","v":71933,"vw":41.311821},{"c":41.4,"h":41.44,"l":41.3199,"n":243,"o":41.33,"t":"2025-05-29T04:00:00Z","v":29943,"vw":41.388033},{"c":41.55,"h":41.5943,"l":41.4101,"n":464,"o":41.4256,"t":"2025-05-30T04:00:00Z","v":74608,"vw":41.51339},{"c":41.43,"h":41.49,"l":41.36,"n":460,"o":41.44,"t":"2025-06-02T04:00:00Z","v":85223,"vw":41.403929},{"c":41.38,"h":41.48,"l":41.34,"n":394,"o":41.48,"t":"2025-06-03T04:00:00Z","v":43097,"vw":41.373251},{"c":41.545,"h":41.68,"l":41.43,"n":1260,"o":41.43,"t":"2025-06-04T04:00:00Z","v":236138,"vw":41.545885},{"c":41.42,"h":41.58,"l":41.4,"n":460,"o":41.53,"t":"2025-06-05T04:00:00Z","v":61354,"vw":41.444292},{"c":41.185,"h":41.3,"l":41.175,"n":398,"o":41.3,"t":"2025-06-06T04:00:00Z","v":62288,"vw":41.218022},{"c":41.235,"h":41.31,"l":41.16,"n":419,"o":41.16,"t":"2025-06-09T04:00:00Z","v":180188,"vw":41.277013},{"c":41.24,"h":41.31,"l":41.219,"n":761,"o":41.295,"t":"2025-06-10T04:00:00Z","v":199929,"vw":41.257573},{"c":41.34,"h":41.36,"l":41.22,"n":503,"o":41.22,"t":"2025-06-11T04:00:00Z","v":95104,"vw":41.339537},{"c":41.44,"h":41.49,"l":41.4127,"n":427,"o":41.43,"t":"2025-06-12T04:00:00Z","v":126679,"vw":41.458288},{"c":41.39,"h":41.449,"l":41.311,"n":421,"o":41.449,"t":"2025-06-13T04:00:00Z","v":73632,"vw":41.388535},{"c":41.355,"h":41.45,"l":41.33,"n":382,"o":41.33,"t":"2025-06-16T04:00:00Z","v":64273,"vw":41.381844},{"c":41.5453,"h":41.5693,"l":41.384,"n":462,"o":41.4,"t":"2025-06-17T04:00:00Z","v":73557,"vw":41.504278},{"c":41.5743,"h":41.62,"l":41.53,"n":326,"o":41.61,"t":"2025-06-18T04:00:00Z","v":100422,"vw":41.585746},{"c":41.67,"h":41.6867,"l":41.49,"n":507,"o":41.49,"t":"2025-06-20T04:00:00Z","v":72498,"vw":41.609577},{"c":41.71,"h":41.8591,"l":41.701,"n":275,"o":41.73,"t":"2025-06-23T04:00:00Z","v":58721,"vw":41.763478},{"c":41.59,"h":41.61,"l":41.4244,"n":323,"o":41.47,"t":"2025-06-24T04:00:00Z","v":49575,"vw":41.562068},{"c":41.6287,"h":41.64,"l":41.5303,"n":420,"o":41.58,"t":"2025-06-25T04:00:00Z","v":38833,"vw":41.609963},{"c":41.75,"h":41.75,"l":41.6593,"n":452,"o":41.68,"t":"2025-06-26T04:00:00Z","v":60960,"vw":41.705009},{"c":41.71,"h":41.8081,"l":41.69,"n":480,"o":41.69,"t":"2025-06-27T04:00:00Z","v":62483,"vw":41.731952},{"c":41.81,"h":41.86,"l":41.7435,"n":688,"o":41.8,"t":"2025-06-30T04:00:00Z","v":171339,"vw":41.824443},{"c":41.78,"h":41.84,"l":41.74,"n":708,"o":41.8,"t":"2025-07-01T04:00:00Z","v":90643,"vw":41.781649},{"c":41.76,"h":41.7651,"l":41.7099,"n":478,"o":41.73,"t":"2025-07-02T04:00:00Z","v":62461,"vw":41.740237},{"c":41.69,"h":41.72,"l":41.645,"n":371,"o":41.6899,"t":"2025-07-03T04:00:00Z","v":45769,"vw":41.689161},{"c":41.66,"h":41.7,"l":41.6004,"n":507,"o":41.7,"t":"2025-07-07T04:00:00Z","v":72672,"vw":41.631079},{"c":41.6088,"h":41.615,"l":41.565,"n":362,"o":41.58,"t":"2025-07-08T04:00:00Z","v":74350,"vw":41.598693},{"c":41.76,"h":41.76,"l":41.63,"n":370,"o":41.63,"t":"2025-07-09T04:00:00Z","v":69923,"vw":41.725919},{"c":41.76,"h":41.77,"l":41.69,"n":449,"o":41.74,"t":"2025-07-10T04:00:00Z","v":50631,"vw":41.72896},{"c":41.71,"h":41.71,"l":41.665,"n":350,"o":41.7,"t":"2025-07-11T04:00:00Z","v":52063,"vw":41.680782},{"c":41.72,"h":41.74,"l":41.67,"n":293,"o":41.701,"t":"2025-07-14T04:00:00Z","v":46886,"vw":41.711632},{"c":41.6,"h":41.75,"l":41.58,"n":263,"o":41.75,"t":"2025-07-15T04:00:00Z","v":44700,"vw":41.643248},{"c":41.78,"h":41.78,"l":41.645,"n":372,"o":41.66,"t":"2025-07-16T04:00:00Z","v":47151,"vw":41.726302},{"c":41.84,"h":41.84,"l":41.79,"n":440,"o":41.79,"t":"2025-07-17T04:00:00Z","v":83395,"vw":41.826447},{"c":41.875,"h":41.9292,"l":41.85,"n":389,"o":41.9144,"t":"2025-07-18T04:00:00Z","v":50970,"vw":41.885689},{"c":42.005,"h":42.055,"l":41.9566,"n":294,"o":41.96,"t":"2025-07-21T04:00:00Z","v":37378,"vw":42.020606},{"c":41.875,"h":41.91,"l":41.82,"n":399,"o":41.82,"t":"2025-07-22T04:00:00Z","v":73624,"vw":41.895539},{"c":41.68,"h":41.765,"l":41.6601,"n":612,"o":41.75,"t":"2025-07-23T04:00:00Z","v":91780,"vw":41.71545},{"c":41.735,"h":41.74,"l":41.6297,"n":504,"o":41.67,"t":"2025-07-24T04:00:00Z","v":80433,"vw":41.6914},{"c":41.765,"h":41.7792,"l":41.6999,"n":395,"o":41.7461,"t":"2025-07-25T04:00:00Z","v":44210,"vw":41.750662},{"c":41.7195,"h":41.7434,"l":41.69,"n":330,"o":41.69,"t":"2025-07-28T04:00:00Z","v":27680,"vw":41.717081},{"c":41.93,"h":41.93,"l":41.76,"n":399,"o":41.76,"t":"2025-07-29T04:00:00Z","v":75623,"vw":41.903155},{"c":41.79,"h":41.92,"l":41.7613,"n":382,"o":41.84,"t":"2025-07-30T04:00:00Z","v":56823,"vw":41.818914},{"c":41.725,"h":41.8585,"l":41.705,"n":359,"o":41.81,"t":"2025-07-31T04:00:00Z","v":59151,"vw":41.78108},{"c":42.018,"h":42.02,"l":41.9,"n":549,"o":41.9499,"t":"2025-08-01T04:00:00Z","v":111752,"vw":41.94457},{"c":42.14,"h":42.165,"l":42.0267,"n":372,"o":42.04,"t":"2025-08-04T04:00:00Z","v":34535,"vw":42.106292},{"c":42.095,"h":42.135,"l":42.0807,"n":491,"o":42.1,"t":"2025-08-05T04:00:00Z","v":492824,"vw":42.126876},{"c":42.055,"h":42.1199,"l":42,"n":439,"o":42.06,"t":"2025-08-06T04:00:00Z","v":82896,"vw":42.073056},{"c":42.08,"h":42.1099,"l":42.02,"n":559,"o":42.05,"t":"2025-08-07T04:00:00Z","v":71908,"vw":42.059192},{"c":42.09,"h":42.1099,"l":41.9992,"n":286,"o":42.04,"t":"2025-08-08T04:00:00Z","v":40515,"vw":42.038452},{"c":42.0898,"h":42.14,"l":42.08,"n":255,"o":42.08,"t":"2025-08-11T04:00:00Z","v":41034,"vw":42.103437},{"c":42.02,"h":42.04,"l":41.95,"n":323,"o":41.99,"t":"2025-08-12T04:00:00Z","v":58098,"vw":42.015087},{"c":42.15,"h":42.1999,"l":42.13,"n":353,"o":42.13,"t":"2025-08-13T04:00:00Z","v":98057,"vw":42.165072},{"c":42.04,"h":42.12,"l":42.03,"n":396,"o":42.05,"t":"2025-08-14T04:00:00Z","v":116695,"vw":42.056863},{"c":41.955,"h":42.0528,"l":41.9352,"n":289,"o":42.03,"t":"2025-08-15T04:00:00Z","v":56975,"vw":41.960952},{"c":41.927,"h":41.9686,"l":41.8602,"n":286,"o":41.96,"t":"2025-08-18T04:00:00Z","v":85822,"vw":41.913929},{"c":41.795,"h":41.8266,"l":41.79,"n":631,"o":41.81,"t":"2025-08-19T04:00:00Z","v":145909,"vw":41.807998},{"c":41.8595,"h":41.88,"l":41.81,"n":549,"o":41.8169,"t":"2025-08-20T04:00:00Z","v":78710,"vw":41.847323},{"c":41.845,"h":41.88,"l":41.77,"n":345,"o":41.88,"t":"2025-08-21T04:00:00Z","v":55155,"vw":41.823163},{"c":42.165,"h":42.17,"l":41.9,"n":350,"o":41.9,"t":"2025-08-22T04:00:00Z","v":37907,"vw":42.12661},{"c":42.11,"h":42.1298,"l":42.0702,"n":268,"o":42.0912,"t":"2025-08-25T04:00:00Z","v":41834,"vw":42.100733},{"c":42.2215,"h":42.2215,"l":42.1104,"n":277,"o":42.128,"t":"2025-08-26T04:00:00Z","v":34098,"vw":42.18986},{"c":42.33,"h":42.365,"l":42.19,"n":527,"o":42.19,"t":"2025-08-27T04:00:00Z","v":72876,"vw":42.322167},{"c":42.35,"h":42.3799,"l":42.33,"n":346,"o":42.34,"t":"2025-08-28T04:00:00Z","v":66946,"vw":42.350685},{"c":42.32,"h":42.3748,"l":42.32,"n":261,"o":42.34,"t":"2025-08-29T04:00:00Z","v":30570,"vw":42.339815},{"c":42.23,"h":42.2499,"l":42.2,"n":371,"o":42.21,"t":"2025-09-02T04:00:00Z","v":71699,"vw":42.219589},{"c":42.32,"h":42.38,"l":42.21,"n":378,"o":42.21,"t":"2025-09-03T04:00:00Z","v":62343,"vw":42.336412},{"c":42.38,"h":42.405,"l":42.3157,"n":402,"o":42.34,"t":"2025-09-04T04:00:00Z","v":48250,"vw":42.37383},{"c":42.555,"h":42.575,"l":42.5257,"n":462,"o":42.54,"t":"2025-09-05T04:00:00Z","v":138073,"vw":42.550671},{"c":42.635,"h":42.64,"l":42.561,"n":442,"o":42.62,"t":"2025-09-08T04:00:00Z","v":62200,"vw":42.616147},{"c":42.5452,"h":42.6358,"l":42.5421,"n":369,"o":42.6358,"t":"2025-09-09T04:00:00Z","v":47361,"vw":42.575357},{"c":42.615,"h":42.7035,"l":42.5703,"n":269,"o":42.58,"t":"2025-09-10T04:00:00Z","v":43617,"vw":42.626285},{"c":42.645,"h":42.7092,"l":42.6332,"n":219,"o":42.65,"t":"2025-09-11T04:00:00Z","v":32191,"vw":42.671558},{"c":42.59,"h":42.61,"l":42.5599,"n":196,"o":42.61,"t":"2025-09-12T04:00:00Z","v":35983,"vw":42.581987},{"c":42.63,"h":42.6562,"l":42.605,"n":188,"o":42.62,"t":"2025-09-15T04:00:00Z","v":31018,"vw":42.633274},{"c":42.66,"h":42.69,"l":42.64,"n":228,"o":42.6648,"t":"2025-09-16T04:00:00Z","v":46192,"vw":42.674933},{"c":42.62,"h":42.77,"l":42.5702,"n":325,"o":42.6654,"t":"2025-09-17T04:00:00Z","v":60081,"vw":42.62895},{"c":42.53,"h":42.59,"l":42.4786,"n":256,"o":42.54,"t":"2025-09-18T04:00:00Z","v":129387,"vw":42.536104},{"c":42.49,"h":42.529,"l":42.4504,"n":239,"o":42.52,"t":"2025-09-19T04:00:00Z","v":29308,"vw":42.481246},{"c":42.39,"h":42.46,"l":42.3701,"n":384,"o":42.44,"t":"2025-09-22T04:00:00Z","v":35849,"vw":42.40826},{"c":42.33,"h":42.337,"l":42.25,"n":235,"o":42.29,"t":"2025-09-23T04:00:00Z","v":47146,"vw":42.301991},{"c":42.27,"h":42.33,"l":42.25,"n":284,"o":42.33,"t":"2025-09-24T04:00:00Z","v":39102,"vw":42.276636},{"c":42.195,"h":42.21,"l":42.13,"n":290,"o":42.21,"t":"2025-09-25T04:00:00Z","v":47008,"vw":42.17006},{"c":42.19,"h":42.2524,"l":42.15,"n":346,"o":42.19,"t":"2025-09-26T04:00:00Z","v":44570,"vw":42.176071},{"c":42.23,"h":42.25,"l":42.2,"n":396,"o":42.22,"t":"2025-09-29T04:00:00Z","v":72257,"vw":42.225826},{"c":42.23,"h":42.29,"l":42.21,"n":363,"o":42.25,"t":"2025-09-30T04:00:00Z","v":106170,"vw":42.222699},{"c":42.3,"h":42.3644,"l":42.257,"n":360,"o":42.31,"t":"2025-10-01T04:00:00Z","v":63628,"vw":42.303171},{"c":42.29,"h":42.3299,"l":42.26,"n":279,"o":42.3078,"t":"2025-10-02T04:00:00Z","v":40587,"vw":42.302968},{"c":42.22,"h":42.3099,"l":42.22,"n":328,"o":42.3099,"t":"2025-10-03T04:00:00Z","v":68345,"vw":42.25178},{"c":42.17,"h":42.225,"l":42.145,"n":446,"o":42.16,"t":"2025-10-06T04:00:00Z","v":98712,"vw":42.160989},{"c":42.28,"h":42.2981,"l":42.1777,"n":285,"o":42.2,"t":"2025-10-07T04:00:00Z","v":36219,"vw":42.27413},{"c":42.29,"h":42.35,"l":42.2701,"n":280,"o":42.35,"t":"2025-10-08T04:00:00Z","v":46161,"vw":42.303294},{"c":42.255,"h":42.332,"l":42.24,"n":413,"o":42.29,"t":"2025-10-09T04:00:00Z","v":53493,"vw":42.262655},{"c":42.405,"h":42.4386,"l":42.33,"n":212,"o":42.33,"t":"2025-10-10T04:00:00Z","v":40570,"vw":42.404511},{"c":42.48,"h":42.48,"l":42.3635,"n":345,"o":42.39,"t":"2025-10-13T04:00:00Z","v":49956,"vw":42.408352},{"c":42.475,"h":42.5,"l":42.41,"n":315,"o":42.45,"t":"2025-10-14T04:00:00Z","v":50142,"vw":42.452185},{"c":42.44,"h":42.53,"l":42.3817,"n":263,"o":42.51,"t":"2025-10-15T04:00:00Z","v":43324,"vw":42.446694},{"c":42.545,"h":42.56,"l":42.38,"n":363,"o":42.38,"t":"2025-10-16T04:00:00Z","v":66891,"vw":42.491836},{"c":42.47,"h":42.55,"l":42.43,"n":506,"o":42.55,"t":"2025-10-17T04:00:00Z","v":183084,"vw":42.486218},{"c":42.47,"h":42.49,"l":42.4446,"n":376,"o":42.48,"t":"2025-10-20T04:00:00Z","v":69909,"vw":42.469488},{"c":42.455,"h":42.4774,"l":42.4202,"n":354,"o":42.43,"t":"2025-10-21T04:00:00Z","v":69061,"vw":42.451815},{"c":42.52,"h":42.52,"l":42.44,"n":413,"o":42.48,"t":"2025-10-22T04:00:00Z","v":55447,"vw":42.492649},{"c":42.425,"h":42.498,"l":42.417,"n":476,"o":42.49,"t":"2025-10-23T04:00:00Z","v":104419,"vw":42.449032},{"c":42.41,"h":42.42,"l":42.3432,"n":334,"o":42.39,"t":"2025-10-24T04:00:00Z","v":49209,"vw":42.395188},{"c":42.38,"h":42.4,"l":42.335,"n":421,"o":42.38,"t":"2025-10-27T04:00:00Z","v":101195,"vw":42.370905},{"c":42.41,"h":42.415,"l":42.3503,"n":307,"o":42.36,"t":"2025-10-28T04:00:00Z","v":54714,"vw":42.393387},{"c":42.18,"h":42.4294,"l":42.1601,"n":286,"o":42.39,"t":"2025-10-29T04:00:00Z","v":90067,"vw":42.302049},{"c":42.115,"h":42.1658,"l":42.08,"n":575,"o":42.08,"t":"2025-10-30T04:00:00Z","v":80438,"vw":42.116391},{"c":42.19,"h":42.205,"l":42.12,"n":617,"o":42.15,"t":"2025-10-31T04:00:00Z","v":81204,"vw":42.170841},{"c":42.13,"h":42.19,"l":42.11,"n":272,"o":42.14,"t":"2025-11-03T05:00:00Z","v":41572,"vw":42.152691},{"c":42.19,"h":42.2155,"l":42.15,"n":411,"o":42.16,"t":"2025-11-04T05:00:00Z","v":71298,"vw":42.174641},{"c":42.01,"h":42.12,"l":42.01,"n":289,"o":42.1,"t":"2025-11-05T05:00:00Z","v":71160,"vw":42.030554},{"c":42.13,"h":42.168,"l":42.11,"n":252,"o":42.13,"t":"2025-11-06T05:00:00Z","v":228762,"vw":42.132224},{"c":42.14,"h":42.18,"l":42.06,"n":596,"o":42.06,"t":"2025-11-07T05:00:00Z","v":114674,"vw":42.131454},{"c":42.16,"h":42.16,"l":42.12,"n":284,"o":42.14,"t":"2025-11-10T05:00:00Z","v":47205,"vw":42.132257},{"c":42.33,"h":42.33,"l":42.2401,"n":238,"o":42.25,"t":"2025-11-11T05:00:00Z","v":43371,"vw":42.285366},{"c":42.23,"h":42.3,"l":42.2196,"n":413,"o":42.25,"t":"2025-11-12T05:00:00Z","v":127600,"vw":42.263695},{"c":42.16,"h":42.22,"l":42.16,"n":388,"o":42.18,"t":"2025-11-13T05:00:00Z","v":116365,"vw":42.166965},{"c":42.12,"h":42.21,"l":42.08,"n":267,"o":42.21,"t":"2025-11-14T05:00:00Z","v":61013,"vw":42.109071},{"c":42.115,"h":42.1399,"l":42.1021,"n":337,"o":42.13,"t":"2025-11-17T05:00:00Z","v":47122,"vw":42.116979},{"c":41.96,"h":41.9999,"l":41.915,"n":390,"o":41.99,"t":"2025-11-18T05:00:00Z","v":57148,"vw":41.946608},{"c":41.925,"h":41.9794,"l":41.9042,"n":365,"o":41.97,"t":"2025-11-19T05:00:00Z","v":62499,"vw":41.941207},{"c":41.94,"h":42.0082,"l":41.92,"n":430,"o":41.97,"t":"2025-11-20T05:00:00Z","v":133490,"vw":41.975366},{"c":42.045,"h":42.05,"l":41.9984,"n":557,"o":42.03,"t":"2025-11-21T05:00:00Z","v":97717,"vw":42.027962},{"c":42.05,"h":42.08,"l":42.0301,"n":558,"o":42.07,"t":"2025-11-24T05:00:00Z","v":67551,"vw":42.054793},{"c":42.14,"h":42.159,"l":42.04,"n":465,"o":42.05,"t":"2025-11-25T05:00:00Z","v":125952,"vw":42.111882},{"c":42.22,"h":42.22,"l":42.09,"n":473,"o":42.12,"t":"2025-11-26T05:00:00Z","v":132563,"vw":42.163641},{"c":42.145,"h":42.1999,"l":42.14,"n":195,"o":42.1999,"t":"2025-11-28T05:00:00Z","v":21936,"vw":42.172046},{"c":41.965,"h":42.0165,"l":41.96,"n":372,"o":42,"t":"2025-12-01T05:00:00Z","v":65633,"vw":41.974418},{"c":41.98,"h":41.99,"l":41.94,"n":453,"o":41.95,"t":"2025-12-02T05:00:00Z","v":84233,"vw":41.97656},{"c":42.07,"h":42.07,"l":42,"n":366,"o":42.0139,"t":"2025-12-03T05:00:00Z","v":73314,"vw":42.047188},{"c":42,"h":42.02,"l":41.98,"n":341,"o":42.02,"t":"2025-12-04T05:00:00Z","v":39772,"vw":41.993738},{"c":41.925,"h":42.0199,"l":41.9102,"n":562,"o":42.01,"t":"2025-12-05T05:00:00Z","v":89393,"vw":41.934465},{"c":41.845,"h":41.92,"l":41.805,"n":432,"o":41.92