{"symbol":"FEMR","url":"https://intraalpha.com/companies/FEMR","capturedAt":"2026-10-22T18:52:21.305Z","state":"partial","quote":{"symbol":"FEMR","last_price":37.925,"prev_close":39.03,"regular_close":37.925,"change":-1.105,"change_pct":-2.8312,"regular_change":-1.105,"regular_change_pct":-2.8312,"extended_change":0,"extended_change_pct":0,"bid":37.89,"ask":37.94,"bid_size":100,"ask_size":700,"volume":31257,"vwap":38.019796,"open":38.24,"high":38.33,"low":37.84,"close":37.925,"trade_count":582,"last_trade_at":"2026-10-22T18:39:32.497779589Z","last_quote_at":"2026-10-22T18:52:10.378760123Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:52:15.010673725-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":201800000,"net_expense_ratio":0.0038,"portfolio_turnover":1.3,"dividend_yield":0.0183,"inception_date":"2024-11-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:52:19.257604+00:00"},"optionObservedAt":null,"bars":[{"c":38.62,"h":38.73,"l":38.62,"n":22,"o":38.73,"t":"2026-10-15T13:30:00Z","v":2106,"vw":38.660444},{"c":38.77,"h":38.77,"l":38.67,"n":7,"o":38.75,"t":"2026-10-15T13:35:00Z","v":746,"vw":38.696012},{"c":38.82,"h":38.82,"l":38.79,"n":4,"o":38.79,"t":"2026-10-15T13:40:00Z","v":2444,"vw":38.81877},{"c":38.72,"h":38.795,"l":38.6828,"n":11,"o":38.795,"t":"2026-10-15T13:45:00Z","v":1079,"vw":38.714968},{"c":38.55,"h":38.55,"l":38.55,"n":2,"o":38.55,"t":"2026-10-15T13:55:00Z","v":195,"vw":38.55},{"c":38.735,"h":38.735,"l":38.735,"n":2,"o":38.735,"t":"2026-10-15T14:05:00Z","v":135,"vw":38.735},{"c":38.78,"h":38.78,"l":38.78,"n":5,"o":38.78,"t":"2026-10-15T14:10:00Z","v":502,"vw":38.78},{"c":38.7703,"h":38.7703,"l":38.7703,"n":3,"o":38.7703,"t":"2026-10-15T14:30:00Z","v":252,"vw":38.7703},{"c":38.91,"h":38.91,"l":38.91,"n":8,"o":38.91,"t":"2026-10-15T14:40:00Z","v":144,"vw":38.91},{"c":38.94,"h":38.945,"l":38.94,"n":4,"o":38.945,"t":"2026-10-15T14:45:00Z","v":435,"vw":38.9425},{"c":39.0529,"h":39.0529,"l":39.0529,"n":1,"o":39.0529,"t":"2026-10-15T14:55:00Z","v":500,"vw":39.0529},{"c":39.04,"h":39.075,"l":39.04,"n":10,"o":39.075,"t":"2026-10-15T15:05:00Z","v":599,"vw":39.066304},{"c":39.1484,"h":39.1484,"l":39.1484,"n":2,"o":39.1484,"t":"2026-10-15T15:15:00Z","v":242,"vw":39.1484},{"c":39.075,"h":39.1,"l":39.075,"n":11,"o":39.1,"t":"2026-10-15T15:25:00Z","v":310,"vw":39.089336},{"c":39.07,"h":39.07,"l":39.06,"n":6,"o":39.06,"t":"2026-10-15T15:30:00Z","v":535,"vw":39.067538},{"c":39.085,"h":39.085,"l":39.085,"n":2,"o":39.085,"t":"2026-10-15T15:35:00Z","v":180,"vw":39.085},{"c":39.09,"h":39.09,"l":39.09,"n":5,"o":39.09,"t":"2026-10-15T15:40:00Z","v":291,"vw":39.09},{"c":39.06,"h":39.06,"l":39.06,"n":6,"o":39.06,"t":"2026-10-15T15:50:00Z","v":578,"vw":39.06},{"c":39.0266,"h":39.05,"l":39.0266,"n":3,"o":39.05,"t":"2026-10-15T15:55:00Z","v":242,"vw":39.03631},{"c":39.02,"h":39.02,"l":39.02,"n":3,"o":39.02,"t":"2026-10-15T16:15:00Z","v":335,"vw":39.02},{"c":39.01,"h":39.11,"l":39.01,"n":2,"o":39.11,"t":"2026-10-15T16:35:00Z","v":606,"vw":39.027657},{"c":39.08,"h":39.08,"l":39.055,"n":3,"o":39.055,"t":"2026-10-15T17:25:00Z","v":1010,"vw":39.0578},{"c":39.055,"h":39.055,"l":39.055,"n":3,"o":39.055,"t":"2026-10-15T17:30:00Z","v":215,"vw":39.055},{"c":39.12,"h":39.12,"l":39.12,"n":2,"o":39.12,"t":"2026-10-15T17:40:00Z","v":200,"vw":39.12},{"c":39.14,"h":39.14,"l":39.12,"n":33,"o":39.12,"t":"2026-10-15T17:45:00Z","v":516,"vw":39.128507},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-15T17:50:00Z","v":100,"vw":39.1},{"c":39.07,"h":39.07,"l":39.07,"n":2,"o":39.07,"t":"2026-10-15T18:00:00Z","v":200,"vw":39.07},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-10-15T18:05:00Z","v":308,"vw":39.05},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-10-15T18:20:00Z","v":107,"vw":39.04},{"c":39.05,"h":39.05,"l":39.02,"n":5,"o":39.02,"t":"2026-10-15T18:25:00Z","v":381,"vw":39.028427},{"c":39.08,"h":39.08,"l":39.05,"n":3,"o":39.05,"t":"2026-10-15T18:30:00Z","v":854,"vw":39.061707},{"c":39.07,"h":39.07,"l":39.07,"n":3,"o":39.07,"t":"2026-10-15T18:35:00Z","v":267,"vw":39.07},{"c":39.065,"h":39.065,"l":39.065,"n":4,"o":39.065,"t":"2026-10-15T18:40:00Z","v":217,"vw":39.065},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-15T18:50:00Z","v":105,"vw":39.11},{"c":39.225,"h":39.225,"l":39.225,"n":2,"o":39.225,"t":"2026-10-15T19:20:00Z","v":128,"vw":39.225},{"c":39.2,"h":39.2,"l":39.18,"n":9,"o":39.2,"t":"2026-10-15T19:25:00Z","v":1237,"vw":39.190293},{"c":39.19,"h":39.19,"l":39.19,"n":4,"o":39.19,"t":"2026-10-15T19:35:00Z","v":245,"vw":39.19},{"c":39.21,"h":39.21,"l":39.19,"n":18,"o":39.21,"t":"2026-10-15T19:40:00Z","v":1491,"vw":39.208333},{"c":39.26,"h":39.26,"l":39.2,"n":21,"o":39.23,"t":"2026-10-15T19:50:00Z","v":1751,"vw":39.223657},{"c":39.2,"h":39.22,"l":39.2,"n":8,"o":39.22,"t":"2026-10-15T19:55:00Z","v":1123,"vw":39.215983},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-16T13:25:00Z","v":109,"vw":39.15},{"c":39,"h":39.22,"l":39,"n":20,"o":39.22,"t":"2026-10-16T13:30:00Z","v":2132,"vw":39.185865},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-10-16T13:35:00Z","v":173,"vw":38.92},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-16T13:40:00Z","v":100,"vw":38.99},{"c":38.8875,"h":38.8875,"l":38.8875,"n":7,"o":38.8875,"t":"2026-10-16T13:50:00Z","v":895,"vw":38.8875},{"c":38.8763,"h":38.8763,"l":38.8763,"n":2,"o":38.8763,"t":"2026-10-16T14:00:00Z","v":110,"vw":38.8763},{"c":38.91,"h":38.91,"l":38.91,"n":4,"o":38.91,"t":"2026-10-16T14:05:00Z","v":413,"vw":38.91},{"c":38.91,"h":38.91,"l":38.91,"n":2,"o":38.91,"t":"2026-10-16T14:15:00Z","v":200,"vw":38.91},{"c":38.88,"h":38.88,"l":38.88,"n":5,"o":38.88,"t":"2026-10-16T14:20:00Z","v":1460,"vw":38.88},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-10-16T14:55:00Z","v":616,"vw":38.93},{"c":38.9491,"h":38.9491,"l":38.9491,"n":2,"o":38.9491,"t":"2026-10-16T15:00:00Z","v":257,"vw":38.9491},{"c":38.81,"h":38.81,"l":38.81,"n":3,"o":38.81,"t":"2026-10-16T15:15:00Z","v":133,"vw":38.81},{"c":38.825,"h":38.825,"l":38.825,"n":3,"o":38.825,"t":"2026-10-16T15:30:00Z","v":130,"vw":38.825},{"c":38.8716,"h":38.8716,"l":38.8716,"n":4,"o":38.8716,"t":"2026-10-16T15:40:00Z","v":543,"vw":38.8716},{"c":38.8,"h":38.83,"l":38.8,"n":5,"o":38.83,"t":"2026-10-16T15:50:00Z","v":630,"vw":38.810714},{"c":38.72,"h":38.72,"l":38.72,"n":4,"o":38.72,"t":"2026-10-16T16:00:00Z","v":210,"vw":38.72},{"c":38.7301,"h":38.7301,"l":38.7301,"n":3,"o":38.7301,"t":"2026-10-16T16:10:00Z","v":518,"vw":38.7301},{"c":38.8041,"h":38.8041,"l":38.8041,"n":2,"o":38.8041,"t":"2026-10-16T16:25:00Z","v":856,"vw":38.8041},{"c":38.76,"h":38.76,"l":38.76,"n":13,"o":38.76,"t":"2026-10-16T16:30:00Z","v":349,"vw":38.76},{"c":38.74,"h":38.74,"l":38.74,"n":3,"o":38.74,"t":"2026-10-16T16:35:00Z","v":102,"vw":38.74},{"c":38.7805,"h":38.7805,"l":38.7805,"n":2,"o":38.7805,"t":"2026-10-16T16:45:00Z","v":140,"vw":38.7805},{"c":38.73,"h":38.73,"l":38.73,"n":4,"o":38.73,"t":"2026-10-16T16:55:00Z","v":762,"vw":38.73},{"c":38.65,"h":38.65,"l":38.65,"n":5,"o":38.65,"t":"2026-10-16T17:05:00Z","v":460,"vw":38.65},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-16T17:10:00Z","v":127,"vw":38.6},{"c":38.73,"h":38.73,"l":38.73,"n":2,"o":38.73,"t":"2026-10-16T17:40:00Z","v":2003,"vw":38.73},{"c":38.695,"h":38.695,"l":38.695,"n":3,"o":38.695,"t":"2026-10-16T17:45:00Z","v":566,"vw":38.695},{"c":38.68,"h":38.68,"l":38.66,"n":14,"o":38.66,"t":"2026-10-16T17:55:00Z","v":445,"vw":38.665141},{"c":38.53,"h":38.53,"l":38.53,"n":3,"o":38.53,"t":"2026-10-16T18:20:00Z","v":351,"vw":38.53},{"c":38.61,"h":38.61,"l":38.61,"n":4,"o":38.61,"t":"2026-10-16T18:25:00Z","v":228,"vw":38.61},{"c":38.6,"h":38.61,"l":38.6,"n":6,"o":38.61,"t":"2026-10-16T18:35:00Z","v":230,"vw":38.604878},{"c":38.54,"h":38.54,"l":38.54,"n":6,"o":38.54,"t":"2026-10-16T18:50:00Z","v":128,"vw":38.54},{"c":38.485,"h":38.485,"l":38.485,"n":3,"o":38.485,"t":"2026-10-16T18:55:00Z","v":679,"vw":38.485},{"c":38.54,"h":38.54,"l":38.54,"n":2,"o":38.54,"t":"2026-10-16T19:00:00Z","v":125,"vw":38.54},{"c":38.475,"h":38.475,"l":38.475,"n":3,"o":38.475,"t":"2026-10-16T19:05:00Z","v":108,"vw":38.475},{"c":38.56,"h":38.56,"l":38.56,"n":6,"o":38.56,"t":"2026-10-16T19:10:00Z","v":2676,"vw":38.56},{"c":38.58,"h":38.58,"l":38.57,"n":11,"o":38.57,"t":"2026-10-16T19:15:00Z","v":510,"vw":38.57711},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-10-16T19:25:00Z","v":100,"vw":38.59},{"c":38.5388,"h":38.605,"l":38.5388,"n":15,"o":38.605,"t":"2026-10-16T19:30:00Z","v":929,"vw":38.5771},{"c":38.5,"h":38.51,"l":38.5,"n":4,"o":38.51,"t":"2026-10-16T19:35:00Z","v":500,"vw":38.504444},{"c":38.46,"h":38.46,"l":38.46,"n":6,"o":38.46,"t":"2026-10-16T19:45:00Z","v":1328,"vw":38.46},{"c":38.57,"h":38.57,"l":38.57,"n":2,"o":38.57,"t":"2026-10-16T19:50:00Z","v":101,"vw":38.57},{"c":38.51,"h":38.51,"l":38.51,"n":4,"o":38.51,"t":"2026-10-16T19:55:00Z","v":193,"vw":38.51},{"c":39.095,"h":39.11,"l":39.095,"n":21,"o":39.11,"t":"2026-10-19T13:30:00Z","v":1238,"vw":39.102339},{"c":39.05,"h":39.05,"l":39.05,"n":3,"o":39.05,"t":"2026-10-19T13:35:00Z","v":878,"vw":39.05},{"c":38.99,"h":38.99,"l":38.99,"n":5,"o":38.99,"t":"2026-10-19T13:45:00Z","v":427,"vw":38.99},{"c":39.01,"h":39.01,"l":38.99,"n":5,"o":38.99,"t":"2026-10-19T13:50:00Z","v":668,"vw":39.006119},{"c":39.0199,"h":39.0199,"l":39.0199,"n":3,"o":39.0199,"t":"2026-10-19T13:55:00Z","v":1004,"vw":39.0199},{"c":38.9899,"h":38.9899,"l":38.9899,"n":1,"o":38.9899,"t":"2026-10-19T14:05:00Z","v":695,"vw":38.9899},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-19T14:10:00Z","v":234,"vw":39},{"c":39.075,"h":39.08,"l":39.075,"n":7,"o":39.08,"t":"2026-10-19T14:15:00Z","v":694,"vw":39.07683},{"c":39.07,"h":39.0775,"l":39.07,"n":7,"o":39.0775,"t":"2026-10-19T14:20:00Z","v":655,"vw":39.072515},{"c":39.05,"h":39.05,"l":39.05,"n":5,"o":39.05,"t":"2026-10-19T14:25:00Z","v":424,"vw":39.05},{"c":38.93,"h":38.93,"l":38.93,"n":5,"o":38.93,"t":"2026-10-19T14:40:00Z","v":1294,"vw":38.93},{"c":38.98,"h":38.98,"l":38.98,"n":3,"o":38.98,"t":"2026-10-19T14:45:00Z","v":157,"vw":38.98},{"c":38.91,"h":38.91,"l":38.91,"n":2,"o":38.91,"t":"2026-10-19T14:50:00Z","v":1206,"vw":38.91},{"c":38.98,"h":38.98,"l":38.98,"n":5,"o":38.98,"t":"2026-10-19T14:55:00Z","v":387,"vw":38.98},{"c":39.08,"h":39.08,"l":39.08,"n":2,"o":39.08,"t":"2026-10-19T15:15:00Z","v":125,"vw":39.08},{"c":39.1,"h":39.135,"l":39.09,"n":12,"o":39.09,"t":"2026-10-19T15:20:00Z","v":880,"vw":39.09698},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-19T15:30:00Z","v":2168,"vw":39.11},{"c":39.12,"h":39.12,"l":39.115,"n":5,"o":39.115,"t":"2026-10-19T15:40:00Z","v":420,"vw":39.118541},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-10-19T15:55:00Z","v":201,"vw":39.1},{"c":39.09,"h":39.1,"l":39.09,"n":27,"o":39.1,"t":"2026-10-19T16:00:00Z","v":2558,"vw":39.095472},{"c":39.015,"h":39.04,"l":39.015,"n":7,"o":39.04,"t":"2026-10-19T16:05:00Z","v":744,"vw":39.023085},{"c":39.05,"h":39.05,"l":39.05,"n":3,"o":39.05,"t":"2026-10-19T16:10:00Z","v":152,"vw":39.05},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-19T16:20:00Z","v":257,"vw":39},{"c":39,"h":39.02,"l":39,"n":7,"o":39,"t":"2026-10-19T16:25:00Z","v":565,"vw":39.005089},{"c":38.985,"h":38.985,"l":38.985,"n":3,"o":38.985,"t":"2026-10-19T16:30:00Z","v":387,"vw":38.985},{"c":38.935,"h":38.935,"l":38.935,"n":3,"o":38.935,"t":"2026-10-19T17:05:00Z","v":746,"vw":38.935},{"c":38.91,"h":38.91,"l":38.9,"n":6,"o":38.9,"t":"2026-10-19T17:10:00Z","v":823,"vw":38.907312},{"c":38.9499,"h":38.9499,"l":38.91,"n":5,"o":38.91,"t":"2026-10-19T17:15:00Z","v":982,"vw":38.933429},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-19T17:25:00Z","v":100,"vw":38.92},{"c":38.93,"h":38.93,"l":38.93,"n":7,"o":38.93,"t":"2026-10-19T17:30:00Z","v":407,"vw":38.93},{"c":38.93,"h":38.9388,"l":38.92,"n":11,"o":38.9388,"t":"2026-10-19T17:40:00Z","v":1278,"vw":38.925555},{"c":38.9,"h":38.92,"l":38.9,"n":4,"o":38.92,"t":"2026-10-19T17:45:00Z","v":388,"vw":38.909529},{"c":38.93,"h":38.93,"l":38.93,"n":146,"o":38.93,"t":"2026-10-19T17:50:00Z","v":881,"vw":38.93},{"c":38.935,"h":38.95,"l":38.9,"n":15,"o":38.9,"t":"2026-10-19T17:55:00Z","v":1178,"vw":38.930079},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-10-19T18:00:00Z","v":177,"vw":38.93},{"c":38.9499,"h":38.9499,"l":38.925,"n":3,"o":38.925,"t":"2026-10-19T18:05:00Z","v":763,"vw":38.931527},{"c":38.93,"h":38.93,"l":38.93,"n":3,"o":38.93,"t":"2026-10-19T18:15:00Z","v":684,"vw":38.93},{"c":38.91,"h":38.91,"l":38.91,"n":6,"o":38.91,"t":"2026-10-19T18:20:00Z","v":318,"vw":38.91},{"c":38.86,"h":38.9,"l":38.86,"n":7,"o":38.9,"t":"2026-10-19T18:25:00Z","v":557,"vw":38.883937},{"c":38.9101,"h":38.945,"l":38.91,"n":11,"o":38.945,"t":"2026-10-19T19:05:00Z","v":1232,"vw":38.915904},{"c":38.94,"h":38.94,"l":38.94,"n":9,"o":38.94,"t":"2026-10-19T19:15:00Z","v":742,"vw":38.94},{"c":38.9101,"h":38.9101,"l":38.9101,"n":1,"o":38.9101,"t":"2026-10-19T19:20:00Z","v":322,"vw":38.9101},{"c":38.94,"h":38.94,"l":38.94,"n":7,"o":38.94,"t":"2026-10-19T19:30:00Z","v":278,"vw":38.94},{"c":38.96,"h":38.96,"l":38.96,"n":4,"o":38.96,"t":"2026-10-19T19:45:00Z","v":332,"vw":38.96},{"c":38.9,"h":38.94,"l":38.9,"n":9,"o":38.94,"t":"2026-10-19T19:50:00Z","v":845,"vw":38.921477},{"c":38.78,"h":38.9,"l":38.78,"n":4,"o":38.9,"t":"2026-10-19T19:55:00Z","v":408,"vw":38.86},{"c":38.46,"h":38.5299,"l":38.44,"n":16,"o":38.44,"t":"2026-10-20T13:30:00Z","v":13807,"vw":38.461441},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-20T13:40:00Z","v":100,"vw":38.5},{"c":38.58,"h":38.58,"l":38.58,"n":6,"o":38.58,"t":"2026-10-20T13:45:00Z","v":120,"vw":38.58},{"c":38.565,"h":38.565,"l":38.565,"n":4,"o":38.565,"t":"2026-10-20T13:50:00Z","v":151,"vw":38.565},{"c":38.62,"h":38.62,"l":38.62,"n":3,"o":38.62,"t":"2026-10-20T13:55:00Z","v":252,"vw":38.62},{"c":38.81,"h":38.81,"l":38.71,"n":12,"o":38.8,"t":"2026-10-20T14:05:00Z","v":1229,"vw":38.787904},{"c":38.8622,"h":38.8622,"l":38.8622,"n":2,"o":38.8622,"t":"2026-10-20T14:15:00Z","v":1505,"vw":38.8622},{"c":38.98,"h":39.075,"l":38.98,"n":17,"o":39,"t":"2026-10-20T14:30:00Z","v":951,"vw":39.010476},{"c":38.945,"h":38.945,"l":38.945,"n":2,"o":38.945,"t":"2026-10-20T14:35:00Z","v":103,"vw":38.945},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-10-20T14:40:00Z","v":134,"vw":38.93},{"c":38.93,"h":38.93,"l":38.93,"n":2,"o":38.93,"t":"2026-10-20T14:45:00Z","v":111,"vw":38.93},{"c":38.935,"h":38.935,"l":38.935,"n":3,"o":38.935,"t":"2026-10-20T14:50:00Z","v":1938,"vw":38.935},{"c":38.9599,"h":38.9599,"l":38.89,"n":3,"o":38.89,"t":"2026-10-20T15:00:00Z","v":1096,"vw":38.927982},{"c":38.71,"h":38.71,"l":38.71,"n":5,"o":38.71,"t":"2026-10-20T15:10:00Z","v":373,"vw":38.71},{"c":38.76,"h":38.76,"l":38.76,"n":3,"o":38.76,"t":"2026-10-20T15:15:00Z","v":801,"vw":38.76},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-10-20T15:20:00Z","v":350,"vw":38.81},{"c":38.805,"h":38.805,"l":38.805,"n":2,"o":38.805,"t":"2026-10-20T15:25:00Z","v":310,"vw":38.805},{"c":38.83,"h":38.83,"l":38.83,"n":4,"o":38.83,"t":"2026-10-20T15:45:00Z","v":300,"vw":38.83},{"c":38.83,"h":38.83,"l":38.82,"n":3,"o":38.82,"t":"2026-10-20T16:10:00Z","v":302,"vw":38.823311},{"c":38.8699,"h":38.8699,"l":38.845,"n":3,"o":38.845,"t":"2026-10-20T16:15:00Z","v":1495,"vw":38.856576},{"c":38.84,"h":38.84,"l":38.84,"n":6,"o":38.84,"t":"2026-10-20T16:25:00Z","v":172,"vw":38.84},{"c":38.8714,"h":38.8714,"l":38.84,"n":3,"o":38.84,"t":"2026-10-20T16:45:00Z","v":1418,"vw":38.858114},{"c":38.865,"h":38.865,"l":38.865,"n":6,"o":38.865,"t":"2026-10-20T17:10:00Z","v":229,"vw":38.865},{"c":38.8509,"h":38.875,"l":38.8509,"n":5,"o":38.875,"t":"2026-10-20T17:20:00Z","v":3325,"vw":38.851629},{"c":38.85,"h":38.9,"l":38.85,"n":4,"o":38.9,"t":"2026-10-20