{"symbol":"DFLV","url":"https://intraalpha.com/companies/DFLV","capturedAt":"2026-10-23T01:38:04.273Z","state":"ready","quote":{"symbol":"DFLV","last_price":41.75,"prev_close":41.72,"regular_close":41.75,"change":0.03,"change_pct":0.0719,"regular_change":0.03,"regular_change_pct":0.0719,"extended_change":0,"extended_change_pct":0,"bid":41.5,"ask":42.1,"bid_size":7200,"ask_size":7100,"volume":771818,"vwap":41.609137,"open":41.53,"high":41.76,"low":41.41,"close":41.75,"trade_count":2282,"last_trade_at":"2026-10-23T00:00:00.030389301Z","last_quote_at":"2026-10-22T20:26:11.845904097Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:02.339662767-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6900000000,"net_expense_ratio":0.0021,"portfolio_turnover":0.05,"dividend_yield":0.0141,"inception_date":"2022-12-06","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:38:03.867101+00:00"},"optionObservedAt":"2026-10-22T19:51:30.517Z","bars":[{"c":41.57,"h":41.57,"l":41.49,"n":6,"o":41.49,"t":"2026-10-16T13:25:00Z","v":902,"vw":41.545556},{"c":41.515,"h":41.54,"l":41.485,"n":74,"o":41.52,"t":"2026-10-16T13:30:00Z","v":39432,"vw":41.51355},{"c":41.61,"h":41.63,"l":41.505,"n":63,"o":41.505,"t":"2026-10-16T13:35:00Z","v":15286,"vw":41.558494},{"c":41.61,"h":41.64,"l":41.61,"n":47,"o":41.64,"t":"2026-10-16T13:40:00Z","v":5745,"vw":41.622232},{"c":41.635,"h":41.64,"l":41.585,"n":18,"o":41.63,"t":"2026-10-16T13:45:00Z","v":2945,"vw":41.629711},{"c":41.62,"h":41.645,"l":41.615,"n":49,"o":41.635,"t":"2026-10-16T13:50:00Z","v":7158,"vw":41.626979},{"c":41.61,"h":41.63,"l":41.61,"n":34,"o":41.63,"t":"2026-10-16T13:55:00Z","v":9791,"vw":41.618356},{"c":41.6,"h":41.62,"l":41.6,"n":62,"o":41.6,"t":"2026-10-16T14:00:00Z","v":5928,"vw":41.613365},{"c":41.58,"h":41.59,"l":41.5799,"n":35,"o":41.58,"t":"2026-10-16T14:05:00Z","v":6165,"vw":41.582587},{"c":41.535,"h":41.575,"l":41.53,"n":44,"o":41.57,"t":"2026-10-16T14:10:00Z","v":3345,"vw":41.560053},{"c":41.53,"h":41.535,"l":41.5121,"n":41,"o":41.53,"t":"2026-10-16T14:15:00Z","v":9524,"vw":41.524381},{"c":41.56,"h":41.57,"l":41.54,"n":47,"o":41.54,"t":"2026-10-16T14:20:00Z","v":8001,"vw":41.557616},{"c":41.57,"h":41.57,"l":41.55,"n":23,"o":41.56,"t":"2026-10-16T14:25:00Z","v":2046,"vw":41.566316},{"c":41.56,"h":41.58,"l":41.56,"n":43,"o":41.57,"t":"2026-10-16T14:30:00Z","v":10408,"vw":41.572038},{"c":41.57,"h":41.57,"l":41.55,"n":19,"o":41.56,"t":"2026-10-16T14:35:00Z","v":991,"vw":41.555714},{"c":41.54,"h":41.57,"l":41.54,"n":26,"o":41.57,"t":"2026-10-16T14:40:00Z","v":7336,"vw":41.546879},{"c":41.57,"h":41.57,"l":41.57,"n":9,"o":41.57,"t":"2026-10-16T14:45:00Z","v":1230,"vw":41.57},{"c":41.58,"h":41.605,"l":41.575,"n":22,"o":41.6,"t":"2026-10-16T14:50:00Z","v":1989,"vw":41.583875},{"c":41.6,"h":41.605,"l":41.59,"n":34,"o":41.6,"t":"2026-10-16T14:55:00Z","v":11852,"vw":41.599503},{"c":41.6,"h":41.61,"l":41.59,"n":21,"o":41.6,"t":"2026-10-16T15:00:00Z","v":1431,"vw":41.596667},{"c":41.575,"h":41.615,"l":41.575,"n":53,"o":41.61,"t":"2026-10-16T15:05:00Z","v":10592,"vw":41.594546},{"c":41.58,"h":41.585,"l":41.57,"n":25,"o":41.57,"t":"2026-10-16T15:10:00Z","v":1891,"vw":41.573948},{"c":41.56,"h":41.57,"l":41.55,"n":29,"o":41.57,"t":"2026-10-16T15:15:00Z","v":4059,"vw":41.565732},{"c":41.53,"h":41.57,"l":41.53,"n":19,"o":41.57,"t":"2026-10-16T15:20:00Z","v":1971,"vw":41.557222},{"c":41.515,"h":41.5324,"l":41.515,"n":16,"o":41.5324,"t":"2026-10-16T15:25:00Z","v":1408,"vw":41.529302},{"c":41.52,"h":41.52,"l":41.51,"n":11,"o":41.51,"t":"2026-10-16T15:30:00Z","v":811,"vw":41.518505},{"c":41.5099,"h":41.52,"l":41.5099,"n":17,"o":41.52,"t":"2026-10-16T15:35:00Z","v":2155,"vw":41.513469},{"c":41.46,"h":41.51,"l":41.46,"n":32,"o":41.51,"t":"2026-10-16T15:40:00Z","v":3118,"vw":41.487598},{"c":41.48,"h":41.495,"l":41.468,"n":16,"o":41.468,"t":"2026-10-16T15:45:00Z","v":4253,"vw":41.48818},{"c":41.47,"h":41.47,"l":41.47,"n":11,"o":41.47,"t":"2026-10-16T15:50:00Z","v":667,"vw":41.47},{"c":41.415,"h":41.44,"l":41.41,"n":34,"o":41.44,"t":"2026-10-16T15:55:00Z","v":6483,"vw":41.43345},{"c":41.4,"h":41.41,"l":41.375,"n":48,"o":41.41,"t":"2026-10-16T16:00:00Z","v":3439,"vw":41.391034},{"c":41.41,"h":41.42,"l":41.41,"n":18,"o":41.41,"t":"2026-10-16T16:05:00Z","v":1343,"vw":41.413819},{"c":41.43,"h":41.43,"l":41.42,"n":33,"o":41.42,"t":"2026-10-16T16:10:00Z","v":4315,"vw":41.423765},{"c":41.43,"h":41.45,"l":41.4101,"n":13,"o":41.45,"t":"2026-10-16T16:15:00Z","v":1652,"vw":41.426736},{"c":41.43,"h":41.44,"l":41.43,"n":22,"o":41.43,"t":"2026-10-16T16:20:00Z","v":2062,"vw":41.434838},{"c":41.43,"h":41.435,"l":41.43,"n":9,"o":41.435,"t":"2026-10-16T16:25:00Z","v":1687,"vw":41.430816},{"c":41.405,"h":41.42,"l":41.405,"n":15,"o":41.415,"t":"2026-10-16T16:30:00Z","v":1966,"vw":41.411308},{"c":41.4,"h":41.405,"l":41.4,"n":29,"o":41.4,"t":"2026-10-16T16:35:00Z","v":8144,"vw":41.404365},{"c":41.38,"h":41.39,"l":41.38,"n":15,"o":41.38,"t":"2026-10-16T16:40:00Z","v":4572,"vw":41.38522},{"c":41.36,"h":41.39,"l":41.36,"n":26,"o":41.39,"t":"2026-10-16T16:45:00Z","v":4119,"vw":41.364226},{"c":41.37,"h":41.37,"l":41.35,"n":23,"o":41.36,"t":"2026-10-16T16:50:00Z","v":2198,"vw":41.359138},{"c":41.38,"h":41.38,"l":41.36,"n":24,"o":41.37,"t":"2026-10-16T16:55:00Z","v":4701,"vw":41.368506},{"c":41.33,"h":41.38,"l":41.33,"n":34,"o":41.38,"t":"2026-10-16T17:00:00Z","v":3313,"vw":41.355105},{"c":41.285,"h":41.31,"l":41.2697,"n":40,"o":41.31,"t":"2026-10-16T17:05:00Z","v":6041,"vw":41.287554},{"c":41.275,"h":41.29,"l":41.275,"n":20,"o":41.285,"t":"2026-10-16T17:10:00Z","v":3045,"vw":41.278199},{"c":41.255,"h":41.285,"l":41.255,"n":39,"o":41.285,"t":"2026-10-16T17:15:00Z","v":10525,"vw":41.264705},{"c":41.26,"h":41.26,"l":41.24,"n":16,"o":41.25,"t":"2026-10-16T17:20:00Z","v":1969,"vw":41.24672},{"c":41.32,"h":41.32,"l":41.29,"n":26,"o":41.29,"t":"2026-10-16T17:25:00Z","v":3507,"vw":41.304514},{"c":41.355,"h":41.355,"l":41.32,"n":32,"o":41.32,"t":"2026-10-16T17:30:00Z","v":6736,"vw":41.335847},{"c":41.35,"h":41.365,"l":41.35,"n":25,"o":41.365,"t":"2026-10-16T17:35:00Z","v":5090,"vw":41.352135},{"c":41.36,"h":41.37,"l":41.32,"n":31,"o":41.325,"t":"2026-10-16T17:40:00Z","v":4948,"vw":41.339932},{"c":41.34,"h":41.36,"l":41.34,"n":18,"o":41.36,"t":"2026-10-16T17:45:00Z","v":1828,"vw":41.346855},{"c":41.31,"h":41.33,"l":41.31,"n":18,"o":41.33,"t":"2026-10-16T17:50:00Z","v":6104,"vw":41.325213},{"c":41.2701,"h":41.29,"l":41.2618,"n":20,"o":41.29,"t":"2026-10-16T17:55:00Z","v":5317,"vw":41.270225},{"c":41.24,"h":41.27,"l":41.24,"n":37,"o":41.27,"t":"2026-10-16T18:00:00Z","v":4731,"vw":41.255924},{"c":41.27,"h":41.27,"l":41.2493,"n":25,"o":41.255,"t":"2026-10-16T18:05:00Z","v":17634,"vw":41.259689},{"c":41.275,"h":41.28,"l":41.265,"n":30,"o":41.28,"t":"2026-10-16T18:10:00Z","v":116724,"vw":41.277457},{"c":41.26,"h":41.2899,"l":41.26,"n":27,"o":41.28,"t":"2026-10-16T18:15:00Z","v":8739,"vw":41.276228},{"c":41.26,"h":41.26,"l":41.23,"n":23,"o":41.23,"t":"2026-10-16T18:20:00Z","v":5942,"vw":41.248548},{"c":41.245,"h":41.2599,"l":41.23,"n":24,"o":41.2599,"t":"2026-10-16T18:25:00Z","v":5585,"vw":41.247856},{"c":41.26,"h":41.265,"l":41.23,"n":35,"o":41.24,"t":"2026-10-16T18:30:00Z","v":4860,"vw":41.250557},{"c":41.27,"h":41.27,"l":41.235,"n":26,"o":41.26,"t":"2026-10-16T18:35:00Z","v":4189,"vw":41.244376},{"c":41.275,"h":41.2799,"l":41.26,"n":21,"o":41.2799,"t":"2026-10-16T18:40:00Z","v":3060,"vw":41.273505},{"c":41.28,"h":41.29,"l":41.275,"n":43,"o":41.2799,"t":"2026-10-16T18:45:00Z","v":6571,"vw":41.28197},{"c":41.265,"h":41.285,"l":41.265,"n":19,"o":41.285,"t":"2026-10-16T18:50:00Z","v":3689,"vw":41.275891},{"c":41.275,"h":41.275,"l":41.26,"n":13,"o":41.2601,"t":"2026-10-16T18:55:00Z","v":6581,"vw":41.272689},{"c":41.27,"h":41.2899,"l":41.265,"n":63,"o":41.28,"t":"2026-10-16T19:00:00Z","v":17507,"vw":41.273731},{"c":41.25,"h":41.2699,"l":41.245,"n":29,"o":41.2699,"t":"2026-10-16T19:05:00Z","v":4024,"vw":41.248897},{"c":41.305,"h":41.305,"l":41.25,"n":31,"o":41.25,"t":"2026-10-16T19:10:00Z","v":8618,"vw":41.287398},{"c":41.285,"h":41.325,"l":41.27,"n":80,"o":41.3,"t":"2026-10-16T19:15:00Z","v":40193,"vw":41.30555},{"c":41.3099,"h":41.31,"l":41.277,"n":51,"o":41.28,"t":"2026-10-16T19:20:00Z","v":16242,"vw":41.299847},{"c":41.285,"h":41.3076,"l":41.28,"n":50,"o":41.3,"t":"2026-10-16T19:25:00Z","v":24940,"vw":41.290625},{"c":41.305,"h":41.31,"l":41.29,"n":42,"o":41.3076,"t":"2026-10-16T19:30:00Z","v":10170,"vw":41.299136},{"c":41.3,"h":41.32,"l":41.3,"n":48,"o":41.31,"t":"2026-10-16T19:35:00Z","v":8039,"vw":41.300829},{"c":41.285,"h":41.3,"l":41.28,"n":74,"o":41.3,"t":"2026-10-16T19:40:00Z","v":42163,"vw":41.284277},{"c":41.31,"h":41.31,"l":41.305,"n":25,"o":41.31,"t":"2026-10-16T19:45:00Z","v":1969,"vw":41.309694},{"c":41.34,"h":41.355,"l":41.315,"n":93,"o":41.315,"t":"2026-10-16T19:50:00Z","v":13539,"vw":41.334799},{"c":41.365,"h":41.365,"l":41.33,"n":149,"o":41.33,"t":"2026-10-16T19:55:00Z","v":18780,"vw":41.357234},{"c":41.37,"h":41.37,"l":41.37,"n":3,"o":41.37,"t":"2026-10-16T20:00:00Z","v":3808,"vw":41.37},{"c":41.38,"h":41.48,"l":41.35,"n":74,"o":41.35,"t":"2026-10-19T13:30:00Z","v":41893,"vw":41.442568},{"c":41.44,"h":41.44,"l":41.39,"n":79,"o":41.4083,"t":"2026-10-19T13:35:00Z","v":13223,"vw":41.418492},{"c":41.3801,"h":41.43,"l":41.375,"n":39,"o":41.43,"t":"2026-10-19T13:40:00Z","v":4843,"vw":41.395192},{"c":41.36,"h":41.39,"l":41.36,"n":23,"o":41.39,"t":"2026-10-19T13:45:00Z","v":1551,"vw":41.367571},{"c":41.33,"h":41.36,"l":41.33,"n":45,"o":41.36,"t":"2026-10-19T13:50:00Z","v":3628,"vw":41.338125},{"c":41.35,"h":41.36,"l":41.35,"n":17,"o":41.35,"t":"2026-10-19T13:55:00Z","v":2250,"vw":41.350455},{"c":41.31,"h":41.34,"l":41.3,"n":48,"o":41.34,"t":"2026-10-19T14:00:00Z","v":2893,"vw":41.319747},{"c":41.34,"h":41.345,"l":41.32,"n":67,"o":41.32,"t":"2026-10-19T14:05:00Z","v":5763,"vw":41.335155},{"c":41.37,"h":41.37,"l":41.3299,"n":65,"o":41.335,"t":"2026-10-19T14:10:00Z","v":9046,"vw":41.343702},{"c":41.38,"h":41.38,"l":41.3601,"n":43,"o":41.37,"t":"2026-10-19T14:15:00Z","v":6110,"vw":41.373346},{"c":41.32,"h":41.36,"l":41.32,"n":23,"o":41.36,"t":"2026-10-19T14:20:00Z","v":2088,"vw":41.350297},{"c":41.31,"h":41.32,"l":41.3,"n":25,"o":41.32,"t":"2026-10-19T14:25:00Z","v":1774,"vw":41.307164},{"c":41.2799,"h":41.32,"l":41.2799,"n":29,"o":41.32,"t":"2026-10-19T14:30:00Z","v":7621,"vw":41.288663},{"c":41.28,"h":41.29,"l":41.27,"n":24,"o":41.275,"t":"2026-10-19T14:35:00Z","v":2221,"vw":41.275523},{"c":41.27,"h":41.28,"l":41.27,"n":9,"o":41.28,"t":"2026-10-19T14:40:00Z","v":2143,"vw":41.275056},{"c":41.27,"h":41.27,"l":41.26,"n":29,"o":41.26,"t":"2026-10-19T14:45:00Z","v":6930,"vw":41.263231},{"c":41.27,"h":41.27,"l":41.25,"n":9,"o":41.265,"t":"2026-10-19T14:50:00Z","v":701,"vw":41.261378},{"c":41.3,"h":41.3,"l":41.265,"n":16,"o":41.265,"t":"2026-10-19T14:55:00Z","v":5792,"vw":41.267077},{"c":41.315,"h":41.315,"l":41.31,"n":10,"o":41.315,"t":"2026-10-19T15:00:00Z","v":3638,"vw":41.313361},{"c":41.31,"h":41.31,"l":41.3,"n":11,"o":41.31,"t":"2026-10-19T15:05:00Z","v":1021,"vw":41.308206},{"c":41.325,"h":41.3324,"l":41.3001,"n":18,"o":41.3001,"t":"2026-10-19T15:10:00Z","v":1684,"vw":41.317014},{"c":41.36,"h":41.36,"l":41.325,"n":20,"o":41.325,"t":"2026-10-19T15:15:00Z","v":4340,"vw":41.349927},{"c":41.37,"h":41.37,"l":41.35,"n":8,"o":41.355,"t":"2026-10-19T15:20:00Z","v":3008,"vw":41.365676},{"c":41.37,"h":41.37,"l":41.3585,"n":6,"o":41.3585,"t":"2026-10-19T15:25:00Z","v":2779,"vw":41.361969},{"c":41.3601,"h":41.365,"l":41.35,"n":6,"o":41.36,"t":"2026-10-19T15:30:00Z","v":813,"vw":41.357801},{"c":41.375,"h":41.375,"l":41.37,"n":5,"o":41.37,"t":"2026-10-19T15:35:00Z","v":540,"vw":41.372792},{"c":41.35,"h":41.36,"l":41.35,"n":7,"o":41.35,"t":"2026-10-19T15:40:00Z","v":2464,"vw":41.356757},{"c":41.3493,"h":41.3493,"l":41.34,"n":6,"o":41.34,"t":"2026-10-19T15:45:00Z","v":2860,"vw":41.348625},{"c":41.34,"h":41.34,"l":41.33,"n":17,"o":41.33,"t":"2026-10-19T15:50:00Z","v":4299,"vw":41.330585},{"c":41.31,"h":41.32,"l":41.31,"n":7,"o":41.32,"t":"2026-10-19T15:55:00Z","v":827,"vw":41.318775},{"c":41.27,"h":41.315,"l":41.2599,"n":17,"o":41.315,"t":"2026-10-19T16:00:00Z","v":3285,"vw":41.271197},{"c":41.25,"h":41.2601,"l":41.235,"n":12,"o":41.2601,"t":"2026-10-19T16:05:00Z","v":1739,"vw":41.249045},{"c":41.265,"h":41.265,"l":41.25,"n":20,"o":41.255,"t":"2026-10-19T16:10:00Z","v":9760,"vw":41.259904},{"c":41.27,"h":41.28,"l":41.27,"n":13,"o":41.27,"t":"2026-10-19T16:15:00Z","v":3300,"vw":41.270959},{"c":41.26,"h":41.275,"l":41.26,"n":8,"o":41.275,"t":"2026-10-19T16:20:00Z","v":633,"vw":41.269504},{"c":41.28,"h":41.28,"l":41.27,"n":10,"o":41.27,"t":"2026-10-19T16:25:00Z","v":1005,"vw":41.27133},{"c":41.2799,"h":41.2799,"l":41.2799,"n":3,"o":41.2799,"t":"2026-10-19T16:30:00Z","v":530,"vw":41.2799},{"c":41.275,"h":41.28,"l":41.275,"n":9,"o":41.28,"t":"2026-10-19T16:35:00Z","v":3269,"vw":41.275436},{"c":41.28,"h":41.28,"l":41.27,"n":9,"o":41.27,"t":"2026-10-19T16:40:00Z","v":2503,"vw":41.27954},{"c":41.28,"h":41.28,"l":41.28,"n":2,"o":41.28,"t":"2026-10-19T16:45:00Z","v":615,"vw":41.28},{"c":41.2776,"h":41.2795,"l":41.2699,"n":14,"o":41.2699,"t":"2026-10-19T16:50:00Z","v":6008,"vw":41.276261},{"c":41.27,"h":41.27,"l":41.265,"n":16,"o":41.27,"t":"2026-10-19T17:00:00Z","v":3087,"vw":41.2677},{"c":41.265,"h":41.27,"l":41.26,"n":33,"o":41.27,"t":"2026-10-19T17:05:00Z","v":11784,"vw":41.26528},{"c":41.28,"h":41.285,"l":41.26,"n":16,"o":41.26,"t":"2026-10-19T17:10:00Z","v":17317,"vw":41.262897},{"c":41.2741,"h":41.28,"l":41.2741,"n":4,"o":41.28,"t":"2026-10-19T17:15:00Z","v":916,"vw":41.275415},{"c":41.2799,"h":41.28,"l":41.27,"n":13,"o":41.27,"t":"2026-10-19T17:20:00Z","v":3965,"vw":41.271529},{"c":41.28,"h":41.2851,"l":41.28,"n":13,"o":41.28,"t":"2026-10-19T17:25:00Z","v":5990,"vw":41.283111},{"c":41.28,"h":41.2899,"l":41.275,"n":10,"o":41.28,"t":"2026-10-19T17:30:00Z","v":3939,"vw":41.282192},{"c":41.27,"h":41.28,"l":41.27,"n":5,"o":41.28,"t":"2026-10-19T17:35:00Z","v":676,"vw":41.273333},{"c":41.28,"h":41.28,"l":41.26,"n":18,"o":41.27,"t":"2026-10-19T17:40:00Z","v":2858,"vw":41.273549},{"c":41.29,"h":41.29,"l":41.285,"n":36,"o":41.29,"t":"2026-10-19T17:45:00Z","v":1450,"vw":41.288347},{"c":41.295,"h":41.3,"l":41.295,"n":3,"o":41.3,"t":"2026-10-19T17:50:00Z","v":5326,"vw":41.299671},{"c":41.31,"h":41.31,"l":41.295,"n":15,"o":41.295,"t":"2026-10-19T17:55:00Z","v":2841,"vw":41.302938},{"c":41.31,"h":41.31,"l":41.3,"n":20,"o":41.31,"t":"2026-10-19T18:00:00Z","v":5287,"vw":41.307793},{"c":41.31,"h":41.315,"l":41.302,"n":16,"o":41.305,"t":"2026-10-19T18:05:00Z","v":10069,"vw":41.308207},{"c":41.32,"h":41.328,"l":41.305,"n":13,"o":41.3177,"t":"2026-10-19T18:10:00Z","v":12099,"vw":41.326222},{"c":41.33,"h":41.33,"l":41.325,"n":17,"o":41.325,"t":"2026-10-19T18:15:00Z","v":35264,"vw":41.328691},{"c":41.32,"h":41.325,"l":41.315,"n":6,"o":41.3222,"t":"2026-10-19T18:20:00Z","v":3981,"vw":41.322245},{"c":41.3018,"h":41.32,"l":41.3018,"n":11,"o":41.3178,"t":"2026-10-19T18:25:00Z","v":5920,"vw":41.314767},{"c":41.2896,"h":41.2994,"l":41.285,"n":20,"o":41.2978,"t":"2026-10-19T18:30:00Z","v":10483,"vw":41.294937},{"c":41.29,"h":41.29,"l":41.275,"n":14,"o":41.275,"t":"2026-10-19T18:35:00Z","v":6129,"vw":41.281773},{"c":41.31,"h":41.31,"l":41.295,"n":16,"o":41.295,"t":"2026-10-19T18:40:00Z","v":3033,"vw":41.305343},{"c":41.33,"h":41.33,"l":41.3258,"n":5,"o":41.3258,"t":"2026-10-19T18:45:00Z","v":504,"vw":41.32873},{"c":41.305,"h":41.325,"l":41.305,"n":8,"o":41.32,"t":"2026-10-19T18:50:00Z","v":5495,"vw":41.313633},{"c":41.315,"h":41.315,"l":41.3024,"n":6,"o":41.3024,"t":"2026-10-19T18:55:00Z","v":1500,"vw":41.309244},{"c":41.32,"h":41.325,"l":41.315,"n":17,"o":41.315,"t":"2026-10-19T19:00:00Z","v":7249,"vw":41.32147},{"c":41.305,"h":41.33,"l":41.305,"n":19,"o":41.33,"t":"2026-10-19T19:05:00Z","v":2858,"vw":41.319592},{"c":41.315,"h":41.32,"l":41.31,"n":17,"o":41.31,"t":"2026-10-19T19:10:00Z","v":5855,"vw":41.317548},{"c":41.325,"h":41.3299,"l":41.31,"n":17,"o":41.32,"t":"2026-10-19T19:15:00Z","v":8739,"vw":41.321809},{"c":41.3102,"h":41.325,"l":41.31,"n":31,"o":41.325,"t":"2026-10-19T19:20:00Z","v":13614,"vw":41.318517},{"c":41.3152,"h":41.32,"l":41.3101,"n":34,"o":41.315,"t":"2026-10-19T19:25:00Z","v":38264,"vw":41.317517},{"c":41.31,"h":41.32,"l":41.3,"n":141,"o":41.315,"t":"2026-10-19T19:30:00Z","v":29952,"vw":41.309106},{"c":41.31,"h":41.32,"l":41.305,"n":53,"o":41.32,"t":"2026-10-19T19:35:00Z","v":12448,"vw":41.312713},{"c":41.31,"h":41.32,"l":41.3025,"n":27,"o":41.305,"t":"2026-10-19T19:40:00Z","v":6915,"vw":41.313965},{"c":41.305,"h":41.31,"l":41.295,"n":54,"o":41.305,"t":"2026-10-19T19:45:00Z","v":30372,"vw":41.307097},{"c":41.28,"h":41.29,"l":41.275,"n":27,"o":41.29,"t":"2026-10-19T19:50:00Z","v":5910,"vw":41.283131},{"c":41.24,"h":41.28,"l":41.235,"n":45,"o":41.28,"t":"2026-10-19T19:55:00Z","v":6350,"vw":41.260256},{"c":41.26,"h":41.26,"l":41.26,"n":7,"o":41.26,"t":"2026-10-19T20:00:00Z","v":622,"vw":41.26},{"c":41.38,"h":41.38,"l":41.3,"n":24,"o":41.3,"t":"2026-10-20T13:30:00Z","v":4927,"vw":41.321033},{"c":41.41,"h":41.41,"l":41.36,"n":37,"o":41.36,"t":"2026-10-20T13:35:00Z","v":2337,"vw":41.37729},{"c":41.4061,"h":41.44,"l":41.4061,"n":28,"o":41.44,"t":"2026-10-20T13:40:00Z","v":2203,"vw":41.423278},{"c":41.43,"h":41.45,"l":41.39,"n":40,"o":41.42,"t":"2026-10-20T13:45:00Z","v":3246,"vw":41.430873},{"c":41.46,"h":41.48,"l":41.455,"n":18,"o":41.455,"t":"2026-10-20T13:50:00Z","v":1921,"vw":41.469521},{"c":41.53,"h":41.53,"l":41.52,"n":30,"o":41.5201,"t":"2026-10-20T13:55:00Z","v":3145,"vw":41.521979},{"c":41.49,"h":41.52,"l":41.49,"n":34,"o":41.52,"t":"2026-10-20T14:00:00Z","v":6342,"vw":41.505791},{"c":41.475,"h":41.48,"l":41.46,"n":26,"o":41.474,"t":"2026-10-20T14:05:00Z","v":8585,"vw":41.479189},{"c":41.47,"h":41.49,"l":41.45,"n":41,"o":41.47,"t":"2026-10-20T14:10:00Z","v":7345,"vw":41.475655},{"c":41.5,"h":41.51,"l":41.46,"n":73,"o":41.48,"t":"2026-10-20T14:15:00Z","v":10858,"vw":41.485893},{"c":41.56,"h":41.56,"l":41.49,"n":30,"o":41.49,"t":"2026-10-20T14:20:00Z","v":5173,"vw":41.511745},{"c":41.57,"h":41.57,"l":41.54,"n":49,"o":41.5476,"t":"2026-10-20T14:25:00Z","v":2995,"vw":41.561394},{"c":41.57,"h":41.59,"l":41.57,"n":20,"o":41.59,"t":"2026-10-20T14:30:00Z","v":4387,"vw":41.578676},{"c":41.555,"h":41.57,"l":41.55,"n":18,"o":41.57,"t":"2026-10-20T14:35:00Z","v":2098,"vw":41.56706},{"c":41.59,"h":41.605,"l":41.59,"n":17,"o":41.59,"t":"2026-10-20T14:40:00Z","v":2855,"vw":41.592349},{"c":41.61,"h":41.61,"l":41.5803,"n":12,"o":41.5803,"t":"2026-10-20T14:45:00Z","v":929,"vw":41.583985},{"c":41.62,"h":41.6299,"l":41.61,"n":17,"o":41.62,"t":"2026-10-20T14:50:00Z","v":3139,"vw":41.621874},{"c":41.6401,"h":41.655,"l":41.63,"n":29,"o":41.63,"t":"2026-10-20T14:55:00Z","v":3945,"vw":41.648894},{"c":41.62,"h":41.64,"l":41.62,"n":31,"o":41.64,"t":"2026-10-20T15:00:00Z","v":9508,"vw":41.636942},{"c":41.5957,"h":41.61,"l":41.595,"n":16,"o":41.61,"t":"2026-10-20T15:05:00Z","v":3804,"vw":41.598526},{"c":41.5,"h":41.6,"l":41.49,"n":36,"o":41.59,"t":"2026-10-20T15:10:00Z","v":9399,"vw":41.569166},{"c":41.555,"h":41.56,"l":41.53,"n":23,"o":41.53,"t":"2026-10-20T15:15:00Z","v":4694,"vw":41.546797},{"c":41.55,"h":41.57,"l":41.55,"n":27,"o":41.57,"t":"2026-10-20T15:20:00Z","v":6198,"vw":41.564424},{"c":41.515,"h":41.54,"l":41.51,"n":16,"o":41.5321,"t":"2026-10-20T15:25:00Z","v":3755,"vw":41.520027},{"c":41.5,"h":41.525,"l":41.49,"n":40,"o":41.51,"t":"2026-10-20T15:30:00Z","v":6851,"vw":41.497703},{"c":41.53,"h":41.53,"l":41.5,"n":18,"o":41.5,"t":"2026-10-20T15:35:00Z","v":8537,"vw":41.505168},{"c":41.545,"h":41.55,"l":41.53,"n":40,"o":41.53,"t":"2026-10-20T15:40:00Z","v":4220,"vw":41.538266},{"c":41.52,"h":41.54,"l":41.515,"n":14,"o":41.54,"t":"2026-10-20T15:45:00Z","v":3888,"vw":41.532282},{"c":41.539,"h":41.54,"l":41.52,"n":23,"o":41.52,"t":"2026-10-20T15:50:00Z","v":2737,"vw":41.530619},{"c":41.54,"h":41.56,"l":41.54,"n":37,"o":41.56,"t":"2026-10-20T15:55:00Z","v":7711,"vw":41.546143},{"c":41.525,"h":41.54,"l":41.5201,"n":16,"o":41.54,"t":"2026-10-20T16:00:00Z","v":2246,"vw":41.530531},{"c":41.545,"h":41.555,"l":41.52,"n":11,"o":41.52,"t":"2026-10-20T16:05:00Z","v":2055,"vw":41.544091},{"c":41.53,"h":41.5301,"l":41.53,"n":4,"o":41.5301,"t":"2026-10-20T16:10:00Z","v":822,"vw":41.530051},{"c":41.49,"h":41.54,"l":41.49,"n":9,"o":41.54,"t":"2026-10-20T16:15:00Z","v":40629,"vw":41.520348},{"c":41.5,"h":41.505,"l":41.49,"n":7,"o":41.49,"t":"2026-10-20T16:20:00Z","v":1845,"vw":41.500791},{"c":41.515,"h":41.52,"l":41.51,"n":11,"o":41.51,"t":"2026-10-20T16:25:00Z","v":2501,"vw":41.512404},{"c":41.53,"h":41.53,"l":41.53,"n":4,"o":41.53,"t":"2026-10-20T16:30:00Z","v":440,"vw":41.53},{"c":41.525,"h":41.525,"l":41.52,"n":5,"o":41.52,"t":"2026-10-20T16:35:00Z","v":1409,"vw":41.524286},{"c":41.525,"h":41.5397,"l":41.52,"n":13,"o":41.52,"t":"2026-10-20T16:40:00Z","v":1882,"vw":41.530905},{"c":41.555,"h":41.555,"l":41.535,"n":9,"o":41.535,"t":"2026-10-20T16:45:00Z","v":1803,"vw":41.539219},{"c":41.51,"h":41.55,"l":41.51,"n":42,"o":41.545,"t":"2026-10-20T16:50:00Z","v":7804,"vw":41.520532},{"c":41.5024,"h":41.5024,"l":41.5024,"n":6,"o":41.5024,"t":"2026-10-20T16:55:00Z","v":225,"vw":41.5024},{"c":41.505,"h":41.505,"l":41.4824,"n":9,"o":41.505,"t":"2026-10-20T17:00:00Z","v":1400,"vw":41.499833},{"c":41.495,"h":41.505,"l":41.4901,"n":17,"o":41.5,"t":"2026-10-20T17:05:00Z","v":6463,"vw":41.495271},{"c":41.5,"h":41.51,"l":41.4951,"n":5,"o":41.4951,"t":"2026-10-20T17:10:00Z","v":1516,"vw":41.49872},{"c":41.505,"h":41.5099,"l":41.5,"n":5,"o":41.5099,"t":"2026-10-20T17:15:00Z","v":1037,"vw":41.503772},{"c":41.53,"h":41.53,"l":41.5092,"n":11