{"symbol":"FENI","url":"https://intraalpha.com/companies/FENI","capturedAt":"2026-10-23T00:21:34.675Z","state":"partial","quote":{"symbol":"FENI","last_price":39.48,"prev_close":39.93,"regular_close":39.48,"change":-0.45,"change_pct":-1.127,"regular_change":-0.45,"regular_change_pct":-1.127,"extended_change":0,"extended_change_pct":0,"bid":36.06,"ask":49,"bid_size":200,"ask_size":100,"volume":1209620,"vwap":39.492553,"open":39.63,"high":39.659,"low":39.365,"close":39.48,"trade_count":6903,"last_trade_at":"2026-10-23T00:00:00.062625081Z","last_quote_at":"2026-10-22T23:56:26.307703231Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:33.830616158-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:15.015Z","bars":[{"c":40.0825,"h":40.1,"l":40.05,"n":47,"o":40.05,"t":"2026-10-16T13:30:00Z","v":30154,"vw":40.051285},{"c":40.155,"h":40.155,"l":40.08,"n":114,"o":40.085,"t":"2026-10-16T13:35:00Z","v":15298,"vw":40.114706},{"c":40.155,"h":40.165,"l":40.1285,"n":92,"o":40.165,"t":"2026-10-16T13:40:00Z","v":17322,"vw":40.140528},{"c":40.115,"h":40.15,"l":40.115,"n":81,"o":40.15,"t":"2026-10-16T13:45:00Z","v":8930,"vw":40.127889},{"c":40.12,"h":40.125,"l":40.0918,"n":96,"o":40.115,"t":"2026-10-16T13:50:00Z","v":9700,"vw":40.111249},{"c":40.1056,"h":40.12,"l":40.105,"n":60,"o":40.1113,"t":"2026-10-16T13:55:00Z","v":5490,"vw":40.113683},{"c":40.1109,"h":40.135,"l":40.1013,"n":90,"o":40.105,"t":"2026-10-16T14:00:00Z","v":6812,"vw":40.120917},{"c":40.09,"h":40.1113,"l":40.0802,"n":76,"o":40.1113,"t":"2026-10-16T14:05:00Z","v":9831,"vw":40.089388},{"c":40.09,"h":40.106,"l":40.08,"n":71,"o":40.08,"t":"2026-10-16T14:10:00Z","v":6683,"vw":40.092837},{"c":40.065,"h":40.105,"l":40.0513,"n":69,"o":40.0899,"t":"2026-10-16T14:15:00Z","v":8487,"vw":40.077816},{"c":40.1,"h":40.105,"l":40.07,"n":50,"o":40.07,"t":"2026-10-16T14:20:00Z","v":7306,"vw":40.083784},{"c":40.09,"h":40.105,"l":40.09,"n":131,"o":40.1,"t":"2026-10-16T14:25:00Z","v":4259,"vw":40.096501},{"c":40.105,"h":40.12,"l":40.085,"n":80,"o":40.085,"t":"2026-10-16T14:30:00Z","v":13632,"vw":40.110308},{"c":40.0941,"h":40.105,"l":40.08,"n":49,"o":40.1,"t":"2026-10-16T14:35:00Z","v":6456,"vw":40.089919},{"c":40.08,"h":40.095,"l":40.07,"n":84,"o":40.0905,"t":"2026-10-16T14:40:00Z","v":12003,"vw":40.086077},{"c":40.095,"h":40.095,"l":40.0713,"n":82,"o":40.0713,"t":"2026-10-16T14:45:00Z","v":9160,"vw":40.085378},{"c":40.095,"h":40.11,"l":40.095,"n":74,"o":40.1,"t":"2026-10-16T14:50:00Z","v":12939,"vw":40.098007},{"c":40.1013,"h":40.11,"l":40.0913,"n":78,"o":40.095,"t":"2026-10-16T14:55:00Z","v":16045,"vw":40.105025},{"c":40.095,"h":40.105,"l":40.09,"n":45,"o":40.105,"t":"2026-10-16T15:00:00Z","v":7116,"vw":40.097913},{"c":40.065,"h":40.1,"l":40.0613,"n":69,"o":40.095,"t":"2026-10-16T15:05:00Z","v":8028,"vw":40.075714},{"c":40.06,"h":40.07,"l":40.0513,"n":71,"o":40.07,"t":"2026-10-16T15:10:00Z","v":12911,"vw":40.06148},{"c":40.05,"h":40.065,"l":40.04,"n":70,"o":40.055,"t":"2026-10-16T15:15:00Z","v":9617,"vw":40.0515},{"c":40.005,"h":40.05,"l":40.0013,"n":31,"o":40.05,"t":"2026-10-16T15:20:00Z","v":2401,"vw":40.019022},{"c":40.005,"h":40.02,"l":40.0013,"n":49,"o":40.02,"t":"2026-10-16T15:25:00Z","v":14202,"vw":40.009095},{"c":39.9913,"h":40.005,"l":39.99,"n":82,"o":40.005,"t":"2026-10-16T15:30:00Z","v":34589,"vw":39.995267},{"c":40.015,"h":40.015,"l":40,"n":40,"o":40,"t":"2026-10-16T15:35:00Z","v":6235,"vw":40.012566},{"c":39.995,"h":40.015,"l":39.995,"n":44,"o":40.015,"t":"2026-10-16T15:40:00Z","v":4536,"vw":40.00497},{"c":39.945,"h":39.99,"l":39.945,"n":82,"o":39.98,"t":"2026-10-16T15:45:00Z","v":20312,"vw":39.979206},{"c":39.9141,"h":39.945,"l":39.9141,"n":29,"o":39.945,"t":"2026-10-16T15:50:00Z","v":4069,"vw":39.932845},{"c":39.885,"h":39.915,"l":39.885,"n":41,"o":39.915,"t":"2026-10-16T15:55:00Z","v":6938,"vw":39.893653},{"c":39.88,"h":39.885,"l":39.83,"n":48,"o":39.885,"t":"2026-10-16T16:00:00Z","v":6767,"vw":39.866719},{"c":39.855,"h":39.885,"l":39.855,"n":56,"o":39.88,"t":"2026-10-16T16:05:00Z","v":8459,"vw":39.875038},{"c":39.8801,"h":39.8801,"l":39.855,"n":67,"o":39.855,"t":"2026-10-16T16:10:00Z","v":10631,"vw":39.866475},{"c":39.865,"h":39.9,"l":39.855,"n":59,"o":39.885,"t":"2026-10-16T16:15:00Z","v":6971,"vw":39.87955},{"c":39.875,"h":39.885,"l":39.865,"n":51,"o":39.88,"t":"2026-10-16T16:20:00Z","v":8353,"vw":39.875376},{"c":39.87,"h":39.885,"l":39.865,"n":50,"o":39.875,"t":"2026-10-16T16:25:00Z","v":9449,"vw":39.874549},{"c":39.83,"h":39.865,"l":39.83,"n":76,"o":39.865,"t":"2026-10-16T16:30:00Z","v":6681,"vw":39.842677},{"c":39.81,"h":39.825,"l":39.805,"n":39,"o":39.82,"t":"2026-10-16T16:35:00Z","v":5245,"vw":39.808864},{"c":39.825,"h":39.8299,"l":39.7999,"n":56,"o":39.81,"t":"2026-10-16T16:40:00Z","v":70069,"vw":39.82425},{"c":39.78,"h":39.83,"l":39.78,"n":70,"o":39.825,"t":"2026-10-16T16:45:00Z","v":9499,"vw":39.81396},{"c":39.785,"h":39.7858,"l":39.77,"n":39,"o":39.775,"t":"2026-10-16T16:50:00Z","v":7602,"vw":39.778392},{"c":39.795,"h":39.805,"l":39.79,"n":28,"o":39.79,"t":"2026-10-16T16:55:00Z","v":2102,"vw":39.796244},{"c":39.75,"h":39.81,"l":39.745,"n":113,"o":39.81,"t":"2026-10-16T17:00:00Z","v":11300,"vw":39.777886},{"c":39.74,"h":39.755,"l":39.735,"n":94,"o":39.745,"t":"2026-10-16T17:05:00Z","v":11702,"vw":39.741988},{"c":39.715,"h":39.7387,"l":39.715,"n":39,"o":39.7387,"t":"2026-10-16T17:10:00Z","v":5953,"vw":39.725001},{"c":39.6971,"h":39.71,"l":39.69,"n":59,"o":39.71,"t":"2026-10-16T17:15:00Z","v":13635,"vw":39.699526},{"c":39.71,"h":39.71,"l":39.695,"n":55,"o":39.695,"t":"2026-10-16T17:20:00Z","v":12366,"vw":39.696923},{"c":39.74,"h":39.75,"l":39.72,"n":44,"o":39.72,"t":"2026-10-16T17:25:00Z","v":5876,"vw":39.732118},{"c":39.76,"h":39.765,"l":39.74,"n":60,"o":39.745,"t":"2026-10-16T17:30:00Z","v":10531,"vw":39.755235},{"c":39.76,"h":39.785,"l":39.76,"n":53,"o":39.775,"t":"2026-10-16T17:35:00Z","v":5481,"vw":39.772241},{"c":39.825,"h":39.835,"l":39.75,"n":104,"o":39.76,"t":"2026-10-16T17:40:00Z","v":32429,"vw":39.768138},{"c":39.785,"h":39.82,"l":39.785,"n":49,"o":39.82,"t":"2026-10-16T17:45:00Z","v":13449,"vw":39.793444},{"c":39.76,"h":39.78,"l":39.76,"n":50,"o":39.78,"t":"2026-10-16T17:50:00Z","v":3452,"vw":39.775447},{"c":39.735,"h":39.75,"l":39.725,"n":66,"o":39.75,"t":"2026-10-16T17:55:00Z","v":17231,"vw":39.738492},{"c":39.695,"h":39.73,"l":39.695,"n":60,"o":39.73,"t":"2026-10-16T18:00:00Z","v":10276,"vw":39.715211},{"c":39.745,"h":39.745,"l":39.7,"n":58,"o":39.705,"t":"2026-10-16T18:05:00Z","v":12568,"vw":39.731327},{"c":39.74,"h":39.74,"l":39.7208,"n":65,"o":39.735,"t":"2026-10-16T18:10:00Z","v":7533,"vw":39.733822},{"c":39.695,"h":39.74,"l":39.695,"n":56,"o":39.74,"t":"2026-10-16T18:15:00Z","v":7776,"vw":39.715257},{"c":39.71,"h":39.71,"l":39.685,"n":98,"o":39.69,"t":"2026-10-16T18:20:00Z","v":29181,"vw":39.692449},{"c":39.7,"h":39.71,"l":39.685,"n":77,"o":39.71,"t":"2026-10-16T18:25:00Z","v":11903,"vw":39.693831},{"c":39.71,"h":39.715,"l":39.67,"n":74,"o":39.7,"t":"2026-10-16T18:30:00Z","v":4361,"vw":39.685111},{"c":39.705,"h":39.715,"l":39.69,"n":71,"o":39.709,"t":"2026-10-16T18:35:00Z","v":10301,"vw":39.703256},{"c":39.715,"h":39.72,"l":39.69,"n":59,"o":39.71,"t":"2026-10-16T18:40:00Z","v":8249,"vw":39.708285},{"c":39.71,"h":39.71,"l":39.695,"n":121,"o":39.7001,"t":"2026-10-16T18:45:00Z","v":40322,"vw":39.705382},{"c":39.675,"h":39.71,"l":39.675,"n":83,"o":39.71,"t":"2026-10-16T18:50:00Z","v":7919,"vw":39.688778},{"c":39.695,"h":39.7,"l":39.665,"n":111,"o":39.67,"t":"2026-10-16T18:55:00Z","v":25906,"vw":39.682937},{"c":39.68,"h":39.695,"l":39.68,"n":56,"o":39.695,"t":"2026-10-16T19:00:00Z","v":8521,"vw":39.68753},{"c":39.675,"h":39.68,"l":39.65,"n":64,"o":39.675,"t":"2026-10-16T19:05:00Z","v":7954,"vw":39.668535},{"c":39.735,"h":39.735,"l":39.675,"n":154,"o":39.675,"t":"2026-10-16T19:10:00Z","v":30999,"vw":39.707334},{"c":39.719,"h":39.74,"l":39.701,"n":106,"o":39.735,"t":"2026-10-16T19:15:00Z","v":19832,"vw":39.718684},{"c":39.735,"h":39.745,"l":39.715,"n":64,"o":39.73,"t":"2026-10-16T19:20:00Z","v":15378,"vw":39.737913},{"c":39.75,"h":39.75,"l":39.7201,"n":60,"o":39.735,"t":"2026-10-16T19:25:00Z","v":10375,"vw":39.7387},{"c":39.7151,"h":39.765,"l":39.704,"n":129,"o":39.76,"t":"2026-10-16T19:30:00Z","v":19026,"vw":39.736713},{"c":39.705,"h":39.725,"l":39.7,"n":87,"o":39.715,"t":"2026-10-16T19:35:00Z","v":30179,"vw":39.708746},{"c":39.67,"h":39.705,"l":39.665,"n":75,"o":39.695,"t":"2026-10-16T19:40:00Z","v":9532,"vw":39.687784},{"c":39.7,"h":39.71,"l":39.6701,"n":119,"o":39.675,"t":"2026-10-16T19:45:00Z","v":25002,"vw":39.688048},{"c":39.73,"h":39.74,"l":39.71,"n":55,"o":39.715,"t":"2026-10-16T19:50:00Z","v":7822,"vw":39.721439},{"c":39.73,"h":39.745,"l":39.73,"n":144,"o":39.735,"t":"2026-10-16T19:55:00Z","v":15444,"vw":39.737077},{"c":39.71,"h":39.71,"l":39.71,"n":4,"o":39.71,"t":"2026-10-16T20:00:00Z","v":2726,"vw":39.71},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-16T20:05:00Z","v":100,"vw":39.75},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-19T13:00:00Z","v":600,"vw":39.6},{"c":39.64,"h":39.66,"l":39.6,"n":149,"o":39.63,"t":"2026-10-19T13:30:00Z","v":15600,"vw":39.636559},{"c":39.645,"h":39.67,"l":39.62,"n":210,"o":39.635,"t":"2026-10-19T13:35:00Z","v":22802,"vw":39.649368},{"c":39.635,"h":39.6697,"l":39.625,"n":65,"o":39.65,"t":"2026-10-19T13:40:00Z","v":5090,"vw":39.647557},{"c":39.65,"h":39.65,"l":39.615,"n":104,"o":39.63,"t":"2026-10-19T13:45:00Z","v":18803,"vw":39.632643},{"c":39.645,"h":39.65,"l":39.635,"n":59,"o":39.65,"t":"2026-10-19T13:50:00Z","v":3125,"vw":39.644502},{"c":39.625,"h":39.655,"l":39.62,"n":43,"o":39.645,"t":"2026-10-19T13:55:00Z","v":14256,"vw":39.628197},{"c":39.575,"h":39.62,"l":39.575,"n":94,"o":39.62,"t":"2026-10-19T14:00:00Z","v":11471,"vw":39.593493},{"c":39.61,"h":39.61,"l":39.575,"n":63,"o":39.575,"t":"2026-10-19T14:05:00Z","v":9949,"vw":39.597342},{"c":39.625,"h":39.625,"l":39.6,"n":32,"o":39.6,"t":"2026-10-19T14:10:00Z","v":1987,"vw":39.602464},{"c":39.6676,"h":39.67,"l":39.635,"n":78,"o":39.635,"t":"2026-10-19T14:15:00Z","v":33726,"vw":39.660625},{"c":39.64,"h":39.67,"l":39.625,"n":62,"o":39.665,"t":"2026-10-19T14:20:00Z","v":5573,"vw":39.640417},{"c":39.625,"h":39.65,"l":39.625,"n":113,"o":39.6303,"t":"2026-10-19T14:25:00Z","v":3637,"vw":39.633213},{"c":39.585,"h":39.635,"l":39.5801,"n":91,"o":39.63,"t":"2026-10-19T14:30:00Z","v":11317,"vw":39.602142},{"c":39.58,"h":39.595,"l":39.57,"n":29,"o":39.59,"t":"2026-10-19T14:35:00Z","v":4253,"vw":39.587564},{"c":39.575,"h":39.59,"l":39.565,"n":56,"o":39.58,"t":"2026-10-19T14:40:00Z","v":9243,"vw":39.575911},{"c":39.565,"h":39.59,"l":39.565,"n":59,"o":39.575,"t":"2026-10-19T14:45:00Z","v":4282,"vw":39.577051},{"c":39.565,"h":39.57,"l":39.555,"n":45,"o":39.56,"t":"2026-10-19T14:50:00Z","v":3827,"vw":39.561883},{"c":39.58,"h":39.585,"l":39.575,"n":29,"o":39.575,"t":"2026-10-19T14:55:00Z","v":3847,"vw":39.579253},{"c":39.59,"h":39.5959,"l":39.585,"n":33,"o":39.585,"t":"2026-10-19T15:00:00Z","v":6351,"vw":39.593067},{"c":39.6,"h":39.6001,"l":39.59,"n":74,"o":39.59,"t":"2026-10-19T15:05:00Z","v":6566,"vw":39.597549},{"c":39.605,"h":39.61,"l":39.585,"n":79,"o":39.59,"t":"2026-10-19T15:10:00Z","v":19483,"vw":39.594094},{"c":39.635,"h":39.635,"l":39.61,"n":48,"o":39.61,"t":"2026-10-19T15:15:00Z","v":7183,"vw":39.628171},{"c":39.67,"h":39.67,"l":39.625,"n":47,"o":39.635,"t":"2026-10-19T15:20:00Z","v":4431,"vw":39.63694},{"c":39.704,"h":39.7056,"l":39.665,"n":38,"o":39.665,"t":"2026-10-19T15:25:00Z","v":2947,"vw":39.695033},{"c":39.695,"h":39.7,"l":39.68,"n":61,"o":39.7,"t":"2026-10-19T15:30:00Z","v":16339,"vw":39.686739},{"c":39.715,"h":39.72,"l":39.695,"n":68,"o":39.6999,"t":"2026-10-19T15:35:00Z","v":10393,"vw":39.708382},{"c":39.695,"h":39.715,"l":39.695,"n":65,"o":39.715,"t":"2026-10-19T15:40:00Z","v":17397,"vw":39.706369},{"c":39.68,"h":39.6999,"l":39.675,"n":56,"o":39.69,"t":"2026-10-19T15:45:00Z","v":8518,"vw":39.686264},{"c":39.68,"h":39.685,"l":39.675,"n":32,"o":39.68,"t":"2026-10-19T15:50:00Z","v":3173,"vw":39.678071},{"c":39.655,"h":39.675,"l":39.655,"n":137,"o":39.665,"t":"2026-10-19T15:55:00Z","v":24828,"vw":39.667878},{"c":39.595,"h":39.66,"l":39.594,"n":48,"o":39.66,"t":"2026-10-19T16:00:00Z","v":3987,"vw":39.615447},{"c":39.585,"h":39.6,"l":39.5841,"n":29,"o":39.6,"t":"2026-10-19T16:05:00Z","v":2892,"vw":39.588178},{"c":39.6,"h":39.6076,"l":39.585,"n":37,"o":39.595,"t":"2026-10-19T16:10:00Z","v":3722,"vw":39.599853},{"c":39.595,"h":39.61,"l":39.595,"n":59,"o":39.6,"t":"2026-10-19T16:15:00Z","v":4832,"vw":39.605037},{"c":39.59,"h":39.595,"l":39.58,"n":88,"o":39.59,"t":"2026-10-19T16:20:00Z","v":10951,"vw":39.588249},{"c":39.59,"h":39.6057,"l":39.585,"n":58,"o":39.6,"t":"2026-10-19T16:25:00Z","v":7519,"vw":39.595242},{"c":39.595,"h":39.595,"l":39.57,"n":65,"o":39.59,"t":"2026-10-19T16:30:00Z","v":6162,"vw":39.583171},{"c":39.59,"h":39.595,"l":39.585,"n":67,"o":39.59,"t":"2026-10-19T16:35:00Z","v":6390,"vw":39.589619},{"c":39.585,"h":39.59,"l":39.5808,"n":29,"o":39.585,"t":"2026-10-19T16:40:00Z","v":4766,"vw":39.58344},{"c":39.565,"h":39.585,"l":39.565,"n":17,"o":39.585,"t":"2026-10-19T16:45:00Z","v":1881,"vw":39.572783},{"c":39.5599,"h":39.565,"l":39.551,"n":22,"o":39.565,"t":"2026-10-19T16:50:00Z","v":12836,"vw":39.553423},{"c":39.545,"h":39.5557,"l":39.545,"n":149,"o":39.55,"t":"2026-10-19T16:55:00Z","v":12657,"vw":39.546263},{"c":39.5428,"h":39.5497,"l":39.525,"n":86,"o":39.5497,"t":"2026-10-19T17:00:00Z","v":10085,"vw":39.539279},{"c":39.505,"h":39.54,"l":39.505,"n":96,"o":39.54,"t":"2026-10-19T17:05:00Z","v":97200,"vw":39.530206},{"c":39.515,"h":39.52,"l":39.5,"n":80,"o":39.505,"t":"2026-10-19T17:10:00Z","v":12733,"vw":39.509377},{"c":39.525,"h":39.525,"l":39.505,"n":66,"o":39.52,"t":"2026-10-19T17:15:00Z","v":12807,"vw":39.515656},{"c":39.52,"h":39.52,"l":39.515,"n":16,"o":39.515,"t":"2026-10-19T17:20:00Z","v":1858,"vw":39.517083},{"c":39.5357,"h":39.5357,"l":39.52,"n":29,"o":39.525,"t":"2026-10-19T17:25:00Z","v":5114,"vw":39.533531},{"c":39.53,"h":39.54,"l":39.525,"n":43,"o":39.53,"t":"2026-10-19T17:30:00Z","v":17475,"vw":39.538154},{"c":39.525,"h":39.525,"l":39.525,"n":11,"o":39.525,"t":"2026-10-19T17:35:00Z","v":2360,"vw":39.525},{"c":39.54,"h":39.55,"l":39.5201,"n":77,"o":39.5294,"t":"2026-10-19T17:40:00Z","v":10018,"vw":39.532156},{"c":39.53,"h":39.545,"l":39.52,"n":53,"o":39.5441,"t":"2026-10-19T17:45:00Z","v":19572,"vw":39.532251},{"c":39.535,"h":39.5399,"l":39.525,"n":371,"o":39.535,"t":"2026-10-19T17:50:00Z","v":5429,"vw":39.532191},{"c":39.548,"h":39.548,"l":39.525,"n":80,"o":39.525,"t":"2026-10-19T17:55:00Z","v":12688,"vw":39.532748},{"c":39.535,"h":39.545,"l":39.52,"n":45,"o":39.5401,"t":"2026-10-19T18:00:00Z","v":13447,"vw":39.536481},{"c":39.535,"h":39.545,"l":39.53,"n":24,"o":39.535,"t":"2026-10-19T18:05:00Z","v":2596,"vw":39.535858},{"c":39.5498,"h":39.55,"l":39.535,"n":62,"o":39.54,"t":"2026-10-19T18:10:00Z","v":11443,"vw":39.543646},{"c":39.54,"h":39.545,"l":39.54,"n":38,"o":39.545,"t":"2026-10-19T18:15:00Z","v":3438,"vw":39.540325},{"c":39.52,"h":39.5399,"l":39.52,"n":51,"o":39.5306,"t":"2026-10-19T18:20:00Z","v":7038,"vw":39.530321},{"c":39.512,"h":39.52,"l":39.5,"n":83,"o":39.515,"t":"2026-10-19T18:25:00Z","v":16151,"vw":39.508277},{"c":39.5,"h":39.52,"l":39.5,"n":59,"o":39.5153,"t":"2026-10-19T18:30:00Z","v":13498,"vw":39.509899},{"c":39.515,"h":39.515,"l":39.495,"n":72,"o":39.5,"t":"2026-10-19T18:35:00Z","v":5173,"vw":39.505014},{"c":39.515,"h":39.52,"l":39.51,"n":50,"o":39.515,"t":"2026-10-19T18:40:00Z","v":17156,"vw":39.517013},{"c":39.525,"h":39.54,"l":39.52,"n":61,"o":39.52,"t":"2026-10-19T18:45:00Z","v":14490,"vw":39.532991},{"c":39.525,"h":39.53,"l":39.52,"n":48,"o":39.525,"t":"2026-10-19T18:50:00Z","v":19244,"vw":39.527181},{"c":39.525,"h":39.525,"l":39.515,"n":82,"o":39.5198,"t":"2026-10-19T18:55:00Z","v":15115,"vw":39.518486},{"c":39.524,"h":39.5299,"l":39.515,"n":81,"o":39.52,"t":"2026-10-19T19:00:00Z","v":18491,"vw":39.519709},{"c":39.51,"h":39.53,"l":39.5,"n":59,"o":39.53,"t":"2026-10-19T19:05:00Z","v":6608,"vw":39.516628},{"c":39.495,"h":39.505,"l":39.49,"n":87,"o":39.5,"t":"2026-10-19T19:10:00Z","v":15845,"vw":39.498042},{"c":39.52,"h":39.52,"l":39.495,"n":140,"o":39.4951,"t":"2026-10-19T19:15:00Z","v":23711,"vw":39.508419},{"c":39.535,"h":39.535,"l":39.515,"n":38,"o":39.5159,"t":"2026-10-19T19:20:00Z","v":6224,"vw":39.522339},{"c":39.505,"h":39.535,"l":39.505,"n":123,"o":39.535,"t":"2026-10-19T19:25:00Z","v":71017,"vw":39.525474},{"c":39.5159,"h":39.5169,"l":39.5,"n":74,"o":39.505,"t":"2026-10-19T19:30:00Z","v":19264,"vw":39.509995},{"c":39.505,"h":39.52,"l":39.5014,"n":45,"o":39.52,"t":"2026-10-19T19:35:00Z","v":5480,"vw":39.505321},{"c":39.5099,"h":39.515,"l":39.5,"n":122,"o":39.51,"t":"2026-10-19T19:40:00Z","v":27867,"vw":39.508146},{"c":39.505,"h":39.51,"l":39.5,"n":80,"o":39.5,"t":"2026-10-19T19:45:00Z","v":8376,"vw":39.505729},{"c":39.48,"h":39.5,"l":39.47,"n":114,"o":39.5,"t":"2026-10-19T19:50:00Z","v":10431,"vw":39.484317},{"c":39.46,"h":39.485,"l":39.445,"n":184,"o":39.48,"t":"2026-10-19T19:55:00Z","v":19536,"vw":39.46381},{"c":39.46,"h":39.46,"l":39.46,"n":6,"o":39.46,"t":"2026-10-19T20:00:00Z","v":3847,"vw":39.46},{"c":39.53,"h":39.55,"l":39.53,"n":2,"o":39.55,"t":"2026-10-20T08:45:00Z","v":400,"vw":39.54},{"c":39.53,"h":39.53,"l":39.5159,"n":140,"o":39.53,"t":"2026-10-20T13:30:00Z","v":43221,"vw":39.529388},{"c":39.575,"h":39.59,"l":39.525,"n":168,"o":39.525,"t":"2026-10-20T13:35:00Z","v":27701,"vw":39.552595},{"c":39.58,"h":39.5999,"l":39.56,"n":90,"o":39.575,"t":"2026-10-20T13:40:00Z","v":12276,"vw":39.577013},{"c":39.61,"h":39.62,"l":39.575,"n":58,"o":39.575,"t":"2026-10-20T13:45:00Z","v":11476,"vw":39.602686},{"c":39.625,"h":39.63,"l":39.615,"n":54,"o":39.615,"t":"2026-10-20T13:50:00Z","v":6833,"vw":39.623426},{"c":39.64,"h":39.64,"l":39.61,"n":128,"o":39.62,"t":"2026-10-20T13:55:00Z","v":14768,"vw":39.62405},{"c":39.63,"h":39.655,"l":39.63,"n":119,"o":39.6424,"t":"2026-10-20T14:00:00Z","v":19113,"vw":39.639663},{"c":39.645,"h":39.675,"l":39.63,"n":84,"o":39.63,"t":"2026-10-20T14:05:00Z","v":13132,"vw":39.646687},{"c":39.665,"h":39.69,"l":39.64,"n":93,"o":39.64,"t":"2026-10-20T14:10:00Z","v":9651,"vw":39.664486},{"c":39.73,"h":39.735,"l":39.675,"n":149,"o":39.675,"t":"2026-10-20T14:15:00Z","v":19642,"vw":39.70059},{"c":39.825,"h":39.825,"l":39.725,"n":170,"o":39.725,"t":"2026-10-20T14:20:00Z","v":37904,"vw":39.763472},{"c":39.875,"h":39.875,"l":39.825,"n":172,"o":39.835,"t":"2026-10-20T14:25:00Z","v":15917,"vw":39.843334},{"c":39.86,"h":39.9,"l":39.855,"n":110,"o":39.88,"t":"2026-10-20T14:30:00Z","v":17791,"vw":39.875456},{"c":39.855,"h":39.875,"l":39.855,"n":94,"o":39.855,"t":"2026-10-20T14:35:00Z","v":16637,"vw":39.861088},{"c":39.885,"h":39.9,"l":39.86,"n":97,"o":39.86,"t":"2026-10-20T14:40:00Z","v":15127,"vw":39.882376},{"c":39.85,"h":39.8866,"l":39.85,"n":85,"o":39.875,"t":"2026-10-20T14:45:00Z","v":12893,"vw":39.870488},{"c":39.855,"h":39.855,"l":39.84,"n":59,"o":39.85,"t":"2026-10-20T14:50:00Z","v":6842,"vw":39.849232},{"c":39.84,"h":39.855,"l":39.84,"n":31,"o":39.85,"t":"2026-10-20T14:55:00Z","v":3571,"vw":39.849135},{"c":39.8163,"h":39.84,"l":39.805,"n":106,"o":39.825,"t":"2026-10-20T15:00:00Z","v":24674,"vw":39.825282},{"c":39.805,"h":39.83,"l":39.805,"n":83,"o":39.815,"t":"2026-10-20T15:05:00Z","v":14174,"vw":39.81563},{"c":39.705,"h":39.82,"l":39.69,"n":208,"o":39.815,"t":"2026-10-20T15:10:00Z","v":32704,"vw":39.737726},{"c":39.78,"h":39.78,"l":39.705,"n":177,"o":39.71,"t":"2026-10-20T15:15:00Z","v":32099,"vw":39.738033},{"c":39.74,"h":39.785,"l":39.735,"n":48,"o":39.785,"t":"2026-10-20T15:20:00Z","v":7879,"vw":39.748292},{"c":39.705,"h":39.74,"l":39.705,"n":118,"o":39.74,"t":"2026-10-20T15:25:00Z","v":17367,"vw":39.720407},{"c":39.69,"h":39.7199,"l":39.67,"n":161,"o":39.7199,"t":"2026-10-20T15:30:00Z","v":28242,"vw":39.691587},{"c":39.705,"h":39.71,"l":39.685,"n":143,"o":39.695,"t":"2026-10-20T15:35:00Z","v":32102,"vw":39.696876},{"c":39.75,"h":39.75,"l":39.705,"n":78,"o":39.705,"t":"2026-10-20T15:40:00Z","v":20408,"vw":39.727892},{"c":39.735,"h":39.7401,"l":39.72,"n":62,"o":39.7401,"t":"2026-10-20T15:45:00Z","v":11931,"vw":39.727103},{"c":39.75,"h":39.75,"l":39.725,"n":136,"o":39.725,"t":"2026-10-20T15:50:00Z","v":9299,"vw":39.735716},{"c":39.755,"h":39.76,"l":39.745,"n":166,"o":39.7542,"t":"2026-10-20T15:55:00Z","v":15080,"vw":39.752768},{"c":39.735,"h":39.77,"l":39.735,"n":42,"o":39.77,"t":"2026-10-20T16:00:00Z","v":3961,"vw":39.75499},{"c":39.76,"h":39.775,"l":39.735,"n":112,"o":39.74,"t":"2026-10-20T16:05:00Z","v":19049,"vw":39.75235},{"c":39.75,"h":39.765,"l":39.735,"n":70,"o":39.76,"t":"2026-10-20T16:10:00Z","v":13390,"vw":39.744485},{"c":39.7115,"h":39.77,"l":39.71,"n":108,"o":39.755,"t":"2026-10-20T16:15:00Z","v":20456,"vw":39.74095},{"c":39.75,"h":39.75,"l":39.715,"n":88,"o":39.715,"t":"2026-10-20T16:20:00Z","v":22973,"vw":39.737357},{"c":39.78,"h":39.78,"l":39.745,"n":85,"o":39.745,"t":"2026-10-20T16:25:00Z","v":13187,"vw":39.757648},{"c":39.77,"h":39.7783,"l":39.7618,"n":61,"o":39.77,"t":"2026-10-20T16:30:00Z","v":15474,"vw":39.774119},{"c":39.785,"h":39.8,"l":39.77,"n":60,"o":39.77,"t":"2026-10-20T16:35:00Z","v":5340,"vw":39.786593},{"c":39.77,"h":39.79,"l":39.77,"n":103,"o":39.785,"t":"2026-10-20T16:40:00Z","v":13379,"vw":39.782479},{"c":39.79,"h":39.795,"l