T17:25:00Z","v":1603,"vw":38.862492},{"c":38.875,"h":38.875,"l":38.875,"n":2,"o":38.875,"t":"2026-10-20T17:30:00Z","v":258,"vw":38.875},{"c":38.875,"h":38.875,"l":38.875,"n":1,"o":38.875,"t":"2026-10-20T17:35:00Z","v":100,"vw":38.875},{"c":38.875,"h":38.875,"l":38.875,"n":6,"o":38.875,"t":"2026-10-20T17:45:00Z","v":170,"vw":38.875},{"c":38.875,"h":38.875,"l":38.875,"n":5,"o":38.875,"t":"2026-10-20T17:50:00Z","v":112,"vw":38.875},{"c":38.88,"h":38.88,"l":38.88,"n":2,"o":38.88,"t":"2026-10-20T18:00:00Z","v":125,"vw":38.88},{"c":38.875,"h":38.875,"l":38.875,"n":4,"o":38.875,"t":"2026-10-20T18:10:00Z","v":401,"vw":38.875},{"c":38.85,"h":38.85,"l":38.85,"n":4,"o":38.85,"t":"2026-10-20T18:25:00Z","v":637,"vw":38.85},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-10-20T18:40:00Z","v":385,"vw":38.84},{"c":38.7937,"h":38.8482,"l":38.7937,"n":10,"o":38.82,"t":"2026-10-20T18:55:00Z","v":545,"vw":38.827958},{"c":38.775,"h":38.775,"l":38.775,"n":2,"o":38.775,"t":"2026-10-20T19:35:00Z","v":215,"vw":38.775},{"c":38.8157,"h":38.8157,"l":38.8157,"n":1,"o":38.8157,"t":"2026-10-20T19:45:00Z","v":137,"vw":38.8157},{"c":38.795,"h":38.795,"l":38.795,"n":1,"o":38.795,"t":"2026-10-20T19:55:00Z","v":154,"vw":38.795},{"c":39.07,"h":39.07,"l":39.07,"n":4,"o":39.07,"t":"2026-10-21T13:35:00Z","v":239,"vw":39.07},{"c":38.99,"h":39.02,"l":38.99,"n":7,"o":39.02,"t":"2026-10-21T13:45:00Z","v":243,"vw":39.002821},{"c":38.995,"h":38.995,"l":38.965,"n":3,"o":38.965,"t":"2026-10-21T13:50:00Z","v":201,"vw":38.98},{"c":39.01,"h":39.01,"l":39.01,"n":3,"o":39.01,"t":"2026-10-21T14:50:00Z","v":338,"vw":39.01},{"c":39.02,"h":39.02,"l":39.02,"n":5,"o":39.02,"t":"2026-10-21T14:55:00Z","v":133,"vw":39.02},{"c":39.11,"h":39.11,"l":39.11,"n":5,"o":39.11,"t":"2026-10-21T15:55:00Z","v":1075,"vw":39.11},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-21T16:35:00Z","v":874,"vw":39.11},{"c":39.12,"h":39.12,"l":39.12,"n":3,"o":39.12,"t":"2026-10-21T16:50:00Z","v":1008,"vw":39.12},{"c":39.15,"h":39.15,"l":39.15,"n":2,"o":39.15,"t":"2026-10-21T17:10:00Z","v":2956,"vw":39.15},{"c":39.0901,"h":39.15,"l":39.0901,"n":11,"o":39.15,"t":"2026-10-21T17:25:00Z","v":3357,"vw":39.095794},{"c":39.14,"h":39.14,"l":39.14,"n":95,"o":39.14,"t":"2026-10-21T17:50:00Z","v":804,"vw":39.14},{"c":39.14,"h":39.14,"l":39.14,"n":3,"o":39.14,"t":"2026-10-21T18:15:00Z","v":358,"vw":39.14},{"c":39.18,"h":39.18,"l":39.18,"n":5,"o":39.18,"t":"2026-10-21T18:25:00Z","v":372,"vw":39.18},{"c":39.04,"h":39.04,"l":39.04,"n":3,"o":39.04,"t":"2026-10-21T18:55:00Z","v":551,"vw":39.04},{"c":39,"h":39,"l":39,"n":7,"o":39,"t":"2026-10-21T19:00:00Z","v":241,"vw":39},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-21T19:25:00Z","v":153,"vw":39.11},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-21T19:35:00Z","v":200,"vw":39.11},{"c":39.115,"h":39.115,"l":39.115,"n":1,"o":39.115,"t":"2026-10-21T19:45:00Z","v":500,"vw":39.115},{"c":39.03,"h":39.13,"l":39.03,"n":3,"o":39.13,"t":"2026-10-21T19:55:00Z","v":341,"vw":39.097638},{"c":38.25,"h":38.25,"l":38.24,"n":8,"o":38.24,"t":"2026-10-22T13:30:00Z","v":548,"vw":38.24625},{"c":38.27,"h":38.27,"l":38.27,"n":2,"o":38.27,"t":"2026-10-22T13:45:00Z","v":210,"vw":38.27},{"c":38.33,"h":38.33,"l":38.29,"n":2,"o":38.29,"t":"2026-10-22T13:55:00Z","v":1300,"vw":38.31},{"c":38.25,"h":38.25,"l":38.25,"n":5,"o":38.25,"t":"2026-10-22T14:05:00Z","v":208,"vw":38.25},{"c":38.245,"h":38.245,"l":38.2001,"n":5,"o":38.2001,"t":"2026-10-22T14:10:00Z","v":1136,"vw":38.231997},{"c":38.15,"h":38.15,"l":38.15,"n":8,"o":38.15,"t":"2026-10-22T14:20:00Z","v":1563,"vw":38.15},{"c":38.1168,"h":38.1168,"l":38.1168,"n":6,"o":38.1168,"t":"2026-10-22T14:25:00Z","v":1394,"vw":38.1168},{"c":38.035,"h":38.035,"l":38.035,"n":6,"o":38.035,"t":"2026-10-22T14:40:00Z","v":201,"vw":38.035},{"c":38,"h":38,"l":37.96,"n":10,"o":38,"t":"2026-10-22T14:50:00Z","v":2182,"vw":37.980952},{"c":37.975,"h":38,"l":37.975,"n":42,"o":37.99,"t":"2026-10-22T14:55:00Z","v":9216,"vw":37.992781},{"c":37.97,"h":37.97,"l":37.97,"n":1,"o":37.97,"t":"2026-10-22T15:00:00Z","v":409,"vw":37.97},{"c":37.93,"h":37.93,"l":37.93,"n":2,"o":37.93,"t":"2026-10-22T15:05:00Z","v":930,"vw":37.93},{"c":37.925,"h":37.9462,"l":37.925,"n":6,"o":37.9462,"t":"2026-10-22T15:10:00Z","v":240,"vw":37.934177},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-10-22T15:25:00Z","v":185,"vw":38},{"c":37.93,"h":37.93,"l":37.93,"n":4,"o":37.93,"t":"2026-10-22T15:30:00Z","v":802,"vw":37.93},{"c":37.91,"h":37.91,"l":37.91,"n":2,"o":37.91,"t":"2026-10-22T15:35:00Z","v":1187,"vw":37.91},{"c":37.935,"h":37.935,"l":37.935,"n":1,"o":37.935,"t":"2026-10-22T15:40:00Z","v":129,"vw":37.935},{"c":38.03,"h":38.03,"l":38.03,"n":2,"o":38.03,"t":"2026-10-22T16:00:00Z","v":101,"vw":38.03},{"c":38.025,"h":38.025,"l":38.025,"n":3,"o":38.025,"t":"2026-10-22T16:05:00Z","v":122,"vw":38.025},{"c":38.04,"h":38.04,"l":38.04,"n":3,"o":38.04,"t":"2026-10-22T16:20:00Z","v":146,"vw":38.04},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-22T16:30:00Z","v":100,"vw":38.01},{"c":37.84,"h":37.845,"l":37.84,"n":3,"o":37.845,"t":"2026-10-22T16:50:00Z","v":470,"vw":37.8421},{"c":37.8971,"h":37.8971,"l":37.8971,"n":3,"o":37.8971,"t":"2026-10-22T16:55:00Z","v":560,"vw":37.8971},{"c":37.88,"h":37.915,"l":37.88,"n":10,"o":37.915,"t":"2026-10-22T17:00:00Z","v":1114,"vw":37.906627},{"c":37.99,"h":37.99,"l":37.99,"n":2,"o":37.99,"t":"2026-10-22T17:20:00Z","v":207,"vw":37.99},{"c":37.925,"h":37.925,"l":37.925,"n":1,"o":37.925,"t":"2026-10-22T17:25:00Z","v":1318,"vw":37.925},{"c":37.995,"h":37.995,"l":37.995,"n":1,"o":37.995,"t":"2026-10-22T17:40:00Z","v":100,"vw":37.995},{"c":37.99,"h":37.99,"l":37.99,"n":7,"o":37.99,"t":"2026-10-22T17:45:00Z","v":270,"vw":37.99},{"c":37.9696,"h":37.9696,"l":37.95,"n":2,"o":37.95,"t":"2026-10-22T17:55:00Z","v":450,"vw":37.960889},{"c":37.9386,"h":37.9386,"l":37.9386,"n":4,"o":37.9386,"t":"2026-10-22T18:05:00Z","v":131,"vw":37.9386},{"c":37.93,"h":37.93,"l":37.93,"n":4,"o":37.93,"t":"2026-10-22T18:30:00Z","v":261,"vw":37.93},{"c":37.925,"h":37.925,"l":37.925,"n":2,"o":37.925,"t":"2026-10-22T18:35:00Z","v":106,"vw":37.925}],"history":[{"c":25.0421,"h":25.08,"l":24.9801,"n":46,"o":25.04,"t":"2024-11-21T05:00:00Z","v":11073,"vw":25.020905},{"c":25.034,"h":25.05,"l":24.9899,"n":32,"o":24.99,"t":"2024-11-22T05:00:00Z","v":900,"vw":24.999635},{"c":25.3005,"h":25.3084,"l":25.3,"n":34,"o":25.3,"t":"2024-11-25T05:00:00Z","v":1375,"vw":25.302864},{"c":24.9345,"h":24.98,"l":24.9015,"n":34,"o":24.9786,"t":"2024-11-26T05:00:00Z","v":3763,"vw":24.959849},{"c":24.9553,"h":25,"l":24.9553,"n":22,"o":24.97,"t":"2024-11-27T05:00:00Z","v":1050,"vw":24.993617},{"c":24.8757,"h":24.9199,"l":24.8757,"n":4,"o":24.9199,"t":"2024-11-29T05:00:00Z","v":152,"vw":24.9199},{"c":25.092,"h":25.092,"l":24.98,"n":11,"o":24.98,"t":"2024-12-02T05:00:00Z","v":229,"vw":24.98},{"c":25.1276,"h":25.1276,"l":25.1276,"n":14,"o":25.1276,"t":"2024-12-03T05:00:00Z","v":179,"vw":25.1276},{"c":25.2228,"h":25.2228,"l":25.13,"n":12,"o":25.13,"t":"2024-12-04T05:00:00Z","v":12022,"vw":25.144255},{"c":25.3812,"h":25.39,"l":25.3201,"n":11,"o":25.3201,"t":"2024-12-05T05:00:00Z","v":389,"vw":25.352164},{"c":25.3379,"h":25.64,"l":25.3379,"n":16,"o":25.64,"t":"2024-12-06T05:00:00Z","v":594,"vw":25.64},{"c":25.9317,"h":25.9317,"l":25.9317,"n":12,"o":25.9317,"t":"2024-12-09T05:00:00Z","v":108,"vw":25.9317},{"c":25.4647,"h":25.5291,"l":25.4647,"n":16,"o":25.5291,"t":"2024-12-10T05:00:00Z","v":355,"vw":25.4897},{"c":25.5651,"h":25.5651,"l":25.5651,"n":7,"o":25.5651,"t":"2024-12-11T05:00:00Z","v":37,"vw":25.5651},{"c":25.4091,"h":25.4091,"l":25.4091,"n":12,"o":25.4091,"t":"2024-12-12T05:00:00Z","v":114,"vw":25.4091},{"c":25.4455,"h":25.4686,"l":25.4001,"n":10,"o":25.41,"t":"2024-12-13T05:00:00Z","v":645,"vw":25.433181},{"c":25.4072,"h":25.4072,"l":25.4072,"n":6,"o":25.4072,"t":"2024-12-16T05:00:00Z","v":19,"vw":25.4072},{"c":25.3434,"h":25.3434,"l":25.3,"n":14,"o":25.3,"t":"2024-12-17T05:00:00Z","v":684,"vw":25.316667},{"c":24.7839,"h":25.3989,"l":24.78,"n":22,"o":25.3989,"t":"2024-12-18T05:00:00Z","v":736,"vw":25.075189},{"c":24.9195,"h":24.9195,"l":24.91,"n":17,"o":24.91,"t":"2024-12-19T05:00:00Z","v":256,"vw":24.91},{"c":24.8876,"h":24.9001,"l":24.7399,"n":13,"o":24.74,"t":"2024-12-20T05:00:00Z","v":1148,"vw":24.771726},{"c":25.0287,"h":25.0287,"l":25,"n":12,"o":25,"t":"2024-12-23T05:00:00Z","v":230,"vw":25},{"c":25.0799,"h":25.0799,"l":25.06,"n":4,"o":25.06,"t":"2024-12-24T05:00:00Z","v":103,"vw":25.06},{"c":25.0058,"h":25.0058,"l":24.58,"n":20,"o":24.58,"t":"2024-12-26T05:00:00Z","v":420,"vw":24.58},{"c":24.8661,"h":24.8661,"l":24.83,"n":14,"o":24.86,"t":"2024-12-27T05:00:00Z","v":602,"vw":24.836},{"c":24.7039,"h":24.7039,"l":24.64,"n":18,"o":24.64,"t":"2024-12-30T05:00:00Z","v":272,"vw":24.64},{"c":24.5807,"h":24.6842,"l":24.5807,"n":25,"o":24.675,"t":"2024-12-31T05:00:00Z","v":1786,"vw":24.673367},{"c":24.511,"h":24.54,"l":24.46,"n":28,"o":24.54,"t":"2025-01-02T05:00:00Z","v":936,"vw":24.482857},{"c":24.6797,"h":24.6797,"l":24.6688,"n":12,"o":24.6791,"t":"2025-01-03T05:00:00Z","v":478,"vw":24.673976},{"c":24.7977,"h":24.885,"l":24.7701,"n":24,"o":24.885,"t":"2025-01-06T05:00:00Z","v":529,"vw":24.82755},{"c":24.6371,"h":24.8,"l":24.6371,"n":14,"o":24.8,"t":"2025-01-07T05:00:00Z","v":422,"vw":24.748333},{"c":24.5136,"h":24.5136,"l":24.5136,"n":7,"o":24.5136,"t":"2025-01-08T05:00:00Z","v":135,"vw":24.5136},{"c":24.1342,"h":24.41,"l":24.11,"n":20,"o":24.41,"t":"2025-01-10T05:00:00Z","v":2765,"vw":24.230682},{"c":23.9595,"h":23.96,"l":23.929,"n":7,"o":23.929,"t":"2025-01-13T05:00:00Z","v":307,"vw":23.949633},{"c":24.2375,"h":24.2375,"l":24.17,"n":11,"o":24.17,"t":"2025-01-14T05:00:00Z","v":218,"vw":24.17},{"c":24.5282,"h":24.5282,"l":24.5282,"n":11,"o":24.5282,"t":"2025-01-15T05:00:00Z","v":74,"vw":24.5282},{"c":24.4949,"h":24.539,"l":24.4949,"n":10,"o":24.5,"t":"2025-01-16T05:00:00Z","v":6209,"vw":24.501821},{"c":24.7374,"h":24.7599,"l":24.7358,"n":19,"o":24.75,"t":"2025-01-17T05:00:00Z","v":2101,"vw":24.743263},{"c":24.9683,"h":25.009,"l":24.94,"n":13,"o":24.94,"t":"2025-01-21T05:00:00Z","v":264,"vw":24.9814},{"c":25.0193,"h":25.0899,"l":25.005,"n":17,"o":25.005,"t":"2025-01-22T05:00:00Z","v":1428,"vw":25.035821},{"c":24.9918,"h":24.9918,"l":24.92,"n":17,"o":24.92,"t":"2025-01-23T05:00:00Z","v":846,"vw":24.944491},{"c":25.1687,"h":25.2597,"l":25.1687,"n":14,"o":25.2597,"t":"2025-01-24T05:00:00Z","v":480,"vw":25.239319},{"c":24.6747,"h":24.76,"l":24.6747,"n":13,"o":24.7,"t":"2025-01-27T05:00:00Z","v":2239,"vw":24.732578},{"c":24.8988,"h":24.8988,"l":24.87,"n":13,"o":24.87,"t":"2025-01-28T05:00:00Z","v":549,"vw":24.878527},{"c":24.8684,"h":24.96,"l":24.8684,"n":9,"o":24.96,"t":"2025-01-29T05:00:00Z","v":245,"vw":24.96},{"c":25.2697,"h":25.2697,"l":25.2315,"n":12,"o":25.259,"t":"2025-01-30T05:00:00Z","v":376,"vw":25.24525},{"c":25.0228,"h":25.13,"l":25.022,"n":10,"o":25.13,"t":"2025-01-31T05:00:00Z","v":523,"vw":25.094},{"c":24.7969,"h":24.885,"l":24.45,"n":64,"o":24.45,"t":"2025-02-03T05:00:00Z","v":625,"vw":24.638808},{"c":25.2585,"h":25.2585,"l":25.2585,"n":4,"o":25.2585,"t":"2025-02-04T05:00:00Z","v":4,"vw":25.2585},{"c":25.2486,"h":25.2486,"l":25.2486,"n":4,"o":25.2486,"t":"2025-02-05T05:00:00Z","v":46,"vw":25.2486},{"c":25.366,"h":25.366,"l":25.34,"n":3,"o":25.34,"t":"2025-02-06T05:00:00Z","v":119,"vw":25.34},{"c":25.3716,"h":25.3716,"l":25.37,"n":10,"o":25.37,"t":"2025-02-07T05:00:00Z","v":950,"vw":25.37},{"c":25.5925,"h":25.5925,"l":25.52,"n":7,"o":25.52,"t":"2025-02-10T05:00:00Z","v":138,"vw":25.52},{"c":25.5798,"h":25.63,"l":25.545,"n":34,"o":25.59,"t":"2025-02-11T05:00:00Z","v":13517,"vw":25.585363},{"c":25.7408,"h":25.809,"l":25.6801,"n":57,"o":25.71,"t":"2025-02-12T05:00:00Z","v":27281,"vw":25.757682},{"c":25.8566,"h":25.8566,"l":25.84,"n":4,"o":25.84,"t":"2025-02-13T05:00:00Z","v":263,"vw":25.84},{"c":26.1312,"h":26.1312,"l":26.1312,"n":15,"o":26.1312,"t":"2025-02-14T05:00:00Z","v":156,"vw":26.1312},{"c":26.2847,"h":26.33,"l":26.16,"n":90,"o":26.16,"t":"2025-02-18T05:00:00Z","v":10629,"vw":26.315468},{"c":26.2653,"h":26.4,"l":26.2478,"n":42,"o":26.4,"t":"2025-02-19T05:00:00Z","v":8133,"vw":26.267145},{"c":26.3861,"h":26.3861,"l":26.365,"n":22,"o":26.37,"t":"2025-02-20T05:00:00Z","v":1536,"vw":26.366414},{"c":26.3461,"h":26.5499,"l":26.2601,"n":58,"o":26.5301,"t":"2025-02-21T05:00:00Z","v":4169,"vw":26.495812},{"c":26.05,"h":26.1099,"l":26.05,"n":31,"o":26.0501,"t":"2025-02-24T05:00:00Z","v":1527,"vw":26.06574},{"c":26.0203,"h":26.0299,"l":25.99,"n":29,"o":25.99,"t":"2025-02-25T05:00:00Z","v":2002,"vw":26.004636},{"c":26.2501,"h":26.36,"l":26.16,"n":21,"o":26.36,"t":"2025-02-26T05:00:00Z","v":1219,"vw":26.232318},{"c":25.7609,"h":25.9692,"l":25.7609,"n":22,"o":25.9692,"t":"2025-02-27T05:00:00Z","v":2934,"vw":25.951053},{"c":25.3833,"h":25.44,"l":25.2501,"n":19,"o":25.44,"t":"2025-02-28T05:00:00Z","v":1715,"vw":25.372039},{"c":25.128,"h":25.39,"l":25.115,"n":33,"o":25.39,"t":"2025-03-03T05:00:00Z","v":1573,"vw":25.219884},{"c":25.5649,"h":25.59,"l":25.15,"n":45,"o":25.2,"t":"2025-03-04T05:00:00Z","v":5657,"vw":25.341403},{"c":26.2352,"h":26.2389,"l":26.0117,"n":23,"o":26.0117,"t":"2025-03-05T05:00:00Z","v":2625,"vw":26.167968},{"c":26.0126,"h":26.305,"l":26.0126,"n":24,"o":26.125,"t":"2025-03-06T05:00:00Z","v":2848,"vw":26.21852},{"c":26.0843,"h":26.11,"l":26.005,"n":20,"o":26.005,"t":"2025-03-07T05:00:00Z","v":1666,"vw":26.089771},{"c":25.4718,"h":25.58,"l":25.355,"n":22,"o":25.4501,"t":"2025-03-10T04:00:00Z","v":1237,"vw":25.445486},{"c":25.6771,"h":25.6771,"l":25.54,"n":29,"o":25.548,"t":"2025-03-11T04:00:00Z","v":6580,"vw":25.565492},{"c":25.8555,"h":25.8555,"l":25.67,"n":48,"o":25.735,"t":"2025-03-12T04:00:00Z","v":934,"vw":25.711012},{"c":25.7209,"h":25.77,"l":25.7209,"n":15,"o":25.7688,"t":"2025-03-13T04:00:00Z","v":538,"vw":25.769356},{"c":26.21,"h":26.22,"l":26.095,"n":36,"o":26.1,"t":"2025-03-14T04:00:00Z","v":3094,"vw":26.144775},{"c":26.71,"h":26.78,"l":25.7,"n":106,"o":26.425,"t":"2025-03-17T04:00:00Z","v":10669,"vw":26.516835},{"c":26.5668,"h":26.6199,"l":26.47,"n":29,"o":26.53,"t":"2025-03-18T04:00:00Z","v":3025,"vw":26.562942},{"c":26.6332,"h":26.67,"l":26.5393,"n":38,"o":26.54,"t":"2025-03-19T04:00:00Z","v":3298,"vw":26.621743},{"c":26.2907,"h":26.35,"l":26.2501,"n":35,"o":26.35,"t":"2025-03-20T04:00:00Z","v":5570,"vw":26.303814},{"c":26.0348,"h":26.0348,"l":23.2,"n":22,"o":25.09,"t":"2025-03-21T04:00:00Z","v":1764,"vw":25.243605},{"c":26.2107,"h":26.34,"l":26.16,"n":58,"o":26.34,"t":"2025-03-24T04:00:00Z","v":9956,"vw":26.218928},{"c":26.1062,"h":26.1062,"l":26.0701,"n":21,"o":26.0701,"t":"2025-03-25T04:00:00Z","v":297,"vw":26.0701},{"c":26.0275,"h":26.0901,"l":26,"n":19,"o":26.0901,"t":"2025-03-26T04:00:00Z","v":680,"vw":26.026655},{"c":26.1613,"h":26.18,"l":26.1066,"n":26,"o":26.18,"t":"2025-03-27T04:00:00Z","v":3448,"vw":26.126712},{"c":25.6394,"h":25.99,"l":25.5719,"n":27,"o":25.99,"t":"2025-03-28T04:00:00Z","v":1662,"vw":25.757929},{"c":25.5649,"h":25.5649,"l":25.14,"n":41,"o":25.14,"t":"2025-03-31T04:00:00Z","v":1788,"vw":25.351571},{"c":25.6954,"h":25.6954,"l":25.525,"n":18,"o":25.53,"t":"2025-04-01T04:00:00Z","v":554,"vw":25.576386},{"c":25.7144,"h":25.7144,"l":25.63,"n":18,"o":25.6999,"t":"2025-04-02T04:00:00Z","v":715,"vw":25.668619},{"c":25.1576,"h":25.31,"l":25.1304,"n":48,"o":25.249,"t":"2025-04-03T04:00:00Z","v":2439,"vw":25.257065},{"c":23.7555,"h":24.3,"l":23.7555,"n":38,"o":24.22,"t":"2025-04-04T04:00:00Z","v":2587,"vw":23.823357},{"c":22.7796,"h":23.21,"l":22.11,"n":74,"o":22.28,"t":"2025-04-07T04:00:00Z","v":8776,"vw":22.747451},{"c":22.4701,"h":23.6788,"l":22.42,"n":39,"o":22.59,"t":"2025-04-08T04:00:00Z","v":3011,"vw":22