,"o":41.5092,"t":"2026-10-20T17:20:00Z","v":2166,"vw":41.512187},{"c":41.52,"h":41.5201,"l":41.52,"n":4,"o":41.52,"t":"2026-10-20T17:25:00Z","v":3766,"vw":41.520003},{"c":41.53,"h":41.53,"l":41.53,"n":5,"o":41.53,"t":"2026-10-20T17:30:00Z","v":866,"vw":41.53},{"c":41.54,"h":41.54,"l":41.5303,"n":11,"o":41.5303,"t":"2026-10-20T17:35:00Z","v":756,"vw":41.537548},{"c":41.56,"h":41.56,"l":41.55,"n":10,"o":41.55,"t":"2026-10-20T17:40:00Z","v":626,"vw":41.555502},{"c":41.565,"h":41.565,"l":41.56,"n":22,"o":41.56,"t":"2026-10-20T17:45:00Z","v":683,"vw":41.563869},{"c":41.585,"h":41.585,"l":41.58,"n":9,"o":41.58,"t":"2026-10-20T17:50:00Z","v":796,"vw":41.580826},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-20T17:55:00Z","v":300,"vw":41.56},{"c":41.565,"h":41.575,"l":41.565,"n":7,"o":41.575,"t":"2026-10-20T18:00:00Z","v":5120,"vw":41.569038},{"c":41.575,"h":41.578,"l":41.56,"n":11,"o":41.565,"t":"2026-10-20T18:05:00Z","v":18764,"vw":41.574281},{"c":41.585,"h":41.585,"l":41.565,"n":12,"o":41.565,"t":"2026-10-20T18:10:00Z","v":3900,"vw":41.573354},{"c":41.58,"h":41.585,"l":41.58,"n":15,"o":41.5803,"t":"2026-10-20T18:15:00Z","v":2423,"vw":41.582779},{"c":41.56,"h":41.575,"l":41.5599,"n":33,"o":41.57,"t":"2026-10-20T18:20:00Z","v":4024,"vw":41.564846},{"c":41.565,"h":41.565,"l":41.55,"n":31,"o":41.55,"t":"2026-10-20T18:25:00Z","v":6591,"vw":41.558389},{"c":41.575,"h":41.58,"l":41.5601,"n":13,"o":41.565,"t":"2026-10-20T18:30:00Z","v":1222,"vw":41.568504},{"c":41.56,"h":41.565,"l":41.56,"n":37,"o":41.565,"t":"2026-10-20T18:35:00Z","v":6836,"vw":41.564584},{"c":41.545,"h":41.565,"l":41.545,"n":21,"o":41.565,"t":"2026-10-20T18:40:00Z","v":9473,"vw":41.554057},{"c":41.5452,"h":41.55,"l":41.54,"n":14,"o":41.54,"t":"2026-10-20T18:45:00Z","v":10060,"vw":41.546789},{"c":41.565,"h":41.565,"l":41.5426,"n":18,"o":41.5426,"t":"2026-10-20T18:50:00Z","v":7879,"vw":41.557057},{"c":41.5601,"h":41.57,"l":41.5601,"n":14,"o":41.57,"t":"2026-10-20T18:55:00Z","v":921,"vw":41.566705},{"c":41.57,"h":41.58,"l":41.57,"n":30,"o":41.575,"t":"2026-10-20T19:00:00Z","v":18944,"vw":41.57556},{"c":41.57,"h":41.585,"l":41.57,"n":18,"o":41.5801,"t":"2026-10-20T19:05:00Z","v":4184,"vw":41.579912},{"c":41.555,"h":41.574,"l":41.555,"n":22,"o":41.57,"t":"2026-10-20T19:10:00Z","v":8846,"vw":41.570479},{"c":41.559,"h":41.56,"l":41.55,"n":38,"o":41.56,"t":"2026-10-20T19:15:00Z","v":27065,"vw":41.558994},{"c":41.545,"h":41.5699,"l":41.535,"n":32,"o":41.56,"t":"2026-10-20T19:20:00Z","v":35012,"vw":41.553827},{"c":41.56,"h":41.565,"l":41.5403,"n":27,"o":41.545,"t":"2026-10-20T19:25:00Z","v":6221,"vw":41.548725},{"c":41.57,"h":41.57,"l":41.56,"n":43,"o":41.5601,"t":"2026-10-20T19:30:00Z","v":14423,"vw":41.564957},{"c":41.56,"h":41.57,"l":41.559,"n":22,"o":41.57,"t":"2026-10-20T19:35:00Z","v":9461,"vw":41.560253},{"c":41.5843,"h":41.5843,"l":41.56,"n":21,"o":41.565,"t":"2026-10-20T19:40:00Z","v":5497,"vw":41.56831},{"c":41.59,"h":41.6,"l":41.58,"n":29,"o":41.58,"t":"2026-10-20T19:45:00Z","v":6000,"vw":41.590326},{"c":41.59,"h":41.6099,"l":41.59,"n":30,"o":41.59,"t":"2026-10-20T19:50:00Z","v":18049,"vw":41.602321},{"c":41.6,"h":41.61,"l":41.59,"n":38,"o":41.59,"t":"2026-10-20T19:55:00Z","v":11427,"vw":41.600394},{"c":41.59,"h":41.59,"l":41.59,"n":6,"o":41.59,"t":"2026-10-20T20:00:00Z","v":2503,"vw":41.59},{"c":41.59,"h":41.62,"l":41.59,"n":17,"o":41.61,"t":"2026-10-21T13:30:00Z","v":4150,"vw":41.602431},{"c":41.605,"h":41.63,"l":41.58,"n":43,"o":41.585,"t":"2026-10-21T13:35:00Z","v":5563,"vw":41.606879},{"c":41.59,"h":41.62,"l":41.58,"n":61,"o":41.61,"t":"2026-10-21T13:40:00Z","v":7917,"vw":41.602692},{"c":41.63,"h":41.63,"l":41.58,"n":50,"o":41.5899,"t":"2026-10-21T13:45:00Z","v":6286,"vw":41.612973},{"c":41.6461,"h":41.655,"l":41.63,"n":23,"o":41.63,"t":"2026-10-21T13:50:00Z","v":2229,"vw":41.647187},{"c":41.64,"h":41.67,"l":41.62,"n":13,"o":41.67,"t":"2026-10-21T13:55:00Z","v":815,"vw":41.64753},{"c":41.585,"h":41.62,"l":41.585,"n":19,"o":41.62,"t":"2026-10-21T14:00:00Z","v":6375,"vw":41.610625},{"c":41.555,"h":41.5575,"l":41.53,"n":19,"o":41.5575,"t":"2026-10-21T14:05:00Z","v":5657,"vw":41.546564},{"c":41.58,"h":41.58,"l":41.5374,"n":29,"o":41.5374,"t":"2026-10-21T14:10:00Z","v":2981,"vw":41.56506},{"c":41.57,"h":41.585,"l":41.57,"n":10,"o":41.585,"t":"2026-10-21T14:15:00Z","v":1123,"vw":41.57435},{"c":41.585,"h":41.585,"l":41.5701,"n":7,"o":41.5701,"t":"2026-10-21T14:20:00Z","v":1452,"vw":41.58304},{"c":41.58,"h":41.58,"l":41.57,"n":16,"o":41.57,"t":"2026-10-21T14:25:00Z","v":9788,"vw":41.570887},{"c":41.62,"h":41.62,"l":41.57,"n":14,"o":41.57,"t":"2026-10-21T14:30:00Z","v":5426,"vw":41.591002},{"c":41.62,"h":41.62,"l":41.6,"n":13,"o":41.615,"t":"2026-10-21T14:35:00Z","v":3431,"vw":41.61749},{"c":41.62,"h":41.635,"l":41.615,"n":6,"o":41.635,"t":"2026-10-21T14:40:00Z","v":796,"vw":41.624837},{"c":41.64,"h":41.64,"l":41.63,"n":68,"o":41.63,"t":"2026-10-21T14:45:00Z","v":7773,"vw":41.638098},{"c":41.6339,"h":41.65,"l":41.6339,"n":8,"o":41.64,"t":"2026-10-21T14:50:00Z","v":3124,"vw":41.643371},{"c":41.6276,"h":41.63,"l":41.6276,"n":6,"o":41.63,"t":"2026-10-21T14:55:00Z","v":1141,"vw":41.628779},{"c":41.605,"h":41.605,"l":41.58,"n":15,"o":41.59,"t":"2026-10-21T15:00:00Z","v":3270,"vw":41.593597},{"c":41.585,"h":41.6,"l":41.585,"n":8,"o":41.6,"t":"2026-10-21T15:05:00Z","v":755,"vw":41.597691},{"c":41.599,"h":41.605,"l":41.5899,"n":7,"o":41.605,"t":"2026-10-21T15:10:00Z","v":1267,"vw":41.595986},{"c":41.6,"h":41.61,"l":41.595,"n":17,"o":41.6,"t":"2026-10-21T15:15:00Z","v":3531,"vw":41.602473},{"c":41.61,"h":41.6101,"l":41.61,"n":6,"o":41.6101,"t":"2026-10-21T15:20:00Z","v":1098,"vw":41.610071},{"c":41.62,"h":41.62,"l":41.61,"n":16,"o":41.61,"t":"2026-10-21T15:25:00Z","v":4141,"vw":41.617559},{"c":41.61,"h":41.63,"l":41.61,"n":6,"o":41.63,"t":"2026-10-21T15:30:00Z","v":1330,"vw":41.625385},{"c":41.6399,"h":41.6399,"l":41.625,"n":3,"o":41.625,"t":"2026-10-21T15:35:00Z","v":460,"vw":41.634373},{"c":41.64,"h":41.645,"l":41.635,"n":19,"o":41.64,"t":"2026-10-21T15:40:00Z","v":7023,"vw":41.639705},{"c":41.65,"h":41.655,"l":41.6499,"n":27,"o":41.65,"t":"2026-10-21T15:45:00Z","v":14430,"vw":41.652213},{"c":41.6499,"h":41.655,"l":41.6499,"n":6,"o":41.655,"t":"2026-10-21T15:50:00Z","v":1263,"vw":41.650624},{"c":41.6451,"h":41.6501,"l":41.6451,"n":4,"o":41.6501,"t":"2026-10-21T15:55:00Z","v":923,"vw":41.648771},{"c":41.65,"h":41.665,"l":41.65,"n":29,"o":41.65,"t":"2026-10-21T16:00:00Z","v":5380,"vw":41.661249},{"c":41.645,"h":41.65,"l":41.64,"n":29,"o":41.6499,"t":"2026-10-21T16:05:00Z","v":2851,"vw":41.644146},{"c":41.665,"h":41.665,"l":41.65,"n":29,"o":41.655,"t":"2026-10-21T16:10:00Z","v":3907,"vw":41.660252},{"c":41.67,"h":41.675,"l":41.665,"n":17,"o":41.665,"t":"2026-10-21T16:15:00Z","v":5529,"vw":41.668492},{"c":41.67,"h":41.68,"l":41.67,"n":10,"o":41.67,"t":"2026-10-21T16:20:00Z","v":902,"vw":41.674267},{"c":41.67,"h":41.67,"l":41.66,"n":17,"o":41.66,"t":"2026-10-21T16:25:00Z","v":3437,"vw":41.662724},{"c":41.665,"h":41.68,"l":41.665,"n":6,"o":41.6751,"t":"2026-10-21T16:30:00Z","v":2178,"vw":41.66899},{"c":41.69,"h":41.69,"l":41.645,"n":33,"o":41.665,"t":"2026-10-21T16:35:00Z","v":6998,"vw":41.662927},{"c":41.655,"h":41.67,"l":41.65,"n":8,"o":41.67,"t":"2026-10-21T16:40:00Z","v":1273,"vw":41.65818},{"c":41.6601,"h":41.6601,"l":41.65,"n":9,"o":41.65,"t":"2026-10-21T16:45:00Z","v":2319,"vw":41.654612},{"c":41.6779,"h":41.6779,"l":41.6646,"n":8,"o":41.6646,"t":"2026-10-21T16:50:00Z","v":5977,"vw":41.669044},{"c":41.6751,"h":41.6823,"l":41.675,"n":23,"o":41.68,"t":"2026-10-21T16:55:00Z","v":4047,"vw":41.676684},{"c":41.665,"h":41.68,"l":41.66,"n":35,"o":41.6799,"t":"2026-10-21T17:00:00Z","v":14178,"vw":41.669128},{"c":41.675,"h":41.6771,"l":41.66,"n":17,"o":41.66,"t":"2026-10-21T17:05:00Z","v":4778,"vw":41.673234},{"c":41.6751,"h":41.68,"l":41.675,"n":9,"o":41.68,"t":"2026-10-21T17:10:00Z","v":39301,"vw":41.679803},{"c":41.6901,"h":41.695,"l":41.69,"n":5,"o":41.695,"t":"2026-10-21T17:15:00Z","v":1097,"vw":41.693285},{"c":41.695,"h":41.6986,"l":41.685,"n":15,"o":41.685,"t":"2026-10-21T17:20:00Z","v":6693,"vw":41.694831},{"c":41.7006,"h":41.7006,"l":41.69,"n":18,"o":41.7,"t":"2026-10-21T17:25:00Z","v":6952,"vw":41.695683},{"c":41.705,"h":41.705,"l":41.705,"n":5,"o":41.705,"t":"2026-10-21T17:30:00Z","v":273,"vw":41.705},{"c":41.7102,"h":41.7165,"l":41.7102,"n":4,"o":41.7165,"t":"2026-10-21T17:35:00Z","v":982,"vw":41.71376},{"c":41.705,"h":41.72,"l":41.705,"n":16,"o":41.71,"t":"2026-10-21T17:40:00Z","v":5199,"vw":41.716107},{"c":41.715,"h":41.715,"l":41.71,"n":2,"o":41.71,"t":"2026-10-21T17:45:00Z","v":2222,"vw":41.714775},{"c":41.7156,"h":41.72,"l":41.7,"n":8,"o":41.7,"t":"2026-10-21T17:50:00Z","v":4902,"vw":41.717739},{"c":41.72,"h":41.728,"l":41.715,"n":7,"o":41.715,"t":"2026-10-21T17:55:00Z","v":503,"vw":41.721344},{"c":41.705,"h":41.71,"l":41.705,"n":8,"o":41.71,"t":"2026-10-21T18:00:00Z","v":4456,"vw":41.705826},{"c":41.7101,"h":41.7126,"l":41.71,"n":6,"o":41.71,"t":"2026-10-21T18:05:00Z","v":9636,"vw":41.710385},{"c":41.735,"h":41.735,"l":41.715,"n":16,"o":41.715,"t":"2026-10-21T18:10:00Z","v":37365,"vw":41.720536},{"c":41.735,"h":41.74,"l":41.725,"n":13,"o":41.73,"t":"2026-10-21T18:15:00Z","v":5264,"vw":41.728159},{"c":41.725,"h":41.7376,"l":41.72,"n":13,"o":41.7376,"t":"2026-10-21T18:20:00Z","v":5232,"vw":41.726154},{"c":41.725,"h":41.735,"l":41.72,"n":14,"o":41.73,"t":"2026-10-21T18:25:00Z","v":3193,"vw":41.725118},{"c":41.74,"h":41.74,"l":41.73,"n":9,"o":41.73,"t":"2026-10-21T18:30:00Z","v":1018,"vw":41.732673},{"c":41.73,"h":41.74,"l":41.73,"n":9,"o":41.74,"t":"2026-10-21T18:35:00Z","v":2739,"vw":41.734705},{"c":41.745,"h":41.745,"l":41.735,"n":6,"o":41.735,"t":"2026-10-21T18:40:00Z","v":2090,"vw":41.740007},{"c":41.73,"h":41.75,"l":41.7167,"n":49,"o":41.7499,"t":"2026-10-21T18:45:00Z","v":37437,"vw":41.741116},{"c":41.715,"h":41.72,"l":41.7,"n":26,"o":41.71,"t":"2026-10-21T18:50:00Z","v":4840,"vw":41.713044},{"c":41.67,"h":41.71,"l":41.67,"n":47,"o":41.705,"t":"2026-10-21T18:55:00Z","v":22859,"vw":41.700579},{"c":41.63,"h":41.65,"l":41.6,"n":41,"o":41.645,"t":"2026-10-21T19:00:00Z","v":12731,"vw":41.624556},{"c":41.63,"h":41.6463,"l":41.6,"n":50,"o":41.6301,"t":"2026-10-21T19:05:00Z","v":23562,"vw":41.626682},{"c":41.62,"h":41.635,"l":41.6,"n":40,"o":41.63,"t":"2026-10-21T19:10:00Z","v":8265,"vw":41.621143},{"c":41.64,"h":41.655,"l":41.625,"n":53,"o":41.625,"t":"2026-10-21T19:15:00Z","v":11799,"vw":41.645219},{"c":41.64,"h":41.66,"l":41.63,"n":53,"o":41.645,"t":"2026-10-21T19:20:00Z","v":32047,"vw":41.644833},{"c":41.6776,"h":41.68,"l":41.65,"n":32,"o":41.65,"t":"2026-10-21T19:25:00Z","v":20211,"vw":41.664293},{"c":41.675,"h":41.6801,"l":41.66,"n":48,"o":41.68,"t":"2026-10-21T19:30:00Z","v":22794,"vw":41.675942},{"c":41.675,"h":41.68,"l":41.6613,"n":16,"o":41.67,"t":"2026-10-21T19:35:00Z","v":17139,"vw":41.676026},{"c":41.69,"h":41.69,"l":41.67,"n":32,"o":41.6741,"t":"2026-10-21T19:40:00Z","v":55235,"vw":41.671309},{"c":41.71,"h":41.71,"l":41.685,"n":36,"o":41.6992,"t":"2026-10-21T19:45:00Z","v":7956,"vw":41.699744},{"c":41.73,"h":41.73,"l":41.7,"n":25,"o":41.705,"t":"2026-10-21T19:50:00Z","v":15589,"vw":41.71277},{"c":41.705,"h":41.72,"l":41.7,"n":32,"o":41.72,"t":"2026-10-21T19:55:00Z","v":13394,"vw":41.704246},{"c":41.72,"h":41.72,"l":41.72,"n":5,"o":41.72,"t":"2026-10-21T20:00:00Z","v":2381,"vw":41.72},{"c":41.61,"h":41.6213,"l":41.53,"n":20,"o":41.53,"t":"2026-10-22T13:30:00Z","v":5267,"vw":41.555285},{"c":41.6,"h":41.65,"l":41.6,"n":41,"o":41.63,"t":"2026-10-22T13:35:00Z","v":51232,"vw":41.629833},{"c":41.57,"h":41.635,"l":41.57,"n":48,"o":41.615,"t":"2026-10-22T13:40:00Z","v":6551,"vw":41.612459},{"c":41.58,"h":41.6,"l":41.55,"n":67,"o":41.56,"t":"2026-10-22T13:45:00Z","v":14065,"vw":41.581802},{"c":41.58,"h":41.62,"l":41.56,"n":42,"o":41.59,"t":"2026-10-22T13:50:00Z","v":6063,"vw":41.588242},{"c":41.62,"h":41.63,"l":41.56,"n":21,"o":41.56,"t":"2026-10-22T13:55:00Z","v":2551,"vw":41.608241},{"c":41.63,"h":41.64,"l":41.615,"n":41,"o":41.62,"t":"2026-10-22T14:00:00Z","v":11007,"vw":41.621816},{"c":41.56,"h":41.64,"l":41.56,"n":31,"o":41.64,"t":"2026-10-22T14:05:00Z","v":2942,"vw":41.606976},{"c":41.58,"h":41.58,"l":41.545,"n":51,"o":41.55,"t":"2026-10-22T14:10:00Z","v":18226,"vw":41.557491},{"c":41.6,"h":41.62,"l":41.575,"n":33,"o":41.58,"t":"2026-10-22T14:15:00Z","v":5772,"vw":41.58956},{"c":41.525,"h":41.59,"l":41.525,"n":10,"o":41.59,"t":"2026-10-22T14:20:00Z","v":7409,"vw":41.582132},{"c":41.46,"h":41.53,"l":41.46,"n":20,"o":41.53,"t":"2026-10-22T14:25:00Z","v":5581,"vw":41.507184},{"c":41.42,"h":41.46,"l":41.4199,"n":19,"o":41.46,"t":"2026-10-22T14:30:00Z","v":3879,"vw":41.436777},{"c":41.415,"h":41.43,"l":41.41,"n":20,"o":41.41,"t":"2026-10-22T14:35:00Z","v":4560,"vw":41.421633},{"c":41.45,"h":41.45,"l":41.42,"n":15,"o":41.42,"t":"2026-10-22T14:40:00Z","v":1765,"vw":41.435135},{"c":41.445,"h":41.4504,"l":41.44,"n":11,"o":41.44,"t":"2026-10-22T14:45:00Z","v":1635,"vw":41.444474},{"c":41.48,"h":41.48,"l":41.45,"n":20,"o":41.45,"t":"2026-10-22T14:50:00Z","v":2776,"vw":41.464732},{"c":41.5,"h":41.5,"l":41.47,"n":43,"o":41.49,"t":"2026-10-22T14:55:00Z","v":20304,"vw":41.488889},{"c":41.4799,"h":41.51,"l":41.4799,"n":19,"o":41.51,"t":"2026-10-22T15:00:00Z","v":3732,"vw":41.486392},{"c":41.485,"h":41.5,"l":41.48,"n":22,"o":41.4865,"t":"2026-10-22T15:05:00Z","v":7532,"vw":41.485523},{"c":41.47,"h":41.495,"l":41.47,"n":40,"o":41.49,"t":"2026-10-22T15:10:00Z","v":8526,"vw":41.484055},{"c":41.535,"h":41.535,"l":41.47,"n":17,"o":41.47,"t":"2026-10-22T15:15:00Z","v":4168,"vw":41.503457},{"c":41.55,"h":41.555,"l":41.54,"n":18,"o":41.55,"t":"2026-10-22T15:20:00Z","v":10672,"vw":41.550039},{"c":41.53,"h":41.54,"l":41.53,"n":6,"o":41.54,"t":"2026-10-22T15:25:00Z","v":813,"vw":41.53375},{"c":41.5,"h":41.51,"l":41.49,"n":10,"o":41.5,"t":"2026-10-22T15:30:00Z","v":2616,"vw":41.503079},{"c":41.52,"h":41.52,"l":41.51,"n":19,"o":41.51,"t":"2026-10-22T15:35:00Z","v":4650,"vw":41.515644},{"c":41.54,"h":41.54,"l":41.5,"n":52,"o":41.51,"t":"2026-10-22T15:40:00Z","v":10079,"vw":41.512487},{"c":41.5501,"h":41.5501,"l":41.5301,"n":23,"o":41.535,"t":"2026-10-22T15:45:00Z","v":7655,"vw":41.543545},{"c":41.58,"h":41.5899,"l":41.565,"n":10,"o":41.565,"t":"2026-10-22T15:50:00Z","v":4844,"vw":41.584173},{"c":41.6,"h":41.615,"l":41.59,"n":15,"o":41.59,"t":"2026-10-22T15:55:00Z","v":3563,"vw":41.608545},{"c":41.6124,"h":41.62,"l":41.6,"n":25,"o":41.6,"t":"2026-10-22T16:00:00Z","v":3656,"vw":41.614435},{"c":41.62,"h":41.62,"l":41.6,"n":13,"o":41.62,"t":"2026-10-22T16:05:00Z","v":4085,"vw":41.615978},{"c":41.615,"h":41.64,"l":41.615,"n":4,"o":41.64,"t":"2026-10-22T16:10:00Z","v":2165,"vw":41.619913},{"c":41.635,"h":41.635,"l":41.63,"n":7,"o":41.63,"t":"2026-10-22T16:15:00Z","v":716,"vw":41.631479},{"c":41.645,"h":41.66,"l":41.645,"n":21,"o":41.65,"t":"2026-10-22T16:20:00Z","v":2990,"vw":41.651973},{"c":41.66,"h":41.66,"l":41.65,"n":16,"o":41.66,"t":"2026-10-22T16:25:00Z","v":2315,"vw":41.65523},{"c":41.63,"h":41.63,"l":41.63,"n":11,"o":41.63,"t":"2026-10-22T16:30:00Z","v":2851,"vw":41.63},{"c":41.57,"h":41.57,"l":41.57,"n":2,"o":41.57,"t":"2026-10-22T16:35:00Z","v":350,"vw":41.57},{"c":41.555,"h":41.57,"l":41.54,"n":27,"o":41.565,"t":"2026-10-22T16:40:00Z","v":19545,"vw":41.551281},{"c":41.565,"h":41.565,"l":41.54,"n":4,"o":41.56,"t":"2026-10-22T16:45:00Z","v":1935,"vw":41.56186},{"c":41.6,"h":41.6,"l":41.56,"n":10,"o":41.56,"t":"2026-10-22T16:50:00Z","v":810,"vw":41.579047},{"c":41.62,"h":41.63,"l":41.6,"n":36,"o":41.61,"t":"2026-10-22T16:55:00Z","v":10929,"vw":41.617211},{"c":41.575,"h":41.615,"l":41.575,"n":21,"o":41.615,"t":"2026-10-22T17:00:00Z","v":3372,"vw":41.591217},{"c":41.575,"h":41.585,"l":41.574,"n":13,"o":41.58,"t":"2026-10-22T17:05:00Z","v":3050,"vw":41.578046},{"c":41.555,"h":41.565,"l":41.555,"n":12,"o":41.5576,"t":"2026-10-22T17:10:00Z","v":14788,"vw":41.559579},{"c":41.555,"h":41.565,"l":41.55,"n":21,"o":41.56,"t":"2026-10-22T17:15:00Z","v":8340,"vw":41.555182},{"c":41.58,"h":41.58,"l":41.56,"n":14,"o":41.56,"t":"2026-10-22T17:20:00Z","v":49315,"vw":41.570185},{"c":41.605,"h":41.605,"l":41.58,"n":9,"o":41.58,"t":"2026-10-22T17:25:00Z","v":1995,"vw":41.596742},{"c":41.6361,"h":41.64,"l":41.6001,"n":19,"o":41.6004,"t":"2026-10-22T17:30:00Z","v":7439,"vw":41.618824},{"c":41.62,"h":41.65,"l":41.62,"n":15,"o":41.65,"t":"2026-10-22T17:35:00Z","v":3606,"vw":41.643891},{"c":41.6252,"h":41.6252,"l":41.615,"n":7,"o":41.615,"t":"2026-10-22T17:40:00Z","v":2652,"vw":41.624167},{"c":41.62,"h":41.625,"l":41.61,"n":20,"o":41.61,"t":"2026-10-22T17:45:00Z","v":1687,"vw":41.616809},{"c":41.6,"h":41.61,"l":41.6,"n":12,"o":41.61,"t":"2026-10-22T17:50:00Z","v":2990,"vw":41.60559},{"c":41.61,"h":41.625,"l":41.61,"n":7,"o":41.615,"t":"2026-10-22T17:55:00Z","v":1322,"vw":41.616881},{"c":41.565,"h":41.605,"l":41.56,"n":48,"o":41.605,"t":"2026-10-22T18:00:00Z","v":15653,"vw":41.572506},{"c":41.615,"h":41.615,"l":41.575,"n":28,"o":41.575,"t":"2026-10-22T18:05:00Z","v":4063,"vw":41.594882},{"c":41.62,"h":41.635,"l":41.619,"n":25,"o":41.619,"t":"2026-10-22T18:10:00Z","v":6198,"vw":41.625449},{"c":41.64,"h":41.645,"l":41.615,"n":29,"o":41.625,"t":"2026-10-22T18:15:00Z","v":50605,"vw":41.62351},{"c":41.65,"h":41.6699,"l":41.65,"n":35,"o":41.65,"t":"2026-10-22T18:20:00Z","v":10349,"vw":41.660121},{"c":41.63,"h":41.645,"l":41.625,"n":95,"o":41.645,"t":"2026-10-22T18:25:00Z","v":29719,"vw":41.634567},{"c":41.6199,"h":41.62,"l":41.6,"n":35,"o":41.62,"t":"2026-10-22T18:30:00Z","v":13655,"vw":41.609998},{"c":41.62,"h":41.62,"l":41.6,"n":25,"o":41.615,"t":"2026-10-22T18:35:00Z","v":20043,"vw":41.618152},{"c":41.605,"h":41.62,"l":41.6001,"n":15,"o":41.62,"t":"2026-10-22T18:40:00Z","v":4919,"vw":41.606765},{"c":41.635,"h":41.645,"l":41.63,"n":35,"o":41.63,"t":"2026-10-22T18:45:00Z","v":9948,"vw":41.638954},{"c":41.6277,"h":41.64,"l":41.625,"n":15,"o":41.64,"t":"2026-10-22T18:50:00Z","v":2123,"vw":41.630632},{"c":41.635,"h":41.655,"l":41.63,"n":25,"o":41.63,"t":"2026-10-22T18:55:00Z","v":10298,"vw":41.643123},{"c":41.6299,"h":41.63,"l":41.615,"n":27,"o":41.63,"t":"2026-10-22T19:00:00Z","v":15132,"vw":41.621953},{"c":41.67,"h":41.67,"l":41.635,"n":62,"o":41.635,"t":"2026-10-22T19:05:00Z","v":43230,"vw":41.661364},{"c":41.65,"h":41.68,"l":41.65,"n":59,"o":41.665,"t":"2026-10-22T19:10:00Z","v":12984,"vw":41.666275},{"c":41.665,"h":41.675,"l":41.635,"n":43,"o":41.65,"t":"2026-10-22T19:15:00Z","v":7899,"vw":41.65358},{"c":41.67,"h":41.675,"l":41.66,"n":32,"o":41.6675,"t":"2026-10-22T19:20:00Z","v":35100,"vw":41.668021},{"c":41.69,"h":41.69,"l":41.665,"n":53,"o":41.665,"t":"2026-10-22T19:25:00Z","v":15318,"vw":41.67117},{"c":41.69,"h":41.69,"l":41.67,"n":38,"o":41.685,"t":"2026-10-22T19:30:00Z","v":8965,"vw":41.684289},{"c":41.675,"h":41.685,"l":41.66,"n":30,"o":41.685,"t":"2026-10-22T19:35:00Z","v":4221,"vw":41.67548},{"c":41.67,"h":41.69,"l":41.67,"n":33,"o":41.68,"t":"2026-10-22T19:40:00Z","v":4423,"vw":41.679371},{"c":41.665,"h":41.675,"l":41.6601,"n":59,"o":41.67,"t":"2026-10-22T19:45:00Z","v":9138,"vw":41.670393},{"c":41.71,"h":41.76,"l":41.68,"n":108,"o":41.68,"t":"2026-10-22T19:50:00Z","v":18081,"vw":41.73429},{"c":41.75,"h":41.75,"l":41.72,"n":96,"o":41.72,"t":"2026-10-22T19:55:00Z","v":23831,"vw":41.738537},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-10-22T20:00:00Z","v":890,"vw":41.75}],"history":[{"c":31.25,"h":31.55,"l":31.2298,"n":811,"o":31.55,"t":"2024-10-21T04:00:00Z","v":279300,"vw":31.295929},{"c":31.13,"h":31.185,"l":31,"n":847,"o":31.15,"t":"2024-10-22T04:00:00Z","v":292971,"vw":31.140291},{"c":31.04,"h":31.165,"l":30.8823,"n":730,"o":31.04,"t":"2024-10-23T04:00:00Z","v":217920,"vw":31.010965},{"c":31.03,"h":31.15,"l":30.9242,"n":960,"o":31.15,"t":"2024-10-24T04:00:00Z","v":267069,"vw":31.040008},{"c":30.84,"h":31.21,"l":30.83,"n":645,"o":31.2,"t":"2024-10-25T04:00:00Z","v":199582,"vw":30.95254},{"c":31.05,"h":31.09,"l":30.88,"n":655,"o":30.88,"t":"2024-10-28T04:00:00Z","v":274171,"vw":31.052118},{"c":30.86,"h":31.03,"l":30.85,"n":808,"o":30.94,"t":"2024-10-29T04:00:00Z","v":338595,"vw":30.919801},{"c":30.88,"h":31.07,"l":30.78,"n":983,"o":30.78,"t":"2024-10-30T04:00:00Z","v":350393,"vw":30.939156},{"c":30.66,"h":30.92,"l":30.65,"n":1543,"o":30.88,"t":"2024-10-31T04:00:00Z","v":403409,"vw":30.757369},{"c":30.63,"h":30.92,"l":30.63,"n":811,"o":30.82,"t":"2024-11-01T04:00:00Z","v":278802,"vw":30.757286},{"c":30.64,"h":30.8007,"l":30.56,"n":959,"o":30.69,"t":"2024-11-04T05:00:00Z","v":375859,"vw":30.665144},{"c":30.95,"h":30.95,"l":30.65,"n":862,"o":30.65,"t":"2024-11-05T05:00:00Z","v":288146,"vw":30.844951},{"c":32.18,"h":32.2109,"l":31.78,"n":1380,"o":31.94,"t":"2024-11-06T05:00:00Z","v":384573,"vw":32.068088},{"c":31.95,"h":32.17,"l":31.9,"n":1116,"o":32.17,"t":"2024-11-07T05:00:00Z","v":409526,"vw":31.999161},{"c":32.02,"h":32.11,"l":31.88,"n":911,"o":31.96,"t":"2024-11-08T05:00:00Z","v":331348,"vw":32.056959},{"c":32.29,"h":32.42,"l":32.2,"n":665,"o":32.2,"t":"2024-11-11T05:00:00Z","v":205628,"vw":32.335285},{"c":32.08,"h":32.3033,"l":32.0156,"n":995,"o":32.27,"t":"2024-11-12T05:00:00Z","v":405353,"vw":32.127081},{"c":32.1,"h":32.2368,"l":32.03,"n":986,"o":32.12,"t":"2024-11-13T05:00:00Z","v":408707,"vw":32.147263},{"c":31.91,"h":32.205,"l":31.8999,"n":1002,"o":32.19,"t":"2024-11-14T05:00:00Z","v":384903,"vw":31.978628},{"c":31.76,"h":31.98,"l":31.715,"n":1147,"o":31.87,"t":"2024-11-15T05:00:00Z","v":393484,"vw":31.776378},{"c":31.88,"h":31.975,"l":31.7815,"n":1166,"o":31.84,"t":"2024-11-18T05:00:00Z","v":400381,"vw":31.90004},{"c":31.68,"h":31.78,"l":31.57,"n":914,"o":31.63,"t":"2024-11-19T05:00:00Z","v":349332,"vw