,"t":"2025-12-08T05:00:00Z","v":43519,"vw":41.832989},{"c":41.785,"h":41.871,"l":41.76,"n":538,"o":41.86,"t":"2025-12-09T05:00:00Z","v":86441,"vw":41.796856},{"c":41.915,"h":41.9299,"l":41.73,"n":558,"o":41.73,"t":"2025-12-10T05:00:00Z","v":77736,"vw":41.829424},{"c":41.915,"h":41.9984,"l":41.9,"n":400,"o":41.97,"t":"2025-12-11T05:00:00Z","v":68999,"vw":41.936225},{"c":41.845,"h":41.845,"l":41.805,"n":431,"o":41.83,"t":"2025-12-12T05:00:00Z","v":71266,"vw":41.824388},{"c":41.825,"h":41.91,"l":41.81,"n":646,"o":41.88,"t":"2025-12-15T05:00:00Z","v":158388,"vw":41.846664},{"c":41.555,"h":41.5669,"l":41.47,"n":452,"o":41.47,"t":"2025-12-16T05:00:00Z","v":85582,"vw":41.545052},{"c":41.59,"h":41.59,"l":41.52,"n":511,"o":41.54,"t":"2025-12-17T05:00:00Z","v":154819,"vw":41.545539},{"c":41.62,"h":41.66,"l":41.56,"n":1272,"o":41.59,"t":"2025-12-18T05:00:00Z","v":730698,"vw":41.60031},{"c":41.57,"h":41.64,"l":41.545,"n":1033,"o":41.64,"t":"2025-12-19T05:00:00Z","v":118362,"vw":41.571811},{"c":41.51,"h":41.5587,"l":41.5,"n":561,"o":41.54,"t":"2025-12-22T05:00:00Z","v":139955,"vw":41.51703},{"c":41.52,"h":41.53,"l":41.4202,"n":451,"o":41.45,"t":"2025-12-23T05:00:00Z","v":114784,"vw":41.507558},{"c":41.605,"h":41.61,"l":41.56,"n":299,"o":41.56,"t":"2025-12-24T05:00:00Z","v":62700,"vw":41.594917},{"c":41.605,"h":41.66,"l":41.59,"n":459,"o":41.66,"t":"2025-12-26T05:00:00Z","v":137397,"vw":41.597346},{"c":41.655,"h":41.6631,"l":41.6301,"n":500,"o":41.66,"t":"2025-12-29T05:00:00Z","v":132278,"vw":41.642363},{"c":41.635,"h":41.6899,"l":41.6101,"n":629,"o":41.62,"t":"2025-12-30T05:00:00Z","v":190751,"vw":41.639786},{"c":41.555,"h":41.6499,"l":41.55,"n":492,"o":41.59,"t":"2025-12-31T05:00:00Z","v":109035,"vw":41.609168},{"c":41.545,"h":41.59,"l":41.5201,"n":390,"o":41.59,"t":"2026-01-02T05:00:00Z","v":62359,"vw":41.547523},{"c":41.65,"h":41.655,"l":41.5699,"n":592,"o":41.57,"t":"2026-01-05T05:00:00Z","v":134831,"vw":41.628651},{"c":41.63,"h":41.6585,"l":41.5701,"n":471,"o":41.64,"t":"2026-01-06T05:00:00Z","v":139407,"vw":41.611578},{"c":41.695,"h":41.71,"l":41.65,"n":449,"o":41.71,"t":"2026-01-07T05:00:00Z","v":66945,"vw":41.690342},{"c":41.5951,"h":41.64,"l":41.595,"n":372,"o":41.6,"t":"2026-01-08T05:00:00Z","v":70015,"vw":41.609785},{"c":41.645,"h":41.6666,"l":41.595,"n":524,"o":41.6,"t":"2026-01-09T05:00:00Z","v":89082,"vw":41.635985},{"c":41.655,"h":41.68,"l":41.6299,"n":550,"o":41.63,"t":"2026-01-12T05:00:00Z","v":83278,"vw":41.653709},{"c":41.715,"h":41.735,"l":41.675,"n":418,"o":41.69,"t":"2026-01-13T05:00:00Z","v":79801,"vw":41.713023},{"c":41.77,"h":41.805,"l":41.75,"n":474,"o":41.75,"t":"2026-01-14T05:00:00Z","v":110468,"vw":41.777212},{"c":41.67,"h":41.76,"l":41.67,"n":446,"o":41.74,"t":"2026-01-15T05:00:00Z","v":97841,"vw":41.702289},{"c":41.595,"h":41.69,"l":41.58,"n":558,"o":41.69,"t":"2026-01-16T05:00:00Z","v":77870,"vw":41.624787},{"c":41.475,"h":41.5308,"l":41.46,"n":575,"o":41.49,"t":"2026-01-20T05:00:00Z","v":119774,"vw":41.495891},{"c":41.625,"h":41.6286,"l":41.49,"n":999,"o":41.5,"t":"2026-01-21T05:00:00Z","v":229048,"vw":41.54351},{"c":41.595,"h":41.71,"l":41.57,"n":433,"o":41.59,"t":"2026-01-22T05:00:00Z","v":70715,"vw":41.599731},{"c":41.685,"h":41.6884,"l":41.59,"n":502,"o":41.6,"t":"2026-01-23T05:00:00Z","v":87736,"vw":41.632561},{"c":41.725,"h":41.74,"l":41.69,"n":360,"o":41.71,"t":"2026-01-26T05:00:00Z","v":46951,"vw":41.719647},{"c":41.75,"h":41.81,"l":41.745,"n":497,"o":41.75,"t":"2026-01-27T05:00:00Z","v":77930,"vw":41.762822},{"c":41.775,"h":41.7799,"l":41.69,"n":574,"o":41.76,"t":"2026-01-28T05:00:00Z","v":106746,"vw":41.745251},{"c":41.81,"h":41.915,"l":41.8,"n":452,"o":41.8,"t":"2026-01-29T05:00:00Z","v":79393,"vw":41.840884},{"c":41.81,"h":41.85,"l":41.7562,"n":547,"o":41.77,"t":"2026-01-30T05:00:00Z","v":99287,"vw":41.798648},{"c":41.71,"h":41.78,"l":41.68,"n":471,"o":41.78,"t":"2026-02-02T05:00:00Z","v":69615,"vw":41.710024},{"c":41.765,"h":41.7773,"l":41.71,"n":973,"o":41.71,"t":"2026-02-03T05:00:00Z","v":75365,"vw":41.751624},{"c":41.71,"h":41.76,"l":41.68,"n":487,"o":41.71,"t":"2026-02-04T05:00:00Z","v":59025,"vw":41.734678},{"c":41.85,"h":41.85,"l":41.76,"n":379,"o":41.78,"t":"2026-02-05T05:00:00Z","v":84805,"vw":41.82187},{"c":41.86,"h":41.8693,"l":41.81,"n":431,"o":41.8398,"t":"2026-02-06T05:00:00Z","v":79098,"vw":41.849313},{"c":41.9,"h":41.9286,"l":41.84,"n":382,"o":41.86,"t":"2026-02-09T05:00:00Z","v":63689,"vw":41.89158},{"c":41.995,"h":42.025,"l":41.9735,"n":520,"o":41.99,"t":"2026-02-10T05:00:00Z","v":86019,"vw":41.996295},{"c":41.93,"h":41.985,"l":41.91,"n":401,"o":41.94,"t":"2026-02-11T05:00:00Z","v":65608,"vw":41.930665},{"c":42.095,"h":42.1,"l":41.95,"n":412,"o":41.95,"t":"2026-02-12T05:00:00Z","v":71681,"vw":42.019922},{"c":42.14,"h":42.1485,"l":42.1,"n":332,"o":42.14,"t":"2026-02-13T05:00:00Z","v":971764,"vw":42.102286},{"c":42.08,"h":42.12,"l":42.052,"n":362,"o":42.12,"t":"2026-02-17T05:00:00Z","v":65487,"vw":42.077487},{"c":42.045,"h":42.0999,"l":42.04,"n":506,"o":42.05,"t":"2026-02-18T05:00:00Z","v":76815,"vw":42.073147},{"c":42.095,"h":42.1263,"l":42.045,"n":317,"o":42.05,"t":"2026-02-19T05:00:00Z","v":92672,"vw":42.091874},{"c":42.06,"h":42.1,"l":42.01,"n":384,"o":42.1,"t":"2026-02-20T05:00:00Z","v":135888,"vw":42.065998},{"c":42.13,"h":42.18,"l":42.11,"n":478,"o":42.11,"t":"2026-02-23T05:00:00Z","v":91621,"vw":42.146795},{"c":42.125,"h":42.1399,"l":42.0799,"n":378,"o":42.11,"t":"2026-02-24T05:00:00Z","v":66793,"vw":42.110711},{"c":42.16,"h":42.175,"l":42.105,"n":339,"o":42.11,"t":"2026-02-25T05:00:00Z","v":72034,"vw":42.148432},{"c":42.29,"h":42.29,"l":42.19,"n":518,"o":42.19,"t":"2026-02-26T05:00:00Z","v":75522,"vw":42.254622},{"c":42.33,"h":42.39,"l":42.325,"n":384,"o":42.39,"t":"2026-02-27T05:00:00Z","v":60317,"vw":42.353532},{"c":42.2,"h":42.32,"l":42.12,"n":357,"o":42.32,"t":"2026-03-02T05:00:00Z","v":50054,"vw":42.192332},{"c":42.19,"h":42.2442,"l":42.11,"n":316,"o":42.12,"t":"2026-03-03T05:00:00Z","v":52892,"vw":42.198929},{"c":42.13,"h":42.1765,"l":42.09,"n":369,"o":42.17,"t":"2026-03-04T05:00:00Z","v":75480,"vw":42.117746},{"c":42.09,"h":42.115,"l":42.01,"n":502,"o":42.03,"t":"2026-03-05T05:00:00Z","v":79117,"vw":42.0652},{"c":42.175,"h":42.2853,"l":42.12,"n":644,"o":42.12,"t":"2026-03-06T05:00:00Z","v":124406,"vw":42.222318},{"c":42.235,"h":42.27,"l":42.15,"n":735,"o":42.21,"t":"2026-03-09T04:00:00Z","v":174201,"vw":42.203195},{"c":42.115,"h":42.22,"l":42.0999,"n":413,"o":42.22,"t":"2026-03-10T04:00:00Z","v":78317,"vw":42.158227},{"c":42.055,"h":42.16,"l":42.045,"n":334,"o":42.16,"t":"2026-03-11T04:00:00Z","v":62277,"vw":42.070477},{"c":41.975,"h":42.08,"l":41.92,"n":364,"o":42.03,"t":"2026-03-12T04:00:00Z","v":84866,"vw":42.003349},{"c":41.905,"h":41.9674,"l":41.87,"n":502,"o":41.96,"t":"2026-03-13T04:00:00Z","v":83017,"vw":41.915297},{"c":42.0139,"h":42.04,"l":41.9641,"n":319,"o":42.03,"t":"2026-03-16T04:00:00Z","v":187454,"vw":42.026725},{"c":42.17,"h":42.1846,"l":42.1099,"n":358,"o":42.11,"t":"2026-03-17T04:00:00Z","v":38142,"vw":42.144014},{"c":42.11,"h":42.2161,"l":42.092,"n":396,"o":42.21,"t":"2026-03-18T04:00:00Z","v":75254,"vw":42.166032},{"c":42.01,"h":42.07,"l":41.955,"n":473,"o":42.01,"t":"2026-03-19T04:00:00Z","v":123397,"vw":42.027033},{"c":41.7,"h":41.87,"l":41.68,"n":373,"o":41.87,"t":"2026-03-20T04:00:00Z","v":68894,"vw":41.736107},{"c":41.66,"h":41.73,"l":41.5982,"n":450,"o":41.6,"t":"2026-03-23T04:00:00Z","v":61290,"vw":41.681937},{"c":41.51,"h":41.59,"l":41.4574,"n":394,"o":41.55,"t":"2026-03-24T04:00:00Z","v":66765,"vw":41.530321},{"c":41.64,"h":41.64,"l":41.55,"n":223,"o":41.59,"t":"2026-03-25T04:00:00Z","v":38071,"vw":41.59915},{"c":41.47,"h":41.6499,"l":41.47,"n":426,"o":41.62,"t":"2026-03-26T04:00:00Z","v":79103,"vw":41.550911},{"c":41.46,"h":41.5178,"l":41.41,"n":645,"o":41.45,"t":"2026-03-27T04:00:00Z","v":114075,"vw":41.456015},{"c":41.715,"h":41.765,"l":41.69,"n":445,"o":41.7,"t":"2026-03-30T04:00:00Z","v":81117,"vw":41.718167},{"c":41.72,"h":41.85,"l":41.715,"n":633,"o":41.83,"t":"2026-03-31T04:00:00Z","v":99980,"vw":41.775347},{"c":41.72,"h":41.7799,"l":41.6871,"n":591,"o":41.71,"t":"2026-04-01T04:00:00Z","v":85876,"vw":41.728567},{"c":41.9,"h":41.9,"l":41.8,"n":447,"o":41.8,"t":"2026-04-02T04:00:00Z","v":93862,"vw":41.861745},{"c":41.875,"h":41.9099,"l":41.81,"n":400,"o":41.83,"t":"2026-04-06T04:00:00Z","v":45951,"vw":41.866225},{"c":41.93,"h":41.96,"l":41.75,"n":500,"o":41.8198,"t":"2026-04-07T04:00:00Z","v":66280,"vw":41.884085},{"c":41.95,"h":42.05,"l":41.9,"n":377,"o":42.05,"t":"2026-04-08T04:00:00Z","v":116027,"vw":41.939268},{"c":41.96,"h":41.9901,"l":41.875,"n":350,"o":41.9,"t":"2026-04-09T04:00:00Z","v":57208,"vw":41.938557},{"c":41.99,"h":42.02,"l":41.94,"n":379,"o":41.98,"t":"2026-04-10T04:00:00Z","v":145491,"vw":41.988451},{"c":42.1,"h":42.1,"l":42,"n":344,"o":42.01,"t":"2026-04-13T04:00:00Z","v":81722,"vw":42.066338},{"c":42.195,"h":42.2,"l":42.08,"n":304,"o":42.09,"t":"2026-04-14T04:00:00Z","v":56840,"vw":42.160605},{"c":42.16,"h":42.19,"l":42.1301,"n":272,"o":42.19,"t":"2026-04-15T04:00:00Z","v":60475,"vw":42.152218},{"c":42.06,"h":42.22,"l":42.0401,"n":336,"o":42.22,"t":"2026-04-16T04:00:00Z","v":62448,"vw":42.082307},{"c":42.17,"h":42.1865,"l":42.11,"n":315,"o":42.14,"t":"2026-04-17T04:00:00Z","v":34377,"vw":42.15395},{"c":42.165,"h":42.19,"l":42.115,"n":498,"o":42.19,"t":"2026-04-20T04:00:00Z","v":94033,"vw":42.154688},{"c":41.99,"h":42.045,"l":41.965,"n":431,"o":42.03,"t":"2026-04-21T04:00:00Z","v":66984,"vw":42.006907},{"c":42.055,"h":42.0901,"l":42.05,"n":540,"o":42.07,"t":"2026-04-22T04:00:00Z","v":64803,"vw":42.064223},{"c":42.135,"h":42.135,"l":42.03,"n":603,"o":42.09,"t":"2026-04-23T04:00:00Z","v":64367,"vw":42.100077},{"c":42.22,"h":42.23,"l":42.09,"n":264,"o":42.09,"t":"2026-04-24T04:00:00Z","v":40409,"vw":42.186258},{"c":42.21,"h":42.26,"l":42.18,"n":491,"o":42.2,"t":"2026-04-27T04:00:00Z","v":61394,"vw":42.215664},{"c":42.18,"h":42.195,"l":42.1,"n":572,"o":42.19,"t":"2026-04-28T04:00:00Z","v":55103,"vw":42.15915},{"c":42.05,"h":42.12,"l":42.02,"n":247,"o":42.11,"t":"2026-04-29T04:00:00Z","v":69131,"vw":42.087479},{"c":42.12,"h":42.15,"l":42.06,"n":354,"o":42.0699,"t":"2026-04-30T04:00:00Z","v":46317,"vw":42.10996},{"c":42.26,"h":42.31,"l":42.22,"n":492,"o":42.24,"t":"2026-05-01T04:00:00Z","v":82219,"vw":42.254833},{"c":42.17,"h":42.225,"l":42.1501,"n":396,"o":42.21,"t":"2026-05-04T04:00:00Z","v":80162,"vw":42.190335},{"c":42.135,"h":42.22,"l":42.1201,"n":625,"o":42.22,"t":"2026-05-05T04:00:00Z","v":116128,"vw":42.158833},{"c":42.14,"h":42.2,"l":42.14,"n":674,"o":42.19,"t":"2026-05-06T04:00:00Z","v":178018,"vw":42.160987},{"c":42.125,"h":42.21,"l":42.09,"n":529,"o":42.21,"t":"2026-05-07T04:00:00Z","v":92041,"vw":42.12908},{"c":42.27,"h":42.295,"l":42.2497,"n":391,"o":42.28,"t":"2026-05-08T04:00:00Z","v":56834,"vw":42.258665},{"c":42.255,"h":42.26,"l":42.22,"n":631,"o":42.25,"t":"2026-05-11T04:00:00Z","v":99984,"vw":42.245187},{"c":42.165,"h":42.21,"l":42.135,"n":480,"o":42.19,"t":"2026-05-12T04:00:00Z","v":90291,"vw":42.159318},{"c":42.17,"h":42.19,"l":42.125,"n":413,"o":42.18,"t":"2026-05-13T04:00:00Z","v":56147,"vw":42.155602},{"c":42.105,"h":42.2099,"l":42.09,"n":482,"o":42.2,"t":"2026-05-14T04:00:00Z","v":95334,"vw":42.156676},{"c":41.95,"h":41.96,"l":41.9,"n":387,"o":41.95,"t":"2026-05-15T04:00:00Z","v":62991,"vw":41.921968},{"c":41.89,"h":41.96,"l":41.86,"n":763,"o":41.92,"t":"2026-05-18T04:00:00Z","v":119297,"vw":41.90893},{"c":41.525,"h":41.56,"l":41.44,"n":518,"o":41.52,"t":"2026-05-19T04:00:00Z","v":64294,"vw":41.513591},{"c":41.62,"h":41.645,"l":41.525,"n":432,"o":41.55,"t":"2026-05-20T04:00:00Z","v":82163,"vw":41.614046},{"c":41.63,"h":41.64,"l":41.535,"n":788,"o":41.58,"t":"2026-05-21T04:00:00Z","v":178918,"vw":41.593829},{"c":41.6,"h":41.67,"l":41.515,"n":588,"o":41.66,"t":"2026-05-22T04:00:00Z","v":135924,"vw":41.586872},{"c":41.775,"h":41.79,"l":41.7,"n":843,"o":41.7,"t":"2026-05-26T04:00:00Z","v":164049,"vw":41.753232},{"c":41.815,"h":41.85,"l":41.78,"n":543,"o":41.78,"t":"2026-05-27T04:00:00Z","v":74443,"vw":41.822254},{"c":41.925,"h":41.94,"l":41.8301,"n":298,"o":41.85,"t":"2026-05-28T04:00:00Z","v":57540,"vw":41.907414},{"c":41.93,"h":41.96,"l":41.91,"n":340,"o":41.92,"t":"2026-05-29T04:00:00Z","v":58122,"vw":41.930192},{"c":41.95,"h":41.9599,"l":41.855,"n":634,"o":41.89,"t":"2026-06-01T04:00:00Z","v":155526,"vw":41.887112},{"c":41.94,"h":42,"l":41.915,"n":501,"o":42,"t":"2026-06-02T04:00:00Z","v":90863,"vw":41.942658},{"c":41.83,"h":41.89,"l":41.81,"n":560,"o":41.87,"t":"2026-06-03T04:00:00Z","v":79551,"vw":41.842877},{"c":41.84,"h":41.9,"l":41.82,"n":384,"o":41.9,"t":"2026-06-04T04:00:00Z","v":67676,"vw":41.848651},{"c":41.64,"h":41.71,"l":41.63,"n":417,"o":41.68,"t":"2026-06-05T04:00:00Z","v":98495,"vw":41.664073},{"c":41.6099,"h":41.72,"l":41.5801,"n":359,"o":41.71,"t":"2026-06-08T04:00:00Z","v":56366,"vw":41.623414},{"c":41.65,"h":41.68,"l":41.62,"n":381,"o":41.6701,"t":"2026-06-09T04:00:00Z","v":71944,"vw":41.653579},{"c":41.63,"h":41.75,"l":41.6101,"n":387,"o":41.69,"t":"2026-06-10T04:00:00Z","v":96476,"vw":41.66145},{"c":41.7701,"h":41.8099,"l":41.62,"n":532,"o":41.67,"t":"2026-06-11T04:00:00Z","v":78548,"vw":41.739942},{"c":41.7611,"h":41.78,"l":41.69,"n":307,"o":41.72,"t":"2026-06-12T04:00:00Z","v":71328,"vw":41.739396},{"c":41.8499,"h":41.8499,"l":41.8001,"n":299,"o":41.81,"t":"2026-06-15T04:00:00Z","v":51860,"vw":41.819903},{"c":41.855,"h":41.8801,"l":41.82,"n":433,"o":41.82,"t":"2026-06-16T04:00:00Z","v":67784,"vw":41.853805},{"c":41.545,"h":41.85,"l":41.5299,"n":411,"o":41.84,"t":"2026-06-17T04:00:00Z","v":49746,"vw":41.699201},{"c":41.7,"h":41.735,"l":41.63,"n":509,"o":41.64,"t":"2026-06-18T04:00:00Z","v":148582,"vw":41.677422},{"c":41.515,"h":41.63,"l":41.5,"n":531,"o":41.61,"t":"2026-06-22T04:00:00Z","v":101466,"vw":41.542196},{"c":41.045,"h":41.08,"l":41.02,"n":470,"o":41.02,"t":"2026-06-23T04:00:00Z","