.712612},{"c":23.9906,"h":24.61,"l":22.29,"n":53,"o":22.29,"t":"2025-04-09T04:00:00Z","v":6687,"vw":22.994424},{"c":23.6365,"h":24,"l":23.36,"n":32,"o":24,"t":"2025-04-10T04:00:00Z","v":2077,"vw":23.678109},{"c":24.4057,"h":25.3864,"l":23.975,"n":43,"o":24.08,"t":"2025-04-11T04:00:00Z","v":1243,"vw":24.265081},{"c":24.6528,"h":24.73,"l":24.51,"n":32,"o":24.73,"t":"2025-04-14T04:00:00Z","v":1382,"vw":24.649245},{"c":24.6399,"h":24.76,"l":24.6399,"n":23,"o":24.72,"t":"2025-04-15T04:00:00Z","v":635,"vw":24.735163},{"c":24.1103,"h":24.47,"l":24.0257,"n":91,"o":24.388,"t":"2025-04-16T04:00:00Z","v":18316,"vw":24.230566},{"c":24.3908,"h":24.4559,"l":24.3908,"n":49,"o":24.42,"t":"2025-04-17T04:00:00Z","v":2350,"vw":24.436068},{"c":24.3354,"h":24.3354,"l":24.185,"n":34,"o":24.2,"t":"2025-04-21T04:00:00Z","v":1406,"vw":24.237435},{"c":24.8432,"h":24.89,"l":24.5,"n":29,"o":24.5,"t":"2025-04-22T04:00:00Z","v":3024,"vw":24.660537},{"c":25.0757,"h":25.31,"l":25.0552,"n":28,"o":25.31,"t":"2025-04-23T04:00:00Z","v":4823,"vw":25.175734},{"c":25.3493,"h":25.36,"l":25.2115,"n":19,"o":25.2115,"t":"2025-04-24T04:00:00Z","v":1585,"vw":25.334085},{"c":25.3369,"h":25.3369,"l":25.2559,"n":26,"o":25.2559,"t":"2025-04-25T04:00:00Z","v":799,"vw":25.26471},{"c":25.4084,"h":25.55,"l":25.36,"n":23,"o":25.55,"t":"2025-04-28T04:00:00Z","v":1146,"vw":25.481424},{"c":25.4951,"h":25.5358,"l":25.4445,"n":23,"o":25.4901,"t":"2025-04-29T04:00:00Z","v":1105,"vw":25.512942},{"c":25.6156,"h":25.6156,"l":25.39,"n":34,"o":25.45,"t":"2025-04-30T04:00:00Z","v":2603,"vw":25.453954},{"c":25.5773,"h":25.65,"l":25.5773,"n":26,"o":25.649,"t":"2025-05-01T04:00:00Z","v":1449,"vw":25.632439},{"c":26.4215,"h":26.425,"l":26.26,"n":41,"o":26.3,"t":"2025-05-02T04:00:00Z","v":3932,"vw":26.343644},{"c":26.6202,"h":26.6202,"l":26.6202,"n":26,"o":26.6202,"t":"2025-05-05T04:00:00Z","v":390,"vw":26.6202},{"c":26.4217,"h":26.4999,"l":26.3699,"n":31,"o":26.37,"t":"2025-05-06T04:00:00Z","v":1726,"vw":26.446967},{"c":26.2019,"h":26.2496,"l":26.14,"n":21,"o":26.18,"t":"2025-05-07T04:00:00Z","v":9786,"vw":26.189369},{"c":26.2049,"h":26.25,"l":26.1555,"n":45,"o":26.1555,"t":"2025-05-08T04:00:00Z","v":3047,"vw":26.181624},{"c":26.3123,"h":26.38,"l":26.3123,"n":20,"o":26.3799,"t":"2025-05-09T04:00:00Z","v":2504,"vw":26.342202},{"c":26.8669,"h":26.88,"l":26.723,"n":46,"o":26.88,"t":"2025-05-12T04:00:00Z","v":4628,"vw":26.800279},{"c":27.02,"h":27.04,"l":26.76,"n":48,"o":26.76,"t":"2025-05-13T04:00:00Z","v":9671,"vw":26.991233},{"c":27.1523,"h":27.33,"l":27.104,"n":67,"o":27.15,"t":"2025-05-14T04:00:00Z","v":15043,"vw":27.151787},{"c":27.132,"h":27.15,"l":27.043,"n":40,"o":27.095,"t":"2025-05-15T04:00:00Z","v":8854,"vw":27.111303},{"c":27.1387,"h":27.2,"l":27.09,"n":45,"o":27.11,"t":"2025-05-16T04:00:00Z","v":20224,"vw":27.147315},{"c":27.264,"h":27.28,"l":27.0624,"n":42,"o":27.12,"t":"2025-05-19T04:00:00Z","v":8526,"vw":27.208605},{"c":27.2746,"h":27.28,"l":27.1776,"n":32,"o":27.1776,"t":"2025-05-20T04:00:00Z","v":2892,"vw":27.218746},{"c":27.2633,"h":27.47,"l":27.2633,"n":54,"o":27.44,"t":"2025-05-21T04:00:00Z","v":6639,"vw":27.446653},{"c":27.1705,"h":27.23,"l":27.04,"n":50,"o":27.04,"t":"2025-05-22T04:00:00Z","v":5424,"vw":27.144382},{"c":27.2767,"h":27.2999,"l":27.119,"n":42,"o":27.119,"t":"2025-05-23T04:00:00Z","v":4859,"vw":27.190518},{"c":27.2331,"h":27.28,"l":27.13,"n":54,"o":27.27,"t":"2025-05-27T04:00:00Z","v":8838,"vw":27.205772},{"c":27.071,"h":27.11,"l":27.07,"n":26,"o":27.0824,"t":"2025-05-28T04:00:00Z","v":4065,"vw":27.096304},{"c":27.2343,"h":27.2343,"l":27.11,"n":68,"o":27.2,"t":"2025-05-29T04:00:00Z","v":5110,"vw":27.189643},{"c":26.88,"h":26.93,"l":26.75,"n":44,"o":26.92,"t":"2025-05-30T04:00:00Z","v":9345,"vw":26.861988},{"c":27.0884,"h":27.1,"l":26.91,"n":52,"o":26.91,"t":"2025-06-02T04:00:00Z","v":4389,"vw":26.973445},{"c":27.1836,"h":27.21,"l":27.11,"n":39,"o":27.125,"t":"2025-06-03T04:00:00Z","v":3145,"vw":27.16773},{"c":27.5475,"h":27.57,"l":27.45,"n":41,"o":27.499,"t":"2025-06-04T04:00:00Z","v":3609,"vw":27.530031},{"c":27.6694,"h":27.995,"l":27.62,"n":70,"o":27.87,"t":"2025-06-05T04:00:00Z","v":6031,"vw":27.740414},{"c":27.7566,"h":27.7694,"l":27.63,"n":92,"o":27.69,"t":"2025-06-06T04:00:00Z","v":18050,"vw":27.683193},{"c":27.9727,"h":28.0538,"l":27.855,"n":155,"o":27.86,"t":"2025-06-09T04:00:00Z","v":17462,"vw":27.941535},{"c":28,"h":28.2,"l":27.86,"n":191,"o":28.2,"t":"2025-06-10T04:00:00Z","v":17734,"vw":27.9935},{"c":28.105,"h":28.18,"l":28.05,"n":149,"o":28.06,"t":"2025-06-11T04:00:00Z","v":24606,"vw":28.112368},{"c":28.1308,"h":30.95,"l":28.03,"n":93,"o":28.03,"t":"2025-06-12T04:00:00Z","v":21346,"vw":28.115797},{"c":27.5739,"h":27.85,"l":27.54,"n":192,"o":27.74,"t":"2025-06-13T04:00:00Z","v":45715,"vw":27.716279},{"c":27.9933,"h":28.065,"l":27.915,"n":95,"o":27.92,"t":"2025-06-16T04:00:00Z","v":14217,"vw":27.986297},{"c":27.603,"h":27.78,"l":27.51,"n":48,"o":27.75,"t":"2025-06-17T04:00:00Z","v":5094,"vw":27.689121},{"c":27.6,"h":27.69,"l":27.6,"n":43,"o":27.61,"t":"2025-06-18T04:00:00Z","v":5251,"vw":27.645699},{"c":27.1946,"h":27.4424,"l":27.18,"n":94,"o":27.43,"t":"2025-06-20T04:00:00Z","v":18941,"vw":27.254701},{"c":27.3871,"h":27.39,"l":27.18,"n":105,"o":27.25,"t":"2025-06-23T04:00:00Z","v":5131,"vw":27.325825},{"c":28.1425,"h":28.17,"l":27.86,"n":81,"o":27.92,"t":"2025-06-24T04:00:00Z","v":16333,"vw":28.049094},{"c":28.1601,"h":28.22,"l":28.11,"n":266,"o":28.14,"t":"2025-06-25T04:00:00Z","v":42638,"vw":28.171076},{"c":28.3178,"h":28.3799,"l":28.24,"n":96,"o":28.3,"t":"2025-06-26T04:00:00Z","v":14884,"vw":28.324183},{"c":28.1874,"h":28.24,"l":28.13,"n":66,"o":28.24,"t":"2025-06-27T04:00:00Z","v":5105,"vw":28.187036},{"c":28.285,"h":28.285,"l":28.081,"n":112,"o":28.081,"t":"2025-06-30T04:00:00Z","v":7758,"vw":28.189876},{"c":28.2941,"h":28.36,"l":28.2,"n":107,"o":28.31,"t":"2025-07-01T04:00:00Z","v":13696,"vw":28.285488},{"c":28.3197,"h":28.3197,"l":28.095,"n":37,"o":28.16,"t":"2025-07-02T04:00:00Z","v":4324,"vw":28.257343},{"c":28.45,"h":28.47,"l":28.415,"n":117,"o":28.46,"t":"2025-07-03T04:00:00Z","v":25887,"vw":28.442272},{"c":28.0348,"h":28.19,"l":28,"n":119,"o":28.19,"t":"2025-07-07T04:00:00Z","v":25652,"vw":28.036315},{"c":28.1958,"h":28.235,"l":28.15,"n":124,"o":28.2,"t":"2025-07-08T04:00:00Z","v":8588,"vw":28.202523},{"c":28.185,"h":28.3,"l":28.16,"n":46,"o":28.3,"t":"2025-07-09T04:00:00Z","v":22428,"vw":28.216479},{"c":28.248,"h":28.27,"l":28.1175,"n":127,"o":28.23,"t":"2025-07-10T04:00:00Z","v":16272,"vw":28.193531},{"c":28.1983,"h":28.23,"l":28.15,"n":89,"o":28.23,"t":"2025-07-11T04:00:00Z","v":70511,"vw":28.173877},{"c":28.2528,"h":28.29,"l":28.21,"n":116,"o":28.22,"t":"2025-07-14T04:00:00Z","v":45375,"vw":28.227055},{"c":28.42,"h":28.53,"l":28.35,"n":153,"o":28.53,"t":"2025-07-15T04:00:00Z","v":35561,"vw":28.410024},{"c":28.66,"h":28.67,"l":28.3276,"n":130,"o":28.45,"t":"2025-07-16T04:00:00Z","v":32769,"vw":28.467826},{"c":28.66,"h":28.712,"l":28.48,"n":82,"o":28.48,"t":"2025-07-17T04:00:00Z","v":116048,"vw":28.679358},{"c":28.618,"h":28.77,"l":28.56,"n":171,"o":28.72,"t":"2025-07-18T04:00:00Z","v":57190,"vw":28.67018},{"c":28.7974,"h":28.895,"l":28.69,"n":95,"o":28.73,"t":"2025-07-21T04:00:00Z","v":17667,"vw":28.809779},{"c":28.7323,"h":28.76,"l":28.55,"n":135,"o":28.73,"t":"2025-07-22T04:00:00Z","v":23656,"vw":28.646477},{"c":29.0391,"h":29.04,"l":28.9,"n":62,"o":28.91,"t":"2025-07-23T04:00:00Z","v":11182,"vw":28.983608},{"c":28.8477,"h":28.9594,"l":28.81,"n":109,"o":28.95,"t":"2025-07-24T04:00:00Z","v":34831,"vw":28.857582},{"c":28.8276,"h":28.83,"l":28.7379,"n":162,"o":28.74,"t":"2025-07-25T04:00:00Z","v":33406,"vw":28.777208},{"c":28.64,"h":28.78,"l":28.6,"n":123,"o":28.78,"t":"2025-07-28T04:00:00Z","v":14250,"vw":28.655905},{"c":28.7,"h":28.755,"l":28.62,"n":134,"o":28.71,"t":"2025-07-29T04:00:00Z","v":15428,"vw":28.69991},{"c":28.5485,"h":28.66,"l":28.49,"n":62,"o":28.66,"t":"2025-07-30T04:00:00Z","v":43747,"vw":28.51371},{"c":28.3131,"h":30.19,"l":28.31,"n":137,"o":28.41,"t":"2025-07-31T04:00:00Z","v":29992,"vw":28.533216},{"c":28.03,"h":28.04,"l":27.92,"n":151,"o":27.99,"t":"2025-08-01T04:00:00Z","v":26588,"vw":27.984057},{"c":28.445,"h":29.02,"l":28.2591,"n":128,"o":28.415,"t":"2025-08-04T04:00:00Z","v":30391,"vw":28.410076},{"c":28.5422,"h":28.63,"l":28.51,"n":97,"o":28.56,"t":"2025-08-05T04:00:00Z","v":33589,"vw":28.569847},{"c":28.699,"h":28.74,"l":28.54,"n":47,"o":28.63,"t":"2025-08-06T04:00:00Z","v":5340,"vw":28.630835},{"c":28.9091,"h":29,"l":28.86,"n":105,"o":29,"t":"2025-08-07T04:00:00Z","v":10626,"vw":28.885171},{"c":28.8435,"h":28.8435,"l":28.8024,"n":48,"o":28.81,"t":"2025-08-08T04:00:00Z","v":983,"vw":28.811472},{"c":28.7042,"h":28.83,"l":28.7,"n":45,"o":28.83,"t":"2025-08-11T04:00:00Z","v":4093,"vw":28.778114},{"c":29.04,"h":29.05,"l":28.89,"n":58,"o":28.89,"t":"2025-08-12T04:00:00Z","v":6611,"vw":28.97918},{"c":29.3833,"h":29.4599,"l":29.35,"n":127,"o":29.37,"t":"2025-08-13T04:00:00Z","v":9278,"vw":29.394561},{"c":29.0022,"h":29.24,"l":28.94,"n":92,"o":29.24,"t":"2025-08-14T04:00:00Z","v":11551,"vw":28.993497},{"c":29.08,"h":29.11,"l":29.04,"n":81,"o":29.09,"t":"2025-08-15T04:00:00Z","v":11384,"vw":29.074229},{"c":29.2299,"h":29.2299,"l":29.18,"n":49,"o":29.19,"t":"2025-08-18T04:00:00Z","v":5100,"vw":29.203711},{"c":28.9124,"h":29.1,"l":28.91,"n":53,"o":29.1,"t":"2025-08-19T04:00:00Z","v":8907,"vw":28.960063},{"c":28.8854,"h":28.8854,"l":28.74,"n":78,"o":28.86,"t":"2025-08-20T04:00:00Z","v":4303,"vw":28.823444},{"c":28.9123,"h":28.93,"l":28.84,"n":55,"o":28.87,"t":"2025-08-21T04:00:00Z","v":2733,"vw":28.877199},{"c":29.412,"h":29.4441,"l":29.09,"n":63,"o":29.09,"t":"2025-08-22T04:00:00Z","v":5670,"vw":29.40655},{"c":29.32,"h":29.52,"l":29.32,"n":87,"o":29.52,"t":"2025-08-25T04:00:00Z","v":7486,"vw":29.43743},{"c":29.2796,"h":29.41,"l":29.25,"n":74,"o":29.41,"t":"2025-08-26T04:00:00Z","v":10201,"vw":29.305209},{"c":29.1,"h":29.14,"l":28.9,"n":83,"o":28.94,"t":"2025-08-27T04:00:00Z","v":13551,"vw":29.045961},{"c":29.2707,"h":32.01,"l":29.1467,"n":61,"o":32.01,"t":"2025-08-28T04:00:00Z","v":6625,"vw":29.475449},{"c":29.1757,"h":29.18,"l":29.07,"n":49,"o":29.12,"t":"2025-08-29T04:00:00Z","v":3526,"vw":29.142205},{"c":29.17,"h":29.17,"l":29.0214,"n":71,"o":29.06,"t":"2025-09-02T04:00:00Z","v":5698,"vw":29.108138},{"c":29.31,"h":29.34,"l":29.25,"n":43,"o":29.28,"t":"2025-09-03T04:00:00Z","v":4664,"vw":29.282222},{"c":29.1353,"h":29.14,"l":29.05,"n":112,"o":29.07,"t":"2025-09-04T04:00:00Z","v":7492,"vw":29.086511},{"c":29.4899,"h":29.59,"l":29.43,"n":82,"o":29.56,"t":"2025-09-05T04:00:00Z","v":20028,"vw":29.466647},{"c":29.7953,"h":29.81,"l":29.64,"n":64,"o":29.73,"t":"2025-09-08T04:00:00Z","v":7256,"vw":29.721249},{"c":30.0042,"h":30.0199,"l":29.88,"n":99,"o":29.95,"t":"2025-09-09T04:00:00Z","v":15089,"vw":29.963341},{"c":30.1025,"h":30.2193,"l":30.1025,"n":97,"o":30.14,"t":"2025-09-10T04:00:00Z","v":14447,"vw":30.161439},{"c":30.5643,"h":30.6,"l":30.33,"n":97,"o":30.33,"t":"2025-09-11T04:00:00Z","v":69255,"vw":30.463384},{"c":30.5706,"h":30.61,"l":30.521,"n":69,"o":30.57,"t":"2025-09-12T04:00:00Z","v":16637,"vw":30.564778},{"c":30.7259,"h":30.78,"l":30.6675,"n":227,"o":30.7,"t":"2025-09-15T04:00:00Z","v":24478,"vw":30.725821},{"c":30.9779,"h":30.99,"l":30.79,"n":118,"o":30.865,"t":"2025-09-16T04:00:00Z","v":32957,"vw":30.870465},{"c":31.0221,"h":31.17,"l":31.015,"n":68,"o":31.09,"t":"2025-09-17T04:00:00Z","v":7284,"vw":31.071433},{"c":31,"h":31.01,"l":30.84,"n":63,"o":30.91,"t":"2025-09-18T04:00:00Z","v":4289,"vw":30.960107},{"c":30.7661,"h":30.8199,"l":30.755,"n":73,"o":30.77,"t":"2025-09-19T04:00:00Z","v":8323,"vw":30.78369},{"c":30.96,"h":30.99,"l":30.81,"n":135,"o":30.87,"t":"2025-09-22T04:00:00Z","v":1963,"vw":30.919705},{"c":30.9775,"h":31.09,"l":30.92,"n":115,"o":31.08,"t":"2025-09-23T04:00:00Z","v":22638,"vw":30.961084},{"c":30.84,"h":30.94,"l":30.76,"n":114,"o":30.94,"t":"2025-09-24T04:00:00Z","v":27242,"vw":30.836324},{"c":30.7125,"h":30.735,"l":30.5901,"n":40,"o":30.73,"t":"2025-09-25T04:00:00Z","v":4982,"vw":30.689994},{"c":30.579,"h":30.5895,"l":30.43,"n":75,"o":30.45,"t":"2025-09-26T04:00:00Z","v":11418,"vw":30.56629},{"c":30.8902,"h":30.99,"l":30.86,"n":135,"o":30.9582,"t":"2025-09-29T04:00:00Z","v":13205,"vw":30.950604},{"c":31.0541,"h":31.06,"l":30.91,"n":94,"o":31,"t":"2025-09-30T04:00:00Z","v":11629,"vw":30.99331},{"c":31.288,"h":31.3,"l":31.2,"n":61,"o":31.21,"t":"2025-10-01T04:00:00Z","v":12165,"vw":31.258806},{"c":31.448,"h":31.57,"l":31.3382,"n":102,"o":31.57,"t":"2025-10-02T04:00:00Z","v":7336,"vw":31.43193},{"c":31.5762,"h":31.64,"l":31.48,"n":81,"o":31.6,"t":"2025-10-03T04:00:00Z","v":24063,"vw":31.559641},{"c":31.73,"h":31.84,"l":31.6971,"n":81,"o":31.75,"t":"2025-10-06T04:00:00Z","v":6784,"vw":31.727237},{"c":31.47,"h":31.81,"l":31.4473,"n":151,"o":31.81,"t":"2025-10-07T04:00:00Z","v":24714,"vw":31.507921},{"c":31.724,"h":31.724,"l":31.51,"n":40,"o":31.51,"t":"2025-10-08T04:00:00Z","v":5337,"vw":31.648341},{"c":31.3919,"h":31.74,"l":31.335,"n":149,"o":31.74,"t":"2025-10-09T04:00:00Z","v":21109,"vw":31.474046},{"c":30.3054,"h":31.4546,"l":30.23,"n":197,"o":31.4546,"t":"2025-10-10T04:00:00Z","v":11016,"vw":30.648675},{"c":31.2503,"h":31.33,"l":31.18,"n":95,"o":31.18,"t":"2025-10-13T04:00:00Z","v":9448,"vw":31.28599},{"c":30.954,"h":31.14,"l":30.69,"n":98,"o":30.76,"t":"2025-10-14T04:00:00Z","v":23897,"vw":31.028799},{"c":31.4898,"h":31.54,"l":31.34,"n":77,"o":31.4241,"t":"2025-10-15T04:00:00Z","v":3858,"vw":31.411497},{"c":31.6773,"h":31.87,"l":31.6245,"n":268,"o":31.77,"t":"2025-10-16T04:00:00Z","v":15913,"vw":31.785219},{"c":31.623,"h":31.623,"l":31.47,"n":55,"o":31.47,"t":"2025-10-17T04:00:00Z","v":5706,"vw":31.496314},{"c":32.0714,"h":32.08,"l":31.85,"n":79,"o":31.98,"t":"2025-10-20T04:00:00Z","v":12454,"vw":31.963708},{"c":31.6968,"h":31.81,"l":31.686,"n":77,"o":31.81,"t":"2025-10-21T04:00:00Z","v":6204,"vw":31.721823},{"c":31.5997,"h":31.69,"l":31.48,"n":102,"o":31.59,"t":"2025-10-22T04:00:00Z","v":4838,"vw":31.600949},{"c":31.85,"h":31.85,"l":31.57,"n":109,"o":31.57,"t":"2025-10-23T04:00:00Z","v":19650,"vw":31.748177},{"c":31.9796,"h":32.01,"l":31.9565,"n":64,"o":31.99,"t":"2025-10-24T04:00:00Z","v":9273,"vw":31.982795},{"c":32.331,"h":32.49,"l":32.265,"n":116,"o":32.49,"t":"2025-10-27T04:00:00Z","v":9466,"vw":32.340567},{"c":32.2901,"h":32.2901,"l":32.15,"n":61,"o":32.15,"t":"2025-10-28T04:00:00Z","v":1044,"vw":32.2057},{"c":32.5208,"h":32.71,"l":32.415,"n":73,"o":32.71,"t":"2025-10-29T04:00:00Z","v":7491,"vw":32.570276},{"c":32.2168,"h":32.31,"l":32.17,"n":168,"o":32.19,"t":"2025-10-30T04:00:00Z","v":18535,"vw":32.263227},{"c":32.2017,"h":32.2017,"l":32.08,"n":65,"o":32.16,"t":"2025-10-31T04:00:00Z","v":2704,"vw":32.145268},{"c":32.366,"h":32.41,"l":32.2507,"n":107,"o":32.3,"t":"2025-11-03T05:00:00Z","v":14136,"vw":32.366948},{"c":31.663,"h":31.92,"l":31.663,"n":128,"o":31.89,"t":"2025-11-04T05:00:00Z","v":27652,"vw":31.78606},{"c":31.9189,"h":32.07,"l":31.61,"n":88,"o":31.61,"t":"2025-11-05T05:00:00Z","v":25120,"vw":31.954918},{"c":31.7137,"h":31.93,"l":31.7,"n":92,"o":31.93,"t":"2025-11-06T05:00:00Z","v":8984,"vw":31.768663},{"c":31.5341,"h":31.5341,"l":31.2585,"n":61,"o":31.36,"t":"2025-11-07T05:00:00Z","v":3955,"vw":31.365605},{"c":32.12,"h":32.21,"l":31.91,"n":173,"o":32.21,"t":"2025-11-10T05:00:00Z","v":12593,"vw":32.063517},{"c":32.1868,"h":32.24,"l":32.11,"n":60,"o":32.18,"t":"2025-11-11T05:00:00Z","v":3491,"vw":32.161136},{"c":32.2148,"h":32.25,"l":32.135,"n":54,"o":32.22,"t":"2025-11-12T05:00:00Z","v":7819,"vw":32.17639},{"c":31.9117,"h":32.26,"l":31.87,"n":68,"o":32.26,"t":"2025-11-13T05:00:00Z","v":2919,"vw":31.956565},{"c":31.9403,"h":32.