":31.710878},{"c":31.77,"h":31.81,"l":31.59,"n":859,"o":31.72,"t":"2024-11-20T05:00:00Z","v":359392,"vw":31.6728},{"c":32.15,"h":32.255,"l":31.82,"n":759,"o":31.89,"t":"2024-11-21T05:00:00Z","v":249418,"vw":32.194999},{"c":32.43,"h":32.4766,"l":32.17,"n":837,"o":32.17,"t":"2024-11-22T05:00:00Z","v":320068,"vw":32.412177},{"c":32.62,"h":32.7801,"l":32.5975,"n":953,"o":32.65,"t":"2024-11-25T05:00:00Z","v":340198,"vw":32.695714},{"c":32.53,"h":32.6,"l":32.4,"n":1034,"o":32.6,"t":"2024-11-26T05:00:00Z","v":367868,"vw":32.504218},{"c":32.53,"h":32.72,"l":32.5298,"n":976,"o":32.59,"t":"2024-11-27T05:00:00Z","v":292723,"vw":32.571366},{"c":32.61,"h":32.71,"l":32.5701,"n":338,"o":32.58,"t":"2024-11-29T05:00:00Z","v":71946,"vw":32.66131},{"c":32.47,"h":32.62,"l":32.38,"n":1034,"o":32.62,"t":"2024-12-02T05:00:00Z","v":387450,"vw":32.487344},{"c":32.32,"h":32.58,"l":32.315,"n":1045,"o":32.56,"t":"2024-12-03T05:00:00Z","v":377272,"vw":32.373889},{"c":32.145,"h":32.3299,"l":32.025,"n":1189,"o":32.32,"t":"2024-12-04T05:00:00Z","v":445456,"vw":32.133138},{"c":32.06,"h":32.23,"l":32.055,"n":1032,"o":32.1725,"t":"2024-12-05T05:00:00Z","v":416087,"vw":32.131697},{"c":31.9,"h":32.14,"l":31.895,"n":947,"o":32.14,"t":"2024-12-06T05:00:00Z","v":388904,"vw":31.933796},{"c":31.72,"h":32.025,"l":31.7071,"n":1053,"o":32.02,"t":"2024-12-09T05:00:00Z","v":440386,"vw":31.836023},{"c":31.52,"h":31.71,"l":31.44,"n":1089,"o":31.71,"t":"2024-12-10T05:00:00Z","v":556355,"vw":31.614933},{"c":31.45,"h":31.62,"l":31.4297,"n":1214,"o":31.62,"t":"2024-12-11T05:00:00Z","v":1168272,"vw":31.499813},{"c":31.3,"h":31.4999,"l":31.3,"n":1078,"o":31.4,"t":"2024-12-12T05:00:00Z","v":451805,"vw":31.378313},{"c":31.14,"h":31.3,"l":31.11,"n":1078,"o":31.3,"t":"2024-12-13T05:00:00Z","v":464299,"vw":31.166822},{"c":30.91,"h":31.175,"l":30.8728,"n":1593,"o":31.13,"t":"2024-12-16T05:00:00Z","v":515490,"vw":31.013114},{"c":30.55,"h":30.69,"l":30.46,"n":2208,"o":30.6,"t":"2024-12-17T05:00:00Z","v":646159,"vw":30.536791},{"c":29.76,"h":30.64,"l":29.745,"n":2867,"o":30.56,"t":"2024-12-18T05:00:00Z","v":1523340,"vw":30.383167},{"c":29.61,"h":30.06,"l":29.61,"n":2620,"o":29.88,"t":"2024-12-19T05:00:00Z","v":954226,"vw":29.754504},{"c":29.99,"h":30.165,"l":29.55,"n":1784,"o":29.55,"t":"2024-12-20T05:00:00Z","v":685956,"vw":30.010892},{"c":30.07,"h":30.1168,"l":29.794,"n":1762,"o":29.89,"t":"2024-12-23T05:00:00Z","v":728783,"vw":29.967131},{"c":30.32,"h":30.325,"l":30.05,"n":639,"o":30.11,"t":"2024-12-24T05:00:00Z","v":276373,"vw":30.21439},{"c":30.37,"h":30.4082,"l":30.19,"n":1276,"o":30.2175,"t":"2024-12-26T05:00:00Z","v":402808,"vw":30.345183},{"c":30.21,"h":30.46,"l":30.065,"n":1316,"o":30.22,"t":"2024-12-27T05:00:00Z","v":403531,"vw":30.196225},{"c":29.9,"h":30.055,"l":29.72,"n":1575,"o":30,"t":"2024-12-30T05:00:00Z","v":744465,"vw":29.97694},{"c":30.03,"h":30.15,"l":29.91,"n":1959,"o":30,"t":"2024-12-31T05:00:00Z","v":627629,"vw":30.022178},{"c":29.98,"h":30.305,"l":29.85,"n":2127,"o":30.23,"t":"2025-01-02T05:00:00Z","v":643886,"vw":30.000969},{"c":30.21,"h":30.26,"l":29.9374,"n":1256,"o":30.13,"t":"2025-01-03T05:00:00Z","v":379487,"vw":30.184189},{"c":30.25,"h":30.58,"l":30.2018,"n":1588,"o":30.34,"t":"2025-01-06T05:00:00Z","v":511675,"vw":30.367843},{"c":30.26,"h":30.5,"l":30.15,"n":1928,"o":30.38,"t":"2025-01-07T05:00:00Z","v":487403,"vw":30.341098},{"c":30.28,"h":30.28,"l":30,"n":1779,"o":30.21,"t":"2025-01-08T05:00:00Z","v":531460,"vw":30.179812},{"c":29.84,"h":30.2188,"l":29.7858,"n":2216,"o":30.14,"t":"2025-01-10T05:00:00Z","v":592021,"vw":29.900636},{"c":30.21,"h":30.23,"l":29.76,"n":1410,"o":29.77,"t":"2025-01-13T05:00:00Z","v":555884,"vw":30.147435},{"c":30.51,"h":30.51,"l":30.22,"n":1397,"o":30.34,"t":"2025-01-14T05:00:00Z","v":585468,"vw":30.378477},{"c":30.89,"h":30.9561,"l":30.7799,"n":1291,"o":30.93,"t":"2025-01-15T05:00:00Z","v":623910,"vw":30.906335},{"c":31.015,"h":31.0401,"l":30.8,"n":1309,"o":30.84,"t":"2025-01-16T05:00:00Z","v":458814,"vw":30.940882},{"c":31.23,"h":31.2999,"l":31.11,"n":1177,"o":31.17,"t":"2025-01-17T05:00:00Z","v":395688,"vw":31.231713},{"c":31.51,"h":31.56,"l":31.33,"n":1491,"o":31.33,"t":"2025-01-21T05:00:00Z","v":1307919,"vw":31.479306},{"c":31.38,"h":31.52,"l":31.365,"n":1492,"o":31.52,"t":"2025-01-22T05:00:00Z","v":467539,"vw":31.437237},{"c":31.525,"h":31.565,"l":31.355,"n":1229,"o":31.45,"t":"2025-01-23T05:00:00Z","v":475833,"vw":31.499538},{"c":31.51,"h":31.5948,"l":31.45,"n":1555,"o":31.51,"t":"2025-01-24T05:00:00Z","v":439434,"vw":31.510162},{"c":31.71,"h":31.71,"l":31.45,"n":1570,"o":31.45,"t":"2025-01-27T05:00:00Z","v":428109,"vw":31.594881},{"c":31.465,"h":31.68,"l":31.41,"n":1857,"o":31.68,"t":"2025-01-28T05:00:00Z","v":610293,"vw":31.480678},{"c":31.44,"h":31.6799,"l":31.39,"n":1751,"o":31.49,"t":"2025-01-29T05:00:00Z","v":874147,"vw":31.551113},{"c":31.63,"h":31.7157,"l":31.425,"n":1477,"o":31.58,"t":"2025-01-30T05:00:00Z","v":514706,"vw":31.636239},{"c":31.33,"h":31.66,"l":31.295,"n":2572,"o":31.6,"t":"2025-01-31T05:00:00Z","v":680912,"vw":31.488043},{"c":31.16,"h":31.3,"l":30.77,"n":1859,"o":30.9,"t":"2025-02-03T05:00:00Z","v":462793,"vw":31.192851},{"c":31.33,"h":31.3964,"l":31.16,"n":1411,"o":31.17,"t":"2025-02-04T05:00:00Z","v":394829,"vw":31.331067},{"c":31.51,"h":31.51,"l":31.22,"n":1459,"o":31.43,"t":"2025-02-05T05:00:00Z","v":385415,"vw":31.44347},{"c":31.42,"h":31.61,"l":31.26,"n":1500,"o":31.61,"t":"2025-02-06T05:00:00Z","v":479037,"vw":31.378074},{"c":31.25,"h":31.5,"l":31.215,"n":2035,"o":31.5,"t":"2025-02-07T05:00:00Z","v":934687,"vw":31.295611},{"c":31.3,"h":31.41,"l":31.205,"n":1457,"o":31.41,"t":"2025-02-10T05:00:00Z","v":440762,"vw":31.284763},{"c":31.37,"h":31.3901,"l":31.19,"n":1238,"o":31.24,"t":"2025-02-11T05:00:00Z","v":431471,"vw":31.329903},{"c":31.1,"h":31.2278,"l":31.0499,"n":1898,"o":31.14,"t":"2025-02-12T05:00:00Z","v":646786,"vw":31.127857},{"c":31.38,"h":31.415,"l":31.12,"n":2409,"o":31.2,"t":"2025-02-13T05:00:00Z","v":752980,"vw":31.292256},{"c":31.46,"h":31.61,"l":31.43,"n":1236,"o":31.48,"t":"2025-02-14T05:00:00Z","v":398716,"vw":31.505568},{"c":31.65,"h":31.65,"l":31.42,"n":1280,"o":31.49,"t":"2025-02-18T05:00:00Z","v":468759,"vw":31.586478},{"c":31.77,"h":31.78,"l":31.54,"n":1493,"o":31.59,"t":"2025-02-19T05:00:00Z","v":700794,"vw":31.692791},{"c":31.63,"h":31.72,"l":31.45,"n":1546,"o":31.72,"t":"2025-02-20T05:00:00Z","v":474680,"vw":31.571492},{"c":31.17,"h":31.56,"l":31.1233,"n":1700,"o":31.56,"t":"2025-02-21T05:00:00Z","v":504709,"vw":31.241966},{"c":31.23,"h":31.345,"l":31.12,"n":1830,"o":31.26,"t":"2025-02-24T05:00:00Z","v":539981,"vw":31.275999},{"c":31.22,"h":31.39,"l":31.015,"n":1930,"o":31.3,"t":"2025-02-25T05:00:00Z","v":829166,"vw":31.19087},{"c":31.03,"h":31.3,"l":30.9816,"n":1959,"o":31.23,"t":"2025-02-26T05:00:00Z","v":477068,"vw":31.130723},{"c":30.96,"h":31.34,"l":30.96,"n":1800,"o":31.05,"t":"2025-02-27T05:00:00Z","v":602004,"vw":31.137537},{"c":31.41,"h":31.43,"l":30.9,"n":2309,"o":31.06,"t":"2025-02-28T05:00:00Z","v":611266,"vw":31.139537},{"c":30.96,"h":31.62,"l":30.7899,"n":1918,"o":31.51,"t":"2025-03-03T05:00:00Z","v":470748,"vw":31.203104},{"c":30.31,"h":30.76,"l":30.24,"n":2372,"o":30.73,"t":"2025-03-04T05:00:00Z","v":632494,"vw":30.504772},{"c":30.59,"h":30.68,"l":30.15,"n":2435,"o":30.33,"t":"2025-03-05T05:00:00Z","v":542606,"vw":30.491927},{"c":30.48,"h":30.6099,"l":30.23,"n":1696,"o":30.37,"t":"2025-03-06T05:00:00Z","v":446170,"vw":30.41526},{"c":30.71,"h":30.78,"l":30.32,"n":2154,"o":30.39,"t":"2025-03-07T05:00:00Z","v":988109,"vw":30.619707},{"c":30.29,"h":30.69,"l":30.06,"n":2000,"o":30.44,"t":"2025-03-10T04:00:00Z","v":552740,"vw":30.365496},{"c":29.9,"h":30.2471,"l":29.745,"n":2638,"o":30.23,"t":"2025-03-11T04:00:00Z","v":833906,"vw":29.957434},{"c":29.755,"h":30.03,"l":29.575,"n":2187,"o":30.03,"t":"2025-03-12T04:00:00Z","v":760091,"vw":29.815429},{"c":29.56,"h":29.94,"l":29.4767,"n":1656,"o":29.75,"t":"2025-03-13T04:00:00Z","v":603998,"vw":29.625915},{"c":30.16,"h":30.195,"l":29.7201,"n":1675,"o":29.76,"t":"2025-03-14T04:00:00Z","v":475411,"vw":30.04512},{"c":30.53,"h":30.615,"l":30.12,"n":1320,"o":30.14,"t":"2025-03-17T04:00:00Z","v":453211,"vw":30.487758},{"c":30.51,"h":30.55,"l":30.34,"n":1674,"o":30.53,"t":"2025-03-18T04:00:00Z","v":506837,"vw":30.455626},{"c":30.7,"h":30.85,"l":30.47,"n":1753,"o":30.47,"t":"2025-03-19T04:00:00Z","v":506360,"vw":30.650128},{"c":30.65,"h":30.7983,"l":30.508,"n":1547,"o":30.56,"t":"2025-03-20T04:00:00Z","v":399008,"vw":30.685351},{"c":30.53,"h":30.5559,"l":30.25,"n":1849,"o":30.4,"t":"2025-03-21T04:00:00Z","v":396314,"vw":30.450912},{"c":30.93,"h":30.99,"l":30.73,"n":1361,"o":30.73,"t":"2025-03-24T04:00:00Z","v":353479,"vw":30.902985},{"c":30.84,"h":30.9466,"l":30.73,"n":1440,"o":30.91,"t":"2025-03-25T04:00:00Z","v":682467,"vw":30.838202},{"c":30.84,"h":31.105,"l":30.76,"n":1444,"o":30.92,"t":"2025-03-26T04:00:00Z","v":475752,"vw":30.870114},{"c":30.73,"h":30.905,"l":30.605,"n":1759,"o":30.78,"t":"2025-03-27T04:00:00Z","v":515303,"vw":30.783109},{"c":30.29,"h":30.73,"l":30.205,"n":1293,"o":30.69,"t":"2025-03-28T04:00:00Z","v":544734,"vw":30.309094},{"c":30.57,"h":30.67,"l":30.04,"n":1671,"o":30.09,"t":"2025-03-31T04:00:00Z","v":473382,"vw":30.418924},{"c":30.5,"h":30.595,"l":30.19,"n":1279,"o":30.46,"t":"2025-04-01T04:00:00Z","v":536351,"vw":30.39661},{"c":30.66,"h":30.75,"l":30.24,"n":1716,"o":30.24,"t":"2025-04-02T04:00:00Z","v":560083,"vw":30.585701},{"c":29.23,"h":29.935,"l":29.1863,"n":2147,"o":29.84,"t":"2025-04-03T04:00:00Z","v":749912,"vw":29.439058},{"c":27.43,"h":28.47,"l":27.36,"n":4372,"o":28.46,"t":"2025-04-04T04:00:00Z","v":2590952,"vw":27.723963},{"c":27.27,"h":28.12,"l":26.26,"n":4844,"o":26.75,"t":"2025-04-07T04:00:00Z","v":2215119,"vw":27.175935},{"c":26.9,"h":28.15,"l":26.4815,"n":3956,"o":28.06,"t":"2025-04-08T04:00:00Z","v":1848269,"vw":27.282682},{"c":28.86,"h":28.985,"l":26.43,"n":3702,"o":26.59,"t":"2025-04-09T04:00:00Z","v":1160762,"vw":27.86496},{"c":27.88,"h":28.38,"l":27.2284,"n":2846,"o":28.38,"t":"2025-04-10T04:00:00Z","v":1012989,"vw":27.82033},{"c":28.32,"h":28.43,"l":27.57,"n":3058,"o":27.79,"t":"2025-04-11T04:00:00Z","v":1037974,"vw":28.116396},{"c":28.58,"h":28.72,"l":28.3135,"n":2256,"o":28.67,"t":"2025-04-14T04:00:00Z","v":810802,"vw":28.611831},{"c":28.46,"h":28.83,"l":28.46,"n":2284,"o":28.58,"t":"2025-04-15T04:00:00Z","v":839147,"vw":28.564206},{"c":28.16,"h":28.65,"l":28.01,"n":6327,"o":28.48,"t":"2025-04-16T04:00:00Z","v":1918513,"vw":28.24343},{"c":28.24,"h":28.4799,"l":28.07,"n":1999,"o":28.07,"t":"2025-04-17T04:00:00Z","v":857743,"vw":28.34614},{"c":27.7,"h":28.09,"l":27.45,"n":2220,"o":28.09,"t":"2025-04-21T04:00:00Z","v":817481,"vw":27.590663},{"c":28.37,"h":28.41,"l":27.955,"n":2149,"o":27.98,"t":"2025-04-22T04:00:00Z","v":998392,"vw":28.227338},{"c":28.55,"h":29.15,"l":28.49,"n":2501,"o":28.83,"t":"2025-04-23T04:00:00Z","v":927269,"vw":28.675906},{"c":29.01,"h":29.07,"l":28.51,"n":1839,"o":28.56,"t":"2025-04-24T04:00:00Z","v":650774,"vw":28.934363},{"c":28.91,"h":28.925,"l":28.69,"n":2139,"o":28.89,"t":"2025-04-25T04:00:00Z","v":762227,"vw":28.839823},{"c":28.98,"h":29.135,"l":28.7499,"n":1724,"o":28.96,"t":"2025-04-28T04:00:00Z","v":571433,"vw":28.91357},{"c":29.08,"h":29.175,"l":28.81,"n":2100,"o":28.85,"t":"2025-04-29T04:00:00Z","v":673165,"vw":29.065037},{"c":29.08,"h":29.155,"l":28.51,"n":1527,"o":28.85,"t":"2025-04-30T04:00:00Z","v":721078,"vw":28.840213},{"c":29.03,"h":29.275,"l":28.9265,"n":1595,"o":29.05,"t":"2025-05-01T04:00:00Z","v":560327,"vw":29.140609},{"c":29.51,"h":29.58,"l":29.26,"n":1550,"o":29.38,"t":"2025-05-02T04:00:00Z","v":571588,"vw":29.468844},{"c":29.34,"h":29.5165,"l":29.23,"n":1578,"o":29.33,"t":"2025-05-05T04:00:00Z","v":550430,"vw":29.428758},{"c":29.14,"h":29.36,"l":29.055,"n":1593,"o":29.17,"t":"2025-05-06T04:00:00Z","v":478922,"vw":29.213728},{"c":29.22,"h":29.36,"l":29.07,"n":3487,"o":29.22,"t":"2025-05-07T04:00:00Z","v":943542,"vw":29.21292},{"c":29.525,"h":29.82,"l":29.38,"n":1906,"o":29.38,"t":"2025-05-08T04:00:00Z","v":548987,"vw":29.640546},{"c":29.54,"h":29.7,"l":29.47,"n":1787,"o":29.64,"t":"2025-05-09T04:00:00Z","v":792261,"vw":29.549747},{"c":30.32,"h":30.41,"l":30.12,"n":1421,"o":30.28,"t":"2025-05-12T04:00:00Z","v":482511,"vw":30.248515},{"c":30.22,"h":30.37,"l":30.19,"n":1832,"o":30.29,"t":"2025-05-13T04:00:00Z","v":647760,"vw":30.299886},{"c":29.98,"h":30.22,"l":29.95,"n":1321,"o":30.22,"t":"2025-05-14T04:00:00Z","v":519394,"vw":30.021378},{"c":30.21,"h":30.225,"l":29.87,"n":1906,"o":29.87,"t":"2025-05-15T04:00:00Z","v":675294,"vw":30.073177},{"c":30.47,"h":30.4964,"l":30.17,"n":1582,"o":30.21,"t":"2025-05-16T04:00:00Z","v":504054,"vw":30.379564},{"c":30.48,"h":30.51,"l":30.25,"n":1757,"o":30.25,"t":"2025-05-19T04:00:00Z","v":602659,"vw":30.420393},{"c":30.36,"h":30.49,"l":30.2738,"n":1166,"o":30.39,"t":"2025-05-20T04:00:00Z","v":498635,"vw":30.39493},{"c":29.78,"h":30.19,"l":29.7699,"n":1855,"o":30.15,"t":"2025-05-21T04:00:00Z","v":643724,"vw":29.926944},{"c":29.67,"h":29.83,"l":29.52,"n":1549,"o":29.67,"t":"2025-05-22T04:00:00Z","v":678954,"vw":29.705364},{"c":29.56,"h":29.655,"l":29.34,"n":1641,"o":29.34,"t":"2025-05-23T04:00:00Z","v":631741,"vw":29.521125},{"c":30.03,"h":30.055,"l":29.72,"n":2039,"o":29.82,"t":"2025-05-27T04:00:00Z","v":732879,"vw":29.965365},{"c":29.75,"h":30.0599,"l":29.72,"n":1562,"o":30.05,"t":"2025-05-28T04:00:00Z","v":632803,"vw":29.876782},{"c":29.89,"h":29.89,"l":29.6,"n":1377,"o":29.88,"t":"2025-05-29T04:00:00Z","v":567399,"vw":29.782861},{"c":29.86,"h":29.945,"l":29.63,"n":2037,"o":29.77,"t":"2025-05-30T04:00:00Z","v":752577,"vw":29.800942},{"c":29.89,"h":29.9052,"l":29.575,"n":1910,"o":29.86,"t":"2025-06-02T04:00:00Z","v":711240,"vw":29.791056},{"c":30.12,"h":30.1499,"l":29.77,"n":1499,"o":29.82,"t":"2025-06-03T04:00:00Z","v":683392,"vw":30.072893},{"c":29.97,"h":30.225,"l":29.97,"n":1562,"o":30.19,"t":"2025-06-04T04:00:00Z","v":586702,"vw":30.103013},{"c":29.96,"h":30.1,"l":29.86,"n":1641,"o":30.05,"t":"2025-06-05T04:00:00Z","v":525612,"vw":29.968489},{"c":30.33,"h":30.34,"l":30.2,"n":1406,"o":30.2,"t":"2025-06-06T04:00:00Z","v":561251,"vw":30.292819},{"c":30.39,"h":30.5299,"l":30.28,"n":2243,"o":30.38,"t":"2025-06-09T04:00:00Z","v":889196,"vw":30.415413},{"c":30.6,"h":30.68,"l":30.44,"n":1971,"o":30.47,"t":"2025-06-10T04:00:00Z","v":957357,"vw":30.58334},{"c":30.56,"h":30.64,"l":30.43,"n":1858,"o":30.64,"t":"2025-06-11T04:00:00Z","v":750327,"vw":30.546355},{"c":30.66,"h":30.66,"l":30.35,"n":1541,"o":30.44,"t":"2025-06-12T04:00:00Z","v":555926,"vw":30.558642},{"c":30.4,"h":30.63,"l":30.315,"n":2468,"o":30.49,"t":"2025-06-13T04:00:00Z","v":1194563,"vw":30.48424},{"c":30.65,"h":30.72,"l":30.5,"n":2003,"o":30.53,"t":"2025-06-16T04:00:00Z","v":778353,"vw":30.62949},{"c":30.4,"h":30.635,"l":30.36,"n":1497,"o":30.53,"t":"2025-06-17T04:00:00Z","v":560283,"vw":30.480288},{"c":30.42,"h":30.61,"l":30.39,"n":2212,"o":30.44,"t":"2025-06-18T04:00:00Z","v":764304,"vw":30.517757},{"c":30.53,"h":30.65,"l":30.4309,"n":1904,"o":30.6,"t":"2025-06-20T04:00:00Z","v":713927,"vw":30.517322},{"c":30.67,"h":30.695,"l":30.32,"n":2621,"o":30.58,"t":"2025-06-23T04:00:00Z","v":1026059,"vw":30.544889},{"c":30.72,"h":30.795,"l":30.59,"n":1546,"o":30.59,"t":"2025-06-24T04:00:00Z","v":489115,"vw":30.717708},{"c":30.6,"h":30.7,"l":30.545,"n":1944,"o":30.7,"t":"2025-06-25T04:00:00Z","v":754669,"vw":30.595556},{"c":30.88,"h":30.89,"l":30.675,"n":1630,"o":30.68,"t":"2025-06-26T04:00:00Z","v":674163,"vw":30.817691},{"c":30.93,"h":31.02,"l":30.7567,"n":1729,"o":30.86,"t":"2025-06-27T04:00:00Z","v":593828,"vw":30.891627},{"c":31.02,"h":31.075,"l":30.915,"n":2077,"o":31,"t":"2025-06-30T04:00:00Z","v":695769,"vw":30.998058},{"c":31.47,"h":31.56,"l":31.02,"n":1798,"o":31.03,"t":"2025-07-01T04:00:00Z","v":657745,"vw":31.417186},{"c":31.52,"h":31.5499,"l":31.32,"n":1549,"o":31.49,"t":"2025-07-02T04:00:00Z","v":627486,"vw":31.45592},{"c":31.7,"h":31.745,"l":31.57,"n":1218,"o":31.61,"t":"2025-07-03T04:00:00Z","v":492947,"vw":31.699829},{"c":31.38,"h":31.645,"l":31.2,"n":1937,"o":31.6,"t":"2025-07-07T04:00:00Z","v":902563,"vw":31.363451},{"c":31.48,"h":31.58,"l":31.33,"n":2160,"o":31.33,"t":"2025-07-08T04:00:00Z","v":878630,"vw":31.509957},{"c":31.5,"h":31.58,"l":31.35,"n":1289,"o":31.56,"t":"2025-07-09T04:00:00Z","v":549082,"vw":31.460833},{"c":31.73,"h":31.81,"l":31.46,"n":1830,"o":31.54,"t":"2025-07-10T04:00:00Z","v":843183,"vw":31.736524},{"c":31.53,"h":31.61,"l":31.44,"n":1393,"o":31.55,"t":"2025-07-11T04:00:00Z","v":474380,"vw":31.532452},{"c":31.53,"h":31.545,"l":31.37,"n":1820,"o":31.49,"t":"2025-07-14T04:00:00Z","v":801309,"vw":31.484732},{"c":31.07,"h":31.57,"l":31.05,"n":1903,"o":31.51,"t":"2025-07-15T04:00:00Z","v":893892,"vw":31.178598},{"c":31.13,"h":31.205,"l":30.84,"n":2434,"o":31.13,"t":"2025-07-16T04:00:00Z","v":1448826,"vw":31.078778},{"c":31.34,"h":31.355,"l":31.09,"n":2796,"o":31.12,"t":"2025-07-17T04:00:00Z","v":1117296,"vw":31.239334},{"c":31.26,"h":31.46,"l":31.19,"n":1708,"o":31.46,"t":"2025-07-18T04:00:00Z","v":719427,"vw":31.281965},{"c":31.2,"h":31.455,"l":31.2,"n":1753,"o":31.34,"t":"2025-07-21T04:00:00Z","v":682982,"vw":31.338089},{"c":31.6,"h":31.62,"l":31.28,"n":1632,"o":31.28,"t":"2025-07-22T04:00:00Z","v":868127,"vw":31.514918},{"c":31.96,"h":31.965,"l":31.7,"n":1430,"o":31.71,"t":"2025-07-23T04:00:00Z","v":896788,"vw":31.859201},{"c":31.87,"h":32.04,"l":31.84,"n":2078,"o":31.9,"t":"2025-07-24T04:00:00Z","v":964745,"vw":31.917565},{"c":32.01,"h":32.0154,"l":31.77,"n":1208,"o":31.87,"t":"2025-07-25T04:00:00Z","v":684806,"vw":31.915401},{"c":31.84,"h":31.98,"l":31.8048,"n":1091,"o":31.97,"t":"2025-07-28T04:00:00Z","v":464386,"vw":31.877121},{"c":31.8,"h":31.925,"l":31.73,"n":1599,"o":31.85,"t":"2025-07-29T04:00:00Z","v":657558,"vw":31.804553},{"c":31.53,"h":31.795,"l":31.4047,"n":2104,"o":31.77,"t":"2025-07-30T04:00:00Z","v":729437,"vw":31.627646},{"c":31.29,"h":31.63,"l":31.22,"n":3352,"o":31.39,"t":"2025-07-31T04:00:00Z","v":1177895,"vw":31.449323},{"c":30.84,"h":31.08,"l":30.65,"n":2790,"o":31.08,"t":"2025-08-01T04:00:00Z","v":1121185,"vw":30.821262},{"c":31.14,"h":31.14,"l":30.96,"n":2184,"o":30.96,"t":"2025-08-04T04:00:00Z","v":610817,"vw":31.073562},{"c":31.17,"h":31.225,"l":30.955,"n":1895,"o":31.22,"t":"2025-08-05T04:00:00Z","v":695139,"vw":31.093403},{"c":31.09,"h":31.24,"l":31.075,"n":2513,"o":31.19,"t":"2025-08-06T04:00:00Z","v":746349,"vw":31.157759},{"c":31.08,"h":31.38,"l":30.98,"n":1578,"o":31.3,"t":"2025-08-07T04:00:00Z","v":566635,"vw":31.082402},{"c":31.33,"h":31.36,"l":31.155,"n":1861,"o":31.185,"t":"2025-08-08T04:00:00Z","v":1337604,"vw":31.316767},{"c":31.21,"h":31.49,"l":31.165,"n":1730,"o":31.36,"t":"2025-08-11T04:00:00Z","v":631838,"vw":31.242063},{"c":31.62,"h":31.6468,"l":31.34,"n":1316,"o":31.34,"t":"2025-08-12T04:00:00Z","v":477900,"vw":31.59185},{"c":31.99,"h":32.005,"l":31.66,"n":2476,"o":31.74,"t":"2025-08-13T04:00:00Z","v":1682907,"vw":31.845176},{"c":31.9,"h":31.92,"l":31.69,"n":2596,"o":31.82,"t":"2025-08-14T04:00:00Z","v":1045970,"vw":31.794654},{"c":31.86,"h":32.04,"l":31.84,"n":2338,"o":32.03,"t":"2025-08-15T04:00:00Z","v":893457,"vw":31.927126},{"c":31.88,"h":31.9572,"l":31.8,"n":2076,"o":31.85,"t":"2025-08-18T04:00:00Z","v":843255,"vw":31.90032},{"c":32.01,"h":32.15,"l":31.85,"n":2036,"o":31.85,"t":"2025-08-19T04:00:00Z","v":785655,"vw":31.994793},{"c":32.05,"h":32.11,"l":31.91,"n":2232,"o":32.02,"t":"2025-08-20T04:00:00Z","v":771816,"vw":32.015629},{"c":31.97,"h":32.0672,"l":31.84,"n":1740,"o":31.98,"t":"2025-08-21T04:00:00Z","v":646486,"vw":31.995631},{"c":32.54,"h":32.63,"l":32.15,"n":2601,"o":32.15,"t":"2025-08-22T04:00:00Z","v":744815,"vw":32.534674},{"c":32.35,"h":32.5696,"l":32.35,"n":1600,"o":32.49,"t":"2025-08-25T04:00:00Z","v":555526,"vw":32.407686},{"c":32.41,"h":32.4399,"l":32.28,"n":1911,"o":32.31,"t":"2025-08-26T04:00:00Z","v":787088,"vw":32.361945},{"c":32.57,"h":32.6,"l":32.37,"n":1582,"o":32.37,"t":"2025-08-27T04:00:00Z","v":666443,"vw":32.54683},{"c":32.59,"h":32.63,"l":32.43,"n":2153,"o":32.63,"t":"2025-08-28T04:00:00Z","v":849607,"vw":32.518777},{"c":32.63,"h":32.72,"l":32.49,"n":1856,"o":32.59,"t":"2025-08-29T04:00:00Z","v":923884,"vw":32.586593},{"c":32.46,"h":32.465,"l":32.2,"n":2165,"o":32.39,"t":"2025-09-02T04:00:00Z","v":678796,"vw":32.377021},{"c":32.31,"h":32.5,"l":32.175,"n":1961,"o":32.39,"t":"2025-09-03T04:00:00Z","v":716558,"vw":32.263185},{"c":32.56,"h":32.58,"l":32.23,"n":2316,"o":32.35,"t":"2025-09-04T04:00:00Z","v":773491,"vw":32.477884},{"c":32.43,"h":32.74,"l":32.305,"n":2721,"o":32.57,"t":"2025-09-05T04:00:00Z","v":1023732,"vw":32.429402},{"c":32.4,"h":32.43,"l":32.175,"n":3264,"o":32.43,"t":"2025-09-08T04:00:00Z","v":1133319,"vw":32.308801},{"c":32.41,"h":32.51,"l":32.36,"n":4396,"o":32.39,"t":"2025-09-09T04:00:00Z","v":1416270,"vw":32.445691},{"c":32.44,"h":32.56,"l":32.29,"n":2929,"o":32.41,"t":"2025-09-10T04:00:00Z","v":991090,"vw":32.409188},{"c":32.91,"h":32.92,"l":32.49,"n":2273,"o":32.49,"t":"2025-09-11T04:00:00Z","v":966044,"vw":32.829337},{"c":32.68,"h":32.93,"l":32.68,"n":1588,"o":32.86,"t":"2025-09-12T04:00:00Z","v":830525,"vw":32.766669},{"c":32.6,"h":32.77,"l":32.5755,"n":1934,"o":32.72,"t":"2025-09-15T04:00:00Z","v":690518,"vw":32.647492},{"c":32.61,"h":32.71,"l":32.48,"n":2145,"o":32.68,"t":"2025-09-16T04:00:00Z","v":795617,"vw":32.574748},{"c":32.73,"h":32.99,"l":32.51,"n":3285,"o":32.62,"t":"2025-09-17T04:00:00Z","v":1183520,"vw":32.779705},{"c":32.86,"h":32.9462,"l":32.71,"n":2896,"o":32.75,"t":"2025-09-18T04:00:00Z","v":1395950,"vw":32.863565},{"c":32.78,"h":32.93,"l":32.665,"n":1754,"o":32.93,"t":"2025-09-19T04:00:00Z","v":853722