v":118824,"vw":41.048539},{"c":41.195,"h":41.2,"l":41.1,"n":607,"o":41.1,"t":"2026-06-24T04:00:00Z","v":95308,"vw":41.175324},{"c":41.255,"h":41.365,"l":41.255,"n":595,"o":41.29,"t":"2026-06-25T04:00:00Z","v":137392,"vw":41.323536},{"c":41.34,"h":41.36,"l":41.29,"n":785,"o":41.29,"t":"2026-06-26T04:00:00Z","v":193083,"vw":41.333839},{"c":41.4201,"h":41.425,"l":41.36,"n":502,"o":41.36,"t":"2026-06-29T04:00:00Z","v":135152,"vw":41.407354},{"c":41.255,"h":41.41,"l":41.255,"n":480,"o":41.41,"t":"2026-06-30T04:00:00Z","v":113806,"vw":41.328286},{"c":41.17,"h":41.28,"l":41.17,"n":540,"o":41.23,"t":"2026-07-01T04:00:00Z","v":121944,"vw":41.229761},{"c":41.255,"h":41.27,"l":41.195,"n":486,"o":41.23,"t":"2026-07-02T04:00:00Z","v":82432,"vw":41.233677},{"c":41.305,"h":41.305,"l":41.23,"n":405,"o":41.27,"t":"2026-07-06T04:00:00Z","v":64008,"vw":41.268203},{"c":41.185,"h":41.25,"l":41.17,"n":499,"o":41.25,"t":"2026-07-07T04:00:00Z","v":96269,"vw":41.191139},{"c":41.135,"h":41.16,"l":41.095,"n":710,"o":41.16,"t":"2026-07-08T04:00:00Z","v":108560,"vw":41.12928},{"c":41.16,"h":41.21,"l":41.15,"n":470,"o":41.16,"t":"2026-07-09T04:00:00Z","v":81216,"vw":41.17548},{"c":41.17,"h":41.17,"l":41.11,"n":800,"o":41.14,"t":"2026-07-10T04:00:00Z","v":224283,"vw":41.141695},{"c":41.08,"h":41.17,"l":41.035,"n":505,"o":41.17,"t":"2026-07-13T04:00:00Z","v":124305,"vw":41.076561},{"c":41.125,"h":41.17,"l":41.08,"n":385,"o":41.1,"t":"2026-07-14T04:00:00Z","v":79513,"vw":41.12061},{"c":41.14,"h":41.19,"l":41.09,"n":465,"o":41.09,"t":"2026-07-15T04:00:00Z","v":92586,"vw":41.162056},{"c":41.0952,"h":41.14,"l":41.09,"n":573,"o":41.11,"t":"2026-07-16T04:00:00Z","v":85884,"vw":41.112539},{"c":41.215,"h":41.3,"l":41.16,"n":535,"o":41.2,"t":"2026-07-17T04:00:00Z","v":113294,"vw":41.222689},{"c":41.13,"h":41.1999,"l":41.105,"n":419,"o":41.19,"t":"2026-07-20T04:00:00Z","v":84160,"vw":41.140259},{"c":40.61,"h":40.66,"l":40.571,"n":483,"o":40.64,"t":"2026-07-21T04:00:00Z","v":76454,"vw":40.619178},{"c":40.555,"h":40.64,"l":40.55,"n":715,"o":40.62,"t":"2026-07-22T04:00:00Z","v":169099,"vw":40.578608},{"c":40.435,"h":40.49,"l":40.42,"n":801,"o":40.46,"t":"2026-07-23T04:00:00Z","v":326631,"vw":40.442488},{"c":40.44,"h":40.53,"l":40.43,"n":1085,"o":40.46,"t":"2026-07-24T04:00:00Z","v":475887,"vw":40.464576},{"c":40.38,"h":40.485,"l":40.38,"n":690,"o":40.44,"t":"2026-07-27T04:00:00Z","v":106912,"vw":40.424743},{"c":40.495,"h":40.5499,"l":40.42,"n":666,"o":40.43,"t":"2026-07-28T04:00:00Z","v":162942,"vw":40.498192},{"c":40.55,"h":40.64,"l":40.425,"n":456,"o":40.47,"t":"2026-07-29T04:00:00Z","v":83006,"vw":40.533209},{"c":40.54,"h":40.6,"l":40.52,"n":696,"o":40.56,"t":"2026-07-30T04:00:00Z","v":84725,"vw":40.5493},{"c":40.495,"h":40.505,"l":40.405,"n":694,"o":40.45,"t":"2026-07-31T04:00:00Z","v":120003,"vw":40.429178},{"c":40.505,"h":40.5557,"l":40.5,"n":520,"o":40.52,"t":"2026-08-03T04:00:00Z","v":88607,"vw":40.525193},{"c":40.575,"h":40.61,"l":40.559,"n":587,"o":40.608,"t":"2026-08-04T04:00:00Z","v":100703,"vw":40.577457},{"c":40.575,"h":40.6001,"l":40.535,"n":460,"o":40.57,"t":"2026-08-05T04:00:00Z","v":81511,"vw":40.566191},{"c":40.525,"h":40.55,"l":40.4864,"n":542,"o":40.55,"t":"2026-08-06T04:00:00Z","v":133114,"vw":40.505981},{"c":40.61,"h":40.61,"l":40.56,"n":602,"o":40.59,"t":"2026-08-07T04:00:00Z","v":111685,"vw":40.59308},{"c":40.515,"h":40.5599,"l":40.51,"n":478,"o":40.55,"t":"2026-08-10T04:00:00Z","v":97445,"vw":40.527582},{"c":40.525,"h":40.5599,"l":40.49,"n":471,"o":40.52,"t":"2026-08-11T04:00:00Z","v":64207,"vw":40.517101},{"c":40.535,"h":40.63,"l":40.53,"n":598,"o":40.59,"t":"2026-08-12T04:00:00Z","v":96362,"vw":40.558507},{"c":40.62,"h":40.69,"l":40.61,"n":618,"o":40.63,"t":"2026-08-13T04:00:00Z","v":95002,"vw":40.634663},{"c":40.57,"h":40.6556,"l":40.55,"n":454,"o":40.63,"t":"2026-08-14T04:00:00Z","v":87212,"vw":40.578156},{"c":40.49,"h":40.579,"l":40.49,"n":456,"o":40.54,"t":"2026-08-17T04:00:00Z","v":105555,"vw":40.514808},{"c":40.305,"h":40.309,"l":40.2,"n":497,"o":40.21,"t":"2026-08-18T04:00:00Z","v":82380,"vw":40.27295},{"c":40.465,"h":40.47,"l":40.3848,"n":693,"o":40.47,"t":"2026-08-19T04:00:00Z","v":110107,"vw":40.43604},{"c":40.47,"h":40.485,"l":40.32,"n":579,"o":40.34,"t":"2026-08-20T04:00:00Z","v":99160,"vw":40.396797},{"c":40.32,"h":40.39,"l":40.3009,"n":468,"o":40.39,"t":"2026-08-21T04:00:00Z","v":144933,"vw":40.323552},{"c":40.345,"h":40.41,"l":40.34,"n":686,"o":40.35,"t":"2026-08-24T04:00:00Z","v":122982,"vw":40.371271},{"c":40.5,"h":40.515,"l":40.425,"n":479,"o":40.43,"t":"2026-08-25T04:00:00Z","v":146563,"vw":40.47711},{"c":40.45,"h":40.46,"l":40.39,"n":330,"o":40.45,"t":"2026-08-26T04:00:00Z","v":82213,"vw":40.446189},{"c":40.42,"h":40.478,"l":40.415,"n":302,"o":40.46,"t":"2026-08-27T04:00:00Z","v":82252,"vw":40.442946},{"c":40.22,"h":40.45,"l":40.215,"n":349,"o":40.45,"t":"2026-08-28T04:00:00Z","v":71310,"vw":40.260941},{"c":40.2,"h":40.2,"l":40.15,"n":427,"o":40.19,"t":"2026-08-31T04:00:00Z","v":95350,"vw":40.174406},{"c":40.18,"h":40.21,"l":40.14,"n":476,"o":40.14,"t":"2026-09-01T04:00:00Z","v":81018,"vw":40.172773},{"c":40.2,"h":40.2099,"l":40.16,"n":608,"o":40.2,"t":"2026-09-02T04:00:00Z","v":132842,"vw":40.174686},{"c":40.23,"h":40.3291,"l":40.23,"n":498,"o":40.29,"t":"2026-09-03T04:00:00Z","v":73155,"vw":40.273183},{"c":40.2,"h":40.25,"l":40.174,"n":581,"o":40.21,"t":"2026-09-04T04:00:00Z","v":135397,"vw":40.213694},{"c":40.23,"h":40.27,"l":40.19,"n":1533,"o":40.27,"t":"2026-09-08T04:00:00Z","v":228302,"vw":40.219197},{"c":40.15,"h":40.2499,"l":40.13,"n":358,"o":40.22,"t":"2026-09-09T04:00:00Z","v":105080,"vw":40.173308},{"c":39.95,"h":40.05,"l":39.9,"n":812,"o":40.01,"t":"2026-09-10T04:00:00Z","v":330534,"vw":39.967872},{"c":39.765,"h":39.97,"l":39.7599,"n":934,"o":39.97,"t":"2026-09-11T04:00:00Z","v":211336,"vw":39.797125},{"c":39.77,"h":39.89,"l":39.745,"n":866,"o":39.8,"t":"2026-09-14T04:00:00Z","v":280270,"vw":39.802738},{"c":39.72,"h":39.775,"l":39.71,"n":588,"o":39.73,"t":"2026-09-15T04:00:00Z","v":324288,"vw":39.739293},{"c":39.56,"h":39.825,"l":39.56,"n":432,"o":39.78,"t":"2026-09-16T04:00:00Z","v":156220,"vw":39.660115},{"c":39.695,"h":39.715,"l":39.61,"n":604,"o":39.63,"t":"2026-09-17T04:00:00Z","v":205265,"vw":39.675268},{"c":39.53,"h":39.62,"l":39.53,"n":487,"o":39.6,"t":"2026-09-18T04:00:00Z","v":156485,"vw":39.570002},{"c":39.68,"h":39.69,"l":39.6,"n":427,"o":39.63,"t":"2026-09-21T04:00:00Z","v":209365,"vw":39.665297},{"c":39.63,"h":39.6776,"l":39.6,"n":605,"o":39.67,"t":"2026-09-22T04:00:00Z","v":144860,"vw":39.636384},{"c":39.35,"h":39.61,"l":39.3,"n":482,"o":39.59,"t":"2026-09-23T04:00:00Z","v":147145,"vw":39.349797},{"c":39.15,"h":39.36,"l":39.15,"n":334,"o":39.34,"t":"2026-09-24T04:00:00Z","v":130878,"vw":39.214335},{"c":39.255,"h":39.265,"l":39.1382,"n":426,"o":39.18,"t":"2026-09-25T04:00:00Z","v":153302,"vw":39.206557},{"c":39.07,"h":39.165,"l":39.0386,"n":1037,"o":39.11,"t":"2026-09-28T04:00:00Z","v":202905,"vw":39.084237},{"c":39.065,"h":39.09,"l":38.9812,"n":384,"o":39.04,"t":"2026-09-29T04:00:00Z","v":173991,"vw":39.056242},{"c":39.06,"h":39.1599,"l":39.005,"n":493,"o":39.14,"t":"2026-09-30T04:00:00Z","v":107787,"vw":39.039362},{"c":39.14,"h":39.219,"l":38.96,"n":552,"o":38.96,"t":"2026-10-01T04:00:00Z","v":155119,"vw":39.136159},{"c":39.08,"h":39.255,"l":39.065,"n":994,"o":39.23,"t":"2026-10-02T04:00:00Z","v":884184,"vw":39.087481},{"c":39.04,"h":39.1,"l":38.995,"n":583,"o":39.1,"t":"2026-10-05T04:00:00Z","v":149913,"vw":39.043827},{"c":39.11,"h":39.1784,"l":39.0648,"n":610,"o":39.09,"t":"2026-10-06T04:00:00Z","v":323612,"vw":39.139872},{"c":39.15,"h":39.17,"l":39.03,"n":621,"o":39.03,"t":"2026-10-07T04:00:00Z","v":660835,"vw":39.142356},{"c":39.25,"h":39.3076,"l":39.115,"n":600,"o":39.13,"t":"2026-10-08T04:00:00Z","v":307507,"vw":39.255473},{"c":39.21,"h":39.23,"l":39.17,"n":548,"o":39.23,"t":"2026-10-09T04:00:00Z","v":111313,"vw":39.205649},{"c":39.24,"h":39.24,"l":39.15,"n":833,"o":39.18,"t":"2026-10-12T04:00:00Z","v":176823,"vw":39.212788},{"c":39.26,"h":39.28,"l":39.2292,"n":942,"o":39.28,"t":"2026-10-13T04:00:00Z","v":348683,"vw":39.265786},{"c":39.33,"h":39.38,"l":39.13,"n":909,"o":39.13,"t":"2026-10-14T04:00:00Z","v":402738,"vw":39.300378},{"c":39.52,"h":39.66,"l":39.5,"n":1419,"o":39.66,"t":"2026-10-15T04:00:00Z","v":600400,"vw":39.573882},{"c":39.6,"h":39.646,"l":39.53,"n":369,"o":39.54,"t":"2026-10-16T04:00:00Z","v":75825,"vw":39.598743},{"c":39.505,"h":39.6,"l":39.5,"n":780,"o":39.58,"t":"2026-10-19T04:00:00Z","v":223259,"vw":39.530503},{"c":39.51,"h":39.56,"l":39.45,"n":567,"o":39.55,"t":"2026-10-20T04:00:00Z","v":206467,"vw":39.500953},{"c":39.52,"h":39.59,"l":39.465,"n":1277,"o":39.57,"t":"2026-10-21T04:00:00Z","v":560262,"vw":39.523089}],"volatilityBars":[{"c":39.62,"h":39.64,"l":39.61,"n":14,"o":39.63,"t":"2026-09-21T13:30:00Z","v":4219,"vw":39.629631},{"c":39.6015,"h":39.605,"l":39.6,"n":4,"o":39.6,"t":"2026-09-21T13:45:00Z","v":717,"vw":39.601851},{"c":39.61,"h":39.61,"l":39.6,"n":15,"o":39.61,"t":"2026-09-21T14:00:00Z","v":2384,"vw":39.60124},{"c":39.6114,"h":39.6299,"l":39.6114,"n":5,"o":39.62,"t":"2026-09-21T14:15:00Z","v":731,"vw":39.617392},{"c":39.63,"h":39.64,"l":39.63,"n":22,"o":39.64,"t":"2026-09-21T14:30:00Z","v":1075,"vw":39.638},{"c":39.63,"h":39.63,"l":39.6211,"n":3,"o":39.6211,"t":"2026-09-21T14:45:00Z","v":3365,"vw":39.626664},{"c":39.625,"h":39.63,"l":39.625,"n":4,"o":39.6291,"t":"2026-09-21T15:00:00Z","v":2008,"vw":39.628796},{"c":39.635,"h":39.635,"l":39.63,"n":11,"o":39.63,"t":"2026-09-21T15:15:00Z","v":919,"vw":39.63441},{"c":39.63,"h":39.63,"l":39.63,"n":2,"o":39.63,"t":"2026-09-21T15:30:00Z","v":120,"vw":39.63},{"c":39.655,"h":39.655,"l":39.655,"n":1,"o":39.655,"t":"2026-09-21T15:45:00Z","v":100,"vw":39.655},{"c":39.64,"h":39.64,"l":39.6399,"n":9,"o":39.64,"t":"2026-09-21T16:00:00Z","v":3036,"vw":39.639926},{"c":39.645,"h":39.665,"l":39.645,"n":5,"o":39.665,"t":"2026-09-21T16:15:00Z","v":1503,"vw":39.65502},{"c":39.65,"h":39.66,"l":39.65,"n":2,"o":39.66,"t":"2026-09-21T16:30:00Z","v":3338,"vw":39.65408},{"c":39.6499,"h":39.65,"l":39.6402,"n":13,"o":39.65,"t":"2026-09-21T16:45:00Z","v":6454,"vw":39.641655},{"c":39.645,"h":39.645,"l":39.64,"n":3,"o":39.64,"t":"2026-09-21T17:00:00Z","v":312,"vw":39.642058},{"c":39.645,"h":39.645,"l":39.6401,"n":14,"o":39.6401,"t":"2026-09-21T17:15:00Z","v":459,"vw":39.642307},{"c":39.64,"h":39.64,"l":39.64,"n":2,"o":39.64,"t":"2026-09-21T17:30:00Z","v":101,"vw":39.64},{"c":39.635,"h":39.635,"l":39.635,"n":3,"o":39.635,"t":"2026-09-21T17:45:00Z","v":114,"vw":39.635},{"c":39.65,"h":39.65,"l":39.65,"n":2,"o":39.65,"t":"2026-09-21T18:00:00Z","v":225,"vw":39.65},{"c":39.65,"h":39.65,"l":39.64,"n":15,"o":39.64,"t":"2026-09-21T18:15:00Z","v":2946,"vw":39.64423},{"c":39.66,"h":39.66,"l":39.6462,"n":20,"o":39.6499,"t":"2026-09-21T18:30:00Z","v":14605,"vw":39.649238},{"c":39.6687,"h":39.67,"l":39.66,"n":13,"o":39.66,"t":"2026-09-21T18:45:00Z","v":2002,"vw":39.662621},{"c":39.67,"h":39.67,"l":39.66,"n":9,"o":39.66,"t":"2026-09-21T19:00:00Z","v":106391,"vw":39.668718},{"c":39.68,"h":39.69,"l":39.67,"n":32,"o":39.67,"t":"2026-09-21T19:15:00Z","v":35311,"vw":39.683256},{"c":39.685,"h":39.69,"l":39.6713,"n":30,"o":39.6799,"t":"2026-09-21T19:30:00Z","v":8529,"vw":39.681616},{"c":39.68,"h":39.69,"l":39.675,"n":29,"o":39.69,"t":"2026-09-21T19:45:00Z","v":6252,"vw":39.678463},{"c":39.6709,"h":39.6709,"l":39.67,"n":11,"o":39.67,"t":"2026-09-22T13:30:00Z","v":454,"vw":39.670624},{"c":39.675,"h":39.675,"l":39.67,"n":3,"o":39.67,"t":"2026-09-22T13:45:00Z","v":361,"vw":39.673611},{"c":39.675,"h":39.6776,"l":39.67,"n":10,"o":39.6776,"t":"2026-09-22T14:00:00Z","v":1787,"vw":39.676401},{"c":39.67,"h":39.675,"l":39.67,"n":2,"o":39.675,"t":"2026-09-22T14:15:00Z","v":352,"vw":39.67304},{"c":39.67,"h":39.67,"l":39.655,"n":12,"o":39.67,"t":"2026-09-22T14:30:00Z","v":1201,"vw":39.6625},{"c":39.655,"h":39.655,"l":39.6513,"n":4,"o":39.6513,"t":"2026-09-22T14:45:00Z","v":2139,"vw":39.651479},{"c":39.665,"h":39.665,"l":39.665,"n":1,"o":39.665,"t":"2026-09-22T15:00:00Z","v":200,"vw":39.665},{"c":39.65,"h":39.665,"l":39.65,"n":6,"o":39.665,"t":"2026-09-22T15:15:00Z","v":1015,"vw":39.658248},{"c":39.6386,"h":39.6386,"l":39.6386,"n":2,"o":39.6386,"t":"2026-09-22T15:30:00Z","v":379,"vw":39.6386},{"c":39.615,"h":39.6193,"l":39.61,"n":14,"o":39.6171,"t":"2026-09-22T15:45:00Z","v":7234,"vw":39.613554},{"c":39.62,"h":39.625,"l":39.62,"n":14,"o":39.625,"t":"2026-09-22T16:00:00Z","v":1024,"vw":39.620556},{"c":39.605,"h":39.62,"l":39.6015,"n":4,"o":39.62,"t":"2026-09-22T16:15:00Z","v":3357,"vw":39.606993},{"c":39.615,"h":39.62,"l":39.61,"n":5,"o":39.61,"t":"2026-09-22T16:30:00Z","v":2463,"vw":39.616624},{"c":39.62,"h":39.62,"l":39.615,"n":13,"o":39.615,"t":"2026-09-22T16:45:00Z","v":5263,"vw":39.616861},{"c":39.61,"h":39.615,"l":39.61,"n":8,"o":39.61,"t":"2026-09-22T17:00:00Z","v":500,"vw":39.611667},{"c":39.6,"h":39.605,"l":39.6,"n":6,"o":39.605,"t":"2026-09-22T17:15:00Z","v":823,"vw":39.604329},{"c":39.61,"h":39.61,"l":39.61,"n":2,"o":39.61,"t":"2026-09-22T17:30:00Z","v":369,"vw":39.61},{"c":39.66,"h":39.66,"l":39.625,"n":19,"o":39.625,"t":"2026-09-22T17:45:00Z","v":2354,"vw":39.638077},{"c":39.66,"h":39.66,"l":39.65,"n":72,"o":39.655,"t":"2026-09-22T18:00:00Z","v":54172,"vw":39.653858},{"c":39.64,"h":39.66,"l":39.64,"n":8,"o":39.66,"t":"2026-09-22T18:15:00Z","v":1361,"vw":39.646693},{"c":39.6201,"h":39.64,"l":39.6201,"n":18,"o":39.64,"t":"2026-09-22T18:30:00Z","v":3196,"vw":39.624238},{"c":39.62,"h":39.6201,"l":39.6149,"n":9,"o":39.6201,"t":"2026-09-22T18:45:00Z","v":10964,"vw":39.61577},{"c":39.61,"h":39.625,"l":39.61,"n":148,"o":39.625,"t":"2026-09-22T19:00:00Z","v":26093,"vw":39.613448},{"c":39.635,"h":39.64,"l":39.615,"n":20,"o":39.62,"t":"2026-09-22T19:15:00Z","v":3896,"vw":39.624195},{"c":39.665,"h":39.6759,"l":39.6399,"n":34,"o":39.6399,"t":"2026-09-22T19:30:00Z","v":3836,"vw":39.663933},{"c":39.63,