13,"l":31.81,"n":138,"o":31.81,"t":"2025-11-14T05:00:00Z","v":8149,"vw":32.072916},{"c":31.5958,"h":31.91,"l":31.55,"n":106,"o":31.91,"t":"2025-11-17T05:00:00Z","v":3770,"vw":31.784223},{"c":31.4043,"h":31.5,"l":31.204,"n":95,"o":31.35,"t":"2025-11-18T05:00:00Z","v":14446,"vw":31.350581},{"c":31.2669,"h":31.46,"l":31.2,"n":60,"o":31.2915,"t":"2025-11-19T05:00:00Z","v":6265,"vw":31.254792},{"c":30.7793,"h":31.56,"l":30.7793,"n":100,"o":31.56,"t":"2025-11-20T05:00:00Z","v":7358,"vw":31.042099},{"c":30.7203,"h":30.84,"l":30.3645,"n":82,"o":30.37,"t":"2025-11-21T05:00:00Z","v":6290,"vw":30.672631},{"c":31.0875,"h":31.09,"l":30.87,"n":73,"o":30.87,"t":"2025-11-24T05:00:00Z","v":3716,"vw":30.916525},{"c":31.1253,"h":31.1253,"l":30.85,"n":109,"o":31,"t":"2025-11-25T05:00:00Z","v":5493,"vw":31.025145},{"c":31.4917,"h":31.605,"l":31.3,"n":91,"o":31.3,"t":"2025-11-26T05:00:00Z","v":10154,"vw":31.416354},{"c":31.5562,"h":31.83,"l":31.4602,"n":107,"o":31.48,"t":"2025-11-28T05:00:00Z","v":11274,"vw":31.512892},{"c":31.5285,"h":31.6337,"l":31.45,"n":61,"o":31.45,"t":"2025-12-01T05:00:00Z","v":3222,"vw":31.557941},{"c":31.619,"h":31.66,"l":31.4416,"n":101,"o":31.66,"t":"2025-12-02T05:00:00Z","v":14951,"vw":31.591013},{"c":31.63,"h":31.73,"l":31.47,"n":165,"o":31.58,"t":"2025-12-03T05:00:00Z","v":25194,"vw":31.563055},{"c":31.6451,"h":31.68,"l":31.59,"n":133,"o":31.59,"t":"2025-12-04T05:00:00Z","v":19680,"vw":31.645989},{"c":31.87,"h":32.1215,"l":31.87,"n":135,"o":32.01,"t":"2025-12-05T05:00:00Z","v":17659,"vw":31.973355},{"c":31.79,"h":31.945,"l":31.78,"n":143,"o":31.945,"t":"2025-12-08T05:00:00Z","v":9706,"vw":31.817327},{"c":31.74,"h":31.83,"l":31.65,"n":94,"o":31.8,"t":"2025-12-09T05:00:00Z","v":14046,"vw":31.75817},{"c":32.15,"h":32.32,"l":31.87,"n":107,"o":31.945,"t":"2025-12-10T05:00:00Z","v":9725,"vw":32.04057},{"c":31.96,"h":32.12,"l":31.73,"n":247,"o":32.04,"t":"2025-12-11T05:00:00Z","v":55425,"vw":31.998332},{"c":31.59,"h":32.06,"l":31.58,"n":156,"o":32.06,"t":"2025-12-12T05:00:00Z","v":20286,"vw":31.708406},{"c":31.55,"h":31.92,"l":31.55,"n":129,"o":31.92,"t":"2025-12-15T05:00:00Z","v":13455,"vw":31.691368},{"c":31.35,"h":31.42,"l":31.24,"n":138,"o":31.39,"t":"2025-12-16T05:00:00Z","v":22339,"vw":31.327835},{"c":31.05,"h":31.56,"l":31.05,"n":104,"o":31.56,"t":"2025-12-17T05:00:00Z","v":9263,"vw":31.304256},{"c":31.583,"h":31.6799,"l":31.51,"n":145,"o":31.51,"t":"2025-12-18T05:00:00Z","v":20350,"vw":31.569198},{"c":31.68,"h":31.815,"l":31.6,"n":114,"o":31.6,"t":"2025-12-19T05:00:00Z","v":7272,"vw":31.703258},{"c":31.8865,"h":32,"l":31.82,"n":161,"o":31.82,"t":"2025-12-22T05:00:00Z","v":14379,"vw":31.87509},{"c":32.07,"h":32.175,"l":31.87,"n":138,"o":31.87,"t":"2025-12-23T05:00:00Z","v":9550,"vw":32.00057},{"c":32.2,"h":32.315,"l":32.095,"n":123,"o":32.11,"t":"2025-12-24T05:00:00Z","v":16505,"vw":32.165962},{"c":32.38,"h":32.425,"l":32.29,"n":173,"o":32.34,"t":"2025-12-26T05:00:00Z","v":19201,"vw":32.368868},{"c":32.41,"h":32.63,"l":32.275,"n":143,"o":32.63,"t":"2025-12-29T05:00:00Z","v":5366,"vw":32.447879},{"c":32.62,"h":32.71,"l":32.565,"n":146,"o":32.58,"t":"2025-12-30T05:00:00Z","v":16122,"vw":32.607465},{"c":32.54,"h":32.695,"l":32.5307,"n":151,"o":32.6,"t":"2025-12-31T05:00:00Z","v":15076,"vw":32.602144},{"c":33.3,"h":33.455,"l":33.14,"n":186,"o":33.24,"t":"2026-01-02T05:00:00Z","v":20916,"vw":33.271154},{"c":33.77,"h":33.85,"l":33.5805,"n":239,"o":33.68,"t":"2026-01-05T05:00:00Z","v":19451,"vw":33.734896},{"c":34.1915,"h":34.273,"l":34.07,"n":190,"o":34.12,"t":"2026-01-06T05:00:00Z","v":20155,"vw":34.164141},{"c":33.97,"h":34.089,"l":33.8714,"n":235,"o":34.06,"t":"2026-01-07T05:00:00Z","v":27664,"vw":34.000283},{"c":34.01,"h":34.01,"l":33.8,"n":117,"o":33.9,"t":"2026-01-08T05:00:00Z","v":8799,"vw":33.889727},{"c":34.13,"h":34.215,"l":33.904,"n":124,"o":34,"t":"2026-01-09T05:00:00Z","v":12831,"vw":34.082148},{"c":34.61,"h":34.725,"l":34.15,"n":358,"o":34.15,"t":"2026-01-12T05:00:00Z","v":65953,"vw":34.569059},{"c":34.56,"h":34.71,"l":34.37,"n":216,"o":34.59,"t":"2026-01-13T05:00:00Z","v":35860,"vw":34.480844},{"c":34.47,"h":34.56,"l":34.35,"n":143,"o":34.56,"t":"2026-01-14T05:00:00Z","v":9452,"vw":34.47352},{"c":34.7657,"h":34.86,"l":34.41,"n":395,"o":34.72,"t":"2026-01-15T05:00:00Z","v":26607,"vw":34.650339},{"c":34.76,"h":34.77,"l":34.48,"n":472,"o":34.74,"t":"2026-01-16T05:00:00Z","v":27950,"vw":34.64628},{"c":34.54,"h":34.8399,"l":34.54,"n":649,"o":34.65,"t":"2026-01-20T05:00:00Z","v":42719,"vw":34.718414},{"c":35.13,"h":35.295,"l":34.99,"n":632,"o":35.03,"t":"2026-01-21T05:00:00Z","v":32927,"vw":35.129191},{"c":35.4434,"h":35.725,"l":35.205,"n":629,"o":35.28,"t":"2026-01-22T05:00:00Z","v":48301,"vw":35.438993},{"c":35.56,"h":35.74,"l":35.26,"n":600,"o":35.31,"t":"2026-01-23T05:00:00Z","v":32022,"vw":35.477891},{"c":35.745,"h":36.135,"l":35.62,"n":714,"o":35.64,"t":"2026-01-26T05:00:00Z","v":71339,"vw":35.752088},{"c":36.3874,"h":36.69,"l":36.106,"n":798,"o":36.29,"t":"2026-01-27T05:00:00Z","v":86322,"vw":36.246229},{"c":36.855,"h":38.02,"l":36.51,"n":776,"o":36.79,"t":"2026-01-28T05:00:00Z","v":84348,"vw":36.725113},{"c":36.57,"h":37.01,"l":36.095,"n":751,"o":37.01,"t":"2026-01-29T05:00:00Z","v":132396,"vw":36.493709},{"c":35.66,"h":36.25,"l":35.505,"n":538,"o":36.25,"t":"2026-01-30T05:00:00Z","v":30945,"vw":35.902832},{"c":35.58,"h":35.71,"l":35.1,"n":569,"o":35.25,"t":"2026-02-02T05:00:00Z","v":27848,"vw":35.503662},{"c":35.79,"h":36.05,"l":35.48,"n":591,"o":35.98,"t":"2026-02-03T05:00:00Z","v":45217,"vw":35.855556},{"c":35.35,"h":36,"l":35.23,"n":630,"o":36,"t":"2026-02-04T05:00:00Z","v":32495,"vw":35.529621},{"c":35.2,"h":35.464,"l":35.07,"n":542,"o":35.15,"t":"2026-02-05T05:00:00Z","v":46937,"vw":35.288542},{"c":36.12,"h":36.2099,"l":35.58,"n":717,"o":35.67,"t":"2026-02-06T05:00:00Z","v":57877,"vw":35.941963},{"c":36.4,"h":36.55,"l":36.13,"n":859,"o":36.16,"t":"2026-02-09T05:00:00Z","v":62724,"vw":36.458646},{"c":36.5,"h":36.61,"l":36.37,"n":716,"o":36.58,"t":"2026-02-10T05:00:00Z","v":52400,"vw":36.528365},{"c":37.28,"h":37.28,"l":36.76,"n":781,"o":36.96,"t":"2026-02-11T05:00:00Z","v":57037,"vw":37.041849},{"c":37.09,"h":37.44,"l":36.84,"n":772,"o":37.44,"t":"2026-02-12T05:00:00Z","v":48740,"vw":37.159092},{"c":37.05,"h":37.08,"l":36.46,"n":695,"o":36.76,"t":"2026-02-13T05:00:00Z","v":49804,"vw":36.915778},{"c":36.95,"h":36.95,"l":36.4,"n":862,"o":36.92,"t":"2026-02-17T05:00:00Z","v":39203,"vw":36.717633},{"c":37.16,"h":37.295,"l":36.85,"n":722,"o":36.99,"t":"2026-02-18T05:00:00Z","v":57261,"vw":37.090042},{"c":37.71,"h":37.71,"l":36.68,"n":729,"o":36.82,"t":"2026-02-19T05:00:00Z","v":41244,"vw":36.85574},{"c":37.75,"h":37.75,"l":37,"n":732,"o":37,"t":"2026-02-20T05:00:00Z","v":66870,"vw":37.457856},{"c":37.57,"h":37.64,"l":37.306,"n":793,"o":37.59,"t":"2026-02-23T05:00:00Z","v":42708,"vw":37.440766},{"c":38.0763,"h":38.1699,"l":37.735,"n":596,"o":37.79,"t":"2026-02-24T05:00:00Z","v":30406,"vw":38.021478},{"c":38.445,"h":38.47,"l":38.26,"n":534,"o":38.45,"t":"2026-02-25T05:00:00Z","v":32828,"vw":38.404827},{"c":38.26,"h":38.54,"l":37.84,"n":658,"o":38.54,"t":"2026-02-26T05:00:00Z","v":31156,"vw":38.134342},{"c":38.14,"h":38.14,"l":37.78,"n":664,"o":37.81,"t":"2026-02-27T05:00:00Z","v":36596,"vw":37.965782},{"c":37.67,"h":37.77,"l":37.04,"n":774,"o":37.11,"t":"2026-03-02T05:00:00Z","v":50230,"vw":37.466372},{"c":35.5,"h":35.8,"l":34.44,"n":1025,"o":35.44,"t":"2026-03-03T05:00:00Z","v":239252,"vw":35.584921},{"c":36.1,"h":36.25,"l":35.51,"n":649,"o":35.63,"t":"2026-03-04T05:00:00Z","v":53226,"vw":35.959739},{"c":35.0216,"h":35.5339,"l":34.595,"n":644,"o":35.49,"t":"2026-03-05T05:00:00Z","v":59979,"vw":35.038336},{"c":34.589,"h":34.88,"l":34.18,"n":515,"o":34.43,"t":"2026-03-06T05:00:00Z","v":33194,"vw":34.660292},{"c":35.27,"h":35.43,"l":33.99,"n":592,"o":34.22,"t":"2026-03-09T04:00:00Z","v":45268,"vw":34.526505},{"c":35.4583,"h":36.11,"l":35.21,"n":435,"o":35.404,"t":"2026-03-10T04:00:00Z","v":27351,"vw":35.728039},{"c":35.69,"h":35.7001,"l":35.41,"n":362,"o":35.53,"t":"2026-03-11T04:00:00Z","v":17540,"vw":35.508791},{"c":34.51,"h":35.23,"l":34.4,"n":416,"o":35.23,"t":"2026-03-12T04:00:00Z","v":26042,"vw":34.699761},{"c":34.38,"h":35.0015,"l":34.295,"n":440,"o":34.9,"t":"2026-03-13T04:00:00Z","v":146851,"vw":34.571458},{"c":35.24,"h":35.24,"l":34.94,"n":423,"o":34.98,"t":"2026-03-16T04:00:00Z","v":26767,"vw":35.121528},{"c":35.49,"h":35.5856,"l":35.38,"n":315,"o":35.47,"t":"2026-03-17T04:00:00Z","v":10110,"vw":35.437865},{"c":34.785,"h":35.32,"l":34.78,"n":458,"o":35.28,"t":"2026-03-18T04:00:00Z","v":24742,"vw":35.060681},{"c":34.88,"h":34.88,"l":33.852,"n":438,"o":34,"t":"2026-03-19T04:00:00Z","v":26956,"vw":34.240234},{"c":33.59,"h":34.41,"l":33.5,"n":502,"o":34.41,"t":"2026-03-20T04:00:00Z","v":22502,"vw":33.982024},{"c":34.58,"h":34.769,"l":34.105,"n":612,"o":34.16,"t":"2026-03-23T04:00:00Z","v":39326,"vw":34.445499},{"c":33.95,"h":34.17,"l":33.77,"n":537,"o":33.77,"t":"2026-03-24T04:00:00Z","v":24867,"vw":34.022897},{"c":34.48,"h":34.65,"l":34.33,"n":355,"o":34.46,"t":"2026-03-25T04:00:00Z","v":14049,"vw":34.504508},{"c":33.35,"h":33.9684,"l":33.335,"n":453,"o":33.76,"t":"2026-03-26T04:00:00Z","v":18441,"vw":33.628632},{"c":33.19,"h":33.34,"l":33.08,"n":565,"o":33.3,"t":"2026-03-27T04:00:00Z","v":22457,"vw":33.180575},{"c":32.81,"h":33.36,"l":32.72,"n":571,"o":33.36,"t":"2026-03-30T04:00:00Z","v":29030,"vw":32.910839},{"c":34.15,"h":34.15,"l":32.92,"n":492,"o":32.92,"t":"2026-03-31T04:00:00Z","v":34507,"vw":33.585409},{"c":34.4655,"h":34.74,"l":34.325,"n":599,"o":34.42,"t":"2026-04-01T04:00:00Z","v":36484,"vw":34.554058},{"c":34.13,"h":34.22,"l":33.395,"n":535,"o":33.4,"t":"2026-04-02T04:00:00Z","v":23189,"vw":33.907514},{"c":34.8,"h":34.8,"l":34.162,"n":613,"o":34.43,"t":"2026-04-06T04:00:00Z","v":22392,"vw":34.33535},{"c":34.08,"h":35.5,"l":33.94,"n":431,"o":34.39,"t":"2026-04-07T04:00:00Z","v":20812,"vw":34.281743},{"c":36.448,"h":36.6699,"l":36.13,"n":650,"o":36.66,"t":"2026-04-08T04:00:00Z","v":51352,"vw":36.369894},{"c":36.58,"h":36.5891,"l":35.9701,"n":552,"o":36.21,"t":"2026-04-09T04:00:00Z","v":41208,"vw":36.347679},{"c":36.635,"h":36.8199,"l":36.5,"n":598,"o":36.73,"t":"2026-04-10T04:00:00Z","v":24279,"vw":36.619458},{"c":36.815,"h":36.9999,"l":36.3401,"n":712,"o":36.38,"t":"2026-04-13T04:00:00Z","v":74534,"vw":36.667787},{"c":37.78,"h":37.78,"l":37.2,"n":554,"o":37.2,"t":"2026-04-14T04:00:00Z","v":24429,"vw":37.451891},{"c":37.664,"h":37.7,"l":37.51,"n":646,"o":37.69,"t":"2026-04-15T04:00:00Z","v":21567,"vw":37.601697},{"c":37.759,"h":37.94,"l":37.6,"n":721,"o":37.86,"t":"2026-04-16T04:00:00Z","v":42119,"vw":37.794571},{"c":38.3708,"h":38.7,"l":38.285,"n":662,"o":38.355,"t":"2026-04-17T04:00:00Z","v":23497,"vw":38.466359},{"c":38.1,"h":38.15,"l":37.845,"n":675,"o":38.15,"t":"2026-04-20T04:00:00Z","v":40864,"vw":38.012621},{"c":37.73,"h":38.23,"l":37.55,"n":691,"o":38.125,"t":"2026-04-21T04:00:00Z","v":30374,"vw":37.900643},{"c":38.43,"h":38.5,"l":38.09,"n":598,"o":38.14,"t":"2026-04-22T04:00:00Z","v":36817,"vw":38.302841},{"c":37.7046,"h":38.115,"l":37.465,"n":583,"o":37.99,"t":"2026-04-23T04:00:00Z","v":32891,"vw":37.948713},{"c":38.45,"h":38.58,"l":38.22,"n":673,"o":38.26,"t":"2026-04-24T04:00:00Z","v":42446,"vw":38.419355},{"c":38.4852,"h":38.65,"l":38.39,"n":621,"o":38.53,"t":"2026-04-27T04:00:00Z","v":35409,"vw":38.470523},{"c":38.295,"h":38.32,"l":37.99,"n":585,"o":38.06,"t":"2026-04-28T04:00:00Z","v":27274,"vw":38.189555},{"c":38.215,"h":38.3299,"l":38.04,"n":504,"o":38.27,"t":"2026-04-29T04:00:00Z","v":18757,"vw":38.183804},{"c":38.9347,"h":38.935,"l":38.255,"n":546,"o":38.44,"t":"2026-04-30T04:00:00Z","v":29972,"vw":38.529951},{"c":39.0399,"h":39.28,"l":38.82,"n":632,"o":38.82,"t":"2026-05-01T04:00:00Z","v":31757,"vw":39.095845},{"c":39.24,"h":39.52,"l":38.95,"n":707,"o":39.38,"t":"2026-05-04T04:00:00Z","v":59393,"vw":39.245188},{"c":39.9588,"h":40.11,"l":39.72,"n":543,"o":39.72,"t":"2026-05-05T04:00:00Z","v":22471,"vw":39.972995},{"c":41.28,"h":41.285,"l":40.74,"n":744,"o":40.95,"t":"2026-05-06T04:00:00Z","v":63063,"vw":41.007722},{"c":40.6063,"h":41.14,"l":40.585,"n":915,"o":41.14,"t":"2026-05-07T04:00:00Z","v":69855,"vw":40.852828},{"c":41.4107,"h":41.43,"l":41.07,"n":567,"o":41.07,"t":"2026-05-08T04:00:00Z","v":22487,"vw":41.342143},{"c":41.6532,"h":41.75,"l":41.38,"n":743,"o":41.38,"t":"2026-05-11T04:00:00Z","v":39056,"vw":41.6103},{"c":40.32,"h":40.725,"l":39.795,"n":736,"o":40.61,"t":"2026-05-12T04:00:00Z","v":46230,"vw":40.200504},{"c":41.16,"h":41.31,"l":40.6999,"n":563,"o":40.86,"t":"2026-05-13T04:00:00Z","v":23046,"vw":41.105086},{"c":41.405,"h":41.52,"l":41.08,"n":657,"o":41.11,"t":"2026-05-14T04:00:00Z","v":48045,"vw":41.361578},{"c":40.03,"h":40.1983,"l":39.8461,"n":776,"o":40.04,"t":"2026-05-15T04:00:00Z","v":24703,"vw":40.042939},{"c":40,"h":40.305,"l":39.58,"n":865,"o":40.28,"t":"2026-05-18T04:00:00Z","v":56451,"vw":39.846343},{"c":39.4,"h":39.67,"l":38.8,"n":729,"o":39.07,"t":"2026-05-19T04:00:00Z","v":47145,"vw":39.278602},{"c":40.1653,"h":40.2,"l":39.56,"n":517,"o":39.56,"t":"2026-05-20T04:00:00Z","v":24068,"vw":39.876378},{"c":40.79,"h":40.88,"l":40.205,"n":577,"o":40.31,"t":"2026-05-21T04:00:00Z","v":38684,"vw":40.463022},{"c":40.77,"h":40.92,"l":40.5689,"n":674,"o":40.8,"t":"2026-05-22T04:00:00Z","v":45808,"vw":40.808237},{"c":42.22,"h":42.27,"l":41.93,"n":799,"o":41.93,"t":"2026-05-26T04:00:00Z","v":29203,"vw":42.118583},{"c":42.44,"h":42.7,"l":42.03,"n":628,"o":42.62,"t":"2026-05-27T04:00:00Z","v":31006,"vw":42.338189},{"c":42.36,"h":42.5199,"l":41.715,"n":774,"o":41.87,"t":"2026-05-28T04:00:00Z","v":46789,"vw":42.240247},{"c":42.48,"h":42.66,"l":42.38,"n":819,"o":42.63,"t":"2026-05-29T04:00:00Z","v":50249,"vw":42.482218},{"c":43.68,"h":43.8496,"l":43.02,"n":942,"o":43.07,"t":"2026-06-01T04:00:00Z","v":68699,"vw":43.513058},{"c":43.92,"h":43.9999,"l":43.5701,"n":781,"o":43.63,"t":"2026-06-02T04:00:00Z","v":37381,"vw":43.80905},{"c":43.74,"h":43.85,"l":43.3501,"n":763,"o":43.77,"t":"2026-06-03T04:00:00Z","v":80591,"vw":43.618193},{"c":42.99,"h":43.11,"l":42.3701,"n":578,"o":42.46,"t":"2026-06-04T04:00:00Z","v":22147,"vw":42.912393},{"c":40.1292,"h":41.54,"l":40.045,"n":1146,"o":41.54,"t":"2026-06-05T04:00:00Z","v":59343,"vw":40.836324},{"c":40.76,"h":41.08,"l":40.675,"n":767,"o":40.89,"t":"2026-06-08T04:00:00Z","v":31676,"vw":40.893373},{"c":40.7085,"h":41.61,"l":39.8,"n":743,"o":41.61,"t":"2026-06-09T04:00:00Z","v":29719,"vw":40.585373},{"c":39.93,"h":42.53,"l":39.93,"n":816,"o":40.31,"t":"2026-06-10T04:00:00Z","v":60835,"vw":40.246034},{"c":41.6763,"h":41.76,"l":40.4499,"n":549,"o":40.51,"t":"2026-06-11T04:00:00Z","v":24097,"vw":41.06297},{"c":41.85,"h":42.1,"l":41.42,"n":813,"o":41.65,"t":"2026-06-12T04:00:00Z","v":57935,"vw":41.878542},{"c":43.02,"h":43.1499,"l":42.825,"n":896,"o":42.91,"t":"2026-06-15T04:00:00Z","v":30682,"vw":42.979502},{"c":42.4702,"h":43.07,"l":42.4495,"n":746,"o":42.92,"t":"2026-06-16T04:00:00Z","v":88323,"vw":42.613508},{"c":42.65,"h":43.44,"l":42.5,"n":696,"o":43.19,"t":"2026-06-17T04:00:00Z","v":58799,"vw":42.911675},{"c":43.73,"h":43.73,"l":43.205,"n":641,"o":43.28,"t":"2026-06-18T04:00:00Z","v":34687,"vw":43.462937},{"c":44.32,"h":44.41,"l":44.065,"n":1019,"o":44.41,"t":"2026-06-22T04:00:00Z","v":80086,"vw":44.246762},{"c":41.76,"h":42.38,"l":41.72,"n":1004,"o":42.02,"t":"2026-06-23T04:00:00Z","v":74412,"vw":42.003611},{"c":42.01,"h":42.01,"l":41.2701,"n":762,"o":41.71,"t":"2026-06-24T04:00:00Z","v":41814,"vw":41.599205},{"c":42.175,"h":42.71,"l":41.76,"n":669,"o":42.71,"t":"2026-06-25T04:00:00Z","v":37442,"vw":42.160369},{"c":41.705,"h":41.83,"l":40.79,"n":967,"o":41.13,"t":"2026-06-26T04:00