,"vw":32.781987},{"c":32.74,"h":32.805,"l":32.61,"n":3489,"o":32.62,"t":"2025-09-22T04:00:00Z","v":1233185,"vw":32.739469},{"c":32.71,"h":32.965,"l":32.63,"n":4582,"o":32.63,"t":"2025-09-23T04:00:00Z","v":1456151,"vw":32.749388},{"c":32.63,"h":32.835,"l":32.6135,"n":2326,"o":32.71,"t":"2025-09-24T04:00:00Z","v":759714,"vw":32.701143},{"c":32.48,"h":32.58,"l":32.375,"n":2466,"o":32.56,"t":"2025-09-25T04:00:00Z","v":942349,"vw":32.49273},{"c":32.8,"h":32.84,"l":32.6,"n":5865,"o":32.63,"t":"2025-09-26T04:00:00Z","v":1913332,"vw":32.780806},{"c":32.81,"h":32.94,"l":32.69,"n":1909,"o":32.94,"t":"2025-09-29T04:00:00Z","v":614419,"vw":32.763043},{"c":32.9,"h":32.915,"l":32.64,"n":3040,"o":32.77,"t":"2025-09-30T04:00:00Z","v":1055743,"vw":32.769864},{"c":32.87,"h":32.925,"l":32.765,"n":1683,"o":32.82,"t":"2025-10-01T04:00:00Z","v":657314,"vw":32.858547},{"c":32.88,"h":32.98,"l":32.735,"n":1923,"o":32.86,"t":"2025-10-02T04:00:00Z","v":647687,"vw":32.849987},{"c":33.12,"h":33.245,"l":32.94,"n":2684,"o":32.94,"t":"2025-10-03T04:00:00Z","v":864862,"vw":33.172913},{"c":33.14,"h":33.29,"l":33.085,"n":2647,"o":33.29,"t":"2025-10-06T04:00:00Z","v":856866,"vw":33.163176},{"c":33.01,"h":33.23,"l":32.92,"n":1765,"o":33.16,"t":"2025-10-07T04:00:00Z","v":640164,"vw":32.999574},{"c":33.09,"h":33.18,"l":32.93,"n":2562,"o":33.11,"t":"2025-10-08T04:00:00Z","v":857579,"vw":33.114007},{"c":32.85,"h":33.235,"l":32.78,"n":2063,"o":33.12,"t":"2025-10-09T04:00:00Z","v":650698,"vw":32.892024},{"c":32.08,"h":32.95,"l":32.065,"n":3027,"o":32.91,"t":"2025-10-10T04:00:00Z","v":968729,"vw":32.36001},{"c":32.4,"h":32.5099,"l":32.28,"n":1875,"o":32.32,"t":"2025-10-13T04:00:00Z","v":406912,"vw":32.424359},{"c":32.68,"h":32.85,"l":32.15,"n":1890,"o":32.16,"t":"2025-10-14T04:00:00Z","v":499004,"vw":32.679325},{"c":32.72,"h":32.99,"l":32.46,"n":2726,"o":32.84,"t":"2025-10-15T04:00:00Z","v":685029,"vw":32.72858},{"c":32.36,"h":32.8,"l":32.265,"n":1961,"o":32.8,"t":"2025-10-16T04:00:00Z","v":840120,"vw":32.501684},{"c":32.47,"h":32.55,"l":32.3199,"n":1870,"o":32.37,"t":"2025-10-17T04:00:00Z","v":686660,"vw":32.455052},{"c":32.84,"h":32.89,"l":32.63,"n":1950,"o":32.63,"t":"2025-10-20T04:00:00Z","v":461324,"vw":32.813172},{"c":32.95,"h":33.065,"l":32.828,"n":1265,"o":32.9,"t":"2025-10-21T04:00:00Z","v":468754,"vw":32.989462},{"c":32.82,"h":32.97,"l":32.66,"n":2868,"o":32.9,"t":"2025-10-22T04:00:00Z","v":915839,"vw":32.807784},{"c":32.95,"h":32.99,"l":32.8,"n":1869,"o":32.89,"t":"2025-10-23T04:00:00Z","v":518635,"vw":32.936067},{"c":33.09,"h":33.205,"l":33.0735,"n":2301,"o":33.11,"t":"2025-10-24T04:00:00Z","v":598126,"vw":33.141119},{"c":33.22,"h":33.245,"l":33.1099,"n":2080,"o":33.19,"t":"2025-10-27T04:00:00Z","v":816569,"vw":33.186604},{"c":33.03,"h":33.2258,"l":33.03,"n":3436,"o":33.16,"t":"2025-10-28T04:00:00Z","v":1081774,"vw":33.118415},{"c":32.84,"h":33.1,"l":32.73,"n":3910,"o":32.94,"t":"2025-10-29T04:00:00Z","v":1322518,"vw":32.960821},{"c":32.72,"h":33.0199,"l":32.69,"n":3683,"o":32.71,"t":"2025-10-30T04:00:00Z","v":1304699,"vw":32.917048},{"c":32.82,"h":32.92,"l":32.6,"n":2940,"o":32.63,"t":"2025-10-31T04:00:00Z","v":1071092,"vw":32.765245},{"c":32.75,"h":32.86,"l":32.44,"n":2519,"o":32.86,"t":"2025-11-03T05:00:00Z","v":777788,"vw":32.705568},{"c":32.55,"h":32.65,"l":32.4,"n":2097,"o":32.45,"t":"2025-11-04T05:00:00Z","v":980489,"vw":32.558382},{"c":32.75,"h":32.88,"l":32.53,"n":1561,"o":32.55,"t":"2025-11-05T05:00:00Z","v":767615,"vw":32.790202},{"c":32.65,"h":32.9,"l":32.58,"n":3167,"o":32.71,"t":"2025-11-06T05:00:00Z","v":1587659,"vw":32.700684},{"c":32.89,"h":32.89,"l":32.51,"n":3242,"o":32.62,"t":"2025-11-07T05:00:00Z","v":2304925,"vw":32.652677},{"c":33.12,"h":33.19,"l":32.85,"n":2735,"o":33.01,"t":"2025-11-10T05:00:00Z","v":2548756,"vw":32.979266},{"c":33.35,"h":33.445,"l":33.1665,"n":1488,"o":33.18,"t":"2025-11-11T05:00:00Z","v":866693,"vw":33.338142},{"c":33.56,"h":33.68,"l":33.41,"n":1612,"o":33.41,"t":"2025-11-12T05:00:00Z","v":837823,"vw":33.612522},{"c":33.21,"h":33.6199,"l":33.1545,"n":2256,"o":33.53,"t":"2025-11-13T05:00:00Z","v":2519040,"vw":33.371602},{"c":33.11,"h":33.2899,"l":32.92,"n":2077,"o":33.02,"t":"2025-11-14T05:00:00Z","v":2223342,"vw":33.225008},{"c":32.66,"h":33.16,"l":32.56,"n":1811,"o":33.12,"t":"2025-11-17T05:00:00Z","v":636179,"vw":32.818999},{"c":32.68,"h":32.855,"l":32.49,"n":2417,"o":32.62,"t":"2025-11-18T05:00:00Z","v":1371210,"vw":32.732779},{"c":32.61,"h":32.75,"l":32.475,"n":1909,"o":32.65,"t":"2025-11-19T05:00:00Z","v":745318,"vw":32.603349},{"c":32.18,"h":33,"l":32.155,"n":2696,"o":32.9,"t":"2025-11-20T05:00:00Z","v":933686,"vw":32.444925},{"c":32.69,"h":32.87,"l":32.23,"n":3062,"o":32.33,"t":"2025-11-21T05:00:00Z","v":1012820,"vw":32.637645},{"c":32.83,"h":32.9199,"l":32.61,"n":1983,"o":32.79,"t":"2025-11-24T05:00:00Z","v":759735,"vw":32.833749},{"c":33.24,"h":33.2851,"l":32.87,"n":2442,"o":32.88,"t":"2025-11-25T05:00:00Z","v":1261396,"vw":33.210995},{"c":33.45,"h":33.575,"l":33.224,"n":2240,"o":33.28,"t":"2025-11-26T05:00:00Z","v":882224,"vw":33.516914},{"c":33.68,"h":33.74,"l":33.51,"n":885,"o":33.51,"t":"2025-11-28T05:00:00Z","v":176312,"vw":33.673235},{"c":33.51,"h":33.76,"l":33.495,"n":1367,"o":33.55,"t":"2025-12-01T05:00:00Z","v":404488,"vw":33.634616},{"c":33.48,"h":33.56,"l":33.35,"n":1320,"o":33.56,"t":"2025-12-02T05:00:00Z","v":467741,"vw":33.451605},{"c":33.84,"h":33.8799,"l":33.53,"n":1520,"o":33.56,"t":"2025-12-03T05:00:00Z","v":625634,"vw":33.777444},{"c":33.88,"h":33.975,"l":33.785,"n":2164,"o":33.85,"t":"2025-12-04T05:00:00Z","v":720066,"vw":33.885169},{"c":33.94,"h":34.11,"l":33.89,"n":1259,"o":33.91,"t":"2025-12-05T05:00:00Z","v":529609,"vw":34.008938},{"c":33.79,"h":33.975,"l":33.74,"n":1379,"o":33.96,"t":"2025-12-08T05:00:00Z","v":531081,"vw":33.831565},{"c":33.69,"h":34.0082,"l":33.69,"n":1816,"o":33.79,"t":"2025-12-09T05:00:00Z","v":544624,"vw":33.81927},{"c":34.31,"h":34.365,"l":33.7045,"n":1788,"o":33.77,"t":"2025-12-10T05:00:00Z","v":680390,"vw":34.105387},{"c":34.61,"h":34.6485,"l":34.29,"n":1628,"o":34.29,"t":"2025-12-11T05:00:00Z","v":647964,"vw":34.575628},{"c":34.41,"h":34.71,"l":34.335,"n":1420,"o":34.71,"t":"2025-12-12T05:00:00Z","v":607825,"vw":34.447176},{"c":34.45,"h":34.58,"l":34.34,"n":2032,"o":34.51,"t":"2025-12-15T05:00:00Z","v":744519,"vw":34.45079},{"c":33.98,"h":34.34,"l":33.87,"n":1867,"o":34.34,"t":"2025-12-16T05:00:00Z","v":726449,"vw":34.00931},{"c":33.91,"h":34.16,"l":33.86,"n":2872,"o":34.04,"t":"2025-12-17T05:00:00Z","v":1137604,"vw":33.952293},{"c":33.92,"h":34.19,"l":33.84,"n":2371,"o":34.07,"t":"2025-12-18T05:00:00Z","v":1609799,"vw":34.056226},{"c":34.12,"h":34.23,"l":33.94,"n":1550,"o":33.94,"t":"2025-12-19T05:00:00Z","v":614797,"vw":34.158961},{"c":34.43,"h":34.455,"l":34.22,"n":1886,"o":34.22,"t":"2025-12-22T05:00:00Z","v":851104,"vw":34.399826},{"c":34.44,"h":34.48,"l":34.375,"n":1906,"o":34.4,"t":"2025-12-23T05:00:00Z","v":780790,"vw":34.438795},{"c":34.6,"h":34.65,"l":34.43,"n":1173,"o":34.44,"t":"2025-12-24T05:00:00Z","v":412064,"vw":34.584762},{"c":34.58,"h":34.61,"l":34.4714,"n":1025,"o":34.57,"t":"2025-12-26T05:00:00Z","v":463083,"vw":34.527116},{"c":34.51,"h":34.605,"l":34.45,"n":1142,"o":34.55,"t":"2025-12-29T05:00:00Z","v":478879,"vw":34.504301},{"c":34.49,"h":34.555,"l":34.4616,"n":1262,"o":34.52,"t":"2025-12-30T05:00:00Z","v":586301,"vw":34.50534},{"c":34.21,"h":34.48,"l":34.21,"n":1436,"o":34.45,"t":"2025-12-31T05:00:00Z","v":553298,"vw":34.318224},{"c":34.63,"h":34.66,"l":34.15,"n":2179,"o":34.29,"t":"2026-01-02T05:00:00Z","v":719590,"vw":34.486574},{"c":35.11,"h":35.2099,"l":34.78,"n":1781,"o":34.78,"t":"2026-01-05T05:00:00Z","v":1132244,"vw":35.094868},{"c":35.4,"h":35.44,"l":35.1,"n":2296,"o":35.1,"t":"2026-01-06T05:00:00Z","v":775292,"vw":35.335342},{"c":34.96,"h":35.385,"l":34.92,"n":1216,"o":35.37,"t":"2026-01-07T05:00:00Z","v":355825,"vw":35.044343},{"c":35.29,"h":35.3699,"l":34.92,"n":1294,"o":34.92,"t":"2026-01-08T05:00:00Z","v":513046,"vw":35.287489},{"c":35.44,"h":35.5168,"l":35.29,"n":1813,"o":35.34,"t":"2026-01-09T05:00:00Z","v":625029,"vw":35.446798},{"c":35.41,"h":35.43,"l":35.2,"n":1728,"o":35.32,"t":"2026-01-12T05:00:00Z","v":508412,"vw":35.338627},{"c":35.26,"h":35.519,"l":35.18,"n":2470,"o":35.48,"t":"2026-01-13T05:00:00Z","v":1602120,"vw":35.31795},{"c":35.45,"h":35.47,"l":35.24,"n":3268,"o":35.25,"t":"2026-01-14T05:00:00Z","v":945566,"vw":35.381005},{"c":35.6,"h":35.6978,"l":35.46,"n":1750,"o":35.51,"t":"2026-01-15T05:00:00Z","v":761767,"vw":35.632786},{"c":35.51,"h":35.71,"l":35.4705,"n":2080,"o":35.62,"t":"2026-01-16T05:00:00Z","v":933830,"vw":35.540858},{"c":35.09,"h":35.4099,"l":35.03,"n":2011,"o":35.18,"t":"2026-01-20T05:00:00Z","v":675840,"vw":35.179234},{"c":35.68,"h":35.8099,"l":35.28,"n":4067,"o":35.28,"t":"2026-01-21T05:00:00Z","v":1415868,"vw":35.612905},{"c":35.79,"h":35.94,"l":35.7139,"n":2047,"o":35.8,"t":"2026-01-22T05:00:00Z","v":621129,"vw":35.826542},{"c":35.61,"h":35.765,"l":35.485,"n":2183,"o":35.76,"t":"2026-01-23T05:00:00Z","v":788361,"vw":35.618553},{"c":35.71,"h":35.795,"l":35.635,"n":1896,"o":35.74,"t":"2026-01-26T05:00:00Z","v":630405,"vw":35.732117},{"c":35.7,"h":35.72,"l":35.59,"n":1658,"o":35.66,"t":"2026-01-27T05:00:00Z","v":623976,"vw":35.663395},{"c":35.78,"h":35.89,"l":35.69,"n":1367,"o":35.72,"t":"2026-01-28T05:00:00Z","v":592374,"vw":35.793481},{"c":35.95,"h":36.18,"l":35.655,"n":2926,"o":35.99,"t":"2026-01-29T05:00:00Z","v":869579,"vw":35.885928},{"c":35.89,"h":35.99,"l":35.57,"n":2757,"o":35.83,"t":"2026-01-30T05:00:00Z","v":857635,"vw":35.792138},{"c":36.2,"h":36.225,"l":35.76,"n":2798,"o":35.76,"t":"2026-02-02T05:00:00Z","v":875741,"vw":36.137206},{"c":36.41,"h":36.56,"l":36.1,"n":2180,"o":36.18,"t":"2026-02-03T05:00:00Z","v":974267,"vw":36.337282},{"c":36.59,"h":36.725,"l":36.42,"n":3146,"o":36.51,"t":"2026-02-04T05:00:00Z","v":1450633,"vw":36.618838},{"c":36.23,"h":36.53,"l":36.1499,"n":2680,"o":36.34,"t":"2026-02-05T05:00:00Z","v":827677,"vw":36.288503},{"c":36.99,"h":37.035,"l":36.45,"n":1836,"o":36.45,"t":"2026-02-06T05:00:00Z","v":623822,"vw":36.904613},{"c":37.03,"h":37.11,"l":36.8245,"n":1376,"o":36.88,"t":"2026-02-09T05:00:00Z","v":426826,"vw":37.03066},{"c":36.96,"h":37.14,"l":36.915,"n":1854,"o":37.01,"t":"2026-02-10T05:00:00Z","v":618805,"vw":37.02507},{"c":37.23,"h":37.33,"l":37.04,"n":2842,"o":37.17,"t":"2026-02-11T05:00:00Z","v":804174,"vw":37.200991},{"c":36.66,"h":37.45,"l":36.56,"n":3881,"o":37.3,"t":"2026-02-12T05:00:00Z","v":1265313,"vw":36.853405},{"c":36.91,"h":37.03,"l":36.42,"n":1977,"o":36.6,"t":"2026-02-13T05:00:00Z","v":738629,"vw":36.907496},{"c":36.81,"h":36.94,"l":36.54,"n":2969,"o":36.87,"t":"2026-02-17T05:00:00Z","v":1345836,"vw":36.703322},{"c":37.12,"h":37.215,"l":36.86,"n":1608,"o":36.9,"t":"2026-02-18T05:00:00Z","v":547290,"vw":37.10647},{"c":37.07,"h":37.157,"l":36.88,"n":2721,"o":37.08,"t":"2026-02-19T05:00:00Z","v":813079,"vw":37.024394},{"c":37.2,"h":37.26,"l":36.8909,"n":3484,"o":36.99,"t":"2026-02-20T05:00:00Z","v":1250702,"vw":37.090344},{"c":36.88,"h":37.3,"l":36.71,"n":2192,"o":37.06,"t":"2026-02-23T05:00:00Z","v":686572,"vw":36.865599},{"c":37.05,"h":37.145,"l":36.85,"n":2546,"o":36.85,"t":"2026-02-24T05:00:00Z","v":828566,"vw":37.028445},{"c":37.12,"h":37.215,"l":36.9,"n":2251,"o":37.17,"t":"2026-02-25T05:00:00Z","v":1845766,"vw":37.066757},{"c":37.21,"h":37.34,"l":37.01,"n":1693,"o":37.14,"t":"2026-02-26T05:00:00Z","v":938667,"vw":37.190568},{"c":37.2,"h":37.23,"l":36.83,"n":2763,"o":37,"t":"2026-02-27T05:00:00Z","v":1033648,"vw":37.035528},{"c":37.19,"h":37.2799,"l":36.92,"n":4346,"o":37,"t":"2026-03-02T05:00:00Z","v":1536352,"vw":37.124187},{"c":36.68,"h":36.81,"l":36.12,"n":7517,"o":36.54,"t":"2026-03-03T05:00:00Z","v":1970855,"vw":36.569541},{"c":36.81,"h":36.9,"l":36.52,"n":2541,"o":36.79,"t":"2026-03-04T05:00:00Z","v":832344,"vw":36.79819},{"c":36.36,"h":36.7438,"l":36.13,"n":6038,"o":36.6,"t":"2026-03-05T05:00:00Z","v":1757311,"vw":36.30951},{"c":35.86,"h":36,"l":35.615,"n":3237,"o":36,"t":"2026-03-06T05:00:00Z","v":1006271,"vw":35.848476},{"c":35.95,"h":36.01,"l":35.18,"n":7413,"o":35.54,"t":"2026-03-09T04:00:00Z","v":1963100,"vw":35.582275},{"c":35.805,"h":36.23,"l":35.75,"n":5386,"o":35.91,"t":"2026-03-10T04:00:00Z","v":1205975,"vw":35.985924},{"c":35.85,"h":35.92,"l":35.63,"n":5673,"o":35.76,"t":"2026-03-11T04:00:00Z","v":1302380,"vw":35.765419},{"c":35.36,"h":35.6893,"l":35.3462,"n":4484,"o":35.55,"t":"2026-03-12T04:00:00Z","v":1260021,"vw":35.523583},{"c":35.36,"h":35.72,"l":35.325,"n":2292,"o":35.51,"t":"2026-03-13T04:00:00Z","v":860712,"vw":35.46693},{"c":35.67,"h":35.86,"l":35.6044,"n":2264,"o":35.64,"t":"2026-03-16T04:00:00Z","v":935493,"vw":35.705959},{"c":35.92,"h":36.1,"l":35.89,"n":2543,"o":35.93,"t":"2026-03-17T04:00:00Z","v":1252267,"vw":35.973868},{"c":35.52,"h":35.87,"l":35.505,"n":2187,"o":35.78,"t":"2026-03-18T04:00:00Z","v":1043167,"vw":35.720579},{"c":35.51,"h":35.69,"l":35.24,"n":4482,"o":35.26,"t":"2026-03-19T04:00:00Z","v":1407784,"vw":35.443405},{"c":35.25,"h":35.6,"l":35.08,"n":3795,"o":35.52,"t":"2026-03-20T04:00:00Z","v":1197335,"vw":35.408738},{"c":35.55,"h":35.92,"l":35.48,"n":4949,"o":35.64,"t":"2026-03-23T04:00:00Z","v":1735683,"vw":35.69539},{"c":35.68,"h":35.85,"l":35.19,"n":2489,"o":35.19,"t":"2026-03-24T04:00:00Z","v":1218272,"vw":35.678926},{"c":35.82,"h":35.99,"l":35.64,"n":2991,"o":35.89,"t":"2026-03-25T04:00:00Z","v":993970,"vw":35.828123},{"c":35.595,"h":35.9,"l":35.565,"n":3057,"o":35.66,"t":"2026-03-26T04:00:00Z","v":1169583,"vw":35.713688},{"c":35.25,"h":35.605,"l":35.17,"n":3763,"o":35.53,"t":"2026-03-27T04:00:00Z","v":1062255,"vw":35.387397},{"c":35.06,"h":35.58,"l":34.94,"n":4864,"o":35.58,"t":"2026-03-30T04:00:00Z","v":1236843,"vw":35.256921},{"c":35.71,"h":35.82,"l":35.3,"n":5541,"o":35.43,"t":"2026-03-31T04:00:00Z","v":1916250,"vw":35.547108},{"c":35.79,"h":35.935,"l":35.74,"n":4354,"o":35.8,"t":"2026-04-01T04:00:00Z","v":1232304,"vw":35.849927},{"c":35.86,"h":36.02,"l":35.505,"n":4296,"o":35.51,"t":"2026-04-02T04:00:00Z","v":1252808,"vw":35.77462},{"c":36.04,"h":36.04,"l":35.82,"n":2930,"o":35.82,"t":"2026-04-06T04:00:00Z","v":1500419,"vw":35.967861},{"c":36.06,"h":36.11,"l":35.87,"n":3927,"o":36,"t":"2026-04-07T04:00:00Z","v":1010317,"vw":35.990271},{"c":36.79,"h":36.81,"l":36.4301,"n":3843,"o":36.57,"t":"2026-04-08T04:00:00Z","v":1272631,"vw":36.661994},{"c":36.95,"h":37.03,"l":36.68,"n":2640,"o":36.68,"t":"2026-04-09T04:00:00Z","v":691262,"vw":36.918931},{"c":36.73,"h":36.98,"l":36.69,"n":1822,"o":36.98,"t":"2026-04-10T04:00:00Z","v":548113,"vw":36.763565},{"c":37.01,"h":37.01,"l":36.58,"n":1699,"o":36.59,"t":"2026-04-13T04:00:00Z","v":786326,"vw":36.786889},{"c":37.07,"h":37.125,"l":36.77,"n":1757,"o":36.92,"t":"2026-04-14T04:00:00Z","v":665993,"vw":37.017861},{"c":36.9,"h":37.07,"l":36.78,"n":2246,"o":37.05,"t":"2026-04-15T04:00:00Z","v":742187,"vw":36.895219},{"c":37.08,"h":37.085,"l":36.85,"n":2552,"o":36.85,"t":"2026-04-16T04:00:00Z","v":679200,"vw":37.031998},{"c":37.35,"h":37.5001,"l":37.08,"n":2901,"o":37.08,"t":"2026-04-17T04:00:00Z","v":1554768,"vw":37.320437},{"c":37.43,"h":37.52,"l":37.28,"n":2308,"o":37.28,"t":"2026-04-20T04:00:00Z","v":893242,"vw":37.437209},{"c":37.33,"h":37.67,"l":37.27,"n":2751,"o":37.56,"t":"2026-04-21T04:00:00Z","v":959168,"vw":37.437203},{"c":37.36,"h":37.53,"l":37.275,"n":1660,"o":37.5,"t":"2026-04-22T04:00:00Z","v":741344,"vw":37.361266},{"c":37.53,"h":37.595,"l":37.25,"n":4306,"o":37.44,"t":"2026-04-23T04:00:00Z","v":934993,"vw":37.484896},{"c":37.44,"h":37.64,"l":37.3801,"n":3585,"o":37.64,"t":"2026-04-24T04:00:00Z","v":1638536,"vw":37.435144},{"c":37.47,"h":37.69,"l":37.425,"n":2045,"o":37.43,"t":"2026-04-27T04:00:00Z","v":1095380,"vw":37.532566},{"c":37.42,"h":37.63,"l":37.325,"n":2781,"o":37.63,"t":"2026-04-28T04:00:00Z","v":786314,"vw":37.430591},{"c":37.51,"h":37.57,"l":37.36,"n":3167,"o":37.51,"t":"2026-04-29T04:00:00Z","v":1398761,"vw":37.439812},{"c":37.96,"h":38.005,"l":37.45,"n":1922,"o":37.51,"t":"2026-04-30T04:00:00Z","v":1079794,"vw":37.772139},{"c":37.82,"h":38.08,"l":37.82,"n":2649,"o":38,"t":"2026-05-01T04:00:00Z","v":886319,"vw":37.93501},{"c":37.62,"h":37.93,"l":37.5801,"n":2080,"o":37.71,"t":"2026-05-04T04:00:00Z","v":630660,"vw":37.68491},{"c":37.98,"h":38.085,"l":37.76,"n":1754,"o":37.82,"t":"2026-05-05T04:00:00Z","v":705015,"vw":37.992751},{"c":38.23,"h":38.28,"l":38.07,"n":2277,"o":38.09,"t":"2026-05-06T04:00:00Z","v":858040,"vw":38.196378},{"c":37.74,"h":38.12,"l":37.69,"n":2488,"o":38.09,"t":"2026-05-07T04:00:00Z","v":651471,"vw":37.81572},{"c":37.98,"h":38.0299,"l":37.82,"n":2242,"o":37.9,"t":"2026-05-08T04:00:00Z","v":750631,"vw":37.956313},{"c":38.14,"h":38.21,"l":38.03,"n":3573,"o":38.12,"t":"2026-05-11T04:00:00Z","v":1027652,"vw":38.122878},{"c":38.24,"h":38.285,"l":37.845,"n":2789,"o":38.12,"t":"2026-05-12T04:00:00Z","v":813485,"vw":38.061844},{"c":38.28,"h":38.35,"l":38.12,"n":1840,"o":38.21,"t":"2026-05-13T04:00:00Z","v":605153,"vw":38.26132},{"c":38.42,"h":38.5777,"l":38.4,"n":1972,"o":38.4,"t":"2026-05-14T04:00:00Z","v":610196,"vw":38.478776},{"c":38.05,"h":38.27,"l":38.01,"n":1816,"o":38.27,"t":"2026-05-15T04:00:00Z","v":602926,"vw":38.087356},{"c":38.26,"h":38.27,"l":38.02,"n":2494,"o":38.08,"t":"2026-05-18T04:00:00Z","v":860522,"vw":38.178075},{"c":38.08,"h":38.2999,"l":37.915,"n":1882,"o":38.11,"t":"2026-05-19T04:00:00Z","v":676954,"vw":38.113797},{"c":38.39,"h":38.43,"l":38.08,"n":2320,"o":38.19,"t":"2026-05-20T04:00:00Z","v":809448,"vw":38.330926},{"c":38.47,"h":38.49,"l":38.07,"n":2030,"o":38.3,"t":"2026-05-21T04:00:00Z","v":920640,"vw":38.342962},{"c":38.76,"h":38.87,"l":38.6,"n":1665,"o":38.6,"t":"2026-05-22T04:00:00Z","v":756810,"vw":38.780138},{"c":39.07,"h":39.14,"l":38.94,"n":1857,"o":38.94,"t":"2026-05-26T04:00:00Z","v":904530,"vw":39.048038},{"c":39.06,"h":39.1396,"l":38.985,"n":1742,"o":39.11,"t":"2026-05-27T04:00:00Z","v":1348821,"vw":39.05702},{"c":39.08,"h":39.17,"l":38.88,"n":2563,"o":39.04,"t":"2026-05-28T04:00:00Z","v":579084,"vw":39.076919},{"c":39.11,"h":39.1801,"l":39.07,"n":1620,"o":39.08,"t":"2026-05-29T04:00:00Z","v":614278,"vw":39.136923},{"c":39.22,"h":39.265,"l":38.99,"n":2231,"o":39.03,"t":"2026-06-01T04:00:00Z","v":663060,"vw":39.175052},{"c":39.57,"h":39.6434,"l":39.19,"n":2306,"o":39.19,"t":"2026-06-02T04:00:00Z","v":676102,"vw":39.52069},{"c":39.56,"h":39.645,"l":39.47,"n":2296,"o":39.52,"t":"2026-06-03T04:00:00Z","v":744137,"vw":39.575597},{"c":39.81,"h":39.8889,"l":39.6,"n":2081,"o":39.69,"t":"2026-06-04T04:00:00Z","v":737513,"vw":39.809356},{"c":39.13,"h":39.72,"l":39.08,"n":2208,"o":39.72,"t":"2026-06-05T04:00:00Z","v":898110,"vw":39.397112},{"c":39.25,"h":39.5302,"l":39.24,"n":1939,"o":39.33,"t":"2026-06-08T04:00:00Z","v":629176,"vw":39.365906},{"c":39.4,"h":39.62,"l":38.815,"n":3207,"o":39.54,"t":"2026-06-09T04:00:00Z","v":761398,"vw":39.180479},{"c":38.92,"h":39.505,"l":38.91,"n":3108,"o":39.34,"t":"2026-06-10T04:00:00Z","v":1083595,"vw":39.197716},{"c":39.56,"h":39.6999,"l":39.075,"n":4323,"o":39.11,"t":"2026-06-11T04:00:00Z","v":1185261,"vw":39.354597},{"c":39.89,"h":40.01,"l":39.57,"n":3162,"o":39.71,"t":"2026-06-12T04:00:00Z","v":958003,"vw":39.841798},{"c":39.98,"h":40.17,"l":39.94,"n":2097,"o":40.11,"t":"2026-06-15T04:00:00Z","v":744255,"vw":40.084303},{"c":39.94,"h":40.25,"l":39.895,"n":2596,"o":40.08,"t":"2026-06-16T04:00:00Z","v":759805,"vw":40.020227},{"c":39.44,"h":40.05,"l":39.4,"n":3285,"o":39.91,"t":"2026-06-17T04:00:00Z","v":904397,"vw":39.748397},{"c":39.44,"h":39.78,"l":39.41,"n":1874,"o":39.78,"t":"2026-06-18T04:00:00Z","v":639163,"vw":39.514029},{"c":39.8,"h":39.8259,"l":39.56,"n":2595,"o":39.56,"t":"2026-06-22T04:00:00Z","v":755592,"vw":39.735434},{"c":39.42,"h":39.57,"l":39.14,"n":2277,"o":39.27,"t":"2026-06-23T04:00:00Z","v":624010,"vw":39.441247},{"c":39.37,"h":39.55,"l":39.24,"n":2809,"o":39.42,"t":"2026-06-24T04:00:00Z","v":813554,"vw":39.402992},{"c":39.9,"h":40.175,"l":39.77,"n":2490,"o":39.77,"t":"2026-06-25T04:00:00Z","v":978961,"vw":39.935348},{"c":39.69,"h":39.915,"l":39.595,"n":2797,"o":39.74,"t":"2026-06-26T04:00:00Z","v":1288636,"vw":39.712696},{"c":39.68,"h":39.76,"l":39.475,"n":2730,"o":39.73,"t":"2026-06-29T04:00:00Z","v":833914,"vw":39.645565},{"c":39.54,"h":39.7321,"l":39.51,"n":2604,"o":39.7,"t":"2026-06-30T04:00:00Z","v":824508,"vw":39.606908},{"c":39.53,"h":39.765,"l":39.38,"n":1958,"o":39.47,"t":"2026-07-01T04:00:00Z","v":682528,"vw":39.584578},{"c":39.71,"h":39.93,"l":39.395,"n":2562,"o":39.76,"t":"2026-07-02T04:00:00Z","v":647644,"vw":39.61175},{"c":39.83,"h":39.88,"l":39.705,"n":1954,"o":39.81,"t":"2026-07-06T04:00:00Z","v":489722,"vw":39.827681},{"c":39.88,"h":40.02,"l":39.765,"n":1739,"o":39.96,"t":"2026-07-07T04:00:00Z","v":550666,"vw":39.833715},{"c":39.57,"h":39.72,"l":39.485,"n":2328,"o":39.72,"t":"2026-07-08T04:00:00Z","v":579577,"vw":39.583672},{"c":39.84,"h":39.965,"l":39.66,"n":2064,"o":39.69,"t":"2026-07-09T04:00:00Z","v":1730744,"vw":39.896996},{"c":40,"h":40.04,"l":39.845,"n":2689,"o":39.97,"t":"2026-07-10T04:00:00Z","v":856159,"vw":39.97351},{"c":40.07,"h":40.175,"l":39.9756,"n":1953,"o":40.05,"t":"2026-07-13T04:00:00Z","v":554665,"vw":40.056976},{"c":40.03,"h":40.3,"l":39.98,"n":2220,"o":40.12,"t":"2026-07-14T04:00:00Z","v":809236,"vw":40.040484},{"c":39.92,"h":40.13,"l":39.7401,"n":1682,"o":40.07,"t":"2026-07-15T04:00:00Z","v":667775,"vw":39.900755},{"c":40.05,"h":40.12,"l":39.92,"n":2505,"o":39.95,"t":"2026-07-16T04:00:00Z","v":736604,"vw":40.000662},{"c":39.96,"h":40.31,"l":39.89,"n":2460,"o":39.94,"t":"2026-07-17T04:00:00Z","v":812126,"vw":40.081841},{"c":39.82,"h":40.1,"l":39.7708,"n":2288,"o":40.05,"t":"2026-07-20