"h":39.6672,"l":39.63,"n":37,"o":39.665,"t":"2026-09-22T19:45:00Z","v":7509,"vw":39.648882},{"c":39.57,"h":39.61,"l":39.57,"n":9,"o":39.59,"t":"2026-09-23T13:30:00Z","v":2472,"vw":39.594718},{"c":39.51,"h":39.56,"l":39.51,"n":4,"o":39.56,"t":"2026-09-23T13:45:00Z","v":538,"vw":39.523},{"c":39.49,"h":39.4999,"l":39.49,"n":4,"o":39.4999,"t":"2026-09-23T14:00:00Z","v":276,"vw":39.49594},{"c":39.48,"h":39.4801,"l":39.48,"n":5,"o":39.4801,"t":"2026-09-23T14:15:00Z","v":1181,"vw":39.480073},{"c":39.47,"h":39.475,"l":39.465,"n":10,"o":39.465,"t":"2026-09-23T14:30:00Z","v":1016,"vw":39.468411},{"c":39.4501,"h":39.46,"l":39.4399,"n":15,"o":39.4399,"t":"2026-09-23T14:45:00Z","v":949,"vw":39.446967},{"c":39.45,"h":39.45,"l":39.45,"n":4,"o":39.45,"t":"2026-09-23T15:00:00Z","v":268,"vw":39.45},{"c":39.41,"h":39.4214,"l":39.41,"n":38,"o":39.415,"t":"2026-09-23T15:15:00Z","v":9414,"vw":39.418202},{"c":39.4042,"h":39.405,"l":39.3926,"n":8,"o":39.3926,"t":"2026-09-23T15:30:00Z","v":4364,"vw":39.40119},{"c":39.4,"h":39.41,"l":39.395,"n":14,"o":39.41,"t":"2026-09-23T15:45:00Z","v":1906,"vw":39.401492},{"c":39.4,"h":39.41,"l":39.4,"n":9,"o":39.405,"t":"2026-09-23T16:00:00Z","v":7197,"vw":39.409407},{"c":39.395,"h":39.395,"l":39.395,"n":1,"o":39.395,"t":"2026-09-23T16:15:00Z","v":100,"vw":39.395},{"c":39.38,"h":39.3886,"l":39.38,"n":6,"o":39.385,"t":"2026-09-23T16:30:00Z","v":741,"vw":39.385265},{"c":39.359,"h":39.37,"l":39.359,"n":7,"o":39.37,"t":"2026-09-23T16:45:00Z","v":421,"vw":39.36475},{"c":39.315,"h":39.315,"l":39.315,"n":1,"o":39.315,"t":"2026-09-23T17:00:00Z","v":100,"vw":39.315},{"c":39.32,"h":39.33,"l":39.305,"n":7,"o":39.3085,"t":"2026-09-23T17:15:00Z","v":2516,"vw":39.311568},{"c":39.3,"h":39.3101,"l":39.3,"n":43,"o":39.31,"t":"2026-09-23T17:30:00Z","v":18375,"vw":39.309681},{"c":39.342,"h":39.345,"l":39.3401,"n":9,"o":39.3401,"t":"2026-09-23T17:45:00Z","v":11132,"vw":39.341906},{"c":39.325,"h":39.325,"l":39.315,"n":11,"o":39.3202,"t":"2026-09-23T18:00:00Z","v":1911,"vw":39.320858},{"c":39.31,"h":39.3299,"l":39.31,"n":12,"o":39.3199,"t":"2026-09-23T18:15:00Z","v":4925,"vw":39.315708},{"c":39.315,"h":39.315,"l":39.3115,"n":2,"o":39.3115,"t":"2026-09-23T18:30:00Z","v":341,"vw":39.312526},{"c":39.33,"h":39.33,"l":39.31,"n":54,"o":39.31,"t":"2026-09-23T18:45:00Z","v":22416,"vw":39.312375},{"c":39.345,"h":39.35,"l":39.33,"n":28,"o":39.335,"t":"2026-09-23T19:00:00Z","v":16197,"vw":39.340768},{"c":39.335,"h":39.345,"l":39.3301,"n":24,"o":39.345,"t":"2026-09-23T19:15:00Z","v":17757,"vw":39.333853},{"c":39.355,"h":39.355,"l":39.3385,"n":17,"o":39.34,"t":"2026-09-23T19:30:00Z","v":6106,"vw":39.340419},{"c":39.35,"h":39.355,"l":39.35,"n":24,"o":39.355,"t":"2026-09-23T19:45:00Z","v":12208,"vw":39.351301},{"c":39.34,"h":39.34,"l":39.34,"n":4,"o":39.34,"t":"2026-09-24T13:30:00Z","v":294,"vw":39.34},{"c":39.36,"h":39.36,"l":39.355,"n":5,"o":39.355,"t":"2026-09-24T13:45:00Z","v":752,"vw":39.358333},{"c":39.3299,"h":39.33,"l":39.3299,"n":5,"o":39.33,"t":"2026-09-24T14:15:00Z","v":1233,"vw":39.329909},{"c":39.265,"h":39.29,"l":39.265,"n":2,"o":39.29,"t":"2026-09-24T14:45:00Z","v":507,"vw":39.270276},{"c":39.235,"h":39.27,"l":39.235,"n":15,"o":39.26,"t":"2026-09-24T15:00:00Z","v":2644,"vw":39.262821},{"c":39.235,"h":39.235,"l":39.235,"n":1,"o":39.235,"t":"2026-09-24T15:30:00Z","v":2262,"vw":39.235},{"c":39.2301,"h":39.24,"l":39.23,"n":11,"o":39.24,"t":"2026-09-24T15:45:00Z","v":1012,"vw":39.237562},{"c":39.24,"h":39.246,"l":39.2215,"n":10,"o":39.2215,"t":"2026-09-24T16:00:00Z","v":2924,"vw":39.240691},{"c":39.255,"h":39.3,"l":39.255,"n":7,"o":39.3,"t":"2026-09-24T16:15:00Z","v":1061,"vw":39.263884},{"c":39.265,"h":39.265,"l":39.265,"n":3,"o":39.265,"t":"2026-09-24T16:30:00Z","v":285,"vw":39.265},{"c":39.25,"h":39.2513,"l":39.25,"n":4,"o":39.2513,"t":"2026-09-24T16:45:00Z","v":575,"vw":39.250744},{"c":39.2401,"h":39.2401,"l":39.24,"n":3,"o":39.24,"t":"2026-09-24T17:15:00Z","v":692,"vw":39.240086},{"c":39.24,"h":39.255,"l":39.24,"n":7,"o":39.2411,"t":"2026-09-24T17:30:00Z","v":2252,"vw":39.241705},{"c":39.235,"h":39.2387,"l":39.23,"n":5,"o":39.2387,"t":"2026-09-24T17:45:00Z","v":1200,"vw":39.235463},{"c":39.23,"h":39.2309,"l":39.1901,"n":16,"o":39.215,"t":"2026-09-24T18:00:00Z","v":22295,"vw":39.221876},{"c":39.22,"h":39.225,"l":39.215,"n":12,"o":39.2203,"t":"2026-09-24T18:15:00Z","v":9018,"vw":39.216915},{"c":39.21,"h":39.2399,"l":39.21,"n":19,"o":39.2308,"t":"2026-09-24T18:30:00Z","v":19193,"vw":39.221019},{"c":39.23,"h":39.23,"l":39.225,"n":6,"o":39.225,"t":"2026-09-24T18:45:00Z","v":537,"vw":39.22661},{"c":39.2,"h":39.2199,"l":39.2,"n":12,"o":39.2199,"t":"2026-09-24T19:00:00Z","v":47750,"vw":39.200358},{"c":39.185,"h":39.185,"l":39.185,"n":4,"o":39.185,"t":"2026-09-24T19:15:00Z","v":3019,"vw":39.185},{"c":39.175,"h":39.19,"l":39.175,"n":14,"o":39.19,"t":"2026-09-24T19:30:00Z","v":4064,"vw":39.182091},{"c":39.15,"h":39.1799,"l":39.15,"n":24,"o":39.1799,"t":"2026-09-24T19:45:00Z","v":3904,"vw":39.165627},{"c":39.18,"h":39.1999,"l":39.17,"n":25,"o":39.18,"t":"2026-09-25T13:30:00Z","v":3489,"vw":39.184215},{"c":39.1848,"h":39.1899,"l":39.1848,"n":3,"o":39.1899,"t":"2026-09-25T13:45:00Z","v":547,"vw":39.185986},{"c":39.155,"h":39.16,"l":39.155,"n":2,"o":39.16,"t":"2026-09-25T14:00:00Z","v":668,"vw":39.159139},{"c":39.1588,"h":39.1588,"l":39.1588,"n":1,"o":39.1588,"t":"2026-09-25T14:15:00Z","v":731,"vw":39.1588},{"c":39.1382,"h":39.1382,"l":39.1382,"n":1,"o":39.1382,"t":"2026-09-25T14:30:00Z","v":890,"vw":39.1382},{"c":39.1699,"h":39.1699,"l":39.1399,"n":41,"o":39.1399,"t":"2026-09-25T14:45:00Z","v":6109,"vw":39.150506},{"c":39.165,"h":39.185,"l":39.165,"n":8,"o":39.18,"t":"2026-09-25T15:00:00Z","v":2907,"vw":39.181638},{"c":39.16,"h":39.17,"l":39.16,"n":3,"o":39.17,"t":"2026-09-25T15:15:00Z","v":1390,"vw":39.165568},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-09-25T15:30:00Z","v":930,"vw":39.18},{"c":39.22,"h":39.22,"l":39.17,"n":4,"o":39.17,"t":"2026-09-25T15:45:00Z","v":701,"vw":39.212857},{"c":39.2483,"h":39.25,"l":39.23,"n":30,"o":39.23,"t":"2026-09-25T16:00:00Z","v":4625,"vw":39.24142},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-09-25T16:15:00Z","v":100,"vw":39.21},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-09-25T16:30:00Z","v":100,"vw":39.21},{"c":39.195,"h":39.195,"l":39.195,"n":1,"o":39.195,"t":"2026-09-25T16:45:00Z","v":493,"vw":39.195},{"c":39.1799,"h":39.1799,"l":39.1771,"n":3,"o":39.1771,"t":"2026-09-25T17:15:00Z","v":5361,"vw":39.177205},{"c":39.17,"h":39.17,"l":39.16,"n":27,"o":39.16,"t":"2026-09-25T17:30:00Z","v":2903,"vw":39.167631},{"c":39.18,"h":39.18,"l":39.17,"n":5,"o":39.17,"t":"2026-09-25T17:45:00Z","v":35005,"vw":39.178959},{"c":39.1688,"h":39.17,"l":39.16,"n":13,"o":39.17,"t":"2026-09-25T18:00:00Z","v":5102,"vw":39.164669},{"c":39.1599,"h":39.17,"l":39.1599,"n":16,"o":39.165,"t":"2026-09-25T18:15:00Z","v":5819,"vw":39.163905},{"c":39.185,"h":39.1889,"l":39.175,"n":16,"o":39.175,"t":"2026-09-25T18:30:00Z","v":6425,"vw":39.178399},{"c":39.22,"h":39.22,"l":39.22,"n":1,"o":39.22,"t":"2026-09-25T18:45:00Z","v":19933,"vw":39.22},{"c":39.26,"h":39.26,"l":39.2224,"n":9,"o":39.225,"t":"2026-09-25T19:00:00Z","v":3552,"vw":39.226939},{"c":39.2499,"h":39.2612,"l":39.245,"n":30,"o":39.251,"t":"2026-09-25T19:15:00Z","v":11523,"vw":39.255022},{"c":39.2489,"h":39.2575,"l":39.228,"n":15,"o":39.24,"t":"2026-09-25T19:30:00Z","v":6771,"vw":39.236682},{"c":39.255,"h":39.265,"l":39.25,"n":58,"o":39.2526,"t":"2026-09-25T19:45:00Z","v":24311,"vw":39.259228},{"c":39.15,"h":39.15,"l":39.11,"n":7,"o":39.11,"t":"2026-09-28T13:30:00Z","v":1002,"vw":39.133543},{"c":39.165,"h":39.165,"l":39.15,"n":4,"o":39.15,"t":"2026-09-28T13:45:00Z","v":502,"vw":39.158644},{"c":39.1299,"h":39.155,"l":39.1299,"n":9,"o":39.155,"t":"2026-09-28T14:00:00Z","v":5471,"vw":39.139433},{"c":39.12,"h":39.1288,"l":39.12,"n":30,"o":39.1288,"t":"2026-09-28T14:15:00Z","v":4343,"vw":39.123455},{"c":39.0812,"h":39.0812,"l":39.0812,"n":2,"o":39.0812,"t":"2026-09-28T14:30:00Z","v":168,"vw":39.0812},{"c":39.04,"h":39.0599,"l":39.04,"n":4,"o":39.055,"t":"2026-09-28T14:45:00Z","v":1121,"vw":39.057109},{"c":39.055,"h":39.0588,"l":39.055,"n":38,"o":39.055,"t":"2026-09-28T15:00:00Z","v":3458,"vw":39.056563},{"c":39.065,"h":39.07,"l":39.065,"n":4,"o":39.07,"t":"2026-09-28T15:15:00Z","v":17229,"vw":39.069971},{"c":39.0386,"h":39.06,"l":39.0386,"n":3,"o":39.06,"t":"2026-09-28T15:30:00Z","v":510,"vw":39.042804},{"c":39.07,"h":39.07,"l":39.045,"n":106,"o":39.05,"t":"2026-09-28T15:45:00Z","v":9858,"vw":39.060815},{"c":39.08,"h":39.085,"l":39.065,"n":162,"o":39.065,"t":"2026-09-28T16:00:00Z","v":12424,"vw":39.077891},{"c":39.13,"h":39.14,"l":39.06,"n":18,"o":39.06,"t":"2026-09-28T16:15:00Z","v":2218,"vw":39.090263},{"c":39.0699,"h":39.105,"l":39.0699,"n":5,"o":39.105,"t":"2026-09-28T16:30:00Z","v":1023,"vw":39.088398},{"c":39.065,"h":39.065,"l":39.06,"n":6,"o":39.06,"t":"2026-09-28T16:45:00Z","v":600,"vw":39.062533},{"c":39.095,"h":39.095,"l":39.06,"n":14,"o":39.0601,"t":"2026-09-28T17:00:00Z","v":3115,"vw":39.065974},{"c":39.095,"h":39.115,"l":39.09,"n":29,"o":39.115,"t":"2026-09-28T17:15:00Z","v":3571,"vw":39.100883},{"c":39.09,"h":39.09,"l":39.085,"n":6,"o":39.09,"t":"2026-09-28T17:30:00Z","v":941,"vw":39.087989},{"c":39.09,"h":39.105,"l":39.09,"n":12,"o":39.09,"t":"2026-09-28T17:45:00Z","v":5307,"vw":39.098619},{"c":39.11,"h":39.115,"l":39.1,"n":30,"o":39.1,"t":"2026-09-28T18:00:00Z","v":24581,"vw":39.109988},{"c":39.0801,"h":39.1,"l":39.0801,"n":43,"o":39.1,"t":"2026-09-28T18:15:00Z","v":7745,"vw":39.086586},{"c":39.0745,"h":39.085,"l":39.07,"n":42,"o":39.08,"t":"2026-09-28T18:30:00Z","v":25477,"vw":39.075545},{"c":39.056,"h":39.0786,"l":39.05,"n":63,"o":39.0715,"t":"2026-09-28T18:45:00Z","v":17404,"vw":39.061332},{"c":39.05,"h":39.05,"l":39.0413,"n":9,"o":39.045,"t":"2026-09-28T19:00:00Z","v":1515,"vw":39.045901},{"c":39.07,"h":39.07,"l":39.055,"n":40,"o":39.055,"t":"2026-09-28T19:15:00Z","v":4248,"vw":39.060099},{"c":39.085,"h":39.085,"l":39.075,"n":44,"o":39.0776,"t":"2026-09-28T19:30:00Z","v":18482,"vw":39.079728},{"c":39.09,"h":39.1,"l":39.085,"n":95,"o":39.085,"t":"2026-09-28T19:45:00Z","v":26834,"vw":39.090828},{"c":39.07,"h":39.07,"l":39.07,"n":5,"o":39.07,"t":"2026-09-28T20:00:00Z","v":117,"vw":39.07},{"c":39,"h":39.04,"l":39,"n":12,"o":39.04,"t":"2026-09-29T13:30:00Z","v":895,"vw":39.028761},{"c":39.0386,"h":39.0386,"l":39.0386,"n":2,"o":39.0386,"t":"2026-09-29T13:45:00Z","v":513,"vw":39.0386},{"c":39.04,"h":39.04,"l":39.025,"n":9,"o":39.0399,"t":"2026-09-29T14:00:00Z","v":1099,"vw":39.030662},{"c":39.05,"h":39.05,"l":39.0379,"n":2,"o":39.0379,"t":"2026-09-29T14:15:00Z","v":671,"vw":39.04753},{"c":39.06,"h":39.06,"l":39.06,"n":4,"o":39.06,"t":"2026-09-29T14:30:00Z","v":1010,"vw":39.06},{"c":39.04,"h":39.04,"l":39.0348,"n":6,"o":39.0348,"t":"2026-09-29T14:45:00Z","v":491,"vw":39.037641},{"c":39.02,"h":39.0387,"l":39.02,"n":6,"o":39.0387,"t":"2026-09-29T15:00:00Z","v":3468,"vw":39.025156},{"c":38.9812,"h":39.01,"l":38.9812,"n":3,"o":39.01,"t":"2026-09-29T15:15:00Z","v":309,"vw":38.990769},{"c":39,"h":39.02,"l":38.9907,"n":7,"o":39.02,"t":"2026-09-29T15:45:00Z","v":2685,"vw":38.994714},{"c":39.01,"h":39.01,"l":39,"n":7,"o":39,"t":"2026-09-29T16:00:00Z","v":4714,"vw":39.008492},{"c":39.03,"h":39.039,"l":39.02,"n":5,"o":39.02,"t":"2026-09-29T16:15:00Z","v":3943,"vw":39.029781},{"c":39.0401,"h":39.0401,"l":39.0401,"n":4,"o":39.0401,"t":"2026-09-29T16:30:00Z","v":274,"vw":39.0401},{"c":39.0208,"h":39.0208,"l":39.0208,"n":1,"o":39.0208,"t":"2026-09-29T16:45:00Z","v":277,"vw":39.0208},{"c":39.01,"h":39.0182,"l":39.005,"n":8,"o":39.0182,"t":"2026-09-29T17:00:00Z","v":1313,"vw":39.012677},{"c":39.0001,"h":39.01,"l":38.9999,"n":17,"o":39.01,"t":"2026-09-29T17:15:00Z","v":7468,"vw":39.003516},{"c":39.0199,"h":39.0199,"l":39.015,"n":10,"o":39.0189,"t":"2026-09-29T17:30:00Z","v":1456,"vw":39.018916},{"c":39.016,"h":39.03,"l":39.0159,"n":4,"o":39.03,"t":"2026-09-29T17:45:00Z","v":1874,"vw":39.017344},{"c":39.0501,"h":39.075,"l":39.03,"n":24,"o":39.03,"t":"2026-09-29T18:00:00Z","v":25850,"vw":39.04907},{"c":39.0737,"h":39.0737,"l":39.06,"n":8,"o":39.06,"t":"2026-09-29T18:15:00Z","v":3885,"vw":39.072457},{"c":39.065,"h":39.0762,"l":39.0516,"n":27,"o":39.0762,"t":"2026-09-29T18:45:00Z","v":44264,"vw":39.059475},{"c":39.08,"h":39.08,"l":39.08,"n":1,"o":39.08,"t":"2026-09-29T19:00:00Z","v":20010,"vw":39.08},{"c":39.0799,"h":39.09,"l":39.0617,"n":16,"o":39.071,"t":"2026-09-29T19:15:00Z","v":14574,"vw":39.086101},{"c":39.055,"h":39.07,"l":39.055,"n":11,"o":39.0686,"t":"2026-09-29T19:30:00Z","v":7160,"vw":39.06916},{"c":39.065,"h":39.0699,"l":39.06,"n":35,"o":39.06,"t":"2026-09-29T19:45:00Z","v":21445,"vw":39.06585},{"c":39.1276,"h":39.1599,"l":39.1276,"n":24,"o":39.14,"t":"2026-09-30T13:30:00Z","v":8776,"vw":39.136981},{"c":39.14,"h":39.14,"l":39.14,"n":2,"o":39.14,"t":"2026-09-30T13:45:00Z","v":256,"vw":39.14},{"c":39.0966,"h":39.0966,"l":39.075,"n":6,"o":39.085,"t":"2026-09-30T14:30:00Z","v":2170,"vw":39.090581},{"c":39.09,"h":39.09,"l":39.09,"n":2,"o":39.09,"t":"2026-09-30T14:45:00Z","v":370,"vw":39.09},{"c":39.065,"h":39.0699,"l":39.065,"n":3,"o":39.0699,"t":"2026-09-30T15:00:00Z","v":1223,"vw":39.065551},{"c":39.0401,"h":39.0401,"l":39.0401,"n":3,"o":39.0401,"t":"2026-09-30T15:15:00Z","v":3537,"vw":39.0401},{"c":39.04,"h":39.04,"l":39.04,"n":14,"o":39.04,"t":"2026-09-30T15:30:00Z","v":608,"vw":39.04},{"c":39.035,"h":39.035,"l":39.035,"n":3,"o":39.035,"t":"2026-09-30T15:45:00Z","v":1948,"vw":39.035},{"c":39.045,"h":39.0484,"l":39.0401,"n":5,"o":39.0401,"t":"2026-09-30T16:00:00Z","v":763,"vw":39.043768},{"c":39.035,"h":39.0499,"l":39.035,"n":16,"o":39.045,"t":"2026-09-30T16:15:00Z","v":1382,"vw":39.043322},{"c":39.06,"h":39.06,"l":39.03,"n":7,"o":39.03,"t":"2026-09-30T16:30:00Z","v":2901,"vw":39.057789},{"c":39.035,"h":39.035,"l":39.035,"n":1,"o":39.035,"t":"2026-09-30T17:00:00Z","v":282,"vw":39.035},{"c