:00Z","v":82423,"vw":41.626779},{"c":41.81,"h":41.81,"l":40.92,"n":879,"o":41.36,"t":"2026-06-29T04:00:00Z","v":44853,"vw":41.507969},{"c":42.58,"h":42.645,"l":41.89,"n":833,"o":41.89,"t":"2026-06-30T04:00:00Z","v":58830,"vw":42.345627},{"c":41.39,"h":41.84,"l":41.32,"n":1265,"o":41.48,"t":"2026-07-01T04:00:00Z","v":64798,"vw":41.509056},{"c":40.73,"h":41.665,"l":40.15,"n":970,"o":41.44,"t":"2026-07-02T04:00:00Z","v":53219,"vw":40.764103},{"c":41.6173,"h":41.765,"l":41.31,"n":961,"o":41.31,"t":"2026-07-06T04:00:00Z","v":33414,"vw":41.615521},{"c":40.48,"h":40.83,"l":40.27,"n":1380,"o":40.69,"t":"2026-07-07T04:00:00Z","v":137190,"vw":40.525912},{"c":40.935,"h":40.95,"l":40.13,"n":873,"o":40.13,"t":"2026-07-08T04:00:00Z","v":84824,"vw":40.745515},{"c":41.325,"h":41.43,"l":41.12,"n":659,"o":41.21,"t":"2026-07-09T04:00:00Z","v":41220,"vw":41.306807},{"c":41.23,"h":41.365,"l":40.78,"n":888,"o":41.09,"t":"2026-07-10T04:00:00Z","v":52840,"vw":41.197765},{"c":39.88,"h":40.33,"l":39.76,"n":1220,"o":40.33,"t":"2026-07-13T04:00:00Z","v":75919,"vw":40.001967},{"c":40.59,"h":40.59,"l":40.18,"n":715,"o":40.19,"t":"2026-07-14T04:00:00Z","v":40648,"vw":40.370714},{"c":40.348,"h":40.74,"l":39.8896,"n":826,"o":40.74,"t":"2026-07-15T04:00:00Z","v":42838,"vw":40.348521},{"c":39.41,"h":39.735,"l":39.315,"n":782,"o":39.63,"t":"2026-07-16T04:00:00Z","v":31285,"vw":39.522495},{"c":39.03,"h":39.2,"l":38.1,"n":842,"o":38.46,"t":"2026-07-17T04:00:00Z","v":45109,"vw":38.710468},{"c":39.02,"h":39.46,"l":39.01,"n":882,"o":39.28,"t":"2026-07-20T04:00:00Z","v":28822,"vw":39.242659},{"c":40.322,"h":40.322,"l":39.8637,"n":672,"o":40.07,"t":"2026-07-21T04:00:00Z","v":23839,"vw":40.147999},{"c":40.27,"h":40.32,"l":39.83,"n":712,"o":39.83,"t":"2026-07-22T04:00:00Z","v":47881,"vw":40.123137},{"c":40.03,"h":40.16,"l":39.585,"n":665,"o":39.83,"t":"2026-07-23T04:00:00Z","v":47531,"vw":39.862414},{"c":39.19,"h":39.61,"l":39.09,"n":724,"o":39.52,"t":"2026-07-24T04:00:00Z","v":25319,"vw":39.272209},{"c":39.11,"h":39.52,"l":38.76,"n":979,"o":39.52,"t":"2026-07-27T04:00:00Z","v":32562,"vw":39.033501},{"c":38.2827,"h":38.48,"l":37.91,"n":880,"o":38.04,"t":"2026-07-28T04:00:00Z","v":56012,"vw":38.286874},{"c":37.4581,"h":38.18,"l":37.36,"n":983,"o":37.78,"t":"2026-07-29T04:00:00Z","v":35086,"vw":37.746057},{"c":38.89,"h":38.99,"l":38.1,"n":612,"o":38.27,"t":"2026-07-30T04:00:00Z","v":24421,"vw":38.616205},{"c":39.43,"h":39.83,"l":39.04,"n":932,"o":39.83,"t":"2026-07-31T04:00:00Z","v":39400,"vw":39.399712},{"c":39.5288,"h":39.61,"l":38.935,"n":1021,"o":39.06,"t":"2026-08-03T04:00:00Z","v":32839,"vw":39.301194},{"c":40.5186,"h":40.595,"l":40.03,"n":729,"o":40.03,"t":"2026-08-04T04:00:00Z","v":40252,"vw":40.351349},{"c":40.4093,"h":40.755,"l":40.395,"n":868,"o":40.75,"t":"2026-08-05T04:00:00Z","v":40522,"vw":40.526353},{"c":40.0407,"h":40.31,"l":39.71,"n":724,"o":39.71,"t":"2026-08-06T04:00:00Z","v":45140,"vw":40.060071},{"c":40.37,"h":40.44,"l":39.96,"n":700,"o":40.44,"t":"2026-08-07T04:00:00Z","v":29061,"vw":40.164518},{"c":40.1525,"h":40.27,"l":40.01,"n":982,"o":40.18,"t":"2026-08-10T04:00:00Z","v":65900,"vw":40.177328},{"c":40.275,"h":40.48,"l":40.17,"n":666,"o":40.38,"t":"2026-08-11T04:00:00Z","v":28502,"vw":40.330644},{"c":40.8641,"h":40.96,"l":40.7573,"n":685,"o":40.9,"t":"2026-08-12T04:00:00Z","v":23473,"vw":40.862503},{"c":41.1307,"h":41.41,"l":40.91,"n":683,"o":40.91,"t":"2026-08-13T04:00:00Z","v":31262,"vw":41.191645},{"c":41.0535,"h":41.38,"l":40.96,"n":782,"o":41.23,"t":"2026-08-14T04:00:00Z","v":24940,"vw":41.061155},{"c":41.5282,"h":41.93,"l":41.41,"n":1185,"o":41.44,"t":"2026-08-17T04:00:00Z","v":76280,"vw":41.572955},{"c":40.39,"h":40.845,"l":40.27,"n":836,"o":40.62,"t":"2026-08-18T04:00:00Z","v":62403,"vw":40.476403},{"c":40.5331,"h":40.69,"l":40.4399,"n":711,"o":40.69,"t":"2026-08-19T04:00:00Z","v":34791,"vw":40.558289},{"c":40.7072,"h":40.7897,"l":40.54,"n":798,"o":40.55,"t":"2026-08-20T04:00:00Z","v":44737,"vw":40.627822},{"c":41.0627,"h":41.395,"l":40.99,"n":745,"o":41.2,"t":"2026-08-21T04:00:00Z","v":25481,"vw":41.115405},{"c":40.41,"h":40.59,"l":40.28,"n":757,"o":40.59,"t":"2026-08-24T04:00:00Z","v":39564,"vw":40.436289},{"c":41.17,"h":41.17,"l":40.86,"n":607,"o":40.87,"t":"2026-08-25T04:00:00Z","v":22727,"vw":41.043374},{"c":41.03,"h":41.225,"l":41.03,"n":716,"o":41.16,"t":"2026-08-26T04:00:00Z","v":38839,"vw":41.104728},{"c":41.3518,"h":41.37,"l":41.1,"n":522,"o":41.35,"t":"2026-08-27T04:00:00Z","v":32752,"vw":41.248056},{"c":41.031,"h":41.42,"l":40.92,"n":696,"o":41.4196,"t":"2026-08-28T04:00:00Z","v":25282,"vw":41.084278},{"c":41.138,"h":41.36,"l":40.97,"n":711,"o":41.29,"t":"2026-08-31T04:00:00Z","v":17657,"vw":41.122514},{"c":41.0783,"h":41.46,"l":40.9,"n":771,"o":41.2,"t":"2026-09-01T04:00:00Z","v":41227,"vw":41.224912},{"c":41.23,"h":41.23,"l":40.96,"n":557,"o":40.96,"t":"2026-09-02T04:00:00Z","v":24045,"vw":41.109437},{"c":41.37,"h":41.38,"l":40.95,"n":614,"o":41.12,"t":"2026-09-03T04:00:00Z","v":20653,"vw":41.258451},{"c":42.12,"h":42.12,"l":41.585,"n":623,"o":41.59,"t":"2026-09-04T04:00:00Z","v":23803,"vw":41.913498},{"c":42.3325,"h":42.55,"l":42.3325,"n":847,"o":42.43,"t":"2026-09-08T04:00:00Z","v":37493,"vw":42.458192},{"c":42.2616,"h":42.465,"l":42.12,"n":710,"o":42.3,"t":"2026-09-09T04:00:00Z","v":26877,"vw":42.280916},{"c":41.55,"h":41.6899,"l":41.33,"n":691,"o":41.58,"t":"2026-09-10T04:00:00Z","v":36566,"vw":41.445042},{"c":41.8471,"h":41.93,"l":41.7465,"n":717,"o":41.91,"t":"2026-09-11T04:00:00Z","v":31918,"vw":41.847109},{"c":40.81,"h":41.0799,"l":40.5617,"n":680,"o":40.74,"t":"2026-09-14T04:00:00Z","v":26759,"vw":40.816674},{"c":40.66,"h":40.82,"l":40.5,"n":696,"o":40.82,"t":"2026-09-15T04:00:00Z","v":35834,"vw":40.610374},{"c":40.68,"h":41.165,"l":40.48,"n":707,"o":40.93,"t":"2026-09-16T04:00:00Z","v":43541,"vw":40.945546},{"c":41.55,"h":41.57,"l":41.3617,"n":600,"o":41.38,"t":"2026-09-17T04:00:00Z","v":30346,"vw":41.498126},{"c":41.2974,"h":41.2974,"l":41.0001,"n":583,"o":41.19,"t":"2026-09-18T04:00:00Z","v":37503,"vw":41.108597},{"c":42.45,"h":42.52,"l":42.06,"n":908,"o":42.13,"t":"2026-09-21T04:00:00Z","v":53012,"vw":42.374623},{"c":42.82,"h":42.82,"l":42.16,"n":656,"o":42.27,"t":"2026-09-22T04:00:00Z","v":36800,"vw":42.493453},{"c":41.7635,"h":42.24,"l":41.75,"n":671,"o":42.24,"t":"2026-09-23T04:00:00Z","v":27614,"vw":41.887299},{"c":41.63,"h":41.81,"l":41.44,"n":996,"o":41.7,"t":"2026-09-24T04:00:00Z","v":76199,"vw":41.582063},{"c":42.015,"h":42.1,"l":41.71,"n":772,"o":41.785,"t":"2026-09-25T04:00:00Z","v":42783,"vw":41.906164},{"c":41.52,"h":41.685,"l":41.15,"n":843,"o":41.52,"t":"2026-09-28T04:00:00Z","v":28419,"vw":41.516075},{"c":41.69,"h":41.71,"l":41.4201,"n":616,"o":41.59,"t":"2026-09-29T04:00:00Z","v":25667,"vw":41.578347},{"c":41.16,"h":41.5,"l":41.16,"n":798,"o":41.41,"t":"2026-09-30T04:00:00Z","v":52323,"vw":41.348863},{"c":41.3,"h":41.32,"l":40.89,"n":806,"o":41.15,"t":"2026-10-01T04:00:00Z","v":26306,"vw":41.180882},{"c":41.73,"h":41.865,"l":41.51,"n":981,"o":41.56,"t":"2026-10-02T04:00:00Z","v":75509,"vw":41.628783},{"c":42.26,"h":42.675,"l":42.12,"n":872,"o":42.12,"t":"2026-10-05T04:00:00Z","v":38488,"vw":42.361252},{"c":42.115,"h":42.36,"l":42.08,"n":1766,"o":42.36,"t":"2026-10-06T04:00:00Z","v":156098,"vw":42.224637},{"c":41.555,"h":41.79,"l":41.29,"n":962,"o":41.55,"t":"2026-10-07T04:00:00Z","v":79723,"vw":41.545479},{"c":40.86,"h":41.04,"l":40.53,"n":728,"o":40.95,"t":"2026-10-08T04:00:00Z","v":31276,"vw":40.721428},{"c":41.03,"h":41.13,"l":40.92,"n":605,"o":41.08,"t":"2026-10-09T04:00:00Z","v":17029,"vw":41.008114},{"c":40.66,"h":40.91,"l":40.66,"n":756,"o":40.91,"t":"2026-10-12T04:00:00Z","v":22429,"vw":40.718963},{"c":40.25,"h":40.37,"l":40.09,"n":509,"o":40.09,"t":"2026-10-13T04:00:00Z","v":19779,"vw":40.256195},{"c":39.5208,"h":39.98,"l":39.48,"n":672,"o":39.82,"t":"2026-10-14T04:00:00Z","v":22629,"vw":39.623259},{"c":39.2,"h":39.26,"l":38.55,"n":824,"o":38.73,"t":"2026-10-15T04:00:00Z","v":28857,"vw":38.983641},{"c":38.51,"h":39.22,"l":38.46,"n":777,"o":39.22,"t":"2026-10-16T04:00:00Z","v":26404,"vw":38.747507},{"c":38.78,"h":39.135,"l":38.78,"n":756,"o":39.11,"t":"2026-10-19T04:00:00Z","v":35470,"vw":38.993196},{"c":38.7939,"h":39.075,"l":38.44,"n":588,"o":38.44,"t":"2026-10-20T04:00:00Z","v":39472,"vw":38.695059},{"c":39.03,"h":39.18,"l":38.965,"n":529,"o":39.07,"t":"2026-10-21T04:00:00Z","v":18039,"vw":39.106739},{"c":37.925,"h":38.33,"l":37.84,"n":582,"o":38.24,"t":"2026-10-22T04:00:00Z","v":31257,"vw":38.019796}],"volatilityBars":[{"c":42.14,"h":42.16,"l":42.09,"n":25,"o":42.13,"t":"2026-09-21T13:30:00Z","v":1458,"vw":42.136529},{"c":42.12,"h":42.17,"l":42.1,"n":10,"o":42.1,"t":"2026-09-21T13:45:00Z","v":542,"vw":42.120595},{"c":42.105,"h":42.125,"l":42.06,"n":16,"o":42.125,"t":"2026-09-21T14:00:00Z","v":1014,"vw":42.08282},{"c":42.12,"h":42.12,"l":42.12,"n":12,"o":42.12,"t":"2026-09-21T14:15:00Z","v":445,"vw":42.12},{"c":42.225,"h":42.225,"l":42.225,"n":3,"o":42.225,"t":"2026-09-21T14:30:00Z","v":202,"vw":42.225},{"c":42.215,"h":42.215,"l":42.19,"n":13,"o":42.19,"t":"2026-09-21T14:45:00Z","v":2665,"vw":42.197175},{"c":42.265,"h":42.28,"l":42.23,"n":12,"o":42.23,"t":"2026-09-21T15:00:00Z","v":752,"vw":42.250714},{"c":42.265,"h":42.305,"l":42.265,"n":10,"o":42.305,"t":"2026-09-21T15:15:00Z","v":2793,"vw":42.284238},{"c":42.34,"h":42.34,"l":42.34,"n":2,"o":42.34,"t":"2026-09-21T15:30:00Z","v":141,"vw":42.34},{"c":42.26,"h":42.33,"l":42.26,"n":21,"o":42.33,"t":"2026-09-21T15:45:00Z","v":2588,"vw":42.276881},{"c":42.355,"h":42.355,"l":42.355,"n":2,"o":42.355,"t":"2026-09-21T16:00:00Z","v":1431,"vw":42.355},{"c":42.355,"h":42.39,"l":42.355,"n":14,"o":42.38,"t":"2026-09-21T16:15:00Z","v":726,"vw":42.37958},{"c":42.37,"h":42.37,"l":42.35,"n":9,"o":42.35,"t":"2026-09-21T16:30:00Z","v":1460,"vw":42.356207},{"c":42.385,"h":42.385,"l":42.3787,"n":4,"o":42.3787,"t":"2026-09-21T16:45:00Z","v":1555,"vw":42.383483},{"c":42.39,"h":42.39,"l":42.38,"n":17,"o":42.385,"t":"2026-09-21T17:00:00Z","v":1560,"vw":42.385282},{"c":42.355,"h":42.38,"l":42.355,"n":23,"o":42.38,"t":"2026-09-21T17:15:00Z","v":1245,"vw":42.36226},{"c":42.38,"h":42.38,"l":42.37,"n":4,"o":42.37,"t":"2026-09-21T17:30:00Z","v":427,"vw":42.372874},{"c":42.385,"h":42.385,"l":42.385,"n":6,"o":42.385,"t":"2026-09-21T17:45:00Z","v":167,"vw":42.385},{"c":42.42,"h":42.475,"l":42.4,"n":148,"o":42.475,"t":"2026-09-21T18:00:00Z","v":792,"vw":42.440767},{"c":42.415,"h":42.415,"l":42.415,"n":1,"o":42.415,"t":"2026-09-21T18:15:00Z","v":160,"vw":42.415},{"c":42.42,"h":42.44,"l":42.42,"n":8,"o":42.44,"t":"2026-09-21T18:30:00Z","v":9452,"vw":42.439076},{"c":42.455,"h":42.46,"l":42.4026,"n":7,"o":42.4026,"t":"2026-09-21T18:45:00Z","v":1668,"vw":42.451811},{"c":42.48,"h":42.48,"l":42.445,"n":15,"o":42.445,"t":"2026-09-21T19:00:00Z","v":806,"vw":42.463095},{"c":42.45,"h":42.485,"l":42.45,"n":12,"o":42.48,"t":"2026-09-21T19:15:00Z","v":3154,"vw":42.481149},{"c":42.51,"h":42.52,"l":42.4601,"n":20,"o":42.52,"t":"2026-09-21T19:30:00Z","v":1902,"vw":42.490152},{"c":42.45,"h":42.52,"l":42.45,"n":54,"o":42.52,"t":"2026-09-21T19:45:00Z","v":6438,"vw":42.475488},{"c":42.17,"h":42.17,"l":42.17,"n":3,"o":42.17,"t":"2026-09-22T13:15:00Z","v":143,"vw":42.17},{"c":42.47,"h":42.47,"l":42.16,"n":26,"o":42.27,"t":"2026-09-22T13:30:00Z","v":1616,"vw":42.276277},{"c":42.53,"h":42.58,"l":42.47,"n":12,"o":42.575,"t":"2026-09-22T14:00:00Z","v":1970,"vw":42.565712},{"c":42.47,"h":42.5799,"l":42.47,"n":11,"o":42.54,"t":"2026-09-22T14:15:00Z","v":684,"vw":42.554933},{"c":42.39,"h":42.5,"l":42.37,"n":17,"o":42.5,"t":"2026-09-22T14:30:00Z","v":5787,"vw":42.379618},{"c":42.4456,"h":42.4456,"l":42.435,"n":9,"o":42.435,"t":"2026-09-22T14:45:00Z","v":4011,"vw":42.437136},{"c":42.45,"h":42.4692,"l":42.45,"n":8,"o":42.4692,"t":"2026-09-22T15:15:00Z","v":391,"vw":42.460393},{"c":42.27,"h":42.39,"l":42.27,"n":8,"o":42.39,"t":"2026-09-22T15:30:00Z","v":500,"vw":42.357213},{"c":42.39,"h":42.39,"l":42.35,"n":7,"o":42.35,"t":"2026-09-22T15:45:00Z","v":643,"vw":42.365292},{"c":42.4199,"h":42.4199,"l":42.4199,"n":2,"o":42.4199,"t":"2026-09-22T16:00:00Z","v":251,"vw":42.4199},{"c":42.39,"h":42.4113,"l":42.39,"n":4,"o":42.4113,"t":"2026-09-22T16:15:00Z","v":364,"vw":42.405317},{"c":42.41,"h":42.41,"l":42.405,"n":7,"o":42.405,"t":"2026-09-22T16:30:00Z","v":265,"vw":42.407276},{"c":42.47,"h":42.4999,"l":42.47,"n":9,"o":42.4999,"t":"2026-09-22T16:45:00Z","v":1109,"vw":42.490662},{"c":42.46,"h":42.475,"l":42.44,"n":6,"o":42.475,"t":"2026-09-22T17:00:00Z","v":601,"vw":42.460052},{"c":42.345,"h":42.44,"l":42.345,"n":19,"o":42.44,"t":"2026-09-22T17:15:00Z","v":1218,"vw":42.415097},{"c":42.47,"h":42.47,"l":42.47,"n":3,"o":42.47,"t":"2026-09-22T17:45:00Z","v":302,"vw":42.47},{"c":42.565,"h":42.565,"l":42.565,"n":3,"o":42.565,"t":"2026-09-22T18:00:00Z","v":112,"vw":42.565},{"c":42.58,"h":42.58,"l":42.5592,"n":10,"o":42.58,"t":"2026-09-22T18:15:00Z","v":524,"vw":42.569748},{"c":42.565,"h":42.5704,"l":42.565,"n":4,"o":42.5704,"t":"2026-09-22T18:30:00Z","v":1755,"vw":42.570089},{"c":42.5556,"h":42.56,"l":42.54,"n":8,"o":42.56,"t":"2026-09-22T18:45:00Z","v":4695,"vw":42.559054},{"c":42.57,"h":42.57,"l":42.57,"n":1,"o":42.57,"t":"2026-09-22T19:00:00Z","v":206,"vw":42.57},{"c":42.55,"h":42.595,"l":42.55,"n":14,"o":42.575,"t":"2026-09-22T19:15:00Z","v":1353,"vw":42.571659},{"c":42.685,"h":42.69,"l":42.62,"n":26,"o":42.62,"t":"2026-09-22T19:30:00Z","v":3925,"vw":42.675129},{"c":42.65,"h":42.68,"l":42.65,"n":9,"o":42.68,"t":"2026-09-22T19:45:00Z","v":400,"vw":42.66},{"c":42.82,"h":42.82,"l":42.82,"n":4,"o":42.82,"t":"2026-09-22T20:00:00Z","v":131,"vw":42.82},{"c":42.16,"h":42.24,"l":42.145,"n":20,"o":42.24,"t":"2026-09-23T13:30:00Z","v":464,"vw":42.193704},{"c":42.04,"h":42.11,"l":42.04,"n":14,"o":42.0801,"t":"2026-09-23T13:45:00Z","v":1252,"vw":42.071213},{"c":42,"h":42.06,"l":42,"n":16,"o":42.05,"t":"2026-09-23T14:00:00Z","v":1207,"vw":42.044118},{"c":41.85,"h":41.905,"l":41.78,"n":14,"o":41.905,"t":"2026-09-23T14:15:00Z","v":392,"vw":41.848658},{"c":41.89,"h":41.89,"l":41.89,"n":2,"o":41.89,"t":"2026-09-23T14:30:00Z","v":200,"vw":41.89},{"c":41.97,"h":41.97,"l":41.875,"n":25,"o":41.88,"t":"2026-09-23T14:45:00Z","v":1720,"vw":41.919311},{"c":42.01,"h":42.01,"l":42.01,"n":5,"o":42.01,"t":"2026-09-23T15:00:00Z","v":860,"vw":42.01},{"c":42.025,"h":42.025,"l":42.025,"n":6,"o":42.025,"t":"2026-09-23T15:15:00Z","v":337,"vw":42.025},{"c":41.96,"h":41.99,"l":41.93,"n":7,"o":41.99,"t":"2026-09-23T15:30:00Z","v":1136,"vw":41.949333},{"c":41.9499,"h":41.9499,"l":41.85,"n":6,"o":41.87,"t":"2026-09-23T16:00:00Z","v":1484,"vw":41.917384},{"c":41.91,"h":41.91,"l":41.91,"n":3,"o":41.91,"t":"2026-09-23T16:15:00Z","v":124,"vw":41.91},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-09-23T17:00:00Z","v":306,"vw":41.75},{"c":41.75,"h":41.75,"l":41.75,"n":5,"o":41.75,"t":"2026-09-23T17:15:00Z","v":367,"vw":41.75},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-09-23T17:30:00Z","v":100,"vw":41.79},{"c":41.895,"h":41.91,"l":41.88,"n":81,"o":41.9,"t":"2026-09-23T17:45:00Z","v":1171,"vw":41.894245},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-09-23T18:00:00Z","v":380,"vw":41.9},{"c":41.86,"h":41.9,"l":41.86,"n":11,"o":41.9,"t":"2026-09-23T18:15:00Z","v":694,"vw":41.87},{"c":41.83,"h":41.83,"l":41.83,"n":1,"o":41.83,"t":"2026-09-23T18:30:00Z","v":645,"vw":41.83},{"c":41.87,"h":41.87,"l":41.8,"n":10,"o":41.84,"t":"2026-09-23T18:45:00Z","v":1108,"vw":41.815192},{"c":41.91,"h":41.91,"l":41.85,"n":4,"o":41.85,"t":"2026-09-23T19:00:00Z","v":346,"vw":41.869355},{"c":41.82,"h":41.84,"l":41.82,"n":9,"o":41.84,"t":"2026-09-23T19:15:00Z","v":418,"vw":41.833333},{"c":41.85,"h":41.8699,"l":41.78,"n":