T04:00:00Z","v":548753,"vw":39.935519},{"c":40.21,"h":40.2364,"l":39.82,"n":2262,"o":39.98,"t":"2026-07-21T04:00:00Z","v":608710,"vw":40.148171},{"c":40.35,"h":40.5,"l":40.295,"n":1594,"o":40.3,"t":"2026-07-22T04:00:00Z","v":519386,"vw":40.366899},{"c":40.335,"h":40.49,"l":40.235,"n":1912,"o":40.28,"t":"2026-07-23T04:00:00Z","v":482777,"vw":40.335628},{"c":40.61,"h":40.71,"l":40.39,"n":1468,"o":40.42,"t":"2026-07-24T04:00:00Z","v":458778,"vw":40.592149},{"c":40.67,"h":40.89,"l":40.53,"n":2435,"o":40.72,"t":"2026-07-27T04:00:00Z","v":747655,"vw":40.649005},{"c":40.87,"h":40.96,"l":40.76,"n":1717,"o":40.8,"t":"2026-07-28T04:00:00Z","v":1228493,"vw":40.85967},{"c":40.38,"h":41,"l":40.355,"n":2047,"o":41,"t":"2026-07-29T04:00:00Z","v":670020,"vw":40.663474},{"c":40.55,"h":40.58,"l":40.12,"n":1954,"o":40.4,"t":"2026-07-30T04:00:00Z","v":698992,"vw":40.410585},{"c":40.68,"h":40.815,"l":40.415,"n":2675,"o":40.79,"t":"2026-07-31T04:00:00Z","v":753989,"vw":40.676157},{"c":40.98,"h":40.9919,"l":40.76,"n":3621,"o":40.79,"t":"2026-08-03T04:00:00Z","v":651057,"vw":40.885168},{"c":41.385,"h":41.455,"l":40.79,"n":4179,"o":40.89,"t":"2026-08-04T04:00:00Z","v":762661,"vw":41.306501},{"c":41.33,"h":41.585,"l":41.28,"n":2977,"o":41.55,"t":"2026-08-05T04:00:00Z","v":526291,"vw":41.410473},{"c":41.34,"h":41.55,"l":41.265,"n":3063,"o":41.55,"t":"2026-08-06T04:00:00Z","v":523061,"vw":41.333361},{"c":41.51,"h":41.525,"l":41.2,"n":1771,"o":41.34,"t":"2026-08-07T04:00:00Z","v":403694,"vw":41.441662},{"c":41.84,"h":41.85,"l":41.49,"n":4420,"o":41.52,"t":"2026-08-10T04:00:00Z","v":716165,"vw":41.788406},{"c":41.89,"h":41.975,"l":41.83,"n":3035,"o":41.86,"t":"2026-08-11T04:00:00Z","v":606033,"vw":41.888399},{"c":41.93,"h":42.0099,"l":41.79,"n":4378,"o":41.91,"t":"2026-08-12T04:00:00Z","v":592962,"vw":41.926987},{"c":42.05,"h":42.11,"l":41.925,"n":3714,"o":41.99,"t":"2026-08-13T04:00:00Z","v":821342,"vw":42.022185},{"c":42.13,"h":42.2193,"l":42.05,"n":3832,"o":42.12,"t":"2026-08-14T04:00:00Z","v":616731,"vw":42.149486},{"c":42,"h":42.22,"l":41.995,"n":1968,"o":42.11,"t":"2026-08-17T04:00:00Z","v":512004,"vw":42.100914},{"c":41.9,"h":42.09,"l":41.87,"n":1924,"o":42.06,"t":"2026-08-18T04:00:00Z","v":507726,"vw":41.948846},{"c":42.03,"h":42.35,"l":41.99,"n":1862,"o":42.16,"t":"2026-08-19T04:00:00Z","v":580558,"vw":42.130646},{"c":41.73,"h":42.125,"l":41.715,"n":1839,"o":41.89,"t":"2026-08-20T04:00:00Z","v":464925,"vw":41.88945},{"c":42.01,"h":42.09,"l":41.95,"n":1339,"o":41.95,"t":"2026-08-21T04:00:00Z","v":465139,"vw":42.039932},{"c":42.09,"h":42.16,"l":41.9499,"n":1628,"o":42.05,"t":"2026-08-24T04:00:00Z","v":409661,"vw":42.038755},{"c":42,"h":42.07,"l":41.87,"n":1780,"o":42.07,"t":"2026-08-25T04:00:00Z","v":485146,"vw":41.985885},{"c":42.05,"h":42.13,"l":41.89,"n":1391,"o":41.94,"t":"2026-08-26T04:00:00Z","v":424165,"vw":42.065913},{"c":41.83,"h":41.93,"l":41.75,"n":1723,"o":41.9,"t":"2026-08-27T04:00:00Z","v":458003,"vw":41.862947},{"c":41.89,"h":41.975,"l":41.76,"n":1383,"o":41.91,"t":"2026-08-28T04:00:00Z","v":403433,"vw":41.848355},{"c":41.78,"h":41.92,"l":41.7151,"n":1764,"o":41.84,"t":"2026-08-31T04:00:00Z","v":468917,"vw":41.780086},{"c":41.62,"h":41.83,"l":41.53,"n":1964,"o":41.74,"t":"2026-09-01T04:00:00Z","v":571952,"vw":41.615484},{"c":41.93,"h":42.05,"l":41.6301,"n":2247,"o":41.69,"t":"2026-09-02T04:00:00Z","v":1015142,"vw":41.919177},{"c":42.2,"h":42.2393,"l":41.91,"n":2331,"o":42.1,"t":"2026-09-03T04:00:00Z","v":702854,"vw":42.134438},{"c":42.05,"h":42.14,"l":41.95,"n":1685,"o":41.99,"t":"2026-09-04T04:00:00Z","v":532993,"vw":42.058368},{"c":41.75,"h":41.97,"l":41.715,"n":1993,"o":41.91,"t":"2026-09-08T04:00:00Z","v":562634,"vw":41.854912},{"c":41.65,"h":41.79,"l":41.61,"n":1756,"o":41.79,"t":"2026-09-09T04:00:00Z","v":481348,"vw":41.701175},{"c":41.38,"h":41.54,"l":41.34,"n":1959,"o":41.54,"t":"2026-09-10T04:00:00Z","v":659984,"vw":41.398197},{"c":41.71,"h":41.805,"l":41.5601,"n":2002,"o":41.73,"t":"2026-09-11T04:00:00Z","v":622176,"vw":41.679811},{"c":41.52,"h":41.73,"l":41.45,"n":2041,"o":41.68,"t":"2026-09-14T04:00:00Z","v":613708,"vw":41.568956},{"c":41.56,"h":41.5672,"l":41.35,"n":2113,"o":41.54,"t":"2026-09-15T04:00:00Z","v":604731,"vw":41.497274},{"c":41.05,"h":41.54,"l":40.785,"n":1932,"o":41.54,"t":"2026-09-16T04:00:00Z","v":527024,"vw":41.180149},{"c":41.26,"h":41.365,"l":41.13,"n":1660,"o":41.35,"t":"2026-09-17T04:00:00Z","v":690001,"vw":41.286233},{"c":41.1,"h":41.185,"l":40.98,"n":1386,"o":41.14,"t":"2026-09-18T04:00:00Z","v":575457,"vw":41.058034},{"c":41.29,"h":41.4,"l":41.11,"n":1793,"o":41.25,"t":"2026-09-21T04:00:00Z","v":610680,"vw":41.289147},{"c":40.96,"h":41.16,"l":40.9,"n":1956,"o":41.16,"t":"2026-09-22T04:00:00Z","v":672347,"vw":40.99238},{"c":40.81,"h":41.045,"l":40.785,"n":3472,"o":40.88,"t":"2026-09-23T04:00:00Z","v":692510,"vw":40.890377},{"c":40.8,"h":40.94,"l":40.715,"n":1710,"o":40.81,"t":"2026-09-24T04:00:00Z","v":606204,"vw":40.835026},{"c":40.9,"h":40.94,"l":40.6424,"n":1607,"o":40.79,"t":"2026-09-25T04:00:00Z","v":437069,"vw":40.840391},{"c":40.6,"h":40.75,"l":40.55,"n":1721,"o":40.71,"t":"2026-09-28T04:00:00Z","v":557433,"vw":40.632303},{"c":40.44,"h":40.57,"l":40.27,"n":3408,"o":40.5,"t":"2026-09-29T04:00:00Z","v":887282,"vw":40.407414},{"c":40.17,"h":40.51,"l":40.16,"n":2162,"o":40.51,"t":"2026-09-30T04:00:00Z","v":616461,"vw":40.349428},{"c":40.32,"h":40.335,"l":39.93,"n":3533,"o":40.11,"t":"2026-10-01T04:00:00Z","v":1026005,"vw":40.200699},{"c":40.47,"h":40.56,"l":40.37,"n":2696,"o":40.44,"t":"2026-10-02T04:00:00Z","v":892692,"vw":40.459456},{"c":40.63,"h":40.7099,"l":40.22,"n":2085,"o":40.41,"t":"2026-10-05T04:00:00Z","v":535500,"vw":40.609252},{"c":40.77,"h":40.86,"l":40.68,"n":2567,"o":40.68,"t":"2026-10-06T04:00:00Z","v":1042695,"vw":40.784321},{"c":40.53,"h":40.64,"l":40.42,"n":1644,"o":40.56,"t":"2026-10-07T04:00:00Z","v":661589,"vw":40.550863},{"c":40.77,"h":40.795,"l":40.41,"n":2056,"o":40.47,"t":"2026-10-08T04:00:00Z","v":730843,"vw":40.630568},{"c":40.89,"h":40.9224,"l":40.72,"n":1640,"o":40.72,"t":"2026-10-09T04:00:00Z","v":714921,"vw":40.87501},{"c":41.06,"h":41.095,"l":40.98,"n":1889,"o":41,"t":"2026-10-12T04:00:00Z","v":527487,"vw":41.037346},{"c":41.05,"h":41.24,"l":40.9001,"n":3247,"o":41.12,"t":"2026-10-13T04:00:00Z","v":782423,"vw":41.048805},{"c":41.01,"h":41.015,"l":40.805,"n":1849,"o":40.9,"t":"2026-10-14T04:00:00Z","v":599323,"vw":40.89878},{"c":41.32,"h":41.325,"l":41.04,"n":1925,"o":41.18,"t":"2026-10-15T04:00:00Z","v":631868,"vw":41.233969},{"c":41.37,"h":41.645,"l":41.23,"n":2779,"o":41.52,"t":"2026-10-16T04:00:00Z","v":687640,"vw":41.368586},{"c":41.26,"h":41.48,"l":41.235,"n":1867,"o":41.35,"t":"2026-10-19T04:00:00Z","v":513289,"vw":41.321339},{"c":41.59,"h":41.655,"l":41.3,"n":1927,"o":41.3,"t":"2026-10-20T04:00:00Z","v":480725,"vw":41.547018},{"c":41.72,"h":41.75,"l":41.53,"n":1748,"o":41.61,"t":"2026-10-21T04:00:00Z","v":628608,"vw":41.670881},{"c":41.75,"h":41.76,"l":41.41,"n":2282,"o":41.53,"t":"2026-10-22T04:00:00Z","v":771818,"vw":41.609137}],"volatilityBars":[{"c":41.06,"h":41.16,"l":41.03,"n":76,"o":41.16,"t":"2026-09-22T13:30:00Z","v":28634,"vw":41.100683},{"c":41.02,"h":41.06,"l":41.01,"n":96,"o":41.06,"t":"2026-09-22T13:45:00Z","v":21842,"vw":41.042657},{"c":41.045,"h":41.08,"l":41.01,"n":100,"o":41.01,"t":"2026-09-22T14:00:00Z","v":22355,"vw":41.056887},{"c":40.94,"h":41.01,"l":40.9399,"n":76,"o":41.01,"t":"2026-09-22T14:15:00Z","v":13502,"vw":40.977988},{"c":40.94,"h":40.965,"l":40.915,"n":76,"o":40.9305,"t":"2026-09-22T14:30:00Z","v":15214,"vw":40.942305},{"c":40.92,"h":40.9378,"l":40.92,"n":24,"o":40.93,"t":"2026-09-22T14:45:00Z","v":9044,"vw":40.930501},{"c":40.93,"h":40.95,"l":40.926,"n":87,"o":40.93,"t":"2026-09-22T15:00:00Z","v":11772,"vw":40.939276},{"c":40.92,"h":40.9473,"l":40.92,"n":48,"o":40.93,"t":"2026-09-22T15:15:00Z","v":8029,"vw":40.933055},{"c":40.92,"h":40.92,"l":40.9,"n":43,"o":40.91,"t":"2026-09-22T15:30:00Z","v":7986,"vw":40.908556},{"c":40.96,"h":40.96,"l":40.91,"n":36,"o":40.92,"t":"2026-09-22T15:45:00Z","v":5537,"vw":40.923804},{"c":40.995,"h":40.995,"l":40.96,"n":34,"o":40.97,"t":"2026-09-22T16:00:00Z","v":6425,"vw":40.979293},{"c":40.98,"h":40.9959,"l":40.96,"n":37,"o":40.99,"t":"2026-09-22T16:15:00Z","v":8740,"vw":40.978318},{"c":40.98,"h":41.0099,"l":40.98,"n":48,"o":41,"t":"2026-09-22T16:30:00Z","v":23489,"vw":40.998039},{"c":40.99,"h":41,"l":40.98,"n":10,"o":40.98,"t":"2026-09-22T16:45:00Z","v":3396,"vw":40.987418},{"c":40.97,"h":40.99,"l":40.965,"n":65,"o":40.99,"t":"2026-09-22T17:00:00Z","v":27470,"vw":40.97527},{"c":40.97,"h":40.97,"l":40.944,"n":45,"o":40.96,"t":"2026-09-22T17:15:00Z","v":19514,"vw":40.952288},{"c":41.005,"h":41.005,"l":40.98,"n":44,"o":40.98,"t":"2026-09-22T17:30:00Z","v":19786,"vw":40.992229},{"c":41,"h":41.025,"l":40.99,"n":105,"o":41,"t":"2026-09-22T17:45:00Z","v":35809,"vw":41.008027},{"c":40.99,"h":41.015,"l":40.99,"n":80,"o":41.005,"t":"2026-09-22T18:00:00Z","v":36323,"vw":41.002299},{"c":41,"h":41.015,"l":40.989,"n":59,"o":40.989,"t":"2026-09-22T18:15:00Z","v":45635,"vw":41.000312},{"c":40.9875,"h":41.01,"l":40.98,"n":63,"o":41.01,"t":"2026-09-22T18:30:00Z","v":12572,"vw":40.991825},{"c":40.9757,"h":41,"l":40.9757,"n":77,"o":40.985,"t":"2026-09-22T18:45:00Z","v":41345,"vw":40.989925},{"c":40.98,"h":40.99,"l":40.95,"n":139,"o":40.9799,"t":"2026-09-22T19:00:00Z","v":105214,"vw":40.979487},{"c":40.98,"h":40.995,"l":40.97,"n":114,"o":40.97,"t":"2026-09-22T19:15:00Z","v":58635,"vw":40.984259},{"c":41,"h":41.015,"l":40.965,"n":107,"o":40.975,"t":"2026-09-22T19:30:00Z","v":21743,"vw":40.994536},{"c":40.955,"h":41.015,"l":40.955,"n":158,"o":41,"t":"2026-09-22T19:45:00Z","v":57113,"vw":40.994173},{"c":40.96,"h":40.96,"l":40.96,"n":4,"o":40.96,"t":"2026-09-22T20:00:00Z","v":3542,"vw":40.96},{"c":40.86,"h":40.86,"l":40.86,"n":2,"o":40.86,"t":"2026-09-23T13:15:00Z","v":132,"vw":40.86},{"c":40.895,"h":40.97,"l":40.87,"n":105,"o":40.88,"t":"2026-09-23T13:30:00Z","v":30787,"vw":40.914118},{"c":40.93,"h":40.935,"l":40.87,"n":77,"o":40.895,"t":"2026-09-23T13:45:00Z","v":14057,"vw":40.905845},{"c":41.02,"h":41.02,"l":40.92,"n":110,"o":40.94,"t":"2026-09-23T14:00:00Z","v":18589,"vw":40.961851},{"c":40.99,"h":41.045,"l":40.97,"n":95,"o":41.0199,"t":"2026-09-23T14:15:00Z","v":15560,"vw":41.01527},{"c":40.99,"h":41.045,"l":40.975,"n":113,"o":41.015,"t":"2026-09-23T14:30:00Z","v":11266,"vw":41.012636},{"c":40.94,"h":40.99,"l":40.94,"n":205,"o":40.97,"t":"2026-09-23T14:45:00Z","v":16313,"vw":40.960007},{"c":40.98,"h":40.98,"l":40.93,"n":55,"o":40.96,"t":"2026-09-23T15:00:00Z","v":11562,"vw":40.955785},{"c":40.99,"h":41.025,"l":40.97,"n":54,"o":40.97,"t":"2026-09-23T15:15:00Z","v":12023,"vw":40.995135},{"c":40.985,"h":40.985,"l":40.96,"n":92,"o":40.9701,"t":"2026-09-23T15:30:00Z","v":24154,"vw":40.964854},{"c":40.945,"h":40.985,"l":40.945,"n":43,"o":40.98,"t":"2026-09-23T15:45:00Z","v":9051,"vw":40.964438},{"c":40.95,"h":40.955,"l":40.925,"n":45,"o":40.94,"t":"2026-09-23T16:00:00Z","v":10944,"vw":40.938842},{"c":40.975,"h":40.975,"l":40.93,"n":36,"o":40.955,"t":"2026-09-23T16:15:00Z","v":10652,"vw":40.949725},{"c":40.95,"h":40.9874,"l":40.945,"n":36,"o":40.98,"t":"2026-09-23T16:30:00Z","v":9640,"vw":40.959756},{"c":40.87,"h":40.94,"l":40.86,"n":53,"o":40.94,"t":"2026-09-23T16:45:00Z","v":12633,"vw":40.907307},{"c":40.87,"h":40.88,"l":40.84,"n":52,"o":40.88,"t":"2026-09-23T17:00:00Z","v":15180,"vw":40.857579},{"c":40.89,"h":40.9,"l":40.87,"n":44,"o":40.875,"t":"2026-09-23T17:15:00Z","v":12216,"vw":40.888079},{"c":40.935,"h":40.935,"l":40.87,"n":106,"o":40.89,"t":"2026-09-23T17:30:00Z","v":22217,"vw":40.893081},{"c":40.945,"h":40.945,"l":40.91,"n":76,"o":40.93,"t":"2026-09-23T17:45:00Z","v":20797,"vw":40.919172},{"c":40.915,"h":40.95,"l":40.9,"n":71,"o":40.95,"t":"2026-09-23T18:00:00Z","v":22949,"vw":40.916804},{"c":40.885,"h":40.915,"l":40.88,"n":79,"o":40.915,"t":"2026-09-23T18:15:00Z","v":71279,"vw":40.907382},{"c":40.84,"h":40.885,"l":40.84,"n":85,"o":40.885,"t":"2026-09-23T18:30:00Z","v":18376,"vw":40.86969},{"c":40.865,"h":40.865,"l":40.8201,"n":1175,"o":40.83,"t":"2026-09-23T18:45:00Z","v":132315,"vw":40.840594},{"c":40.855,"h":40.8676,"l":40.835,"n":125,"o":40.86,"t":"2026-09-23T19:00:00Z","v":50122,"vw":40.855157},{"c":40.83,"h":40.8574,"l":40.815,"n":120,"o":40.855,"t":"2026-09-23T19:15:00Z","v":47477,"vw":40.834813},{"c":40.845,"h":40.8601,"l":40.83,"n":133,"o":40.835,"t":"2026-09-23T19:30:00Z","v":21561,"vw":40.840169},{"c":40.82,"h":40.86,"l":40.785,"n":208,"o":40.845,"t":"2026-09-23T19:45:00Z","v":48325,"vw":40.81956},{"c":40.81,"h":40.81,"l":40.81,"n":6,"o":40.81,"t":"2026-09-23T20:00:00Z","v":1166,"vw":40.81},{"c":40.835,"h":40.88,"l":40.81,"n":66,"o":40.81,"t":"2026-09-24T13:30:00Z","v":11572,"vw":40.827682},{"c":40.865,"h":40.865,"l":40.825,"n":41,"o":40.84,"t":"2026-09-24T13:45:00Z","v":7441,"vw":40.845381},{"c":40.935,"h":40.935,"l":40.86,"n":47,"o":40.87,"t":"2026-09-24T14:00:00Z","v":87101,"vw":40.910088},{"c":40.88,"h":40.94,"l":40.875,"n":36,"o":40.92,"t":"2026-09-24T14:15:00Z","v":7588,"vw":40.915264},{"c":40.855,"h":40.91,"l":40.855,"n":41,"o":40.8718,"t":"2026-09-24T14:30:00Z","v":21893,"vw":40.888141},{"c":40.82,"h":40.85,"l":40.82,"n":17,"o":40.845,"t":"2026-09-24T14:45:00Z","v":3766,"vw":40.839275},{"c":40.76,"h":40.825,"l":40.76,"n":43,"o":40.825,"t":"2026-09-24T15:00:00Z","v":17099,"vw":40.804998},{"c":40.77,"h":40.79,"l":40.7699,"n":41,"o":40.77,"t":"2026-09-24T15:15:00Z","v":7704,"vw":40.77565},{"c":40.78,"h":40.78,"l":40.735,"n":63,"o":40.76,"t":"2026-09-24T15:30:00Z","v":17082,"vw":40.751425},{"c":40.75,"h":40.78,"l":40.75,"n":29,"o":40.78,"t":"2026-09-24T15:45:00Z","v":5817,"vw":40.755295},{"c":40.76,"h":40.76,"l":40.715,"n":43,"o":40.74,"t":"2026-09-24T16:00:00Z","v":5452,"vw":40.739614},{"c":40.84,"h":40.87,"l":40.755,"n":191,"o":40.76,"t":"2026-09-24T16:15:00Z","v":51671,"vw":40.817341},{"c":40.84,"h":40.87,"l":40.8,"n":48,"o":40.81,"t":"2026-09-24T16:30:00Z","v":15632,"vw":40.842844},{"c":40.87,"h":40.8799,"l":40.81,"n":33,"o":40.825,"t":"2026-09-24T16:45:00Z","v":18099,"vw":40.82851},{"c":40.86,"h":40.86,"l":40.81,"n":37,"o":40.82,"t":"2026-09-24T17:00:00Z","v":9639,"vw":40.829153},{"c":40.8081,"h":40.8572,"l":40.795,"n":28,"o":40.85,"t":"2026-09-24T17:15:00Z","v":9301,"vw":40.822792},{"c":40.795,"h":40.81,"l":40.785,"n":28,"o":40.81,"t":"2026-09-24T17:30:00Z","v":9366,"vw":40.797321},{"c":40.84,"h":40.84,"l":40.79,"n":33,"o":40.79,"t":"2026-09-24T17:45:00Z","v":9822,"vw":40.808961},{"c":40.8277,"h":40.845,"l":40.78,"n":90,"o":40.825,"t":"2026-09-24T18:00:00Z","v":28018,"vw":40.806696},{"c":40.875,"h":40.875,"l":40.825,"n":90,"o":40.825,"t":"2026-09-24T18:15:00Z","v":30945,"vw":40.845073},{"c":40.83,"h":40.8601,"l":40.81,"n":47,"o":40.8601,"t":"2026-09-24T18:30:00Z","v":45607,"vw":40.825841},{"c":40.83,"h":40.845,"l":40.81,"n":56,"o":40.83,"t":"2026-09-24T18:45:00Z","v":23708,"vw":40.826191},{"c":40.83,"h":40.835,"l":40.8,"n":75,"o":40.83,"t":"2026-09-24T19:00:00Z","v":38083,"vw":40.816391},{"c":40.82,"h":40.84,"l":40.815,"n":69,"o":40.8305,"t":"2026-09-24T19:15:00Z","v":18909,"vw":40.827709},{"c":40.845,"h":40.845,"l":40.81,"n":97,"o":40.82,"t":"2026-09-24T19:30:00Z","v":33517,"vw":40.823339},{"c":40.8,"h":40.845,"l":40.79,"n":164,"o":40.835,"t":"2026-09-24T19:45:00Z","v":68578,"vw":40.819982},{"c":40.8,"h":40.8,"l":40.8,"n":4,"o":40.8,"t":"2026-09-24T20:00:00Z","v":376,"vw":40.8},{"c":40.76,"h":40.815,"l":40.73,"n":87,"o":40.79,"t":"2026-09-25T13:30:00Z","v":16359,"vw":40.777836},{"c":40.75,"h":40.78,"l":40.735,"n":82,"o":40.74,"t":"2026-09-25T13:45:00Z","v":12943,"vw":40.757105},{"c":40.71,"h":40.76,"l":40.6424,"n":48,"o":40.76,"t":"2026-09-25T14:00:00Z","v":8735,"vw":40.677338},{"c":40.735,"h":40.74,"l":40.69,"n":51,"o":40.71,"t":"2026-09-25T14:15:00Z","v":8345,"vw":40.721952},{"c":40.76,"h":40.765,"l":40.715,"n":47,"o":40.74,"t":"2026-09-25T14:30:00Z","v":21232,"vw":40.750232},{"c":40.735,"h":40.76,"l":40.73,"n":32,"o":40.755,"t":"2026-09-25T14:45:00Z","v":4406,"vw":40.743055},{"c":40.79,"h":40.82,"l":40.75,"n":35,"o":40.75,"t":"2026-09-25T15:00:00Z","v":9380,"vw":40.781964},{"c":40.79,"h":40.8,"l":40.77,"n":37,"o":40.79,"t":"2026-09-25T15:15:00Z","v":8303,"vw":40.786918},{"c":40.78,"h":40.82,"l":40.775,"n":76,"o":40.8,"t":"2026-09-25T15:30:00Z","v":10408,"vw":40.799},{"c":40.82,"h":40.825,"l":40.753,"n":47,"o":40.753,"t":"2026-09-25T15:45:00Z","v":14751,"vw":40.798164},{"c":40.9,"h":40.915,"l":40.82,"n":39,"o":40.82,"t":"2026-09-25T16:00:00Z","v":14484,"vw":40.877137},{"c":40.9,"h":40.905,"l":40.87,"n":57,"o":40.9,"t":"2026-09-25T16:15:00Z","v":19892,"vw":40.890188},{"c":40.89,"h":40.909,"l":40.85,"n":44,"o":40.905,"t":"2026-09-25T16:30:00Z","v":13576,"vw":40.87983},{"c":40.85,"h":40.87,"l":40.85,"n":27,"o":40.8601,"t":"2026-09-25T16:45:00Z","v":5873,"vw":40.857762},{"c":40.85,"h":40.88,"l":40.85,"n":33,"o":40.855,"t":"2026-09-25T17:00:00Z","v":3903,"vw":40.859611},{"c":40.8576,"h":40.8576,"l":40.84,"n":34,"o":40.845,"t":"2026-09-25T17:15:00Z","v":15310,"vw":40.84932},{"c":40.85,"h":40.855,"l":40.82,"n":44,"o":40.85,"t":"2026-09-25T17:30:00Z","v":11565,"vw":40.836042},{"c":40.85,"h":40.85,"l":40.8201,"n":59,"o":40.84,"t":"2026-09-25T17:45:00Z","v":12528,"vw":40.835621},{"c":40.8501,"h":40.8501,"l":40.83,"n":23,"o":40.845,"t":"2026-09-25T18:00:00Z","v":19019,"vw":40.835363},{"c":40.8424,"h":40.865,"l":40.84,"n":124,"o":40.865,"t":"2026-09-25T18:15:00Z","v":28338,"vw":40.854167},{"c":40.855,"h":40.87,"l":40.84,"n":15,"o":40.86,"t":"2026-09-25T18:30:00Z","v":5795,"vw":40.856157},{"c":40.87,"h":40.875,"l":40.85,"n":47,"o":40.855,"t":"2026-09-25T18:45:00Z","v":14045,"vw":40.860116},{"c":40.9,"h":40.9,"l":40.85,"n":61,"o":40.875,"t":"2026-09-25T19:00:00Z","v":39938,"vw":40.86705},{"c":40.855,"h":40.905,"l":40.85,"n":60,"o":40.9,"t":"2026-09-25T19:15:00Z","v":14794,"vw":40.87046},{"c":40.895,"h":40.9,"l":40.85,"n":98,"o":40.8501,"t":"2026-09-25T19:30:00Z","v":69282,"vw":40.869949},{"c":40.88,"h":40.94,"l":40.88,"n":94,"o":40.92,"t":"2026-09-25T19:45:00Z","v":30104,"vw":40.917152},{"c":40.9,"h":40.9,"l":40.9,"n":4,"o":40.9,"t":"2026-09-25T20:00:00Z","v":460,"vw":40.9},{"c":40.72,"h":40.72,"l":40.72,"n":2,"o":40.72,"t":"2026-09-28T13:15:00Z","v":166,"vw":40.72},{"c":40.66,"h":40.71,"l":40.58,"n":81,"o":40.71,"t":"2026-09-28T13:30:00Z","v":22005,"vw":40.604304},{"c":40.66,"h":40.7,"l":40.63,"n":95,"o":40.65,"t":"2026-09-28T13:45:00Z","v":18400,"vw":40.66544},{"c":40.7001,"h":40.75,"l":40.665,"n":70,"o":40.68,"t":"2026-09-28T14:00:00Z","v":12149,"vw":40.717504},{"c":40.695,"h":40.72,"l":40.67,"n":48,"o":40.72,"t":"2026-09-28T14:15:00Z","v":10710,"vw":40.690234},{"c":40.65,"h":40.7,"l":40.65,"n":50,"o":40.7,"t":"2026-09-28T14:30:00Z","v":9820,"vw":40.672722},{"c":40.59,"h":40.65,"l":40.59,"n":51,"o":40.65,"t":"2026-09-28T14:45:00Z","v":12433,"vw":40.622448},{"c":40.57,"h":40.61,"l":40.57,"n":45,"o":40.59,"t":"2026-09-28T15:00:00Z","v":7400,"vw":40.597033},{"c":40.565,"h":40.595,"l":40.56,"n":49,"o":40.58,"t":"2026-09-28T15:15:00Z","v":14846,"vw":40.58038},{"c":40.57,"h":40.595,"l":40.5522,"n":31,"o":40.57,"t":"2026-09-28T15:30:00Z","v":14606,"vw":40.573547},{"c":40.56,"h":40.58,"l":40.55,"n":16,"o":40.5799,"t":"2026-09-28T15:45:00Z","v":6052,"vw":40.566404},{"c":40.5599,"h":40.5779,"l":40.5526,"n":47,"o":40.57,"t":"2026-09-28T16:00:00Z","v":10578,"vw":40.567247},{"c":40.71,"h":40.72,"l":40.56,"n":99,"o":40.56,"t":"2026-09-28T16:15:00Z","v":25726,"vw":40.644626},{"c":40.64,"h":40.6875,"l":40.625,"n":49,"o":40.6875,"t":"2026-09-28T16:30:00Z","v":18280,"vw":40.652683},{"c":40.6201,"h":40.65,"l":40.61,"n":48,"o":40.64,"t":"2026-09-28T16:45:00Z","v":18209,"vw":40.626941},{"c":40.69,"h":40.735,"l":40.61,"n":115,"o":40.63,"t":"2026-09-28T17:00:00Z","v":29426,"vw":40.673958},{"c":40.635,"h":40.68,"l":40.63,"n":35,"o":40.66,"t":"2026-09-28T17:15:00Z","v":16800,"vw":40.665693},{"c":40.63,"h":40.645,"l":40.61,"n":46,"o":40.645,"t":"2026-09-28T17:30:00Z","v":16153,"vw":40.62512},{"c":40.65,"h":40.65,"l":40.63,"n":53,"o":40.6398,"t":"2026-09-28T17:45:00Z","v":41820,"vw":40.648498},{"c":40.66,"h":40.66,"l":40.64,"n":27,"o":40.65,"t":"2026-09-28T18:00:00Z","v":36107,"vw":40.655501},{"c":40.645,"h":40.6619,"l":40.63,"n":38,"o":40.6619,"t":"2026-09-28T18:15:00Z","v":80872,"vw":40.633197},{"c":40.6299,"h":40.6499,"l":40.6223,"n":44,"o":40.64,"t":"2026-09-28T18:30:00Z","v":26424,"vw":40.6393},{"c":40.63,"h":40.6488,"l":40.62,"n":101,"o":40.6401,"t":"2026-09-28T18:45:00Z","v":20833,"vw":40.63409},{"c":40.59,"h":40.63,"l":40.59,"n":53,"o":40.62,"t":"2026-09-28T19:00:00Z","v":12009,"vw":40.612482},{"c":40.6,"h":40.605,"l":40.57,"n":64,"o":40.585,"t":"2026-09-28T19:15:00Z","v":12045,"vw":40.588642},{"c":40.6,"h":40.62,"l":40.585,"n":125,"o":40.6,"t":"2026-09-28T19:30:00Z","v":34579,"vw":40.604992},{"c":40.58,"h":40.61,"l":40.55,"n":113,"o":40.61,"t":"2026-09-28T19:45:00Z","v":26488,"vw":40.581818},{"c":40.6,"h":40.6,"l":40.6,"n":5,"o":40.6,"t":"2026-09-28T20:00:00Z","v":334,"vw":40.6},{"c":40.47,"h":40.48,"l":40.47,"n":6,"o":40.48,"t":"2026-09-29T13:15:00Z","v":1267,"vw":40.472727},{"c":40.535,"h":40.57,"l":40.43,"n":113,"o":40.5,"t":"2026-09-29T13:30:00Z","v":35502,"vw":40.526665},{"c":40.46,"h":40.53,"l":40.46,"n":62,"o":40.525,"t":"2026-09-29T13:45:00Z","v":19727,"vw":40.495214},{"c":40.485,"h":40.5,"l":40.45,"n":62,"o":40.5,"t":"2026-09-29T14:00:00Z","v":10513,"vw":40.465426},{"c":40.425,"h":40.49,"l":40.415,"n":68,"o":40.49,"t":"2026-09-29T14:15:00Z","v":10644,"vw":40.441595},{"c":40.36,"h":40.43,"l":40.34,"n":65,"o":40.42,"t":"2026-09-29T14:30:00Z","v":11896,"vw":40.381887},{"c":40.35,"h":40.38,"l":40.345,"n":93,"o":40.35,"