":39.02,"h":39.02,"l":39.02,"n":3,"o":39.02,"t":"2026-09-30T17:15:00Z","v":238,"vw":39.02},{"c":39.0286,"h":39.03,"l":39.025,"n":4,"o":39.025,"t":"2026-09-30T18:00:00Z","v":1792,"vw":39.025699},{"c":39.035,"h":39.04,"l":39.02,"n":52,"o":39.03,"t":"2026-09-30T18:30:00Z","v":17852,"vw":39.032412},{"c":39.025,"h":39.03,"l":39.02,"n":6,"o":39.03,"t":"2026-09-30T18:45:00Z","v":720,"vw":39.02559},{"c":39.0101,"h":39.0255,"l":39.0101,"n":23,"o":39.025,"t":"2026-09-30T19:00:00Z","v":12851,"vw":39.019142},{"c":39.0264,"h":39.03,"l":39.0108,"n":58,"o":39.02,"t":"2026-09-30T19:15:00Z","v":21177,"vw":39.021443},{"c":39.005,"h":39.03,"l":39.005,"n":39,"o":39.025,"t":"2026-09-30T19:30:00Z","v":16461,"vw":39.014034},{"c":39.075,"h":39.09,"l":39.01,"n":39,"o":39.01,"t":"2026-09-30T19:45:00Z","v":8644,"vw":39.053624},{"c":39.06,"h":39.06,"l":39.06,"n":3,"o":39.06,"t":"2026-09-30T20:00:00Z","v":217,"vw":39.06},{"c":38.99,"h":38.99,"l":38.96,"n":7,"o":38.96,"t":"2026-10-01T13:30:00Z","v":784,"vw":38.970243},{"c":38.975,"h":38.985,"l":38.975,"n":5,"o":38.98,"t":"2026-10-01T13:45:00Z","v":540,"vw":38.981481},{"c":38.9958,"h":39.005,"l":38.96,"n":9,"o":38.98,"t":"2026-10-01T14:00:00Z","v":996,"vw":38.98629},{"c":39.02,"h":39.02,"l":38.99,"n":10,"o":38.99,"t":"2026-10-01T14:15:00Z","v":15999,"vw":39.019325},{"c":39.0619,"h":39.065,"l":39.0315,"n":6,"o":39.0399,"t":"2026-10-01T14:30:00Z","v":4405,"vw":39.058594},{"c":39.06,"h":39.08,"l":39.05,"n":24,"o":39.079,"t":"2026-10-01T14:45:00Z","v":12037,"vw":39.067201},{"c":39.075,"h":39.075,"l":39.035,"n":20,"o":39.06,"t":"2026-10-01T15:00:00Z","v":4518,"vw":39.05126},{"c":39.11,"h":39.11,"l":39.11,"n":9,"o":39.11,"t":"2026-10-01T15:15:00Z","v":2135,"vw":39.11},{"c":39.1301,"h":39.1301,"l":39.13,"n":2,"o":39.13,"t":"2026-10-01T15:30:00Z","v":828,"vw":39.13005},{"c":39.155,"h":39.16,"l":39.155,"n":8,"o":39.16,"t":"2026-10-01T15:45:00Z","v":662,"vw":39.155856},{"c":39.16,"h":39.165,"l":39.16,"n":2,"o":39.165,"t":"2026-10-01T16:00:00Z","v":594,"vw":39.163603},{"c":39.1657,"h":39.1657,"l":39.1657,"n":1,"o":39.1657,"t":"2026-10-01T16:15:00Z","v":687,"vw":39.1657},{"c":39.145,"h":39.17,"l":39.145,"n":23,"o":39.17,"t":"2026-10-01T16:30:00Z","v":3073,"vw":39.16473},{"c":39.16,"h":39.16,"l":39.1583,"n":19,"o":39.16,"t":"2026-10-01T16:45:00Z","v":1532,"vw":39.159745},{"c":39.19,"h":39.195,"l":39.16,"n":18,"o":39.16,"t":"2026-10-01T17:00:00Z","v":7954,"vw":39.182684},{"c":39.2,"h":39.21,"l":39.2,"n":3,"o":39.21,"t":"2026-10-01T17:30:00Z","v":253,"vw":39.203968},{"c":39.219,"h":39.219,"l":39.219,"n":2,"o":39.219,"t":"2026-10-01T17:45:00Z","v":818,"vw":39.219},{"c":39.175,"h":39.175,"l":39.15,"n":23,"o":39.17,"t":"2026-10-01T18:00:00Z","v":4262,"vw":39.160644},{"c":39.185,"h":39.19,"l":39.17,"n":8,"o":39.17,"t":"2026-10-01T18:15:00Z","v":3511,"vw":39.186341},{"c":39.175,"h":39.18,"l":39.1601,"n":23,"o":39.1601,"t":"2026-10-01T18:30:00Z","v":24668,"vw":39.170285},{"c":39.17,"h":39.18,"l":39.1699,"n":40,"o":39.1799,"t":"2026-10-01T18:45:00Z","v":3990,"vw":39.175581},{"c":39.175,"h":39.1799,"l":39.1738,"n":25,"o":39.175,"t":"2026-10-01T19:00:00Z","v":3444,"vw":39.17575},{"c":39.175,"h":39.175,"l":39.17,"n":30,"o":39.175,"t":"2026-10-01T19:15:00Z","v":24562,"vw":39.173886},{"c":39.155,"h":39.185,"l":39.155,"n":49,"o":39.175,"t":"2026-10-01T19:30:00Z","v":10938,"vw":39.16466},{"c":39.18,"h":39.185,"l":39.1501,"n":65,"o":39.155,"t":"2026-10-01T19:45:00Z","v":17742,"vw":39.168095},{"c":39.14,"h":39.14,"l":39.14,"n":5,"o":39.14,"t":"2026-10-01T20:00:00Z","v":2690,"vw":39.14},{"c":39.24,"h":39.24,"l":39.23,"n":8,"o":39.23,"t":"2026-10-02T13:30:00Z","v":298,"vw":39.235121},{"c":39.23,"h":39.24,"l":39.23,"n":5,"o":39.24,"t":"2026-10-02T13:45:00Z","v":2120,"vw":39.238261},{"c":39.22,"h":39.25,"l":39.22,"n":7,"o":39.25,"t":"2026-10-02T14:00:00Z","v":1146,"vw":39.245265},{"c":39.24,"h":39.255,"l":39.235,"n":7,"o":39.24,"t":"2026-10-02T14:15:00Z","v":816,"vw":39.239955},{"c":39.1983,"h":39.1983,"l":39.1983,"n":2,"o":39.1983,"t":"2026-10-02T14:30:00Z","v":153,"vw":39.1983},{"c":39.135,"h":39.1724,"l":39.135,"n":28,"o":39.1724,"t":"2026-10-02T14:45:00Z","v":139678,"vw":39.150225},{"c":39.12,"h":39.13,"l":39.12,"n":13,"o":39.13,"t":"2026-10-02T15:00:00Z","v":1058,"vw":39.121},{"c":39.13,"h":39.13,"l":39.13,"n":1,"o":39.13,"t":"2026-10-02T15:15:00Z","v":120,"vw":39.13},{"c":39.13,"h":39.14,"l":39.13,"n":9,"o":39.14,"t":"2026-10-02T15:30:00Z","v":1385,"vw":39.137927},{"c":39.1001,"h":39.1001,"l":39.1001,"n":1,"o":39.1001,"t":"2026-10-02T15:45:00Z","v":1185,"vw":39.1001},{"c":39.12,"h":39.12,"l":39.1183,"n":8,"o":39.1184,"t":"2026-10-02T16:00:00Z","v":684,"vw":39.118672},{"c":39.115,"h":39.125,"l":39.115,"n":9,"o":39.1199,"t":"2026-10-02T16:15:00Z","v":4323,"vw":39.119673},{"c":39.1182,"h":39.1274,"l":39.1182,"n":15,"o":39.1187,"t":"2026-10-02T16:30:00Z","v":6226,"vw":39.122177},{"c":39.1,"h":39.11,"l":39.1,"n":5,"o":39.11,"t":"2026-10-02T16:45:00Z","v":471,"vw":39.107788},{"c":39.11,"h":39.115,"l":39.11,"n":11,"o":39.115,"t":"2026-10-02T17:00:00Z","v":514,"vw":39.111199},{"c":39.08,"h":39.09,"l":39.08,"n":42,"o":39.09,"t":"2026-10-02T17:30:00Z","v":27494,"vw":39.08011},{"c":39.095,"h":39.095,"l":39.095,"n":6,"o":39.095,"t":"2026-10-02T17:45:00Z","v":6893,"vw":39.095},{"c":39.0924,"h":39.0924,"l":39.0924,"n":2,"o":39.0924,"t":"2026-10-02T18:00:00Z","v":325,"vw":39.0924},{"c":39.09,"h":39.1,"l":39.085,"n":12,"o":39.0999,"t":"2026-10-02T18:15:00Z","v":2102,"vw":39.095728},{"c":39.1,"h":39.1,"l":39.0899,"n":14,"o":39.095,"t":"2026-10-02T18:30:00Z","v":1920,"vw":39.091861},{"c":39.1,"h":39.1,"l":39.0901,"n":13,"o":39.0901,"t":"2026-10-02T18:45:00Z","v":4027,"vw":39.097191},{"c":39.085,"h":39.1,"l":39.08,"n":56,"o":39.1,"t":"2026-10-02T19:00:00Z","v":17203,"vw":39.084411},{"c":39.09,"h":39.11,"l":39.07,"n":224,"o":39.08,"t":"2026-10-02T19:15:00Z","v":58353,"vw":39.091232},{"c":39.084,"h":39.095,"l":39.07,"n":149,"o":39.09,"t":"2026-10-02T19:30:00Z","v":25017,"vw":39.081915},{"c":39.08,"h":39.09,"l":39.065,"n":138,"o":39.065,"t":"2026-10-02T19:45:00Z","v":576845,"vw":39.070401},{"c":39.075,"h":39.1,"l":39.07,"n":33,"o":39.1,"t":"2026-10-05T13:30:00Z","v":9730,"vw":39.079436},{"c":39.0601,"h":39.0901,"l":39.0601,"n":13,"o":39.08,"t":"2026-10-05T13:45:00Z","v":5704,"vw":39.075773},{"c":39.0799,"h":39.08,"l":39.06,"n":20,"o":39.06,"t":"2026-10-05T14:00:00Z","v":5908,"vw":39.078253},{"c":39.08,"h":39.0958,"l":39.08,"n":18,"o":39.09,"t":"2026-10-05T14:15:00Z","v":3217,"vw":39.089234},{"c":39.055,"h":39.06,"l":39.052,"n":13,"o":39.052,"t":"2026-10-05T14:30:00Z","v":6130,"vw":39.058585},{"c":39.065,"h":39.07,"l":39.06,"n":17,"o":39.07,"t":"2026-10-05T14:45:00Z","v":8376,"vw":39.062107},{"c":39.04,"h":39.0481,"l":39.04,"n":7,"o":39.0401,"t":"2026-10-05T15:00:00Z","v":1055,"vw":39.042546},{"c":39.0338,"h":39.045,"l":39.0338,"n":2,"o":39.045,"t":"2026-10-05T15:15:00Z","v":1193,"vw":39.037011},{"c":39.056,"h":39.056,"l":39.045,"n":6,"o":39.045,"t":"2026-10-05T15:30:00Z","v":2086,"vw":39.046881},{"c":39.04,"h":39.05,"l":39.04,"n":19,"o":39.04,"t":"2026-10-05T15:45:00Z","v":7870,"vw":39.041459},{"c":39.03,"h":39.03,"l":39.03,"n":4,"o":39.03,"t":"2026-10-05T16:00:00Z","v":621,"vw":39.03},{"c":39.03,"h":39.03,"l":39.03,"n":1,"o":39.03,"t":"2026-10-05T16:15:00Z","v":142,"vw":39.03},{"c":39.02,"h":39.03,"l":39.02,"n":15,"o":39.03,"t":"2026-10-05T16:30:00Z","v":2154,"vw":39.026055},{"c":39.01,"h":39.02,"l":39.01,"n":6,"o":39.02,"t":"2026-10-05T16:45:00Z","v":10415,"vw":39.019866},{"c":39.005,"h":39.005,"l":39.005,"n":2,"o":39.005,"t":"2026-10-05T17:00:00Z","v":182,"vw":39.005},{"c":39.01,"h":39.01,"l":39,"n":11,"o":39.005,"t":"2026-10-05T17:15:00Z","v":2552,"vw":39.007168},{"c":38.995,"h":39,"l":38.995,"n":3,"o":39,"t":"2026-10-05T17:30:00Z","v":5152,"vw":38.995098},{"c":39,"h":39,"l":38.995,"n":10,"o":38.9999,"t":"2026-10-05T17:45:00Z","v":5660,"vw":38.99559},{"c":39.0088,"h":39.0088,"l":39,"n":9,"o":39,"t":"2026-10-05T18:00:00Z","v":7431,"vw":39.007714},{"c":39.005,"h":39.005,"l":38.995,"n":15,"o":39.005,"t":"2026-10-05T18:15:00Z","v":4499,"vw":38.999475},{"c":39.0076,"h":39.02,"l":39.0076,"n":19,"o":39.02,"t":"2026-10-05T18:30:00Z","v":4334,"vw":39.013277},{"c":39.035,"h":39.035,"l":39.005,"n":21,"o":39.005,"t":"2026-10-05T18:45:00Z","v":2011,"vw":39.019105},{"c":39.04,"h":39.065,"l":39.04,"n":11,"o":39.055,"t":"2026-10-05T19:00:00Z","v":993,"vw":39.055111},{"c":39.0582,"h":39.0582,"l":39.04,"n":8,"o":39.04,"t":"2026-10-05T19:15:00Z","v":9081,"vw":39.040771},{"c":39.065,"h":39.07,"l":39.055,"n":28,"o":39.055,"t":"2026-10-05T19:30:00Z","v":9616,"vw":39.065221},{"c":39.04,"h":39.0684,"l":39.035,"n":123,"o":39.065,"t":"2026-10-05T19:45:00Z","v":27407,"vw":39.054683},{"c":39.04,"h":39.04,"l":39.04,"n":5,"o":39.04,"t":"2026-10-05T20:00:00Z","v":104,"vw":39.04},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-10-05T20:15:00Z","v":136,"vw":39.04},{"c":39.3664,"h":39.87,"l":39.3664,"n":2,"o":39.87,"t":"2026-10-05T20:30:00Z","v":200,"vw":39.6182},{"c":39.372,"h":39.372,"l":39.372,"n":1,"o":39.372,"t":"2026-10-05T20:45:00Z","v":100,"vw":39.372},{"c":39.3242,"h":39.372,"l":39.3242,"n":2,"o":39.372,"t":"2026-10-05T21:00:00Z","v":200,"vw":39.3481},{"c":39.372,"h":39.372,"l":39.372,"n":1,"o":39.372,"t":"2026-10-05T21:15:00Z","v":100,"vw":39.372},{"c":39.372,"h":39.372,"l":39.372,"n":8,"o":39.372,"t":"2026-10-05T21:30:00Z","v":815,"vw":39.372},{"c":39.053,"h":39.372,"l":39.04,"n":16,"o":39.372,"t":"2026-10-05T21:45:00Z","v":952,"vw":39.197588},{"c":39.09,"h":39.095,"l":39.09,"n":21,"o":39.09,"t":"2026-10-06T13:30:00Z","v":3833,"vw":39.091571},{"c":39.08,"h":39.08,"l":39.0648,"n":13,"o":39.065,"t":"2026-10-06T14:00:00Z","v":4277,"vw":39.067905},{"c":39.085,"h":39.095,"l":39.085,"n":7,"o":39.095,"t":"2026-10-06T14:15:00Z","v":2326,"vw":39.092707},{"c":39.115,"h":39.115,"l":39.115,"n":1,"o":39.115,"t":"2026-10-06T14:30:00Z","v":1262,"vw":39.115},{"c":39.165,"h":39.165,"l":39.1399,"n":3,"o":39.1399,"t":"2026-10-06T14:45:00Z","v":2706,"vw":39.158064},{"c":39.145,"h":39.1699,"l":39.14,"n":54,"o":39.1699,"t":"2026-10-06T15:00:00Z","v":75208,"vw":39.145106},{"c":39.155,"h":39.1784,"l":39.155,"n":43,"o":39.155,"t":"2026-10-06T15:15:00Z","v":13024,"vw":39.172922},{"c":39.1539,"h":39.1599,"l":39.1403,"n":14,"o":39.1403,"t":"2026-10-06T15:30:00Z","v":11796,"vw":39.143407},{"c":39.1441,"h":39.165,"l":39.1441,"n":7,"o":39.16,"t":"2026-10-06T15:45:00Z","v":1534,"vw":39.156525},{"c":39.145,"h":39.175,"l":39.145,"n":4,"o":39.16,"t":"2026-10-06T16:00:00Z","v":1540,"vw":39.147924},{"c":39.1637,"h":39.1637,"l":39.16,"n":3,"o":39.16,"t":"2026-10-06T16:15:00Z","v":471,"vw":39.162678},{"c":39.145,"h":39.155,"l":39.14,"n":6,"o":39.155,"t":"2026-10-06T16:30:00Z","v":2228,"vw":39.141004},{"c":39.14,"h":39.14,"l":39.14,"n":14,"o":39.14,"t":"2026-10-06T16:45:00Z","v":2326,"vw":39.14},{"c":39.145,"h":39.15,"l":39.14,"n":8,"o":39.15,"t":"2026-10-06T17:00:00Z","v":25407,"vw":39.14981},{"c":39.14,"h":39.14,"l":39.135,"n":3,"o":39.135,"t":"2026-10-06T17:15:00Z","v":5016,"vw":39.135133},{"c":39.145,"h":39.145,"l":39.145,"n":1,"o":39.145,"t":"2026-10-06T17:30:00Z","v":100,"vw":39.145},{"c":39.155,"h":39.155,"l":39.155,"n":2,"o":39.155,"t":"2026-10-06T17:45:00Z","v":226,"vw":39.155},{"c":39.156,"h":39.1584,"l":39.15,"n":9,"o":39.1524,"t":"2026-10-06T18:00:00Z","v":3191,"vw":39.153608},{"c":39.1599,"h":39.1685,"l":39.1514,"n":16,"o":39.165,"t":"2026-10-06T18:15:00Z","v":16712,"vw":39.157899},{"c":39.155,"h":39.155,"l":39.15,"n":5,"o":39.15,"t":"2026-10-06T18:30:00Z","v":12781,"vw":39.150099},{"c":39.145,"h":39.1501,"l":39.1402,"n":20,"o":39.15,"t":"2026-10-06T18:45:00Z","v":13692,"vw":39.145316},{"c":39.155,"h":39.155,"l":39.15,"n":24,"o":39.15,"t":"2026-10-06T19:00:00Z","v":6509,"vw":39.153778},{"c":39.155,"h":39.16,"l":39.155,"n":24,"o":39.16,"t":"2026-10-06T19:15:00Z","v":4495,"vw":39.157548},{"c":39.125,"h":39.1536,"l":39.125,"n":40,"o":39.1536,"t":"2026-10-06T19:30:00Z","v":13750,"vw":39.144838},{"c":39.11,"h":39.15,"l":39.11,"n":98,"o":39.1201,"t":"2026-10-06T19:45:00Z","v":92530,"vw":39.12604},{"c":39.11,"h":39.11,"l":39.11,"n":4,"o":39.11,"t":"2026-10-06T20:00:00Z","v":2213,"vw":39.11},{"c":39.04,"h":39.04,"l":39.03,"n":6,"o":39.03,"t":"2026-10-07T13:30:00Z","v":8120,"vw":39.039752},{"c":39.07,"h":39.07,"l":39.07,"n":2,"o":39.07,"t":"2026-10-07T13:45:00Z","v":424,"vw":39.07},{"c":39.0999,"h":39.0999,"l":39.0804,"n":3,"o":39.0804,"t":"2026-10-07T14:00:00Z","v":951,"vw":39.097683},{"c":39.0906,"h":39.1045,"l":39.0906,"n":10,"o":39.099,"t":"2026-10-07T14:15:00Z","v":1402,"vw":39.09883},{"c":39.1098,"h":39.115,"l":39.1,"n":12,"o":39.1,"t":"2026-10-07T14:30:00Z","v":881,"vw":39.107384},{"c":39.125,"h":39.125,"l":39.12,"n":4,"o":39.12,"t":"2026-10-07T14:45:00Z","v":277,"vw":39.1225},{"c":39.115,"h":39.12,"l":39.11,"n":5,"o":39.11,"t":"2026-10-07T15:00:00Z","v":2403,"vw":39.114869},{"c":39.1085,"h":39.1085,"l":39.09,"n":7,"o":39.09,"t":"2026-10-07T15:15:00Z","v":1717,"vw":39.103225},{"c":39.115,"h":39.115,"l":39.1,"n":3,"o":39.1,"t":"2026-10-07T15:30:00Z","v":408,"vw":39.103686},{"c":39.0901,"h":39.11,"l":39.09,"n":14,"o":39.11,"t":"2026-10-07T15:45:00Z","v":6232,"vw":39.096213},{"c":39.0985,"h":39.105,"l":39.0985,"n":6,"o":39.105,"t":"2026-10-07T16:00:00Z","v":4529,"vw":39.104376},{"c":39.095,"h":39.0994,"l":39.0858,"n":8,"o":39.09,"t":"2026-10-07T16:15:00Z","v":6800,"vw":39.087817},{"c":39.08,"h":39.095,"l":39.08,"n":4,"o":39.095,"t":"2026-10-07T16:30:00Z","v":346,"vw":39.088902},{"c":39.09,"h":39.09,"l":39.085,"n":4,"o":39.085,"t":"2026-10-07T16:45:00Z","v":737,"vw":39.085699},{"c":39.155,"h":39.166,"l":39.15,"n":6,"o":39.15,"t":"2026-10-07T17:00:00Z","v":3466,"vw":39.161477},{"c":39.13,"h":39.15,"l":39.13,"n":20,"o":39.15,"t":"2026-10-07T17:15:00Z","v":44465,"vw":39.130467},{"c":39.134,"h":39.14,"l":39.13,"n":8,"o":39.13,"t":"2026-10-07T17:30:00Z","v":209349,"vw":39.130117},{"c":39.13,"h":39.145,"l":39.125,"n":13,"o":39.135