":39.765,"n":76,"o":39.7763,"t":"2026-10-20T16:45:00Z","v":9055,"vw":39.773024},{"c":39.75,"h":39.79,"l":39.75,"n":74,"o":39.78,"t":"2026-10-20T16:50:00Z","v":11330,"vw":39.777052},{"c":39.75,"h":39.765,"l":39.745,"n":50,"o":39.755,"t":"2026-10-20T16:55:00Z","v":9025,"vw":39.755578},{"c":39.74,"h":39.76,"l":39.73,"n":90,"o":39.755,"t":"2026-10-20T17:00:00Z","v":69564,"vw":39.735955},{"c":39.74,"h":39.75,"l":39.735,"n":126,"o":39.74,"t":"2026-10-20T17:05:00Z","v":26065,"vw":39.737278},{"c":39.755,"h":39.755,"l":39.745,"n":38,"o":39.7458,"t":"2026-10-20T17:10:00Z","v":4126,"vw":39.751506},{"c":39.765,"h":39.765,"l":39.7599,"n":39,"o":39.7599,"t":"2026-10-20T17:15:00Z","v":5703,"vw":39.764178},{"c":39.79,"h":39.79,"l":39.765,"n":55,"o":39.765,"t":"2026-10-20T17:20:00Z","v":9173,"vw":39.775236},{"c":39.79,"h":39.79,"l":39.78,"n":44,"o":39.785,"t":"2026-10-20T17:25:00Z","v":21762,"vw":39.785024},{"c":39.79,"h":39.81,"l":39.785,"n":21,"o":39.795,"t":"2026-10-20T17:30:00Z","v":4324,"vw":39.799631},{"c":39.795,"h":39.81,"l":39.795,"n":26,"o":39.7977,"t":"2026-10-20T17:35:00Z","v":3360,"vw":39.80326},{"c":39.8,"h":39.805,"l":39.795,"n":30,"o":39.795,"t":"2026-10-20T17:40:00Z","v":2456,"vw":39.799894},{"c":39.8,"h":39.8099,"l":39.795,"n":279,"o":39.8059,"t":"2026-10-20T17:45:00Z","v":9191,"vw":39.800707},{"c":39.8101,"h":39.82,"l":39.805,"n":64,"o":39.8099,"t":"2026-10-20T17:50:00Z","v":34746,"vw":39.81479},{"c":39.8,"h":39.81,"l":39.795,"n":53,"o":39.81,"t":"2026-10-20T17:55:00Z","v":5277,"vw":39.799487},{"c":39.81,"h":39.81,"l":39.795,"n":52,"o":39.805,"t":"2026-10-20T18:00:00Z","v":12008,"vw":39.803645},{"c":39.805,"h":39.81,"l":39.8,"n":37,"o":39.805,"t":"2026-10-20T18:05:00Z","v":6627,"vw":39.804759},{"c":39.805,"h":39.8058,"l":39.8013,"n":33,"o":39.8013,"t":"2026-10-20T18:10:00Z","v":1656,"vw":39.804669},{"c":39.8,"h":39.81,"l":39.795,"n":42,"o":39.805,"t":"2026-10-20T18:15:00Z","v":5205,"vw":39.803261},{"c":39.79,"h":39.8,"l":39.79,"n":48,"o":39.795,"t":"2026-10-20T18:20:00Z","v":4512,"vw":39.795675},{"c":39.79,"h":39.795,"l":39.78,"n":66,"o":39.785,"t":"2026-10-20T18:25:00Z","v":10701,"vw":39.788784},{"c":39.78,"h":39.79,"l":39.78,"n":36,"o":39.7801,"t":"2026-10-20T18:30:00Z","v":5402,"vw":39.785294},{"c":39.775,"h":39.785,"l":39.775,"n":68,"o":39.7758,"t":"2026-10-20T18:35:00Z","v":8689,"vw":39.776397},{"c":39.755,"h":39.78,"l":39.755,"n":212,"o":39.775,"t":"2026-10-20T18:40:00Z","v":36194,"vw":39.762251},{"c":39.775,"h":39.78,"l":39.75,"n":84,"o":39.75,"t":"2026-10-20T18:45:00Z","v":16098,"vw":39.770191},{"c":39.785,"h":39.79,"l":39.7758,"n":35,"o":39.7758,"t":"2026-10-20T18:50:00Z","v":7035,"vw":39.782994},{"c":39.785,"h":39.79,"l":39.78,"n":45,"o":39.79,"t":"2026-10-20T18:55:00Z","v":5438,"vw":39.783153},{"c":39.795,"h":39.795,"l":39.785,"n":91,"o":39.785,"t":"2026-10-20T19:00:00Z","v":10048,"vw":39.793181},{"c":39.785,"h":39.795,"l":39.7815,"n":75,"o":39.795,"t":"2026-10-20T19:05:00Z","v":9401,"vw":39.786339},{"c":39.765,"h":39.785,"l":39.765,"n":77,"o":39.785,"t":"2026-10-20T19:10:00Z","v":16132,"vw":39.782061},{"c":39.765,"h":39.77,"l":39.755,"n":115,"o":39.765,"t":"2026-10-20T19:15:00Z","v":23563,"vw":39.760082},{"c":39.755,"h":39.77,"l":39.755,"n":269,"o":39.765,"t":"2026-10-20T19:20:00Z","v":244330,"vw":39.764925},{"c":39.775,"h":39.78,"l":39.755,"n":88,"o":39.755,"t":"2026-10-20T19:25:00Z","v":16450,"vw":39.765304},{"c":39.77,"h":39.7799,"l":39.765,"n":66,"o":39.775,"t":"2026-10-20T19:30:00Z","v":14620,"vw":39.772421},{"c":39.765,"h":39.775,"l":39.75,"n":116,"o":39.775,"t":"2026-10-20T19:35:00Z","v":22360,"vw":39.759655},{"c":39.785,"h":39.79,"l":39.765,"n":144,"o":39.765,"t":"2026-10-20T19:40:00Z","v":55047,"vw":39.783087},{"c":39.775,"h":39.785,"l":39.774,"n":76,"o":39.78,"t":"2026-10-20T19:45:00Z","v":10740,"vw":39.781579},{"c":39.785,"h":39.7852,"l":39.765,"n":194,"o":39.77,"t":"2026-10-20T19:50:00Z","v":33672,"vw":39.770529},{"c":39.78,"h":39.785,"l":39.765,"n":129,"o":39.78,"t":"2026-10-20T19:55:00Z","v":16425,"vw":39.77631},{"c":39.79,"h":39.79,"l":39.79,"n":3,"o":39.79,"t":"2026-10-20T20:00:00Z","v":654,"vw":39.79},{"c":39.98,"h":40.04,"l":39.98,"n":89,"o":40.04,"t":"2026-10-21T13:30:00Z","v":24045,"vw":40.029703},{"c":39.9598,"h":39.9999,"l":39.9598,"n":47,"o":39.995,"t":"2026-10-21T13:35:00Z","v":5539,"vw":39.980013},{"c":39.955,"h":39.975,"l":39.945,"n":80,"o":39.975,"t":"2026-10-21T13:40:00Z","v":10198,"vw":39.961675},{"c":39.975,"h":39.985,"l":39.95,"n":69,"o":39.955,"t":"2026-10-21T13:45:00Z","v":10358,"vw":39.970105},{"c":39.965,"h":39.9865,"l":39.96,"n":112,"o":39.98,"t":"2026-10-21T13:50:00Z","v":15179,"vw":39.972801},{"c":39.97,"h":39.99,"l":39.97,"n":40,"o":39.975,"t":"2026-10-21T13:55:00Z","v":5967,"vw":39.978139},{"c":39.925,"h":39.965,"l":39.925,"n":56,"o":39.96,"t":"2026-10-21T14:00:00Z","v":4939,"vw":39.95458},{"c":39.9,"h":39.905,"l":39.88,"n":74,"o":39.905,"t":"2026-10-21T14:05:00Z","v":7106,"vw":39.894259},{"c":39.925,"h":39.926,"l":39.9,"n":79,"o":39.9,"t":"2026-10-21T14:10:00Z","v":14929,"vw":39.914891},{"c":39.89,"h":39.93,"l":39.885,"n":61,"o":39.921,"t":"2026-10-21T14:15:00Z","v":8297,"vw":39.91083},{"c":39.895,"h":39.905,"l":39.875,"n":62,"o":39.885,"t":"2026-10-21T14:20:00Z","v":6398,"vw":39.891494},{"c":39.9299,"h":39.9398,"l":39.89,"n":113,"o":39.89,"t":"2026-10-21T14:25:00Z","v":7461,"vw":39.923166},{"c":39.94,"h":39.9499,"l":39.9299,"n":48,"o":39.93,"t":"2026-10-21T14:30:00Z","v":6542,"vw":39.945562},{"c":39.91,"h":39.945,"l":39.905,"n":43,"o":39.94,"t":"2026-10-21T14:35:00Z","v":6230,"vw":39.92501},{"c":39.92,"h":39.92,"l":39.895,"n":148,"o":39.905,"t":"2026-10-21T14:40:00Z","v":21537,"vw":39.902404},{"c":39.915,"h":39.92,"l":39.905,"n":97,"o":39.915,"t":"2026-10-21T14:45:00Z","v":12627,"vw":39.915915},{"c":39.895,"h":39.92,"l":39.895,"n":64,"o":39.919,"t":"2026-10-21T14:50:00Z","v":11680,"vw":39.903883},{"c":39.88,"h":39.9,"l":39.875,"n":73,"o":39.9,"t":"2026-10-21T14:55:00Z","v":13140,"vw":39.88961},{"c":39.88,"h":39.89,"l":39.8701,"n":69,"o":39.88,"t":"2026-10-21T15:00:00Z","v":9054,"vw":39.880355},{"c":39.885,"h":39.8899,"l":39.87,"n":72,"o":39.88,"t":"2026-10-21T15:05:00Z","v":10073,"vw":39.880828},{"c":39.915,"h":39.915,"l":39.89,"n":90,"o":39.89,"t":"2026-10-21T15:10:00Z","v":11920,"vw":39.903146},{"c":39.91,"h":39.9199,"l":39.905,"n":52,"o":39.91,"t":"2026-10-21T15:15:00Z","v":16085,"vw":39.913386},{"c":39.93,"h":39.945,"l":39.905,"n":70,"o":39.91,"t":"2026-10-21T15:20:00Z","v":9185,"vw":39.919907},{"c":39.97,"h":39.97,"l":39.93,"n":69,"o":39.93,"t":"2026-10-21T15:25:00Z","v":27337,"vw":39.946601},{"c":39.975,"h":39.985,"l":39.965,"n":42,"o":39.965,"t":"2026-10-21T15:30:00Z","v":3797,"vw":39.978129},{"c":39.985,"h":39.986,"l":39.97,"n":54,"o":39.97,"t":"2026-10-21T15:35:00Z","v":10041,"vw":39.975743},{"c":39.965,"h":39.985,"l":39.955,"n":64,"o":39.985,"t":"2026-10-21T15:40:00Z","v":11993,"vw":39.965996},{"c":39.955,"h":39.97,"l":39.955,"n":48,"o":39.965,"t":"2026-10-21T15:45:00Z","v":6970,"vw":39.960645},{"c":39.95,"h":39.955,"l":39.95,"n":40,"o":39.955,"t":"2026-10-21T15:50:00Z","v":127622,"vw":39.950347},{"c":39.955,"h":39.96,"l":39.945,"n":57,"o":39.945,"t":"2026-10-21T15:55:00Z","v":11125,"vw":39.951981},{"c":39.945,"h":39.96,"l":39.945,"n":85,"o":39.95,"t":"2026-10-21T16:00:00Z","v":14212,"vw":39.947698},{"c":39.935,"h":39.9551,"l":39.935,"n":48,"o":39.945,"t":"2026-10-21T16:05:00Z","v":3856,"vw":39.94175},{"c":39.945,"h":39.945,"l":39.9341,"n":54,"o":39.935,"t":"2026-10-21T16:10:00Z","v":10920,"vw":39.939341},{"c":39.9498,"h":39.9499,"l":39.945,"n":36,"o":39.945,"t":"2026-10-21T16:15:00Z","v":2973,"vw":39.946625},{"c":39.955,"h":39.9599,"l":39.945,"n":61,"o":39.945,"t":"2026-10-21T16:20:00Z","v":12031,"vw":39.953746},{"c":39.955,"h":39.9559,"l":39.945,"n":53,"o":39.955,"t":"2026-10-21T16:25:00Z","v":6576,"vw":39.951048},{"c":39.945,"h":39.96,"l":39.945,"n":71,"o":39.96,"t":"2026-10-21T16:30:00Z","v":6764,"vw":39.950899},{"c":40.01,"h":40.01,"l":39.935,"n":143,"o":39.945,"t":"2026-10-21T16:35:00Z","v":15502,"vw":39.956315},{"c":39.97,"h":40.02,"l":39.96,"n":46,"o":40.02,"t":"2026-10-21T16:40:00Z","v":6149,"vw":39.970752},{"c":39.97,"h":39.98,"l":39.9601,"n":56,"o":39.9797,"t":"2026-10-21T16:45:00Z","v":4204,"vw":39.971668},{"c":39.975,"h":39.98,"l":39.9699,"n":45,"o":39.97,"t":"2026-10-21T16:50:00Z","v":3667,"vw":39.975388},{"c":39.98,"h":39.98,"l":39.97,"n":29,"o":39.975,"t":"2026-10-21T16:55:00Z","v":8023,"vw":39.976066},{"c":39.965,"h":39.9799,"l":39.965,"n":33,"o":39.9776,"t":"2026-10-21T17:00:00Z","v":9180,"vw":39.969799},{"c":39.985,"h":39.995,"l":39.965,"n":98,"o":39.9651,"t":"2026-10-21T17:05:00Z","v":11882,"vw":39.982853},{"c":39.99,"h":40,"l":39.985,"n":35,"o":39.99,"t":"2026-10-21T17:10:00Z","v":2195,"vw":39.991134},{"c":39.9901,"h":40.005,"l":39.99,"n":69,"o":39.99,"t":"2026-10-21T17:15:00Z","v":13067,"vw":39.995717},{"c":39.985,"h":39.9999,"l":39.98,"n":70,"o":39.995,"t":"2026-10-21T17:20:00Z","v":11795,"vw":39.989361},{"c":39.975,"h":39.99,"l":39.97,"n":79,"o":39.99,"t":"2026-10-21T17:25:00Z","v":26811,"vw":39.97663},{"c":39.965,"h":39.975,"l":39.9624,"n":56,"o":39.975,"t":"2026-10-21T17:30:00Z","v":5918,"vw":39.968166},{"c":39.955,"h":39.97,"l":39.95,"n":93,"o":39.969,"t":"2026-10-21T17:35:00Z","v":21305,"vw":39.962834},{"c":39.965,"h":39.97,"l":39.955,"n":66,"o":39.955,"t":"2026-10-21T17:40:00Z","v":7223,"vw":39.963491},{"c":39.97,"h":39.97,"l":39.955,"n":66,"o":39.969,"t":"2026-10-21T17:45:00Z","v":13067,"vw":39.963572},{"c":39.978,"h":39.978,"l":39.965,"n":296,"o":39.965,"t":"2026-10-21T17:50:00Z","v":24466,"vw":39.968506},{"c":39.965,"h":39.98,"l":39.965,"n":115,"o":39.98,"t":"2026-10-21T17:55:00Z","v":28175,"vw":39.966019},{"c":39.955,"h":39.97,"l":39.95,"n":176,"o":39.97,"t":"2026-10-21T18:00:00Z","v":31326,"vw":39.956591},{"c":39.96,"h":39.96,"l":39.951,"n":96,"o":39.955,"t":"2026-10-21T18:05:00Z","v":23115,"vw":39.955311},{"c":39.955,"h":39.96,"l":39.95,"n":58,"o":39.959,"t":"2026-10-21T18:10:00Z","v":14322,"vw":39.954773},{"c":39.97,"h":39.97,"l":39.9545,"n":73,"o":39.955,"t":"2026-10-21T18:15:00Z","v":18887,"vw":39.956738},{"c":39.959,"h":39.965,"l":39.95,"n":58,"o":39.96,"t":"2026-10-21T18:20:00Z","v":7240,"vw":39.95626},{"c":39.96,"h":39.96,"l":39.95,"n":100,"o":39.959,"t":"2026-10-21T18:25:00Z","v":25181,"vw":39.955718},{"c":39.955,"h":39.97,"l":39.95,"n":83,"o":39.9575,"t":"2026-10-21T18:30:00Z","v":12726,"vw":39.95823},{"c":39.955,"h":39.96,"l":39.95,"n":72,"o":39.9575,"t":"2026-10-21T18:35:00Z","v":8717,"vw":39.955791},{"c":39.96,"h":39.969,"l":39.955,"n":60,"o":39.9551,"t":"2026-10-21T18:40:00Z","v":9771,"vw":39.958673},{"c":39.885,"h":39.965,"l":39.885,"n":229,"o":39.965,"t":"2026-10-21T18:45:00Z","v":44456,"vw":39.919639},{"c":39.899,"h":39.9,"l":39.86,"n":184,"o":39.88,"t":"2026-10-21T18:50:00Z","v":33470,"vw":39.88049},{"c":39.82,"h":39.895,"l":39.819,"n":196,"o":39.895,"t":"2026-10-21T18:55:00Z","v":35981,"vw":39.855659},{"c":39.78,"h":39.82,"l":39.735,"n":157,"o":39.82,"t":"2026-10-21T19:00:00Z","v":29389,"vw":39.781404},{"c":39.799,"h":39.83,"l":39.7799,"n":191,"o":39.785,"t":"2026-10-21T19:05:00Z","v":38927,"vw":39.805024},{"c":39.809,"h":39.81,"l":39.765,"n":129,"o":39.7999,"t":"2026-10-21T19:10:00Z","v":32016,"vw":39.797013},{"c":39.84,"h":39.845,"l":39.8001,"n":181,"o":39.8099,"t":"2026-10-21T19:15:00Z","v":33633,"vw":39.831379},{"c":39.838,"h":39.85,"l":39.825,"n":125,"o":39.84,"t":"2026-10-21T19:20:00Z","v":26878,"vw":39.835408},{"c":39.905,"h":39.91,"l":39.84,"n":187,"o":39.84,"t":"2026-10-21T19:25:00Z","v":28941,"vw":39.870365},{"c":39.9058,"h":39.92,"l":39.895,"n":186,"o":39.91,"t":"2026-10-21T19:30:00Z","v":32802,"vw":39.901044},{"c":39.92,"h":39.92,"l":39.9,"n":149,"o":39.905,"t":"2026-10-21T19:35:00Z","v":23657,"vw":39.911523},{"c":39.9175,"h":39.929,"l":39.9001,"n":151,"o":39.929,"t":"2026-10-21T19:40:00Z","v":25452,"vw":39.912137},{"c":39.935,"h":39.94,"l":39.915,"n":142,"o":39.92,"t":"2026-10-21T19:45:00Z","v":23558,"vw":39.928235},{"c":39.94,"h":39.945,"l":39.92,"n":189,"o":39.93,"t":"2026-10-21T19:50:00Z","v":32406,"vw":39.93354},{"c":39.91,"h":39.94,"l":39.91,"n":226,"o":39.94,"t":"2026-10-21T19:55:00Z","v":50052,"vw":39.922696},{"c":39.93,"h":39.93,"l":39.93,"n":4,"o":39.93,"t":"2026-10-21T20:00:00Z","v":647,"vw":39.93},{"c":39.5801,"h":39.63,"l":39.58,"n":60,"o":39.63,"t":"2026-10-22T13:30:00Z","v":34242,"vw":39.625718},{"c":39.615,"h":39.63,"l":39.595,"n":62,"o":39.61,"t":"2026-10-22T13:35:00Z","v":11023,"vw":39.614782},{"c":39.6094,"h":39.615,"l":39.585,"n":79,"o":39.615,"t":"2026-10-22T13:40:00Z","v":8622,"vw":39.597285},{"c":39.625,"h":39.6257,"l":39.59,"n":78,"o":39.595,"t":"2026-10-22T13:45:00Z","v":12123,"vw":39.614433},{"c":39.62,"h":39.635,"l":39.615,"n":85,"o":39.6299,"t":"2026-10-22T13:50:00Z","v":13290,"vw":39.624763},{"c":39.645,"h":39.659,"l":39.625,"n":39,"o":39.625,"t":"2026-10-22T13:55:00Z","v":5125,"vw":39.647086},{"c":39.625,"h":39.649,"l":39.625,"n":118,"o":39.645,"t":"2026-10-22T14:00:00Z","v":12403,"vw":39.637329},{"c":39.575,"h":39.635,"l":39.575,"n":95,"o":39.63,"t":"2026-10-22T14:05:00Z","v":12618,"vw":39.59637},{"c":39.56,"h":39.595,"l":39.56,"n":110,"o":39.575,"t":"2026-10-22T14:10:00Z","v":17160,"vw":39.577229},{"c":39.565,"h":39.57,"l":39.54,"n":84,"o":39.5599,"t":"2026-10-22T14:15:00Z","v":11336,"vw":39.555505},{"c":39.5299,"h":39.56,"l":39.525,"n":90,"o":39.56,"t":"2026-10-22T14:20:00Z","v":17051,"vw":39.544889},{"c":39.49,"h":39.525,"l":39.49,"n":130,"o":39.525,"t":"2026-10-22T14:25:00Z","v":7274,"vw":39.514405},{"c":39.46,"h":39.5,"l":39.46,"n":97,"o":39.5,"t":"2026-10-22T14:30:00Z","v":55373,"vw":39.49362},{"c":39.425,"h":39.46,"l":39.425,"n":69,"o":39.46,"t":"2026-10-22T14:35:00Z","v":7781,"vw":39.436233},{"c":39.42,"h":39.45,"l":39.42,"n":81,"o":39.4399,"t":"2026-10-22T14:40:00Z","v":9117,"vw":39.438548},{"c":39.415,"h":39.425,"l":39.405,"n":61,"o":39.42,"t":"2026-10-22T14:45:00Z","v":5627,"vw":39.417524},{"c":39.41,"h":39.43,"l":39.4,"n":50,"o":39.42,"t":"2026-10-22T14:50:00Z","v":9159,"vw":39.416353},{"c":39.42,"h":39.42,"l":39.395,"n":91,"o":39.415,"t":"2026-10-22T14:55:00Z","v":13978,"vw":39.406727},{"c":39.415,"h":39.43,"l":39.395,"n":82,"o":39.425,"t":"2026-10-22T15:00:00Z","v":9322,"vw":39.412745},{"c":39.405,"h":39.425,"l":39.395,"n":70,"o":39.415,"t":"2026-10-22T15:05:00Z","v":16362,"vw":39.403776},{"c":39.38,"h":39.4001,"l":39.38,"n":78,"o":39.4001,"t":"2026-10-22T15:10:00Z","v":6020,"vw":39.388024},{"c":39.435,"h":39.435,"l":39.39,"n":76,"o":39.39,"t":"2026-10-22T15:15:00Z","v":23185,"vw":39.412561},{"c":39.44,"h":39.44,"l":39.425,"n":56,"o":39.44,"t":"2026-10-22T15:20:00Z","v":7466,"vw":39.434787},{"c":39.385,"h":39.4481,"l":39.385,"n":54,"o":39.4481,"t":"2026-10-22T15:25:00Z","v":4892,"vw":39.410152},{"c":39.39,"h":39.395,"l":39.375,"n":45,"o":39.385,"t":"2026-10-22T15:30:00Z","v":10058,"vw":39.383249},{"c":39.399,"h":39.4054,"l":39.385,"n":43,"o":39.39,"t":"2026-10-22T15:35:00Z","v":10425,"vw":39.396074},{"c":39.405,"h":39.415,"l":39.365,"n":164,"o":39.4,"t":"2026-10-22T15:40:00Z","v":18625,"vw":39.389393},{"c":39.41,"h":39.415,"l":39.405,"n":34,"o":39.405,"t":"2026-10-22T15:45:00Z","v":3494,"vw":39.407396},{"c":39.445,"h":39.445,"l":39.43,"n":42,"o":39.43,"t":"2026-10-22T15:50:00Z","v":4051,"vw":39.438937},{"c":39.46,"h":39.4697,"l":39.44,"n":65,"o":39.44,"t":"2026-10-22T15:55:00Z","v":11166,"vw":39.456826},{"c":39.485,"h":39.495,"l":39.455,"n":53,"o":39.455,"t":"2026-10-22T16:00:00Z","v":5345,"vw":39.484724},{"c":39.505,"h":39.505,"l":39.47,"n":80,"o":39.485,"t":"2026-10-22T16:05:00Z","v":21714,"vw":39.488648},{"c":39.505,"h":39.51,"l":39.495,"n":59,"o":39.505,"t":"2026-10-22T16:10:00Z","v":22908,"vw":39.498942},{"c":39.52,"h":39.535,"l":39.505,"n":167,"o":39.505,"t":"2026-10-22T16:15:00Z","v":39945,"vw":39.526852},{"c":39.5125,"h":39.53,"l":39.5125,"n":89,"o":39.52,"t":"2026-10-22T16:20:00Z","v":17631,"vw":39.517073},{"c":39.5141,"h":39.5257,"l":39.5118,"n":62,"o":39.515,"t":"2026-10-22T16:25:00Z","v":15014,"vw":39.517034},{"c":39.485,"h":39.515,"l":39.485,"n":57,"o":39.515,"t":"2026-10-22T16:30:00Z","v":8224,"vw":39.502887},{"c":39.475,"h":39.495,"l":39.47,"n":75,"o":39.485,"t":"2026-10-22T16:35:00Z","v":12040,"vw":39.483003},{"c":39.4559,"h":39.48,"l":39.455,"n":79,"o":39.48,"t":"2026-10-22T16:40:00Z","v":9240,"vw":39.463407},{"c":39.445,"h":39.46,"l":39.4301,"n":89,"o":39.46,"t":"2026-10-22T16:45:00Z","v":31686,"vw":39.441534},{"c":39.475,"h":39.479,"l":39.4347,"n":101,"o":39.44,"t":"2026-10-22T16:50:00Z","v":27700,"vw":39.453601},{"c":39.505,"h":39.505,"l":39.475,"n":73,"o":39.475,"t":"2026-10-22T16:55:00Z","v":13651,"vw":39.493252},{"c":39.48,"h":39.5099,"l":39.48,"n":80,"o":39.5,"t":"2026-10-22T17:00:00Z","v":9467,"vw":39.49865},{"c":39.465,"h":39.4799,"l":39.465,"n":90,"o":39.475,"t":"2026-10-22T17:05:00Z","v":15367,"vw":39.469255},{"c":39.48,"h":39.48,"l":39.455,"n":71,"o":39.465,"t":"2026-10-22T17:10:00Z","v":9109,"vw":39.467223},{"c":39.495,"h":39.495,"l":39.4701,"n":75,"o":39.485,"t":"2026-10-22T17:15:00Z","v":9955,"vw":39.487426},{"c":39.5099,"h":39.525,"l":39.49,"n":180,"o":39.495,"t":"2026-10-22T17:20:00Z","v":30680,"vw":39.507679},{"c":39.505,"h":39.515,"l":39.495,"n":70,"o":39.515,"t":"2026-10-22T17:25:00Z","v":5087,"vw":39.503116},{"c":39.5399,"h":39.5399,"l":39.5,"n":67,"o":39.5,"t":"2026-10-22T17:30:00Z","v":6588,"vw":39.515745},{"c":39.525,"h":39.535,"l":39.515,"n":61,"o":39.535,"t":"2026-10-22T17:35:00Z","v":13683,"vw":39.523998},{"c":39.52,"h":39.53,"l":39.515,"n":47,"o":39.515,"t":"2026-10-22T17:40:00Z","v":8871,"vw":39.51852},{"c":39.5199,"h":39.529,"l":39.515,"n":206,"o":39.525,"t":"2026-10-22T17:45:00Z","v":4913,"vw":39.520421},{"c":39.515,"h":39.515,"l":39.504,"n":62,"o":39.505,"t":"2026-10-22T17:50:00Z","v":10298,"vw":39.510486},{"c":39.52,"h":39.54,"l":39.515,"n":153,"o":39.52,"t":"2026-10-22T17:55:00Z","v":29761,"vw":39.526529},{"c":39.48,"h":39.515,"l":39.48,"n":68,"o":39.515,"t":"2026-10-22T18:00:00Z","v":9977,"vw":39.495945},{"c":39.49,"h":39.495,"l":39.475,"n":111,"o":39.475,"t":"2026-10-22T18:05:00Z","v":22011,"vw":39.484781},{"c":39.5,"h":39.5198,"l":39.499,"n":50,"o":39.499,"t":"2026-10-22T18:10:00Z","v":7735,"vw":39.507746},{"c":39.535,"h":39.535,"l":39.495,"n":45,"o":39.5,"t":"2026-10-22T18:15:00Z","v":5833,"vw":39.510844},{"c":39.535,"h":39.545,"l":39.53,"n":28,"o":39.53,"t":"2026-10-22T18:20:00Z","v":5064,"vw":39.539492},{"c":39.504,"h":39.5397,"l":39.504,"n":57,"o":39.535,"t":"2026-10-22T18:25:00Z","v":7199,"vw":39.520273},{"c":39.495,"h":39.507,"l":39.494,"n":90,"o":39.5,"t":"2026-10-22T18:30:00Z","v":14415,"vw":39.497335},{"c":39.475,"h":39.5,"l":39.475,"n":319,"o":39.49,"t":"2026-10-22T18:35:00Z","v":52743,"vw":39.486661},{"c":39.475,"h":39.48,"l":39.4621,"n":68,"o":39.474,"t":"2026-10-22T18:40:00Z","v":9270,"vw":39.469472},{"c":39.465,"h":39.485,"l":39.46,"n":92,"o":39.475,"t":"2026-10-22T18:45:00Z","v":15996,"vw":39.474356},{"c":39.465,"h":39.47,"l":39.455,"n":78,"o":39.465,"t":"2026-10-22T18:50:00Z","v":16911,"vw":39.461545},{"c":39.455,"h":39.4759,"l":39.455,"n":81,"o":39.465,"t":"2026-10-22T18:55:00Z","v":12965,"vw":39.467492},{"c":39.45,"h":39.4599,"l":39.43,"n":84,"o":39.45,"t":"2026-10-22T19:00:00Z","v":18934,"vw":39.443517},{"c":39.47,"h":39.4758,"l":39.455,"n":77,"o":39.455,"t":"2026-10-22T19:05:00Z","v":19357,"vw":39.468291},{"c":39.48,"h":39.495,"l":39.465,"n":92,"o":39.47,"t":"2026-10-22T19:10:00Z","v":12283,"vw":39.472218},{"c":39.485,"h":39.485,"l":39.47,"n":75,"o":39.475,"t":"2026-10-22T19:15:00Z","v":8493,"vw":39.478862},{"c":39.495,"h":39.51,"l":39.481,"n":186,"o":39.485,"t":"2026-10-22T19:20:00Z","v":50269,"vw":39.501837},{"c":39.515,"h":39.5195,"l":39.485,"n":134,"o":39.495,"t":"2026-10-22T19:25:00Z","v":38222,"vw":39.494555},{"c":39.475,"h":39.51,"l":39.475,"n":113,"o":39.51,"t":"2026-10-22T19:30:00Z","v":17136,"vw":39.488357},{"c":39.46,"h":39.48,"l":39.455,"n":93,"o":39.471,"t":"2026-10-22T19:35:00Z","v":17046,"vw":39.466367},{"c":39.45,"h":39.465,"l":39.441,"n":136,"o":39.465,"t":"2026-10-22T19:40:00Z","v":24058,"vw":39.45508},{"c":39.445,"h":39.46,"l":39.435,"n":110,"o":39.451,"t":"2026-10-22T19:45:00Z","v":27208,"vw":39.450259},{"c":39.495,"h":39.505,"l":39.46,"n":107,"o":39.46,"t":"2026-10-22T19:50:00Z","v":12214,"vw":39.486605},{"c":39.5,"h":39.505,"l":39.48,"n":111,"o":39.495,"t":"2026-10-22T19:55:00Z","v":16030,"vw":39.49364},{"c":39.48,"h":39.48,"l":39.48,"n":8,"o":39.48,"t":"2026-10-22T20:00:00Z","v":407,"vw":39.48}],"history":[{"c":29.27,"h":29.48,"l":29.24,"n":803,"o":29.43,"t":"2024-10-21T04:00:00Z","v":146380,"vw":29.317371},{"c":29.14,"h":29.26,"l":29.03,"n":915,"o":29.08,"t":"2024-10-22T04:00:00Z","v":185799,"vw":29.085973},{"c":28.84,"h":28.998,"l":28.64,"n":787,"o":28.81,"t":"2024-10-23T04:00:00Z","v":145224,"vw":28.788308},{"c":28.89,"h":28.975,"l":28.7938,"n":688,"o":28.97,"t":"2024-10-24T04:00:00Z","v":156149,"vw":28.889977},{"c":28.84,"h":29.0499,"l":28.76,"n":378,"o":29.04,"t":"2024-10-25T04:00:00Z","v":88101,"vw":28.913142},{"c":29.02,"h":29.2,"l":28.8801,"n":397,"o":28.89,"t":"2024-10-28T04:00:00Z","v":72285,"vw":29.039113},{"c":28.91,"h":29,"l":28.8494,"n":471,"o":28.91,"t":"2024-10-29T04:00:00Z","v":130066,"vw":28.915821},{"c":28.76,"h":29.08,"l":28.669,"n":370,"o":28.71,"t":"2024-10-30T04:00:00Z","v":71410,"vw":28.829383},{"c":28.61,"h":28.67,"l":28.3619