t":"2026-09-29T14:45:00Z","v":28477,"vw":40.363805},{"c":40.31,"h":40.345,"l":40.31,"n":59,"o":40.345,"t":"2026-09-29T15:00:00Z","v":9607,"vw":40.331181},{"c":40.295,"h":40.3199,"l":40.27,"n":72,"o":40.3101,"t":"2026-09-29T15:15:00Z","v":17151,"vw":40.301807},{"c":40.33,"h":40.33,"l":40.3,"n":59,"o":40.3,"t":"2026-09-29T15:30:00Z","v":7076,"vw":40.320971},{"c":40.3,"h":40.34,"l":40.295,"n":129,"o":40.33,"t":"2026-09-29T15:45:00Z","v":19509,"vw":40.323611},{"c":40.31,"h":40.33,"l":40.29,"n":85,"o":40.305,"t":"2026-09-29T16:00:00Z","v":16679,"vw":40.314949},{"c":40.335,"h":40.335,"l":40.31,"n":68,"o":40.32,"t":"2026-09-29T16:15:00Z","v":12455,"vw":40.324966},{"c":40.3499,"h":40.35,"l":40.33,"n":34,"o":40.33,"t":"2026-09-29T16:30:00Z","v":7950,"vw":40.341676},{"c":40.3475,"h":40.3475,"l":40.335,"n":23,"o":40.34,"t":"2026-09-29T16:45:00Z","v":6182,"vw":40.343003},{"c":40.35,"h":40.35,"l":40.32,"n":27,"o":40.34,"t":"2026-09-29T17:00:00Z","v":2774,"vw":40.333613},{"c":40.355,"h":40.355,"l":40.33,"n":41,"o":40.35,"t":"2026-09-29T17:15:00Z","v":12068,"vw":40.34629},{"c":40.385,"h":40.385,"l":40.35,"n":52,"o":40.36,"t":"2026-09-29T17:30:00Z","v":15833,"vw":40.364366},{"c":40.36,"h":40.3999,"l":40.3599,"n":73,"o":40.39,"t":"2026-09-29T17:45:00Z","v":13856,"vw":40.382651},{"c":40.4,"h":40.42,"l":40.375,"n":100,"o":40.375,"t":"2026-09-29T18:00:00Z","v":24402,"vw":40.390913},{"c":40.4,"h":40.43,"l":40.39,"n":56,"o":40.4,"t":"2026-09-29T18:15:00Z","v":21612,"vw":40.405865},{"c":40.42,"h":40.45,"l":40.38,"n":89,"o":40.4,"t":"2026-09-29T18:30:00Z","v":31146,"vw":40.405491},{"c":40.41,"h":40.43,"l":40.395,"n":61,"o":40.43,"t":"2026-09-29T18:45:00Z","v":25172,"vw":40.403054},{"c":40.41,"h":40.425,"l":40.405,"n":964,"o":40.41,"t":"2026-09-29T19:00:00Z","v":306352,"vw":40.415766},{"c":40.42,"h":40.43,"l":40.4,"n":579,"o":40.41,"t":"2026-09-29T19:15:00Z","v":138742,"vw":40.413696},{"c":40.41,"h":40.44,"l":40.41,"n":121,"o":40.43,"t":"2026-09-29T19:30:00Z","v":41435,"vw":40.42997},{"c":40.445,"h":40.455,"l":40.41,"n":122,"o":40.41,"t":"2026-09-29T19:45:00Z","v":35141,"vw":40.432153},{"c":40.44,"h":40.44,"l":40.44,"n":3,"o":40.44,"t":"2026-09-29T20:00:00Z","v":2019,"vw":40.44},{"c":40.45,"h":40.51,"l":40.4405,"n":117,"o":40.51,"t":"2026-09-30T13:30:00Z","v":20153,"vw":40.473995},{"c":40.435,"h":40.48,"l":40.435,"n":67,"o":40.455,"t":"2026-09-30T13:45:00Z","v":9754,"vw":40.453071},{"c":40.45,"h":40.4502,"l":40.4,"n":58,"o":40.415,"t":"2026-09-30T14:00:00Z","v":10732,"vw":40.432249},{"c":40.415,"h":40.49,"l":40.415,"n":48,"o":40.44,"t":"2026-09-30T14:15:00Z","v":5548,"vw":40.477977},{"c":40.43,"h":40.46,"l":40.42,"n":102,"o":40.42,"t":"2026-09-30T14:30:00Z","v":14466,"vw":40.437327},{"c":40.48,"h":40.51,"l":40.44,"n":97,"o":40.44,"t":"2026-09-30T14:45:00Z","v":17327,"vw":40.480917},{"c":40.46,"h":40.49,"l":40.46,"n":78,"o":40.48,"t":"2026-09-30T15:00:00Z","v":17237,"vw":40.475763},{"c":40.485,"h":40.5,"l":40.445,"n":38,"o":40.48,"t":"2026-09-30T15:15:00Z","v":8097,"vw":40.469922},{"c":40.42,"h":40.48,"l":40.42,"n":55,"o":40.48,"t":"2026-09-30T15:30:00Z","v":13464,"vw":40.450864},{"c":40.445,"h":40.445,"l":40.43,"n":14,"o":40.44,"t":"2026-09-30T15:45:00Z","v":8796,"vw":40.440465},{"c":40.485,"h":40.49,"l":40.44,"n":59,"o":40.44,"t":"2026-09-30T16:00:00Z","v":8757,"vw":40.474722},{"c":40.445,"h":40.48,"l":40.445,"n":56,"o":40.48,"t":"2026-09-30T16:15:00Z","v":12966,"vw":40.466457},{"c":40.47,"h":40.47,"l":40.435,"n":43,"o":40.4575,"t":"2026-09-30T16:30:00Z","v":8128,"vw":40.453588},{"c":40.45,"h":40.465,"l":40.435,"n":34,"o":40.465,"t":"2026-09-30T16:45:00Z","v":11627,"vw":40.448376},{"c":40.42,"h":40.455,"l":40.42,"n":37,"o":40.45,"t":"2026-09-30T17:00:00Z","v":3717,"vw":40.437776},{"c":40.4,"h":40.42,"l":40.37,"n":52,"o":40.42,"t":"2026-09-30T17:15:00Z","v":13477,"vw":40.392766},{"c":40.43,"h":40.43,"l":40.39,"n":72,"o":40.4099,"t":"2026-09-30T17:30:00Z","v":11843,"vw":40.402672},{"c":40.415,"h":40.425,"l":40.4,"n":78,"o":40.425,"t":"2026-09-30T17:45:00Z","v":20100,"vw":40.413982},{"c":40.38,"h":40.41,"l":40.375,"n":59,"o":40.41,"t":"2026-09-30T18:00:00Z","v":38737,"vw":40.39304},{"c":40.34,"h":40.375,"l":40.33,"n":54,"o":40.365,"t":"2026-09-30T18:15:00Z","v":20361,"vw":40.354177},{"c":40.345,"h":40.35,"l":40.32,"n":39,"o":40.34,"t":"2026-09-30T18:30:00Z","v":23712,"vw":40.344096},{"c":40.315,"h":40.34,"l":40.3,"n":102,"o":40.34,"t":"2026-09-30T18:45:00Z","v":27585,"vw":40.318101},{"c":40.325,"h":40.325,"l":40.3,"n":75,"o":40.32,"t":"2026-09-30T19:00:00Z","v":33079,"vw":40.312485},{"c":40.305,"h":40.335,"l":40.302,"n":96,"o":40.325,"t":"2026-09-30T19:15:00Z","v":50726,"vw":40.31954},{"c":40.27,"h":40.3,"l":40.26,"n":196,"o":40.3,"t":"2026-09-30T19:30:00Z","v":75300,"vw":40.283705},{"c":40.16,"h":40.27,"l":40.16,"n":263,"o":40.27,"t":"2026-09-30T19:45:00Z","v":125697,"vw":40.237092},{"c":40.1,"h":40.17,"l":40.1,"n":5,"o":40.17,"t":"2026-09-30T20:00:00Z","v":1758,"vw":40.115467},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-09-30T20:15:00Z","v":1000,"vw":40.1},{"c":40.11,"h":40.21,"l":40.07,"n":206,"o":40.11,"t":"2026-10-01T13:30:00Z","v":36454,"vw":40.172394},{"c":40.07,"h":40.17,"l":40.0699,"n":216,"o":40.1,"t":"2026-10-01T13:45:00Z","v":54559,"vw":40.137676},{"c":39.99,"h":40.02,"l":39.93,"n":193,"o":40.02,"t":"2026-10-01T14:00:00Z","v":43122,"vw":39.967437},{"c":40,"h":40.0315,"l":39.975,"n":148,"o":40,"t":"2026-10-01T14:15:00Z","v":58564,"vw":40.012947},{"c":40.055,"h":40.075,"l":39.9901,"n":102,"o":39.995,"t":"2026-10-01T14:30:00Z","v":18235,"vw":40.037682},{"c":40.04,"h":40.08,"l":40.02,"n":139,"o":40.06,"t":"2026-10-01T14:45:00Z","v":34781,"vw":40.045294},{"c":40.02,"h":40.02,"l":39.97,"n":86,"o":40.02,"t":"2026-10-01T15:00:00Z","v":13624,"vw":39.994573},{"c":40.03,"h":40.055,"l":40.01,"n":51,"o":40.015,"t":"2026-10-01T15:15:00Z","v":9413,"vw":40.040073},{"c":40.05,"h":40.09,"l":39.99,"n":116,"o":40.0101,"t":"2026-10-01T15:30:00Z","v":24154,"vw":40.044162},{"c":40.1003,"h":40.11,"l":40.055,"n":111,"o":40.055,"t":"2026-10-01T15:45:00Z","v":33425,"vw":40.088752},{"c":40.11,"h":40.135,"l":40.11,"n":44,"o":40.12,"t":"2026-10-01T16:00:00Z","v":7509,"vw":40.122395},{"c":40.16,"h":40.16,"l":40.105,"n":75,"o":40.11,"t":"2026-10-01T16:15:00Z","v":18713,"vw":40.148549},{"c":40.205,"h":40.21,"l":40.175,"n":40,"o":40.175,"t":"2026-10-01T16:30:00Z","v":9370,"vw":40.190312},{"c":40.165,"h":40.21,"l":40.15,"n":57,"o":40.205,"t":"2026-10-01T16:45:00Z","v":13094,"vw":40.176567},{"c":40.17,"h":40.2,"l":40.155,"n":43,"o":40.155,"t":"2026-10-01T17:00:00Z","v":8559,"vw":40.18298},{"c":40.22,"h":40.2474,"l":40.17,"n":63,"o":40.17,"t":"2026-10-01T17:15:00Z","v":15397,"vw":40.212819},{"c":40.28,"h":40.285,"l":40.215,"n":219,"o":40.22,"t":"2026-10-01T17:30:00Z","v":56879,"vw":40.244338},{"c":40.245,"h":40.2759,"l":40.235,"n":110,"o":40.2759,"t":"2026-10-01T17:45:00Z","v":22283,"vw":40.250982},{"c":40.24,"h":40.245,"l":40.19,"n":169,"o":40.21,"t":"2026-10-01T18:00:00Z","v":80942,"vw":40.213328},{"c":40.2704,"h":40.28,"l":40.235,"n":186,"o":40.26,"t":"2026-10-01T18:15:00Z","v":48857,"vw":40.259706},{"c":40.265,"h":40.315,"l":40.26,"n":150,"o":40.28,"t":"2026-10-01T18:30:00Z","v":29799,"vw":40.27913},{"c":40.275,"h":40.285,"l":40.245,"n":108,"o":40.265,"t":"2026-10-01T18:45:00Z","v":15201,"vw":40.262838},{"c":40.2959,"h":40.2959,"l":40.255,"n":125,"o":40.28,"t":"2026-10-01T19:00:00Z","v":51641,"vw":40.269643},{"c":40.29,"h":40.315,"l":40.275,"n":126,"o":40.295,"t":"2026-10-01T19:15:00Z","v":51376,"vw":40.295998},{"c":40.295,"h":40.32,"l":40.29,"n":202,"o":40.295,"t":"2026-10-01T19:30:00Z","v":148870,"vw":40.300916},{"c":40.3,"h":40.335,"l":40.285,"n":366,"o":40.295,"t":"2026-10-01T19:45:00Z","v":106754,"vw":40.302516},{"c":40.32,"h":40.32,"l":40.32,"n":6,"o":40.32,"t":"2026-10-01T20:00:00Z","v":13550,"vw":40.32},{"c":40.49,"h":40.51,"l":40.41,"n":98,"o":40.44,"t":"2026-10-02T13:30:00Z","v":20000,"vw":40.477666},{"c":40.43,"h":40.56,"l":40.39,"n":161,"o":40.54,"t":"2026-10-02T13:45:00Z","v":80214,"vw":40.441053},{"c":40.445,"h":40.48,"l":40.4,"n":184,"o":40.43,"t":"2026-10-02T14:00:00Z","v":54153,"vw":40.445887},{"c":40.48,"h":40.48,"l":40.43,"n":140,"o":40.44,"t":"2026-10-02T14:15:00Z","v":33451,"vw":40.459857},{"c":40.515,"h":40.5173,"l":40.432,"n":129,"o":40.465,"t":"2026-10-02T14:30:00Z","v":82868,"vw":40.475037},{"c":40.5,"h":40.5301,"l":40.49,"n":129,"o":40.505,"t":"2026-10-02T14:45:00Z","v":29420,"vw":40.509868},{"c":40.39,"h":40.515,"l":40.37,"n":89,"o":40.51,"t":"2026-10-02T15:00:00Z","v":23556,"vw":40.431737},{"c":40.4299,"h":40.43,"l":40.37,"n":81,"o":40.41,"t":"2026-10-02T15:15:00Z","v":14410,"vw":40.389323},{"c":40.46,"h":40.47,"l":40.42,"n":76,"o":40.43,"t":"2026-10-02T15:30:00Z","v":12198,"vw":40.451301},{"c":40.4473,"h":40.475,"l":40.44,"n":66,"o":40.455,"t":"2026-10-02T15:45:00Z","v":22148,"vw":40.453254},{"c":40.4199,"h":40.465,"l":40.4199,"n":61,"o":40.445,"t":"2026-10-02T16:00:00Z","v":11382,"vw":40.441128},{"c":40.395,"h":40.42,"l":40.39,"n":34,"o":40.42,"t":"2026-10-02T16:15:00Z","v":7704,"vw":40.405053},{"c":40.43,"h":40.435,"l":40.405,"n":18,"o":40.405,"t":"2026-10-02T16:30:00Z","v":5652,"vw":40.417913},{"c":40.44,"h":40.4576,"l":40.42,"n":38,"o":40.43,"t":"2026-10-02T16:45:00Z","v":16187,"vw":40.442535},{"c":40.435,"h":40.47,"l":40.435,"n":51,"o":40.44,"t":"2026-10-02T17:00:00Z","v":17619,"vw":40.455204},{"c":40.42,"h":40.455,"l":40.42,"n":46,"o":40.435,"t":"2026-10-02T17:15:00Z","v":16720,"vw":40.436603},{"c":40.45,"h":40.465,"l":40.43,"n":59,"o":40.43,"t":"2026-10-02T17:30:00Z","v":19840,"vw":40.451879},{"c":40.445,"h":40.46,"l":40.43,"n":119,"o":40.45,"t":"2026-10-02T17:45:00Z","v":45146,"vw":40.448315},{"c":40.45,"h":40.46,"l":40.44,"n":48,"o":40.455,"t":"2026-10-02T18:00:00Z","v":54982,"vw":40.449082},{"c":40.425,"h":40.45,"l":40.41,"n":89,"o":40.45,"t":"2026-10-02T18:15:00Z","v":32709,"vw":40.426761},{"c":40.455,"h":40.455,"l":40.43,"n":77,"o":40.43,"t":"2026-10-02T18:30:00Z","v":19199,"vw":40.440383},{"c":40.47,"h":40.475,"l":40.455,"n":79,"o":40.46,"t":"2026-10-02T18:45:00Z","v":24332,"vw":40.464616},{"c":40.465,"h":40.475,"l":40.45,"n":125,"o":40.4621,"t":"2026-10-02T19:00:00Z","v":30928,"vw":40.465141},{"c":40.485,"h":40.495,"l":40.465,"n":158,"o":40.47,"t":"2026-10-02T19:15:00Z","v":65473,"vw":40.478535},{"c":40.495,"h":40.505,"l":40.475,"n":188,"o":40.485,"t":"2026-10-02T19:30:00Z","v":62075,"vw":40.492256},{"c":40.47,"h":40.51,"l":40.465,"n":253,"o":40.49,"t":"2026-10-02T19:45:00Z","v":69371,"vw":40.47996},{"c":40.47,"h":40.47,"l":40.47,"n":6,"o":40.47,"t":"2026-10-02T20:00:00Z","v":19587,"vw":40.47},{"c":40.25,"h":40.46,"l":40.25,"n":137,"o":40.41,"t":"2026-10-05T13:30:00Z","v":28052,"vw":40.341564},{"c":40.3399,"h":40.34,"l":40.22,"n":75,"o":40.24,"t":"2026-10-05T13:45:00Z","v":10034,"vw":40.26933},{"c":40.46,"h":40.48,"l":40.33,"n":110,"o":40.34,"t":"2026-10-05T14:00:00Z","v":12684,"vw":40.42295},{"c":40.47,"h":40.535,"l":40.46,"n":51,"o":40.46,"t":"2026-10-05T14:15:00Z","v":5312,"vw":40.508915},{"c":40.47,"h":40.48,"l":40.43,"n":49,"o":40.4799,"t":"2026-10-05T14:30:00Z","v":7716,"vw":40.454888},{"c":40.515,"h":40.515,"l":40.4661,"n":38,"o":40.47,"t":"2026-10-05T14:45:00Z","v":6370,"vw":40.484473},{"c":40.511,"h":40.525,"l":40.49,"n":55,"o":40.52,"t":"2026-10-05T15:00:00Z","v":15405,"vw":40.501084},{"c":40.53,"h":40.53,"l":40.495,"n":54,"o":40.5,"t":"2026-10-05T15:15:00Z","v":9164,"vw":40.51019},{"c":40.5974,"h":40.5974,"l":40.54,"n":44,"o":40.54,"t":"2026-10-05T15:30:00Z","v":23321,"vw":40.559601},{"c":40.5924,"h":40.5924,"l":40.58,"n":18,"o":40.5801,"t":"2026-10-05T15:45:00Z","v":4607,"vw":40.583039},{"c":40.62,"h":40.62,"l":40.5811,"n":30,"o":40.59,"t":"2026-10-05T16:00:00Z","v":5224,"vw":40.595475},{"c":40.6101,"h":40.6274,"l":40.605,"n":17,"o":40.61,"t":"2026-10-05T16:15:00Z","v":3060,"vw":40.615382},{"c":40.6725,"h":40.68,"l":40.62,"n":29,"o":40.63,"t":"2026-10-05T16:30:00Z","v":12057,"vw":40.631157},{"c":40.65,"h":40.679,"l":40.6457,"n":32,"o":40.675,"t":"2026-10-05T16:45:00Z","v":17501,"vw":40.653963},{"c":40.645,"h":40.6573,"l":40.64,"n":51,"o":40.65,"t":"2026-10-05T17:00:00Z","v":11685,"vw":40.647966},{"c":40.64,"h":40.65,"l":40.64,"n":16,"o":40.65,"t":"2026-10-05T17:15:00Z","v":2765,"vw":40.647951},{"c":40.65,"h":40.65,"l":40.64,"n":20,"o":40.64,"t":"2026-10-05T17:30:00Z","v":6085,"vw":40.646969},{"c":40.69,"h":40.69,"l":40.66,"n":93,"o":40.66,"t":"2026-10-05T17:45:00Z","v":15699,"vw":40.670114},{"c":40.69,"h":40.7099,"l":40.685,"n":184,"o":40.7,"t":"2026-10-05T18:00:00Z","v":23453,"vw":40.692961},{"c":40.68,"h":40.695,"l":40.68,"n":32,"o":40.695,"t":"2026-10-05T18:15:00Z","v":5172,"vw":40.689123},{"c":40.6874,"h":40.69,"l":40.68,"n":40,"o":40.685,"t":"2026-10-05T18:30:00Z","v":74581,"vw":40.689277},{"c":40.66,"h":40.6799,"l":40.645,"n":60,"o":40.67,"t":"2026-10-05T18:45:00Z","v":14136,"vw":40.657289},{"c":40.6873,"h":40.6873,"l":40.66,"n":73,"o":40.665,"t":"2026-10-05T19:00:00Z","v":39740,"vw":40.675519},{"c":40.689,"h":40.7099,"l":40.685,"n":90,"o":40.695,"t":"2026-10-05T19:15:00Z","v":29126,"vw":40.699544},{"c":40.66,"h":40.68,"l":40.645,"n":139,"o":40.68,"t":"2026-10-05T19:30:00Z","v":49636,"vw":40.662866},{"c":40.62,"h":40.655,"l":40.57,"n":246,"o":40.655,"t":"2026-10-05T19:45:00Z","v":94673,"vw":40.602005},{"c":40.63,"h":40.63,"l":40.63,"n":4,"o":40.63,"t":"2026-10-05T20:00:00Z","v":3746,"vw":40.63},{"c":40.68,"h":40.68,"l":40.65,"n":2,"o":40.65,"t":"2026-10-06T12:45:00Z","v":2000,"vw":40.665},{"c":40.68,"h":40.68,"l":40.68,"n":1,"o":40.68,"t":"2026-10-06T13:00:00Z","v":1000,"vw":40.68},{"c":40.71,"h":40.78,"l":40.68,"n":86,"o":40.68,"t":"2026-10-06T13:30:00Z","v":37331,"vw":40.74125},{"c":40.74,"h":40.7599,"l":40.7024,"n":85,"o":40.7024,"t":"2026-10-06T13:45:00Z","v":12203,"vw":40.73384},{"c":40.7804,"h":40.82,"l":40.755,"n":119,"o":40.755,"t":"2026-10-06T14:00:00Z","v":27033,"vw":40.788224},{"c":40.71,"h":40.79,"l":40.7,"n":155,"o":40.78,"t":"2026-10-06T14:15:00Z","v":36062,"vw":40.734121},{"c":40.745,"h":40.77,"l":40.71,"n":71,"o":40.71,"t":"2026-10-06T14:30:00Z","v":21763,"vw":40.736178},{"c":40.745,"h":40.755,"l":40.73,"n":48,"o":40.745,"t":"2026-10-06T14:45:00Z","v":17700,"vw":40.743853},{"c":40.815,"h":40.815,"l":40.755,"n":48,"o":40.755,"t":"2026-10-06T15:00:00Z","v":7702,"vw":40.768006},{"c":40.85,"h":40.86,"l":40.8224,"n":55,"o":40.825,"t":"2026-10-06T15:15:00Z","v":17458,"vw":40.838092},{"c":40.835,"h":40.85,"l":40.82,"n":48,"o":40.84,"t":"2026-10-06T15:30:00Z","v":10007,"vw":40.833737},{"c":40.855,"h":40.8599,"l":40.82,"n":31,"o":40.83,"t":"2026-10-06T15:45:00Z","v":6098,"vw":40.839379},{"c":40.845,"h":40.86,"l":40.82,"n":43,"o":40.855,"t":"2026-10-06T16:00:00Z","v":13372,"vw":40.846036},{"c":40.82,"h":40.85,"l":40.815,"n":42,"o":40.85,"t":"2026-10-06T16:15:00Z","v":8611,"vw":40.834168},{"c":40.8101,"h":40.8276,"l":40.8076,"n":24,"o":40.81,"t":"2026-10-06T16:30:00Z","v":2531,"vw":40.814863},{"c":40.795,"h":40.82,"l":40.79,"n":46,"o":40.82,"t":"2026-10-06T16:45:00Z","v":60380,"vw":40.81738},{"c":40.79,"h":40.8011,"l":40.79,"n":33,"o":40.79,"t":"2026-10-06T17:00:00Z","v":4271,"vw":40.793344},{"c":40.79,"h":40.79,"l":40.75,"n":61,"o":40.78,"t":"2026-10-06T17:15:00Z","v":11054,"vw":40.762623},{"c":40.78,"h":40.79,"l":40.7701,"n":26,"o":40.78,"t":"2026-10-06T17:30:00Z","v":6641,"vw":40.782424},{"c":40.775,"h":40.785,"l":40.7701,"n":41,"o":40.78,"t":"2026-10-06T17:45:00Z","v":20232,"vw":40.779819},{"c":40.805,"h":40.8099,"l":40.785,"n":88,"o":40.785,"t":"2026-10-06T18:00:00Z","v":68488,"vw":40.792953},{"c":40.775,"h":40.81,"l":40.77,"n":83,"o":40.805,"t":"2026-10-06T18:15:00Z","v":72266,"vw":40.803077},{"c":40.79,"h":40.795,"l":40.77,"n":121,"o":40.77,"t":"2026-10-06T18:30:00Z","v":89534,"vw":40.78721},{"c":40.8,"h":40.8099,"l":40.79,"n":240,"o":40.795,"t":"2026-10-06T18:45:00Z","v":105608,"vw":40.800576},{"c":40.8,"h":40.815,"l":40.8,"n":125,"o":40.805,"t":"2026-10-06T19:00:00Z","v":40466,"vw":40.804642},{"c":40.765,"h":40.81,"l":40.765,"n":147,"o":40.805,"t":"2026-10-06T19:15:00Z","v":54439,"vw":40.80149},{"c":40.76,"h":40.7899,"l":40.755,"n":230,"o":40.77,"t":"2026-10-06T19:30:00Z","v":155506,"vw":40.778534},{"c":40.765,"h":40.775,"l":40.74,"n":380,"o":40.765,"t":"2026-10-06T19:45:00Z","v":129864,"vw":40.757637},{"c":40.77,"h":40.77,"l":40.77,"n":7,"o":40.77,"t":"2026-10-06T20:00:00Z","v":1398,"vw":40.77},{"c":40.57,"h":40.64,"l":40.55,"n":94,"o":40.56,"t":"2026-10-07T13:30:00Z","v":19452,"vw":40.587809},{"c":40.48,"h":40.56,"l":40.48,"n":42,"o":40.545,"t":"2026-10-07T13:45:00Z","v":17497,"vw":40.531317},{"c":40.47,"h":40.5,"l":40.46,"n":74,"o":40.48,"t":"2026-10-07T14:00:00Z","v":24719,"vw":40.476247},{"c":40.48,"h":40.51,"l":40.475,"n":45,"o":40.48,"t":"2026-10-07T14:15:00Z","v":23032,"vw":40.483578},{"c":40.435,"h":40.49,"l":40.435,"n":25,"o":40.475,"t":"2026-10-07T14:30:00Z","v":8283,"vw":40.474298},{"c":40.47,"h":40.47,"l":40.42,"n":31,"o":40.42,"t":"2026-10-07T14:45:00Z","v":12735,"vw":40.440875},{"c":40.46,"h":40.47,"l":40.43,"n":29,"o":40.465,"t":"2026-10-07T15:00:00Z","v":8384,"vw":40.449223},{"c":40.455,"h":40.4699,"l":40.44,"n":32,"o":40.4699,"t":"2026-10-07T15:15:00Z","v":17711,"vw":40.458068},{"c":40.49,"h":40.505,"l":40.46,"n":43,"o":40.46,"t":"2026-10-07T15:30:00Z","v":14775,"vw":40.479712},{"c":40.53,"h":40.535,"l":40.49,"n":41,"o":40.49,"t":"2026-10-07T15:45:00Z","v":19751,"vw":40.508666},{"c":40.56,"h":40.56,"l":40.53,"n":48,"o":40.54,"t":"2026-10-07T16:00:00Z","v":17593,"vw":40.544829},{"c":40.59,"h":40.59,"l":40.56,"n":33,"o":40.56,"t":"2026-10-07T16:15:00Z","v":10258,"vw":40.567843},{"c":40.57,"h":40.59,"l":40.565,"n":73,"o":40.58,"t":"2026-10-07T16:30:00Z","v":16968,"vw":40.571082},{"c":40.56,"h":40.57,"l":40.54,"n":42,"o":40.56,"t":"2026-10-07T16:45:00Z","v":11153,"vw":40.560749},{"c":40.6059,"h":40.6059,"l":40.55,"n":68,"o":40.56,"t":"2026-10-07T17:00:00Z","v":20896,"vw":40.575662},{"c":40.6,"h":40.615,"l":40.59,"n":19,"o":40.6,"t":"2026-10-07T17:15:00Z","v":5574,"vw":40.605388},{"c":40.59,"h":40.61,"l":40.58,"n":29,"o":40.6,"t":"2026-10-07T17:30:00Z","v":9445,"vw":40.595515},{"c":40.58,"h":40.59,"l":40.5701,"n":37,"o":40.59,"t":"2026-10-07T17:45:00Z","v":12989,"vw":40.583973},{"c":40.575,"h":40.595,"l":40.57,"n":31,"o":40.58,"t":"2026-10-07T18:00:00Z","v":20385,"vw":40.581437},{"c":40.57,"h":40.5861,"l":40.57,"n":96,"o":40.5799,"t":"2026-10-07T18:15:00Z","v":97219,"vw":40.577612},{"c":40.58,"h":40.585,"l":40.5624,"n":63,"o":40.5624,"t":"2026-10-07T18:30:00Z","v":27326,"vw":40.572578},{"c":40.585,"h":40.585,"l":40.565,"n":73,"o":40.58,"t":"2026-10-07T18:45:00Z","v":35041,"vw":40.578487},{"c":40.59,"h":40.61,"l":40.58,"n":111,"o":40.595,"t":"2026-10-07T19:00:00Z","v":23356,"vw":40.595144},{"c":40.5701,"h":40.585,"l":40.56,"n":102,"o":40.5799,"t":"2026-10-07T19:15:00Z","v":86139,"vw":40.570005},{"c":40.5674,"h":40.5799,"l":40.55,"n":97,"o":40.5651,"t":"2026-10-07T19:30:00Z","v":38881,"vw":40.56828},{"c":40.52,"h":40.56,"l":40.52,"n":116,"o":40.56,"t":"2026-10-07T19:45:00Z","v":57327,"vw":40.536776},{"c":40.53,"h":40.53,"l":40.53,"n":5,"o":40.53,"t":"2026-10-07T20:00:00Z","v":1096,"vw":40.53},{"c":40.51,"h":40.52,"l":40.455,"n":154,"o":40.47,"t":"2026-10-08T13:30:00Z","v":58438,"vw":40.502763},{"c":40.575,"h":40.59,"l":40.514,"n":64,"o":40.514,"t":"2026-10-08T13:45:00Z","v":17464,"vw":40.571455},{"c":40.55,"h":40.59,"l":40.54,"n":115,"o":40.57,"t":"2026-10-08T14:00:00Z","v":31403,"vw":40.563512},{"c":40.5,"h":40.55,"l":40.5,"n":29,"o":40.54,"t":"2026-10-08T14:15:00Z","v":4660,"vw":40.525648},{"c":40.48,"h":40.52,"l":40.46,"n":43,"o":40.51,"t":"2026-10-08T14:30:00Z","v":5891,"vw":40.50131},{"c":40.47,"h":40.485,"l":40.46,"n":50,"o":40.48,"t":"2026-10-08T14:45:00Z","v":8144,"vw":40.469076},{"c":40.45,"h":40.4797,"l":40.45,"n":47,"o":40.47,"t":"2026-10-08T15:00:00Z","v":12593,"vw":40.462257},{"c":40.43,"h":40.43,"l":40.41,"n":55,"o":40.43,"t":"2026-10-08T15:15:00Z","v":13823,"vw":40.419614},{"c":40.46,"h":40.47,"l":40.43,"n":69,"o":40.44,"t":"2026-10-08T15:30:00Z","v":20946,"vw":40.451256},{"c":40.47,"h":40.485,"l":40.4699,"n":40,"o":40.48,"t":"2026-10-08T15:45:00Z","v":10459,"vw":40.47556},{"c":40.4999,"h":40.5,"l":40.48,"n":22,"o":40.48,"t":"2026-10-08T16:00:00Z","v":10730,"vw":40.487519},{"c":40.51,"h":40.58,"l":40.505,"n":169,"o":40.505,"t":"2026-10-08T16:15:00Z","v":73445,"vw":40.53776},{"c":40.52,"h":40.52,"l":40.485,"n":15,"o":40.5,"t":"2026-10-08T16:30:00Z","v":3043,"vw":40.506801},{"c":40.6,"h":40.6,"l":40.5,"n":98,"o":40.5156,"t":"2026-10-08T16:45:00Z","v":33762,"vw":40.546891},{"c":40.63,"h":40.635,"l":40.56,"n":70,"o":40.59,"t":"2026-10-08T17:00:00Z","v":27732,"vw":40.598209},{"c":40.625,"h":40.65,"l":40.6,"n":112,"o":40.63,"t":"2026-10-08T17:15:00Z","v":40434,"vw":40.639595},{"c":40.705,"h":40.705,"l":40.63,"n":54,"o":40.63,"t":"2026-10-08T17:30:00Z","v":16533,"vw":40.659902},{"c":40.68,"h":40.72,"l":40.65,"n":39,"o":40.71,"t":"2026-10-08T17:45:00Z","v":10167,"vw":40.683751},{"c":40.7,"h":40.71,"l":40.67,"n":49,"o":40.67,"t":"2026-10-08T18:00:00Z","v":21569,"vw":40.690117},{"c":40.695,"h":40.71,"l":40.67,"n":41,"o":40.705,"t":"2026-10-08T18:15:00Z","v":42879,"vw":40.691687},{"c":40.705,"h":40.7076,"l":40.67,"n":48,"o":40.6876,"t":"2026-10-08T18:30:00Z","v":27652,"vw":40.695446},{"c":40.715,"h":40.725,"l":40.705,"n":39,"o":40.715,"t":"2026-10-08T18:45:00Z","v":7345,"vw":40.711787},{"c":40.765,"h":40.765,"l":40.71,"n":95,"o":40.715,"t":"2026-10-08T19:00:00Z","v":82376,"vw":40.737577},{"c":40.765,"h":40.795,"l":40.7526,"n":115,"o":40.76,"t":"2026-10-08T19:15:00Z","v":58429,"vw":40.769045},{"c":40.745,"h":40.765,"l":40.745,"n":101,"o":40.76,"t":"2026-10-08T19:30:00Z","v":32530,"vw":40.