,"t":"2026-10-07T17:45:00Z","v":5537,"vw":39.142501},{"c":39.145,"h":39.1599,"l":39.125,"n":18,"o":39.125,"t":"2026-10-07T18:00:00Z","v":5658,"vw":39.14589},{"c":39.145,"h":39.145,"l":39.1315,"n":10,"o":39.14,"t":"2026-10-07T18:15:00Z","v":1761,"vw":39.13918},{"c":39.16,"h":39.165,"l":39.14,"n":30,"o":39.1499,"t":"2026-10-07T18:30:00Z","v":35881,"vw":39.148936},{"c":39.16,"h":39.17,"l":39.14,"n":29,"o":39.16,"t":"2026-10-07T18:45:00Z","v":48660,"vw":39.146766},{"c":39.155,"h":39.16,"l":39.1499,"n":23,"o":39.16,"t":"2026-10-07T19:00:00Z","v":9376,"vw":39.154513},{"c":39.155,"h":39.16,"l":39.15,"n":14,"o":39.1501,"t":"2026-10-07T19:15:00Z","v":221547,"vw":39.159861},{"c":39.16,"h":39.165,"l":39.1501,"n":25,"o":39.155,"t":"2026-10-07T19:30:00Z","v":22809,"vw":39.158587},{"c":39.15,"h":39.165,"l":39.15,"n":50,"o":39.1648,"t":"2026-10-07T19:45:00Z","v":13137,"vw":39.158682},{"c":39.15,"h":39.15,"l":39.15,"n":3,"o":39.15,"t":"2026-10-07T20:00:00Z","v":258,"vw":39.15},{"c":39.15,"h":39.15,"l":39.15,"n":3,"o":39.15,"t":"2026-10-08T13:15:00Z","v":127,"vw":39.15},{"c":39.165,"h":39.17,"l":39.13,"n":11,"o":39.13,"t":"2026-10-08T13:30:00Z","v":3289,"vw":39.152632},{"c":39.175,"h":39.19,"l":39.175,"n":20,"o":39.185,"t":"2026-10-08T13:45:00Z","v":5572,"vw":39.185172},{"c":39.18,"h":39.18,"l":39.175,"n":2,"o":39.175,"t":"2026-10-08T14:00:00Z","v":4389,"vw":39.179886},{"c":39.15,"h":39.17,"l":39.15,"n":13,"o":39.16,"t":"2026-10-08T14:15:00Z","v":3483,"vw":39.159445},{"c":39.135,"h":39.17,"l":39.135,"n":10,"o":39.1501,"t":"2026-10-08T14:30:00Z","v":2300,"vw":39.156286},{"c":39.13,"h":39.14,"l":39.12,"n":35,"o":39.13,"t":"2026-10-08T14:45:00Z","v":9015,"vw":39.12537},{"c":39.12,"h":39.12,"l":39.115,"n":5,"o":39.115,"t":"2026-10-08T15:00:00Z","v":800,"vw":39.115625},{"c":39.14,"h":39.14,"l":39.1259,"n":4,"o":39.13,"t":"2026-10-08T15:15:00Z","v":4136,"vw":39.133201},{"c":39.17,"h":39.17,"l":39.135,"n":3,"o":39.135,"t":"2026-10-08T15:30:00Z","v":1645,"vw":39.148274},{"c":39.1697,"h":39.1699,"l":39.16,"n":5,"o":39.1699,"t":"2026-10-08T15:45:00Z","v":3312,"vw":39.166186},{"c":39.2,"h":39.2,"l":39.165,"n":15,"o":39.165,"t":"2026-10-08T16:00:00Z","v":1154,"vw":39.172206},{"c":39.215,"h":39.25,"l":39.2,"n":23,"o":39.2,"t":"2026-10-08T16:15:00Z","v":7676,"vw":39.22686},{"c":39.225,"h":39.2296,"l":39.2199,"n":7,"o":39.2199,"t":"2026-10-08T16:30:00Z","v":3393,"vw":39.224603},{"c":39.255,"h":39.255,"l":39.2166,"n":54,"o":39.23,"t":"2026-10-08T16:45:00Z","v":10142,"vw":39.24431},{"c":39.275,"h":39.2867,"l":39.275,"n":3,"o":39.2867,"t":"2026-10-08T17:00:00Z","v":304,"vw":39.2815},{"c":39.29,"h":39.29,"l":39.27,"n":16,"o":39.28,"t":"2026-10-08T17:15:00Z","v":3146,"vw":39.279888},{"c":39.3076,"h":39.3076,"l":39.29,"n":4,"o":39.29,"t":"2026-10-08T17:30:00Z","v":615,"vw":39.304729},{"c":39.296,"h":39.296,"l":39.296,"n":1,"o":39.296,"t":"2026-10-08T17:45:00Z","v":127,"vw":39.296},{"c":39.2602,"h":39.28,"l":39.2602,"n":3,"o":39.28,"t":"2026-10-08T18:00:00Z","v":8874,"vw":39.260646},{"c":39.29,"h":39.29,"l":39.275,"n":8,"o":39.275,"t":"2026-10-08T18:15:00Z","v":4887,"vw":39.28487},{"c":39.28,"h":39.29,"l":39.2709,"n":10,"o":39.29,"t":"2026-10-08T18:30:00Z","v":3795,"vw":39.286458},{"c":39.27,"h":39.275,"l":39.27,"n":3,"o":39.275,"t":"2026-10-08T18:45:00Z","v":1754,"vw":39.27443},{"c":39.28,"h":39.29,"l":39.27,"n":53,"o":39.28,"t":"2026-10-08T19:00:00Z","v":12974,"vw":39.276166},{"c":39.262,"h":39.28,"l":39.262,"n":43,"o":39.27,"t":"2026-10-08T19:15:00Z","v":42691,"vw":39.271978},{"c":39.255,"h":39.28,"l":39.255,"n":37,"o":39.27,"t":"2026-10-08T19:30:00Z","v":144075,"vw":39.276196},{"c":39.25,"h":39.26,"l":39.24,"n":74,"o":39.255,"t":"2026-10-08T19:45:00Z","v":21014,"vw":39.250718},{"c":39.25,"h":39.25,"l":39.25,"n":3,"o":39.25,"t":"2026-10-08T20:00:00Z","v":191,"vw":39.25},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-09T13:15:00Z","v":250,"vw":39.19},{"c":39.2271,"h":39.23,"l":39.22,"n":9,"o":39.23,"t":"2026-10-09T13:30:00Z","v":1133,"vw":39.225751},{"c":39.215,"h":39.215,"l":39.21,"n":8,"o":39.21,"t":"2026-10-09T13:45:00Z","v":376,"vw":39.213638},{"c":39.19,"h":39.2001,"l":39.19,"n":8,"o":39.2001,"t":"2026-10-09T14:00:00Z","v":705,"vw":39.196094},{"c":39.19,"h":39.2,"l":39.19,"n":43,"o":39.2,"t":"2026-10-09T14:15:00Z","v":2362,"vw":39.198942},{"c":39.1811,"h":39.1811,"l":39.1811,"n":3,"o":39.1811,"t":"2026-10-09T14:45:00Z","v":422,"vw":39.1811},{"c":39.1892,"h":39.1892,"l":39.17,"n":9,"o":39.17,"t":"2026-10-09T15:00:00Z","v":878,"vw":39.17575},{"c":39.22,"h":39.23,"l":39.2001,"n":108,"o":39.2152,"t":"2026-10-09T15:30:00Z","v":32185,"vw":39.222976},{"c":39.225,"h":39.23,"l":39.215,"n":8,"o":39.215,"t":"2026-10-09T15:45:00Z","v":5126,"vw":39.225072},{"c":39.215,"h":39.225,"l":39.215,"n":15,"o":39.225,"t":"2026-10-09T16:00:00Z","v":2592,"vw":39.224119},{"c":39.2275,"h":39.2275,"l":39.215,"n":6,"o":39.215,"t":"2026-10-09T16:15:00Z","v":1763,"vw":39.223282},{"c":39.2121,"h":39.219,"l":39.2121,"n":5,"o":39.219,"t":"2026-10-09T16:30:00Z","v":4564,"vw":39.217551},{"c":39.215,"h":39.215,"l":39.215,"n":4,"o":39.215,"t":"2026-10-09T17:00:00Z","v":380,"vw":39.215},{"c":39.18,"h":39.1999,"l":39.18,"n":10,"o":39.1999,"t":"2026-10-09T17:15:00Z","v":3433,"vw":39.19131},{"c":39.195,"h":39.195,"l":39.195,"n":1,"o":39.195,"t":"2026-10-09T17:30:00Z","v":127,"vw":39.195},{"c":39.1778,"h":39.1778,"l":39.17,"n":17,"o":39.17,"t":"2026-10-09T17:45:00Z","v":3604,"vw":39.173443},{"c":39.2,"h":39.2,"l":39.1899,"n":7,"o":39.19,"t":"2026-10-09T18:15:00Z","v":656,"vw":39.191696},{"c":39.19,"h":39.2039,"l":39.18,"n":12,"o":39.2039,"t":"2026-10-09T18:45:00Z","v":840,"vw":39.188301},{"c":39.19,"h":39.19,"l":39.1813,"n":16,"o":39.19,"t":"2026-10-09T19:00:00Z","v":9180,"vw":39.189852},{"c":39.17,"h":39.1872,"l":39.17,"n":19,"o":39.18,"t":"2026-10-09T19:15:00Z","v":9458,"vw":39.175995},{"c":39.1876,"h":39.19,"l":39.185,"n":16,"o":39.187,"t":"2026-10-09T19:30:00Z","v":5423,"vw":39.188562},{"c":39.205,"h":39.22,"l":39.1804,"n":84,"o":39.1804,"t":"2026-10-09T19:45:00Z","v":19450,"vw":39.201516},{"c":39.21,"h":39.21,"l":39.21,"n":6,"o":39.21,"t":"2026-10-09T20:00:00Z","v":3192,"vw":39.21},{"c":39.11,"h":39.21,"l":38.87,"n":5,"o":39.21,"t":"2026-10-09T20:15:00Z","v":500,"vw":39.05402},{"c":38.6327,"h":39.21,"l":38.6327,"n":5,"o":39.21,"t":"2026-10-09T20:30:00Z","v":500,"vw":39.00654},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-10-12T13:15:00Z","v":128,"vw":39.2},{"c":39.205,"h":39.205,"l":39.18,"n":4,"o":39.18,"t":"2026-10-12T13:30:00Z","v":2484,"vw":39.190898},{"c":39.23,"h":39.23,"l":39.225,"n":6,"o":39.225,"t":"2026-10-12T14:00:00Z","v":312,"vw":39.226645},{"c":39.23,"h":39.23,"l":39.225,"n":5,"o":39.225,"t":"2026-10-12T14:15:00Z","v":364,"vw":39.226466},{"c":39.2252,"h":39.2252,"l":39.22,"n":3,"o":39.22,"t":"2026-10-12T14:45:00Z","v":472,"vw":39.222054},{"c":39.22,"h":39.2299,"l":39.21,"n":25,"o":39.22,"t":"2026-10-12T15:00:00Z","v":46417,"vw":39.211986},{"c":39.22,"h":39.2294,"l":39.15,"n":358,"o":39.22,"t":"2026-10-12T15:15:00Z","v":47231,"vw":39.199587},{"c":39.205,"h":39.2201,"l":39.2025,"n":27,"o":39.22,"t":"2026-10-12T15:30:00Z","v":9422,"vw":39.206069},{"c":39.205,"h":39.22,"l":39.2004,"n":24,"o":39.205,"t":"2026-10-12T15:45:00Z","v":9230,"vw":39.207089},{"c":39.21,"h":39.21,"l":39.205,"n":12,"o":39.2076,"t":"2026-10-12T16:00:00Z","v":2927,"vw":39.207539},{"c":39.22,"h":39.22,"l":39.21,"n":6,"o":39.21,"t":"2026-10-12T16:15:00Z","v":1370,"vw":39.215079},{"c":39.21,"h":39.2199,"l":39.21,"n":6,"o":39.21,"t":"2026-10-12T16:30:00Z","v":886,"vw":39.216478},{"c":39.215,"h":39.215,"l":39.21,"n":3,"o":39.21,"t":"2026-10-12T16:45:00Z","v":293,"vw":39.212674},{"c":39.22,"h":39.22,"l":39.2102,"n":12,"o":39.22,"t":"2026-10-12T17:15:00Z","v":3144,"vw":39.215443},{"c":39.2199,"h":39.22,"l":39.2199,"n":2,"o":39.22,"t":"2026-10-12T17:30:00Z","v":224,"vw":39.21995},{"c":39.22,"h":39.22,"l":39.215,"n":11,"o":39.215,"t":"2026-10-12T17:45:00Z","v":870,"vw":39.217565},{"c":39.215,"h":39.215,"l":39.215,"n":1,"o":39.215,"t":"2026-10-12T18:00:00Z","v":100,"vw":39.215},{"c":39.2275,"h":39.23,"l":39.21,"n":34,"o":39.21,"t":"2026-10-12T18:15:00Z","v":3272,"vw":39.220867},{"c":39.2276,"h":39.23,"l":39.225,"n":10,"o":39.23,"t":"2026-10-12T18:30:00Z","v":21614,"vw":39.229576},{"c":39.215,"h":39.2291,"l":39.215,"n":10,"o":39.2291,"t":"2026-10-12T18:45:00Z","v":671,"vw":39.222154},{"c":39.2143,"h":39.215,"l":39.2143,"n":14,"o":39.2143,"t":"2026-10-12T19:00:00Z","v":2933,"vw":39.214936},{"c":39.23,"h":39.23,"l":39.215,"n":37,"o":39.22,"t":"2026-10-12T19:15:00Z","v":4148,"vw":39.224272},{"c":39.2291,"h":39.2291,"l":39.2209,"n":14,"o":39.225,"t":"2026-10-12T19:30:00Z","v":4283,"vw":39.22483},{"c":39.23,"h":39.235,"l":39.2209,"n":75,"o":39.2286,"t":"2026-10-12T19:45:00Z","v":11854,"vw":39.232612},{"c":39.24,"h":39.24,"l":39.24,"n":3,"o":39.24,"t":"2026-10-12T20:00:00Z","v":102,"vw":39.24},{"c":39.275,"h":39.28,"l":39.275,"n":3,"o":39.28,"t":"2026-10-13T13:30:00Z","v":502,"vw":39.278},{"c":39.2501,"h":39.2501,"l":39.2501,"n":3,"o":39.2501,"t":"2026-10-13T14:00:00Z","v":1117,"vw":39.2501},{"c":39.26,"h":39.26,"l":39.26,"n":5,"o":39.26,"t":"2026-10-13T14:15:00Z","v":982,"vw":39.26},{"c":39.2699,"h":39.28,"l":39.26,"n":37,"o":39.26,"t":"2026-10-13T14:45:00Z","v":87520,"vw":39.277664},{"c":39.265,"h":39.265,"l":39.255,"n":47,"o":39.265,"t":"2026-10-13T15:00:00Z","v":22002,"vw":39.264725},{"c":39.275,"h":39.275,"l":39.265,"n":10,"o":39.27,"t":"2026-10-13T15:15:00Z","v":3219,"vw":39.269856},{"c":39.26,"h":39.27,"l":39.25,"n":20,"o":39.27,"t":"2026-10-13T15:30:00Z","v":19221,"vw":39.261502},{"c":39.26,"h":39.2699,"l":39.25,"n":26,"o":39.25,"t":"2026-10-13T15:45:00Z","v":17972,"vw":39.255663},{"c":39.25,"h":39.26,"l":39.25,"n":61,"o":39.26,"t":"2026-10-13T16:00:00Z","v":18705,"vw":39.254265},{"c":39.255,"h":39.265,"l":39.25,"n":71,"o":39.25,"t":"2026-10-13T16:15:00Z","v":16271,"vw":39.258667},{"c":39.23,"h":39.245,"l":39.23,"n":11,"o":39.2401,"t":"2026-10-13T16:30:00Z","v":1632,"vw":39.237382},{"c":39.235,"h":39.24,"l":39.235,"n":8,"o":39.235,"t":"2026-10-13T16:45:00Z","v":680,"vw":39.237336},{"c":39.23,"h":39.23,"l":39.2292,"n":2,"o":39.2292,"t":"2026-10-13T17:00:00Z","v":230,"vw":39.229548},{"c":39.255,"h":39.255,"l":39.23,"n":24,"o":39.23,"t":"2026-10-13T17:15:00Z","v":7263,"vw":39.245077},{"c":39.255,"h":39.255,"l":39.255,"n":1,"o":39.255,"t":"2026-10-13T17:30:00Z","v":116,"vw":39.255},{"c":39.255,"h":39.28,"l":39.245,"n":33,"o":39.2499,"t":"2026-10-13T18:00:00Z","v":22043,"vw":39.264076},{"c":39.255,"h":39.26,"l":39.25,"n":12,"o":39.255,"t":"2026-10-13T18:15:00Z","v":5695,"vw":39.258933},{"c":39.25,"h":39.27,"l":39.245,"n":54,"o":39.25,"t":"2026-10-13T18:30:00Z","v":20436,"vw":39.258359},{"c":39.26,"h":39.263,"l":39.2419,"n":37,"o":39.2419,"t":"2026-10-13T18:45:00Z","v":11111,"vw":39.251205},{"c":39.265,"h":39.27,"l":39.265,"n":179,"o":39.265,"t":"2026-10-13T19:00:00Z","v":48364,"vw":39.269664},{"c":39.269,"h":39.28,"l":39.265,"n":27,"o":39.265,"t":"2026-10-13T19:15:00Z","v":11376,"vw":39.26727},{"c":39.265,"h":39.2779,"l":39.265,"n":80,"o":39.265,"t":"2026-10-13T19:30:00Z","v":9352,"vw":39.27064},{"c":39.26,"h":39.27,"l":39.2576,"n":55,"o":39.26,"t":"2026-10-13T19:45:00Z","v":20431,"vw":39.261562},{"c":39.13,"h":39.13,"l":39.13,"n":2,"o":39.13,"t":"2026-10-14T13:15:00Z","v":181,"vw":39.13},{"c":39.13,"h":39.13,"l":39.13,"n":3,"o":39.13,"t":"2026-10-14T13:30:00Z","v":2156,"vw":39.13},{"c":39.165,"h":39.176,"l":39.1511,"n":16,"o":39.17,"t":"2026-10-14T13:45:00Z","v":11502,"vw":39.16878},{"c":39.215,"h":39.2199,"l":39.17,"n":55,"o":39.17,"t":"2026-10-14T14:00:00Z","v":14435,"vw":39.204611},{"c":39.211,"h":39.22,"l":39.21,"n":36,"o":39.21,"t":"2026-10-14T14:15:00Z","v":30681,"vw":39.211343},{"c":39.22,"h":39.22,"l":39.2099,"n":35,"o":39.2101,"t":"2026-10-14T14:30:00Z","v":44642,"vw":39.210083},{"c":39.21,"h":39.2289,"l":39.21,"n":9,"o":39.2289,"t":"2026-10-14T14:45:00Z","v":2767,"vw":39.220352},{"c":39.2,"h":39.2,"l":39.2,"n":8,"o":39.2,"t":"2026-10-14T15:00:00Z","v":470,"vw":39.2},{"c":39.245,"h":39.245,"l":39.22,"n":36,"o":39.22,"t":"2026-10-14T15:15:00Z","v":10895,"vw":39.226682},{"c":39.259,"h":39.2599,"l":39.255,"n":14,"o":39.255,"t":"2026-10-14T15:30:00Z","v":1477,"vw":39.256888},{"c":39.2401,"h":39.26,"l":39.24,"n":8,"o":39.26,"t":"2026-10-14T15:45:00Z","v":5294,"vw":39.240807},{"c":39.24,"h":39.24,"l":39.23,"n":2,"o":39.23,"t":"2026-10-14T16:00:00Z","v":333,"vw":39.236997},{"c":39.27,"h":39.27,"l":39.25,"n":10,"o":39.2575,"t":"2026-10-14T16:15:00Z","v":2830,"vw":39.262986},{"c":39.2776,"h":39.2776,"l":39.27,"n":5,"o":39.27,"t":"2026-10-14T16:45:00Z","v":2413,"vw":39.276954},{"c":39.27,"h":39.27,"l":39.27,"n":2,"o":39.27,"t":"2026-10-14T17:00:00Z","v":203,"vw":39.27},{"c":39.335,"h":39.335,"l":39.2989,"n":7,"o":39.2989,"t":"2026-10-14T17:15:00Z","v":6237,"vw":39.319565},{"c":39.325,"h":39.3478,"l":39.325,"n":10,"o":39.3478,"t":"2026-10-14T17:30:00Z","v":5056,"vw":39.343195},{"c":39.32,"h":39.32,"l":39.2975,"n":18,"o":39.32,"t":"2026-10-14T17:45:00Z","v":2292,"vw":39.308312},{"c":39.305,"h":39.335,"l":39.3,"n":61,"o":39.32,"t":"2026-10-14T18:00:00Z","v":12036,"vw":39.311887},{"c":39.38,"h":39.38,"l":39.35,"n":6,"o":39.35,"t":"2026-10-14T18:15:00Z","v":605,"vw":39.36},{"c":39.3699,"h":39.3699,"l":39.36,"n":10,"o":39.3676,"t":"2026-10-14T18:30:00Z","v":2709,"vw":39.36715},{"c":39.3501,"h":39.36,"l":39.35,"n":17,"o":39.35,"t":"2026-10-14T18:45:00Z","v":2553,"vw":39.358209},{"c":39.37,"h":39.375,"l":39.365,"n":12,"o":39.365,"t":"2026-10-14T19:00:00Z","v":2182,"vw":39.369029},{"c":39.35,"h":39.36,"l":39.34,"n":36,"o":39.36,"t":"2026-10-14T19:15:00Z","v":177163,"vw":39.345917},{"c":39.3558,"h":39.3558,"l":39.34,"n":31,"o":39.355,"t":"2026-10-14T19:30:00Z","v":14226,"vw":39.349767},{"c":39.33,"h":39.37,"l":39.33,"n":266,"o":39.36,"t":"2026-10-14T19:45:00Z","v":43351,"vw":39.344589},{"c":39.5999,"h":39.66,"l":39.59,"n":27,"o":39.66,"t":"2026-10