57,"o":41.82,"t":"2026-09-23T19:30:00Z","v":4719,"vw":41.826634},{"c":41.76,"h":41.85,"l":41.76,"n":25,"o":41.85,"t":"2026-09-23T19:45:00Z","v":4196,"vw":41.813062},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-09-24T13:15:00Z","v":100,"vw":41.68},{"c":41.62,"h":41.7199,"l":41.62,"n":26,"o":41.7,"t":"2026-09-24T13:30:00Z","v":2130,"vw":41.66767},{"c":41.59,"h":41.6,"l":41.59,"n":3,"o":41.6,"t":"2026-09-24T13:45:00Z","v":505,"vw":41.592},{"c":41.51,"h":41.6399,"l":41.51,"n":10,"o":41.6384,"t":"2026-09-24T14:30:00Z","v":582,"vw":41.609264},{"c":41.51,"h":41.56,"l":41.51,"n":7,"o":41.56,"t":"2026-09-24T14:45:00Z","v":326,"vw":41.539339},{"c":41.46,"h":41.55,"l":41.46,"n":14,"o":41.54,"t":"2026-09-24T15:00:00Z","v":816,"vw":41.511729},{"c":41.44,"h":41.44,"l":41.44,"n":7,"o":41.44,"t":"2026-09-24T15:15:00Z","v":235,"vw":41.44},{"c":41.47,"h":41.47,"l":41.44,"n":7,"o":41.46,"t":"2026-09-24T15:30:00Z","v":884,"vw":41.456164},{"c":41.53,"h":41.53,"l":41.48,"n":8,"o":41.52,"t":"2026-09-24T15:45:00Z","v":1153,"vw":41.507066},{"c":41.4939,"h":41.4939,"l":41.4939,"n":1,"o":41.4939,"t":"2026-09-24T16:00:00Z","v":250,"vw":41.4939},{"c":41.69,"h":41.78,"l":41.51,"n":11,"o":41.51,"t":"2026-09-24T16:15:00Z","v":1430,"vw":41.67258},{"c":41.81,"h":41.81,"l":41.7798,"n":7,"o":41.7798,"t":"2026-09-24T16:30:00Z","v":543,"vw":41.801906},{"c":41.69,"h":41.73,"l":41.69,"n":5,"o":41.73,"t":"2026-09-24T17:00:00Z","v":341,"vw":41.711735},{"c":41.6,"h":41.67,"l":41.6,"n":4,"o":41.67,"t":"2026-09-24T17:15:00Z","v":235,"vw":41.630172},{"c":41.5981,"h":41.61,"l":41.56,"n":14,"o":41.57,"t":"2026-09-24T17:30:00Z","v":1557,"vw":41.585195},{"c":41.555,"h":41.61,"l":41.555,"n":7,"o":41.5568,"t":"2026-09-24T17:45:00Z","v":1406,"vw":41.566056},{"c":41.5327,"h":41.5327,"l":41.5,"n":10,"o":41.5,"t":"2026-09-24T18:00:00Z","v":2090,"vw":41.522046},{"c":41.61,"h":41.6195,"l":41.55,"n":15,"o":41.55,"t":"2026-09-24T18:15:00Z","v":1944,"vw":41.580145},{"c":41.57,"h":41.68,"l":41.55,"n":329,"o":41.5793,"t":"2026-09-24T18:30:00Z","v":36907,"vw":41.584603},{"c":41.64,"h":41.64,"l":41.56,"n":19,"o":41.58,"t":"2026-09-24T18:45:00Z","v":2850,"vw":41.584055},{"c":41.545,"h":41.58,"l":41.545,"n":35,"o":41.58,"t":"2026-09-24T19:00:00Z","v":6586,"vw":41.56029},{"c":41.5768,"h":41.59,"l":41.55,"n":20,"o":41.5683,"t":"2026-09-24T19:15:00Z","v":2952,"vw":41.567858},{"c":41.575,"h":41.5983,"l":41.565,"n":11,"o":41.565,"t":"2026-09-24T19:30:00Z","v":1794,"vw":41.575221},{"c":41.63,"h":41.64,"l":41.5572,"n":37,"o":41.64,"t":"2026-09-24T19:45:00Z","v":3442,"vw":41.614477},{"c":41.8296,"h":41.8296,"l":41.785,"n":5,"o":41.785,"t":"2026-09-25T13:30:00Z","v":278,"vw":41.813081},{"c":41.9668,"h":41.9668,"l":41.82,"n":33,"o":41.82,"t":"2026-09-25T13:45:00Z","v":3591,"vw":41.901268},{"c":41.8584,"h":41.91,"l":41.78,"n":35,"o":41.86,"t":"2026-09-25T14:00:00Z","v":3199,"vw":41.83917},{"c":41.74,"h":41.79,"l":41.71,"n":25,"o":41.78,"t":"2026-09-25T14:15:00Z","v":2501,"vw":41.736439},{"c":41.73,"h":41.8186,"l":41.715,"n":18,"o":41.715,"t":"2026-09-25T14:30:00Z","v":1822,"vw":41.772052},{"c":41.815,"h":41.815,"l":41.815,"n":1,"o":41.815,"t":"2026-09-25T14:45:00Z","v":100,"vw":41.815},{"c":41.76,"h":41.86,"l":41.76,"n":4,"o":41.86,"t":"2026-09-25T15:00:00Z","v":466,"vw":41.829957},{"c":41.825,"h":41.825,"l":41.798,"n":9,"o":41.798,"t":"2026-09-25T15:15:00Z","v":786,"vw":41.807091},{"c":41.78,"h":41.845,"l":41.76,"n":30,"o":41.84,"t":"2026-09-25T15:30:00Z","v":3208,"vw":41.803158},{"c":41.82,"h":41.83,"l":41.75,"n":11,"o":41.83,"t":"2026-09-25T15:45:00Z","v":768,"vw":41.799148},{"c":42.1,"h":42.1,"l":42.06,"n":14,"o":42.06,"t":"2026-09-25T16:00:00Z","v":632,"vw":42.086985},{"c":42.05,"h":42.05,"l":42.05,"n":3,"o":42.05,"t":"2026-09-25T16:15:00Z","v":400,"vw":42.05},{"c":41.97,"h":42.05,"l":41.94,"n":27,"o":42,"t":"2026-09-25T16:30:00Z","v":4020,"vw":41.987077},{"c":41.97,"h":41.97,"l":41.97,"n":7,"o":41.97,"t":"2026-09-25T16:45:00Z","v":374,"vw":41.97},{"c":41.93,"h":41.96,"l":41.93,"n":6,"o":41.96,"t":"2026-09-25T17:00:00Z","v":698,"vw":41.949721},{"c":41.96,"h":41.96,"l":41.9001,"n":19,"o":41.95,"t":"2026-09-25T17:15:00Z","v":4212,"vw":41.935511},{"c":41.92,"h":41.945,"l":41.92,"n":6,"o":41.945,"t":"2026-09-25T17:30:00Z","v":595,"vw":41.929},{"c":41.95,"h":42.04,"l":41.945,"n":138,"o":41.995,"t":"2026-09-25T17:45:00Z","v":1739,"vw":41.973512},{"c":41.95,"h":41.95,"l":41.95,"n":3,"o":41.95,"t":"2026-09-25T18:00:00Z","v":341,"vw":41.95},{"c":41.97,"h":42,"l":41.97,"n":11,"o":41.975,"t":"2026-09-25T18:15:00Z","v":1303,"vw":41.976538},{"c":41.975,"h":41.975,"l":41.975,"n":5,"o":41.975,"t":"2026-09-25T18:30:00Z","v":848,"vw":41.975},{"c":42.025,"h":42.025,"l":41.95,"n":16,"o":41.98,"t":"2026-09-25T18:45:00Z","v":2709,"vw":41.979815},{"c":41.98,"h":41.98,"l":41.98,"n":2,"o":41.98,"t":"2026-09-25T19:00:00Z","v":119,"vw":41.98},{"c":41.95,"h":41.98,"l":41.95,"n":20,"o":41.98,"t":"2026-09-25T19:15:00Z","v":2153,"vw":41.968783},{"c":41.98,"h":41.98,"l":41.95,"n":4,"o":41.98,"t":"2026-09-25T19:30:00Z","v":400,"vw":41.97218},{"c":42.015,"h":42.02,"l":42,"n":13,"o":42,"t":"2026-09-25T19:45:00Z","v":785,"vw":42.010714},{"c":41.51,"h":41.56,"l":41.48,"n":30,"o":41.52,"t":"2026-09-28T13:30:00Z","v":1453,"vw":41.541355},{"c":41.48,"h":41.48,"l":41.48,"n":2,"o":41.48,"t":"2026-09-28T13:45:00Z","v":101,"vw":41.48},{"c":41.44,"h":41.55,"l":41.44,"n":18,"o":41.535,"t":"2026-09-28T14:00:00Z","v":1067,"vw":41.500939},{"c":41.46,"h":41.48,"l":41.46,"n":15,"o":41.46,"t":"2026-09-28T14:15:00Z","v":2162,"vw":41.468517},{"c":41.315,"h":41.48,"l":41.315,"n":15,"o":41.47,"t":"2026-09-28T14:30:00Z","v":1125,"vw":41.427202},{"c":41.21,"h":41.26,"l":41.15,"n":15,"o":41.26,"t":"2026-09-28T14:45:00Z","v":812,"vw":41.192008},{"c":41.24,"h":41.28,"l":41.24,"n":3,"o":41.28,"t":"2026-09-28T15:00:00Z","v":220,"vw":41.261132},{"c":41.3,"h":41.3,"l":41.23,"n":15,"o":41.23,"t":"2026-09-28T15:15:00Z","v":991,"vw":41.243236},{"c":41.29,"h":41.29,"l":41.29,"n":2,"o":41.29,"t":"2026-09-28T15:30:00Z","v":200,"vw":41.29},{"c":41.465,"h":41.465,"l":41.465,"n":2,"o":41.465,"t":"2026-09-28T16:15:00Z","v":120,"vw":41.465},{"c":41.58,"h":41.6,"l":41.58,"n":11,"o":41.6,"t":"2026-09-28T16:30:00Z","v":606,"vw":41.58907},{"c":41.45,"h":41.51,"l":41.45,"n":2,"o":41.51,"t":"2026-09-28T16:45:00Z","v":200,"vw":41.48},{"c":41.6636,"h":41.685,"l":41.47,"n":11,"o":41.47,"t":"2026-09-28T17:00:00Z","v":651,"vw":41.63019},{"c":41.5393,"h":41.5393,"l":41.5393,"n":4,"o":41.5393,"t":"2026-09-28T17:15:00Z","v":607,"vw":41.5393},{"c":41.595,"h":41.61,"l":41.5724,"n":139,"o":41.5724,"t":"2026-09-28T17:45:00Z","v":859,"vw":41.587047},{"c":41.56,"h":41.56,"l":41.56,"n":4,"o":41.56,"t":"2026-09-28T18:00:00Z","v":400,"vw":41.56},{"c":41.53,"h":41.6,"l":41.53,"n":11,"o":41.59,"t":"2026-09-28T18:30:00Z","v":852,"vw":41.577326},{"c":41.61,"h":41.61,"l":41.585,"n":15,"o":41.59,"t":"2026-09-28T18:45:00Z","v":1520,"vw":41.596769},{"c":41.53,"h":41.595,"l":41.53,"n":15,"o":41.595,"t":"2026-09-28T19:00:00Z","v":1239,"vw":41.570209},{"c":41.6,"h":41.6,"l":41.54,"n":22,"o":41.55,"t":"2026-09-28T19:15:00Z","v":3756,"vw":41.554104},{"c":41.56,"h":41.64,"l":41.56,"n":25,"o":41.64,"t":"2026-09-28T19:30:00Z","v":2855,"vw":41.572714},{"c":41.52,"h":41.58,"l":41.52,"n":16,"o":41.58,"t":"2026-09-28T19:45:00Z","v":1595,"vw":41.541372},{"c":41.52,"h":41.52,"l":41.52,"n":1,"o":41.52,"t":"2026-09-29T13:15:00Z","v":100,"vw":41.52},{"c":41.59,"h":41.59,"l":41.59,"n":14,"o":41.59,"t":"2026-09-29T13:30:00Z","v":748,"vw":41.59},{"c":41.52,"h":41.52,"l":41.52,"n":4,"o":41.52,"t":"2026-09-29T13:45:00Z","v":484,"vw":41.52},{"c":41.54,"h":41.54,"l":41.54,"n":2,"o":41.54,"t":"2026-09-29T14:00:00Z","v":132,"vw":41.54},{"c":41.61,"h":41.61,"l":41.55,"n":4,"o":41.55,"t":"2026-09-29T14:15:00Z","v":316,"vw":41.590892},{"c":41.655,"h":41.67,"l":41.655,"n":7,"o":41.67,"t":"2026-09-29T14:30:00Z","v":920,"vw":41.663424},{"c":41.71,"h":41.71,"l":41.71,"n":1,"o":41.71,"t":"2026-09-29T14:45:00Z","v":500,"vw":41.71},{"c":41.56,"h":41.63,"l":41.5516,"n":18,"o":41.63,"t":"2026-09-29T15:00:00Z","v":1071,"vw":41.599908},{"c":41.4201,"h":41.4201,"l":41.4201,"n":1,"o":41.4201,"t":"2026-09-29T15:15:00Z","v":168,"vw":41.4201},{"c":41.53,"h":41.53,"l":41.53,"n":3,"o":41.53,"t":"2026-09-29T15:30:00Z","v":148,"vw":41.53},{"c":41.52,"h":41.57,"l":41.52,"n":11,"o":41.57,"t":"2026-09-29T15:45:00Z","v":698,"vw":41.540057},{"c":41.56,"h":41.595,"l":41.56,"n":8,"o":41.57,"t":"2026-09-29T16:00:00Z","v":1353,"vw":41.579259},{"c":41.56,"h":41.5688,"l":41.54,"n":8,"o":41.5688,"t":"2026-09-29T16:15:00Z","v":704,"vw":41.560555},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-09-29T16:45:00Z","v":200,"vw":41.48},{"c":41.485,"h":41.485,"l":41.465,"n":6,"o":41.47,"t":"2026-09-29T17:00:00Z","v":4280,"vw":41.470803},{"c":41.5,"h":41.505,"l":41.5,"n":2,"o":41.505,"t":"2026-09-29T17:15:00Z","v":682,"vw":41.502918},{"c":41.495,"h":41.495,"l":41.495,"n":10,"o":41.495,"t":"2026-09-29T17:30:00Z","v":473,"vw":41.495},{"c":41.46,"h":41.5,"l":41.46,"n":6,"o":41.5,"t":"2026-09-29T17:45:00Z","v":545,"vw":41.489412},{"c":41.59,"h":41.59,"l":41.56,"n":5,"o":41.56,"t":"2026-09-29T18:00:00Z","v":541,"vw":41.5844},{"c":41.58,"h":41.63,"l":41.58,"n":13,"o":41.615,"t":"2026-09-29T18:15:00Z","v":477,"vw":41.608947},{"c":41.64,"h":41.6464,"l":41.58,"n":10,"o":41.6,"t":"2026-09-29T18:30:00Z","v":1641,"vw":41.628892},{"c":41.655,"h":41.66,"l":41.655,"n":18,"o":41.66,"t":"2026-09-29T18:45:00Z","v":2509,"vw":41.659381},{"c":41.68,"h":41.68,"l":41.66,"n":8,"o":41.66,"t":"2026-09-29T19:00:00Z","v":401,"vw":41.669231},{"c":41.6321,"h":41.66,"l":41.6321,"n":10,"o":41.66,"t":"2026-09-29T19:15:00Z","v":444,"vw":41.638514},{"c":41.655,"h":41.665,"l":41.655,"n":15,"o":41.665,"t":"2026-09-29T19:30:00Z","v":650,"vw":41.659131},{"c":41.63,"h":41.7,"l":41.63,"n":10,"o":41.7,"t":"2026-09-29T19:45:00Z","v":1246,"vw":41.685794},{"c":41.69,"h":41.69,"l":41.69,"n":3,"o":41.69,"t":"2026-09-29T20:00:00Z","v":107,"vw":41.69},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-09-30T12:15:00Z","v":150,"vw":41.7},{"c":41.365,"h":41.5,"l":41.355,"n":78,"o":41.41,"t":"2026-09-30T13:30:00Z","v":12121,"vw":41.448875},{"c":41.325,"h":41.325,"l":41.3093,"n":6,"o":41.3093,"t":"2026-09-30T13:45:00Z","v":914,"vw":41.322636},{"c":41.435,"h":41.49,"l":41.402,"n":20,"o":41.402,"t":"2026-09-30T14:00:00Z","v":1394,"vw":41.458588},{"c":41.45,"h":41.49,"l":41.43,"n":24,"o":41.45,"t":"2026-09-30T14:15:00Z","v":1495,"vw":41.454257},{"c":41.36,"h":41.41,"l":41.36,"n":8,"o":41.395,"t":"2026-09-30T14:45:00Z","v":671,"vw":41.385741},{"c":41.33,"h":41.37,"l":41.2403,"n":27,"o":41.32,"t":"2026-09-30T15:00:00Z","v":5397,"vw":41.330625},{"c":41.32,"h":41.38,"l":41.32,"n":17,"o":41.38,"t":"2026-09-30T15:15:00Z","v":8941,"vw":41.332747},{"c":41.35,"h":41.35,"l":41.3168,"n":11,"o":41.34,"t":"2026-09-30T15:30:00Z","v":613,"vw":41.339226},{"c":41.31,"h":41.31,"l":41.31,"n":4,"o":41.31,"t":"2026-09-30T15:45:00Z","v":301,"vw":41.31},{"c":41.305,"h":41.33,"l":41.3,"n":12,"o":41.3,"t":"2026-09-30T16:00:00Z","v":1545,"vw":41.3119},{"c":41.31,"h":41.31,"l":41.31,"n":2,"o":41.31,"t":"2026-09-30T16:15:00Z","v":120,"vw":41.31},{"c":41.33,"h":41.33,"l":41.274,"n":30,"o":41.305,"t":"2026-09-30T16:30:00Z","v":2698,"vw":41.301562},{"c":41.318,"h":41.318,"l":41.305,"n":5,"o":41.305,"t":"2026-09-30T16:45:00Z","v":942,"vw":41.306603},{"c":41.28,"h":41.3299,"l":41.28,"n":7,"o":41.3299,"t":"2026-09-30T17:00:00Z","v":610,"vw":41.311004},{"c":41.23,"h":41.28,"l":41.23,"n":17,"o":41.28,"t":"2026-09-30T17:15:00Z","v":1604,"vw":41.24916},{"c":41.24,"h":41.24,"l":41.2101,"n":3,"o":41.2101,"t":"2026-09-30T17:30:00Z","v":3022,"vw":41.227927},{"c":41.27,"h":41.27,"l":41.26,"n":107,"o":41.26,"t":"2026-09-30T17:45:00Z","v":859,"vw":41.264515},{"c":41.25,"h":41.25,"l":41.25,"n":4,"o":41.25,"t":"2026-09-30T18:00:00Z","v":250,"vw":41.25},{"c":41.24,"h":41.24,"l":41.24,"n":2,"o":41.24,"t":"2026-09-30T18:15:00Z","v":849,"vw":41.24},{"c":41.245,"h":41.2496,"l":41.22,"n":16,"o":41.23,"t":"2026-09-30T18:30:00Z","v":744,"vw":41.23862},{"c":41.23,"h":41.23,"l":41.23,"n":3,"o":41.23,"t":"2026-09-30T18:45:00Z","v":251,"vw":41.23},{"c":41.27,"h":41.3,"l":41.27,"n":8,"o":41.3,"t":"2026-09-30T19:00:00Z","v":405,"vw":41.2775},{"c":41.2406,"h":41.265,"l":41.2406,"n":3,"o":41.265,"t":"2026-09-30T19:15:00Z","v":366,"vw":41.256978},{"c":41.26,"h":41.26,"l":41.23,"n":10,"o":41.255,"t":"2026-09-30T19:30:00Z","v":1176,"vw":41.238318},{"c":41.32,"h":41.32,"l":41.255,"n":9,"o":41.255,"t":"2026-09-30T19:45:00Z","v":592,"vw":41.288214},{"c":41.16,"h":41.16,"l":41.16,"n":5,"o":41.16,"t":"2026-09-30T20:00:00Z","v":113,"vw":41.16},{"c":41.22,"h":41.225,"l":41.15,"n":25,"o":41.15,"t":"2026-10-01T13:30:00Z","v":634,"vw":41.184686},{"c":41.235,"h":41.235,"l":41.235,"n":4,"o":41.235,"t":"2026-10-01T13:45:00Z","v":416,"vw":41.235},{"c":41.11,"h":41.11,"l":41.11,"n":3,"o":41.11,"t":"2026-10-01T14:00:00Z","v":201,"vw":41.11},{"c":41.06,"h":41.1,"l":41.06,"n":20,"o":41.1,"t":"2026-10-01T14:45:00Z","v":2621,"vw":41.069818},{"c":41.01,"h":41.04,"l":41,"n":14,"o":41.04,"t":"2026-10-01T15:00:00Z","v":726,"vw":41.02},{"c":40.95,"h":41.01,"l":40.89,"n":14,"o":41.01,"t":"2026-10-01T15:30:00Z","v":835,"vw":40.968947},{"c":41.005,"h":41.005,"l":41.005,"n":1,"o":41.005,"t":"2026-10-01T16:00:00Z","v":132,"vw":41.005},{"c":41.0001,"h":41.0001,"l":41.0001,"n":1,"o":41.0001,"t":"2026-10-01T16:15:00Z","v":381,"vw":41.0001},{"c":40.98,"h":41.02,"l":40.92,"n":13,"o":41.02,"t":"2026-10-01T16:45:00Z","v":1146,"vw":40.937},{"c":41.1,"h":41.1,"l":41.04,"n":7,"o":41.04,"t":"2026-10-01T17:00:00Z","v":683,"vw":41.049804},{"c":41.06,"h":41.07,"l":41.06,"n":8,"o":41.07,"t":"2026-10-01T17:15:00Z","v":602,"vw":41.063333},{"c":41.2899,"h":41.2899,"l":41.27,"n":9,"o":41.28,"t":"2026-10-01T17:30:00Z","v":839,"vw":41.280533},{"c":41.26,"h":41.32,"l":41.255,"n":28,"o":41.313,"t":"2026-10-01T17:45:00Z","v":2821,"vw":41.295607},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-01T18:15:00Z","v":133,"vw":41.21},{"c":41.24,"h":41.2599,"l":41.24,"n":2,"o":41.2599,"t":"2026-10-01T18:30:00Z","v":212,"vw":41.250513},{"c":41.285,"h":41.285,"l":41.26,"n":12,"o":41.26,"t":"2026-10-01T18:45:00Z","v":1759,"vw":41.264165},{"c":41.27,"h":41.27,"l":41.23,"n":11,"o":41.26,"t":"2026-10-01T19:00:00Z","v":1918,"vw":41.254478},{"c":41.3089,"h":41.3089,"l":41.3089,"n":3,"o":41.3089,"t":"2026-10-01T19:15:00Z","v":365,"vw":41.3089},{"c":41.27,"h":41.275,"l":41.265,"n":15,"o":41.265,"t":"2026-10-01T19:30:00Z","v":1902,"vw":41.272623},{"c":41.3,"h":41.32,"l":41.3,"n":6,"o":41.32,"t":"2026-10-01T19:45:00Z","v":972,"vw":41.317428},{"c":41.29,"h":41.29,"l":41.29,"n":12,"o":41.29,"t":"2026-10-01T21:15:00Z","v":903,"vw":41.29},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-10-01T23:15:00Z","v":900,"vw":41.3},{"c":41.78,"h":41.78,"l":41.78,"n":5,"o":41.78,"t":"2026-10-02T13:15:00Z","v":500,"vw":41.78},{"c":41.56,"h":41.649,"l":41.51,"n":61,"o":41.56,"t":"2026-10-02T13:30:00Z","v":10198,"vw":41.563022},{"c":41.62,"h":41.62,"l":41.58,"n":28,"o":41.595,"t":"2026-10-02T13:45:00Z","v":5082,"vw":41.600018},{"c":41.735,"h":41.79,"l":41.72,"n":19,"o":41.72,"t":"2026-10-02T14:00:00Z","v":1157,"vw":41.73909},{"c":41.76,"h":41.79,"l":41.73,"n":25,"o":41.73,"t":"2026-10-02T14:15:00Z","v":1381,"vw":41.750486},{"c":41.765,"h":41.765,"l":41.725,"n":5,"o":41.725,"t":"2026-10-02T14:30:00Z","v":1863,"vw":41.746763},{"c":41.775,"h":41.775,"l":41.775,"n":3,"o":41.775,"t":"2026-10-02T14:45:00Z","v":426,"vw":41.775},{"c":41.58,"h":41.67,"l":41.57,"n":15,"o":41.67,"t":"2026-10-02T15:00:00Z","v":1390,"vw":41.593378},{"c":41.62,"h":41.6448,"l":41.5906,"n":10,"o":41.6448,"t":"2026-10-02T16:00:00Z","v":2536