753768},{"c":40.76,"h":40.775,"l":40.735,"n":189,"o":40.75,"t":"2026-10-08T19:45:00Z","v":56208,"vw":40.754932},{"c":40.77,"h":40.77,"l":40.77,"n":5,"o":40.77,"t":"2026-10-08T20:00:00Z","v":546,"vw":40.77},{"c":40.8099,"h":40.845,"l":40.72,"n":202,"o":40.72,"t":"2026-10-09T13:30:00Z","v":65736,"vw":40.818413},{"c":40.85,"h":40.86,"l":40.81,"n":62,"o":40.82,"t":"2026-10-09T13:45:00Z","v":26623,"vw":40.837958},{"c":40.854,"h":40.88,"l":40.83,"n":50,"o":40.8632,"t":"2026-10-09T14:00:00Z","v":8211,"vw":40.849211},{"c":40.84,"h":40.88,"l":40.84,"n":62,"o":40.87,"t":"2026-10-09T14:15:00Z","v":36716,"vw":40.87057},{"c":40.83,"h":40.845,"l":40.82,"n":26,"o":40.84,"t":"2026-10-09T14:30:00Z","v":11278,"vw":40.834067},{"c":40.85,"h":40.86,"l":40.8305,"n":24,"o":40.85,"t":"2026-10-09T14:45:00Z","v":11995,"vw":40.835491},{"c":40.9,"h":40.9,"l":40.835,"n":34,"o":40.8576,"t":"2026-10-09T15:00:00Z","v":6710,"vw":40.853289},{"c":40.885,"h":40.9224,"l":40.885,"n":57,"o":40.905,"t":"2026-10-09T15:15:00Z","v":25938,"vw":40.913503},{"c":40.85,"h":40.89,"l":40.83,"n":27,"o":40.89,"t":"2026-10-09T15:30:00Z","v":9420,"vw":40.85652},{"c":40.8501,"h":40.8501,"l":40.83,"n":37,"o":40.83,"t":"2026-10-09T15:45:00Z","v":8676,"vw":40.843946},{"c":40.865,"h":40.865,"l":40.8399,"n":39,"o":40.86,"t":"2026-10-09T16:00:00Z","v":22046,"vw":40.843938},{"c":40.86,"h":40.88,"l":40.86,"n":39,"o":40.8601,"t":"2026-10-09T16:15:00Z","v":19410,"vw":40.864315},{"c":40.87,"h":40.8793,"l":40.87,"n":21,"o":40.875,"t":"2026-10-09T16:30:00Z","v":11868,"vw":40.877049},{"c":40.875,"h":40.875,"l":40.86,"n":42,"o":40.87,"t":"2026-10-09T16:45:00Z","v":40745,"vw":40.86852},{"c":40.8699,"h":40.8895,"l":40.8699,"n":24,"o":40.875,"t":"2026-10-09T17:00:00Z","v":18270,"vw":40.883773},{"c":40.86,"h":40.865,"l":40.845,"n":32,"o":40.865,"t":"2026-10-09T17:15:00Z","v":15494,"vw":40.849964},{"c":40.875,"h":40.8799,"l":40.87,"n":13,"o":40.87,"t":"2026-10-09T17:30:00Z","v":12426,"vw":40.877467},{"c":40.91,"h":40.91,"l":40.87,"n":17,"o":40.87,"t":"2026-10-09T17:45:00Z","v":12253,"vw":40.897799},{"c":40.9101,"h":40.9223,"l":40.91,"n":22,"o":40.91,"t":"2026-10-09T18:00:00Z","v":7154,"vw":40.912056},{"c":40.905,"h":40.915,"l":40.905,"n":85,"o":40.915,"t":"2026-10-09T18:15:00Z","v":16929,"vw":40.910068},{"c":40.885,"h":40.905,"l":40.88,"n":109,"o":40.905,"t":"2026-10-09T18:30:00Z","v":92346,"vw":40.895581},{"c":40.8999,"h":40.9,"l":40.865,"n":80,"o":40.88,"t":"2026-10-09T18:45:00Z","v":87664,"vw":40.89296},{"c":40.9,"h":40.915,"l":40.8961,"n":75,"o":40.905,"t":"2026-10-09T19:00:00Z","v":20298,"vw":40.908939},{"c":40.91,"h":40.92,"l":40.88,"n":49,"o":40.89,"t":"2026-10-09T19:15:00Z","v":46405,"vw":40.895611},{"c":40.91,"h":40.915,"l":40.9,"n":51,"o":40.9001,"t":"2026-10-09T19:30:00Z","v":25886,"vw":40.905321},{"c":40.87,"h":40.9,"l":40.86,"n":194,"o":40.9,"t":"2026-10-09T19:45:00Z","v":51102,"vw":40.873101},{"c":40.89,"h":40.89,"l":40.89,"n":3,"o":40.89,"t":"2026-10-09T20:00:00Z","v":805,"vw":40.89},{"c":41.36,"h":41.36,"l":41.36,"n":10,"o":41.36,"t":"2026-10-12T11:00:00Z","v":395,"vw":41.36},{"c":41.035,"h":41.08,"l":40.99,"n":150,"o":41,"t":"2026-10-12T13:30:00Z","v":35202,"vw":41.038785},{"c":40.995,"h":41.03,"l":40.98,"n":96,"o":41.03,"t":"2026-10-12T13:45:00Z","v":25006,"vw":41.005751},{"c":41.06,"h":41.06,"l":41.01,"n":51,"o":41.01,"t":"2026-10-12T14:00:00Z","v":13333,"vw":41.033644},{"c":41.04,"h":41.055,"l":41.03,"n":44,"o":41.03,"t":"2026-10-12T14:15:00Z","v":7671,"vw":41.034541},{"c":41.03,"h":41.0499,"l":41.0001,"n":87,"o":41.035,"t":"2026-10-12T14:30:00Z","v":19493,"vw":41.033918},{"c":41.015,"h":41.03,"l":41,"n":41,"o":41.02,"t":"2026-10-12T14:45:00Z","v":5808,"vw":41.017566},{"c":41.045,"h":41.045,"l":41.01,"n":34,"o":41.01,"t":"2026-10-12T15:00:00Z","v":3055,"vw":41.029659},{"c":41.06,"h":41.07,"l":41.04,"n":58,"o":41.045,"t":"2026-10-12T15:15:00Z","v":8858,"vw":41.054368},{"c":41.09,"h":41.095,"l":41.0699,"n":48,"o":41.07,"t":"2026-10-12T15:30:00Z","v":13817,"vw":41.074529},{"c":41.08,"h":41.085,"l":41.065,"n":51,"o":41.08,"t":"2026-10-12T15:45:00Z","v":14335,"vw":41.077061},{"c":41.08,"h":41.095,"l":41.08,"n":30,"o":41.09,"t":"2026-10-12T16:00:00Z","v":4330,"vw":41.087197},{"c":41.06,"h":41.085,"l":41.05,"n":38,"o":41.08,"t":"2026-10-12T16:15:00Z","v":6573,"vw":41.066774},{"c":41.06,"h":41.0699,"l":41.0502,"n":38,"o":41.065,"t":"2026-10-12T16:30:00Z","v":29597,"vw":41.056267},{"c":41.0601,"h":41.0699,"l":41.055,"n":30,"o":41.06,"t":"2026-10-12T16:45:00Z","v":8469,"vw":41.05887},{"c":41.08,"h":41.0801,"l":41.065,"n":24,"o":41.065,"t":"2026-10-12T17:00:00Z","v":5183,"vw":41.071192},{"c":41.065,"h":41.085,"l":41.0643,"n":21,"o":41.085,"t":"2026-10-12T17:15:00Z","v":5893,"vw":41.066833},{"c":41.065,"h":41.075,"l":41.055,"n":47,"o":41.07,"t":"2026-10-12T17:30:00Z","v":16643,"vw":41.06592},{"c":41.065,"h":41.07,"l":41.05,"n":57,"o":41.06,"t":"2026-10-12T17:45:00Z","v":5531,"vw":41.060476},{"c":41.05,"h":41.07,"l":41.05,"n":39,"o":41.065,"t":"2026-10-12T18:00:00Z","v":11003,"vw":41.062545},{"c":41.04,"h":41.055,"l":41.04,"n":68,"o":41.05,"t":"2026-10-12T18:15:00Z","v":61983,"vw":41.047994},{"c":41.0301,"h":41.0351,"l":41.0276,"n":53,"o":41.035,"t":"2026-10-12T18:30:00Z","v":21739,"vw":41.032116},{"c":41.03,"h":41.04,"l":41.01,"n":123,"o":41.0301,"t":"2026-10-12T18:45:00Z","v":32328,"vw":41.025044},{"c":41.02,"h":41.0301,"l":41.01,"n":104,"o":41.0301,"t":"2026-10-12T19:00:00Z","v":52662,"vw":41.024192},{"c":41.005,"h":41.02,"l":41,"n":105,"o":41.014,"t":"2026-10-12T19:15:00Z","v":36740,"vw":41.012954},{"c":41.0101,"h":41.02,"l":41,"n":127,"o":41,"t":"2026-10-12T19:30:00Z","v":42760,"vw":41.013294},{"c":41.05,"h":41.06,"l":41.02,"n":148,"o":41.02,"t":"2026-10-12T19:45:00Z","v":35987,"vw":41.031521},{"c":41.06,"h":41.06,"l":41.06,"n":5,"o":41.06,"t":"2026-10-12T20:00:00Z","v":405,"vw":41.06},{"c":41.135,"h":41.24,"l":41.1,"n":289,"o":41.12,"t":"2026-10-13T13:30:00Z","v":72110,"vw":41.150846},{"c":41.02,"h":41.16,"l":41.015,"n":375,"o":41.14,"t":"2026-10-13T13:45:00Z","v":68490,"vw":41.082046},{"c":40.9699,"h":41.0101,"l":40.9001,"n":329,"o":41.0101,"t":"2026-10-13T14:00:00Z","v":90066,"vw":40.920586},{"c":40.995,"h":41.01,"l":40.95,"n":238,"o":40.9699,"t":"2026-10-13T14:15:00Z","v":60543,"vw":40.968924},{"c":40.995,"h":41.015,"l":40.97,"n":52,"o":41,"t":"2026-10-13T14:30:00Z","v":7406,"vw":40.988081},{"c":41.005,"h":41.02,"l":41,"n":64,"o":41.01,"t":"2026-10-13T14:45:00Z","v":10688,"vw":41.012287},{"c":41.01,"h":41.015,"l":40.995,"n":27,"o":40.995,"t":"2026-10-13T15:00:00Z","v":9318,"vw":41.006993},{"c":41.01,"h":41.0363,"l":41,"n":69,"o":41.02,"t":"2026-10-13T15:15:00Z","v":20158,"vw":41.010827},{"c":41.005,"h":41.02,"l":41,"n":41,"o":41.01,"t":"2026-10-13T15:30:00Z","v":11370,"vw":41.009694},{"c":40.99,"h":40.99,"l":40.975,"n":55,"o":40.9899,"t":"2026-10-13T15:45:00Z","v":6753,"vw":40.983838},{"c":40.99,"h":40.995,"l":40.97,"n":47,"o":40.995,"t":"2026-10-13T16:00:00Z","v":12678,"vw":40.981425},{"c":40.9899,"h":40.99,"l":40.9801,"n":29,"o":40.99,"t":"2026-10-13T16:15:00Z","v":13156,"vw":40.987165},{"c":41.0278,"h":41.0278,"l":40.98,"n":45,"o":40.98,"t":"2026-10-13T16:30:00Z","v":12149,"vw":40.991762},{"c":41.03,"h":41.035,"l":41.015,"n":49,"o":41.02,"t":"2026-10-13T16:45:00Z","v":5191,"vw":41.02366},{"c":41.01,"h":41.0199,"l":41.0041,"n":59,"o":41.01,"t":"2026-10-13T17:00:00Z","v":8981,"vw":41.008968},{"c":41.02,"h":41.04,"l":41.01,"n":70,"o":41.01,"t":"2026-10-13T17:15:00Z","v":14361,"vw":41.027661},{"c":41.03,"h":41.05,"l":41.02,"n":26,"o":41.02,"t":"2026-10-13T17:30:00Z","v":2358,"vw":41.038271},{"c":41.02,"h":41.035,"l":41.0126,"n":35,"o":41.035,"t":"2026-10-13T17:45:00Z","v":7628,"vw":41.018872},{"c":41.08,"h":41.0899,"l":41.02,"n":94,"o":41.02,"t":"2026-10-13T18:00:00Z","v":78569,"vw":41.073446},{"c":41.07,"h":41.07,"l":41.055,"n":50,"o":41.07,"t":"2026-10-13T18:15:00Z","v":11720,"vw":41.065888},{"c":41.095,"h":41.11,"l":41.07,"n":89,"o":41.07,"t":"2026-10-13T18:30:00Z","v":30984,"vw":41.095093},{"c":41.1,"h":41.1,"l":41.075,"n":79,"o":41.095,"t":"2026-10-13T18:45:00Z","v":13594,"vw":41.090051},{"c":41.12,"h":41.1299,"l":41.09,"n":66,"o":41.1051,"t":"2026-10-13T19:00:00Z","v":33278,"vw":41.116322},{"c":41.0951,"h":41.13,"l":41.095,"n":155,"o":41.1269,"t":"2026-10-13T19:15:00Z","v":27475,"vw":41.10526},{"c":41.095,"h":41.105,"l":41.085,"n":216,"o":41.095,"t":"2026-10-13T19:30:00Z","v":68539,"vw":41.096847},{"c":41.05,"h":41.1,"l":41.045,"n":267,"o":41.1,"t":"2026-10-13T19:45:00Z","v":81001,"vw":41.071196},{"c":41.05,"h":41.05,"l":41.05,"n":4,"o":41.05,"t":"2026-10-13T20:00:00Z","v":331,"vw":41.05},{"c":41.01,"h":41.02,"l":41.01,"n":8,"o":41.02,"t":"2026-10-14T12:30:00Z","v":1599,"vw":41.018127},{"c":40.93,"h":41.01,"l":40.9,"n":169,"o":40.9,"t":"2026-10-14T13:30:00Z","v":52992,"vw":40.953891},{"c":40.87,"h":40.95,"l":40.87,"n":104,"o":40.91,"t":"2026-10-14T13:45:00Z","v":13979,"vw":40.918267},{"c":40.84,"h":40.885,"l":40.83,"n":116,"o":40.865,"t":"2026-10-14T14:00:00Z","v":21484,"vw":40.85873},{"c":40.87,"h":40.89,"l":40.85,"n":55,"o":40.85,"t":"2026-10-14T14:15:00Z","v":12372,"vw":40.868196},{"c":40.86,"h":40.88,"l":40.8399,"n":45,"o":40.87,"t":"2026-10-14T14:30:00Z","v":12559,"vw":40.850615},{"c":40.84,"h":40.855,"l":40.82,"n":60,"o":40.845,"t":"2026-10-14T14:45:00Z","v":76163,"vw":40.827952},{"c":40.83,"h":40.83,"l":40.805,"n":40,"o":40.815,"t":"2026-10-14T15:00:00Z","v":5459,"vw":40.818962},{"c":40.855,"h":40.865,"l":40.835,"n":38,"o":40.839,"t":"2026-10-14T15:15:00Z","v":10091,"vw":40.850665},{"c":40.835,"h":40.88,"l":40.835,"n":73,"o":40.855,"t":"2026-10-14T15:30:00Z","v":32067,"vw":40.853509},{"c":40.86,"h":40.895,"l":40.83,"n":20,"o":40.83,"t":"2026-10-14T15:45:00Z","v":8149,"vw":40.857466},{"c":40.835,"h":40.875,"l":40.835,"n":30,"o":40.875,"t":"2026-10-14T16:00:00Z","v":5599,"vw":40.861988},{"c":40.855,"h":40.855,"l":40.8185,"n":40,"o":40.83,"t":"2026-10-14T16:15:00Z","v":6936,"vw":40.832009},{"c":40.87,"h":40.89,"l":40.8599,"n":32,"o":40.8599,"t":"2026-10-14T16:30:00Z","v":5037,"vw":40.87296},{"c":40.88,"h":40.88,"l":40.86,"n":48,"o":40.8699,"t":"2026-10-14T16:45:00Z","v":12303,"vw":40.867681},{"c":40.86,"h":40.89,"l":40.855,"n":68,"o":40.89,"t":"2026-10-14T17:00:00Z","v":21595,"vw":40.876984},{"c":40.85,"h":40.88,"l":40.85,"n":49,"o":40.85,"t":"2026-10-14T17:15:00Z","v":10320,"vw":40.863494},{"c":40.86,"h":40.87,"l":40.85,"n":54,"o":40.855,"t":"2026-10-14T17:30:00Z","v":19351,"vw":40.860115},{"c":40.835,"h":40.865,"l":40.82,"n":79,"o":40.865,"t":"2026-10-14T17:45:00Z","v":12124,"vw":40.841687},{"c":40.84,"h":40.8404,"l":40.815,"n":34,"o":40.83,"t":"2026-10-14T18:00:00Z","v":13221,"vw":40.833098},{"c":40.89,"h":40.89,"l":40.865,"n":52,"o":40.87,"t":"2026-10-14T18:15:00Z","v":32694,"vw":40.878113},{"c":40.895,"h":40.9,"l":40.865,"n":48,"o":40.88,"t":"2026-10-14T18:30:00Z","v":19037,"vw":40.881538},{"c":40.91,"h":40.91,"l":40.885,"n":40,"o":40.89,"t":"2026-10-14T18:45:00Z","v":11349,"vw":40.893853},{"c":40.93,"h":40.935,"l":40.895,"n":77,"o":40.905,"t":"2026-10-14T19:00:00Z","v":25669,"vw":40.911559},{"c":40.96,"h":40.96,"l":40.925,"n":72,"o":40.935,"t":"2026-10-14T19:15:00Z","v":23685,"vw":40.946897},{"c":40.975,"h":40.9801,"l":40.945,"n":127,"o":40.955,"t":"2026-10-14T19:30:00Z","v":63454,"vw":40.968589},{"c":41.01,"h":41.015,"l":40.9626,"n":101,"o":40.98,"t":"2026-10-14T19:45:00Z","v":63026,"vw":40.992488},{"c":41.01,"h":41.01,"l":41.01,"n":5,"o":41.01,"t":"2026-10-14T20:00:00Z","v":2380,"vw":41.01},{"c":41.01,"h":41.028,"l":41.01,"n":19,"o":41.0131,"t":"2026-10-14T20:30:00Z","v":1940,"vw":41.016333},{"c":41.08,"h":41.2,"l":41.065,"n":170,"o":41.18,"t":"2026-10-15T13:30:00Z","v":48925,"vw":41.120227},{"c":41.085,"h":41.1,"l":41.04,"n":110,"o":41.065,"t":"2026-10-15T13:45:00Z","v":23012,"vw":41.065673},{"c":41.15,"h":41.16,"l":41.07,"n":129,"o":41.07,"t":"2026-10-15T14:00:00Z","v":29134,"vw":41.123367},{"c":41.13,"h":41.17,"l":41.13,"n":54,"o":41.1502,"t":"2026-10-15T14:15:00Z","v":20800,"vw":41.151657},{"c":41.21,"h":41.21,"l":41.15,"n":31,"o":41.15,"t":"2026-10-15T14:30:00Z","v":11326,"vw":41.186923},{"c":41.235,"h":41.25,"l":41.19,"n":58,"o":41.21,"t":"2026-10-15T14:45:00Z","v":14819,"vw":41.22786},{"c":41.25,"h":41.27,"l":41.245,"n":51,"o":41.26,"t":"2026-10-15T15:00:00Z","v":13830,"vw":41.25943},{"c":41.27,"h":41.28,"l":41.255,"n":34,"o":41.26,"t":"2026-10-15T15:15:00Z","v":6782,"vw":41.26873},{"c":41.27,"h":41.28,"l":41.25,"n":96,"o":41.26,"t":"2026-10-15T15:30:00Z","v":20858,"vw":41.261136},{"c":41.235,"h":41.275,"l":41.225,"n":82,"o":41.27,"t":"2026-10-15T15:45:00Z","v":51671,"vw":41.255095},{"c":41.2,"h":41.23,"l":41.195,"n":52,"o":41.23,"t":"2026-10-15T16:00:00Z","v":15162,"vw":41.217152},{"c":41.21,"h":41.2178,"l":41.1841,"n":35,"o":41.205,"t":"2026-10-15T16:15:00Z","v":10921,"vw":41.201214},{"c":41.2051,"h":41.24,"l":41.2051,"n":32,"o":41.22,"t":"2026-10-15T16:30:00Z","v":7871,"vw":41.22232},{"c":41.1961,"h":41.21,"l":41.175,"n":22,"o":41.21,"t":"2026-10-15T16:45:00Z","v":4523,"vw":41.191737},{"c":41.215,"h":41.225,"l":41.206549,"n":40,"o":41.21,"t":"2026-10-15T17:00:00Z","v":16229,"vw":41.215463},{"c":41.25,"h":41.255,"l":41.215,"n":22,"o":41.215,"t":"2026-10-15T17:15:00Z","v":2510,"vw":41.243962},{"c":41.26,"h":41.27,"l":41.24,"n":48,"o":41.24,"t":"2026-10-15T17:30:00Z","v":15806,"vw":41.25626},{"c":41.29,"h":41.29,"l":41.255,"n":39,"o":41.26,"t":"2026-10-15T17:45:00Z","v":8843,"vw":41.263628},{"c":41.235,"h":41.29,"l":41.235,"n":50,"o":41.285,"t":"2026-10-15T18:00:00Z","v":22039,"vw":41.276042},{"c":41.215,"h":41.25,"l":41.215,"n":65,"o":41.24,"t":"2026-10-15T18:15:00Z","v":76418,"vw":41.247761},{"c":41.24,"h":41.25,"l":41.23,"n":82,"o":41.23,"t":"2026-10-15T18:30:00Z","v":12174,"vw":41.241498},{"c":41.25,"h":41.2576,"l":41.235,"n":33,"o":41.235,"t":"2026-10-15T18:45:00Z","v":10573,"vw":41.244864},{"c":41.3,"h":41.3,"l":41.24,"n":78,"o":41.24,"t":"2026-10-15T19:00:00Z","v":27734,"vw":41.27947},{"c":41.275,"h":41.3101,"l":41.275,"n":86,"o":41.309,"t":"2026-10-15T19:15:00Z","v":50448,"vw":41.30031},{"c":41.2851,"h":41.3,"l":41.27,"n":128,"o":41.2805,"t":"2026-10-15T19:30:00Z","v":57774,"vw":41.285599},{"c":41.32,"h":41.325,"l":41.275,"n":153,"o":41.295,"t":"2026-10-15T19:45:00Z","v":48197,"vw":41.301733},{"c":41.32,"h":41.32,"l":41.32,"n":7,"o":41.32,"t":"2026-10-15T20:00:00Z","v":1190,"vw":41.32},{"c":41.35,"h":41.35,"l":41.35,"n":1,"o":41.35,"t":"2026-10-15T23:30:00Z","v":150,"vw":41.35},{"c":41.57,"h":41.57,"l":41.49,"n":6,"o":41.49,"t":"2026-10-16T13:15:00Z","v":902,"vw":41.545556},{"c":41.61,"h":41.64,"l":41.485,"n":184,"o":41.52,"t":"2026-10-16T13:30:00Z","v":60463,"vw":41.534623},{"c":41.61,"h":41.645,"l":41.585,"n":101,"o":41.63,"t":"2026-10-16T13:45:00Z","v":19894,"vw":41.623088},{"c":41.535,"h":41.62,"l":41.53,"n":141,"o":41.6,"t":"2026-10-16T14:00:00Z","v":15438,"vw":41.589142},{"c":41.57,"h":41.57,"l":41.5121,"n":111,"o":41.53,"t":"2026-10-16T14:15:00Z","v":19571,"vw":41.542152},{"c":41.54,"h":41.58,"l":41.54,"n":88,"o":41.57,"t":"2026-10-16T14:30:00Z","v":18735,"vw":41.561398},{"c":41.6,"h":41.605,"l":41.57,"n":65,"o":41.57,"t":"2026-10-16T14:45:00Z","v":15071,"vw":41.595158},{"c":41.58,"h":41.615,"l":41.57,"n":99,"o":41.6,"t":"2026-10-16T15:00:00Z","v":13914,"vw":41.59199},{"c":41.515,"h":41.57,"l":41.515,"n":64,"o":41.57,"t":"2026-10-16T15:15:00Z","v":7438,"vw":41.556663},{"c":41.46,"h":41.52,"l":41.46,"n":60,"o":41.51,"t":"2026-10-16T15:30:00Z","v":6084,"vw":41.500727},{"c":41.415,"h":41.495,"l":41.41,"n":61,"o":41.468,"t":"2026-10-16T15:45:00Z","v":11403,"vw":41.456166},{"c":41.43,"h":41.43,"l":41.375,"n":99,"o":41.41,"t":"2026-10-16T16:00:00Z","v":9097,"vw":41.410676},{"c":41.43,"h":41.45,"l":41.4101,"n":44,"o":41.45,"t":"2026-10-16T16:15:00Z","v":5401,"vw":41.431119},{"c":41.38,"h":41.42,"l":41.38,"n":59,"o":41.415,"t":"2026-10-16T16:30:00Z","v":14682,"vw":41.399068},{"c":41.38,"h":41.39,"l":41.35,"n":73,"o":41.39,"t":"2026-10-16T16:45:00Z","v":11018,"vw":41.365139},{"c":41.275,"h":41.38,"l":41.2697,"n":94,"o":41.38,"t":"2026-10-16T17:00:00Z","v":12399,"vw":41.303724},{"c":41.32,"h":41.32,"l":41.24,"n":81,"o":41.285,"t":"2026-10-16T17:15:00Z","v":16001,"vw":41.270913},{"c":41.36,"h":41.37,"l":41.32,"n":88,"o":41.32,"t":"2026-10-16T17:30:00Z","v":16774,"vw":41.342181},{"c":41.2701,"h":41.36,"l":41.2618,"n":56,"o":41.36,"t":"2026-10-16T17:45:00Z","v":13249,"vw":41.306008},{"c":41.275,"h":41.28,"l":41.24,"n":92,"o":41.27,"t":"2026-10-16T18:00:00Z","v":139089,"vw":41.274541},{"c":41.245,"h":41.2899,"l":41.23,"n":74,"o":41.28,"t":"2026-10-16T18:15:00Z","v":20266,"vw":41.260502},{"c":41.275,"h":41.2799,"l":41.23,"n":82,"o":41.24,"t":"2026-10-16T18:30:00Z","v":12109,"vw":41.254214},{"c":41.275,"h":41.29,"l":41.26,"n":75,"o":41.2799,"t":"2026-10-16T18:45:00Z","v":16841,"vw":41.276963},{"c":41.305,"h":41.305,"l":41.245,"n":123,"o":41.28,"t":"2026-10-16T19:00:00Z","v":30149,"vw":41.274499},{"c":41.285,"h":41.325,"l":41.27,"n":181,"o":41.3,"t":"2026-10-16T19:15:00Z","v":81375,"vw":41.299834},{"c":41.285,"h":41.32,"l":41.28,"n":164,"o":41.3076,"t":"2026-10-16T19:30:00Z","v":60372,"vw":41.288866},{"c":41.365,"h":41.365,"l":41.305,"n":267,"o":41.31,"t":"2026-10-16T19:45:00Z","v":34288,"vw":41.345637},{"c":41.37,"h":41.37,"l":41.37,"n":3,"o":41.37,"t":"2026-10-16T20:00:00Z","v":3808,"vw":41.37},{"c":41.3801,"h":41.48,"l":41.35,"n":192,"o":41.35,"t":"2026-10-19T13:30:00Z","v":59959,"vw":41.434135},{"c":41.35,"h":41.39,"l":41.33,"n":85,"o":41.39,"t":"2026-10-19T13:45:00Z","v":7429,"vw":41.347694},{"c":41.37,"h":41.37,"l":41.3,"n":180,"o":41.34,"t":"2026-10-19T14:00:00Z","v":17702,"vw":41.337388},{"c":41.31,"h":41.38,"l":41.3,"n":91,"o":41.37,"t":"2026-10-19T14:15:00Z","v":9972,"vw":41.35695},{"c":41.27,"h":41.32,"l":41.27,"n":62,"o":41.32,"t":"2026-10-19T14:30:00Z","v":11985,"vw":41.283946},{"c":41.3,"h":41.3,"l":41.25,"n":54,"o":41.26,"t":"2026-10-19T14:45:00Z","v":13423,"vw":41.264837},{"c":41.325,"h":41.3324,"l":41.3,"n":39,"o":41.315,"t":"2026-10-19T15:00:00Z","v":6343,"vw":41.313559},{"c":41.37,"h":41.37,"l":41.325,"n":34,"o":41.325,"t":"2026-10-19T15:15:00Z","v":10127,"vw":41.357916},{"c":41.35,"h":41.375,"l":41.35,"n":18,"o":41.36,"t":"2026-10-19T15:30:00Z","v":3817,"vw":41.358945},{"c":41.31,"h":41.3493,"l":41.31,"n":30,"o":41.34,"t":"2026-10-19T15:45:00Z","v":7986,"vw":41.335804},{"c":41.265,"h":41.315,"l":41.235,"n":49,"o":41.315,"t":"2026-10-19T16:00:00Z","v":14784,"vw":41.261192},{"c":41.28,"h":41.28,"l":41.26,"n":31,"o":41.27,"t":"2026-10-19T16:15:00Z","v":4938,"vw":41.270831},{"c":41.28,"h":41.28,"l":41.27,"n":21,"o":41.2799,"t":"2026-10-19T16:30:00Z","v":6302,"vw":41.27741},{"c":41.2776,"h":41.28,"l":41.2699,"n":16,"o":41.28,"t":"2026-10-19T16:45:00Z","v":6623,"vw":41.276618},{"c":41.28,"h":41.285,"l":41.26,"n":65,"o":41.27,"t":"2026-10-19T17:00:00Z","v":32188,"vw":41.264187},{"c":41.28,"h":41.2851,"l":41.27,"n":30,"o":41.28,"t":"2026-10-19T17:15:00Z","v":10871,"vw":41.278216},{"c":41.28,"h":41.2899,"l":41.26,"n":33,"o":41.28,"t":"2026-10-19T17:30:00Z","v":7473,"vw":41.278267},{"c":41.31,"h":41.31,"l":41.285,"n":54,"o":41.29,"t":"2026-10-19T17:45:00Z","v":9617,"vw":41.299059},{"c":41.32,"h":41.328,"l":41.3,"n":49,"o":41.31,"t":"2026-10-19T18:00:00Z","v":27455,"vw":41.316088},{"c":41.3018,"h":41.33,"l":41.3018,"n":34,"o":41.325,"t":"2026-10-19T18:15:00Z","v":45165,"vw":41.326329},{"c":41.31,"h":41.31,"l":41.275,"n":50,"o":41.2978,"t":"2026-10-19T18:30:00Z","v":19645,"vw":41.292374},{"c":41.315,"h":41.33,"l":41.3024,"n":19,"o":41.3258,"t":"2026-10-19T18:45:00Z","v":7499,"vw":41.313621},{"c":41.315,"h":41.33,"l":41.305,"n":53,"o":41.315,"t":"2026-10-19T19:00:00Z","v":15962,"vw":41.319701},{"c":41.3152,"h":41.3299,"l":41.31,"n":82,"o":41.32,"t":"2026-10-19T19:15:00Z","v":60617,"vw":41.318361},{"c":41.31,"h":41.32,"l":41.3,"n":221,"o":41.315,"t":"2026-10-19T19:30:00Z","v":49315,"vw":41.310693},{"c":41.24,"h":41.31,"l":41.235,"n":126,"o":41.305,"t":"2026-10-19T19:45:00Z","v":42632,"vw":41.297196},{"c":41.26,"h":41.26,"l":41.26,"n":7,"o":41.26,"t":"2026-10-19T20:00:00Z","v":622,"vw":41.26},{"c":41.4061,"h":41.44,"l":41.3,"n":89,"o":41.3,"t":"2026-10-20T13:30:00Z","v":9467,"vw":41.356148},{"c":41.53,"h":41.53,"l":41.39,"n":88,"o":41.42,"t":"2026-10-20T13:45:00Z","v":8312,"vw":41.474833},{"c":41.47,"h":41.52,"l":41.45,"n":101,"o":41.52,"t":"2026-10-20T14:00:00Z","v":22272,"vw":41.485509},{"c":41.57,"h":41.57,"l":41.46,"n":152,"o":41.48,"t":"2026-10-20T14:15:00Z","v":19026,"vw":41.503953},{"c":41.59,"h":41.605,"l":41.55,"n":55,"o":41.59,"t":"2026-10-20T14:30:00Z","v":9340,"vw":41.580477},{"c":41.6401,"h":41.655,"l":41.5803,"n":58,"o":41.5803,"t":"2026-10-20T14:45:00Z","v":8013,"vw":41.630193},{"c":41.5,"h":41.64,"l":41.49,"n":83,"o":41.64,"t":"2026-10-20T15:00:00Z","v":22711,"vw":41.602728},{"c":41.515,"h":41.57,"l":41.51,"n":66,"o":41.53,"t":"2026-10-20T15:15:00Z","v":14647,"vw":41.547612},{"c":41.545,"h":41.55,"l":41.49,"n":98,"o":41.51,"t":"2026-10-20T15:30:00Z","v":19608,"vw":41.509816},{"c":41.54,"h":41.56,"l":41.515,"n":74,"o":41.54,"t":"2026-10-20T15:45:00Z","v":14336,"vw":41.539486},{"c":41.53,"h":41.555,"l":41.52,"n":31,"o":41.54,"t":"2026-10-20T16:00:00Z","v":5123,"vw":41.535858},{"c":41.515,"h":41.54,"l":41.49,"n":27,"o":41.54,"t":"2026-10-20T16:15:00Z","v":44975,"vw":41.519184},{"c":41.525,"h":41.5397,"l":41.52,"n":22,"o":41.53,"t":"2026-10-20T16:30:00Z","v":3731,"vw":41.528116},{"c":41.5024,"h":41.555,"l":41.5024,"n":57,"o":41.535,"t":"2026-10-20T16:45:00Z","v":9832,"vw":41.523832},{"c":41.5,"h":41.51,"l":41.4824,"n":31,"o":41.505,"t":"2026-10-20T17:00:00Z","v":9379,"vw":41.496493},{"c":41.52,"h":41.53,"l":41.5,"n":20,"o":41.5099,"t":"2026-10-20T17:15:00Z","