,"n":384,"o":28.67,"t":"2024-10-31T04:00:00Z","v":217372,"vw":28.442535},{"c":28.7,"h":28.82,"l":28.64,"n":358,"o":28.76,"t":"2024-11-01T04:00:00Z","v":59907,"vw":28.730745},{"c":28.67,"h":28.89,"l":28.67,"n":578,"o":28.79,"t":"2024-11-04T05:00:00Z","v":83413,"vw":28.773289},{"c":29.08,"h":29.09,"l":28.815,"n":521,"o":28.84,"t":"2024-11-05T05:00:00Z","v":93191,"vw":28.993566},{"c":28.57,"h":28.6899,"l":28.4,"n":824,"o":28.6,"t":"2024-11-06T05:00:00Z","v":151676,"vw":28.543547},{"c":28.9697,"h":29,"l":28.81,"n":590,"o":28.82,"t":"2024-11-07T05:00:00Z","v":506182,"vw":28.865668},{"c":28.56,"h":28.68,"l":28.42,"n":872,"o":28.65,"t":"2024-11-08T05:00:00Z","v":126931,"vw":28.561607},{"c":28.69,"h":28.74,"l":28.6,"n":503,"o":28.72,"t":"2024-11-11T05:00:00Z","v":136498,"vw":28.674266},{"c":28.21,"h":28.44,"l":28.0001,"n":705,"o":28.44,"t":"2024-11-12T05:00:00Z","v":132894,"vw":28.17153},{"c":27.97,"h":28.04,"l":27.8001,"n":611,"o":28.04,"t":"2024-11-13T05:00:00Z","v":179013,"vw":27.967229},{"c":27.96,"h":28.7657,"l":27.92,"n":712,"o":28.15,"t":"2024-11-14T05:00:00Z","v":175664,"vw":28.065076},{"c":27.83,"h":27.8621,"l":27.72,"n":587,"o":27.8,"t":"2024-11-15T05:00:00Z","v":130235,"vw":27.780263},{"c":27.97,"h":28.06,"l":27.7214,"n":446,"o":27.82,"t":"2024-11-18T05:00:00Z","v":85062,"vw":27.943333},{"c":27.97,"h":28.01,"l":27.7201,"n":559,"o":27.81,"t":"2024-11-19T05:00:00Z","v":163336,"vw":27.910405},{"c":27.95,"h":27.99,"l":27.7201,"n":1462,"o":27.9,"t":"2024-11-20T05:00:00Z","v":440702,"vw":27.819226},{"c":27.96,"h":28.0094,"l":27.7492,"n":836,"o":27.89,"t":"2024-11-21T05:00:00Z","v":173102,"vw":27.935386},{"c":27.98,"h":28.05,"l":27.8852,"n":848,"o":27.94,"t":"2024-11-22T05:00:00Z","v":223139,"vw":27.970855},{"c":28.1,"h":28.24,"l":28.0388,"n":753,"o":28.23,"t":"2024-11-25T05:00:00Z","v":362242,"vw":28.169449},{"c":27.99,"h":28.07,"l":27.87,"n":695,"o":28.07,"t":"2024-11-26T05:00:00Z","v":170840,"vw":27.952295},{"c":28.12,"h":28.1596,"l":28.0464,"n":522,"o":28.05,"t":"2024-11-27T05:00:00Z","v":180627,"vw":28.104747},{"c":28.43,"h":28.47,"l":28.18,"n":325,"o":28.18,"t":"2024-11-29T05:00:00Z","v":306693,"vw":28.264259},{"c":28.57,"h":28.61,"l":28.3504,"n":599,"o":28.45,"t":"2024-12-02T05:00:00Z","v":117010,"vw":28.515463},{"c":28.75,"h":28.8,"l":28.66,"n":559,"o":28.74,"t":"2024-12-03T05:00:00Z","v":128383,"vw":28.736134},{"c":28.81,"h":28.85,"l":28.74,"n":538,"o":28.75,"t":"2024-12-04T05:00:00Z","v":70431,"vw":28.796474},{"c":28.98,"h":29.01,"l":28.9,"n":573,"o":28.94,"t":"2024-12-05T05:00:00Z","v":148729,"vw":28.963812},{"c":28.945,"h":29.03,"l":28.89,"n":492,"o":29.01,"t":"2024-12-06T05:00:00Z","v":105148,"vw":28.944411},{"c":28.88,"h":29.084,"l":28.8699,"n":607,"o":28.99,"t":"2024-12-09T05:00:00Z","v":213960,"vw":28.99438},{"c":28.68,"h":28.87,"l":28.65,"n":593,"o":28.87,"t":"2024-12-10T05:00:00Z","v":142442,"vw":28.734384},{"c":28.85,"h":28.87,"l":28.71,"n":397,"o":28.79,"t":"2024-12-11T05:00:00Z","v":133020,"vw":28.798972},{"c":28.61,"h":28.8,"l":28.5949,"n":667,"o":28.67,"t":"2024-12-12T05:00:00Z","v":121522,"vw":28.670317},{"c":28.54,"h":28.64,"l":28.4593,"n":713,"o":28.62,"t":"2024-12-13T05:00:00Z","v":140641,"vw":28.519531},{"c":28.4497,"h":28.53,"l":28.4,"n":1005,"o":28.4,"t":"2024-12-16T05:00:00Z","v":213255,"vw":28.489209},{"c":28.34,"h":28.458,"l":28.24,"n":627,"o":28.33,"t":"2024-12-17T05:00:00Z","v":533180,"vw":28.328111},{"c":27.66,"h":28.38,"l":27.6554,"n":670,"o":28.32,"t":"2024-12-18T05:00:00Z","v":257735,"vw":27.952706},{"c":27.57,"h":27.78,"l":27.565,"n":729,"o":27.76,"t":"2024-12-19T05:00:00Z","v":191168,"vw":27.637478},{"c":27.52,"h":27.59,"l":27.08,"n":968,"o":27.14,"t":"2024-12-20T05:00:00Z","v":212722,"vw":27.431323},{"c":27.56,"h":27.58,"l":27.3084,"n":1401,"o":27.4,"t":"2024-12-23T05:00:00Z","v":301039,"vw":27.451392},{"c":27.6412,"h":27.643,"l":27.43,"n":268,"o":27.53,"t":"2024-12-24T05:00:00Z","v":590555,"vw":27.596027},{"c":27.76,"h":27.7873,"l":27.6,"n":698,"o":27.6,"t":"2024-12-26T05:00:00Z","v":166081,"vw":27.732607},{"c":27.7051,"h":27.779,"l":27.6103,"n":661,"o":27.69,"t":"2024-12-27T05:00:00Z","v":231763,"vw":27.710668},{"c":27.51,"h":27.6199,"l":27.41,"n":558,"o":27.58,"t":"2024-12-30T05:00:00Z","v":128118,"vw":27.524013},{"c":27.53,"h":27.63,"l":27.4301,"n":734,"o":27.58,"t":"2024-12-31T05:00:00Z","v":214184,"vw":27.513551},{"c":27.45,"h":27.58,"l":27.34,"n":891,"o":27.49,"t":"2025-01-02T05:00:00Z","v":129761,"vw":27.459968},{"c":27.6,"h":27.6,"l":27.4041,"n":675,"o":27.48,"t":"2025-01-03T05:00:00Z","v":214697,"vw":27.545215},{"c":27.8,"h":27.98,"l":27.76,"n":905,"o":27.77,"t":"2025-01-06T05:00:00Z","v":535635,"vw":27.857303},{"c":27.81,"h":28.0599,"l":27.77,"n":742,"o":28.05,"t":"2025-01-07T05:00:00Z","v":238816,"vw":27.890092},{"c":27.86,"h":27.87,"l":27.65,"n":530,"o":27.74,"t":"2025-01-08T05:00:00Z","v":171974,"vw":27.779393},{"c":27.38,"h":27.6634,"l":27.38,"n":1086,"o":27.59,"t":"2025-01-10T05:00:00Z","v":281521,"vw":27.468392},{"c":27.29,"h":27.34,"l":27.07,"n":765,"o":27.07,"t":"2025-01-13T05:00:00Z","v":183110,"vw":27.250985},{"c":27.44,"h":27.5,"l":27.32,"n":910,"o":27.4,"t":"2025-01-14T05:00:00Z","v":180288,"vw":27.406558},{"c":27.74,"h":27.8184,"l":27.6401,"n":745,"o":27.79,"t":"2025-01-15T05:00:00Z","v":149929,"vw":27.757066},{"c":27.83,"h":27.9,"l":27.72,"n":714,"o":27.76,"t":"2025-01-16T05:00:00Z","v":222645,"vw":27.84527},{"c":27.95,"h":28.1024,"l":27.91,"n":557,"o":27.96,"t":"2025-01-17T05:00:00Z","v":544885,"vw":27.97362},{"c":28.52,"h":28.55,"l":28.32,"n":957,"o":28.36,"t":"2025-01-21T05:00:00Z","v":171694,"vw":28.472506},{"c":28.45,"h":28.61,"l":28.45,"n":1408,"o":28.6,"t":"2025-01-22T05:00:00Z","v":366878,"vw":28.54544},{"c":28.67,"h":28.73,"l":28.5,"n":957,"o":28.55,"t":"2025-01-23T05:00:00Z","v":342829,"vw":28.616227},{"c":28.79,"h":28.9,"l":28.76,"n":703,"o":28.76,"t":"2025-01-24T05:00:00Z","v":323999,"vw":28.835927},{"c":28.75,"h":28.82,"l":28.63,"n":784,"o":28.63,"t":"2025-01-27T05:00:00Z","v":244468,"vw":28.719899},{"c":28.73,"h":28.76,"l":28.5754,"n":611,"o":28.7,"t":"2025-01-28T05:00:00Z","v":187523,"vw":28.70539},{"c":28.8,"h":28.88,"l":28.7045,"n":644,"o":28.79,"t":"2025-01-29T05:00:00Z","v":149363,"vw":28.830783},{"c":29.07,"h":29.23,"l":29,"n":846,"o":29.02,"t":"2025-01-30T05:00:00Z","v":180753,"vw":29.127005},{"c":28.85,"h":29.21,"l":28.84,"n":1027,"o":29.08,"t":"2025-01-31T05:00:00Z","v":275314,"vw":29.054105},{"c":28.51,"h":28.66,"l":28.2957,"n":795,"o":28.37,"t":"2025-02-03T05:00:00Z","v":178183,"vw":28.517341},{"c":28.86,"h":28.8696,"l":28.6354,"n":673,"o":28.68,"t":"2025-02-04T05:00:00Z","v":245719,"vw":28.821019},{"c":29.15,"h":29.2,"l":28.9692,"n":830,"o":29.01,"t":"2025-02-05T05:00:00Z","v":261446,"vw":29.142623},{"c":29.36,"h":29.39,"l":29.25,"n":860,"o":29.25,"t":"2025-02-06T05:00:00Z","v":242553,"vw":29.311708},{"c":29.13,"h":29.4399,"l":29.095,"n":869,"o":29.39,"t":"2025-02-07T05:00:00Z","v":339638,"vw":29.180711},{"c":29.28,"h":29.33,"l":29.23,"n":619,"o":29.24,"t":"2025-02-10T05:00:00Z","v":197437,"vw":29.282154},{"c":29.45,"h":29.51,"l":29.25,"n":635,"o":29.3,"t":"2025-02-11T05:00:00Z","v":229849,"vw":29.408717},{"c":29.58,"h":29.63,"l":29.275,"n":724,"o":29.28,"t":"2025-02-12T05:00:00Z","v":180325,"vw":29.544746},{"c":29.89,"h":29.95,"l":29.65,"n":3659,"o":29.66,"t":"2025-02-13T05:00:00Z","v":1290979,"vw":29.818729},{"c":29.95,"h":30.1,"l":29.95,"n":2156,"o":30.05,"t":"2025-02-14T05:00:00Z","v":490791,"vw":29.99879},{"c":30.36,"h":30.36,"l":30.1444,"n":2115,"o":30.2,"t":"2025-02-18T05:00:00Z","v":561438,"vw":30.226848},{"c":30,"h":30,"l":29.8336,"n":1460,"o":29.94,"t":"2025-02-19T05:00:00Z","v":299539,"vw":29.918193},{"c":30.04,"h":30.07,"l":29.89,"n":1284,"o":30.01,"t":"2025-02-20T05:00:00Z","v":248056,"vw":29.988619},{"c":29.86,"h":30.09,"l":29.8,"n":1361,"o":30.09,"t":"2025-02-21T05:00:00Z","v":739500,"vw":29.881308},{"c":29.82,"h":29.98,"l":29.7362,"n":1551,"o":29.96,"t":"2025-02-24T05:00:00Z","v":405074,"vw":29.910884},{"c":30.11,"h":30.179,"l":29.9338,"n":1388,"o":30.12,"t":"2025-02-25T05:00:00Z","v":350113,"vw":30.038999},{"c":30.12,"h":30.3201,"l":30.07,"n":819,"o":30.13,"t":"2025-02-26T05:00:00Z","v":276671,"vw":30.144174},{"c":29.79,"h":30.04,"l":29.79,"n":781,"o":30.04,"t":"2025-02-27T05:00:00Z","v":381874,"vw":29.874766},{"c":29.87,"h":29.87,"l":29.57,"n":1223,"o":29.78,"t":"2025-02-28T05:00:00Z","v":257079,"vw":29.722248},{"c":30.09,"h":30.435,"l":29.96,"n":2081,"o":30.34,"t":"2025-03-03T05:00:00Z","v":370574,"vw":30.284517},{"c":30.12,"h":30.42,"l":29.66,"n":1212,"o":29.87,"t":"2025-03-04T05:00:00Z","v":278067,"vw":30.021337},{"c":30.88,"h":30.9298,"l":30.51,"n":1206,"o":30.51,"t":"2025-03-05T05:00:00Z","v":291118,"vw":30.785067},{"c":30.65,"h":30.97,"l":30.61,"n":1559,"o":30.79,"t":"2025-03-06T05:00:00Z","v":313604,"vw":30.752351},{"c":30.97,"h":30.985,"l":30.65,"n":1074,"o":30.68,"t":"2025-03-07T05:00:00Z","v":290749,"vw":30.83327},{"c":30.24,"h":30.5295,"l":30.025,"n":2111,"o":30.45,"t":"2025-03-10T04:00:00Z","v":421724,"vw":30.267271},{"c":30.08,"h":30.22,"l":29.8515,"n":1535,"o":30.19,"t":"2025-03-11T04:00:00Z","v":579451,"vw":30.066189},{"c":30.26,"h":30.355,"l":30.0801,"n":1428,"o":30.28,"t":"2025-03-12T04:00:00Z","v":320833,"vw":30.258702},{"c":30.07,"h":30.2099,"l":30.0234,"n":1189,"o":30.13,"t":"2025-03-13T04:00:00Z","v":252440,"vw":30.123632},{"c":30.61,"h":30.62,"l":30.375,"n":1654,"o":30.4,"t":"2025-03-14T04:00:00Z","v":641388,"vw":30.540351},{"c":30.94,"h":31.0155,"l":30.66,"n":1097,"o":30.66,"t":"2025-03-17T04:00:00Z","v":296900,"vw":30.88719},{"c":31.01,"h":31.03,"l":30.8125,"n":1143,"o":30.94,"t":"2025-03-18T04:00:00Z","v":285299,"vw":30.963246},{"c":31.12,"h":31.2099,"l":30.895,"n":1076,"o":30.91,"t":"2025-03-19T04:00:00Z","v":303874,"vw":31.025272},{"c":30.78,"h":30.8399,"l":30.61,"n":1288,"o":30.63,"t":"2025-03-20T04:00:00Z","v":353848,"vw":30.773699},{"c":30.44,"h":30.4997,"l":30.333,"n":1045,"o":30.36,"t":"2025-03-21T04:00:00Z","v":438953,"vw":30.417796},{"c":30.48,"h":30.555,"l":30.38,"n":3691,"o":30.47,"t":"2025-03-24T04:00:00Z","v":1021433,"vw":30.45871},{"c":30.59,"h":30.6999,"l":30.56,"n":1508,"o":30.64,"t":"2025-03-25T04:00:00Z","v":428252,"vw":30.624589},{"c":30.29,"h":30.5279,"l":30.23,"n":1143,"o":30.47,"t":"2025-03-26T04:00:00Z","v":205694,"vw":30.375612},{"c":30.34,"h":30.4,"l":30.2002,"n":891,"o":30.24,"t":"2025-03-27T04:00:00Z","v":214010,"vw":30.333376},{"c":30.05,"h":30.1943,"l":29.98,"n":1218,"o":30.15,"t":"2025-03-28T04:00:00Z","v":240446,"vw":30.066815},{"c":29.76,"h":29.84,"l":29.5,"n":1041,"o":29.58,"t":"2025-03-31T04:00:00Z","v":291426,"vw":29.666051},{"c":29.81,"h":29.92,"l":29.6499,"n":1416,"o":29.76,"t":"2025-04-01T04:00:00Z","v":286311,"vw":29.780442},{"c":29.925,"h":29.95,"l":29.65,"n":1593,"o":29.68,"t":"2025-04-02T04:00:00Z","v":352075,"vw":29.83655},{"c":29.21,"h":29.5508,"l":29.155,"n":3198,"o":29.46,"t":"2025-04-03T04:00:00Z","v":1050443,"vw":29.32508},{"c":27.3,"h":28.13,"l":27.27,"n":3945,"o":28.13,"t":"2025-04-04T04:00:00Z","v":1036655,"vw":27.514976},{"c":26.6,"h":27.56,"l":26.26,"n":1958,"o":26.38,"t":"2025-04-07T04:00:00Z","v":1020213,"vw":26.642878},{"c":26.51,"h":27.95,"l":26.2144,"n":2622,"o":27.95,"t":"2025-04-08T04:00:00Z","v":2499309,"vw":26.868615},{"c":28.64,"h":28.64,"l":26.39,"n":2006,"o":26.48,"t":"2025-04-09T04:00:00Z","v":643899,"vw":27.544586},{"c":28,"h":28.24,"l":27.345,"n":1659,"o":28.24,"t":"2025-04-10T04:00:00Z","v":858732,"vw":27.756803},{"c":28.68,"h":28.73,"l":28.03,"n":872,"o":28.03,"t":"2025-04-11T04:00:00Z","v":273079,"vw":28.385708},{"c":29.01,"h":29.167,"l":28.755,"n":1279,"o":28.84,"t":"2025-04-14T04:00:00Z","v":345220,"vw":28.996612},{"c":29.39,"h":29.44,"l":29.21,"n":1390,"o":29.29,"t":"2025-04-15T04:00:00Z","v":444866,"vw":29.354848},{"c":29.17,"h":29.44,"l":29.0517,"n":1746,"o":29.23,"t":"2025-04-16T04:00:00Z","v":427779,"vw":29.246396},{"c":29.58,"h":29.6399,"l":29.34,"n":1354,"o":29.46,"t":"2025-04-17T04:00:00Z","v":642281,"vw":29.544386},{"c":29.29,"h":29.6592,"l":29.07,"n":1633,"o":29.64,"t":"2025-04-21T04:00:00Z","v":684631,"vw":29.220755},{"c":29.92,"h":29.99,"l":29.6428,"n":1155,"o":29.7,"t":"2025-04-22T04:00:00Z","v":1353176,"vw":29.874562},{"c":30.01,"h":30.245,"l":29.9118,"n":1454,"o":30.23,"t":"2025-04-23T04:00:00Z","v":393399,"vw":30.041895},{"c":30.39,"h":30.419,"l":30.0101,"n":1113,"o":30.15,"t":"2025-04-24T04:00:00Z","v":423577,"vw":30.287598},{"c":30.58,"h":30.62,"l":30.2841,"n":1249,"o":30.43,"t":"2025-04-25T04:00:00Z","v":278284,"vw":30.457724},{"c":30.71,"h":30.81,"l":30.49,"n":1538,"o":30.56,"t":"2025-04-28T04:00:00Z","v":349572,"vw":30.61851},{"c":30.86,"h":30.87,"l":30.62,"n":1845,"o":30.76,"t":"2025-04-29T04:00:00Z","v":339345,"vw":30.791077},{"c":30.88,"h":30.88,"l":30.48,"n":1735,"o":30.62,"t":"2025-04-30T04:00:00Z","v":319684,"vw":30.73431},{"c":30.75,"h":30.8997,"l":30.66,"n":1320,"o":30.88,"t":"2025-05-01T04:00:00Z","v":211561,"vw":30.811066},{"c":31.23,"h":31.35,"l":31.1475,"n":1910,"o":31.28,"t":"2025-05-02T04:00:00Z","v":314567,"vw":31.259219},{"c":31.34,"h":31.4,"l":31.3,"n":1770,"o":31.3,"t":"2025-05-05T04:00:00Z","v":373919,"vw":31.36172},{"c":31.34,"h":31.42,"l":31.28,"n":1554,"o":31.34,"t":"2025-05-06T04:00:00Z","v":331583,"vw":31.353452},{"c":31.18,"h":31.39,"l":31.12,"n":1223,"o":31.28,"t":"2025-05-07T04:00:00Z","v":247896,"vw":31.270806},{"c":31.15,"h":31.3,"l":31.0757,"n":2222,"o":31.26,"t":"2025-05-08T04:00:00Z","v":475275,"vw":31.199505},{"c":31.29,"h":31.3481,"l":31.15,"n":1674,"o":31.27,"t":"2025-05-09T04:00:00Z","v":391692,"vw":31.275265},{"c":31.44,"h":31.44,"l":31.1463,"n":1696,"o":31.33,"t":"2025-05-12T04:00:00Z","v":388797,"vw":31.323624},{"c":31.51,"h":31.54,"l":31.32,"n":3435,"o":31.42,"t":"2025-05-13T04:00:00Z","v":674544,"vw":31.442661},{"c":31.42,"h":31.6997,"l":31.38,"n":2138,"o":31.59,"t":"2025-05-14T04:00:00Z","v":1977838,"vw":31.433308},{"c":31.8,"h":31.84,"l":31.57,"n":1873,"o":31.62,"t":"2025-05-15T04:00:00Z","v":658368,"vw":31.721485},{"c":31.77,"h":31.86,"l":31.65,"n":1879,"o":31.74,"t":"2025-05-16T04:00:00Z","v":645749,"vw":31.746869},{"c":32.14,"h":32.14,"l":31.81,"n":1794,"o":31.81,"t":"2025-05-19T04:00:00Z","v":412796,"vw":31.989999},{"c":32.36,"h":32.47,"l":32.2,"n":2243,"o":32.24,"t":"2025-05-20T04:00:00Z","v":511600,"vw":32.296872},{"c":32.17,"h":32.5,"l":32.14,"n":1669,"o":32.37,"t":"2025-05-21T04:00:00Z","v":703205,"vw":32.293726},{"c":32.21,"h":32.3,"l":32.02,"n":1760,"o":32.13,"t":"2025-05-22T04:00:00Z","v":1684150,"vw":32.17447},{"c":32.2,"h":32.2999,"l":31.865,"n":1269,"o":31.95,"t":"2025-05-23T04:00:00Z","v":270118,"vw":32.16599},{"c":32.73,"h":32.81,"l":32.5855,"n":1878,"o":32.73,"t":"2025-05-27T04:00:00Z","v":515816,"vw":32.701388},{"c":32.37,"h":32.4699,"l":32.32,"n":1924,"o":32.46,"t":"2025-05-28T04:00:00Z","v":450393,"vw":32.403447},{"c":32.54,"h":32.5693,"l":32.38,"n":1847,"o":32.48,"t":"2025-05-29T04:00:00Z","v":696837,"vw":32.4971},{"c":32.54,"h":32.5799,"l":32.3,"n":2774,"o":32.54,"t":"2025-05-30T04:00:00Z","v":987521,"vw":32.460755},{"c":32.94,"h":32.94,"l":32.51,"n":2112,"o":32.65,"t":"2025-06-02T04:00:00Z","v":506788,"vw":32.754894},{"c":32.71,"h":32.7253,"l":32.51,"n":1550,"o":32.57,"t":"2025-06-03T04:00:00Z","v":422045,"vw":32.661999},{"c":32.81,"h":32.93,"l":32.7,"n":1531,"o":32.7,"t":"2025-06-04T04:00:00Z","v":566664,"vw":32.863121},{"c":32.82,"h":32.96,"l":32.71,"n":1814,"o":32.96,"t":"2025-06-05T04:00:00Z","v":394748,"vw":32.862477},{"c":32.86,"h":32.94,"l":32.82,"n":1703,"o":32.82,"t":"2025-06-06T04:00:00Z","v":459375,"vw":32.894483},{"c":32.9,"h":33.04,"l":32.855,"n":1428,"o":32.91,"t":"2025-06-09T04:00:00Z","v":655042,"vw":32.979976},{"c":32.98,"h":33.05,"l":32.87,"n":2062,"o":33.05,"t":"2025-06-10T04:00:00Z","v":429418,"vw":32.951595},{"c":33.02,"h":33.11,"l":32.94,"n":1851,"o":33.06,"t":"2025-06-11T04:00:00Z","v":420249,"vw":33.022432},{"c":33.28,"h":33.2898,"l":33.14,"n":1624,"o":33.18,"t":"2025-06-12T04:00:00Z","v":427013,"vw":33.230799},{"c":32.92,"h":33.0499,"l":32.7702,"n":1862,"o":32.89,"t":"2025-06-13T04:00:00Z","v":722885,"vw":32.882117},{"c":33.05,"h":33.3,"l":33.025,"n":1592,"o":33.18,"t":"2025-06-16T04:00:00Z","v":337158,"vw":33.158879},{"c":32.57,"h":32.9124,"l":32.57,"n":2098,"o":32.9,"t":"2025-06-17T04:00:00Z","v":499077,"vw":32.774061},{"c":32.69,"h":32.83,"l":32.6,"n":2122,"o":32.76,"t":"2025-06-18T04:00:00Z","v":450098,"vw":32.750615},{"c":32.03,"h":32.29,"l":32.01,"n":2048,"o":32.29,"t":"2025-06-20T04:00:00Z","v":406714,"vw":32.110929},{"c":32.21,"h":32.29,"l":31.8,"n":3834,"o":31.81,"t":"2025-06-23T04:00:00Z","v":4111732,"vw":32.213428},{"c":32.65,"h":32.71,"l":32.448,"n":1828,"o":32.49,"t":"2025-06-24T04:00:00Z","v":819173,"vw":32.644985},{"c":32.54,"h":32.54,"l":32.42,"n":1904,"o":32.54,"t":"2025-06-25T04:00:00Z","v":472649,"vw":32.480093},{"c":32.88,"h":32.89,"l":32.721,"n":1612,"o":32.73,"t":"2025-06-26T04:00:00Z","v":359248,"vw":32.839008},{"c":33.19,"h":33.2726,"l":33.02,"n":1270,"o":33.11,"t":"2025-06-27T04:00:00Z","v":317451,"vw":33.1623},{"c":33.26,"h":33.27,"l":33,"n":1903,"o":33.12,"t":"2025-06-30T04:00:00Z","v":595917,"vw":33.202578},{"c":33.16,"h":33.21,"l":33.07,"n":2111,"o":33.13,"t":"2025-07-01T04:00:00Z","v":816020,"vw":33.151035},{"c":33.28,"h":33.3,"l":32.9575,"n":2872,"o":33.03,"t":"2025-07-02T04:00:00Z","v":1921791,"vw":33.167481},{"c":33.26,"h":33.3,"l":33.1418,"n":1423,"o":33.23,"t":"2025-07-03T04:00:00Z","v":399309,"vw":33.235196},{"c":32.9,"h":33.1,"l":32.8,"n":2385,"o":33.06,"t":"2025-07-07T04:00:00Z","v":745333,"vw":32.961106},{"c":33.12,"h":33.1442,"l":32.8799,"n":2180,"o":32.96,"t":"2025-07-08T04:00:00Z","v":770619,"vw":33.079113},{"c":33.44,"h":33.44,"l":33.2,"n":4688,"o":33.31,"t":"2025-07-09T04:00:00Z","v":931437,"vw":33.313236},{"c":33.38,"h":33.38,"l":33.2,"n":1853,"o":33.31,"t":"2025-07-10T04:00:00Z","v":544922,"vw":33.324841},{"c":33.03,"h":33.1,"l":33.0047,"n":1550,"o":33.1,"t":"2025-07-11T04:00:00Z","v":372009,"vw":33.059193},{"c":33.09,"h":33.11,"l":32.955,"n":2416,"o":32.99,"t":"2025-07-14T04:00:00Z","v":734422,"vw":33.058709},{"c":32.75,"h":33.13,"l":32.728,"n":1952,"o":33.13,"t":"2025-07-15T04:00:00Z","v":661083,"vw":32.800441},{"c":32.98,"h":32.98,"l":32.6399,"n":2461,"o":32.73,"t":"2025-07-16T04:00:00Z","v":517399,"vw":32.810658},{"c":33.04,"h":33.04,"l":32.8,"n":1735,"o":32.86,"t":"2025-07-17T04:00:00Z","v":477637,"vw":32.937113},{"c":32.9,"h":33.1297,"l":32.9,"n":1910,"o":33.12,"t":"2025-07-18T04:00:00Z","v":491744,"vw":32.994065},{"c":33.15,"h":33.2856,"l":33.03,"n":1739,"o":33.08,"t":"2025-07-21T04:00:00Z","v":451209,"vw":33.169469},{"c":33.31,"h":33.34,"l":33.047,"n":1590,"o":33.15,"t":"2025-07-22T04:00:00Z","v":441391,"vw":33.252478},{"c":34.14,"h":34.17,"l":33.7233,"n":3266,"o":33.74,"t":"2025-07-23T04:00:00Z","v":1162584,"vw":34.023942},{"c":33.93,"h":34.0534,"l":33.91,"n":1858,"o":34.02,"t":"2025-07-24T04:00:00Z","v":1515985,"vw":33.989746},{"c":33.85,"h":33.85,"l":33.61,"n":2240,"o":33.7,"t":"2025-07-25T04:00:00Z","v":743217,"vw":33.787115},{"c":33.3,"h":33.54,"l":33.22,"n":2617,"o":33.54,"t":"2025-07-28T04:00:00Z","v":651434,"vw":33.325924},{"c":33.35,"h":33.395,"l":33.27,"n":2714,"o":33.38,"t":"2025-07-29T04:00:00Z","v":782975,"vw":33.356518},{"c":33,"h":33.2997,"l":32.945,"n":2310,"o":33.19,"t":"2025-07-30T04:00:00Z","v":685226,"vw":33.107035},{"c":32.78,"h":33.01,"l":32.6801,"n":2589,"o":33.01,"t":"2025-07-31T04:00:00Z","v":567188,"vw":32.833951},{"c":32.72,"h":32.72,"l":32.4401,"n":2608,"o":32.65,"t":"2025-08-01T04:00:00Z","v":619174,"vw":32.596184},{"c":33.07,"h":33.12,"l":32.9572,"n":1908,"o":33.02,"t":"2025-08-04T04:00:00Z","v":478583,"vw":33.060639},{"c":33.11,"h":33.18,"l":32.98,"n":2013,"o":33.18,"t":"2025-08-05T04:00:00Z","v":524203,"vw":33.10286},{"c":33.31,"h":33.3398,"l":33.1992,"n":2765,"o":33.22,"t":"2025-08-06T04:00:00Z","v":718918,"vw":33.300236},{"c":33.6,"h":33.67,"l":33.4521,"n":2295,"o":33.63,"t":"2025-08-07T04:00:00Z","v":856146,"vw":33.512726},{"c":33.75,"h":33.83,"l":33.66,"n":2643,"o":33.72,"t":"2025-08-08T04:00:00Z","v":1021320,"vw":33.761015},{"c":33.63,"h":33.7299,"l":33.595,"n":2425,"o":33.68,"t":"2025-08-11T04:00:00Z","v":530904,"vw":33.661738},{"c":34.18,"h":34.18,"l":33.81,"n":2247,"o":33.81,"t":"2025-08-12T04:00:00Z","v":550563,"vw":34.049666},{"c":34.45,"h":34.45,"l":34.2501,"n":2999,"o":34.33,"t":"2025-08-13T04:00:00Z","v":929058,"vw":34.32656},{"c":34.37,"h":34.37,"l":34.1501,"n":2218,"o":34.27,"t":"2025-08-14T04:00:00Z","v":618913,"vw":34.292786},{"c":34.5,"h":34.7,"l":34.48,"n":2497,"o":34.7,"t":"2025-08-15T04:00:00Z","v":539578,"vw":34.541004},{"c":34.51,"h":34.535,"l":34.37,"n":8475,"o":34.46,"t":"2025-08-18T04:00:00Z","v":1761920,"vw":34.487612},{"c":34.42,"h":34.62,"l":34.42,"n":2546,"o":34.57,"t":"2025-08-19T04:00:00Z","v":563163,"vw":34.495289},{"c":34.56,"h":34.59,"l":34.469,"n":2812,"o":34.51,"t":"2025-08-20T04:00:00Z","v":1304019,"vw":34.543296},{"c":34.4,"h":34.485,"l":34.35,"n":2120,"o":34.48,"t":"2025-08-21T04:00:00Z","v":882133,"vw":34.43322},{"c":34.9,"h":34.9799,"l":34.5472,"n":2546,"o":34.59,"t":"2025-08-22T04:00:00Z","v":630730,"vw":34.886511},{"c":34.53,"h":34.84,"l":34.4801,"n":3013,"o":34.77,"t":"2025-08-25T04:00:00Z","v":593212,"vw":34.60628},{"c":34.44,"h":34.45,"l":34.08,"n":3089,"o":34.42,"t":"2025-08-26T04:00:00Z","v":764829,"vw":34.388711},{"c":34.33,"h":34.33,"l":34.08,"n":2808,"o":34.21,"t":"