-15T13:30:00Z","v":3250,"vw":39.619929},{"c":39.6306,"h":39.6306,"l":39.6101,"n":8,"o":39.6101,"t":"2026-10-15T13:45:00Z","v":1328,"vw":39.622739},{"c":39.585,"h":39.62,"l":39.57,"n":581,"o":39.62,"t":"2026-10-15T14:00:00Z","v":299388,"vw":39.590198},{"c":39.6099,"h":39.61,"l":39.5801,"n":230,"o":39.5899,"t":"2026-10-15T14:15:00Z","v":39037,"vw":39.590434},{"c":39.6,"h":39.645,"l":39.58,"n":28,"o":39.595,"t":"2026-10-15T14:30:00Z","v":74990,"vw":39.594676},{"c":39.58,"h":39.595,"l":39.58,"n":5,"o":39.595,"t":"2026-10-15T14:45:00Z","v":1485,"vw":39.593315},{"c":39.525,"h":39.55,"l":39.52,"n":12,"o":39.55,"t":"2026-10-15T15:00:00Z","v":4653,"vw":39.529166},{"c":39.5043,"h":39.5299,"l":39.5043,"n":3,"o":39.5299,"t":"2026-10-15T15:15:00Z","v":980,"vw":39.521053},{"c":39.52,"h":39.53,"l":39.51,"n":11,"o":39.51,"t":"2026-10-15T15:30:00Z","v":2398,"vw":39.514583},{"c":39.5,"h":39.525,"l":39.5,"n":6,"o":39.52,"t":"2026-10-15T15:45:00Z","v":3911,"vw":39.519389},{"c":39.52,"h":39.53,"l":39.52,"n":3,"o":39.53,"t":"2026-10-15T16:00:00Z","v":32188,"vw":39.529938},{"c":39.55,"h":39.55,"l":39.525,"n":9,"o":39.5275,"t":"2026-10-15T16:15:00Z","v":808,"vw":39.537185},{"c":39.55,"h":39.55,"l":39.53,"n":3,"o":39.53,"t":"2026-10-15T16:30:00Z","v":1224,"vw":39.547549},{"c":39.54,"h":39.5487,"l":39.54,"n":13,"o":39.5487,"t":"2026-10-15T16:45:00Z","v":2904,"vw":39.547408},{"c":39.54,"h":39.54,"l":39.5311,"n":8,"o":39.54,"t":"2026-10-15T17:00:00Z","v":647,"vw":39.537281},{"c":39.545,"h":39.545,"l":39.545,"n":1,"o":39.545,"t":"2026-10-15T17:15:00Z","v":126,"vw":39.545},{"c":39.56,"h":39.56,"l":39.54,"n":13,"o":39.552,"t":"2026-10-15T17:30:00Z","v":2785,"vw":39.548089},{"c":39.56,"h":39.5699,"l":39.55,"n":25,"o":39.56,"t":"2026-10-15T17:45:00Z","v":10885,"vw":39.561543},{"c":39.56,"h":39.56,"l":39.56,"n":4,"o":39.56,"t":"2026-10-15T18:00:00Z","v":238,"vw":39.56},{"c":39.58,"h":39.58,"l":39.57,"n":10,"o":39.57,"t":"2026-10-15T18:15:00Z","v":3238,"vw":39.579045},{"c":39.57,"h":39.5862,"l":39.56,"n":9,"o":39.5862,"t":"2026-10-15T18:30:00Z","v":9739,"vw":39.571189},{"c":39.56,"h":39.5799,"l":39.56,"n":14,"o":39.57,"t":"2026-10-15T18:45:00Z","v":3291,"vw":39.570107},{"c":39.55,"h":39.56,"l":39.55,"n":12,"o":39.56,"t":"2026-10-15T19:00:00Z","v":2412,"vw":39.551765},{"c":39.505,"h":39.55,"l":39.5,"n":144,"o":39.55,"t":"2026-10-15T19:15:00Z","v":34579,"vw":39.527561},{"c":39.5276,"h":39.5276,"l":39.5,"n":36,"o":39.505,"t":"2026-10-15T19:30:00Z","v":21156,"vw":39.501067},{"c":39.51,"h":39.5299,"l":39.51,"n":61,"o":39.52,"t":"2026-10-15T19:45:00Z","v":39217,"vw":39.527467},{"c":39.52,"h":39.52,"l":39.52,"n":6,"o":39.52,"t":"2026-10-15T20:00:00Z","v":419,"vw":39.52},{"c":39.5799,"h":39.5799,"l":39.53,"n":7,"o":39.54,"t":"2026-10-16T13:30:00Z","v":9007,"vw":39.577948},{"c":39.61,"h":39.61,"l":39.5699,"n":8,"o":39.575,"t":"2026-10-16T13:45:00Z","v":6025,"vw":39.576908},{"c":39.64,"h":39.64,"l":39.64,"n":3,"o":39.64,"t":"2026-10-16T14:00:00Z","v":294,"vw":39.64},{"c":39.63,"h":39.635,"l":39.6211,"n":14,"o":39.635,"t":"2026-10-16T14:15:00Z","v":1605,"vw":39.63019},{"c":39.6279,"h":39.6279,"l":39.6279,"n":2,"o":39.6279,"t":"2026-10-16T14:30:00Z","v":505,"vw":39.6279},{"c":39.6,"h":39.6,"l":39.585,"n":7,"o":39.585,"t":"2026-10-16T14:45:00Z","v":1300,"vw":39.597308},{"c":39.635,"h":39.635,"l":39.61,"n":3,"o":39.61,"t":"2026-10-16T15:00:00Z","v":672,"vw":39.628979},{"c":39.64,"h":39.64,"l":39.63,"n":8,"o":39.64,"t":"2026-10-16T15:15:00Z","v":2301,"vw":39.631167},{"c":39.6299,"h":39.6299,"l":39.6124,"n":2,"o":39.6124,"t":"2026-10-16T15:30:00Z","v":1342,"vw":39.628296},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-16T16:00:00Z","v":2523,"vw":39.58},{"c":39.56,"h":39.565,"l":39.56,"n":3,"o":39.5601,"t":"2026-10-16T16:15:00Z","v":819,"vw":39.56246},{"c":39.5943,"h":39.5943,"l":39.555,"n":9,"o":39.555,"t":"2026-10-16T17:00:00Z","v":2325,"vw":39.562051},{"c":39.585,"h":39.5875,"l":39.575,"n":8,"o":39.575,"t":"2026-10-16T17:15:00Z","v":927,"vw":39.58209},{"c":39.59,"h":39.59,"l":39.59,"n":2,"o":39.59,"t":"2026-10-16T17:30:00Z","v":200,"vw":39.59},{"c":39.6,"h":39.6049,"l":39.5901,"n":14,"o":39.595,"t":"2026-10-16T17:45:00Z","v":6916,"vw":39.597535},{"c":39.58,"h":39.6099,"l":39.58,"n":17,"o":39.6099,"t":"2026-10-16T18:00:00Z","v":3137,"vw":39.600875},{"c":39.5801,"h":39.59,"l":39.58,"n":10,"o":39.58,"t":"2026-10-16T18:15:00Z","v":10431,"vw":39.588262},{"c":39.5801,"h":39.59,"l":39.58,"n":18,"o":39.59,"t":"2026-10-16T18:30:00Z","v":1008,"vw":39.584073},{"c":39.625,"h":39.625,"l":39.585,"n":26,"o":39.585,"t":"2026-10-16T18:45:00Z","v":4898,"vw":39.600154},{"c":39.635,"h":39.646,"l":39.63,"n":32,"o":39.63,"t":"2026-10-16T19:00:00Z","v":3393,"vw":39.637541},{"c":39.6201,"h":39.64,"l":39.6201,"n":13,"o":39.64,"t":"2026-10-16T19:15:00Z","v":3563,"vw":39.629078},{"c":39.63,"h":39.6375,"l":39.6212,"n":11,"o":39.63,"t":"2026-10-16T19:30:00Z","v":1213,"vw":39.629831},{"c":39.61,"h":39.64,"l":39.61,"n":32,"o":39.625,"t":"2026-10-16T19:45:00Z","v":6399,"vw":39.623676},{"c":39.6,"h":39.6,"l":39.6,"n":6,"o":39.6,"t":"2026-10-16T20:00:00Z","v":2703,"vw":39.6},{"c":39.565,"h":39.58,"l":39.56,"n":14,"o":39.58,"t":"2026-10-19T13:30:00Z","v":3268,"vw":39.563289},{"c":39.5946,"h":39.6,"l":39.5712,"n":7,"o":39.575,"t":"2026-10-19T13:45:00Z","v":1396,"vw":39.590718},{"c":39.6,"h":39.6,"l":39.6,"n":4,"o":39.6,"t":"2026-10-19T14:00:00Z","v":105,"vw":39.6},{"c":39.56,"h":39.5811,"l":39.56,"n":19,"o":39.5811,"t":"2026-10-19T14:15:00Z","v":3554,"vw":39.570586},{"c":39.555,"h":39.56,"l":39.55,"n":19,"o":39.56,"t":"2026-10-19T14:30:00Z","v":28544,"vw":39.559496},{"c":39.555,"h":39.555,"l":39.54,"n":16,"o":39.545,"t":"2026-10-19T14:45:00Z","v":3439,"vw":39.548616},{"c":39.555,"h":39.56,"l":39.545,"n":77,"o":39.55,"t":"2026-10-19T15:00:00Z","v":38839,"vw":39.555188},{"c":39.555,"h":39.56,"l":39.545,"n":19,"o":39.555,"t":"2026-10-19T15:15:00Z","v":3164,"vw":39.558042},{"c":39.54,"h":39.555,"l":39.535,"n":13,"o":39.555,"t":"2026-10-19T15:30:00Z","v":1195,"vw":39.544567},{"c":39.53,"h":39.54,"l":39.53,"n":7,"o":39.54,"t":"2026-10-19T15:45:00Z","v":801,"vw":39.53625},{"c":39.53,"h":39.5311,"l":39.53,"n":10,"o":39.5311,"t":"2026-10-19T16:00:00Z","v":1044,"vw":39.530423},{"c":39.53,"h":39.53,"l":39.52,"n":13,"o":39.52,"t":"2026-10-19T16:15:00Z","v":2589,"vw":39.527238},{"c":39.5212,"h":39.53,"l":39.52,"n":6,"o":39.53,"t":"2026-10-19T16:30:00Z","v":566,"vw":39.522705},{"c":39.52,"h":39.5201,"l":39.52,"n":2,"o":39.5201,"t":"2026-10-19T16:45:00Z","v":219,"vw":39.520054},{"c":39.52,"h":39.53,"l":39.51,"n":40,"o":39.53,"t":"2026-10-19T17:00:00Z","v":9927,"vw":39.526923},{"c":39.5299,"h":39.535,"l":39.5201,"n":9,"o":39.5201,"t":"2026-10-19T17:15:00Z","v":4881,"vw":39.521734},{"c":39.53,"h":39.53,"l":39.53,"n":2,"o":39.53,"t":"2026-10-19T17:30:00Z","v":200,"vw":39.53},{"c":39.54,"h":39.545,"l":39.53,"n":19,"o":39.53,"t":"2026-10-19T17:45:00Z","v":2380,"vw":39.541436},{"c":39.535,"h":39.54,"l":39.53,"n":10,"o":39.53,"t":"2026-10-19T18:00:00Z","v":2332,"vw":39.539327},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-19T18:15:00Z","v":400,"vw":39.54},{"c":39.545,"h":39.545,"l":39.5412,"n":3,"o":39.5412,"t":"2026-10-19T18:30:00Z","v":315,"vw":39.543015},{"c":39.5575,"h":39.56,"l":39.55,"n":48,"o":39.56,"t":"2026-10-19T18:45:00Z","v":6475,"vw":39.556495},{"c":39.525,"h":39.55,"l":39.525,"n":23,"o":39.55,"t":"2026-10-19T19:00:00Z","v":4778,"vw":39.535023},{"c":39.51,"h":39.525,"l":39.51,"n":95,"o":39.525,"t":"2026-10-19T19:15:00Z","v":8707,"vw":39.519503},{"c":39.5,"h":39.515,"l":39.5,"n":98,"o":39.515,"t":"2026-10-19T19:30:00Z","v":75178,"vw":39.504898},{"c":39.505,"h":39.51,"l":39.5,"n":59,"o":39.505,"t":"2026-10-19T19:45:00Z","v":16381,"vw":39.505338},{"c":39.545,"h":39.55,"l":39.52,"n":10,"o":39.55,"t":"2026-10-20T13:30:00Z","v":1605,"vw":39.529457},{"c":39.52,"h":39.52,"l":39.52,"n":1,"o":39.52,"t":"2026-10-20T13:45:00Z","v":415,"vw":39.52},{"c":39.5101,"h":39.52,"l":39.5,"n":6,"o":39.5,"t":"2026-10-20T14:00:00Z","v":5672,"vw":39.514229},{"c":39.56,"h":39.56,"l":39.525,"n":5,"o":39.525,"t":"2026-10-20T14:15:00Z","v":1314,"vw":39.533383},{"c":39.53,"h":39.53,"l":39.525,"n":5,"o":39.5299,"t":"2026-10-20T14:45:00Z","v":727,"vw":39.526766},{"c":39.51,"h":39.5199,"l":39.505,"n":24,"o":39.5099,"t":"2026-10-20T15:00:00Z","v":2852,"vw":39.511974},{"c":39.5001,"h":39.51,"l":39.5001,"n":7,"o":39.51,"t":"2026-10-20T15:15:00Z","v":1319,"vw":39.50191},{"c":39.5099,"h":39.52,"l":39.5,"n":76,"o":39.51,"t":"2026-10-20T15:30:00Z","v":29774,"vw":39.512279},{"c":39.47,"h":39.5,"l":39.47,"n":7,"o":39.5,"t":"2026-10-20T15:45:00Z","v":5175,"vw":39.49069},{"c":39.4699,"h":39.4793,"l":39.4699,"n":9,"o":39.4793,"t":"2026-10-20T16:00:00Z","v":10273,"vw":39.470606},{"c":39.47,"h":39.47,"l":39.46,"n":3,"o":39.46,"t":"2026-10-20T16:30:00Z","v":498,"vw":39.467647},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-20T16:45:00Z","v":100,"vw":39.45},{"c":39.461,"h":39.461,"l":39.4599,"n":3,"o":39.4599,"t":"2026-10-20T17:15:00Z","v":253,"vw":39.460402},{"c":39.4955,"h":39.4955,"l":39.48,"n":11,"o":39.48,"t":"2026-10-20T17:30:00Z","v":8984,"vw":39.484067},{"c":39.48,"h":39.4949,"l":39.48,"n":6,"o":39.4949,"t":"2026-10-20T17:45:00Z","v":724,"vw":39.484309},{"c":39.49,"h":39.49,"l":39.471,"n":8,"o":39.471,"t":"2026-10-20T18:00:00Z","v":2969,"vw":39.482506},{"c":39.48,"h":39.485,"l":39.48,"n":8,"o":39.4818,"t":"2026-10-20T18:15:00Z","v":1764,"vw":39.482625},{"c":39.49,"h":39.4955,"l":39.485,"n":6,"o":39.49,"t":"2026-10-20T18:30:00Z","v":1233,"vw":39.492857},{"c":39.4975,"h":39.4975,"l":39.48,"n":28,"o":39.495,"t":"2026-10-20T18:45:00Z","v":20014,"vw":39.482434},{"c":39.5,"h":39.5099,"l":39.495,"n":13,"o":39.5,"t":"2026-10-20T19:00:00Z","v":58231,"vw":39.499922},{"c":39.515,"h":39.515,"l":39.502,"n":38,"o":39.505,"t":"2026-10-20T19:15:00Z","v":8456,"vw":39.506267},{"c":39.515,"h":39.5199,"l":39.51,"n":51,"o":39.515,"t":"2026-10-20T19:30:00Z","v":17987,"vw":39.515898},{"c":39.51,"h":39.53,"l":39.5,"n":95,"o":39.515,"t":"2026-10-20T19:45:00Z","v":22143,"vw":39.510938},{"c":39.51,"h":39.51,"l":39.51,"n":6,"o":39.51,"t":"2026-10-20T20:00:00Z","v":1401,"vw":39.51},{"c":39.57,"h":39.57,"l":39.56,"n":7,"o":39.57,"t":"2026-10-21T13:15:00Z","v":515,"vw":39.566},{"c":39.58,"h":39.58,"l":39.56,"n":6,"o":39.57,"t":"2026-10-21T13:30:00Z","v":2263,"vw":39.57},{"c":39.585,"h":39.59,"l":39.585,"n":3,"o":39.59,"t":"2026-10-21T13:45:00Z","v":877,"vw":39.587158},{"c":39.575,"h":39.58,"l":39.54,"n":18,"o":39.54,"t":"2026-10-21T14:00:00Z","v":7652,"vw":39.544341},{"c":39.56,"h":39.57,"l":39.55,"n":19,"o":39.57,"t":"2026-10-21T14:15:00Z","v":2582,"vw":39.565077},{"c":39.56,"h":39.56,"l":39.56,"n":4,"o":39.56,"t":"2026-10-21T14:30:00Z","v":206,"vw":39.56},{"c":39.5599,"h":39.5599,"l":39.5501,"n":3,"o":39.555,"t":"2026-10-21T14:45:00Z","v":2562,"vw":39.556289},{"c":39.51,"h":39.535,"l":39.51,"n":9,"o":39.535,"t":"2026-10-21T15:00:00Z","v":202900,"vw":39.51013},{"c":39.55,"h":39.55,"l":39.53,"n":8,"o":39.535,"t":"2026-10-21T15:15:00Z","v":959,"vw":39.53645},{"c":39.5499,"h":39.55,"l":39.5301,"n":9,"o":39.55,"t":"2026-10-21T15:30:00Z","v":92822,"vw":39.549527},{"c":39.546,"h":39.546,"l":39.53,"n":59,"o":39.535,"t":"2026-10-21T15:45:00Z","v":8588,"vw":39.534346},{"c":39.525,"h":39.53,"l":39.51,"n":80,"o":39.53,"t":"2026-10-21T16:00:00Z","v":6440,"vw":39.518551},{"c":39.5401,"h":39.5401,"l":39.52,"n":93,"o":39.53,"t":"2026-10-21T16:15:00Z","v":20462,"vw":39.53401},{"c":39.54,"h":39.54,"l":39.52,"n":133,"o":39.54,"t":"2026-10-21T16:30:00Z","v":14441,"vw":39.53426},{"c":39.535,"h":39.54,"l":39.52,"n":132,"o":39.535,"t":"2026-10-21T16:45:00Z","v":13666,"vw":39.533827},{"c":39.54,"h":39.545,"l":39.49,"n":92,"o":39.53,"t":"2026-10-21T17:00:00Z","v":21128,"vw":39.505542},{"c":39.54,"h":39.5439,"l":39.52,"n":114,"o":39.5301,"t":"2026-10-21T17:15:00Z","v":14382,"vw":39.532049},{"c":39.54,"h":39.55,"l":39.53,"n":86,"o":39.535,"t":"2026-10-21T17:30:00Z","v":12459,"vw":39.537389},{"c":39.53,"h":39.5599,"l":39.52,"n":109,"o":39.545,"t":"2026-10-21T17:45:00Z","v":20953,"vw":39.550586},{"c":39.55,"h":39.56,"l":39.55,"n":27,"o":39.56,"t":"2026-10-21T18:00:00Z","v":7194,"vw":39.555087},{"c":39.545,"h":39.545,"l":39.54,"n":4,"o":39.54,"t":"2026-10-21T18:15:00Z","v":303,"vw":39.543344},{"c":39.5401,"h":39.5401,"l":39.5401,"n":1,"o":39.5401,"t":"2026-10-21T18:30:00Z","v":718,"vw":39.5401},{"c":39.47,"h":39.545,"l":39.47,"n":12,"o":39.545,"t":"2026-10-21T18:45:00Z","v":1280,"vw":39.501782},{"c":39.475,"h":39.48,"l":39.465,"n":26,"o":39.475,"t":"2026-10-21T19:00:00Z","v":6969,"vw":39.475491},{"c":39.501,"h":39.5199,"l":39.5,"n":21,"o":39.5,"t":"2026-10-21T19:15:00Z","v":26376,"vw":39.502442},{"c":39.5176,"h":39.53,"l":39.5101,"n":21,"o":39.525,"t":"2026-10-21T19:30:00Z","v":58815,"vw":39.510408},{"c":39.53,"h":39.53,"l":39.51,"n":30,"o":39.515,"t":"2026-10-21T19:45:00Z","v":9112,"vw":39.524848},{"c":39.52,"h":39.52,"l":39.52,"n":6,"o":39.52,"t":"2026-10-21T20:00:00Z","v":710,"vw":39.