v":6969,"vw":41.515246},{"c":41.56,"h":41.56,"l":41.53,"n":26,"o":41.53,"t":"2026-10-20T17:30:00Z","v":2248,"vw":41.539114},{"c":41.56,"h":41.585,"l":41.56,"n":32,"o":41.56,"t":"2026-10-20T17:45:00Z","v":1779,"vw":41.571465},{"c":41.585,"h":41.585,"l":41.56,"n":30,"o":41.575,"t":"2026-10-20T18:00:00Z","v":27784,"vw":41.573188},{"c":41.565,"h":41.585,"l":41.55,"n":79,"o":41.5803,"t":"2026-10-20T18:15:00Z","v":13038,"vw":41.56487},{"c":41.545,"h":41.58,"l":41.545,"n":71,"o":41.565,"t":"2026-10-20T18:30:00Z","v":17531,"vw":41.559031},{"c":41.5601,"h":41.57,"l":41.54,"n":46,"o":41.54,"t":"2026-10-20T18:45:00Z","v":18860,"vw":41.551783},{"c":41.555,"h":41.585,"l":41.555,"n":70,"o":41.575,"t":"2026-10-20T19:00:00Z","v":31974,"vw":41.574709},{"c":41.56,"h":41.5699,"l":41.535,"n":97,"o":41.56,"t":"2026-10-20T19:15:00Z","v":68298,"vw":41.555442},{"c":41.5843,"h":41.5843,"l":41.559,"n":86,"o":41.5601,"t":"2026-10-20T19:30:00Z","v":29381,"vw":41.564042},{"c":41.6,"h":41.61,"l":41.58,"n":97,"o":41.58,"t":"2026-10-20T19:45:00Z","v":35476,"vw":41.599699},{"c":41.59,"h":41.59,"l":41.59,"n":6,"o":41.59,"t":"2026-10-20T20:00:00Z","v":2503,"vw":41.59},{"c":41.59,"h":41.63,"l":41.58,"n":121,"o":41.61,"t":"2026-10-21T13:30:00Z","v":17630,"vw":41.603972},{"c":41.64,"h":41.67,"l":41.58,"n":86,"o":41.5899,"t":"2026-10-21T13:45:00Z","v":9330,"vw":41.624171},{"c":41.58,"h":41.62,"l":41.53,"n":67,"o":41.62,"t":"2026-10-21T14:00:00Z","v":15013,"vw":41.578477},{"c":41.58,"h":41.585,"l":41.57,"n":33,"o":41.585,"t":"2026-10-21T14:15:00Z","v":12363,"vw":41.572492},{"c":41.62,"h":41.635,"l":41.57,"n":33,"o":41.57,"t":"2026-10-21T14:30:00Z","v":9653,"vw":41.603116},{"c":41.6276,"h":41.65,"l":41.6276,"n":82,"o":41.63,"t":"2026-10-21T14:45:00Z","v":12038,"vw":41.638659},{"c":41.599,"h":41.605,"l":41.58,"n":30,"o":41.59,"t":"2026-10-21T15:00:00Z","v":5292,"vw":41.594751},{"c":41.62,"h":41.62,"l":41.595,"n":39,"o":41.6,"t":"2026-10-21T15:15:00Z","v":8770,"vw":41.610525},{"c":41.64,"h":41.645,"l":41.61,"n":28,"o":41.63,"t":"2026-10-21T15:30:00Z","v":8813,"vw":41.637244},{"c":41.6451,"h":41.655,"l":41.6451,"n":37,"o":41.65,"t":"2026-10-21T15:45:00Z","v":16616,"vw":41.6519},{"c":41.665,"h":41.665,"l":41.64,"n":87,"o":41.65,"t":"2026-10-21T16:00:00Z","v":12138,"vw":41.657208},{"c":41.67,"h":41.68,"l":41.66,"n":44,"o":41.665,"t":"2026-10-21T16:15:00Z","v":9868,"vw":41.666942},{"c":41.655,"h":41.69,"l":41.645,"n":47,"o":41.6751,"t":"2026-10-21T16:30:00Z","v":10449,"vw":41.663625},{"c":41.6751,"h":41.6823,"l":41.65,"n":40,"o":41.65,"t":"2026-10-21T16:45:00Z","v":12343,"vw":41.668717},{"c":41.6751,"h":41.68,"l":41.66,"n":61,"o":41.6799,"t":"2026-10-21T17:00:00Z","v":58257,"vw":41.6767},{"c":41.7006,"h":41.7006,"l":41.685,"n":38,"o":41.695,"t":"2026-10-21T17:15:00Z","v":14742,"vw":41.695126},{"c":41.705,"h":41.72,"l":41.705,"n":25,"o":41.705,"t":"2026-10-21T17:30:00Z","v":6454,"vw":41.715356},{"c":41.72,"h":41.728,"l":41.7,"n":17,"o":41.71,"t":"2026-10-21T17:45:00Z","v":7627,"vw":41.717092},{"c":41.735,"h":41.735,"l":41.705,"n":30,"o":41.71,"t":"2026-10-21T18:00:00Z","v":51457,"vw":41.717356},{"c":41.725,"h":41.74,"l":41.72,"n":40,"o":41.73,"t":"2026-10-21T18:15:00Z","v":13689,"vw":41.726698},{"c":41.745,"h":41.745,"l":41.73,"n":24,"o":41.73,"t":"2026-10-21T18:30:00Z","v":5847,"vw":41.736284},{"c":41.67,"h":41.75,"l":41.67,"n":122,"o":41.7499,"t":"2026-10-21T18:45:00Z","v":65136,"vw":41.725087},{"c":41.62,"h":41.65,"l":41.6,"n":131,"o":41.645,"t":"2026-10-21T19:00:00Z","v":44558,"vw":41.625065},{"c":41.6776,"h":41.68,"l":41.625,"n":138,"o":41.625,"t":"2026-10-21T19:15:00Z","v":64057,"vw":41.651056},{"c":41.69,"h":41.69,"l":41.66,"n":96,"o":41.68,"t":"2026-10-21T19:30:00Z","v":95168,"vw":41.673254},{"c":41.705,"h":41.73,"l":41.685,"n":93,"o":41.6992,"t":"2026-10-21T19:45:00Z","v":36939,"vw":41.70696},{"c":41.72,"h":41.72,"l":41.72,"n":5,"o":41.72,"t":"2026-10-21T20:00:00Z","v":2381,"vw":41.72},{"c":41.57,"h":41.65,"l":41.53,"n":109,"o":41.53,"t":"2026-10-22T13:30:00Z","v":63050,"vw":41.622083},{"c":41.62,"h":41.63,"l":41.55,"n":130,"o":41.56,"t":"2026-10-22T13:45:00Z","v":22679,"vw":41.586489},{"c":41.58,"h":41.64,"l":41.545,"n":123,"o":41.62,"t":"2026-10-22T14:00:00Z","v":32175,"vw":41.583387},{"c":41.46,"h":41.62,"l":41.46,"n":63,"o":41.58,"t":"2026-10-22T14:15:00Z","v":18762,"vw":41.562403},{"c":41.45,"h":41.46,"l":41.41,"n":54,"o":41.46,"t":"2026-10-22T14:30:00Z","v":10204,"vw":41.429619},{"c":41.5,"h":41.5,"l":41.44,"n":74,"o":41.44,"t":"2026-10-22T14:45:00Z","v":24715,"vw":41.483263},{"c":41.47,"h":41.51,"l":41.47,"n":81,"o":41.51,"t":"2026-10-22T15:00:00Z","v":19790,"vw":41.485079},{"c":41.53,"h":41.555,"l":41.47,"n":41,"o":41.47,"t":"2026-10-22T15:15:00Z","v":15653,"vw":41.53675},{"c":41.54,"h":41.54,"l":41.49,"n":81,"o":41.5,"t":"2026-10-22T15:30:00Z","v":17345,"vw":41.511863},{"c":41.6,"h":41.615,"l":41.5301,"n":48,"o":41.535,"t":"2026-10-22T15:45:00Z","v":16062,"vw":41.570091},{"c":41.615,"h":41.64,"l":41.6,"n":42,"o":41.6,"t":"2026-10-22T16:00:00Z","v":9906,"vw":41.616347},{"c":41.66,"h":41.66,"l":41.63,"n":44,"o":41.63,"t":"2026-10-22T16:15:00Z","v":6021,"vw":41.650791},{"c":41.555,"h":41.63,"l":41.54,"n":40,"o":41.63,"t":"2026-10-22T16:30:00Z","v":22746,"vw":41.561305},{"c":41.62,"h":41.63,"l":41.54,"n":50,"o":41.56,"t":"2026-10-22T16:45:00Z","v":13674,"vw":41.607295},{"c":41.555,"h":41.615,"l":41.555,"n":46,"o":41.615,"t":"2026-10-22T17:00:00Z","v":21210,"vw":41.56688},{"c":41.605,"h":41.605,"l":41.55,"n":44,"o":41.56,"t":"2026-10-22T17:15:00Z","v":59650,"vw":41.568943},{"c":41.6252,"h":41.65,"l":41.6001,"n":41,"o":41.6004,"t":"2026-10-22T17:30:00Z","v":13697,"vw":41.626288},{"c":41.61,"h":41.625,"l":41.6,"n":39,"o":41.61,"t":"2026-10-22T17:45:00Z","v":5999,"vw":41.611254},{"c":41.62,"h":41.635,"l":41.56,"n":101,"o":41.605,"t":"2026-10-22T18:00:00Z","v":25914,"vw":41.588529},{"c":41.63,"h":41.6699,"l":41.615,"n":159,"o":41.625,"t":"2026-10-22T18:15:00Z","v":90673,"vw":41.631237},{"c":41.605,"h":41.62,"l":41.6,"n":75,"o":41.62,"t":"2026-10-22T18:30:00Z","v":38617,"vw":41.613842},{"c":41.635,"h":41.655,"l":41.625,"n":75,"o":41.63,"t":"2026-10-22T18:45:00Z","v":22369,"vw":41.640169},{"c":41.65,"h":41.68,"l":41.615,"n":148,"o":41.63,"t":"2026-10-22T19:00:00Z","v":71346,"vw":41.653753},{"c":41.69,"h":41.69,"l":41.635,"n":128,"o":41.65,"t":"2026-10-22T19:15:00Z","v":58317,"vw":41.666871},{"c":41.67,"h":41.69,"l":41.66,"n":101,"o":41.685,"t":"2026-10-22T19:30:00Z","v":17609,"vw":41.68105},{"c":41.75,"h":41.76,"l":41.6601,"n":263,"o":41.67,"t":"2026-10-22T19:45:00Z","v":51050,"vw":41.724835},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-10-22T20:00:00Z","v":890,"vw":41.75}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.525,"strike":46.674241555940135,"iv":0.4249740431187174,"gamma":0.056416847841341794,"theta":-0.025137856569855926,"vega":0.032820366774782055,"rho":0.0059183188914224034,"breakevenPct":13.052075583090142},{"delta":0.25,"premium":0.525,"strike":44.682543448971245,"iv":0.3156088633232857,"gamma":0.08675362006807043,"theta":-0.021544478370114417,"vega":0.03721673618298468,"rho":0.007424718711397548,"breakevenPct":8.281541195140708},{"delta":0.3,"premium":0.5421681872290064,"strike":43.65663625541987,"iv":0.25492427455966027,"gamma":0.11777418261437272,"theta":-0.0193447135405855,"vega":0.040587885250974266,"rho":0.008913684512386957,"breakevenPct":5.865399862632043},{"delta":0.35,"premium":0.5787195960394738,"strike":42.97874516548872,"iv":0.21679493834384045,"gamma":0.14569812279228017,"theta":-0.01804747300854187,"vega":0.043379270157362176,"rho":0.010401517050277144,"breakevenPct":4.329256913839995},{"delta":0.4,"premium":0.6401356153073028,"strike":42.62779648395827,"iv":0.20025973655321905,"gamma":0.16488657499510337,"theta":-0.01741513644548326,"vega":0.04459697255558587,"rho":0.011909487151839867,"breakevenPct":3.6357655072229322},{"delta":0.45,"premium":0.7015516345751318,"strike":42.27684780242782,"iv":0.18372453476259765,"gamma":0.18407502719792657,"theta":-0.01678279988242465,"vega":0.04581467495380956,"rho":0.013417457253402586,"breakevenPct":2.9422741006058706},{"delta":0.5,"premium":0.7700253321397348,"strike":41.95288157143592,"iv":0.1691643480188196,"gamma":0.199663717670722,"theta":-0.016110394458180067,"vega":0.04646073815080514,"rho":0.01494328878477611,"breakevenPct":2.3303159367081507},{"delta":0.55,"premium":0.8648671747299609,"strike":41.729724294753034,"iv":0.16198300187858083,"gamma":0.2018033622443234,"theta":-0.015288288027692932,"vega":0.0449711039234503,"rho":0.016535852285476074,"breakevenPct":2.0229735795999844},{"delta":0.6,"premium":0.9597090173201868,"strike":41.50656701807015,"iv":0.15480165573834206,"gamma":0.20394300681792482,"theta":-0.014466181597205799,"vega":0.04348146969609547,"rho":0.018128415786176036,"breakevenPct":1.7156312224918184},{"delta":0.65,"premium":1.054550859910413,"strike":41.28340974138727,"iv":0.14762030959810327,"gamma":0.20608265139152623,"theta":-0.013644075166718662,"vega":0.041991835468740635,"rho":0.019720979286876,"breakevenPct":1.4082888653836516},{"delta":0.7,"premium":1.149392702500639,"strike":41.06025246470438,"iv":0.1404389634578645,"gamma":0.20822229596512762,"theta":-0.012821968736231527,"vega":0.0405022012413858,"rho":0.021313542787575964,"breakevenPct":1.100946508275486},{"delta":0.75,"premium":1.4327683615819207,"strike":40.70540758676352,"iv":0.14772074253430187,"gamma":0.1835534301856336,"theta":-0.012423244552058111,"vega":0.03680056497175141,"rho":0.022856388521398763,"breakevenPct":0.929762750527993},{"delta":0.8,"premium":1.7858757062146893,"strike":40.30185633575464,"iv":0.16035189669087976,"gamma":0.14896908797417271,"theta":-0.012181113801452785,"vega":0.03228079096045197,"rho":0.02438084549213001,"breakevenPct":0.8089390226810234},{"delta":0.85,"premium":2.185971223021582,"strike":39.84892086330935,"iv":0.1717338129496403,"gamma":0.11488129496402881,"theta":-0.011592086330935253,"vega":0.02716258992805756,"rho":0.025865073442862926,"breakevenPct":0.6823762546848703},{"delta":0.9,"premium":2.725539568345324,"strike":39.249400479616305,"iv":0.17940767386091128,"gamma":0.08226738609112708,"theta":-0.009973381294964027,"vega":0.020268105515587522,"rho":0.027229891445346856,"breakevenPct":0.5387785579919331}],"put":[{"delta":0.1,"premium":0.1982046552869886,"strike":37.827753752265906,"iv":0.3016199889677481,"gamma":0.049799952043478125,"theta":-0.010718252681644183,"vega":0.0203008499864299,"rho":-0.0037097790300857645,"breakevenPct":9.86934348029001},{"delta":0.15,"premium":0.4600364355120318,"strike":37.211678975265805,"iv":0.4447660881859419,"gamma":0.04489642903662401,"theta":-0.020786540863125827,"vega":0.027045549768936666,"rho":-0.005541609690618749,"breakevenPct":11.972113677236461},{"delta":0.2,"premium":0.5644101958155319,"strike":38.15281566524255,"iv":0.4170735731536384,"gamma":0.05908905297935439,"theta":-0.022226204617347638,"vega":0.03266887603749959,"rho":-0.007345877689519746,"breakevenPct":9.967891091192778},{"delta":0.25,"premium":0.5138334735417482,"strike":39.81555368611002,"iv":0.28408595279063736,"gamma":0.09688915860728316,"theta":-0.01694965194381515,"vega":0.0372434056206915,"rho":-0.009146644159661177,"breakevenPct":5.864143203429281},{"delta":0.3,"premium":0.6018845505639855,"strike":40.40753820225594,"iv":0.258651594944085,"gamma":0.11377790434247376,"theta":-0.01642369118270351,"vega":0.04030597604411027,"rho":-0.010951277903949692,"breakevenPct":4.6571170019354335},{"delta":0.35,"premium":0.7172775719286661,"strike":40.86911028771466,"iv":0.2494382656511459,"gamma":0.12621222616065003,"theta":-0.01679937721039942,"vega":0.043225144417430555,"rho":-0.012755074370915748,"breakevenPct":3.8279455909317397},{"delta":0.4,"premium":0.7871508410842418,"strike":41.24767227389495,"iv":0.23055569123310327,"gamma":0.1441024432216795,"theta":-0.015685277149969108,"vega":0.04472841935691167,"rho":-0.014548681705686173,"breakevenPct":3.088571418417475},{"delta":0.45,"premium":0.8390066174633715,"strike":41.593377449755806,"iv":0.20784586500149763,"gamma":0.1641521964918602,"theta":-0.013981494396233297,"vega":0.04567125957347899,"rho":-0.016338256008490832,"breakevenPct":2.3847405214552357},{"delta":0.5,"premium":0.8908623938425011,"strike":41.93908262561667,"iv":0.18513603876989196,"gamma":0.18420194976204085,"theta":-0.012277711642497486,"vega":0.046614099790046305,"rho":-0.01812783031129549,"breakevenPct":1.6809096244929962},{"delta":0.55,"premium":1.0116027322249992,"strike":42.202914058590906,"iv":0.1770487647458671,"gamma":0.18618571559156263,"theta":-0.011129814408003839,"vega":0.04544501637997527,"rho":-0.01986322742362866,"breakevenPct":1.3381764637942302},{"delta":0.6,"premium":1.1470777840714146,"strike":42.4492323346753,"iv":0.17208931952155712,"gamma":0.1843050865459623,"theta":-0.010100823552625645,"vega":0.04382418313523631,"rho":-0.021587035794527448,"breakevenPct":1.072683711128421},{"delta":0.65,"premium":1.2825528359178304,"strike":42.69555061075969,"iv":0.16712987429724713,"gamma":0.182424457500362,"theta":-0.00907183269724745,"vega":0.04220334989049735,"rho":-0.02331084416542624,"breakevenPct":0.8071909584626117},{"delta":0.7,"premium":1.4180278877642458,"strike":42.941868886844084,"iv":0.16217042907293716,"gamma":0.1805438284547617,"theta":-0.008042841841869253,"vega":0.0405825166457584,"rho":-0.025034652536325027,"breakevenPct":0.5416982057968027},{"delta":0.75,"premium":1.8070093457943925,"strike":43.39667705088266,"iv":0.17448701973001038,"gamma":0.1558630321910696,"theta":-0.007442990654205607,"vega":0.03698691588785047,"rho":-0.0268836966809331,"breakevenPct":0.3840294488903867},{"delta":0.8,"premium":2.274299065420561,"strike":43.91588785046729,"iv":0.19214018691588786,"gamma":0.1241392523364486,"theta":-0.0069757009345794395,"vega":0.032781308411214946,"rho":-0.02877142622160844,"breakevenPct":0.25966758072640134},{"delta":0.85,"premium":3.895454545454546,"strike":45.54545454545455,"iv":0.27534545454545456,"gamma":0.07275454545454545,"theta":-0.008745454545454546,"vega":0.02739090909090909,"rho":-0.031492302048137896,"breakevenPct":0.23952095808383575}]},"raw":{"call":[{"delta":0.2,"premium":0.525,"strike":46.674241555940135,"iv":0.4249740431187174,"gamma":0.056416847841341794,"theta":-0.025137856569855926,"vega":0.032820366774782055,"rho":0.0059183188914224034,"breakevenPct":13.052075583090142},{"delta":0.25,"premium":0.525,"strike":44.682543448971245,"iv":0.3156088633232857,"gamma":0.08675362006807043,"theta":-0.021544478370114417,"vega":0.03721673618298468,"rho":0.007424718711397548,"breakevenPct":8.281541195140708},{"delta":0.3,"premium":0.5421681872290064,"strike":43.65663625541987,"iv":0.25492427455966027,"gamma":0.11777418261437272,"theta":-0.0193447135405855,"vega":0.040587885250974266,"rho":0.008913684512386957,"breakevenPct":5.865399862632043},{"delta":0.35,"premium":0.5787195960394738,"strike":42.97874516548872,"iv":0.21679493834384045,"gamma":0.14569812279228017,"theta":-0.01804747300854187,"vega":0.043379270157362176,"rho":0.010401517050277144,"breakevenPct":4.329256913839995},{"delta":0.4,"premium":0.6401356153073028,"strike":42.62779648395827,"iv":0.20025973655321905,"gamma":0.16488657499510337,"theta":-0.01741513644548326,"vega":0.04459697255558587,"rho":0.011909487151839867,"breakevenPct":3.6357655072229322},{"delta":0.45,"premium":0.7015516345751318,"strike":42.27684780242782,"iv":0.18372453476259765,"gamma":0.18407502719792657,"theta":-0.01678279988242465,"vega":0.04581467495380956,"rho":0.013417457253402586,"breakevenPct":2.9422741006058706},{"delta":0.5,"premium":0.7700253321397348,"strike":41.95288157143592,"iv":0.1691643480188196,"gamma":0.199663717670722,"theta":-0.016110394458180067,"vega":0.04646073815080514,"rho":0.01494328878477611,"breakevenPct":2.3303159367081507},{"delta":0.55,"premium":0.8648671747299609,"strike":41.729724294753034,"iv":0.16198300187858083,"gamma":0.2018033622443234,"theta":-0.015288288027692932,"vega":0.0449711039234503,"rho":0.016535852285476074,"breakevenPct":2.0229735795999844},{"delta":0.6,"premium":0.9597090173201868,"strike":41.50656701807015,"iv":0.15480165573834206,"gamma":0.20394300681792482,"theta":-0.014466181597205799,"vega":0.04348146969609547,"rho":0.018128415786176036,"breakevenPct":1.7156312224918184},{"delta":0.65,"premium":1.054550859910413,"strike":41.28340974138727,"iv":0.14762030959810327,"gamma":0.20608265139152623,"theta":-0.013644075166718662,"vega":0.041991835468740635,"rho":0.019720979286876,"breakevenPct":1.4082888653836516},{"delta":0.7,"premium":1.149392702500639,"strike":41.06025246470438,"iv":0.1404389634578645,"gamma":0.20822229596512762,"theta":-0.012821968736231527,"vega":0.0405022012413858,"rho":0.021313542787575964,"breakevenPct":1.100946508275486},{"delta":0.75,"premium":1.4327683615819207,"strike":40.70540758676352,"iv":0.14772074253430187,"gamma":0.1835534301856336,"theta":-0.012423244552058111,"vega":0.03680056497175141,"rho":0.022856388521398763,"breakevenPct":0.929762750527993},{"delta":0.8,"premium":1.7858757062146893,"strike":40.30185633575464,"iv":0.16035189669087976,"gamma":0.14896908797417271,"theta":-0.012181113801452785,"vega":0.03228079096045197,"rho":0.02438084549213001,"breakevenPct":0.8089390226810234},{"delta":0.85,"premium":2.185971223021582,"strike":39.84892086330935,"iv":0.1717338129496403,"gamma":0.11488129496402881,"theta":-0.011592086330935253,"vega":0.02716258992805756,"rho":0.025865073442862926,"breakevenPct":0.6823762546848703},{"delta":0.9,"premium":2.725539568345324,"strike":39.249400479616305,"iv":0.17940767386091128,"gamma":0.08226738609112708,"theta":-0.009973381294964027,"vega":0.020268105515587522,"rho":0.027229891445346856,"breakevenPct":0.5387785579919331}],"put":[{"delta":0.1,"premium":0.1982046552869886,"strike":37.827753752265906,"iv":0.3016199889677481,"gamma":0.049799952043478125,"theta":-0.010718252681644183,"vega":0.0203008499864299,"rho":-0.0037097790300857645,"breakevenPct":9.86934348029001},{"delta":0.15,"premium":0.4600364355120318,"strike":37.211678975265805,"iv":0.4447660881859419,"gamma":0.04489642903662401,"theta":-0.020786540863125827,"vega":0.027045549768936666,"rho":-0.005541609690618749,"breakevenPct":11.972113677236461},{"delta":0.2,"premium":0.5644101958155319,"strike":38.15281566524255,"iv":0.4170735731536384,"gamma":0.05908905297935439,"theta":-0.022226204617347638,"vega":0.03266887603749959,"rho":-0.007345877689519746,"breakevenPct":9.967891091192778},{"delta":0.25,"premium":0.5138334735417482,"strike":39.81555368611002,"iv":0.28408595279063736,"gamma":0.09688915860728316,"theta":-0.01694965194381515,"vega":0.0372434056206915,"rho":-0.009146644159661177,"breakevenPct":5.864143203429281},{"delta":0.3,"premium":0.6018845505639855,"strike":40.40753820225594,"iv":0.258651594944085,"gamma":0.11377790434247376,"theta":-0.01642369118270351,"vega":0.04030597604411027,"rho":-0.010951277903949692,"breakevenPct":4.6571170019354335},{"delta":0.35,"premium":0.7172775719286661,"strike":40.86911028771466,"iv":0.2494382656511459,"gamma":0.12621222616065003,"theta":-0.01679937721039942,"vega":0.043225144417430555,"rho":-0.012755074370915748,"breakevenPct":3.8279455909317397},{"delta":0.4,"premium":0.7871508410842418,"strike":41.24767227389495,"iv":0.23055569123310327,"gamma":0.1441024432216795,"theta":-0.015685277149969108,"vega":0.04472841935691167,"rho":-0.014548681705686173,"breakevenPct":3.088571418417475},{"delta":0.45,"premium":0.8390066174633715,"strike":41.593377449755806,"iv":0.20784586500149763,"gamma":0.1641521964918602,"theta":-0.013981494396233297,"vega":0.04567125957347899,"rho":-0.016338256008490832,"breakevenPct":2.3847405214552357},{"delta":0.5,"premium":0.8908623938425011,"strike":41.93908262561667,"iv":0.18513603876989196,"gamma":0.18420194976204085,"theta":-0.012277711642497486,"vega":0.046614099790046305,"rho":-0.01812783031129549,"breakevenPct":1.6809096244929962},{"delta":0.55,"premium":1.0116027322249992,"strike":42.202914058590906,"iv":0.1770487647458671,"gamma":0.18618571559156263,"theta":-0.011129814408003839,"vega":0.04544501637997527,"rho":-0.01986322742362866,"breakevenPct":1.3381764637942302},{"delta":0.6,"premium":1.1470777840714146,"strike":42.4492323346753,"iv":0.17208931952155712,"gamma":0.1843050865459623,"theta":-0.010100823552625645,"vega":0.04382418313523631,"rho":-0.021587035794527448,"breakevenPct":1.072683711128421},{"delta":0.65,"premium":1.2825528359178304,"strike":42.69555061075969,"iv":0.16712987429724713,"gamma":0.182424457500362,"theta":-0.00907183269724745,"vega":0.04220334989049735,"rho":-0.02331084416542624,"breakevenPct":0.8071909584626117},{"delta":0.7,"premium":1.4180278877642458,"strike":42.941868886844084,"iv":0.16217042907293716,"gamma":0.1805438284547617,"theta":-0.008042841841869253,"vega":0.0405825166457584,"rho":-0.025034652536325027,"breakevenPct":0.5416982057968027},{"delta":0.75,"premium":1.8070093457943925,"strike":43.39667705088266,"iv":0.17448701973001038,"gamma":0.1558630321910696,"theta":-0.007442990654205607,"vega":0.03698691588785047,"rho":-0.0268836966809331,"breakevenPct":0.3840294488903867},{"delta":0.8,"premium":2.274299065420561,"strike":43.91588785046729,"iv":0.19214018691588786,"gamma":0.1241392523364486,"theta":-0.0069757009345794395,"vega":0.032781308411214946,"rho":-0.02877142622160844,"breakevenPct":0.25966758072640134},{"delta":0.85,"premium":3.895454545454546,"strike":45.54545454545455,"iv":0.27534545454545456,"gamma":0.07275454545454545,"theta":-0.008745454545454546,"vega":0.02739090909090909,"rho":-0.031492302048137896,"breakevenPct":0.23952095808383575}]}},"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"}}