2025-08-27T04:00:00Z","v":728469,"vw":34.254442},{"c":34.49,"h":34.5199,"l":34.3672,"n":2356,"o":34.39,"t":"2025-08-28T04:00:00Z","v":547879,"vw":34.475959},{"c":34.31,"h":34.3499,"l":34.2208,"n":2640,"o":34.29,"t":"2025-08-29T04:00:00Z","v":589322,"vw":34.302154},{"c":34.01,"h":34.01,"l":33.73,"n":3376,"o":33.8,"t":"2025-09-02T04:00:00Z","v":626323,"vw":33.885},{"c":34.05,"h":34.06,"l":33.8592,"n":2949,"o":33.88,"t":"2025-09-03T04:00:00Z","v":986032,"vw":33.979788},{"c":34.37,"h":34.41,"l":34.1228,"n":3046,"o":34.15,"t":"2025-09-04T04:00:00Z","v":1702970,"vw":34.267588},{"c":34.44,"h":34.71,"l":34.38,"n":3066,"o":34.59,"t":"2025-09-05T04:00:00Z","v":787077,"vw":34.50893},{"c":34.88,"h":34.91,"l":34.69,"n":3527,"o":34.78,"t":"2025-09-08T04:00:00Z","v":706501,"vw":34.811238},{"c":34.82,"h":34.82,"l":34.7035,"n":2579,"o":34.74,"t":"2025-09-09T04:00:00Z","v":620319,"vw":34.788911},{"c":34.93,"h":34.9998,"l":34.85,"n":2816,"o":34.92,"t":"2025-09-10T04:00:00Z","v":1080355,"vw":34.908115},{"c":35.39,"h":35.39,"l":35.0663,"n":2824,"o":35.12,"t":"2025-09-11T04:00:00Z","v":823998,"vw":35.283299},{"c":35.19,"h":35.22,"l":35.09,"n":2234,"o":35.17,"t":"2025-09-12T04:00:00Z","v":499321,"vw":35.166479},{"c":35.42,"h":35.4365,"l":35.2764,"n":2384,"o":35.29,"t":"2025-09-15T04:00:00Z","v":776803,"vw":35.390065},{"c":35.31,"h":35.36,"l":35.18,"n":3396,"o":35.36,"t":"2025-09-16T04:00:00Z","v":1053758,"vw":35.29012},{"c":35.08,"h":35.41,"l":34.965,"n":2770,"o":35.21,"t":"2025-09-17T04:00:00Z","v":610021,"vw":35.175165},{"c":35.18,"h":35.2908,"l":35.018,"n":3694,"o":35.11,"t":"2025-09-18T04:00:00Z","v":752636,"vw":35.217672},{"c":35.03,"h":35.0699,"l":34.9335,"n":3305,"o":35.03,"t":"2025-09-19T04:00:00Z","v":563574,"vw":35.008235},{"c":35.18,"h":35.18,"l":34.955,"n":4227,"o":35.05,"t":"2025-09-22T04:00:00Z","v":1122546,"vw":35.096884},{"c":35.11,"h":35.25,"l":35.03,"n":5384,"o":35.22,"t":"2025-09-23T04:00:00Z","v":852890,"vw":35.125607},{"c":34.88,"h":35.049,"l":34.877,"n":2383,"o":34.95,"t":"2025-09-24T04:00:00Z","v":563278,"vw":34.930889},{"c":34.66,"h":34.75,"l":34.56,"n":3312,"o":34.69,"t":"2025-09-25T04:00:00Z","v":839000,"vw":34.668294},{"c":35,"h":35,"l":34.8194,"n":3060,"o":34.86,"t":"2025-09-26T04:00:00Z","v":978406,"vw":34.923597},{"c":35.1,"h":35.11,"l":35.01,"n":3375,"o":35.1,"t":"2025-09-29T04:00:00Z","v":1626745,"vw":35.06817},{"c":35.28,"h":35.28,"l":35.028,"n":2962,"o":35.04,"t":"2025-09-30T04:00:00Z","v":2841149,"vw":35.17269},{"c":35.48,"h":35.56,"l":35.4,"n":3487,"o":35.44,"t":"2025-10-01T04:00:00Z","v":1785672,"vw":35.527372},{"c":35.5,"h":35.675,"l":35.4,"n":3528,"o":35.67,"t":"2025-10-02T04:00:00Z","v":905927,"vw":35.525654},{"c":35.81,"h":35.93,"l":35.76,"n":3661,"o":35.84,"t":"2025-10-03T04:00:00Z","v":1257372,"vw":35.865657},{"c":35.88,"h":36,"l":35.88,"n":5476,"o":35.93,"t":"2025-10-06T04:00:00Z","v":1324755,"vw":35.946205},{"c":35.6,"h":35.8076,"l":35.58,"n":4229,"o":35.79,"t":"2025-10-07T04:00:00Z","v":1405416,"vw":35.680963},{"c":35.66,"h":35.76,"l":35.6,"n":3324,"o":35.67,"t":"2025-10-08T04:00:00Z","v":1031550,"vw":35.656555},{"c":35.49,"h":36.13,"l":35.39,"n":3497,"o":35.77,"t":"2025-10-09T04:00:00Z","v":849261,"vw":35.495737},{"c":34.75,"h":35.3245,"l":34.73,"n":3829,"o":35.32,"t":"2025-10-10T04:00:00Z","v":765990,"vw":34.914519},{"c":35.04,"h":35.35,"l":34.86,"n":3019,"o":35.35,"t":"2025-10-13T04:00:00Z","v":652665,"vw":35.055976},{"c":35.2,"h":35.2998,"l":34.79,"n":4657,"o":34.8,"t":"2025-10-14T04:00:00Z","v":1918859,"vw":35.082314},{"c":35.27,"h":35.4199,"l":35.09,"n":4999,"o":35.35,"t":"2025-10-15T04:00:00Z","v":1864008,"vw":35.309224},{"c":35.43,"h":35.65,"l":35.35,"n":4166,"o":35.55,"t":"2025-10-16T04:00:00Z","v":1133566,"vw":35.509169},{"c":35.5,"h":35.5,"l":35.2458,"n":3123,"o":35.33,"t":"2025-10-17T04:00:00Z","v":642547,"vw":35.391999},{"c":35.74,"h":35.75,"l":35.58,"n":4223,"o":35.58,"t":"2025-10-20T04:00:00Z","v":672439,"vw":35.701489},{"c":35.46,"h":35.5765,"l":35.41,"n":3605,"o":35.57,"t":"2025-10-21T04:00:00Z","v":794893,"vw":35.502249},{"c":35.36,"h":35.46,"l":35.17,"n":3925,"o":35.42,"t":"2025-10-22T04:00:00Z","v":708597,"vw":35.329775},{"c":35.48,"h":35.5515,"l":35.381,"n":3330,"o":35.42,"t":"2025-10-23T04:00:00Z","v":700014,"vw":35.489544},{"c":35.55,"h":35.6696,"l":35.53,"n":2698,"o":35.61,"t":"2025-10-24T04:00:00Z","v":530745,"vw":35.597366},{"c":35.88,"h":35.9,"l":35.805,"n":3566,"o":35.84,"t":"2025-10-27T04:00:00Z","v":796786,"vw":35.852463},{"c":35.98,"h":36.04,"l":35.86,"n":2757,"o":35.9,"t":"2025-10-28T04:00:00Z","v":636796,"vw":35.979065},{"c":35.75,"h":36.0798,"l":35.637,"n":3977,"o":36.04,"t":"2025-10-29T04:00:00Z","v":817881,"vw":35.923467},{"c":35.63,"h":35.7599,"l":35.51,"n":3513,"o":35.57,"t":"2025-10-30T04:00:00Z","v":1097781,"vw":35.675114},{"c":35.63,"h":35.66,"l":35.48,"n":3621,"o":35.64,"t":"2025-10-31T04:00:00Z","v":1905110,"vw":35.621891},{"c":35.65,"h":35.71,"l":35.56,"n":3146,"o":35.63,"t":"2025-11-03T05:00:00Z","v":682652,"vw":35.660199},{"c":35.23,"h":35.4,"l":35.0954,"n":3713,"o":35.22,"t":"2025-11-04T05:00:00Z","v":899839,"vw":35.270446},{"c":35.41,"h":35.47,"l":35.2,"n":3048,"o":35.24,"t":"2025-11-05T05:00:00Z","v":1630308,"vw":35.364379},{"c":35.3,"h":35.4599,"l":35.195,"n":5763,"o":35.42,"t":"2025-11-06T05:00:00Z","v":1174784,"vw":35.306618},{"c":35.43,"h":35.43,"l":34.95,"n":4562,"o":35.15,"t":"2025-11-07T05:00:00Z","v":1253500,"vw":35.235532},{"c":35.78,"h":35.8,"l":35.4982,"n":3075,"o":35.59,"t":"2025-11-10T05:00:00Z","v":738604,"vw":35.674309},{"c":36.02,"h":36.055,"l":35.8862,"n":4797,"o":35.94,"t":"2025-11-11T05:00:00Z","v":1255663,"vw":35.984506},{"c":36.29,"h":36.3052,"l":36.0946,"n":6258,"o":36.17,"t":"2025-11-12T05:00:00Z","v":1398596,"vw":36.251274},{"c":35.91,"h":36.27,"l":35.85,"n":6002,"o":36.25,"t":"2025-11-13T05:00:00Z","v":1508425,"vw":35.974053},{"c":35.77,"h":35.91,"l":35.6235,"n":5793,"o":35.67,"t":"2025-11-14T05:00:00Z","v":1324785,"vw":35.823032},{"c":35.39,"h":35.7091,"l":35.2535,"n":4971,"o":35.62,"t":"2025-11-17T05:00:00Z","v":1245077,"vw":35.532356},{"c":34.98,"h":35.025,"l":34.699,"n":4928,"o":34.93,"t":"2025-11-18T05:00:00Z","v":1177740,"vw":34.918021},{"c":34.81,"h":35.005,"l":34.665,"n":6462,"o":34.88,"t":"2025-11-19T05:00:00Z","v":2594942,"vw":34.799196},{"c":34.38,"h":35.19,"l":34.36,"n":8659,"o":35.15,"t":"2025-11-20T05:00:00Z","v":5273012,"vw":34.700044},{"c":34.82,"h":34.905,"l":34.45,"n":6778,"o":34.61,"t":"2025-11-21T05:00:00Z","v":2874390,"vw":34.63032},{"c":34.91,"h":34.92,"l":34.695,"n":4215,"o":34.77,"t":"2025-11-24T05:00:00Z","v":1207194,"vw":34.858898},{"c":35.24,"h":35.2699,"l":34.91,"n":6998,"o":35.01,"t":"2025-11-25T05:00:00Z","v":1983996,"vw":35.172921},{"c":35.7,"h":35.76,"l":35.4752,"n":4742,"o":35.48,"t":"2025-11-26T05:00:00Z","v":995980,"vw":35.687395},{"c":35.8,"h":35.82,"l":35.59,"n":2184,"o":35.68,"t":"2025-11-28T05:00:00Z","v":408565,"vw":35.736469},{"c":35.64,"h":35.78,"l":35.61,"n":3440,"o":35.71,"t":"2025-12-01T05:00:00Z","v":798250,"vw":35.698023},{"c":35.78,"h":35.8,"l":35.645,"n":3960,"o":35.77,"t":"2025-12-02T05:00:00Z","v":1042468,"vw":35.727754},{"c":35.99,"h":35.995,"l":35.765,"n":4835,"o":35.78,"t":"2025-12-03T05:00:00Z","v":1202271,"vw":35.900125},{"c":36.1,"h":36.2165,"l":36.0345,"n":4652,"o":36.13,"t":"2025-12-04T05:00:00Z","v":1122836,"vw":36.120792},{"c":36.06,"h":36.22,"l":35.995,"n":5344,"o":36.17,"t":"2025-12-05T05:00:00Z","v":1061818,"vw":36.077036},{"c":36.04,"h":36.1296,"l":35.955,"n":4464,"o":36.07,"t":"2025-12-08T05:00:00Z","v":979012,"vw":36.008618},{"c":36.03,"h":36.17,"l":36.0101,"n":4543,"o":36.07,"t":"2025-12-09T05:00:00Z","v":972480,"vw":36.066774},{"c":36.43,"h":36.4882,"l":36.07,"n":4328,"o":36.1,"t":"2025-12-10T05:00:00Z","v":1810579,"vw":36.199746},{"c":36.7,"h":36.75,"l":36.52,"n":4792,"o":36.55,"t":"2025-12-11T05:00:00Z","v":1041270,"vw":36.691013},{"c":36.43,"h":36.74,"l":36.3,"n":5280,"o":36.66,"t":"2025-12-12T05:00:00Z","v":1216612,"vw":36.486479},{"c":36.67,"h":36.78,"l":36.5789,"n":4943,"o":36.71,"t":"2025-12-15T05:00:00Z","v":931026,"vw":36.660278},{"c":36.5,"h":36.64,"l":36.38,"n":5619,"o":36.6,"t":"2025-12-16T05:00:00Z","v":1038096,"vw":36.505086},{"c":36.2,"h":36.54,"l":36.2,"n":4471,"o":36.48,"t":"2025-12-17T05:00:00Z","v":997939,"vw":36.327064},{"c":36.52,"h":36.68,"l":36.4,"n":5115,"o":36.51,"t":"2025-12-18T05:00:00Z","v":1405367,"vw":36.561528},{"c":36.38,"h":36.53,"l":36.31,"n":4578,"o":36.33,"t":"2025-12-19T05:00:00Z","v":1231642,"vw":36.462505},{"c":36.54,"h":36.57,"l":36.4,"n":8690,"o":36.45,"t":"2025-12-22T05:00:00Z","v":2315327,"vw":36.525467},{"c":36.78,"h":36.7899,"l":36.695,"n":4857,"o":36.73,"t":"2025-12-23T05:00:00Z","v":1342510,"vw":36.755162},{"c":36.77,"h":36.8095,"l":36.7132,"n":4641,"o":36.77,"t":"2025-12-24T05:00:00Z","v":1183173,"vw":36.768227},{"c":36.82,"h":36.84,"l":36.74,"n":3933,"o":36.77,"t":"2025-12-26T05:00:00Z","v":791987,"vw":36.789203},{"c":36.7,"h":36.78,"l":36.61,"n":5584,"o":36.71,"t":"2025-12-29T05:00:00Z","v":1283763,"vw":36.672674},{"c":36.81,"h":36.91,"l":36.77,"n":4126,"o":36.91,"t":"2025-12-30T05:00:00Z","v":1156267,"vw":36.835397},{"c":36.58,"h":36.8,"l":36.565,"n":5183,"o":36.8,"t":"2025-12-31T05:00:00Z","v":2731405,"vw":36.618385},{"c":37.04,"h":38.21,"l":36.885,"n":6938,"o":37.02,"t":"2026-01-02T05:00:00Z","v":1808610,"vw":36.99212},{"c":37.49,"h":37.51,"l":37.18,"n":6265,"o":37.22,"t":"2026-01-05T05:00:00Z","v":2048447,"vw":37.423907},{"c":37.65,"h":37.65,"l":37.48,"n":7662,"o":37.57,"t":"2026-01-06T05:00:00Z","v":2429897,"vw":37.566562},{"c":37.46,"h":37.56,"l":37.4145,"n":5332,"o":37.56,"t":"2026-01-07T05:00:00Z","v":1908538,"vw":37.482709},{"c":37.44,"h":37.4499,"l":37.28,"n":7448,"o":37.34,"t":"2026-01-08T05:00:00Z","v":2530656,"vw":37.368431},{"c":37.76,"h":37.81,"l":37.5642,"n":6223,"o":37.6,"t":"2026-01-09T05:00:00Z","v":1721795,"vw":37.739795},{"c":38.01,"h":38.03,"l":37.87,"n":5953,"o":37.87,"t":"2026-01-12T05:00:00Z","v":1645850,"vw":37.973975},{"c":37.86,"h":38,"l":37.7646,"n":6111,"o":38,"t":"2026-01-13T05:00:00Z","v":1595055,"vw":37.856319},{"c":38.01,"h":38.02,"l":37.8745,"n":10538,"o":37.96,"t":"2026-01-14T05:00:00Z","v":2908382,"vw":37.935733},{"c":37.95,"h":38.109,"l":37.95,"n":7029,"o":38.07,"t":"2026-01-15T05:00:00Z","v":2398480,"vw":38.028784},{"c":38.03,"h":38.05,"l":37.8646,"n":7318,"o":38.03,"t":"2026-01-16T05:00:00Z","v":2134883,"vw":38.001221},{"c":37.44,"h":37.69,"l":37.375,"n":9810,"o":37.57,"t":"2026-01-20T05:00:00Z","v":3001269,"vw":37.515637},{"c":37.85,"h":37.945,"l":37.43,"n":6922,"o":37.58,"t":"2026-01-21T05:00:00Z","v":2064880,"vw":37.67106},{"c":38.05,"h":38.095,"l":37.9,"n":5594,"o":38.05,"t":"2026-01-22T05:00:00Z","v":2074539,"vw":38.041532},{"c":38.22,"h":38.225,"l":37.845,"n":6799,"o":37.93,"t":"2026-01-23T05:00:00Z","v":2060015,"vw":38.111592},{"c":38.45,"h":38.9,"l":38.405,"n":6374,"o":38.9,"t":"2026-01-26T05:00:00Z","v":1721395,"vw":38.469112},{"c":39.16,"h":39.24,"l":38.82,"n":7987,"o":38.82,"t":"2026-01-27T05:00:00Z","v":3066740,"vw":39.110098},{"c":38.77,"h":38.95,"l":38.62,"n":7299,"o":38.89,"t":"2026-01-28T05:00:00Z","v":2031030,"vw":38.771242},{"c":39.12,"h":39.2913,"l":38.68,"n":8067,"o":39.27,"t":"2026-01-29T05:00:00Z","v":5451346,"vw":39.054434},{"c":38.8,"h":39.09,"l":38.6,"n":7451,"o":39.05,"t":"2026-01-30T05:00:00Z","v":1976185,"vw":38.805565},{"c":39.05,"h":39.06,"l":38.75,"n":7243,"o":38.8,"t":"2026-02-02T05:00:00Z","v":2259784,"vw":38.952411},{"c":39.14,"h":39.2099,"l":38.815,"n":8257,"o":39.03,"t":"2026-02-03T05:00:00Z","v":2461202,"vw":39.037311},{"c":39.17,"h":40.78,"l":38.975,"n":8274,"o":39.49,"t":"2026-02-04T05:00:00Z","v":2338694,"vw":39.213954},{"c":38.62,"h":38.9299,"l":38.57,"n":6513,"o":38.75,"t":"2026-02-05T05:00:00Z","v":2537760,"vw":38.771782},{"c":39.59,"h":39.64,"l":39.21,"n":9928,"o":39.21,"t":"2026-02-06T05:00:00Z","v":3269516,"vw":39.479941},{"c":40.16,"h":40.18,"l":39.75,"n":7792,"o":39.8,"t":"2026-02-09T05:00:00Z","v":2884663,"vw":40.060425},{"c":40.17,"h":40.4299,"l":40.1222,"n":7986,"o":40.29,"t":"2026-02-10T05:00:00Z","v":2564261,"vw":40.204156},{"c":40.39,"h":40.47,"l":40.1045,"n":7883,"o":40.38,"t":"2026-02-11T05:00:00Z","v":3507707,"vw":40.36926},{"c":40,"h":40.43,"l":39.88,"n":7063,"o":40.41,"t":"2026-02-12T05:00:00Z","v":2277725,"vw":40.074566},{"c":40,"h":40.075,"l":39.66,"n":8003,"o":39.88,"t":"2026-02-13T05:00:00Z","v":2556987,"vw":39.941431},{"c":40.12,"h":40.15,"l":39.6334,"n":7378,"o":39.79,"t":"2026-02-17T05:00:00Z","v":2072801,"vw":39.953039},{"c":40.2,"h":40.395,"l":40.105,"n":5475,"o":40.21,"t":"2026-02-18T05:00:00Z","v":3140810,"vw":40.21051},{"c":40.08,"h":40.08,"l":39.81,"n":6283,"o":39.82,"t":"2026-02-19T05:00:00Z","v":2537614,"vw":39.984808},{"c":40.3,"h":40.355,"l":39.89,"n":7961,"o":39.94,"t":"2026-02-20T05:00:00Z","v":2538448,"vw":40.226179},{"c":40.25,"h":40.48,"l":40.125,"n":6763,"o":40.34,"t":"2026-02-23T05:00:00Z","v":1623643,"vw":40.259642},{"c":40.35,"h":40.416,"l":40.08,"n":6218,"o":40.13,"t":"2026-02-24T05:00:00Z","v":1533035,"vw":40.325771},{"c":40.87,"h":40.87,"l":40.51,"n":6014,"o":40.65,"t":"2026-02-25T05:00:00Z","v":1655848,"vw":40.793787},{"c":40.7,"h":40.79,"l":40.435,"n":6840,"o":40.77,"t":"2026-02-26T05:00:00Z","v":1595384,"vw":40.657747},{"c":40.7,"h":40.8999,"l":40.64,"n":7294,"o":40.77,"t":"2026-02-27T05:00:00Z","v":2074979,"vw":40.719797},{"c":39.96,"h":40.1299,"l":39.714,"n":7516,"o":39.76,"t":"2026-03-02T05:00:00Z","v":1869379,"vw":39.950669},{"c":38.7,"h":38.8499,"l":37.775,"n":8595,"o":38.18,"t":"2026-03-03T05:00:00Z","v":2253307,"vw":38.365047},{"c":39.24,"h":39.2699,"l":38.8072,"n":6185,"o":38.96,"t":"2026-03-04T05:00:00Z","v":1401654,"vw":39.128687},{"c":38.27,"h":38.7099,"l":37.9,"n":8322,"o":38.56,"t":"2026-03-05T05:00:00Z","v":1873942,"vw":38.20532},{"c":37.93,"h":38.09,"l":37.455,"n":7639,"o":37.54,"t":"2026-03-06T05:00:00Z","v":2002948,"vw":37.878084},{"c":38.215,"h":38.34,"l":37.055,"n":6310,"o":37.37,"t":"2026-03-09T04:00:00Z","v":1471858,"vw":37.614124},{"c":38.4,"h":38.995,"l":38.2799,"n":7538,"o":38.52,"t":"2026-03-10T04:00:00Z","v":1500696,"vw":38.632828},{"c":38.34,"h":38.46,"l":38.06,"n":5375,"o":38.22,"t":"2026-03-11T04:00:00Z","v":2140592,"vw":38.248546},{"c":37.7,"h":38.01,"l":37.525,"n":5469,"o":37.94,"t":"2026-03-12T04:00:00Z","v":1100950,"vw":37.772971},{"c":37.23,"h":37.9,"l":37.165,"n":6670,"o":37.77,"t":"2026-03-13T04:00:00Z","v":1563408,"vw":37.405216},{"c":37.9,"h":37.985,"l":37.6,"n":5278,"o":37.68,"t":"2026-03-16T04:00:00Z","v":2275136,"vw":37.817753},{"c":38.08,"h":38.2869,"l":38.005,"n":6864,"o":38.17,"t":"2026-03-17T04:00:00Z","v":1649208,"vw":38.107513},{"c":37.45,"h":37.9761,"l":37.44,"n":6656,"o":37.9,"t":"2026-03-18T04:00:00Z","v":1443760,"vw":37.726264},{"c":37.38,"h":37.625,"l":36.7,"n":11006,"o":36.85,"t":"2026-03-19T04:00:00Z","v":2269661,"vw":37.132336},{"c":35.91,"h":36.98,"l":35.745,"n":5581,"o":36.98,"t":"2026-03-20T04:00:00Z","v":1792836,"vw":36.180971},{"c":36.8,"h":37.2798,"l":36.485,"n":9543,"o":36.66,"t":"2026-03-23T04:00:00Z","v":2763418,"vw":36.801812},{"c":36.64,"h":36.81,"l":36.22,"n":8592,"o":36.35,"t":"2026-03-24T04:00:00Z","v":2592136,"vw":36.645441},{"c":37.18,"h":37.35,"l":36.9599,"n":7812,"o":37.27,"t":"2026-03-25T04:00:00Z","v":1521638,"vw":37.199203},{"c":36.4,"h":36.97,"l":36.36,"n":6241,"o":36.7,"t":"2026-03-26T04:00:00Z","v":1135883,"vw":36.633877},{"c":36.05,"h":36.45,"l":35.93,"n":5806,"o":36.24,"t":"2026-03-27T04:00:00Z","v":1352494,"vw":36.128989},{"c":36.07,"h":36.425,"l":35.925,"n":9136,"o":36.36,"t":"2026-03-30T04:00:00Z","v":2071893,"vw":36.188203},{"c":37.2,"h":37.24,"l":36.47,"n":9431,"o":36.63,"t":"2026-03-31T04:00:00Z","v":2195744,"vw":36.844059},{"c":37.92,"h":38.168,"l":37.77,"n":6298,"o":37.83,"t":"2026-04-01T04:00:00Z","v":1970352,"vw":38.014311},{"c":37.63,"h":37.81,"l":37.02,"n":6194,"o":37.04,"t":"2026-04-02T04:00:00Z","v":1902719,"vw":37.491168},{"c":37.78,"h":37.8399,"l":37.59,"n":6465,"o":37.59,"t":"2026-04-06T04:00:00Z","v":2510051,"vw":37.725986},{"c":37.74,"h":37.8,"l":37.115,"n":9987,"o":37.48,"t":"2026-04-07T04:00:00Z","v":2248706,"vw":37.407306},{"c":39.26,"h":39.43,"l":39.005,"n":6318,"o":39.38,"t":"2026-04-08T04:00:00Z","v":1079256,"vw":39.212781},{"c":39.2,"h":39.395,"l":38.78,"n":6428,"o":38.91,"t":"2026-04-09T04:00:00Z","v":1145674,"vw":39.176719},{"c":39.29,"h":39.47,"l":39.1235,"n":5719,"o":39.44,"t":"2026-04-10T04:00:00Z","v":1068277,"vw":39.281348},{"c":39.44,"h":39.4798,"l":38.815,"n":5540,"o":38.85,"t":"2026-04-13T04:00:00Z","v":1006600,"vw":39.213861},{"c":39.8,"h":39.88,"l":39.6444,"n":5855,"o":39.68,"t":"2026-04-14T04:00:00Z","v":963618,"vw":39.796781},{"c":39.65,"h":39.768,"l":39.52,"n":5280,"o":39.72,"t":"2026-04-15T04:00:00Z","v":919806,"vw":39.62123},{"c":39.49,"h":39.74,"l":39.385,"n":6231,"o":39.67,"t":"2026-04-16T04:00:00Z","v":1324396,"vw":39.510858},{"c":39.97,"h":40.235,"l":39.905,"n":6235,"o":39.98,"t":"2026-04-17T04:00:00Z","v":959312,"vw":40.028231},{"c":39.79,"h":39.7999,"l":39.505,"n":5362,"o":39.79,"t":"2026-04-20T04:00:00Z","v":1194858,"vw":39.723295},{"c":38.9,"h":39.5467,"l":38.8801,"n":9219,"o":39.46,"t":"2026-04-21T04:00:00Z","v":1569476,"vw":39.157482},{"c":39.16,"h":39.26,"l":39.015,"n":4539,"o":39.24,"t":"2026-04-22T04:00:00Z","v":989707,"vw":39.149286},{"c":38.89,"h":39.21,"l":38.495,"n":5506,"o":39.05,"t":"2026-04-23T04:00:00Z","v":912806,"vw":38.97196},{"c":39.03,"h":39.09,"l":38.81,"n":5141,"o":38.88,"t":"2026-04-24T04:00:00Z","v":1004616,"vw":38.987574},{"c":38.9,"h":39.16,"l":38.855,"n":5564,"o":39.1,"t":"2026-04-27T04:00:00Z","v":1150822,"vw":38.944515},{"c":38.78,"h":38.8,"l":38.575,"n":6801,"o":38.68,"t":"2026-04-28T04:00:00Z","v":1138452,"vw":38.743525},{"c":38.36,"h":38.55,"l":38.195,"n":6415,"o":38.55,"t":"2026-04-29T04:00:00Z","v":1457664,"vw":38.40123},{"c":39.27,"h":39.3799,"l":38.76,"n":5188,"o":38.85,"t":"2026-04-30T04:00:00Z","v":1420344,"vw":39.183524},{"c":39.17,"h":39.48,"l":39.165,"n":5077,"o":39.24,"t":"2026-05-01T04:00:00Z","v":1096058,"vw":39.300474},{"c":38.63,"h":39.0199,"l":38.49,"n":6798,"o":38.9,"t":"2026-05-04T04:00:00Z","v":2191689,"vw":38.679728},{"c":39.13,"h":39.19,"l":38.82,"n":5560,"o":39.03,"t":"2026-05-05T04:00:00Z","v":1454733,"vw":39.108257},{"c":40.23,"h":40.27,"l":40.02,"n":6470,"o":40.02,"t":"2026-05-06T04:00:00Z","v":1766699,"vw":40.166548},{"c":39.46,"h":40.23,"l":39.425,"n":8439,"o":40.23,"t":"2026-05-07T04:00:00Z","v":1360294,"vw":39.724585},{"c":39.93,"h":39.94,"l":39.695,"n":8709,"o":39.81,"t":"2026-05-08T04:00:00Z","v":1699341,"vw":39.828582},{"c":39.94,"h":39.99,"l":39.835,"n":6418,"o":39.9,"t":"2026-05-11T04:00:00Z","v":1147777,"vw":39.916895},{"c":39.68,"h":39.735,"l":39.3445,"n":6679,"o":39.58,"t":"2026-05-12T04:00:00Z","v":1184588,"vw":39.564526},{"c":39.99,"h":40,"l":39.555,"n":5115,"o":39.56,"t":"2026-05-13T04:00:00Z","v":870719,"vw":39.875018},{"c":39.84,"h":40.025,"l":39.83,"n":6918,"o":39.97,"t":"2026-05-14T04:00:00Z","v":2248171,"vw":39.932594},{"c":39.08,"h":39.255,"l":39.035,"n":8379,"o":39.24,"t":"2026-05-15T04:00:00Z","v":1473783,"vw":39.129083},{"c":39.46,"h":39.5057,"l":39.14,"n":7120,"o":39.45,"t":"2026-05-18T04:00:00Z","v":1377115,"vw":39.344959},{"c":39.14,"h":39.34,"l":39.035,"n":6191,"o":39.22,"t":"2026-05-19T04:00:00Z","v":1066638,"vw":39.212983},{"c":39.82,"h":39.905,"l":39.19,"n":7749,"o":39.25,"t":"2026-05-20T04:00:00Z","v":1335583,"vw":39.700043},{"c":40.04,"h":40.17,"l":39.435,"n":6752,"o":39.49,"t":"2026-05-21T04:00:00Z","v":1253474,"vw":39.861614},{"c":39.96,"h":40.16,"l":39.875,"n":5733,"o":40.03,"t":"2026-05-22T04:00:00Z","v":923483,"vw":40.024403},{"c":40.49,"h":40.595,"l":40.3341,"n":5778,"o":40.49,"t":"2026-05-26T04:00:00Z","v":828821,"vw":40.429564},{"c":40.23,"h":40.3689,"l":40.14,"n":5733,"o":40.35,"t":"2026-05-27T04:00:00Z","v":814482,"vw":40.232804},{"c":40.22,"h":40.325,"l":39.93,"n":6508,"o":40.04,"t":"2026-05-28T04:00:00Z","v":2088103,"vw":40.197293},{"c":40.34,"h":40.55,"l":40.295,"n":5749,"o":40.38,"t":"2026-05-29T04:00:00Z","v":1326388,"vw":40.416789},{"c":40.19,"h":40.38,"l":39.85,"n":6984,"o":39.99,"t":"2026-06-01T04:00:00Z","v":981284,"vw":40.100679},{"c":40.43,"h":40.4799,"l":40.23,"n":5186,"o":40.23,"t":"2026-06-02T04:00:00Z","v":893557,"vw":40.3758},{"c":40.14,"h":40.34,"l":40.125,"n":6105,"o":40.3,"t":"2026-06-03T04:00:00Z","v":1073985,"vw":40.225885},{"c":40.4,"h":40.44,"l":40.1801,"n":5919,"o":40.23,"t":"2026-06-04T04:00:00Z","v":1644286,"vw":40.317914},{"c":39.3,"h":40.02,"l":39.185,"n":7647,"o":40,"t":"2026-06-05T04:00:00Z","v":1451331,"vw":39.627896},{"c":39.53,"h":39.72,"l":39.465,"n":6314,"o":39.68,"t":"2026-06-08T04:00:00Z","v":1597295,"vw":39.638217},{"c":39.48,"h":39.99,"l":38.85,"n":9112,"o":39.84,"t":"2026-06-09T04:00:00Z","v":1640650,"vw":39.408984},{"c":38.88,"h":39.395,"l":38.86,"n":9170,"o":39.16,"t":"2026-06-10T04:00:00Z","v":1351120,"vw":39.054843},{"c":40.16,"h":40.22,"l":39.2,"n":8686,"o":39.29,"t":"2026-06-11T04:00:00Z","v":2518033,"vw":39.897237},{"c":40.29,"h":40.38,"l":39.945,"n":8103,"o":40.16,"t":"2026-06-12T04:00:00Z","v":4692619,"vw":40.291934},{"c":40.58,"h":40.82,"l":40.54,"n":7571,"o":40.8,"t":"2026-06-15T04:00:00Z","v":1258315,"vw":40.62103},{"c":40.63,"h":40.855,"l":40.615,"n":5425,"o":40.85,"t":"2026-06-16T04:00:00Z","v":989409,"vw":40.744673},{"c":40.46,"h":41.16,"l":40.43,"n":6530,"o":40.9,"t":"2026-06-17T04:00:00Z","v":1