,"vw":41.620066},{"c":41.62,"h":41.625,"l":41.62,"n":3,"o":41.625,"t":"2026-10-02T16:15:00Z","v":1627,"vw":41.623995},{"c":41.59,"h":41.6,"l":41.59,"n":16,"o":41.6,"t":"2026-10-02T16:30:00Z","v":1680,"vw":41.598333},{"c":41.6047,"h":41.6047,"l":41.5831,"n":4,"o":41.5831,"t":"2026-10-02T16:45:00Z","v":440,"vw":41.593031},{"c":41.6,"h":41.6,"l":41.6,"n":5,"o":41.6,"t":"2026-10-02T17:15:00Z","v":443,"vw":41.6},{"c":41.575,"h":41.58,"l":41.53,"n":16,"o":41.53,"t":"2026-10-02T17:30:00Z","v":3730,"vw":41.562772},{"c":41.62,"h":41.64,"l":41.585,"n":15,"o":41.6,"t":"2026-10-02T17:45:00Z","v":2063,"vw":41.612887},{"c":41.64,"h":41.65,"l":41.605,"n":8,"o":41.605,"t":"2026-10-02T18:00:00Z","v":1368,"vw":41.637053},{"c":41.64,"h":41.65,"l":41.6,"n":84,"o":41.625,"t":"2026-10-02T18:15:00Z","v":14041,"vw":41.620857},{"c":41.62,"h":41.64,"l":41.62,"n":18,"o":41.64,"t":"2026-10-02T18:30:00Z","v":1563,"vw":41.636001},{"c":41.625,"h":41.65,"l":41.62,"n":50,"o":41.64,"t":"2026-10-02T18:45:00Z","v":4959,"vw":41.640809},{"c":41.705,"h":41.705,"l":41.63,"n":46,"o":41.67,"t":"2026-10-02T19:00:00Z","v":11057,"vw":41.671144},{"c":41.72,"h":41.74,"l":41.6301,"n":20,"o":41.7,"t":"2026-10-02T19:15:00Z","v":2535,"vw":41.694974},{"c":41.76,"h":41.76,"l":41.76,"n":4,"o":41.76,"t":"2026-10-02T19:30:00Z","v":167,"vw":41.76},{"c":41.73,"h":41.865,"l":41.73,"n":16,"o":41.76,"t":"2026-10-02T19:45:00Z","v":766,"vw":41.773566},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-05T13:15:00Z","v":200,"vw":42.12},{"c":42.3,"h":42.3,"l":42.12,"n":21,"o":42.12,"t":"2026-10-05T13:30:00Z","v":2867,"vw":42.137604},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-10-05T13:45:00Z","v":100,"vw":42.22},{"c":42.3,"h":42.3,"l":42.16,"n":8,"o":42.16,"t":"2026-10-05T14:00:00Z","v":1912,"vw":42.167968},{"c":42.295,"h":42.33,"l":42.2601,"n":17,"o":42.33,"t":"2026-10-05T14:15:00Z","v":2497,"vw":42.287707},{"c":42.3708,"h":42.4099,"l":42.36,"n":10,"o":42.4099,"t":"2026-10-05T15:00:00Z","v":990,"vw":42.378964},{"c":42.33,"h":42.36,"l":42.33,"n":12,"o":42.33,"t":"2026-10-05T15:15:00Z","v":936,"vw":42.338316},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-10-05T15:30:00Z","v":100,"vw":42.34},{"c":42.35,"h":42.355,"l":42.345,"n":14,"o":42.355,"t":"2026-10-05T16:00:00Z","v":1559,"vw":42.347186},{"c":42.345,"h":42.3699,"l":42.345,"n":7,"o":42.3699,"t":"2026-10-05T16:15:00Z","v":636,"vw":42.361995},{"c":42.365,"h":42.375,"l":42.365,"n":4,"o":42.375,"t":"2026-10-05T16:45:00Z","v":309,"vw":42.37},{"c":42.37,"h":42.37,"l":42.365,"n":6,"o":42.365,"t":"2026-10-05T17:00:00Z","v":651,"vw":42.36585},{"c":42.37,"h":42.37,"l":42.37,"n":9,"o":42.37,"t":"2026-10-05T17:15:00Z","v":342,"vw":42.37},{"c":42.375,"h":42.375,"l":42.375,"n":2,"o":42.375,"t":"2026-10-05T17:30:00Z","v":241,"vw":42.375},{"c":42.41,"h":42.41,"l":42.41,"n":2,"o":42.41,"t":"2026-10-05T17:45:00Z","v":118,"vw":42.41},{"c":42.46,"h":42.46,"l":42.4268,"n":31,"o":42.4268,"t":"2026-10-05T18:00:00Z","v":4872,"vw":42.452714},{"c":42.47,"h":42.47,"l":42.47,"n":5,"o":42.47,"t":"2026-10-05T18:15:00Z","v":545,"vw":42.47},{"c":42.435,"h":42.4699,"l":42.435,"n":18,"o":42.435,"t":"2026-10-05T18:30:00Z","v":2120,"vw":42.460712},{"c":42.43,"h":42.44,"l":42.425,"n":9,"o":42.425,"t":"2026-10-05T18:45:00Z","v":962,"vw":42.428413},{"c":42.45,"h":42.45,"l":42.445,"n":10,"o":42.445,"t":"2026-10-05T19:00:00Z","v":461,"vw":42.446199},{"c":42.45,"h":42.45,"l":42.45,"n":2,"o":42.45,"t":"2026-10-05T19:15:00Z","v":114,"vw":42.45},{"c":42.44,"h":42.44,"l":42.43,"n":19,"o":42.44,"t":"2026-10-05T19:30:00Z","v":1724,"vw":42.436802},{"c":42.34,"h":42.675,"l":42.34,"n":39,"o":42.43,"t":"2026-10-05T19:45:00Z","v":9491,"vw":42.389554},{"c":42.26,"h":42.26,"l":42.26,"n":3,"o":42.26,"t":"2026-10-05T20:00:00Z","v":182,"vw":42.26},{"c":42.245,"h":42.36,"l":42.245,"n":23,"o":42.36,"t":"2026-10-06T13:30:00Z","v":962,"vw":42.319606},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-06T13:45:00Z","v":588,"vw":42.18},{"c":42.26,"h":42.2899,"l":42.24,"n":10,"o":42.2899,"t":"2026-10-06T14:00:00Z","v":692,"vw":42.2766},{"c":42.205,"h":42.22,"l":42.205,"n":2,"o":42.22,"t":"2026-10-06T14:15:00Z","v":200,"vw":42.2125},{"c":42.25,"h":42.27,"l":42.15,"n":953,"o":42.195,"t":"2026-10-06T14:45:00Z","v":113230,"vw":42.225281},{"c":42.2599,"h":42.26,"l":42.224,"n":127,"o":42.26,"t":"2026-10-06T15:00:00Z","v":22111,"vw":42.237273},{"c":42.19,"h":42.26,"l":42.19,"n":16,"o":42.26,"t":"2026-10-06T15:15:00Z","v":1093,"vw":42.226118},{"c":42.235,"h":42.27,"l":42.19,"n":16,"o":42.27,"t":"2026-10-06T15:30:00Z","v":1923,"vw":42.22463},{"c":42.27,"h":42.27,"l":42.27,"n":5,"o":42.27,"t":"2026-10-06T15:45:00Z","v":168,"vw":42.27},{"c":42.23,"h":42.23,"l":42.23,"n":8,"o":42.23,"t":"2026-10-06T16:00:00Z","v":260,"vw":42.23},{"c":42.215,"h":42.22,"l":42.21,"n":14,"o":42.2125,"t":"2026-10-06T16:15:00Z","v":745,"vw":42.214792},{"c":42.215,"h":42.2294,"l":42.21,"n":12,"o":42.2294,"t":"2026-10-06T16:30:00Z","v":1128,"vw":42.223245},{"c":42.22,"h":42.22,"l":42.2,"n":8,"o":42.2,"t":"2026-10-06T16:45:00Z","v":1161,"vw":42.212634},{"c":42.19,"h":42.19,"l":42.19,"n":10,"o":42.19,"t":"2026-10-06T17:00:00Z","v":567,"vw":42.19},{"c":42.24,"h":42.24,"l":42.1526,"n":10,"o":42.1526,"t":"2026-10-06T17:15:00Z","v":1017,"vw":42.197843},{"c":42.225,"h":42.235,"l":42.22,"n":9,"o":42.23,"t":"2026-10-06T17:45:00Z","v":644,"vw":42.228333},{"c":42.235,"h":42.24,"l":42.235,"n":8,"o":42.24,"t":"2026-10-06T18:00:00Z","v":995,"vw":42.236482},{"c":42.2,"h":42.25,"l":42.2,"n":13,"o":42.25,"t":"2026-10-06T18:15:00Z","v":805,"vw":42.219828},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-06T18:30:00Z","v":200,"vw":42.2},{"c":42.1899,"h":42.1899,"l":42.16,"n":13,"o":42.165,"t":"2026-10-06T19:00:00Z","v":694,"vw":42.172659},{"c":42.15,"h":42.15,"l":42.15,"n":3,"o":42.15,"t":"2026-10-06T19:15:00Z","v":122,"vw":42.15},{"c":42.09,"h":42.135,"l":42.09,"n":9,"o":42.13,"t":"2026-10-06T19:30:00Z","v":992,"vw":42.117046},{"c":42.115,"h":42.12,"l":42.08,"n":9,"o":42.08,"t":"2026-10-06T19:45:00Z","v":1683,"vw":42.088456},{"c":41.41,"h":41.52,"l":41.41,"n":5,"o":41.52,"t":"2026-10-07T13:15:00Z","v":751,"vw":41.469401},{"c":41.4,"h":41.55,"l":41.3,"n":56,"o":41.55,"t":"2026-10-07T13:30:00Z","v":6097,"vw":41.473251},{"c":41.29,"h":41.32,"l":41.29,"n":5,"o":41.32,"t":"2026-10-07T13:45:00Z","v":1002,"vw":41.305015},{"c":41.38,"h":41.4299,"l":41.33,"n":8,"o":41.4299,"t":"2026-10-07T14:00:00Z","v":3149,"vw":41.400186},{"c":41.5,"h":41.5,"l":41.47,"n":4,"o":41.47,"t":"2026-10-07T14:15:00Z","v":342,"vw":41.481507},{"c":41.52,"h":41.52,"l":41.45,"n":26,"o":41.5,"t":"2026-10-07T14:30:00Z","v":2339,"vw":41.498835},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-10-07T14:45:00Z","v":385,"vw":41.48},{"c":41.55,"h":41.569,"l":41.445,"n":274,"o":41.54,"t":"2026-10-07T15:00:00Z","v":28733,"vw":41.542979},{"c":41.5399,"h":41.575,"l":41.5399,"n":12,"o":41.55,"t":"2026-10-07T15:15:00Z","v":4010,"vw":41.545093},{"c":41.6,"h":41.6,"l":41.52,"n":8,"o":41.52,"t":"2026-10-07T15:30:00Z","v":852,"vw":41.551981},{"c":41.54,"h":41.54,"l":41.54,"n":2,"o":41.54,"t":"2026-10-07T15:45:00Z","v":885,"vw":41.54},{"c":41.56,"h":41.56,"l":41.56,"n":3,"o":41.56,"t":"2026-10-07T16:15:00Z","v":186,"vw":41.56},{"c":41.55,"h":41.57,"l":41.55,"n":10,"o":41.57,"t":"2026-10-07T16:30:00Z","v":414,"vw":41.555848},{"c":41.5899,"h":41.5899,"l":41.5,"n":7,"o":41.5,"t":"2026-10-07T16:45:00Z","v":738,"vw":41.574917},{"c":41.58,"h":41.63,"l":41.555,"n":11,"o":41.555,"t":"2026-10-07T17:00:00Z","v":1671,"vw":41.602209},{"c":41.6,"h":41.6,"l":41.595,"n":4,"o":41.6,"t":"2026-10-07T17:30:00Z","v":2529,"vw":41.599802},{"c":41.6,"h":41.6,"l":41.575,"n":97,"o":41.6,"t":"2026-10-07T17:45:00Z","v":1438,"vw":41.585914},{"c":41.56,"h":41.62,"l":41.56,"n":6,"o":41.62,"t":"2026-10-07T18:00:00Z","v":702,"vw":41.575714},{"c":41.63,"h":41.63,"l":41.6,"n":7,"o":41.6,"t":"2026-10-07T18:15:00Z","v":2180,"vw":41.604142},{"c":41.61,"h":41.65,"l":41.61,"n":16,"o":41.65,"t":"2026-10-07T18:30:00Z","v":1172,"vw":41.622893},{"c":41.64,"h":41.64,"l":41.62,"n":12,"o":41.62,"t":"2026-10-07T18:45:00Z","v":724,"vw":41.622937},{"c":41.61,"h":41.61,"l":41.54,"n":10,"o":41.54,"t":"2026-10-07T19:15:00Z","v":1006,"vw":41.561048},{"c":41.6034,"h":41.63,"l":41.5553,"n":88,"o":41.56,"t":"2026-10-07T19:30:00Z","v":12810,"vw":41.596556},{"c":41.555,"h":41.79,"l":41.54,"n":19,"o":41.55,"t":"2026-10-07T19:45:00Z","v":2971,"vw":41.591724},{"c":40.87,"h":40.95,"l":40.84,"n":20,"o":40.95,"t":"2026-10-08T13:30:00Z","v":4088,"vw":40.883546},{"c":40.98,"h":40.98,"l":40.94,"n":14,"o":40.94,"t":"2026-10-08T14:00:00Z","v":643,"vw":40.953292},{"c":41.04,"h":41.04,"l":40.935,"n":11,"o":40.935,"t":"2026-10-08T14:15:00Z","v":865,"vw":40.956422},{"c":40.94,"h":40.98,"l":40.94,"n":9,"o":40.98,"t":"2026-10-08T14:30:00Z","v":340,"vw":40.962143},{"c":40.9,"h":40.9,"l":40.9,"n":5,"o":40.9,"t":"2026-10-08T14:45:00Z","v":730,"vw":40.9},{"c":40.8693,"h":40.87,"l":40.8693,"n":2,"o":40.87,"t":"2026-10-08T15:00:00Z","v":375,"vw":40.869487},{"c":40.81,"h":40.815,"l":40.81,"n":5,"o":40.815,"t":"2026-10-08T15:15:00Z","v":418,"vw":40.811494},{"c":40.8,"h":40.8,"l":40.731,"n":8,"o":40.75,"t":"2026-10-08T15:30:00Z","v":922,"vw":40.748886},{"c":40.71,"h":40.7688,"l":40.71,"n":10,"o":40.7688,"t":"2026-10-08T15:45:00Z","v":814,"vw":40.722049},{"c":40.73,"h":40.75,"l":40.7,"n":12,"o":40.735,"t":"2026-10-08T16:00:00Z","v":1093,"vw":40.726552},{"c":40.865,"h":40.87,"l":40.86,"n":6,"o":40.87,"t":"2026-10-08T16:15:00Z","v":505,"vw":40.865},{"c":40.84,"h":40.84,"l":40.83,"n":9,"o":40.83,"t":"2026-10-08T16:30:00Z","v":358,"vw":40.833333},{"c":40.6,"h":40.61,"l":40.58,"n":13,"o":40.61,"t":"2026-10-08T16:45:00Z","v":1454,"vw":40.606667},{"c":40.54,"h":40.54,"l":40.54,"n":1,"o":40.54,"t":"2026-10-08T17:00:00Z","v":139,"vw":40.54},{"c":40.57,"h":40.57,"l":40.57,"n":1,"o":40.57,"t":"2026-10-08T17:15:00Z","v":100,"vw":40.57},{"c":40.53,"h":40.53,"l":40.53,"n":6,"o":40.53,"t":"2026-10-08T17:45:00Z","v":637,"vw":40.53},{"c":40.55,"h":40.555,"l":40.535,"n":6,"o":40.555,"t":"2026-10-08T18:00:00Z","v":1144,"vw":40.546198},{"c":40.62,"h":40.62,"l":40.62,"n":4,"o":40.62,"t":"2026-10-08T18:30:00Z","v":202,"vw":40.62},{"c":40.6,"h":40.6,"l":40.6,"n":5,"o":40.6,"t":"2026-10-08T18:45:00Z","v":423,"vw":40.6},{"c":40.5953,"h":40.615,"l":40.5953,"n":7,"o":40.615,"t":"2026-10-08T19:00:00Z","v":1024,"vw":40.612667},{"c":40.61,"h":40.61,"l":40.61,"n":2,"o":40.61,"t":"2026-10-08T19:15:00Z","v":203,"vw":40.61},{"c":40.62,"h":40.64,"l":40.605,"n":61,"o":40.62,"t":"2026-10-08T19:30:00Z","v":5064,"vw":40.623387},{"c":40.772,"h":40.772,"l":40.62,"n":67,"o":40.64,"t":"2026-10-08T19:45:00Z","v":6096,"vw":40.673888},{"c":40.86,"h":40.86,"l":40.86,"n":3,"o":40.86,"t":"2026-10-08T20:00:00Z","v":146,"vw":40.86},{"c":40.8566,"h":40.8566,"l":40.8566,"n":1,"o":40.8566,"t":"2026-10-08T23:30:00Z","v":110,"vw":40.8566},{"c":41.11,"h":41.13,"l":41.08,"n":19,"o":41.08,"t":"2026-10-09T13:30:00Z","v":830,"vw":41.099482},{"c":41.075,"h":41.08,"l":41.05,"n":8,"o":41.05,"t":"2026-10-09T13:45:00Z","v":349,"vw":41.068333},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-09T14:00:00Z","v":100,"vw":41},{"c":40.97,"h":40.97,"l":40.92,"n":7,"o":40.92,"t":"2026-10-09T14:15:00Z","v":776,"vw":40.934883},{"c":41.05,"h":41.05,"l":41.015,"n":12,"o":41.0246,"t":"2026-10-09T14:30:00Z","v":695,"vw":41.024783},{"c":41.01,"h":41.05,"l":40.985,"n":8,"o":40.985,"t":"2026-10-09T14:45:00Z","v":765,"vw":41.024777},{"c":41.005,"h":41.005,"l":41.005,"n":4,"o":41.005,"t":"2026-10-09T15:00:00Z","v":276,"vw":41.005},{"c":41.01,"h":41.01,"l":41.01,"n":3,"o":41.01,"t":"2026-10-09T15:15:00Z","v":301,"vw":41.01},{"c":41.01,"h":41.01,"l":41.01,"n":1,"o":41.01,"t":"2026-10-09T15:45:00Z","v":250,"vw":41.01},{"c":40.92,"h":41.0066,"l":40.92,"n":7,"o":41.0066,"t":"2026-10-09T16:00:00Z","v":456,"vw":40.973884},{"c":40.98,"h":40.986,"l":40.95,"n":3,"o":40.95,"t":"2026-10-09T16:15:00Z","v":2350,"vw":40.954787},{"c":40.995,"h":41.0235,"l":40.97,"n":10,"o":40.995,"t":"2026-10-09T16:45:00Z","v":1234,"vw":41.000902},{"c":41.02,"h":41.02,"l":41.01,"n":117,"o":41.01,"t":"2026-10-09T17:45:00Z","v":840,"vw":41.011515},{"c":41.045,"h":41.045,"l":41.045,"n":4,"o":41.045,"t":"2026-10-09T18:15:00Z","v":353,"vw":41.045},{"c":41.02,"h":41.05,"l":41.02,"n":9,"o":41.05,"t":"2026-10-09T18:30:00Z","v":702,"vw":41.028333},{"c":41.03,"h":41.03,"l":41.03,"n":2,"o":41.03,"t":"2026-10-09T18:45:00Z","v":200,"vw":41.03},{"c":41.045,"h":41.045,"l":41.04,"n":8,"o":41.04,"t":"2026-10-09T19:00:00Z","v":1164,"vw":41.04306},{"c":41.05,"h":41.05,"l":41.05,"n":2,"o":41.05,"t":"2026-10-09T19:30:00Z","v":150,"vw":41.05},{"c":41.03,"h":41.03,"l":41.03,"n":8,"o":41.03,"t":"2026-10-09T19:45:00Z","v":601,"vw":41.03},{"c":41.03,"h":41.03,"l":41.03,"n":3,"o":41.03,"t":"2026-10-09T20:00:00Z","v":198,"vw":41.03},{"c":40.785,"h":40.91,"l":40.785,"n":36,"o":40.91,"t":"2026-10-12T13:30:00Z","v":1441,"vw":40.896079},{"c":40.8,"h":40.8389,"l":40.8,"n":2,"o":40.8389,"t":"2026-10-12T13:45:00Z","v":244,"vw":40.820566},{"c":40.72,"h":40.7299,"l":40.72,"n":6,"o":40.7299,"t":"2026-10-12T14:00:00Z","v":1590,"vw":40.72924},{"c":40.71,"h":40.75,"l":40.71,"n":11,"o":40.75,"t":"2026-10-12T14:15:00Z","v":1004,"vw":40.733737},{"c":40.685,"h":40.7299,"l":40.685,"n":9,"o":40.7299,"t":"2026-10-12T14:30:00Z","v":968,"vw":40.691981},{"c":40.68,"h":40.68,"l":40.68,"n":1,"o":40.68,"t":"2026-10-12T14:45:00Z","v":500,"vw":40.68},{"c":40.66,"h":40.6899,"l":40.66,"n":8,"o":40.68,"t":"2026-10-12T15:00:00Z","v":350,"vw":40.677876},{"c":40.68,"h":40.68,"l":40.68,"n":2,"o":40.68,"t":"2026-10-12T15:15:00Z","v":200,"vw":40.68},{"c":40.66,"h":40.685,"l":40.66,"n":6,"o":40.685,"t":"2026-10-12T15:30:00Z","v":979,"vw":40.671949},{"c":40.7201,"h":40.77,"l":40.7201,"n":19,"o":40.74,"t":"2026-10-12T15:45:00Z","v":2271,"vw":40.735327},{"c":40.76,"h":40.78,"l":40.74,"n":12,"o":40.74,"t":"2026-10-12T16:00:00Z","v":853,"vw":40.759483},{"c":40.73,"h":40.74,"l":40.73,"n":2,"o":40.74,"t":"2026-10-12T16:15:00Z","v":266,"vw":40.733759},{"c":40.7599,"h":40.7599,"l":40.735,"n":6,"o":40.735,"t":"2026-10-12T16:30:00Z","v":226,"vw":40.748684},{"c":40.69,"h":40.69,"l":40.685,"n":5,"o":40.685,"t":"2026-10-12T17:00:00Z","v":881,"vw":40.687598},{"c":40.68,"h":40.7299,"l":40.68,"n":4,"o":40.7,"t":"2026-10-12T17:15:00Z","v":806,"vw":40.706549},{"c":40.68,"h":40.68,"l":40.68,"n":10,"o":40.68,"t":"2026-10-12T17:30:00Z","v":245,"vw":40.68},{"c":40.675,"h":40.675,"l":40.675,"n":4,"o":40.675,"t":"2026-10-12T17:45:00Z","v":473,"vw":40.675},{"c":40.68,"h":40.68,"l":40.67,"n":3,"o":40.67,"t":"2026-10-12T18:00:00Z","v":201,"vw":40.675},{"c":40.675,"h":40.675,"l":40.675,"n":5,"o":40.675,"t":"2026-10-12T18:15:00Z","v":662,"vw":40.675},{"c":40.67,"h":40.67,"l":40.67,"n":2,"o":40.67,"t":"2026-10-12T18:45:00Z","v":102,"vw":40.67},{"c":40.67,"h":40.67,"l":40.67,"n":3,"o":40.67,"t":"2026-10-12T19:00:00Z","v":201,"vw":40.67},{"c":40.67,"h":40.67,"l":40.6601,"n":4,"o":40.6601,"t":"2026-10-12T19:15:00Z","v":811,"vw":40.664524},{"c":40.69,"h":40.69,"l":40.68,"n":12,"o":40.68,"t":"2026-10-12T19:30:00Z","v":1870,"vw":40.680611},{"c":40.66,"h":40.69,"l":40.66,"n":24,"o":40.68,"t":"2026-10-12T19:45:00Z","v":1228,"vw":40.679484},{"c":40.13,"h":40.13,"l":40.09,"n":19,"o":40.09,"t":"2026-10-13T13:30:00Z","v":722,"vw":40.113086},{"c":40.23,"h":40.23,"l":40.23,"n":9,"o":40.23,"t":"2026-10-13T13:45:00Z","v":425,"vw":40.23},{"c":40.275,"h":40.275,"l":40.275,"n":3,"o":40.275,"t":"2026-10-13T14:00:00Z","v":296,"vw":40.275},{"c":40.24,"h":40.24,"l":40.24,"n":8,"o":40.24,"t":"2026-10-13T14:15:00Z","v":511,"vw":40.24},{"c":40.29,"h":40.29,"l":40.21,"n":18,"o":40.28,"t":"2026-10-13T14:30:00Z","v":2008,"vw":40.24267},{"c":40.29,