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5,"strike":48.346845846338454,"iv":0.6187296264784286,"gamma":0.03358907112928914,"theta":-0.028122637727427555,"vega":0.026192757925034314,"rho":0.004244681332780615,"breakevenPct":23.60031843709122},{"delta":0.2,"premium":0.5,"strike":44.20984729842273,"iv":0.42231898292351844,"gamma":0.05918451974572815,"theta":-0.023395656677137604,"vega":0.031444231904913474,"rho":0.005730682214152057,"breakevenPct":13.132204702486655},{"delta":0.25,"premium":0.5,"strike":42.31462846282279,"iv":0.3136635752066679,"gamma":0.09101125621630664,"theta":-0.02005591142078281,"vega":0.035659631018075316,"rho":0.007188715974870141,"breakevenPct":8.336610482851178},{"delta":0.3,"premium":0.5,"strike":41.2724448329011,"iv":0.24499873776617925,"gamma":0.12828622126769854,"theta":-0.01750372646858943,"vega":0.03896871280695224,"rho":0.00862188893246839,"breakevenPct":5.699506156126253},{"delta":0.35,"premium":0.5148248101293309,"strike":40.70350379741338,"iv":0.20574272388250997,"gamma":0.16449212842321126,"theta":-0.015893721044950366,"vega":0.04117435485035807,"rho":0.010046073739560126,"breakevenPct":4.297390201272035},{"delta":0.4,"premium":0.5358642318767882,"strike":40.28271536246424,"iv":0.17634210036738476,"gamma":0.19985336317219393,"theta":-0.014626778704728241,"vega":0.04298393777843668,"rho":0.011468310305787197,"breakevenPct":3.2858795403365884},{"delta":0.45,"premium":0.5645770951674277,"strike":39.946992381209355,"iv":0.15320857186224485,"gamma":0.22814301167321024,"theta":-0.013533908083813708,"vega":0.043776603131888456,"rho":0.01291330799368571,"breakevenPct":2.5090320758521654},{"delta":0.5,"premium":0.6090019272597035,"strike":39.785447537237445,"iv":0.14290740817276779,"gamma":0.24195303693335565,"theta":-0.012797462856592052,"vega":0.042487050602209496,"rho":0.014404910849758043,"breakevenPct":2.212675770488716},{"delta":0.55,"premium":0.6534267593519794,"strike":39.62390269326553,"iv":0.13260624448329073,"gamma":0.2557630621935011,"theta":-0.012061017629370393,"vega":0.04119749807253053,"rho":0.015896513705830378,"breakevenPct":1.916319465125266},{"delta":0.6,"premium":0.6978515914442551,"strike":39.46235784929362,"iv":0.12230508079381369,"gamma":0.2695730874536465,"theta":-0.011324572402148738,"vega":0.03990794554285157,"rho":0.01738811656190271,"breakevenPct":1.6199631597618165},{"delta":0.65,"premium":0.7422764235365309,"strike":39.30081300532171,"iv":0.11200391710433664,"gamma":0.28338311271379196,"theta":-0.010588127174927079,"vega":0.03861839301317261,"rho":0.018879719417975043,"breakevenPct":1.3236068543983668},{"delta":0.7,"premium":0.7867012556288067,"strike":39.1392681613498,"iv":0.10170275341485961,"gamma":0.29719313797393737,"theta":-0.009851681947705424,"vega":0.03732884048349365,"rho":0.020371322274047376,"breakevenPct":1.0272505490349173},{"delta":0.75,"premium":0.9054863305196654,"strike":38.91057074386704,"iv":0.09703353639377056,"gamma":0.2990869017437145,"theta":-0.00908968662461106,"vega":0.03549630373473918,"rho":0.021874721995656553,"breakevenPct":0.749132273245707},{"delta":0.8,"premium":1.489152755463985,"strike":38.262052493928906,"iv":0.12757381939705753,"gamma":0.22648322547369049,"theta":-0.008167958591989759,"vega":0.030269167569394902,"rho":0.023451872724131337,"breakevenPct":0.5850335257917237},{"delta":0.85,"premium":2.0728191804083034,"strike":37.61353424399078,"iv":0.15811410240034446,"gamma":0.15387954920366664,"theta":-0.007246230559368459,"vega":0.025042031404050633,"rho":0.02502902345260612,"breakevenPct":0.4209347783377408},{"delta":0.9,"premium":2.1933165034212405,"strike":37.41112713959882,"iv":0.15415172565083993,"gamma":0.10844749799569084,"theta":-0.005183636156749854,"vega":0.01970760980089317,"rho":0.02695584832620964,"breakevenPct":0.2136731857794967}],"put":[{"delta":0.15,"premium":0.5,"strike":34.25699685973859,"iv":0.5358641768630789,"gamma":0.03893065827718998,"theta":-0.022938093719634903,"vega":0.026181025577418356,"rho":-0.005389176711793126,"breakevenPct":14.582497824548106},{"delta":0.2,"premium":0.5,"strike":36.3974244397266,"iv":0.38134464512562494,"gamma":0.06615365419409298,"theta":-0.01917092157524751,"vega":0.031403773952647124,"rho":-0.00711826720473837,"breakevenPct":9.166436134295054},{"delta":0.25,"premium":0.5,"strike":37.61472086573091,"iv":0.2900006949532292,"gamma":0.0994151115130858,"theta":-0.016100154040838824,"vega":0.035599773115800516,"rho":-0.00887565963221016,"breakevenPct":6.086232627199126},{"delta":0.3,"premium":0.5158842088183785,"strike":38.31768417636757,"iv":0.23777135973031402,"gamma":0.13327207633719923,"theta":-0.01394860063703825,"vega":0.03873638929474934,"rho":-0.010647678289584593,"breakevenPct":4.3476721468897015},{"delta":0.35,"premium":0.5415381664917305,"strike":38.83076332983461,"iv":0.20104979695641984,"gamma":0.16638803337446753,"theta":-0.012249095268742769,"vega":0.04140722868192985,"rho":-0.012423538471821458,"breakevenPct":3.1143087972093166},{"delta":0.4,"premium":0.5992039300425908,"strike":39.16401310014197,"iv":0.18233980700262822,"gamma":0.18677331027617688,"theta":-0.01112182125091527,"vega":0.04258774802315619,"rho":-0.014163462256139413,"breakevenPct":2.4169808448902392},{"delta":0.45,"premium":0.6726256623750562,"strike":39.408752207916855,"iv":0.17249497698848687,"gamma":0.2008926426837832,"theta":-0.010276195176609885,"vega":0.04303474310747229,"rho":-0.01588569841715051,"breakevenPct":1.9834854616857394},{"delta":0.5,"premium":0.7460473947075217,"strike":39.65349131569174,"iv":0.16265014697434552,"gamma":0.21501197509138953,"theta":-0.0094305691023045,"vega":0.04348173819178838,"rho":-0.017607934578161608,"breakevenPct":1.5499900784812395},{"delta":0.55,"premium":0.8194691270399872,"strike":39.89823042346662,"iv":0.15280531696020414,"gamma":0.22913130749899585,"theta":-0.008584943027999115,"vega":0.04392873327610448,"rho":-0.019330170739172703,"breakevenPct":1.1164946952767392},{"delta":0.6,"premium":0.9455381931046586,"strike":40.13648313300666,"iv":0.14854619630072924,"gamma":0.22720900035612687,"theta":-0.007764718787271414,"vega":0.04254305711819291,"rho":-0.020995661925781815,"breakevenPct":0.8326292006528527},{"delta":0.65,"premium":1.1090830542776406,"strike":40.37011864896806,"iv":0.14826313453105142,"gamma":0.21386782060609255,"theta":-0.006962576258247762,"vega":0.03985283603643076,"rho":-0.0226207605059024,"breakevenPct":0.6552743049331617},{"delta":0.7,"premium":1.2726279154506224,"strike":40.60375416492946,"iv":0.1479800727613736,"gamma":0.20052664085605826,"theta":-0.006160433729224113,"vega":0.03716261495466861,"rho":-0.024245859086022982,"breakevenPct":0.47791940921347126},{"delta":0.75,"premium":1.4361727766236045,"strike":40.837389680890865,"iv":0.14769701099169577,"gamma":0.1871854611060239,"theta":-0.0053582912002004615,"vega":0.03447239387290646,"rho":-0.025870957666143567,"breakevenPct":0.3005645134937802},{"delta":0.8,"premium":1.9756830601092898,"strike":41.41530054644809,"iv":0.17569890710382513,"gamma":0.14920273224043715,"theta":-0.0057136612021857925,"vega":0.03114644808743169,"rho":-0.02772451394448406,"breakevenPct":0.20339704873786646},{"delta":0.85,"premium":3.6054276315789466,"strike":43.0328947368421,"iv":0.27055921052631576,"gamma":0.07731578947368424,"theta":-0.00812105263157895,"vega":0.02591250000000001,"rho":-0.030371380363242433,"breakevenPct":0.23414194012360337}]},"raw":{"call":[{"delta":0.15,"premium":0.5,"strike":48.346845846338454,"iv":0.6187296264784286,"gamma":0.03358907112928914,"theta":-0.028122637727427555,"vega":0.026192757925034314,"rho":0.004244681332780615,"breakevenPct":23.60031843709122},{"delta":0.2,"premium":0.5,"strike":44.20984729842273,"iv":0.42231898292351844,"gamma":0.05918451974572815,"theta":-0.023395656677137604,"vega":0.031444231904913474,"rho":0.005730682214152057,"breakevenPct":13.132204702486655},{"delta":0.25,"premium":0.5,"strike":42.31462846282279,"iv":0.3136635752066679,"gamma":0.09101125621630664,"theta":-0.02005591142078281,"vega":0.035659631018075316,"rho":0.007188715974870141,"breakevenPct":8.336610482851178},{"delta":0.3,"premium":0.5,"strike":41.2724448329011,"iv":0.24499873776617925,"gamma":0.12828622126769854,"theta":-0.01750372646858943,"vega":0.03896871280695224,"rho":0.00862188893246839,"breakevenPct":5.699506156126253},{"delta":0.35,"premium":0.5148248101293309,"strike":40.70350379741338,"iv":0.20574272388250997,"gamma":0.16449212842321126,"theta":-0.015893721044950366,"vega":0.04117435485035807,"rho":0.010046073739560126,"breakevenPct":4.297390201272035},{"delta":0.4,"premium":0.5358642318767882,"strike":40.28271536246424,"iv":0.17634210036738476,"gamma":0.19985336317219393,"theta":-0.014626778704728241,"vega":0.04298393777843668,"rho":0.011468310305787197,"breakevenPct":3.2858795403365884},{"delta":0.45,"premium":0.5645770951674277,"strike":39.946992381209355,"iv":0.15320857186224485,"gamma":0.22814301167321024,"theta":-0.013533908083813708,"vega":0.043776603131888456,"rho":0.01291330799368571,"breakevenPct":2.5090320758521654},{"delta":0.5,"premium":0.6090019272597035,"strike":39.785447537237445,"iv":0.14290740817276779,"gamma":0.24195303693335565,"theta":-0.012797462856592052,"vega":0.042487050602209496,"rho":0.014404910849758043,"breakevenPct":2.212675770488716},{"delta":0.55,"premium":0.6534267593519794,"strike":39.62390269326553,"iv":0.13260624448329073,"gamma":0.2557630621935011,"theta":-0.012061017629370393,"vega":0.04119749807253053,"rho":0.015896513705830378,"breakevenPct":1.916319465125266},{"delta":0.6,"premium":0.6978515914442551,"strike":39.46235784929362,"iv":0.12230508079381369,"gamma":0.2695730874536465,"theta":-0.011324572402148738,"vega":0.03990794554285157,"rho":0.01738811656190271,"breakevenPct":1.6199631597618165},{"delta":0.65,"premium":0.7422764235365309,"strike":39.30081300532171,"iv":0.11200391710433664,"gamma":0.28338311271379196,"theta":-0.010588127174927079,"vega":0.03861839301317261,"rho":0.018879719417975043,"breakevenPct":1.3236068543983668},{"delta":0.7,"premium":0.7867012556288067,"strike":39.1392681613498,"iv":0.10170275341485961,"gamma":0.29719313797393737,"theta":-0.009851681947705424,"vega":0.03732884048349365,"rho":0.020371322274047376,"breakevenPct":1.0272505490349173},{"delta":0.75,"premium":0.9054863305196654,"strike":38.91057074386704,"iv":0.09703353639377056,"gamma":0.2990869017437145,"theta":-0.00908968662461106,"vega":0.03549630373473918,"rho":0.021874721995656553,"breakevenPct":0.749132273245707},{"delta":0.8,"premium":1.489152755463985,"strike":38.262052493928906,"iv":0.12757381939705753,"gamma":0.22648322547369049,"theta":-0.008167958591989759,"vega":0.030269167569394902,"rho":0.023451872724131337,"breakevenPct":0.5850335257917237},{"delta":0.85,"premium":2.0728191804083034,"strike":37.61353424399078,"iv":0.15811410240034446,"gamma":0.15387954920366664,"theta":-0.007246230559368459,"vega":0.025042031404050633,"rho":0.02502902345260612,"breakevenPct":0.4209347783377408},{"delta":0.9,"premium":2.1933165034212405,"strike":37.41112713959882,"iv":0.15415172565083993,"gamma":0.10844749799569084,"theta":-0.005183636156749854,"vega":0.01970760980089317,"rho":0.02695584832620964,"breakevenPct":0.2136731857794967}],"put":[{"delta":0.15,"premium":0.5,"strike":34.25699685973859,"iv":0.5358641768630789,"gamma":0.03893065827718998,"theta":-0.022938093719634903,"vega":0.026181025577418356,"rho":-0.005389176711793126,"breakevenPct":14.582497824548106},{"delta":0.2,"premium":0.5,"strike":36.3974244397266,"iv":0.38134464512562494,"gamma":0.06615365419409298,"theta":-0.01917092157524751,"vega":0.031403773952647124,"rho":-0.00711826720473837,"breakevenPct":9.166436134295054},{"delta":0.25,"premium":0.5,"strike":37.61472086573091,"iv":0.2900006949532292,"gamma":0.0994151115130858,"theta":-0.016100154040838824,"vega":0.035599773115800516,"rho":-0.00887565963221016,"breakevenPct":6.086232627199126},{"delta":0.3,"premium":0.5158842088183785,"strike":38.31768417636757,"iv":0.23777135973031402,"gamma":0.13327207633719923,"theta":-0.01394860063703825,"vega":0.03873638929474934,"rho":-0.010647678289584593,"breakevenPct":4.3476721468897015},{"delta":0.35,"premium":0.5415381664917305,"strike":38.83076332983461,"iv":0.20104979695641984,"gamma":0.16638803337446753,"theta":-0.012249095268742769,"vega":0.04140722868192985,"rho":-0.012423538471821458,"breakevenPct":3.1143087972093166},{"delta":0.4,"premium":0.5992039300425908,"strike":39.16401310014197,"iv":0.18233980700262822,"gamma":0.18677331027617688,"theta":-0.01112182125091527,"vega":0.04258774802315619,"rho":-0.014163462256139413,"breakevenPct":2.4169808448902392},{"delta":0.45,"premium":0.6726256623750562,"strike":39.408752207916855,"iv":0.17249497698848687,"gamma":0.2008926426837832,"theta":-0.010276195176609885,"vega":0.04303474310747229,"rho":-0.01588569841715051,"breakevenPct":1.9834854616857394},{"delta":0.5,"premium":0.7460473947075217,"strike":39.65349131569174,"iv":0.16265014697434552,"gamma":0.21501197509138953,"theta":-0.0094305691023045,"vega":0.04348173819178838,"rho":-0.017607934578161608,"breakevenPct":1.5499900784812395},{"delta":0.55,"premium":0.8194691270399872,"strike":39.89823042346662,"iv":0.15280531696020414,"gamma":0.22913130749899585,"theta":-0.008584943027999115,"vega":0.04392873327610448,"rho":-0.019330170739172703,"breakevenPct":1.1164946952767392},{"delta":0.6,"premium":0.9455381931046586,"strike":40.13648313300666,"iv":0.14854619630072924,"gamma":0.22720900035612687,"theta":-0.007764718787271414,"vega":0.04254305711819291,"rho":-0.020995661925781815,"breakevenPct":0.8326292006528527},{"delta":0.65,"premium":1.1090830542776406,"strike":40.37011864896806,"iv":0.14826313453105142,"gamma":0.21386782060609255,"theta":-0.006962576258247762,"vega":0.03985283603643076,"rho":-0.0226207605059024,"breakevenPct":0.6552743049331617},{"delta":0.7,"premium":1.2726279154506224,"strike":40.60375416492946,"iv":0.1479800727613736,"gamma":0.20052664085605826,"theta":-0.006160433729224113,"vega":0.03716261495466861,"rho":-0.024245859086022982,"breakevenPct":0.47791940921347126},{"delta":0.75,"premium":1.4361727766236045,"strike":40.837389680890865,"iv":0.14769701099169577,"gamma":0.1871854611060239,"theta":-0.0053582912002004615,"vega":0.03447239387290646,"rho":-0.025870957666143567,"breakevenPct":0.3005645134937802},{"delta":0.8,"premium":1.9756830601092898,"strike":41.41530054644809,"iv":0.17569890710382513,"gamma":0.14920273224043715,"theta":-0.0057136612021857925,"vega":0.03114644808743169,"rho":-0.02772451394448406,"breakevenPct":0.20339704873786646},{"delta":0.85,"premium":3.6054276315789466,"strike":43.0328947368421,"iv":0.27055921052631576,"gamma":0.07731578947368424,"theta":-0.00812105263157895,"vega":0.02591250000000001,"rho":-0.030371380363242433,"breakevenPct":0.23414194012360337}]}},"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"}}