179026,"vw":40.90722},{"c":40.32,"h":40.45,"l":40.25,"n":5886,"o":40.45,"t":"2026-06-18T04:00:00Z","v":1321487,"vw":40.336296},{"c":40.48,"h":40.54,"l":40.395,"n":9014,"o":40.42,"t":"2026-06-22T04:00:00Z","v":2531941,"vw":40.446069},{"c":39.62,"h":39.785,"l":39.47,"n":7674,"o":39.6,"t":"2026-06-23T04:00:00Z","v":1961266,"vw":39.677215},{"c":39.52,"h":39.6497,"l":39.365,"n":6644,"o":39.43,"t":"2026-06-24T04:00:00Z","v":1276433,"vw":39.502496},{"c":39.89,"h":40.105,"l":39.69,"n":7973,"o":40.06,"t":"2026-06-25T04:00:00Z","v":1418310,"vw":39.921253},{"c":39.53,"h":39.79,"l":39.51,"n":6555,"o":39.59,"t":"2026-06-26T04:00:00Z","v":1278649,"vw":39.632215},{"c":39.96,"h":39.965,"l":39.465,"n":7674,"o":39.73,"t":"2026-06-29T04:00:00Z","v":1041846,"vw":39.85543},{"c":40.13,"h":40.19,"l":39.905,"n":6374,"o":39.96,"t":"2026-06-30T04:00:00Z","v":1750978,"vw":40.076336},{"c":39.83,"h":40.025,"l":39.79,"n":7273,"o":39.85,"t":"2026-07-01T04:00:00Z","v":1351615,"vw":39.901671},{"c":40.31,"h":40.665,"l":40.035,"n":7248,"o":40.38,"t":"2026-07-02T04:00:00Z","v":1218017,"vw":40.285912},{"c":40.7,"h":40.7399,"l":40.48,"n":7830,"o":40.48,"t":"2026-07-06T04:00:00Z","v":1547681,"vw":40.664342},{"c":40.14,"h":40.515,"l":40.015,"n":6465,"o":40.39,"t":"2026-07-07T04:00:00Z","v":1127405,"vw":40.22342},{"c":39.86,"h":39.87,"l":39.42,"n":8110,"o":39.61,"t":"2026-07-08T04:00:00Z","v":1246154,"vw":39.723164},{"c":40.14,"h":40.24,"l":39.99,"n":5286,"o":40,"t":"2026-07-09T04:00:00Z","v":1087786,"vw":40.148995},{"c":40.32,"h":40.39,"l":40.035,"n":6926,"o":40.21,"t":"2026-07-10T04:00:00Z","v":1250522,"vw":40.325454},{"c":39.87,"h":40.126,"l":39.81,"n":13507,"o":40.1,"t":"2026-07-13T04:00:00Z","v":2142546,"vw":39.933876},{"c":40.17,"h":40.495,"l":40.1499,"n":7922,"o":40.32,"t":"2026-07-14T04:00:00Z","v":1957769,"vw":40.261353},{"c":40.4,"h":40.46,"l":40.085,"n":9634,"o":40.32,"t":"2026-07-15T04:00:00Z","v":3386222,"vw":40.321455},{"c":40.03,"h":40.185,"l":39.905,"n":10680,"o":39.96,"t":"2026-07-16T04:00:00Z","v":1988919,"vw":40.029988},{"c":39.79,"h":39.845,"l":39.47,"n":7777,"o":39.49,"t":"2026-07-17T04:00:00Z","v":1414331,"vw":39.73125},{"c":39.55,"h":39.8751,"l":39.495,"n":6651,"o":39.83,"t":"2026-07-20T04:00:00Z","v":1197430,"vw":39.652829},{"c":40.16,"h":40.2298,"l":39.78,"n":6089,"o":39.91,"t":"2026-07-21T04:00:00Z","v":1242331,"vw":40.104431},{"c":40.24,"h":40.3513,"l":40.23,"n":5820,"o":40.24,"t":"2026-07-22T04:00:00Z","v":1061968,"vw":40.284211},{"c":39.7,"h":39.88,"l":39.585,"n":6303,"o":39.69,"t":"2026-07-23T04:00:00Z","v":1657075,"vw":39.729408},{"c":39.84,"h":40.08,"l":39.765,"n":7240,"o":39.89,"t":"2026-07-24T04:00:00Z","v":1367033,"vw":39.897909},{"c":39.99,"h":40.25,"l":39.81,"n":6231,"o":40.19,"t":"2026-07-27T04:00:00Z","v":852406,"vw":39.954749},{"c":39.86,"h":39.98,"l":39.59,"n":8030,"o":39.59,"t":"2026-07-28T04:00:00Z","v":1185015,"vw":39.811581},{"c":39.62,"h":40.185,"l":39.49,"n":9242,"o":39.74,"t":"2026-07-29T04:00:00Z","v":1555356,"vw":39.743246},{"c":40.81,"h":40.865,"l":40.23,"n":8542,"o":40.25,"t":"2026-07-30T04:00:00Z","v":1229228,"vw":40.67396},{"c":40.66,"h":40.77,"l":40.265,"n":12498,"o":40.68,"t":"2026-07-31T04:00:00Z","v":1271359,"vw":40.608749},{"c":40.79,"h":40.81,"l":40.572,"n":11981,"o":40.61,"t":"2026-08-03T04:00:00Z","v":1136503,"vw":40.729488},{"c":41.27,"h":41.33,"l":41.01,"n":12725,"o":41.05,"t":"2026-08-04T04:00:00Z","v":1116096,"vw":41.204457},{"c":41.29,"h":41.525,"l":41.275,"n":10433,"o":41.44,"t":"2026-08-05T04:00:00Z","v":1227806,"vw":41.369187},{"c":41.31,"h":41.535,"l":41.255,"n":8778,"o":41.43,"t":"2026-08-06T04:00:00Z","v":965882,"vw":41.38142},{"c":41.76,"h":41.85,"l":41.63,"n":9260,"o":41.8,"t":"2026-08-07T04:00:00Z","v":1000888,"vw":41.717314},{"c":41.6,"h":41.74,"l":41.595,"n":8607,"o":41.7,"t":"2026-08-10T04:00:00Z","v":949285,"vw":41.648562},{"c":41.65,"h":41.8603,"l":41.575,"n":9926,"o":41.76,"t":"2026-08-11T04:00:00Z","v":1002236,"vw":41.692776},{"c":41.86,"h":42,"l":41.81,"n":9299,"o":41.92,"t":"2026-08-12T04:00:00Z","v":1249519,"vw":41.858673},{"c":41.98,"h":42.0598,"l":41.9,"n":6772,"o":41.97,"t":"2026-08-13T04:00:00Z","v":972483,"vw":41.986924},{"c":41.95,"h":42.055,"l":41.8601,"n":10463,"o":41.94,"t":"2026-08-14T04:00:00Z","v":1172914,"vw":41.925698},{"c":41.93,"h":42.085,"l":41.875,"n":5995,"o":41.97,"t":"2026-08-17T04:00:00Z","v":974953,"vw":41.954378},{"c":41.37,"h":41.655,"l":41.31,"n":6178,"o":41.53,"t":"2026-08-18T04:00:00Z","v":1052336,"vw":41.418926},{"c":41.55,"h":41.655,"l":41.43,"n":6473,"o":41.6,"t":"2026-08-19T04:00:00Z","v":996773,"vw":41.539228},{"c":41.4,"h":41.59,"l":41.32,"n":7138,"o":41.39,"t":"2026-08-20T04:00:00Z","v":1061431,"vw":41.399456},{"c":41.72,"h":41.765,"l":41.63,"n":5093,"o":41.68,"t":"2026-08-21T04:00:00Z","v":790182,"vw":41.695456},{"c":41.65,"h":41.705,"l":41.525,"n":5954,"o":41.62,"t":"2026-08-24T04:00:00Z","v":952828,"vw":41.633993},{"c":41.89,"h":41.895,"l":41.65,"n":6595,"o":41.78,"t":"2026-08-25T04:00:00Z","v":1207563,"vw":41.804715},{"c":41.66,"h":41.87,"l":41.63,"n":5555,"o":41.78,"t":"2026-08-26T04:00:00Z","v":1125391,"vw":41.705767},{"c":41.52,"h":41.5878,"l":41.3847,"n":5635,"o":41.55,"t":"2026-08-27T04:00:00Z","v":1014988,"vw":41.469733},{"c":41.43,"h":41.77,"l":41.335,"n":6487,"o":41.69,"t":"2026-08-28T04:00:00Z","v":1042013,"vw":41.469321},{"c":41.31,"h":41.55,"l":41.245,"n":5380,"o":41.52,"t":"2026-08-31T04:00:00Z","v":846865,"vw":41.335673},{"c":40.98,"h":41.24,"l":40.89,"n":7156,"o":41.18,"t":"2026-09-01T04:00:00Z","v":1203654,"vw":41.065018},{"c":41.16,"h":41.16,"l":40.965,"n":5217,"o":40.97,"t":"2026-09-02T04:00:00Z","v":801037,"vw":41.080246},{"c":41.62,"h":41.67,"l":41.365,"n":5977,"o":41.47,"t":"2026-09-03T04:00:00Z","v":1045373,"vw":41.571371},{"c":41.67,"h":41.75,"l":41.44,"n":6045,"o":41.44,"t":"2026-09-04T04:00:00Z","v":1243385,"vw":41.619454},{"c":41.35,"h":41.555,"l":41.335,"n":6784,"o":41.48,"t":"2026-09-08T04:00:00Z","v":1181129,"vw":41.453762},{"c":40.88,"h":41.155,"l":40.86,"n":9130,"o":41.11,"t":"2026-09-09T04:00:00Z","v":1563122,"vw":40.945988},{"c":40.57,"h":40.835,"l":40.5201,"n":7023,"o":40.74,"t":"2026-09-10T04:00:00Z","v":1312633,"vw":40.6241},{"c":40.96,"h":41.11,"l":40.935,"n":6510,"o":41.09,"t":"2026-09-11T04:00:00Z","v":1090809,"vw":41.010888},{"c":40.69,"h":40.91,"l":40.543,"n":6722,"o":40.68,"t":"2026-09-14T04:00:00Z","v":1083036,"vw":40.756125},{"c":40.55,"h":40.585,"l":40.415,"n":7776,"o":40.54,"t":"2026-09-15T04:00:00Z","v":1220718,"vw":40.52004},{"c":40.4,"h":40.84,"l":40.175,"n":9001,"o":40.76,"t":"2026-09-16T04:00:00Z","v":1671594,"vw":40.558723},{"c":40.81,"h":40.945,"l":40.805,"n":7216,"o":40.89,"t":"2026-09-17T04:00:00Z","v":1104684,"vw":40.8525},{"c":40.28,"h":40.295,"l":40.1,"n":10458,"o":40.26,"t":"2026-09-18T04:00:00Z","v":2302271,"vw":40.189794},{"c":40.7,"h":40.77,"l":40.5,"n":7907,"o":40.69,"t":"2026-09-21T04:00:00Z","v":1340943,"vw":40.675794},{"c":40.82,"h":40.905,"l":40.575,"n":6730,"o":40.78,"t":"2026-09-22T04:00:00Z","v":1218785,"vw":40.730853},{"c":40.19,"h":40.43,"l":40.035,"n":6976,"o":40.43,"t":"2026-09-23T04:00:00Z","v":1579180,"vw":40.213389},{"c":40.09,"h":40.25,"l":39.885,"n":7217,"o":40.06,"t":"2026-09-24T04:00:00Z","v":2103967,"vw":40.115988},{"c":40.52,"h":40.54,"l":40.215,"n":6704,"o":40.33,"t":"2026-09-25T04:00:00Z","v":1203025,"vw":40.399342},{"c":40.33,"h":40.5012,"l":40.12,"n":8666,"o":40.25,"t":"2026-09-28T04:00:00Z","v":1336052,"vw":40.31812},{"c":40.17,"h":40.2299,"l":39.9212,"n":7535,"o":40.15,"t":"2026-09-29T04:00:00Z","v":1932022,"vw":40.074433},{"c":39.91,"h":40.2775,"l":39.865,"n":6695,"o":40.25,"t":"2026-09-30T04:00:00Z","v":1324127,"vw":40.061232},{"c":39.56,"h":39.83,"l":39.38,"n":7982,"o":39.77,"t":"2026-10-01T04:00:00Z","v":1377320,"vw":39.525415},{"c":40,"h":40.03,"l":39.74,"n":7664,"o":39.83,"t":"2026-10-02T04:00:00Z","v":1983533,"vw":39.90519},{"c":40.06,"h":40.1299,"l":39.755,"n":7549,"o":39.86,"t":"2026-10-05T04:00:00Z","v":1270368,"vw":39.984371},{"c":40.17,"h":40.32,"l":40.15,"n":6317,"o":40.27,"t":"2026-10-06T04:00:00Z","v":1132282,"vw":40.226891},{"c":39.65,"h":39.74,"l":39.47,"n":6050,"o":39.59,"t":"2026-10-07T04:00:00Z","v":1400091,"vw":39.655834},{"c":39.52,"h":39.545,"l":39.245,"n":7167,"o":39.45,"t":"2026-10-08T04:00:00Z","v":1420370,"vw":39.417789},{"c":39.69,"h":39.72,"l":39.555,"n":5598,"o":39.6,"t":"2026-10-09T04:00:00Z","v":2334716,"vw":39.645278},{"c":39.63,"h":39.77,"l":39.6249,"n":4305,"o":39.73,"t":"2026-10-12T04:00:00Z","v":1041255,"vw":39.665584},{"c":39.79,"h":39.92,"l":39.675,"n":8718,"o":39.89,"t":"2026-10-13T04:00:00Z","v":1821202,"vw":39.737006},{"c":39.5,"h":39.66,"l":39.405,"n":6062,"o":39.53,"t":"2026-10-14T04:00:00Z","v":1191208,"vw":39.498615},{"c":39.77,"h":39.79,"l":39.415,"n":6172,"o":39.57,"t":"2026-10-15T04:00:00Z","v":1090997,"vw":39.648859},{"c":39.71,"h":40.165,"l":39.65,"n":6007,"o":40.05,"t":"2026-10-16T04:00:00Z","v":1008366,"vw":39.850203},{"c":39.46,"h":39.72,"l":39.445,"n":5764,"o":39.63,"t":"2026-10-19T04:00:00Z","v":974687,"vw":39.562678},{"c":39.79,"h":39.9,"l":39.5159,"n":7484,"o":39.53,"t":"2026-10-20T04:00:00Z","v":1498871,"vw":39.749045},{"c":39.93,"h":40.04,"l":39.735,"n":7342,"o":40.04,"t":"2026-10-21T04:00:00Z","v":1361869,"vw":39.923162},{"c":39.48,"h":39.659,"l":39.365,"n":6903,"o":39.63,"t":"2026-10-22T04:00:00Z","v":1209620,"vw":39.492553}],"volatilityBars":[{"c":40.795,"h":40.795,"l":40.6819,"n":320,"o":40.78,"t":"2026-09-22T13:30:00Z","v":99972,"vw":40.76726},{"c":40.775,"h":40.815,"l":40.775,"n":294,"o":40.795,"t":"2026-09-22T13:45:00Z","v":30472,"vw":40.790973},{"c":40.77,"h":40.81,"l":40.765,"n":341,"o":40.78,"t":"2026-09-22T14:00:00Z","v":92983,"vw":40.799358},{"c":40.77,"h":40.785,"l":40.7297,"n":229,"o":40.76,"t":"2026-09-22T14:15:00Z","v":23473,"vw":40.76006},{"c":40.6655,"h":40.78,"l":40.65,"n":304,"o":40.78,"t":"2026-09-22T14:30:00Z","v":35056,"vw":40.72234},{"c":40.6959,"h":40.7,"l":40.645,"n":306,"o":40.66,"t":"2026-09-22T14:45:00Z","v":53885,"vw":40.676963},{"c":40.685,"h":40.705,"l":40.66,"n":623,"o":40.7,"t":"2026-09-22T15:00:00Z","v":120525,"vw":40.674649},{"c":40.66,"h":40.695,"l":40.655,"n":200,"o":40.675,"t":"2026-09-22T15:15:00Z","v":23404,"vw":40.67183},{"c":40.58,"h":40.65,"l":40.58,"n":280,"o":40.65,"t":"2026-09-22T15:30:00Z","v":73578,"vw":40.606689},{"c":40.6099,"h":40.6099,"l":40.575,"n":185,"o":40.58,"t":"2026-09-22T15:45:00Z","v":29549,"vw":40.591407},{"c":40.6199,"h":40.625,"l":40.59,"n":159,"o":40.61,"t":"2026-09-22T16:00:00Z","v":33813,"vw":40.611169},{"c":40.6001,"h":40.6172,"l":40.6,"n":151,"o":40.615,"t":"2026-09-22T16:15:00Z","v":37892,"vw":40.608567},{"c":40.645,"h":40.65,"l":40.6028,"n":111,"o":40.6028,"t":"2026-09-22T16:30:00Z","v":17651,"vw":40.63059},{"c":40.69,"h":40.705,"l":40.64,"n":186,"o":40.645,"t":"2026-09-22T16:45:00Z","v":25165,"vw":40.676656},{"c":40.66,"h":40.69,"l":40.655,"n":197,"o":40.68,"t":"2026-09-22T17:00:00Z","v":41633,"vw":40.670577},{"c":40.665,"h":40.665,"l":40.64,"n":145,"o":40.655,"t":"2026-09-22T17:15:00Z","v":28150,"vw":40.648924},{"c":40.6799,"h":40.68,"l":40.66,"n":118,"o":40.66,"t":"2026-09-22T17:30:00Z","v":21035,"vw":40.666913},{"c":40.775,"h":40.775,"l":40.675,"n":489,"o":40.68,"t":"2026-09-22T17:45:00Z","v":44276,"vw":40.724238},{"c":40.795,"h":40.8,"l":40.755,"n":248,"o":40.775,"t":"2026-09-22T18:00:00Z","v":58234,"vw":40.787621},{"c":40.8,"h":40.81,"l":40.785,"n":222,"o":40.799,"t":"2026-09-22T18:15:00Z","v":46741,"vw":40.796382},{"c":40.78,"h":40.795,"l":40.765,"n":246,"o":40.79,"t":"2026-09-22T18:30:00Z","v":34221,"vw":40.77703},{"c":40.775,"h":40.7857,"l":40.77,"n":126,"o":40.78,"t":"2026-09-22T18:45:00Z","v":35249,"vw":40.778316},{"c":40.785,"h":40.7899,"l":40.77,"n":196,"o":40.775,"t":"2026-09-22T19:00:00Z","v":37551,"vw":40.776782},{"c":40.81,"h":40.81,"l":40.78,"n":225,"o":40.785,"t":"2026-09-22T19:15:00Z","v":37711,"vw":40.791944},{"c":40.87,"h":40.905,"l":40.8114,"n":346,"o":40.815,"t":"2026-09-22T19:30:00Z","v":65266,"vw":40.864166},{"c":40.81,"h":40.885,"l":40.8,"n":389,"o":40.8769,"t":"2026-09-22T19:45:00Z","v":69763,"vw":40.845912},{"c":40.82,"h":40.82,"l":40.82,"n":4,"o":40.82,"t":"2026-09-22T20:00:00Z","v":385,"vw":40.82},{"c":40.3698,"h":40.43,"l":40.35,"n":452,"o":40.43,"t":"2026-09-23T13:30:00Z","v":97504,"vw":40.380676},{"c":40.31,"h":40.365,"l":40.28,"n":392,"o":40.365,"t":"2026-09-23T13:45:00Z","v":40730,"vw":40.31544},{"c":40.345,"h":40.365,"l":40.32,"n":253,"o":40.325,"t":"2026-09-23T14:00:00Z","v":38189,"vw":40.350167},{"c":40.27,"h":40.355,"l":40.265,"n":396,"o":40.34,"t":"2026-09-23T14:15:00Z","v":58287,"vw":40.303792},{"c":40.26,"h":40.3299,"l":40.255,"n":276,"o":40.285,"t":"2026-09-23T14:30:00Z","v":38099,"vw":40.293043},{"c":40.32,"h":40.345,"l":40.205,"n":435,"o":40.255,"t":"2026-09-23T14:45:00Z","v":52520,"vw":40.255132},{"c":40.31,"h":40.335,"l":40.275,"n":195,"o":40.31,"t":"2026-09-23T15:00:00Z","v":24208,"vw":40.310694},{"c":40.28,"h":40.33,"l":40.275,"n":196,"o":40.3,"t":"2026-09-23T15:15:00Z","v":35499,"vw":40.307361},{"c":40.255,"h":40.2799,"l":40.24,"n":158,"o":40.275,"t":"2026-09-23T15:30:00Z","v":38181,"vw":40.254699},{"c":40.234,"h":40.265,"l":40.2,"n":178,"o":40.26,"t":"2026-09-23T15:45:00Z","v":21472,"vw":40.227565},{"c":40.225,"h":40.23,"l":40.2,"n":159,"o":40.23,"t":"2026-09-23T16:00:00Z","v":31954,"vw":40.21674},{"c":40.225,"h":40.23,"l":40.205,"n":153,"o":40.22,"t":"2026-09-23T16:15:00Z","v":22907,"vw":40.216906},{"c":40.2,"h":40.24,"l":40.2,"n":124,"o":40.23,"t":"2026-09-23T16:30:00Z","v":20848,"vw":40.213665},{"c":40.075,"h":40.2,"l":40.0699,"n":241,"o":40.19,"t":"2026-09-23T16:45:00Z","v":29223,"vw":40.125211},{"c":40.07,"h":40.1,"l":40.035,"n":250,"o":40.079,"t":"2026-09-23T17:00:00Z","v":34578,"vw":40.061969},{"c":40.09,"h":40.11,"l":40.06,"n":154,"o":40.06,"t":"2026-09-23T17:15:00Z","v":27494,"vw":40.087943},{"c":40.1899,"h":40.2,"l":40.07,"n":284,"o":40.09,"t":"2026-09-23T17:30:00Z","v":37113,"vw":40.106729},{"c":40.225,"h":40.225,"l":40.185,"n":415,"o":40.19,"t":"2026-09-23T17:45:00Z","v":36074,"vw":40.196768},{"c":40.205,"h":40.23,"l":40.175,"n":171,"o":40.23,"t":"2026-09-23T18:00:00Z","v":44143,"vw":40.205608},{"c":40.17,"h":40.215,"l":40.165,"n":274,"o":40.21,"t":"2026-09-23T18:15:00Z","v":151679,"vw":40.17702},{"c":40.1698,"h":40.18,"l":40.16,"n":334,"o":40.175,"t":"2026-09-23T18:30:00Z","v":359153,"vw":40.176155},{"c":40.205,"h":40.209,"l":40.15,"n":188,"o":40.16,"t":"2026-09-23T18:45:00Z","v":31471,"vw":40.175136},{"c":40.2,"h":40.2199,"l":40.185,"n":186,"o":40.205,"t":"2026-09-23T19:00:00Z","v":34622,"vw":40.198284},{"c":40.195,"h":40.21,"l":40.1825,"n":328,"o":40.205,"t":"2026-09-23T19:15:00Z","v":105654,"vw":40.194349},{"c":40.185,"h":40.21,"l":40.18,"n":258,"o":40.195,"t":"2026-09-23T19:30:00Z","v":85989,"vw":40.192321},{"c":40.185,"h":40.195,"l":40.17,"n":400,"o":40.185,"t":"2026-09-23T19:45:00Z","v":78783,"vw":40.184401},{"c":40.19,"h":40.19,"l":40.19,"n":5,"o":40.19,"t":"2026-09-23T20:00:00Z","v":998,"vw":40.19},{"c":40.39,"h":40.39,"l":40.39,"n":6,"o":40.39,"t":"2026-09-23T23:15:00Z","v":280,"vw":40.39},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-09-24T12:30:00Z","v":287,"vw":40},{"c":40.04,"h":40.06,"l":40,"n":225,"o":40.06,"t":"2026-09-24T13:30:00Z","v":41437,"vw":40.045594},{"c":40.075,"h":40.08,"l":40.05,"n":239,"o":40.055,"t":"2026-09-24T13:45:00Z","v":35225,"vw":40.069553},{"c":40.085,"h":40.1099,"l":40.055,"n":261,"o":40.075,"t":"2026-09-24T14:00:00Z","v":33441,"vw":40.08387},{"c":40.0541,"h":40.08,"l":40.0399,"n":336,"o":40.08,"t":"2026-09-24T14:15:00Z","v":49605,"vw":40.052541},{"c":40.005,"h":40.075,"l":40.005,"n":265,"o":40.055,"t":"2026-09-24T14:30:00Z","v":42612,"vw":40.046375},{"c":39.965,"h":40.03,"l":39.955,"n":321,"o":40,"t":"2026-09-24T14:45:00Z","v":130328,"vw":39.989271},{"c":39.895,"h":39.97,"l":39.895,"n":223,"o":39.97,"t":"2026-09-24T15:00:00Z","v":42961,"vw":39.947398},{"c":39.911,"h":39.955,"l":39.89,"n":272,"o":39.89,"t":"2026-09-24T15:15:00Z","v":55750,"vw":39.92181},{"c":39.93,"h":39.93,"l":39.885,"n":162,"o":39.905,"t":"2026-09-24T15:30:00Z","v":41015,"vw":39.902474},{"c":39.955,"h":39.97,"l":39.93,"n":133,"o":39.95,"t":"2026-09-24T15:45:00Z","v":16542,"vw":39.955111},{"c":39.965,"h":39.965,"l":39.92,"n":189,"o":39.95,"t":"2026-09-24T16:00:00Z","v":32209,"vw":39.940681},{"c":40.17,"h":40.25,"l":39.96,"n":559,"o":39.97,"t":"2026-09-24T16:15:00Z","v":90001,"vw":40.15764},{"c":40.18,"h":40.231,"l":40.125,"n":190,"o":40.165,"t":"2026-09-24T16:30:00Z","v":627073,"vw":40.21642},{"c":40.15,"h":40.2,"l":40.145,"n":551,"o":40.175,"t":"2026-09-24T16:45:00Z","v":178037,"vw":40.161966},{"c":40.155,"h":40.195,"l":40.115,"n":288,"o":40.14,"t":"2026-09-24T17:00:00Z","v":48841,"vw":40.154169},{"c":40.08,"h":40.15,"l":40.055,"n":244,"o":40.15,"t":"2026-09-24T17:15:00Z","v":72078,"vw":40.11601},{"c":40.05,"h":40.105,"l":40.04,"n":265,"o":40.085,"t":"2026-09-24T17:30:00Z","v":48924,"vw":40.07585},{"c":40.06,"h":40.0757,"l":40.035,"n":326,"o":40.04,"t":"2026-09-24T17:45:00Z","v":31131,"vw":40.054586},{"c":40.08,"h":40.08,"l":39.99,"n":180,"o":40.075,"t":"2026-09-24T18:00:00Z","v":43063,"vw":40.035901},{"c":40.12,"h":40.125,"l":40.065,"n":319,"o":40.0801,"t":"2026-09-24T18:15:00Z","v":68346,"vw":40.090181},{"c":40.09,"h":40.145,"l":40.055,"n":279,"o":40.11,"t":"2026-09-24T18:30:00Z","v":60044,"vw":40.098815},{"c":40.115,"h":40.13,"l":40.085,"n":226,"o":40.085,"t":"2026-09-24T18:45:00Z","v":47832,"vw":40.110799},{"c":40.07,"h":40.11,"l":40.0601,"n":266,"o":40.11,"t":"2026-09-24T19:00:00Z","v":83591,"vw":40.081944},{"c":40.095,"h":40.1099,"l":40.07,"n":178,"o":40.07,"t":"2026-09-24T19:15:00Z","v":50317,"vw":40.092903},{"c":40.095,"h":40.1099,"l":40.075,"n":260,"o":40.0901,"t":"2026-09-24T19:30:00Z","v":71952,"vw":40.090747},{"c":40.105,"h":40.13,"l":40.095,"n":392,"o":40.095,"t":"2026-09-24T19:45:00Z","v":60222,"vw":40.111944},{"c":40.09,"h":40.09,"l":40.09,"n":4,"o":40.09,"t":"2026-09-24T20:00:00Z","v":357,"vw":40.09},{"c":40.31,"h":40.31,"l":40.31,"n":4,"o":40.31,"t":"2026-09-25T12:45:00Z","v":5246,"vw":40.31},{"c":40.32,"h":40.32,"l":40.32,"n":1,"o":40.32,"t":"2026-09-25T13:15:00Z","v":536,"vw":40.32},{"c":40.37,"h":40.405,"l":40.3,"n":326,"o":40.33,"t":"2026-09-25T13:30:00Z","v":69526,"vw":40.35418},{"c":40.37,"h":40.375,"l":40.325,"n":274,"o":40.365,"t":"2026-09-25T13:45:00Z","v":47999,"vw":40.355426},{"c":40.275,"h":40.37,"l":40.23,"n":346,"o":40.37,"t":"2026-09-25T14:00:00Z","v":53229,"vw":40.280806},{"c":40.24,"h":40.2859,"l":40.225,"n":293,"o":40.265,"t":"2026-09-25T14:15:00Z","v":50501,"vw":40.262127},{"c":40.27,"h":40.275,"l":40.215,"n":168,"o":40.2276,"t":"2026-09-25T14:30:00Z","v":29583,"vw":40.247272},{"c":40.29,"h":40.315,"l":40.2576,"n":241,"o":40.275,"t":"2026-09-25T14:45:00Z","v":50177,"vw":40.283256},{"c":40.29,"h":40.325,"l":40.25,"n":482,"o":40.3,"t":"2026-09-25T15:00:00Z","v":87117,"vw":40.3043},{"c":40.305,"h":40.31,"l":40.265,"n":158,"o":40.29,"t":"2026-09-25T15:15:00Z","v":35911,"vw":40.28935},{"c":40.2605,"h":40.345,"l":40.26,"n":298,"o":40.3,"t":"2026-09-25T15:30:00Z","v":51329,"vw":40.312933},{"c":40.4099,"h":40.4099,"l":40.24,"n":225,"o":40.245,"t":"2026-09-25T15:45:00Z","v":48477,"vw":40.315216},{"c":40.525,"h":40.535,"l":40.405,"n":183,"o":40.405,"t":"2026-09-25T16:00:00Z","v":83966,"vw":40.513614},{"c":40.5,"h":40.54,"l":40.45,"n":167,"o":40.52,"t":"2026-09-25T16:15:00Z","v":28639,"vw":40.495097},{"c":40.4651,"h":40.505,"l":40.44,"n":343,"o":40.505,"t":"2026-09-25T16:30:00Z","v":41461,"vw":40.460626},{"c":40.42,"h":40.45,"l":40.395,"n":172,"o":40.45,"t":"2026-09-25T16:45:00Z","v":54561,"vw":40.429007},{"c":40.43,"h":40.45,"l":40.4101,"n":189,"o":40.4101,"t":"2026-09-25T17:00:00Z","v":53050,"vw":40.437363},{"c":40.425,"h":40.44,"l":40.42,"n":225,"o":40.435,"t":"2026-09-25T17:15:00Z","v":44672,"vw":40.430839},{"c":40.45,"h":40.455,"l":40.4,"n":210,"o":40.43,"t":"2026-09-25T17:30:00Z","v":25534,"vw":40.425213},{"c":40.445,"h":40.445,"l":40.415,"n":444,"o":40.435,"t":"2026-09-25T17:45:00Z","v":25749,"vw":40.42372},{"c":40.475,"h":40.475,"l":40.445,"n":192,"o":40.45,"t":"2026-09-25T18:00:00Z","v":23108,"vw":40.454693},{"c":40.475,"h":40.4899,"l":40.455,"n":180,"o":40.475,"t":"2026-09-25T18:15:00Z","v":35218,"vw":40.471237},{"c":40.485,"h":40.509,"l":40.465,"n":156,"o":40.48,"t":"2026-09-25T18:30:00Z","v":34739,"vw":40.491242},{"c":40.49,"h":40.51,"l":40.49,"n":133,"o":40.49,"t":"2026-09-25T18:45:00Z","v":28249,"vw":40.498548},{"c":40.49,"h":40.51,"l":40.475,"n":237,"o":40.495,"t":"2026-09-25T19:00:00Z","v":31839,"vw":40.494986},{"c":40.475,"h":40.5,"l":40.475,"n":214,"o":40.495,"t":"2026-09-25T19:15:00Z","v":42567,"vw":40.484647},{"c":40.505,"h":40.52,"l":40.475,"n":429,"o":40.475,"t":"2026-09-25T19:30:00Z","v":60368,"vw":40.497163},{"c":40.51,"h":40.53,"l":40.505,"n":295,"o":40.505,"t":"2026-09-25T19:45:00Z","v":57186,"vw":40.515285},{"c":40.52,"h":40.52,"l":40.52,"n":4,"o":40.52,"t":"2026-09-25T20:00:00Z","v":1106,"vw":40.52},{"c":40.294,"h":40.3,"l":40.235,"n":383,"o":40.25,"t":"2026-09-28T13:30:00Z","v":84438,"vw":40.25959},{"c":40.35,"h":40.35,"l":40.285,"n":511,"o":40.305,"t":"2026-09-28T13:45:00Z","v":59409,"vw":40.311037},{"c":40.32,"h":40.3412,"l":40.3,"n":204,"o":40.34,"t":"2026-09-28T14:00:00Z","v":20393,"vw":40.328723},{"c":40.345,"h":40.36,"l":40.315,"n":307,"o":40.33,"t":"2026-09-28T14:15:00Z","v":20884