"h":40.29,"l":40.29,"n":4,"o":40.29,"t":"2026-10-13T14:45:00Z","v":237,"vw":40.29},{"c":40.23,"h":40.2499,"l":40.22,"n":7,"o":40.2499,"t":"2026-10-13T15:00:00Z","v":4240,"vw":40.230236},{"c":40.22,"h":40.2298,"l":40.22,"n":5,"o":40.2298,"t":"2026-10-13T15:15:00Z","v":840,"vw":40.227214},{"c":40.205,"h":40.205,"l":40.205,"n":5,"o":40.205,"t":"2026-10-13T15:30:00Z","v":259,"vw":40.205},{"c":40.25,"h":40.25,"l":40.18,"n":10,"o":40.21,"t":"2026-10-13T15:45:00Z","v":1413,"vw":40.212116},{"c":40.26,"h":40.26,"l":40.26,"n":3,"o":40.26,"t":"2026-10-13T16:00:00Z","v":132,"vw":40.26},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-13T16:15:00Z","v":445,"vw":40.3},{"c":40.33,"h":40.33,"l":40.31,"n":8,"o":40.31,"t":"2026-10-13T16:30:00Z","v":965,"vw":40.325915},{"c":40.2988,"h":40.2988,"l":40.2988,"n":1,"o":40.2988,"t":"2026-10-13T16:45:00Z","v":323,"vw":40.2988},{"c":40.31,"h":40.31,"l":40.31,"n":6,"o":40.31,"t":"2026-10-13T17:30:00Z","v":1442,"vw":40.31},{"c":40.26,"h":40.26,"l":40.26,"n":3,"o":40.26,"t":"2026-10-13T17:45:00Z","v":102,"vw":40.26},{"c":40.32,"h":40.32,"l":40.32,"n":1,"o":40.32,"t":"2026-10-13T18:00:00Z","v":160,"vw":40.32},{"c":40.33,"h":40.33,"l":40.33,"n":2,"o":40.33,"t":"2026-10-13T19:00:00Z","v":902,"vw":40.33},{"c":40.35,"h":40.35,"l":40.35,"n":4,"o":40.35,"t":"2026-10-13T19:30:00Z","v":301,"vw":40.35},{"c":40.25,"h":40.37,"l":40.25,"n":26,"o":40.37,"t":"2026-10-13T19:45:00Z","v":1188,"vw":40.316315},{"c":39.89,"h":39.98,"l":39.74,"n":26,"o":39.82,"t":"2026-10-14T13:30:00Z","v":2090,"vw":39.856396},{"c":39.7899,"h":39.895,"l":39.7899,"n":11,"o":39.895,"t":"2026-10-14T13:45:00Z","v":1162,"vw":39.852951},{"c":39.73,"h":39.79,"l":39.73,"n":11,"o":39.79,"t":"2026-10-14T14:00:00Z","v":332,"vw":39.756667},{"c":39.75,"h":39.75,"l":39.74,"n":12,"o":39.75,"t":"2026-10-14T14:15:00Z","v":1040,"vw":39.745204},{"c":39.78,"h":39.845,"l":39.78,"n":8,"o":39.845,"t":"2026-10-14T14:45:00Z","v":656,"vw":39.801942},{"c":39.71,"h":39.71,"l":39.71,"n":11,"o":39.71,"t":"2026-10-14T15:00:00Z","v":654,"vw":39.71},{"c":39.67,"h":39.67,"l":39.67,"n":1,"o":39.67,"t":"2026-10-14T15:30:00Z","v":138,"vw":39.67},{"c":39.58,"h":39.6,"l":39.56,"n":7,"o":39.6,"t":"2026-10-14T15:45:00Z","v":448,"vw":39.575928},{"c":39.59,"h":39.59,"l":39.59,"n":1,"o":39.59,"t":"2026-10-14T16:00:00Z","v":1263,"vw":39.59},{"c":39.59,"h":39.59,"l":39.59,"n":2,"o":39.59,"t":"2026-10-14T16:30:00Z","v":152,"vw":39.59},{"c":39.64,"h":39.64,"l":39.64,"n":3,"o":39.64,"t":"2026-10-14T17:00:00Z","v":142,"vw":39.64},{"c":39.5392,"h":39.5392,"l":39.5392,"n":3,"o":39.5392,"t":"2026-10-14T17:15:00Z","v":942,"vw":39.5392},{"c":39.51,"h":39.5999,"l":39.51,"n":15,"o":39.5999,"t":"2026-10-14T17:30:00Z","v":1484,"vw":39.542405},{"c":39.53,"h":39.53,"l":39.53,"n":94,"o":39.53,"t":"2026-10-14T17:45:00Z","v":1129,"vw":39.53},{"c":39.62,"h":39.62,"l":39.51,"n":9,"o":39.51,"t":"2026-10-14T18:00:00Z","v":1300,"vw":39.536232},{"c":39.52,"h":39.56,"l":39.52,"n":4,"o":39.56,"t":"2026-10-14T18:30:00Z","v":1261,"vw":39.534603},{"c":39.5883,"h":39.5883,"l":39.5202,"n":6,"o":39.535,"t":"2026-10-14T18:45:00Z","v":1627,"vw":39.533791},{"c":39.5589,"h":39.5589,"l":39.48,"n":11,"o":39.51,"t":"2026-10-14T19:00:00Z","v":1035,"vw":39.521403},{"c":39.59,"h":39.59,"l":39.59,"n":4,"o":39.59,"t":"2026-10-14T19:15:00Z","v":202,"vw":39.59},{"c":39.5699,"h":39.5699,"l":39.5699,"n":1,"o":39.5699,"t":"2026-10-14T19:30:00Z","v":758,"vw":39.5699},{"c":39.52,"h":39.54,"l":39.52,"n":7,"o":39.54,"t":"2026-10-14T19:45:00Z","v":1566,"vw":39.521305},{"c":38.82,"h":38.82,"l":38.62,"n":33,"o":38.73,"t":"2026-10-15T13:30:00Z","v":5296,"vw":38.740766},{"c":38.55,"h":38.795,"l":38.55,"n":13,"o":38.795,"t":"2026-10-15T13:45:00Z","v":1274,"vw":38.689096},{"c":38.78,"h":38.78,"l":38.735,"n":7,"o":38.735,"t":"2026-10-15T14:00:00Z","v":637,"vw":38.771},{"c":38.91,"h":38.91,"l":38.7703,"n":11,"o":38.7703,"t":"2026-10-15T14:30:00Z","v":396,"vw":38.819521},{"c":39.0529,"h":39.0529,"l":38.94,"n":5,"o":38.945,"t":"2026-10-15T14:45:00Z","v":935,"vw":39.003833},{"c":39.04,"h":39.075,"l":39.04,"n":10,"o":39.075,"t":"2026-10-15T15:00:00Z","v":599,"vw":39.066304},{"c":39.075,"h":39.1484,"l":39.075,"n":13,"o":39.1484,"t":"2026-10-15T15:15:00Z","v":552,"vw":39.112535},{"c":39.09,"h":39.09,"l":39.06,"n":13,"o":39.06,"t":"2026-10-15T15:30:00Z","v":1006,"vw":39.076812},{"c":39.0266,"h":39.06,"l":39.0266,"n":9,"o":39.06,"t":"2026-10-15T15:45:00Z","v":820,"vw":39.052408},{"c":39.02,"h":39.02,"l":39.02,"n":3,"o":39.02,"t":"2026-10-15T16:15:00Z","v":335,"vw":39.02},{"c":39.01,"h":39.11,"l":39.01,"n":2,"o":39.11,"t":"2026-10-15T16:30:00Z","v":606,"vw":39.027657},{"c":39.08,"h":39.08,"l":39.055,"n":3,"o":39.055,"t":"2026-10-15T17:15:00Z","v":1010,"vw":39.0578},{"c":39.12,"h":39.12,"l":39.055,"n":5,"o":39.055,"t":"2026-10-15T17:30:00Z","v":415,"vw":39.0875},{"c":39.1,"h":39.14,"l":39.1,"n":34,"o":39.12,"t":"2026-10-15T17:45:00Z","v":616,"vw":39.12354},{"c":39.05,"h":39.07,"l":39.05,"n":4,"o":39.07,"t":"2026-10-15T18:00:00Z","v":508,"vw":39.05789},{"c":39.05,"h":39.05,"l":39.02,"n":6,"o":39.04,"t":"2026-10-15T18:15:00Z","v":488,"vw":39.031102},{"c":39.065,"h":39.08,"l":39.05,"n":10,"o":39.05,"t":"2026-10-15T18:30:00Z","v":1338,"vw":39.063531},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-15T18:45:00Z","v":105,"vw":39.11},{"c":39.2,"h":39.225,"l":39.18,"n":11,"o":39.225,"t":"2026-10-15T19:15:00Z","v":1365,"vw":39.193632},{"c":39.21,"h":39.21,"l":39.19,"n":22,"o":39.19,"t":"2026-10-15T19:30:00Z","v":1736,"vw":39.206492},{"c":39.2,"h":39.26,"l":39.2,"n":29,"o":39.23,"t":"2026-10-15T19:45:00Z","v":2874,"vw":39.220986},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-16T13:15:00Z","v":109,"vw":39.15},{"c":38.99,"h":39.22,"l":38.92,"n":23,"o":39.22,"t":"2026-10-16T13:30:00Z","v":2405,"vw":39.145322},{"c":38.8875,"h":38.8875,"l":38.8875,"n":7,"o":38.8875,"t":"2026-10-16T13:45:00Z","v":895,"vw":38.8875},{"c":38.91,"h":38.91,"l":38.8763,"n":6,"o":38.8763,"t":"2026-10-16T14:00:00Z","v":523,"vw":38.901575},{"c":38.88,"h":38.91,"l":38.88,"n":7,"o":38.91,"t":"2026-10-16T14:15:00Z","v":1660,"vw":38.883625},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-10-16T14:45:00Z","v":616,"vw":38.93},{"c":38.9491,"h":38.9491,"l":38.9491,"n":2,"o":38.9491,"t":"2026-10-16T15:00:00Z","v":257,"vw":38.9491},{"c":38.81,"h":38.81,"l":38.81,"n":3,"o":38.81,"t":"2026-10-16T15:15:00Z","v":133,"vw":38.81},{"c":38.8716,"h":38.8716,"l":38.825,"n":7,"o":38.825,"t":"2026-10-16T15:30:00Z","v":673,"vw":38.862671},{"c":38.8,"h":38.83,"l":38.8,"n":5,"o":38.83,"t":"2026-10-16T15:45:00Z","v":630,"vw":38.810714},{"c":38.7301,"h":38.7301,"l":38.72,"n":7,"o":38.72,"t":"2026-10-16T16:00:00Z","v":728,"vw":38.727279},{"c":38.8041,"h":38.8041,"l":38.8041,"n":2,"o":38.8041,"t":"2026-10-16T16:15:00Z","v":856,"vw":38.8041},{"c":38.74,"h":38.76,"l":38.74,"n":16,"o":38.76,"t":"2026-10-16T16:30:00Z","v":451,"vw":38.755204},{"c":38.73,"h":38.7805,"l":38.73,"n":6,"o":38.7805,"t":"2026-10-16T16:45:00Z","v":902,"vw":38.737932},{"c":38.6,"h":38.65,"l":38.6,"n":6,"o":38.65,"t":"2026-10-16T17:00:00Z","v":587,"vw":38.637951},{"c":38.73,"h":38.73,"l":38.73,"n":2,"o":38.73,"t":"2026-10-16T17:30:00Z","v":2003,"vw":38.73},{"c":38.68,"h":38.695,"l":38.66,"n":17,"o":38.695,"t":"2026-10-16T17:45:00Z","v":1011,"vw":38.682812},{"c":38.61,"h":38.61,"l":38.53,"n":7,"o":38.53,"t":"2026-10-16T18:15:00Z","v":579,"vw":38.554894},{"c":38.6,"h":38.61,"l":38.6,"n":6,"o":38.61,"t":"2026-10-16T18:30:00Z","v":230,"vw":38.604878},{"c":38.485,"h":38.54,"l":38.485,"n":9,"o":38.54,"t":"2026-10-16T18:45:00Z","v":807,"vw":38.493684},{"c":38.56,"h":38.56,"l":38.475,"n":11,"o":38.54,"t":"2026-10-16T19:00:00Z","v":2909,"vw":38.556156},{"c":38.59,"h":38.59,"l":38.57,"n":12,"o":38.57,"t":"2026-10-16T19:15:00Z","v":610,"vw":38.58},{"c":38.5,"h":38.605,"l":38.5,"n":19,"o":38.605,"t":"2026-10-16T19:30:00Z","v":1429,"vw":38.545962},{"c":38.51,"h":38.57,"l":38.46,"n":12,"o":38.46,"t":"2026-10-16T19:45:00Z","v":1622,"vw":38.47115},{"c":39.05,"h":39.11,"l":39.05,"n":24,"o":39.11,"t":"2026-10-19T13:30:00Z","v":2116,"vw":39.078766},{"c":39.0199,"h":39.0199,"l":38.99,"n":13,"o":38.99,"t":"2026-10-19T13:45:00Z","v":2099,"vw":39.009858},{"c":39,"h":39,"l":38.9899,"n":2,"o":38.9899,"t":"2026-10-19T14:00:00Z","v":929,"vw":38.992444},{"c":39.05,"h":39.08,"l":39.05,"n":19,"o":39.08,"t":"2026-10-19T14:15:00Z","v":1773,"vw":39.068529},{"c":38.93,"h":38.93,"l":38.93,"n":5,"o":38.93,"t":"2026-10-19T14:30:00Z","v":1294,"vw":38.93},{"c":38.98,"h":38.98,"l":38.91,"n":10,"o":38.98,"t":"2026-10-19T14:45:00Z","v":1750,"vw":38.93003},{"c":39.1,"h":39.135,"l":39.08,"n":14,"o":39.08,"t":"2026-10-19T15:15:00Z","v":1005,"vw":39.095068},{"c":39.12,"h":39.12,"l":39.11,"n":7,"o":39.11,"t":"2026-10-19T15:30:00Z","v":2588,"vw":39.111387},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-10-19T15:45:00Z","v":201,"vw":39.1},{"c":39.05,"h":39.1,"l":39.015,"n":37,"o":39.1,"t":"2026-10-19T16:00:00Z","v":3454,"vw":39.077971},{"c":39,"h":39.02,"l":39,"n":8,"o":39,"t":"2026-10-19T16:15:00Z","v":822,"vw":39.003492},{"c":38.985,"h":38.985,"l":38.985,"n":3,"o":38.985,"t":"2026-10-19T16:30:00Z","v":387,"vw":38.985},{"c":38.91,"h":38.935,"l":38.9,"n":9,"o":38.935,"t":"2026-10-19T17:00:00Z","v":1569,"vw":38.920584},{"c":38.92,"h":38.9499,"l":38.91,"n":6,"o":38.91,"t":"2026-10-19T17:15:00Z","v":1082,"vw":38.932173},{"c":38.93,"h":38.9388,"l":38.92,"n":18,"o":38.93,"t":"2026-10-19T17:30:00Z","v":1685,"vw":38.92605},{"c":38.935,"h":38.95,"l":38.9,"n":165,"o":38.92,"t":"2026-10-19T17:45:00Z","v":2447,"vw":38.92615},{"c":38.9499,"h":38.9499,"l":38.925,"n":4,"o":38.93,"t":"2026-10-19T18:00:00Z","v":940,"vw":38.931239},{"c":38.86,"h":38.93,"l":38.86,"n":16,"o":38.93,"t":"2026-10-19T18:15:00Z","v":1559,"vw":38.909937},{"c":38.9101,"h":38.945,"l":38.91,"n":11,"o":38.945,"t":"2026-10-19T19:00:00Z","v":1232,"vw":38.915904},{"c":38.9101,"h":38.94,"l":38.9101,"n":10,"o":38.94,"t":"2026-10-19T19:15:00Z","v":1064,"vw":38.929255},{"c":38.94,"h":38.94,"l":38.94,"n":7,"o":38.94,"t":"2026-10-19T19:30:00Z","v":278,"vw":38.94},{"c":38.78,"h":38.96,"l":38.78,"n":17,"o":38.96,"t":"2026-10-19T19:45:00Z","v":1585,"vw":38.911806},{"c":38.5,"h":38.5299,"l":38.44,"n":17,"o":38.44,"t":"2026-10-20T13:30:00Z","v":13907,"vw":38.461725},{"c":38.62,"h":38.62,"l":38.565,"n":13,"o":38.58,"t":"2026-10-20T13:45:00Z","v":523,"vw":38.593691},{"c":38.81,"h":38.81,"l":38.71,"n":12,"o":38.8,"t":"2026-10-20T14:00:00Z","v":1229,"vw":38.787904},{"c":38.8622,"h":38.8622,"l":38.8622,"n":2,"o":38.8622,"t":"2026-10-20T14:15:00Z","v":1505,"vw":38.8622},{"c":38.93,"h":39.075,"l":38.93,"n":20,"o":39,"t":"2026-10-20T14:30:00Z","v":1188,"vw":38.98753},{"c":38.935,"h":38.935,"l":38.93,"n":5,"o":38.93,"t":"2026-10-20T14:45:00Z","v":2049,"vw":38.934731},{"c":38.71,"h":38.9599,"l":38.71,"n":8,"o":38.89,"t":"2026-10-20T15:00:00Z","v":1469,"vw":38.87304},{"c":38.805,"h":38.81,"l":38.76,"n":6,"o":38.76,"t":"2026-10-20T15:15:00Z","v":1461,"vw":38.781525},{"c":38.83,"h":38.83,"l":38.83,"n":4,"o":38.83,"t":"2026-10-20T15:45:00Z","v":300,"vw":38.83},{"c":38.83,"h":38.83,"l":38.82,"n":3,"o":38.82,"t":"2026-10-20T16:00:00Z","v":302,"vw":38.823311},{"c":38.84,"h":38.8699,"l":38.84,"n":9,"o":38.845,"t":"2026-10-20T16:15:00Z","v":1667,"vw":38.855537},{"c":38.8714,"h":38.8714,"l":38.84,"n":3,"o":38.84,"t":"2026-10-20T16:45:00Z","v":1418,"vw":38.858114},{"c":38.865,"h":38.865,"l":38.865,"n":6,"o":38.865,"t":"2026-10-20T17:00:00Z","v":229,"vw":38.865},{"c":38.85,"h":38.9,"l":38.85,"n":9,"o":38.875,"t":"2026-10-20T17:15:00Z","v":4928,"vw":38.855172},{"c":38.875,"h":38.875,"l":38.875,"n":3,"o":38.875,"t":"2026-10-20T17:30:00Z","v":358,"vw":38.875},{"c":38.875,"h":38.875,"l":38.875,"n":11,"o":38.875,"t":"2026-10-20T17:45:00Z","v":282,"vw":38.875},{"c":38.875,"h":38.88,"l":38.875,"n":6,"o":38.88,"t":"2026-10-20T18:00:00Z","v":526,"vw":38.876305},{"c":38.85,"h":38.85,"l":38.85,"n":4,"o":38.85,"t":"2026-10-20T18:15:00Z","v":637,"vw":38.85},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-10-20T18:30:00Z","v":385,"vw":38.84},{"c":38.7937,"h":38.8482,"l":38.7937,"n":10,"o":38.82,"t":"2026-10-20T18:45:00Z","v":545,"vw":38.827958},{"c":38.775,"h":38.775,"l":38.775,"n":2,"o":38.775,"t":"2026-10-20T19:30:00Z","v":215,"vw":38.775},{"c":38.795,"h":38.8157,"l":38.795,"n":2,"o":38.8157,"t":"2026-10-20T19:45:00Z","v":291,"vw":38.804745},{"c":39.07,"h":39.07,"l":39.07,"n":4,"o":39.07,"t":"2026-10-21T13:30:00Z","v":239,"vw":39.07},{"c":38.995,"h":39.02,"l":38.965,"n":10,"o":39.02,"t":"2026-10-21T13:45:00Z","v":444,"vw":38.992304},{"c":39.02,"h":39.02,"l":39.01,"n":8,"o":39.01,"t":"2026-10-21T14:45:00Z","v":471,"vw":39.012771},{"c":39.11,"h":39.11,"l":39.11,"n":5,"o":39.11,"t":"2026-10-21T15:45:00Z","v":1075,"vw":39.11},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-21T16:30:00Z","v":874,"vw":39.11},{"c":39.12,"h":39.12,"l":39.12,"n":3,"o":39.12,"t":"2026-10-21T16:45:00Z","v":1008,"vw":39.12},{"c":39.15,"h":39.15,"l":39.15,"n":2,"o":39.15,"t":"2026-10-21T17:00:00Z","v":2956,"vw":39.15},{"c":39.0901,"h":39.15,"l":39.0901,"n":11,"o":39.15,"t":"2026-10-21T17:15:00Z","v":3357,"vw":39.095794},{"c":39.14,"h":39.14,"l":39.14,"n":95,"o":39.14,"t":"2026-10-21T17:45:00Z","v":804,"vw":39.14},{"c":39.18,"h":39.18,"l":39.14,"n":8,"o":39.14,"t":"2026-10-21T18:15:00Z","v":730,"vw":39.154363},{"c":39.04,"h":39.04,"l":39.04,"n":3,"o":39.04,"t":"2026-10-21T18:45:00Z","v":551,"vw":39.04},{"c":39,"h":39,"l":39,"n":7,"o":39,"t":"2026-10-21T19:00:00Z","v":241,"vw":39},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-21T19:15:00Z","v":153,"vw":39.11},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-21T19:30:00Z","v":200,"vw":39.11},{"c":39.03,"h":39.13,"l":39.03,"n":4,"o":39.115,"t":"2026-10-21T19:45:00Z","v":841,"vw":39.108369},{"c":38.25,"h":38.25,"l":38.24,"n":8,"o":38.24,"t":"2026-10-22T13:30:00Z","v":548,"vw":38.24625},{"c":38.33,"h":38.33,"l":38.27,"n":4,"o":38.27,"t":"2026-10-22T13:45:00Z","v":1510,"vw":38.30446},{"c":38.245,"h":38.25,"l":38.2001,"n":10,"o":38.25,"t":"2026-10-22T14:00:00Z","v":1344,"vw":38.234756},{"c":38.1168,"h":38.15,"l":38.1168,"n":14,"o":38.15,"t":"2026-10-22T14:15:00Z","v":2957,"vw":38.134219},{"c":38.035,"h":38.035,"l":38.035,"n":6,"o":38.035,"t":"2026-10-22T14:30:00Z","v":201,"vw":38.035},{"c":37.975,"h":38,"l":37.96,"n":52,"o":38,"t":"2026-10-22T14:45:00Z","v":11398,"vw":37.990539},{"c":37.925,"h":37.97,"l":37.925,"n":9,"o":37.97,"t":"2026-10-22T15:00:00Z","v":1579,"vw":37.941042},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-10-22T15:15:00Z","v":185,"vw":38},{"c":37.935,"h":37.935,"l":37.91,"n":7,"o":37.93,"t":"2026-10-22T15:30:00Z","v":2118,"vw":37.919064},{"c":38.025,"h":38.03,"l":38.025,"n":5,"o":38.03,"t":"2026-10-22T16:00:00Z","v":223,"vw":38.0275},{"c":38.04,"h":38.04,"l":38.04,"n":3,"o":38.04,"t":"2026-10-22T16:15:00Z","v":146,"vw":38.04},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-22T16:30:00Z","v":100,"vw":38.01},{"c":37.8971,"h":37.8971,"l":37.84,"n":6,"o":37.845,"t":"2026-10-22T16:45:00Z","v":1030,"vw":37.871934},{"c":37.88,"h":37.915,"l":37.88,"n":10,"o":37.915,"t":"2026-10-22T17:00:00Z","v":1114,"vw":37.906627},{"c":37.925,"h":37.99,"l":37.925,"n":3,"o":37.99,"t":"2026-10-22T17:15:00Z","v":1525,"vw":37.933786},{"c":37.995,"h":37.995,"l":37.995,"n":1,"o":37.995,"t":"2026-10-22T17:30:00Z","v":100,"vw":37.995},{"c":37.9696,"h":37.99,"l":37.95,"n":9,"o":37.99,"t":"2026-10-22T17:45:00Z","v":720,"vw":37.970735},{"c":37.9386,"h":37.9386,"l":37.9386,"n":4,"o":37.9386,"t":"2026-10-22T18:00:00Z","v":131,"vw":37.9386},{"c":37.925,"h":37.93,"l":37.925,"n":6,"o":37.93,"t":"2026-10-22T18:30:00Z","v":367,"vw":37.928279}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}