,"vw":40.345616},{"c":40.235,"h":40.3499,"l":40.235,"n":200,"o":40.3438,"t":"2026-09-28T14:30:00Z","v":21248,"vw":40.302614},{"c":40.175,"h":40.23,"l":40.13,"n":503,"o":40.23,"t":"2026-09-28T14:45:00Z","v":71008,"vw":40.159439},{"c":40.145,"h":40.195,"l":40.145,"n":182,"o":40.175,"t":"2026-09-28T15:00:00Z","v":19646,"vw":40.169361},{"c":40.16,"h":40.195,"l":40.135,"n":251,"o":40.145,"t":"2026-09-28T15:15:00Z","v":34122,"vw":40.15837},{"c":40.15,"h":40.18,"l":40.12,"n":155,"o":40.17,"t":"2026-09-28T15:30:00Z","v":18293,"vw":40.151928},{"c":40.19,"h":40.195,"l":40.1399,"n":188,"o":40.1459,"t":"2026-09-28T15:45:00Z","v":26139,"vw":40.161601},{"c":40.19,"h":40.2111,"l":40.175,"n":214,"o":40.19,"t":"2026-09-28T16:00:00Z","v":30903,"vw":40.197821},{"c":40.4676,"h":40.49,"l":40.195,"n":320,"o":40.2,"t":"2026-09-28T16:15:00Z","v":47438,"vw":40.350171},{"c":40.34,"h":40.4657,"l":40.32,"n":354,"o":40.465,"t":"2026-09-28T16:30:00Z","v":68000,"vw":40.366766},{"c":40.34,"h":40.36,"l":40.29,"n":205,"o":40.36,"t":"2026-09-28T16:45:00Z","v":26131,"vw":40.330739},{"c":40.48,"h":40.5012,"l":40.3,"n":418,"o":40.33,"t":"2026-09-28T17:00:00Z","v":41745,"vw":40.420424},{"c":40.39,"h":40.47,"l":40.38,"n":213,"o":40.47,"t":"2026-09-28T17:15:00Z","v":40447,"vw":40.414342},{"c":40.385,"h":40.4057,"l":40.38,"n":154,"o":40.395,"t":"2026-09-28T17:30:00Z","v":36026,"vw":40.394488},{"c":40.39,"h":40.41,"l":40.37,"n":552,"o":40.395,"t":"2026-09-28T17:45:00Z","v":25046,"vw":40.394454},{"c":40.39,"h":40.41,"l":40.375,"n":216,"o":40.395,"t":"2026-09-28T18:00:00Z","v":22759,"vw":40.392345},{"c":40.375,"h":40.405,"l":40.365,"n":229,"o":40.385,"t":"2026-09-28T18:15:00Z","v":26844,"vw":40.380188},{"c":40.365,"h":40.375,"l":40.325,"n":377,"o":40.375,"t":"2026-09-28T18:30:00Z","v":46362,"vw":40.3531},{"c":40.365,"h":40.38,"l":40.335,"n":632,"o":40.365,"t":"2026-09-28T18:45:00Z","v":282298,"vw":40.342938},{"c":40.315,"h":40.365,"l":40.31,"n":339,"o":40.3607,"t":"2026-09-28T19:00:00Z","v":48815,"vw":40.333585},{"c":40.35,"h":40.36,"l":40.305,"n":326,"o":40.31,"t":"2026-09-28T19:15:00Z","v":43642,"vw":40.332384},{"c":40.345,"h":40.3601,"l":40.315,"n":708,"o":40.355,"t":"2026-09-28T19:30:00Z","v":118419,"vw":40.342032},{"c":40.32,"h":40.355,"l":40.305,"n":367,"o":40.345,"t":"2026-09-28T19:45:00Z","v":52594,"vw":40.330322},{"c":40.33,"h":40.33,"l":40.33,"n":5,"o":40.33,"t":"2026-09-28T20:00:00Z","v":425,"vw":40.33},{"c":40.175,"h":40.215,"l":40.085,"n":272,"o":40.15,"t":"2026-09-29T13:30:00Z","v":54714,"vw":40.1647},{"c":40.185,"h":40.2297,"l":40.17,"n":221,"o":40.17,"t":"2026-09-29T13:45:00Z","v":47237,"vw":40.196522},{"c":40.195,"h":40.2299,"l":40.155,"n":281,"o":40.19,"t":"2026-09-29T14:00:00Z","v":31479,"vw":40.186012},{"c":40.2,"h":40.22,"l":40.185,"n":268,"o":40.2,"t":"2026-09-29T14:15:00Z","v":41940,"vw":40.207827},{"c":40.19,"h":40.225,"l":40.18,"n":362,"o":40.205,"t":"2026-09-29T14:30:00Z","v":83676,"vw":40.201184},{"c":40.155,"h":40.195,"l":40.155,"n":223,"o":40.195,"t":"2026-09-29T14:45:00Z","v":30918,"vw":40.180127},{"c":40.06,"h":40.155,"l":40.05,"n":246,"o":40.155,"t":"2026-09-29T15:00:00Z","v":38860,"vw":40.09409},{"c":40,"h":40.075,"l":39.985,"n":309,"o":40.0703,"t":"2026-09-29T15:15:00Z","v":64804,"vw":40.019948},{"c":40.035,"h":40.0571,"l":40.005,"n":667,"o":40.005,"t":"2026-09-29T15:30:00Z","v":91481,"vw":40.026959},{"c":40.02,"h":40.08,"l":39.985,"n":316,"o":40.03,"t":"2026-09-29T15:45:00Z","v":41631,"vw":40.027462},{"c":39.995,"h":40.0268,"l":39.995,"n":107,"o":40.02,"t":"2026-09-29T16:00:00Z","v":12283,"vw":40.009741},{"c":40.025,"h":40.025,"l":39.995,"n":178,"o":40,"t":"2026-09-29T16:15:00Z","v":32662,"vw":40.006678},{"c":39.98,"h":40.03,"l":39.98,"n":200,"o":40.01,"t":"2026-09-29T16:30:00Z","v":522225,"vw":40.028454},{"c":39.95,"h":39.97,"l":39.935,"n":243,"o":39.97,"t":"2026-09-29T16:45:00Z","v":60554,"vw":39.946831},{"c":39.975,"h":39.9798,"l":39.9212,"n":197,"o":39.94,"t":"2026-09-29T17:00:00Z","v":44810,"vw":39.941463},{"c":39.985,"h":39.985,"l":39.9514,"n":131,"o":39.9765,"t":"2026-09-29T17:15:00Z","v":20887,"vw":39.964208},{"c":40.005,"h":40.01,"l":39.975,"n":151,"o":39.9899,"t":"2026-09-29T17:30:00Z","v":40899,"vw":39.994232},{"c":39.955,"h":40.02,"l":39.94,"n":362,"o":40.015,"t":"2026-09-29T17:45:00Z","v":61911,"vw":39.962543},{"c":40.085,"h":40.085,"l":39.96,"n":284,"o":39.96,"t":"2026-09-29T18:00:00Z","v":38851,"vw":40.027281},{"c":40.095,"h":40.115,"l":40.075,"n":341,"o":40.075,"t":"2026-09-29T18:15:00Z","v":81337,"vw":40.089768},{"c":40.13,"h":40.175,"l":40.055,"n":350,"o":40.09,"t":"2026-09-29T18:30:00Z","v":62379,"vw":40.105828},{"c":40.15,"h":40.15,"l":40.11,"n":370,"o":40.135,"t":"2026-09-29T18:45:00Z","v":101130,"vw":40.127828},{"c":40.1411,"h":40.165,"l":40.14,"n":262,"o":40.16,"t":"2026-09-29T19:00:00Z","v":42380,"vw":40.152334},{"c":40.135,"h":40.155,"l":40.13,"n":278,"o":40.145,"t":"2026-09-29T19:15:00Z","v":74261,"vw":40.143612},{"c":40.135,"h":40.15,"l":40.13,"n":361,"o":40.135,"t":"2026-09-29T19:30:00Z","v":146963,"vw":40.142993},{"c":40.15,"h":40.175,"l":40.125,"n":451,"o":40.135,"t":"2026-09-29T19:45:00Z","v":59326,"vw":40.144734},{"c":40.17,"h":40.17,"l":40.17,"n":6,"o":40.17,"t":"2026-09-29T20:00:00Z","v":980,"vw":40.17},{"c":40.15,"h":40.25,"l":40.15,"n":376,"o":40.25,"t":"2026-09-30T13:30:00Z","v":64945,"vw":40.196206},{"c":40.19,"h":40.195,"l":40.105,"n":376,"o":40.135,"t":"2026-09-30T13:45:00Z","v":66536,"vw":40.141778},{"c":40.245,"h":40.2699,"l":40.175,"n":256,"o":40.205,"t":"2026-09-30T14:00:00Z","v":33555,"vw":40.227784},{"c":40.2,"h":40.2775,"l":40.19,"n":345,"o":40.245,"t":"2026-09-30T14:15:00Z","v":80718,"vw":40.220284},{"c":40.195,"h":40.23,"l":40.17,"n":225,"o":40.19,"t":"2026-09-30T14:30:00Z","v":30275,"vw":40.205353},{"c":40.1799,"h":40.23,"l":40.175,"n":247,"o":40.21,"t":"2026-09-30T14:45:00Z","v":27009,"vw":40.209336},{"c":40.15,"h":40.18,"l":40.13,"n":452,"o":40.175,"t":"2026-09-30T15:00:00Z","v":75276,"vw":40.156772},{"c":40.13,"h":40.17,"l":40.1,"n":193,"o":40.145,"t":"2026-09-30T15:15:00Z","v":82038,"vw":40.150703},{"c":40.0431,"h":40.16,"l":40.0401,"n":321,"o":40.145,"t":"2026-09-30T15:30:00Z","v":60773,"vw":40.10881},{"c":40.075,"h":40.1159,"l":40.05,"n":146,"o":40.05,"t":"2026-09-30T15:45:00Z","v":14131,"vw":40.077426},{"c":40.09,"h":40.105,"l":40.07,"n":260,"o":40.085,"t":"2026-09-30T16:00:00Z","v":47866,"vw":40.090893},{"c":40.07,"h":40.095,"l":40.06,"n":170,"o":40.095,"t":"2026-09-30T16:15:00Z","v":28012,"vw":40.079253},{"c":40.085,"h":40.085,"l":40.045,"n":159,"o":40.065,"t":"2026-09-30T16:30:00Z","v":37806,"vw":40.063},{"c":40.065,"h":40.08,"l":40.05,"n":113,"o":40.08,"t":"2026-09-30T16:45:00Z","v":16602,"vw":40.067596},{"c":40.06,"h":40.08,"l":40.055,"n":169,"o":40.065,"t":"2026-09-30T17:00:00Z","v":44187,"vw":40.071059},{"c":40.025,"h":40.05,"l":39.9999,"n":152,"o":40.05,"t":"2026-09-30T17:15:00Z","v":23008,"vw":40.022821},{"c":40.035,"h":40.04,"l":40.01,"n":135,"o":40.02,"t":"2026-09-30T17:30:00Z","v":33964,"vw":40.026368},{"c":40.04,"h":40.05,"l":40.015,"n":513,"o":40.03,"t":"2026-09-30T17:45:00Z","v":59896,"vw":40.030908},{"c":39.995,"h":40.025,"l":39.995,"n":302,"o":40.025,"t":"2026-09-30T18:00:00Z","v":60373,"vw":40.00971},{"c":39.98,"h":40,"l":39.9611,"n":269,"o":40,"t":"2026-09-30T18:15:00Z","v":71014,"vw":39.98194},{"c":39.985,"h":39.985,"l":39.955,"n":146,"o":39.985,"t":"2026-09-30T18:30:00Z","v":29129,"vw":39.970148},{"c":39.9759,"h":39.98,"l":39.945,"n":168,"o":39.9727,"t":"2026-09-30T18:45:00Z","v":30005,"vw":39.962828},{"c":39.97,"h":39.97,"l":39.9527,"n":125,"o":39.97,"t":"2026-09-30T19:00:00Z","v":25940,"vw":39.961381},{"c":39.935,"h":39.97,"l":39.93,"n":267,"o":39.97,"t":"2026-09-30T19:15:00Z","v":140966,"vw":39.93805},{"c":39.905,"h":39.94,"l":39.89,"n":316,"o":39.93,"t":"2026-09-30T19:30:00Z","v":65975,"vw":39.913418},{"c":39.895,"h":39.925,"l":39.865,"n":384,"o":39.905,"t":"2026-09-30T19:45:00Z","v":71713,"vw":39.889473},{"c":39.91,"h":39.91,"l":39.91,"n":5,"o":39.91,"t":"2026-09-30T20:00:00Z","v":591,"vw":39.91},{"c":39.86,"h":39.86,"l":39.65,"n":11,"o":39.65,"t":"2026-10-01T08:45:00Z","v":707,"vw":39.74},{"c":39.91,"h":39.91,"l":39.91,"n":4,"o":39.91,"t":"2026-10-01T10:45:00Z","v":103,"vw":39.91},{"c":39.7,"h":39.83,"l":39.68,"n":319,"o":39.77,"t":"2026-10-01T13:30:00Z","v":74949,"vw":39.755722},{"c":39.675,"h":39.73,"l":39.67,"n":208,"o":39.71,"t":"2026-10-01T13:45:00Z","v":24794,"vw":39.696569},{"c":39.59,"h":39.67,"l":39.555,"n":501,"o":39.67,"t":"2026-10-01T14:00:00Z","v":54147,"vw":39.603581},{"c":39.565,"h":39.62,"l":39.545,"n":505,"o":39.59,"t":"2026-10-01T14:15:00Z","v":47586,"vw":39.585567},{"c":39.595,"h":39.6701,"l":39.545,"n":217,"o":39.57,"t":"2026-10-01T14:30:00Z","v":24184,"vw":39.622725},{"c":39.53,"h":39.62,"l":39.5,"n":362,"o":39.615,"t":"2026-10-01T14:45:00Z","v":37718,"vw":39.538383},{"c":39.505,"h":39.53,"l":39.435,"n":249,"o":39.515,"t":"2026-10-01T15:00:00Z","v":37448,"vw":39.466446},{"c":39.495,"h":39.53,"l":39.485,"n":383,"o":39.5,"t":"2026-10-01T15:15:00Z","v":77331,"vw":39.505362},{"c":39.435,"h":39.5,"l":39.385,"n":326,"o":39.49,"t":"2026-10-01T15:30:00Z","v":190713,"vw":39.441083},{"c":39.435,"h":39.47,"l":39.38,"n":269,"o":39.425,"t":"2026-10-01T15:45:00Z","v":45866,"vw":39.425191},{"c":39.465,"h":39.505,"l":39.45,"n":197,"o":39.465,"t":"2026-10-01T16:00:00Z","v":27330,"vw":39.476487},{"c":39.5,"h":39.51,"l":39.455,"n":167,"o":39.465,"t":"2026-10-01T16:15:00Z","v":22386,"vw":39.488214},{"c":39.47,"h":39.5199,"l":39.455,"n":268,"o":39.485,"t":"2026-10-01T16:30:00Z","v":30682,"vw":39.481148},{"c":39.4299,"h":39.4951,"l":39.4,"n":234,"o":39.4801,"t":"2026-10-01T16:45:00Z","v":41128,"vw":39.441914},{"c":39.48,"h":39.49,"l":39.405,"n":171,"o":39.415,"t":"2026-10-01T17:00:00Z","v":35819,"vw":39.473956},{"c":39.56,"h":39.585,"l":39.475,"n":217,"o":39.475,"t":"2026-10-01T17:15:00Z","v":25734,"vw":39.515561},{"c":39.59,"h":39.66,"l":39.555,"n":352,"o":39.56,"t":"2026-10-01T17:30:00Z","v":46399,"vw":39.596205},{"c":39.48,"h":39.59,"l":39.475,"n":733,"o":39.585,"t":"2026-10-01T17:45:00Z","v":43959,"vw":39.539751},{"c":39.455,"h":39.4951,"l":39.425,"n":285,"o":39.49,"t":"2026-10-01T18:00:00Z","v":62630,"vw":39.447385},{"c":39.485,"h":39.525,"l":39.4501,"n":259,"o":39.465,"t":"2026-10-01T18:15:00Z","v":49947,"vw":39.490277},{"c":39.515,"h":39.56,"l":39.465,"n":255,"o":39.48,"t":"2026-10-01T18:30:00Z","v":50385,"vw":39.510747},{"c":39.536,"h":39.536,"l":39.495,"n":187,"o":39.525,"t":"2026-10-01T18:45:00Z","v":36797,"vw":39.519586},{"c":39.52,"h":39.5399,"l":39.495,"n":190,"o":39.53,"t":"2026-10-01T19:00:00Z","v":36695,"vw":39.515449},{"c":39.525,"h":39.53,"l":39.5,"n":277,"o":39.52,"t":"2026-10-01T19:15:00Z","v":54730,"vw":39.515847},{"c":39.55,"h":39.55,"l":39.525,"n":274,"o":39.54,"t":"2026-10-01T19:30:00Z","v":43569,"vw":39.541205},{"c":39.55,"h":39.585,"l":39.54,"n":480,"o":39.545,"t":"2026-10-01T19:45:00Z","v":152428,"vw":39.569147},{"c":39.56,"h":39.56,"l":39.56,"n":4,"o":39.56,"t":"2026-10-01T20:00:00Z","v":426,"vw":39.56},{"c":39.91,"h":39.92,"l":39.775,"n":462,"o":39.83,"t":"2026-10-02T13:30:00Z","v":76642,"vw":39.843015},{"c":39.94,"h":39.96,"l":39.85,"n":332,"o":39.915,"t":"2026-10-02T13:45:00Z","v":38163,"vw":39.906588},{"c":39.965,"h":40.02,"l":39.91,"n":355,"o":39.93,"t":"2026-10-02T14:00:00Z","v":54436,"vw":39.963849},{"c":39.985,"h":40.01,"l":39.955,"n":258,"o":39.965,"t":"2026-10-02T14:15:00Z","v":36802,"vw":39.983069},{"c":40,"h":40.025,"l":39.975,"n":195,"o":39.975,"t":"2026-10-02T14:30:00Z","v":20785,"vw":39.994983},{"c":39.955,"h":40.03,"l":39.955,"n":244,"o":39.9811,"t":"2026-10-02T14:45:00Z","v":22382,"vw":39.979851},{"c":39.835,"h":39.98,"l":39.835,"n":150,"o":39.98,"t":"2026-10-02T15:00:00Z","v":18552,"vw":39.9052},{"c":39.81,"h":39.8499,"l":39.74,"n":239,"o":39.84,"t":"2026-10-02T15:15:00Z","v":37063,"vw":39.79657},{"c":39.85,"h":39.87,"l":39.785,"n":342,"o":39.82,"t":"2026-10-02T15:30:00Z","v":35831,"vw":39.833431},{"c":39.86,"h":39.865,"l":39.83,"n":132,"o":39.85,"t":"2026-10-02T15:45:00Z","v":16985,"vw":39.84871},{"c":39.875,"h":39.8899,"l":39.855,"n":240,"o":39.865,"t":"2026-10-02T16:00:00Z","v":37012,"vw":39.867779},{"c":39.8301,"h":39.89,"l":39.83,"n":130,"o":39.87,"t":"2026-10-02T16:15:00Z","v":15601,"vw":39.865002},{"c":39.83,"h":39.855,"l":39.799,"n":115,"o":39.8299,"t":"2026-10-02T16:30:00Z","v":16080,"vw":39.820394},{"c":39.87,"h":39.88,"l":39.825,"n":235,"o":39.825,"t":"2026-10-02T16:45:00Z","v":54931,"vw":39.847155},{"c":39.88,"h":39.9001,"l":39.865,"n":230,"o":39.875,"t":"2026-10-02T17:00:00Z","v":26754,"vw":39.888268},{"c":39.815,"h":39.9,"l":39.805,"n":205,"o":39.875,"t":"2026-10-02T17:15:00Z","v":437892,"vw":39.832225},{"c":39.875,"h":39.875,"l":39.815,"n":168,"o":39.815,"t":"2026-10-02T17:30:00Z","v":19903,"vw":39.850893},{"c":39.885,"h":39.9,"l":39.855,"n":525,"o":39.875,"t":"2026-10-02T17:45:00Z","v":127248,"vw":39.889013},{"c":39.895,"h":39.9,"l":39.87,"n":182,"o":39.885,"t":"2026-10-02T18:00:00Z","v":29380,"vw":39.885401},{"c":39.895,"h":39.9,"l":39.85,"n":267,"o":39.9,"t":"2026-10-02T18:15:00Z","v":80741,"vw":39.877511},{"c":39.9103,"h":39.92,"l":39.885,"n":171,"o":39.9,"t":"2026-10-02T18:30:00Z","v":39314,"vw":39.902502},{"c":39.919,"h":39.92,"l":39.9,"n":245,"o":39.915,"t":"2026-10-02T18:45:00Z","v":68155,"vw":39.909664},{"c":39.94,"h":39.945,"l":39.91,"n":276,"o":39.92,"t":"2026-10-02T19:00:00Z","v":52543,"vw":39.925377},{"c":39.975,"h":39.985,"l":39.9388,"n":567,"o":39.95,"t":"2026-10-02T19:15:00Z","v":300350,"vw":39.972259},{"c":40.005,"h":40.005,"l":39.97,"n":551,"o":39.975,"t":"2026-10-02T19:30:00Z","v":222525,"vw":39.988478},{"c":40.01,"h":40.02,"l":39.981,"n":701,"o":40.005,"t":"2026-10-02T19:45:00Z","v":95141,"vw":39.998739},{"c":40,"h":40,"l":40,"n":4,"o":40,"t":"2026-10-02T20:00:00Z","v":114,"vw":40},{"c":39.75,"h":39.75,"l":39,"n":80,"o":39,"t":"2026-10-02T22:00:00Z","v":1086,"vw":39.157895},{"c":40.03,"h":40.03,"l":40.03,"n":2,"o":40.03,"t":"2026-10-05T13:15:00Z","v":103,"vw":40.03},{"c":39.805,"h":39.9,"l":39.805,"n":270,"o":39.86,"t":"2026-10-05T13:30:00Z","v":46500,"vw":39.857033},{"c":39.82,"h":39.83,"l":39.755,"n":336,"o":39.805,"t":"2026-10-05T13:45:00Z","v":37953,"vw":39.795365},{"c":39.93,"h":39.94,"l":39.785,"n":365,"o":39.825,"t":"2026-10-05T14:00:00Z","v":45865,"vw":39.850251},{"c":39.9101,"h":39.96,"l":39.9101,"n":212,"o":39.925,"t":"2026-10-05T14:15:00Z","v":15158,"vw":39.939991},{"c":39.95,"h":39.95,"l":39.895,"n":207,"o":39.9251,"t":"2026-10-05T14:30:00Z","v":25859,"vw":39.921382},{"c":39.975,"h":39.98,"l":39.9399,"n":215,"o":39.955,"t":"2026-10-05T14:45:00Z","v":33251,"vw":39.958742},{"c":39.9,"h":39.985,"l":39.895,"n":231,"o":39.985,"t":"2026-10-05T15:00:00Z","v":49693,"vw":39.927984},{"c":39.915,"h":39.915,"l":39.875,"n":235,"o":39.89,"t":"2026-10-05T15:15:00Z","v":29525,"vw":39.894467},{"c":39.9701,"h":39.985,"l":39.915,"n":175,"o":39.925,"t":"2026-10-05T15:30:00Z","v":24454,"vw":39.944017},{"c":39.965,"h":39.975,"l":39.95,"n":312,"o":39.97,"t":"2026-10-05T15:45:00Z","v":158867,"vw":39.967508},{"c":39.97,"h":39.97,"l":39.945,"n":134,"o":39.965,"t":"2026-10-05T16:00:00Z","v":26201,"vw":39.956267},{"c":39.96,"h":39.985,"l":39.9541,"n":213,"o":39.96,"t":"2026-10-05T16:15:00Z","v":39444,"vw":39.961184},{"c":39.985,"h":39.985,"l":39.96,"n":172,"o":39.96,"t":"2026-10-05T16:30:00Z","v":35287,"vw":39.969791},{"c":39.96,"h":39.985,"l":39.96,"n":148,"o":39.985,"t":"2026-10-05T16:45:00Z","v":22435,"vw":39.972204},{"c":39.955,"h":39.96,"l":39.94,"n":130,"o":39.955,"t":"2026-10-05T17:00:00Z","v":22985,"vw":39.951594},{"c":39.975,"h":39.98,"l":39.9538,"n":216,"o":39.955,"t":"2026-10-05T17:15:00Z","v":54988,"vw":39.972238},{"c":39.99,"h":39.99,"l":39.964,"n":237,"o":39.975,"t":"2026-10-05T17:30:00Z","v":84461,"vw":39.971682},{"c":40.025,"h":40.025,"l":39.98,"n":854,"o":39.99,"t":"2026-10-05T17:45:00Z","v":101865,"vw":39.98718},{"c":40.025,"h":40.0475,"l":40.025,"n":196,"o":40.03,"t":"2026-10-05T18:00:00Z","v":24767,"vw":40.037193},{"c":40.065,"h":40.065,"l":40.025,"n":389,"o":40.025,"t":"2026-10-05T18:15:00Z","v":49111,"vw":40.041044},{"c":40.045,"h":40.065,"l":40.04,"n":305,"o":40.065,"t":"2026-10-05T18:30:00Z","v":53888,"vw":40.050766},{"c":40.08,"h":40.08,"l":40.04,"n":265,"o":40.045,"t":"2026-10-05T18:45:00Z","v":50687,"vw":40.057742},{"c":40.115,"h":40.115,"l":40.08,"n":249,"o":40.08,"t":"2026-10-05T19:00:00Z","v":42120,"vw":40.095514},{"c":40.125,"h":40.1299,"l":40.105,"n":289,"o":40.11,"t":"2026-10-05T19:15:00Z","v":49433,"vw":40.116082},{"c":40.115,"h":40.1269,"l":40.0951,"n":293,"o":40.1269,"t":"2026-10-05T19:30:00Z","v":38471,"vw":40.110836},{"c":40.07,"h":40.115,"l":40.05,"n":720,"o":40.11,"t":"2026-10-05T19:45:00Z","v":104144,"vw":40.067123},{"c":40.06,"h":40.06,"l":40.06,"n":6,"o":40.06,"t":"2026-10-05T20:00:00Z","v":677,"vw":40.06},{"c":40.2,"h":41.01,"l":40.2,"n":20,"o":40.2,"t":"2026-10-06T08:30:00Z","v":1238,"vw":40.289644},{"c":40.06,"h":40.06,"l":40,"n":12,"o":40,"t":"2026-10-06T13:15:00Z","v":582,"vw":40.027778},{"c":40.245,"h":40.29,"l":40.225,"n":326,"o":40.27,"t":"2026-10-06T13:30:00Z","v":55072,"vw":40.267592},{"c":40.26,"h":40.275,"l":40.23,"n":196,"o":40.245,"t":"2026-10-06T13:45:00Z","v":43503,"vw":40.245497},{"c":40.255,"h":40.2971,"l":40.25,"n":261,"o":40.25,"t":"2026-10-06T14:00:00Z","v":36499,"vw":40.276791},{"c":40.1859,"h":40.27,"l":40.175,"n":189,"o":40.25,"t":"2026-10-06T14:15:00Z","v":14881,"vw":40.2235},{"c":40.205,"h":40.225,"l":40.165,"n":276,"o":40.18,"t":"2026-10-06T14:30:00Z","v":33028,"vw":40.187111},{"c":40.255,"h":40.255,"l":40.2,"n":225,"o":40.2,"t":"2026-10-06T14:45:00Z","v":28020,"vw":40.231685},{"c":40.295,"h":40.295,"l":40.25,"n":212,"o":40.255,"t":"2026-10-06T15:00:00Z","v":41964,"vw":40.275765},{"c":40.295,"h":40.31,"l":40.29,"n":157,"o":40.3,"t":"2026-10-06T15:15:00Z","v":31342,"vw":40.300194},{"c":40.305,"h":40.31,"l":40.29,"n":181,"o":40.295,"t":"2026-10-06T15:30:00Z","v":29966,"vw":40.300643},{"c":40.305,"h":40.32,"l":40.295,"n":214,"o":40.305,"t":"2026-10-06T15:45:00Z","v":38024,"vw":40.310977},{"c":40.275,"h":40.3063,"l":40.2599,"n":180,"o":40.3026,"t":"2026-10-06T16:00:00Z","v":32212,"vw":40.284837},{"c":40.245,"h":40.2773,"l":40.245,"n":200,"o":40.275,"t":"2026-10-06T16:15:00Z","v":48663,"vw":40.27005},{"c":40.24,"h":40.255,"l":40.225,"n":128,"o":40.245,"t":"2026-10-06T16:30:00Z","v":17986,"vw":40.236266},{"c":40.225,"h":40.235,"l":40.21,"n":252,"o":40.235,"t":"2026-10-06T16:45:00Z","v":40834,"vw":40.221794},{"c":40.215,"h":40.2399,"l":40.205,"n":180,"o":40.2299,"t":"2026-10-06T17:00:00Z","v":32622,"vw":40.219389},{"c":40.225,"h":40.235,"l":40.195,"n":270,"o":40.215,"t":"2026-10-06T17:15:00Z","v":53513,"vw":40.212498},{"c":40.235,"h":40.2399,"l":40.2101,"n":228,"o":40.22,"t":"2026-10-06T17:30:00Z","v":49257,"vw":40.223404},{"c":40.235,"h":40.2599,"l":40.23,"n":417,"o":40.23,"t":"2026-10-06T17:45:00Z","v":42804,"vw":40.237761},{"c":40.235,"h":40.2499,"l":40.2222,"n":171,"o":40.235,"t":"2026-10-06T18:00:00Z","v":30859,"vw":40.234},{"c":40.195,"h":40.235,"l":40.19,"n":211,"o":40.235,"t":"2026-10-06T18:15:00Z","v":54096,"vw":40.203617},{"c":40.195,"h":40.2,"l":40.18,"n":168,"o":40.195,"t":"2026-10-06T18:30:00Z","v":54027,"vw":40.193898},{"c":40.2029,"h":40.21,"l":40.195,"n":231,"o":40.195,"t":"2026-10-06T18:45:00Z","v":73484,"vw":40.203682},{"c":40.215,"h":40.22,"l":40.2,"n":194,"o":40.205,"t":"2026-10-06T19:00:00Z","v":40282,"vw":40.209577},{"c":40.185,"h":40.22,"l":40.185,"n":256,"o":40.215,"t":"2026-10-06T19:15:00Z","v":44827,"vw":40.205405},{"c":40.165,"h":40.1856,"l":40.155,"n":256,"o":40.1829,"t":"2026-10-06T19:30:00Z","v":71157,"vw":40.165831},{"c":40.16,"h":40.175,"l":40.15,"n":558,"o":40.165,"t":"2026-10-06T19:45:00Z","v":86320,"vw":40.159543},{"c":40.17,"h":40.17,"l":40.17,"n":3,"o":40.17,"t":"2026-10-06T20:00:00Z","v":3261,"vw":40.17},{"c":39.515,"h":39.59,"l":39.5,"n":311,"o":39.59,"t":"2026-10-07T13:30:00Z","v":68049,"vw":39.557217},{"c":39.55,"h":39.55,"l":39.47,"n":198,"o":39.5,"t":"2026-10-07T13:45:00Z","v":23240,"vw":39.502732},{"c":39.52,"h":39.5568,"l":39.519,"n":169,"o":39.55,"t":"2026-10-07T14:00:00Z","v":20069,"vw":39.534979},{"c":39.585,"h":39.605,"l":39.5299,"n":326,"o":39.5299,"t":"2026-10-07T14:15:00Z","v":49323,"vw":39.576977},{"c":39.57,"h":39.61,"l":39.57,"n":240,"o":39.585,"t":"2026-10-07T14:30:00Z","v":37997,"vw":39.593352},{"c":39.63,"h":39.64,"l":39.5701,"n":199,"o":39.5701,"t":"2026-10-07T14:45:00Z","v":74435,"vw":39.615748},{"c":39.64,"h":39.665,"l":39.5801,"n":288,"o":39.625,"t":"2026-10-07T15:00:00Z","v":38589,"vw":39.61401},{"c":39.595,"h":39.635,"l":39.56,"n":212,"o":39.635,"t":"2026-10-07T15:15:00Z","v":35232,"vw":39.582568},{"c":39.64,"h":39.655,"l":39.59,"n":230,"o":39.5975,"t":"2026-10-07T15:30:00Z","v":61005,"vw":39.62811},{"c":39.655,"h":39.66,"l":39.635,"n":155,"o":39.645,"t":"2026-10-07T15:45:00Z","v":28516,"vw":39.646587},{"c":39.675,"h":39.69,"l":39.635,"n":183,"o":39.655,"t":"2026-10-07T16:00:00Z","v":45258,"vw":39.671169},{"c":39.675,"h":39.69,"l":39.665,"n":268,"o":39.675,"t":"2026-10-07T16:15:00Z","v":296978,"vw":39.688554},{"c":39.615,"h":39.67,"l":39.61,"n":192,"o":39.67,"t":"2026-10-07T16:30:00Z","v":58923,"vw":39.637578},{"c":39.645,"h":39.65,"l":39.62,"n":160,"o":39.62,"t":"2026-10-07T16:45:00Z","v":25298,"vw":39.632811},{"c":39.714,"h":39.72,"l":39.634284,"n":175,"o":39.64,"t":"2026-10-07T17:00:00Z","v":36302,"vw":39.685977},{"c":39.695,"h":39.725,"l":39.695,"n":106,"o":39.705,"t":"2026-10-07T17:15:00Z","v":12270,"vw":39.714054},{"c":39.6929,"h":39.705,"l":39.685,"n":120,"o":39.695,"t":"2026-10-07T17:30:00Z","v":26145,"vw":39.694553},{"c":39.7,"h":39.705,"l":39.67,"n":395,"o":39.695,"t":"2026-10-07T17:45:00Z","v":41040,"vw":39.684944},{"c":39.7,"h":39.74,"l":39.6844,"n":382,"o":39.6844,"t":"2026-10-07T18:00:00Z","v":76462,"vw":39.707175},{"c":39.705,"h":39.7099,"l":39.681,"n":180,"o":39.7,"t":"2026-10-07T18:15:00Z","v":46160,"vw":39.691614},{"c":39.705,"h":39.715,"l":39.685,"n":190,"o":39.705,"t":"2026-10-07T18:30:00Z","v":36827,"vw":39.701326},{"c":39.7101,"h":39.725,"l":39.705,"n":162,"o":39.71,"t":"2026-10-07T18:45:00Z","v":31751,"vw":39.716355},{"c":39.685,"h":39.72,"l":39.66,"n":235,"o":39.72,"t":"2026-10-07T19:00:00Z","v":40156,"vw":39.686888},{"c":39.6856,"h":39.69,"l":39.67,"n":209,"o":39.68,"t":"2026-10-07T19:15:00Z","v":60487,"vw":39.678294},{"c":39.683,"h":39.6999,"l":39.675,"n":237,"o":39.685,"t":"2026-10-07T19:30:00Z","v":62058,"vw":39.686947},{"c":39.665,"h":39.68,"l":39.655,"n":413,"o":39.68,"t":"2026-10-07T19:45:00Z","v":65675,"vw":39.665701},{"c":39.65,"h":39.65,"l":39.65,"n":6,"o":39.65,"t":"2026-10-07T20:00:00Z","v":463,"vw":39.65},{"c":39.95,"h":39.95,"l":39.95,"n":2,"o":39.95,"t":"2026-10-08T11:30:00Z","v":101,"vw":39.95},{"c":39.425,"h":39.46,"l":39.405,"n":255,"o":39.45,"t":"2026-10-08T13:30:00Z","v":61674,"vw":39.439018},{"c":39.46,"h":39.485,"l":39.4302,"n":185,"o":39.4302,"t":"2026-10-08T13:45:00Z","v":27563,"vw":39.45664},{"c":39.44,"h":39.48,"l":39.44,"n":162,"o":39.46,"t":"2026-10-08T14:00:00Z","v":18865,"vw":39.464658},{"c":39.515,"h":39.515,"l":39.4336,"n":220,"o":39.435,"t":"2026-10-08T14:15:00Z","v":26073,"vw":39.452057},{"c":39.464,"h":39.545,"l":39.455,"n":166,"o":39.51,"t":"2026-10-08T14:30:00Z","v":29386,"vw":39.504731},{"c":39.395,"h":39.46,"l":39.395,"n":243,"o":39.455,"t":"2026-10-08T14:45:00Z","v":24451,"vw":39.422473},{"c":39.3301,"h":39.39,"l":39.33,"n":229,"o":39.39,"t":"2026-10-08T15:00:00Z","v":92239,"vw":39.355305},{"c":39.295,"h":39.335,"l":39.285,"n":236,"o":39.325,"t":"2026-10-08T15:15:00Z","v":75863,"vw":39.313329},{"c":39.265,"h":39.3,"l":39.2501,"n":113,"o":39.3,"t":"2026-10-08T15:30:00Z","v":14977,"vw":39.266297},{"c":39.26,"h":39.285,"l":39.25,"n":133,"o":39.2732,"t":"2026-10-08T15:45:00Z","v":22431,"vw":39.259922},{"c":39.285,"h":39.29,"l":39.245,"n":134,"o":39.265,"t":"2026-10-08T16:00:00Z","v":26775,"vw":39.256133},{"c":39.37,"h":39.525,"l":39.285,"n":449,"o":39.295,"t":"2026-10-08T16:15:00Z","v":74969,"vw":39.387388},{"c":39.37,"h":39.395,"l":39.325,"n":184,"o":39.365,"t":"2026-10-08T16:30:00Z","v":136595,"vw":39.36279},{"c":39.35,"h":39.37,"l":39.315,"n":300,"o":39.36,"t":"2026-10-08T16:45:00Z","v":39044,"vw":39.333399},{"c":39.415,"h":39.415,"l":39.32,"n":197,"o":39.34,"t":"2026-10-08T17:00:00Z","v":24223,"vw":39.36529},{"c":39.415,"h":39.445,"l":39.4,"n":217,"o":39.43,"t":"2026-10-08T17:15:00Z","v":32415,"vw":39.426448},{"c":39.475,"h":39.485,"l":39.42,"n":195,"o":39.42,"t":"2026-10-08T17:30:00Z","v":38785,"vw":39.44749},{"c":39.46,"h":39.48,"l":39.41,"n":884,"o":39.48,"t":"2026-10-08T17:45:00Z","v":103432,"vw":39.433731},{"c":39.44,"h":39.46,"l":39.405,"n":240,"o":39.455,"t":"2026-10-08T18:00:00Z","v":32417,"vw":39.436453},{"c":39.435,"h":39.46,"l":39.425,"n":212,"o":39.44,"t":"2026-10-08T18:15:00Z","v":42951,"vw":39.441497},{"c":39.42,"h":39.43,"l":39.405,"n":104,"o":39.425,"t":"2026-10-08T18:30:00Z","v":14938,"vw":39.415724},{"c":39.435,"h":39.46,"l":39.42,"n":204,"o":39.425,"t":"2026-10-08T18:45:00Z","v":55725,"vw":39.447597},{"c":39.495,"h":39.4999,"l":39.435,"n":724,"o":39.435,"t":"2026-10-08T19:00:00Z","v":178613,"vw":39.469443},{"c":39.48,"h":39.52,"l":39.48,"n":305,"o":39.495,"t":"2026-10-08T19:15:00Z","v":70770,"vw":39.499062},{"c":39.4799,"h":39.4869,"l":39.465,"n":333,"o":39.48,"t":"2026-10-08T19:30:00Z","v":63071,"vw":39.474963},{"c":39.53,"h":39.53,"l":39.465,"n":390,"o":39.47,"t":"2026-10-08T19:45:00Z","v":80083,"vw":39.491152},{"c":39.52,"h":39.52,"l":39.52,"n":6,"o":39.52,"t":"2026-10-08T20:00:00Z","v":10030,"vw":39.52},{"c":39.98,"h":39.98,"l":39.98,"n":2,"o":39.98,"t":"2026-10-08T23:30:00Z","v":226,"vw":39.98},{"c":39.52,"h":39.52,"l":39.52,"n":2,"o":39.52,"t":"2026-10-09T11:30:00Z","v":101,"vw":39.52},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-09T13:15:00Z","v":500,"vw":39.63},{"c":39.585,"h":39.66,"l":39.57,"n":282,"o":39.6,"t":"2026-10-09T13:30:00Z","v":122140,"vw":39.607066},{"c":39.6397,"h":39.665,"l":39.585,"n":219,"o":39.585,"t":"2026-10-09T13:45:00Z","v":57968,"vw":39.624598},{"c":39.595,"h":39.64,"l":39.5801,"n":143,"o":39.635,"t":"2026-10-09T14:00:00Z","v":29669,"vw":39.604382},{"c":39.57,"h":39.61,"l":39.57,"n":283,"o":39.6,"t":"2026-10-09T14:15:00Z","v":41664,"vw":39.581424},{"c":39.58,"h":39.5951,"l":39.555,"n":189,"o":39.575,"t":"2026-10-09T14:30:00Z","v":35743,"vw":39.578096},{"c":39.59,"h":39.6099,"l":39.575,"n":127,"o":39.59,"t":"2026-10-09T14:45:00Z","v":19331,"vw":39.590966},{"c":39.625,"h":39.635,"l":39.595,"n":165,"o":39.595,"t":"2026-10-09T15:00:00Z","v":20437,"vw":39.610832},{"c":39.61,"h":39.6401,"l":39.605,"n":198,"o":39.625,"t":"2026-10-09T15:15:00Z","v":57747,"vw":39.628957},{"c":39.6001,"h":39.6199,"l":39.585,"n":197,"o":39.6101,"t":"2026-10-09T15:30:00Z","v":26785,"vw":39.603561},{"c":39.615,"h":39.6159,"l":39.594,"n":144,"o":39.6068,"t":"2026-10-09T15:45:00Z","v":20405,"vw":39.606479},{"c":39.6397,"h":39.64,"l":39.6041,"n":132,"o":39.61,"t":"2026-10-09T16:00:00Z","v":18514,"vw":39.625962},{"c":39.635,"h":39.645,"l":39.62,"n":92,"o":39.635,"t":"2026-10-09T16:15:00Z","v":15286,"vw":39.628937},{"c":39.63,"h":39.65,"l":39.63,"n":133,"o":39.6456,"t":"2026-10-09T16:30:00Z","v":82982,"vw":39.645578},{"c":39.625,"h":39.655,"l":39.625,"n":153,"o":39.635,"t":"2026-10-09T16:45:00Z","v":31267,"vw":39.642519},{"c":39.635,"h":39.645,"l":39.6241,"n":90,"o":39.6399,"t":"2026-10-09T17:00:00Z","v":43564,"vw":39.632594},{"c":39.6344,"h":39.65,"l":39.625,"n":222,"o":39.6399,"t":"2026-10-09T17:15:00Z","v":37671,"vw":39.63994},{"c":39.665,"h":39.67,"l":39.6301,"n":140,"o":39.6301,"t":"2026-10-09T17:30:00Z","v":27639,"vw":39.649929},{"c":39.67,"h":39.67,"l":39.645,"n":394,"o":39.655,"t":"2026-10-09T17:45:00Z","v":23357,"vw":39.655061},{"c":39.68,"h":39.69,"l":39.665,"n":116,"o":39.665,"t":"2026-10-09T18:00:00Z","v":36413,"vw":39.684262},{"c":39.665,"h":39.6857,"l":39.64,"n":367,"o":39.685,"t":"2026-10-09T18:15:00Z","v":1146714,"vw":39.642227},{"c":39.665,"h":39.67,"l":39.655,"n":174,"o":39.665,"t":"2026-10-09T18:30:00Z","v":71481,"vw":39.661938},{"c":39.705,"h":39.715,"l":39.655,"n":303,"o":39.665,"t":"2026-10-09T18:45:00Z","v":145313,"vw":39.687102},{"c":39.7058,"h":39.72,"l":39.7,"n":173,"o":39.705,"t":"2026-10-09T19:00:00Z","v":27705,"vw":39.706273},{"c":39.7,"h":39.7199,"l":39.695,"n":188,"o":39.705,"t":"2026-10-09T19:15:00Z","v":43432,"vw":39.706079},{"c":39.705,"h":39.71,"l":39.69,"n":392,"o":39.7001,"t":"2026-10-09T19:30:00Z","v":82894,"vw":39.702896},{"c":39.7,"h":39.7175,"l":39.685,"n":414,"o":39.705,"t":"2026-10-09T19:45:00Z","v":64977,"vw":39.7051},{"c":39.69,"h":39.69,"l":39.69,"n":6,"o":39.69,"t":"2026-10-09T20:00:00Z","v":650,"vw":39.69},{"c":40.24,"h":40.24,"l":39.69,"n":19,"o":39.69,"t":"2026-10-12T08:15:00Z","v":1475,"vw":39.844712},{"c":39.735,"h":39.77,"l":39.715,"n":197,"o":39.73,"t":"2026-10-12T13:30:00Z","v":23905,"vw":39.734716},{"c":39.74,"h":39.75,"l":39.72,"n":132,"o":39.74,"t":"2026-10-12T13:45:00Z","v":17032,"vw":39.737558},{"c":39.72,"h":39.735,"l":39.705,"n":164,"o":39.7302,"t":"2026-10-12T14:00:00Z","v":26556,"vw":39.723753},{"c":39.695,"h":39.72,"l":39.6914,"n":233,"o":39.72,"t":"2026-10-12T14:15:00Z","v":15668,"vw":39.701118},{"c":39.69,"h":39.7071,"l":39.6701,"n":182,"o":39.69,"t":"2026-10-12T14:30:00Z","v":21489,"vw":39.689466},{"c":39.675,"h":39.69,"l":39.655,"n":135,"o":39.685,"t":"2026-10-12T14:45:00Z","v":22945,"vw":39.670624},{"c":39.685,"h":39.685,"l":39.665,"n":112,"o":39.675,"t":"2026-10-12T15:00:00Z","v":18228,"vw":39.675008},{"c":39.68,"h":39.69,"l":39.655,"n":100,"o":39.685,"t":"2026-10-12T15:15:00Z","v":10986,"vw":39.669238},{"c":39.705,"h":39.71,"l":39.665,"n":149,"o":39.665,"t":"2026-10-12T15:30:00Z","v":29597,"vw":39.684174},{"c":39.685,"h":39.7,"l":39.675,"n":219,"o":39.695,"t":"2026-10-12T15:45:00Z","v":26720,"vw":39.689099},{"c":39.685,"h":39.695,"l":39.68,"n":107,"o":39.68,"t":"2026-10-12T16:00:00Z","v":16158,"vw":39.688598},{"c":39.655,"h":39.69,"l":39.655,"n":126,"o":39.68,"t":"2026-10-12T16:15:00Z","v":19840,"vw":39.672959},{"c":39.645,"h":39.665,"l":39.645,"n":89,"o":39.655,"t":"2026-10-12T16:30:00Z","v":322216,"vw":39.650226},{"c":39.645,"h":39.655,"l":39.635,"n":102,"o":39.645,"t":"2026-10-12T16:45:00Z","v":18753,"vw":39.645075},{"c":39.67,"h":39.68,"l":39.655,"n":114,"o":39.655,"t":"2026-10-12T17:00:00Z","v":27979,"vw":39.666948},{"c":39.68,"h":39.6861,"l":39.67,"n":80,"o":39.675,"t":"2026-10-12T17:15:00Z","v":21002,"vw":39.67593},{"c":39.675,"h":39.6799,"l":39.65,"n":97,"o":39.67,"t":"2026-10-12T17:30:00Z","v":33375,"vw":39.663022},{"c":39.675,"h":39.68,"l":39.66,"n":526,"o":39.6799,"t":"2026-10-12T17:45:00Z","v":91248,"vw":39.671665},{"c":39.6797,"h":39.6897,"l":39.67,"n":179,"o":39.68,"t":"2026-10-12T18:00:00Z","v":49123,"vw":39.678218},{"c":39.67,"h":39.6799,"l":39.66,"n":127,"o":39.6799,"t":"2026-10-12T18:15:00Z","v":41099,"vw":39.670188},{"c":39.655,"h":39.67,"l":39.65,"n":95,"o":39.665,"t":"2026-10-12T18:30:00Z","v":26530,"vw":39.661288},{"c":39.635,"h":39.66,"l":39.63,"n":107,"o":39.66,"t":"2026-10-12T18:45:00Z","v":22748,"vw":39.648777},{"c":39.639,"h":39.6459,"l":39.63,"n":148,"o":39.635,"t":"2026-10-12T19:00:00Z","v":18530,"vw":39.636436},{"c":39.65,"h":39.655,"l":39.635,"n":190,"o":39.6399,"t":"2026-10-12T19:15:00Z","v":41715,"vw":39.64501},{"c":39.645,"h":39.66,"l":39.6413,"n":110,"o":39.655,"t":"2026-10-12T19:30:00Z","v":23035,"vw":39.655378},{"c":39.6249,"h":39.65,"l":39.6249,"n":270,"o":39.65,"t":"2026-10-12T19:45:00Z","v":46164,"vw":39.639473},{"c":39.63,"h":39.63,"l":39.63,"n":5,"o":39.63,"t":"2026-10-12T20:00:00Z","v":306,"vw":39.63},{"c":39.7,"h":39.7,"l":39.7,"n":2,"o":39.7,"t":"2026-10-12T20:45:00Z","v":4000,"vw":39.7},{"c":39.71,"h":40.01,"l":39.7,"n":48,"o":39.7,"t":"2026-10-13T08:30:00Z","v":2144,"vw":39.792841},{"c":39.8765,"h":39.92,"l":39.815,"n":202,"o":39.89,"t":"2026-10-13T13:30:00Z","v":48438,"vw":39.897614},{"c":39.75,"h":39.88,"l":39.75,"n":233,"o":39.88,"t":"2026-10-13T13:45:00Z","v":46735,"vw":39.791984},{"c":39.725,"h":39.75,"l":39.705,"n":237,"o":39.75,"t":"2026-10-13T14:00:00Z","v":21659,"vw":39.724767},{"c":39.7099,"h":39.73,"l":39.695,"n":3077,"o":39.73,"t":"2026-10-13T14:15:00Z","v":21999,"vw":39.710123},{"c":39.72,"h":39.74,"l":39.705,"n":162,"o":39.72,"t":"2026-10-13T14:30:00Z","v":21818,"vw":39.721577},{"c":39.705,"h":39.75,"l":39.705,"n":156,"o":39.72,"t":"2026-10-13T14:45:00Z","v":29008,"vw":39.735972},{"c":39.73,"h":39.74,"l":39.685,"n":119,"o":39.7058,"t":"2026-10-13T15:00:00Z","v":17565,"vw":39.715086},{"c":39.71,"h":39.745,"l":39.705,"n":166,"o":39.725,"t":"2026-10-13T15:15:00Z","v":24579,"vw":39.72715},{"c":39.695,"h":39.72,"l":39.685,"n":234,"o":39.71,"t":"2026-10-13T15:30:00Z","v":274413,"vw":39.709267},{"c":39.715,"h":39.7199,"l":39.68,"n":173,"o":39.695,"t":"2026-10-13T15:45:00Z","v":41227,"vw":39.695136},{"c":39.715,"h":39.735,"l":39.695,"n":141,"o":39.72,"t":"2026-10-13T16:00:00Z","v":24147,"vw":39.712046},{"c":39.705,"h":39.72,"l":39.6901,"n":121,"o":39.715,"t":"2026-10-13T16:15:00Z","v":544048,"vw":39.701276},{"c":39.725,"h":39.725,"l":39.705,"n":161,"o":39.705,"t":"2026-10-13T16:30:00Z","v":24626,"vw":39.709194},{"c":39.685,"h":39.72,"l":39.685,"n":106,"o":39.72,"t":"2026-10-13T16:45:00Z","v":12509,"vw":39.708191},{"c":39.705,"h":39.705,"l":39.675,"n":145,"o":39.685,"t":"2026-10-13T17:00:00Z","v":28560,"vw":39.686421},{"c":39.695,"h":39.7059,"l":39.69,"n":116,"o":39.705,"t":"2026-10-13T17:15:00Z","v":13889,"vw":39.699413},{"c":39.725,"h":39.7299,"l":39.695,"n":135,"o":39.695,"t":"2026-10-13T17:30:00Z","v":45789,"vw":39.711746},{"c":39.695,"h":39.725,"l":39.685,"n":397,"o":39.725,"t":"2026-10-13T17:45:00Z","v":44418,"vw":39.703231},{"c":39.77,"h":39.785,"l":39.695,"n":328,"o":39.695,"t":"2026-10-13T18:00:00Z","v":71584,"vw":39.757386},{"c":39.775,"h":39.775,"l":39.745,"n":117,"o":39.755,"t":"2026-10-13T18:15:00Z","v":19448,"vw":39.76131},{"c":39.785,"h":39.785,"l":39.76,"n":218,"o":39.785,"t":"2026-10-13T18:30:00Z","v":41772,"vw":39.773309},{"c":39.795,"h":39.8,"l":39.78,"n":202,"o":39.785,"t":"2026-10-13T18:45:00Z","v":30004,"vw":39.789371},{"c":39.8,"h":39.809,"l":39.78,"n":409,"o":39.795,"t":"2026-10-13T19:00:00Z","v":71979,"vw":39.791176},{"c":39.795,"h":39.805,"l":39.79,"n":207,"o":39.805,"t":"2026-10-13T19:15:00Z","v":61842,"vw":39.796326},{"c":39.805,"h":39.82,"l":39.795,"n":519,"o":39.8,"t":"2026-10-13T19:30:00Z","v":148296,"vw":39.807919},{"c":39.775,"h":39.81,"l":39.775,"n":438,"o":39.805,"t":"2026-10-13T19:45:00Z","v":85899,"vw":39.791632},{"c":39.79,"h":39.79,"l":39.79,"n":5,"o":39.79,"t":"2026-10-13T20:00:00Z","v":476,"vw":39.79},{"c":39.79,"h":39.79,"l":39.79,"n":8,"o":39.79,"t":"2026-10-14T08:00:00Z","v":1017,"vw":39.79},{"c":39.625,"h":39.66,"l":39.53,"n":288,"o":39.53,"t":"2026-10-14T13:30:00Z","v":53157,"vw":39.596316},{"c":39.521,"h":39.64,"l":39.52,"n":310,"o":39.625,"t":"2026-10-14T13:45:00Z","v":35512,"vw":39.612776},{"c":39.52,"h":39.55,"l":39.475,"n":245,"o":39.52,"t":"2026-10-14T14:00:00Z","v":28356,"vw":39.520684},{"c":39.52,"h":39.54,"l":39.495,"n":538,"o":39.53,"t":"2026-10-14T14:15:00Z","v":55407,"vw":39.521722},{"c":39.595,"h":39.605,"l":39.515,"n":268,"o":39.52,"t":"2026-10-14T14:30:00Z","v":47847,"vw":39.548046},{"c":39.53,"h":39.59,"l":39.505,"n":154,"o":39.59,"t":"2026-10-14T14:45:00Z","v":28607,"vw":39.524364},{"c":39.485,"h":39.53,"l":39.4399,"n":248,"o":39.53,"t":"2026-10-14T15:00:00Z","v":32143,"vw":39.478835},{"c":39.525,"h":39.55,"l":39.49,"n":182,"o":39.49,"t":"2026-10-14T15:15:00Z","v":33389,"vw":39.529445},{"c":39.5,"h":39.54,"l":39.485,"n":140,"o":39.53,"t":"2026-10-14T15:30:00Z","v":20399,"vw":39.517466},{"c":39.505,"h":39.535,"l":39.495,"n":152,"o":39.505,"t":"2026-10-14T15:45:00Z","v":23370,"vw":39.514311},{"c":39.4409,"h":39.51,"l":39.435,"n":111,"o":39.495,"t":"2026-10-14T16:00:00Z","v":52565,"vw":39.484688},{"c":39.455,"h":39.455,"l":39.43,"n":105,"o":39.445,"t":"2026-10-14T16:15:00Z","v":40491,"vw":39.442248},{"c":39.485,"h":39.49,"l":39.44,"n":115,"o":39.45,"t":"2026-10-14T16:30:00Z","v":16574,"vw":39.466658},{"c":39.455,"h":39.49,"l":39.445,"n":284,"o":39.485,"t":"2026-10-14T16:45:00Z","v":82889,"vw":39.465047},{"c":39.455,"h":39.475,"l":39.44,"n":132,"o":39.465,"t":"2026-10-14T17:00:00Z","v":50984,"vw":39.45306},{"c":39.47,"h":39.485,"l":39.445,"n":133,"o":39.455,"t":"2026-10-14T17:15:00Z","v":23422,"vw":39.466531},{"c":39.465,"h":39.485,"l":39.45,"n":123,"o":39.465,"t":"2026-10-14T17:30:00Z","v":26222,"vw":39.470079},{"c":39.42,"h":39.4658,"l":39.415,"n":339,"o":39.4601,"t":"2026-10-14T17:45:00Z","v":31193,"vw":39.439558},{"c":39.495,"h":39.505,"l":39.405,"n":146,"o":39.42,"t":"2026-10-14T18:00:00Z","v":43046,"vw":39.440865},{"c":39.51,"h":39.5151,"l":39.4942,"n":178,"o":39.5,"t":"2026-10-14T18:15:00Z","v":43527,"vw":39.501217},{"c":39.49,"h":39.525,"l":39.48,"n":208,"o":39.516,"t":"2026-10-14T18:30:00Z","v":44899,"vw":39.504654},{"c":39.505,"h":39.51,"l":39.485,"n":212,"o":39.485,"t":"2026-10-14T18:45:00Z","v":57394,"vw":39.498784},{"c":39.5,"h":39.5159,"l":39.475,"n":202,"o":39.5,"t":"2026-10-14T19:00:00Z","v":46422,"vw":39.497805},{"c":39.51,"h":39.54,"l":39.5,"n":187,"o":39.5,"t":"2026-10-14T19:15:00Z","v":39216,"vw":39.528825},{"c":39.485,"h":39.5175,"l":39.47,"n":488,"o":39.505,"t":"2026-10-14T19:30:00Z","v":158736,"vw":39.492183},{"c":39.49,"h":39.51,"l":39.47,"n":423,"o":39.48,"t":"2026-10-14T19:45:00Z","v":63335,"vw":39.488767},{"c":39.5,"h":39.5,"l":39.5,"n":5,"o":39.5,"t":"2026-10-14T20:00:00Z","v":799,"vw":39.5},{"c":39.65,"h":40,"l":39.65,"n":4,"o":40,"t":"2026-10-14T20:45:00Z","v":8162,"vw":39.827692},{"c":39.51,"h":39.51,"l":39.5,"n":5,"o":39.5,"t":"2026-10-15T09:00:00Z","v":603,"vw":39.505},{"c":39.4799,"h":39.57,"l":39.465,"n":303,"o":39.57,"t":"2026-10-15T13:30:00Z","v":77948,"vw":39.519855},{"c":39.4497,"h":39.48,"l":39.415,"n":293,"o":39.47,"t":"2026-10-15T13:45:00Z","v":77210,"vw":39.444494},{"c":39.49,"h":39.54,"l":39.445,"n":278,"o":39.445,"t":"2026-10-15T14:00:00Z","v":34514,"vw":39.508313},{"c":39.5,"h":39.525,"l":39.48,"n":536,"o":39.5,"t":"2026-10-15T14:15:00Z","v":48020,"vw":39.50567},{"c":39.61,"h":39.6499,"l":39.495,"n":202,"o":39.495,"t":"2026-10-15T14:30:00Z","v":19168,"vw":39.580102},{"c":39.655,"h":39.655,"l":39.585,"n":179,"o":39.6,"t":"2026-10-15T14:45:00Z","v":35735,"vw":39.626879},{"c":39.6601,"h":39.675,"l":39.6442,"n":159,"o":39.665,"t":"2026-10-15T15:00:00Z","v":15342,"vw":39.660545},{"c":39.65,"h":39.69,"l":39.645,"n":188,"o":39.69,"t":"2026-10-15T15:15:00Z","v":30083,"vw":39.668537},{"c":39.666036,"h":39.685,"l":39.64,"n":153,"o":39.655,"t":"2026-10-15T15:30:00Z","v":23867,"vw":39.66974},{"c":39.66,"h":39.68,"l":39.64,"n":166,"o":39.67,"t":"2026-10-15T15:45:00Z","v":23360,"vw":39.658794},{"c":39.605,"h":39.66,"l":39.6,"n":232,"o":39.655,"t":"2026-10-15T16:00:00Z","v":30934,"vw":39.622649},{"c":39.64,"h":39.64,"l":39.605,"n":130,"o":39.605,"t":"2026-10-15T16:15:00Z","v":34239,"vw":39.620948},{"c":39.64,"h":39.6699,"l":39.625,"n":119,"o":39.625,"t":"2026-10-15T16:30:00Z","v":26896,"vw":39.643058},{"c":39.645,"h":39.649,"l":39.635,"n":133,"o":39.635,"t":"2026-10-15T16:45:00Z","v":27866,"vw":39.643658},{"c":39.655,"h":39.67,"l":39.645,"n":272,"o":39.645,"t":"2026-10-15T17:00:00Z","v":30286,"vw":39.656281},{"c":39.645,"h":39.67,"l":39.645,"n":139,"o":39.655,"t":"2026-10-15T17:15:00Z","v":23818,"vw":39.65953},{"c":39.7,"h":39.72,"l":39.645,"n":136,"o":39.645,"t":"2026-10-15T17:30:00Z","v":30253,"vw":39.677566},{"c":39.71,"h":39.7199,"l":39.6901,"n":528,"o":39.7,"t":"2026-10-15T17:45:00Z","v":42792,"vw":39.70727},{"c":39.685,"h":39.72,"l":39.685,"n":159,"o":39.71,"t":"2026-10-15T18:00:00Z","v":28589,"vw":39.706751},{"c":39.705,"h":39.71,"l":39.685,"n":292,"o":39.685,"t":"2026-10-15T18:15:00Z","v":90937,"vw":39.696409},{"c":39.715,"h":39.7298,"l":39.705,"n":285,"o":39.7097,"t":"2026-10-15T18:30:00Z","v":83785,"vw":39.716595},{"c":39.7151,"h":39.73,"l":39.7112,"n":237,"o":39.715,"t":"2026-10-15T18:45:00Z","v":47027,"vw":39.718343},{"c":39.745,"h":39.75,"l":39.72,"n":190,"o":39.72,"t":"2026-10-15T19:00:00Z","v":38153,"vw":39.737269},{"c":39.7358,"h":39.76,"l":39.7358,"n":204,"o":39.745,"t":"2026-10-15T19:15:00Z","v":38658,"vw":39.75159},{"c":39.775,"h":39.775,"l":39.7213,"n":258,"o":39.73,"t":"2026-10-15T19:30:00Z","v":69938,"vw":39.742475},{"c":39.76,"h":39.79,"l":39.74,"n":305,"o":39.7717,"t":"2026-10-15T19:45:00Z","v":59057,"vw":39.777904},{"c":39.77,"h":39.77,"l":39.77,"n":9,"o":39.77,"t":"2026-10-15T20:00:00Z","v":411,"vw":39.77},{"c":40.155,"h":40.165,"l":40.05,"n":253,"o":40.05,"t":"2026-10-16T13:30:00Z","v":62774,"vw":40.091236},{"c":40.1056,"h":40.15,"l":40.0918,"n":237,"o":40.15,"t":"2026-10-16T13:45:00Z","v":24120,"vw":40.118153},{"c":40.09,"h":40.135,"l":40.08,"n":237,"o":40.105,"t":"2026-10-16T14:00:00Z","v":23326,"vw":40.099528},{"c":40.09,"h":40.105,"l":40.0513,"n":250,"o":40.0899,"t":"2026-10-16T14:15:00Z","v":20052,"vw":40.083812},{"c":40.08,"h":40.12,"l":40.07,"n":213,"o":40.085,"t":"2026-10-16T14:30:00Z","v":32091,"vw":40.097063},{"c":40.1013,"h":40.11,"l":40.0713,"n":234,"o":40.0713,"t":"2026-10-16T14:45:00Z","v":38144,"vw":40.097945},{"c":40.06,"h":40.105,"l":40.0513,"n":185,"o":40.105,"t":"2026-10-16T15:00:00Z","v":28055,"vw":40.074629},{"c":40.005,"h":40.065,"l":40.0013,"n":150,"o":40.055,"t":"2026-10-16T15:15:00Z","v":26220,"vw":40.025393},{"c":39.995,"h":40.015,"l":39.99,"n":166,"o":40.005,"t":"2026-10-16T15:30:00Z","v":45360,"vw":39.998418},{"c":39.885,"h":39.99,"l":39.885,"n":152,"o":39.98,"t":"2026-10-16T15:45:00Z","v":31319,"vw":39.954581},{"c":39.8801,"h":39.885,"l":39.83,"n":171,"o":39.885,"t":"2026-10-16T16:00:00Z","v":25857,"vw":39.869252},{"c":39.87,"h":39.9,"l":39.855,"n":160,"o":39.885,"t":"2026-10-16T16:15:00Z","v":24773,"vw":39.876211},{"c":39.825,"h":39.865,"l":39.7999,"n":171,"o":39.865,"t":"2026-10-16T16:30:00Z","v":81995,"vw":39.824739},{"c":39.795,"h":39.83,"l":39.77,"n":137,"o":39.825,"t":"2026-10-16T16:45:00Z","v":19203,"vw":39.797731},{"c":39.715,"h":39.81,"l":39.715,"n":246,"o":39.81,"t":"2026-10-16T17:00:00Z","v":28955,"vw":39.751906},{"c":39.74,"h":39.75,"l":39.69,"n":158,"o":39.71,"t":"2026-10-16T17:15:00Z","v":31877,"vw":39.704079},{"c":39.825,"h":39.835,"l":39.74,"n":217,"o":39.745,"t":"2026-10-16T17:30:00Z","v":48441,"vw":39.765812},{"c":39.735,"h":39.82,"l":39.725,"n":165,"o":39.82,"t":"2026-10-16T17:45:00Z","v":34132,"vw":39.763667},{"c":39.74,"h":39.745,"l":39.695,"n":183,"o":39.73,"t":"2026-10-16T18:00:00Z","v":30377,"vw":39.726557},{"c":39.7,"h":39.74,"l":39.685,"n":231,"o":39.74,"t":"2026-10-16T18:15:00Z","v":48860,"vw":39.696241},{"c":39.715,"h":39.72,"l":39.67,"n":204,"o":39.7,"t":"2026-10-16T18:30:00Z","v":22911,"vw":39.702198},{"c":39.695,"h":39.71,"l":39.665,"n":315,"o":39.7001,"t":"2026-10-16T18:45:00Z","v":74147,"vw":39.695973},{"c":39.735,"h":39.735,"l":39.65,"n":274,"o":39.695,"t":"2026-10-16T19:00:00Z","v":47474,"vw":39.697475},{"c":39.75,"h":39.75,"l":39.701,"n":230,"o":39.735,"t":"2026-10-16T19:15:00Z","v":45585,"vw":39.729642},{"c":39.67,"h":39.765,"l":39.665,"n":291,"o":39.76,"t":"2026-10-16T19:30:00Z","v":58737,"vw":39.714294},{"c":39.73,"h":39.745,"l":39.6701,"n":318,"o":39.675,"t":"2026-10-16T19:45:00Z","v":48268,"vw":39.708099},{"c":39.75,"h":39.75,"l":39.71,"n":5,"o":39.71,"t":"2026-10-16T20:00:00Z","v":2826,"vw":39.711417},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-19T13:00:00Z","v":600,"vw":39.6},{"c":39.635,"h":39.67,"l":39.6,"n":424,"o":39.63,"t":"2026-10-19T13:30:00Z","v":43492,"vw":39.644905},{"c":39.625,"h":39.655,"l":39.615,"n":206,"o":39.63,"t":"2026-10-19T13:45:00Z","v":36184,"vw":39.631651},{"c":39.625,"h":39.625,"l":39.575,"n":189,"o":39.62,"t":"2026-10-19T14:00:00Z","v":23407,"vw":39.595879},{"c":39.625,"h":39.67,"l":39.625,"n":253,"o":39.635,"t":"2026-10-19T14:15:00Z","v":42936,"vw":39.656096},{"c":39.575,"h":39.635,"l":39.565,"n":176,"o":39.63,"t":"2026-10-19T14:30:00Z","v":24813,"vw":39.589986},{"c":39.58,"h":39.59,"l":39.555,"n":133,"o":39.575,"t":"2026-10-19T14:45:00Z","v":11956,"vw":39.573036},{"c":39.605,"h":39.61,"l":39.585,"n":186,"o":39.585,"t":"2026-10-19T15:00:00Z","v":32400,"vw":39.594549},{"c":39.704,"h":39.7056,"l":39.61,"n":133,"o":39.61,"t":"2026-10-19T15:15:00Z","v":14561,"vw":39.64389},{"c":39.695,"h":39.72,"l":39.68,"n":194,"o":39.7,"t":"2026-10-19T15:30:00Z","v":44129,"vw":39.699477},{"c":39.655,"h":39.6999,"l":39.655,"n":225,"o":39.69,"t":"2026-10-19T15:45:00Z","v":36519,"vw":39.672984},{"c":39.6,"h":39.66,"l":39.5841,"n":114,"o":39.66,"t":"2026-10-19T16:00:00Z","v":10601,"vw":39.602326},{"c":39.59,"h":39.61,"l":39.58,"n":205,"o":39.6,"t":"2026-10-19T16:15:00Z","v":23302,"vw":39.593901},{"c":39.585,"h":39.595,"l":39.57,"n":161,"o":39.59,"t":"2026-10-19T16:30:00Z","v":17318,"vw":39.58553},{"c":39.545,"h":39.585,"l":39.545,"n":188,"o":39.585,"t":"2026-10-19T16:45:00Z","v":27374,"vw":39.551979},{"c":39.515,"h":39.5497,"l":39.5,"n":262,"o":39.5497,"t":"2026-10-19T17:00:00Z","v":120018,"vw":39.528857},{"c":39.5357,"h":39.5357,"l":39.505,"n":111,"o":39.52,"t":"2026-10-19T17:15:00Z","v":19779,"vw":39.520381},{"c":39.54,"h":39.55,"l":39.5201,"n":131,"o":39.53,"t":"2026-10-19T17:30:00Z","v":29853,"vw":39.535197},{"c":39.548,"h":39.548,"l":39.52,"n":504,"o":39.5441,"t":"2026-10-19T17:45:00Z","v":37689,"vw":39.532414},{"c":39.5498,"h":39.55,"l":39.52,"n":131,"o":39.5401,"t":"2026-10-19T18:00:00Z","v":27486,"vw":39.539398},{"c":39.512,"h":39.545,"l":39.5,"n":172,"o":39.545,"t":"2026-10-19T18:15:00Z","v":26627,"vw":39.518402},{"c":39.515,"h":39.52,"l":39.495,"n":181,"o":39.5153,"t":"2026-10-19T18:30:00Z","v":35827,"vw":39.512818},{"c":39.525,"h":39.54,"l":39.515,"n":191,"o":39.52,"t":"2026-10-19T18:45:00Z","v":48849,"vw":39.526334},{"c":39.495,"h":39.53,"l":39.49,"n":227,"o":39.52,"t":"2026-10-19T19:00:00Z","v":40944,"vw":39.510691},{"c":39.505,"h":39.535,"l":39.495,"n":301,"o":39.4951,"t":"2026-10-19T19:15:00Z","v":100952,"vw":39.521405},{"c":39.5099,"h":39.52,"l":39.5,"n":241,"o":39.505,"t":"2026-10-19T19:30:00Z","v":52611,"vw":39.50855},{"c":39.46,"h":39.51,"l":39.445,"n":378,"o":39.5,"t":"2026-10-19T19:45:00Z","v":38343,"vw":39.4786},{"c":39.46,"h":39.46,"l":39.46,"n":6,"o":39.46,"t":"2026-10-19T20:00:00Z","v":3847,"vw":39.46},{"c":39.53,"h":39.55,"l":39.53,"n":2,"o":39.55,"t":"2026-10-20T08:45:00Z","v":400,"vw":39.54},{"c":39.58,"h":39.5999,"l":39.5159,"n":398,"o":39.53,"t":"2026-10-20T13:30:00Z","v":83198,"vw":39.545582},{"c":39.64,"h":39.64,"l":39.575,"n":240,"o":39.575,"t":"2026-10-20T13:45:00Z","v":33077,"vw":39.615946},{"c":39.665,"h":39.69,"l":39.63,"n":296,"o":39.6424,"t":"2026-10-20T14:00:00Z","v":41896,"vw":39.647446},{"c":39.875,"h":39.875,"l":39.675,"n":491,"o":39.675,"t":"2026-10-20T14:15:00Z","v":73463,"vw":39.765313},{"c":39.885,"h":39.9,"l":39.855,"n":301,"o":39.88,"t":"2026-10-20T14:30:00Z","v":49555,"vw":39.872808},{"c":39.84,"h":39.8866,"l":39.84,"n":175,"o":39.875,"t":"2026-10-20T14:45:00Z","v":23306,"vw":39.86092},{"c":39.705,"h":39.84,"l":39.69,"n":397,"o":39.825,"t":"2026-10-20T15:00:00Z","v":71552,"vw":39.785038},{"c":39.705,"h":39.785,"l":39.705,"n":343,"o":39.71,"t":"2026-10-20T15:15:00Z","v":57345,"vw":39.734157},{"c":39.75,"h":39.75,"l":39.67,"n":382,"o":39.7199,"t":"2026-10-20T15:30:00Z","v":80752,"vw":39.703069},{"c":39.755,"h":39.76,"l":39.72,"n":364,"o":39.7401,"t":"2026-10-20T15:45:00Z","v":36310,"vw":39.739694},{"c":39.75,"h":39.775,"l":39.735,"n":224,"o":39.77,"t":"2026-10-20T16:00:00Z","v":36400,"vw":39.749666},{"c":39.78,"h":39.78,"l":39.71,"n":281,"o":39.755,"t":"2026-10-20T16:15:00Z","v":56616,"vw":39.743369},{"c":39.77,"h":39.8,"l":39.7618,"n":224,"o":39.77,"t":"2026-10-20T16:30:00Z","v":34193,"vw":39.778985},{"c":39.75,"h":39.795,"l":39.745,"n":200,"o":39.7763,"t":"2026-10-20T16:45:00Z","v":29410,"vw":39.76903},{"c":39.755,"h":39.76,"l":39.73,"n":254,"o":39.755,"t":"2026-10-20T17:00:00Z","v":99755,"vw":39.736871},{"c":39.79,"h":39.79,"l":39.7599,"n":138,"o":39.7599,"t":"2026-10-20T17:15:00Z","v":36638,"vw":39.779534},{"c":39.8,"h":39.81,"l":39.785,"n":77,"o":39.795,"t":"2026-10-20T17:30:00Z","v":10140,"vw":39.800932},{"c":39.8,"h":39.82,"l":39.795,"n":396,"o":39.8059,"t":"2026-10-20T17:45:00Z","v":49214,"vw":39.810962},{"c":39.805,"h":39.81,"l":39.795,"n":122,"o":39.805,"t":"2026-10-20T18:00:00Z","v":20291,"vw":39.804062},{"c":39.79,"h":39.81,"l":39.78,"n":156,"o":39.805,"t":"2026-10-20T18:15:00Z","v":20418,"vw":39.79377},{"c":39.755,"h":39.79,"l":39.755,"n":316,"o":39.7801,"t":"2026-10-20T18:30:00Z","v":50285,"vw":39.767144},{"c":39.785,"h":39.79,"l":39.75,"n":164,"o":39.75,"t":"2026-10-20T18:45:00Z","v":28571,"vw":39.775741},{"c":39.765,"h":39.795,"l":39.765,"n":243,"o":39.785,"t":"2026-10-20T19:00:00Z","v":35581,"vw":39.78616},{"c":39.775,"h":39.78,"l":39.755,"n":472,"o":39.765,"t":"2026-10-20T19:15:00Z","v":284343,"vw":39.764555},{"c":39.785,"h":39.79,"l":39.75,"n":326,"o":39.775,"t":"2026-10-20T19:30:00Z","v":92027,"vw":39.775841},{"c":39.78,"h":39.7852,"l":39.765,"n":399,"o":39.78,"t":"2026-10-20T19:45:00Z","v":60837,"vw":39.773983},{"c":39.79,"h":39.79,"l":39.79,"n":3,"o":39.79,"t":"2026-10-20T20:00:00Z","v":654,"vw":39.79},{"c":39.955,"h":40.04,"l":39.945,"n":216,"o":40.04,"t":"2026-10-21T13:30:00Z","v":39782,"vw":40.005002},{"c":39.97,"h":39.99,"l":39.95,"n":221,"o":39.955,"t":"2026-10-21T13:45:00Z","v":31504,"vw":39.972878},{"c":39.925,"h":39.965,"l":39.88,"n":209,"o":39.96,"t":"2026-10-21T14:00:00Z","v":26974,"vw":39.91618},{"c":39.9299,"h":39.9398,"l":39.875,"n":236,"o":39.921,"t":"2026-10-21T14:15:00Z","v":22156,"vw":39.909749},{"c":39.92,"h":39.9499,"l":39.895,"n":239,"o":39.93,"t":"2026-10-21T14:30:00Z","v":34309,"vw":39.914509},{"c":39.88,"h":39.92,"l":39.875,"n":234,"o":39.915,"t":"2026-10-21T14:45:00Z","v":37447,"vw":39.902885},{"c":39.915,"h":39.915,"l":39.87,"n":231,"o":39.88,"t":"2026-10-21T15:00:00Z","v":31047,"vw":39.889311},{"c":39.97,"h":39.97,"l":39.905,"n":191,"o":39.91,"t":"2026-10-21T15:15:00Z","v":52607,"vw":39.932032},{"c":39.965,"h":39.986,"l":39.955,"n":160,"o":39.965,"t":"2026-10-21T15:30:00Z","v":25831,"vw":39.971513},{"c":39.955,"h":39.97,"l":39.945,"n":145,"o":39.965,"t":"2026-10-21T15:45:00Z","v":145717,"vw":39.950933},{"c":39.945,"h":39.96,"l":39.9341,"n":187,"o":39.95,"t":"2026-10-21T16:00:00Z","v":28988,"vw":39.943766},{"c":39.955,"h":39.9599,"l":39.945,"n":150,"o":39.945,"t":"2026-10-21T16:15:00Z","v":21580,"vw":39.952001},{"c":39.97,"h":40.02,"l":39.935,"n":260,"o":39.96,"t":"2026-10-21T16:30:00Z","v":28415,"vw":39.958281},{"c":39.98,"h":39.98,"l":39.9601,"n":130,"o":39.9797,"t":"2026-10-21T16:45:00Z","v":15894,"vw":39.974811},{"c":39.99,"h":40,"l":39.965,"n":166,"o":39.9776,"t":"2026-10-21T17:00:00Z","v":23257,"vw":39.978171},{"c":39.975,"h":40.005,"l":39.97,"n":218,"o":39.99,"t":"2026-10-21T17:15:00Z","v":51673,"vw":39.984239},{"c":39.965,"h":39.975,"l":39.95,"n":215,"o":39.975,"t":"2026-10-21T17:30:00Z","v":34446,"vw":39.963864},{"c":39.965,"h":39.98,"l":39.955,"n":477,"o":39.969,"t":"2026-10-21T17:45:00Z","v":65708,"vw":39.966467},{"c":39.955,"h":39.97,"l":39.95,"n":330,"o":39.97,"t":"2026-10-21T18:00:00Z","v":68763,"vw":39.955779},{"c":39.96,"h":39.97,"l":39.95,"n":231,"o":39.955,"t":"2026-10-21T18:15:00Z","v":51308,"vw":39.956172},{"c":39.96,"h":39.97,"l":39.95,"n":215,"o":39.9575,"t":"2026-10-21T18:30:00Z","v":31214,"vw":39.957677},{"c":39.82,"h":39.965,"l":39.819,"n":609,"o":39.965,"t":"2026-10-21T18:45:00Z","v":113907,"vw":39.888002},{"c":39.809,"h":39.83,"l":39.735,"n":477,"o":39.82,"t":"2026-10-21T19:00:00Z","v":100332,"vw":39.79552},{"c":39.905,"h":39.91,"l":39.8001,"n":493,"o":39.8099,"t":"2026-10-21T19:15:00Z","v":89452,"vw":39.844855},{"c":39.9175,"h":39.929,"l":39.895,"n":486,"o":39.91,"t":"2026-10-21T19:30:00Z","v":81911,"vw":39.907524},{"c":39.91,"h":39.945,"l":39.91,"n":557,"o":39.92,"t":"2026-10-21T19:45:00Z","v":106016,"vw":39.927219},{"c":39.93,"h":39.93,"l":39.93,"n":4,"o":39.93,"t":"2026-10-21T20:00:00Z","v":647,"vw":39.93},{"c":39.6094,"h":39.63,"l":39.58,"n":201,"o":39.63,"t":"2026-10-22T13:30:00Z","v":53887,"vw":39.619051},{"c":39.645,"h":39.659,"l":39.59,"n":202,"o":39.595,"t":"2026-10-22T13:45:00Z","v":30538,"vw":39.624203},{"c":39.56,"h":39.649,"l":39.56,"n":323,"o":39.645,"t":"2026-10-22T14:00:00Z","v":42181,"vw":39.600786},{"c":39.49,"h":39.57,"l":39.49,"n":304,"o":39.5599,"t":"2026-10-22T14:15:00Z","v":35661,"vw":39.542559},{"c":39.42,"h":39.5,"l":39.42,"n":247,"o":39.5,"t":"2026-10-22T14:30:00Z","v":72271,"vw":39.481489},{"c":39.42,"h":39.43,"l":39.395,"n":202,"o":39.42,"t":"2026-10-22T14:45:00Z","v":28764,"vw":39.411954},{"c":39.38,"h":39.43,"l":39.38,"n":230,"o":39.425,"t":"2026-10-22T15:00:00Z","v":31704,"vw":39.403825},{"c":39.385,"h":39.4481,"l":39.385,"n":186,"o":39.39,"t":"2026-10-22T15:15:00Z","v":35543,"vw":39.416721},{"c":39.405,"h":39.415,"l":39.365,"n":252,"o":39.385,"t":"2026-10-22T15:30:00Z","v":39108,"vw":39.389562},{"c":39.46,"h":39.4697,"l":39.405,"n":141,"o":39.405,"t":"2026-10-22T15:45:00Z","v":18711,"vw":39.444015},{"c":39.505,"h":39.51,"l":39.455,"n":192,"o":39.455,"t":"2026-10-22T16:00:00Z","v":49967,"vw":39.492978},{"c":39.5141,"h":39.535,"l":39.505,"n":318,"o":39.505,"t":"2026-10-22T16:15:00Z","v":72590,"vw":39.522538},{"c":39.4559,"h":39.515,"l":39.455,"n":211,"o":39.515,"t":"2026-10-22T16:30:00Z","v":29504,"vw":39.482603},{"c":39.505,"h":39.505,"l":39.4301,"n":263,"o":39.46,"t":"2026-10-22T16:45:00Z","v":73037,"vw":39.455641},{"c":39.48,"h":39.5099,"l":39.455,"n":241,"o":39.5,"t":"2026-10-22T17:00:00Z","v":33943,"vw":39.476515},{"c":39.505,"h":39.525,"l":39.4701,"n":325,"o":39.485,"t":"2026-10-22T17:15:00Z","v":45722,"vw":39.502944},{"c":39.52,"h":39.5399,"l":39.5,"n":175,"o":39.5,"t":"2026-10-22T17:30:00Z","v":29142,"vw":39.520624},{"c":39.52,"h":39.54,"l":39.504,"n":421,"o":39.525,"t":"2026-10-22T17:45:00Z","v":44972,"vw":39.522232},{"c":39.5,"h":39.5198,"l":39.475,"n":229,"o":39.515,"t":"2026-10-22T18:00:00Z","v":39723,"vw":39.491897},{"c":39.504,"h":39.545,"l":39.495,"n":130,"o":39.5,"t":"2026-10-22T18:15:00Z","v":18096,"vw":39.522728},{"c":39.475,"h":39.507,"l":39.4621,"n":477,"o":39.5,"t":"2026-10-22T18:30:00Z","v":76428,"vw":39.486623},{"c":39.455,"h":39.485,"l":39.455,"n":251,"o":39.475,"t":"2026-10-22T18:45:00Z","v":45872,"vw":39.4677},{"c":39.48,"h":39.495,"l":39.43,"n":253,"o":39.45,"t":"2026-10-22T19:00:00Z","v":50574,"vw":39.459781},{"c":39.515,"h":39.5195,"l":39.47,"n":395,"o":39.475,"t":"2026-10-22T19:15:00Z","v":96984,"vw":39.497071},{"c":39.45,"h":39.51,"l":39.441,"n":342,"o":39.51,"t":"2026-10-22T19:30:00Z","v":58240,"vw":39.468237},{"c":39.5,"h":39.505,"l":39.435,"n":328,"o":39.451,"t":"2026-10-22T19:45:00Z","v":55452,"vw":39.470218},{"c":39.48,"h":39.48,"l":39.48,"n":8,"o":39.48,"t":"2026-10-22T20:00:00Z","v":407,"vw":39.48}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.575,"strike":50.02862564934201,"iv":0.7283082608120203,"gamma":0.028840730048913327,"theta":-0.033317805398731026,"vega":0.0258837266114907,"rho":0.004111920471244791,"breakevenPct":28.175343590025374},{"delta":0.2,"premium":0.575,"strike":44.97927012766806,"iv":0.49495130776138596,"gamma":0.050969724425202804,"theta":-0.027549511406525534,"vega":0.0310785397786581,"rho":0.005581394186719872,"breakevenPct":15.38568927980767},{"delta":0.25,"premium":0.575,"strike":42.72697299009964,"iv":0.3671211800260593,"gamma":0.0785789389429506,"theta":-0.023507580009792656,"vega":0.03523960791834933,"rho":0.007027331006907866,"breakevenPct":9.68078264969516},{"delta":0.3,"premium":0.6044720014043071,"strike":41.6070399812759,"iv":0.3011609902200039,"gamma":0.10473750156574232,"theta":-0.02136185257618999,"vega":0.03843609860796481,"rho":0.00845576289567684,"breakevenPct":6.918723360385552},{"delta":0.35,"premium":0.6637681563390181,"strike":40.90821229107321,"iv":0.2652589146762001,"gamma":0.12595493408349323,"theta":-0.020425798199523407,"vega":0.04096921044659832,"rho":0.009881326834909238,"breakevenPct":5.298835986353172},{"delta":0.4,"premium":0.7312681367438973,"strike":40.45821242170735,"iv":0.24266871920134692,"gamma":0.14398997764339794,"theta":-0.019631781487829642,"vega":0.042447428586361635,"rho":0.011313291169836755,"breakevenPct":4.329991282804583},{"delta":0.45,"premium":0.7987681171487766,"strike":40.00821255234149,"iv":0.22007852372649375,"gamma":0.16202502120330262,"theta":-0.018837764776135878,"vega":0.043925646726124944,"rho":0.012745255504764269,"breakevenPct":3.361146579255994},{"delta":0.5,"premium":0.8787707115136814,"strike":39.737430961621065,"iv":0.20684198391293998,"gamma":0.17162925407551607,"theta":-0.017894434000561392,"vega":0.04333930186351628,"rho":0.014201891837290363,"breakevenPct":2.877917105204522},{"delta":0.55,"premium":0.9590057217212221,"strike":39.46998092759593,"iv":0.19377932275941678,"gamma":0.18107676340364912,"theta":-0.016948327569105245,"vega":0.04271457805460041,"rho":0.015658986806956637,"breakevenPct":2.403714917216695},{"delta":0.6,"premium":1.0392407319287629,"strike":39.20253089357079,"iv":0.18071666160589359,"gamma":0.1905242727317821,"theta":-0.016002221137649104,"vega":0.04208985424568454,"rho":0.017116081776622907,"breakevenPct":1.929512729228869},{"delta":0.65,"premium":1.165031436687111,"strike":38.916088468790825,"iv":0.17282815762000034,"gamma":0.19248622888617914,"theta":-0.01518626714146308,"vega":0.040868551978752,"rho":0.018577292691549275,"breakevenPct":1.5225934789208206},{"delta":0.7,"premium":1.432944102088201,"strike":38.57039470698297,"iv":0.1810816830464153,"gamma":0.17109519911780965,"theta":-0.014776355012609089,"vega":0.03778607953393993,"rho":0.020051344288985935,"breakevenPct":1.325579556917861},{"delta":0.75,"premium":1.7008567674892916,"strike":38.22470094517511,"iv":0.18933520847283028,"gamma":0.14970416934944014,"theta":-0.014366442883755095,"vega":0.03470360708912785,"rho":0.021525395886422598,"breakevenPct":1.1285656349149007},{"delta":0.8,"premium":2.042349726775957,"strike":37.80874316939891,"iv":0.19883114754098363,"gamma":0.12627540983606553,"theta":-0.013698360655737703,"vega":0.030844808743169392,"rho":0.022936395800695713,"breakevenPct":0.9399516113851735},{"delta":0.85,"premium":2.5204918032786883,"strike":37.26229508196721,"iv":0.21063442622950818,"gamma":0.09906229508196722,"theta":-0.012550819672131147,"vega":0.025544262295081967,"rho":0.024230299731950802,"breakevenPct":0.7669373993057367},{"delta":0.9,"premium":3.5372670807453424,"strike":36.192546583850934,"iv":0.2550577639751553,"gamma":0.0625031055900621,"theta":-0.011919254658385094,"vega":0.019447204968944094,"rho":0.025132031362892226,"breakevenPct":0.6327600420371773}],"put":[{"delta":0.15,"premium":0.575,"strike":33.59001610027313,"iv":0.6173563256501624,"gamma":0.03418777707987848,"theta":-0.026813549093026634,"vega":0.025870351698002763,"rho":-0.005300965749010161,"breakevenPct":16.375339158376065},{"delta":0.2,"premium":0.5967502375804885,"strike":35.87000950321954,"iv":0.45365945051820533,"gamma":0.05575549252419753,"theta":-0.023329734249074103,"vega":0.031061406587076824,"rho":-0.006979554214170284,"breakevenPct":10.65537166758092},{"delta":0.25,"premium":0.6325263067786088,"strike":37.15052613557218,"iv":0.364544737759982,"gamma":0.07900941231663651,"theta":-0.020880915271056743,"vega":0.0352056749242514,"rho":-0.00867672065547938,"breakevenPct":7.502533361718415},{"delta":0.3,"premium":0.6764304221262818,"strike":38.01144337701025,"iv":0.30587123079709033,"gamma":0.10243838863457604,"theta":-0.018897001395473213,"vega":0.038582376533117926,"rho":-0.01038084099080532,"breakevenPct":5.433097885298941},{"delta":0.35,"premium":0.7405474585851151,"strike":38.52437966868092,"iv":0.2748651868261456,"gamma":0.12247735751039558,"theta":-0.017505658141468275,"vega":0.04076318914768476,"rho":-0.012085009074548732,"breakevenPct":4.296270997730976},{"delta":0.4,"premium":0.8049256361399211,"strike":39.02189171617743,"iv":0.24477245828784777,"gamma":0.14217523356539136,"theta":-0.0161044330382097,"vega":0.042806320198663955,"rho":-0.013787723593771332,"breakevenPct":3.1991740627216014},{"delta":0.45,"premium":0.8726322558255835,"strike":39.322810025891485,"iv":0.22632063044141446,"gamma":0.15752562187192118,"theta":-0.014577256241043881,"vega":0.043094594875236654,"rho":-0.01547191132626596,"breakevenPct":2.60846562799923},{"delta":0.5,"premium":0.9403388755112457,"strike":39.623728335605534,"iv":0.20786880259498114,"gamma":0.17287601017845097,"theta":-0.013050079443878064,"vega":0.04338286955180935,"rho":-0.017156099058760588,"breakevenPct":2.017757193276859},{"delta":0.55,"premium":1.0080454951969082,"strike":39.92464664531959,"iv":0.18941697474854782,"gamma":0.1882263984849808,"theta":-0.011522902646712244,"vega":0.04367114422838205,"rho":-0.01884028679125522,"breakevenPct":1.427048758554487},{"delta":0.6,"premium":1.104701667610809,"strike":40.15181270021107,"iv":0.1776010482548395,"gamma":0.18990389542067257,"theta":-0.00999573960028295,"vega":0.04170246302314165,"rho":-0.020472587137457837,"breakevenPct":1.0964766144876885},{"delta":0.65,"premium":1.2110288720972444,"strike":40.35434070875666,"iv":0.16800194408701727,"gamma":0.1870137580231863,"theta":-0.008468581147493322,"vega":0.03897981187148414,"rho":-0.022087553724424152,"breakevenPct":0.8528068980257937},{"delta":0.7,"premium":1.3173560765836796,"strike":40.556868717302244,"iv":0.15840283991919504,"gamma":0.1841236206257,"theta":-0.006941422694703701,"vega":0.03625716071982663,"rho":-0.023702520311390463,"breakevenPct":0.6091371815638994},{"delta":0.75,"premium":1.423683281070115,"strike":40.759396725847836,"iv":0.1488037357513728,"gamma":0.18123348322821373,"theta":-0.005414264241914074,"vega":0.03353450956816913,"rho":-0.02531748689835678,"breakevenPct":0.36546746510200456},{"delta":0.8,"premium":1.5300104855565504,"strike":40.96192473439343,"iv":0.13920463158355056,"gamma":0.17834334583072745,"theta":-0.003887105789124448,"vega":0.03081185841651161,"rho":-0.026932453485323096,"breakevenPct":0.12179774864010984}]},"raw":{"call":[{"delta":0.15,"premium":0.575,"strike":50.02862564934201,"iv":0.7283082608120203,"gamma":0.028840730048913327,"theta":-0.033317805398731026,"vega":0.0258837266114907,"rho":0.004111920471244791,"breakevenPct":28.175343590025374},{"delta":0.2,"premium":0.575,"strike":44.97927012766806,"iv":0.49495130776138596,"gamma":0.050969724425202804,"theta":-0.027549511406525534,"vega":0.0310785397786581,"rho":0.005581394186719872,"breakevenPct":15.38568927980767},{"delta":0.25,"premium":0.575,"strike":42.72697299009964,"iv":0.3671211800260593,"gamma":0.0785789389429506,"theta":-0.023507580009792656,"vega":0.03523960791834933,"rho":0.007027331006907866,"breakevenPct":9.68078264969516},{"delta":0.3,"premium":0.6044720014043071,"strike":41.6070399812759,"iv":0.3011609902200039,"gamma":0.10473750156574232,"theta":-0.02136185257618999,"vega":0.03843609860796481,"rho":0.00845576289567684,"breakevenPct":6.918723360385552},{"delta":0.35,"premium":0.6637681563390181,"strike":40.90821229107321,"iv":0.2652589146762001,"gamma":0.12595493408349323,"theta":-0.020425798199523407,"vega":0.04096921044659832,"rho":0.009881326834909238,"breakevenPct":5.298835986353172},{"delta":0.4,"premium":0.7312681367438973,"strike":40.45821242170735,"iv":0.24266871920134692,"gamma":0.14398997764339794,"theta":-0.019631781487829642,"vega":0.042447428586361635,"rho":0.011313291169836755,"breakevenPct":4.329991282804583},{"delta":0.45,"premium":0.7987681171487766,"strike":40.00821255234149,"iv":0.22007852372649375,"gamma":0.16202502120330262,"theta":-0.018837764776135878,"vega":0.043925646726124944,"rho":0.012745255504764269,"breakevenPct":3.361146579255994},{"delta":0.5,"premium":0.8787707115136814,"strike":39.737430961621065,"iv":0.20684198391293998,"gamma":0.17162925407551607,"theta":-0.017894434000561392,"vega":0.04333930186351628,"rho":0.014201891837290363,"breakevenPct":2.877917105204522},{"delta":0.55,"premium":0.9590057217212221,"strike":39.46998092759593,"iv":0.19377932275941678,"gamma":0.18107676340364912,"theta":-0.016948327569105245,"vega":0.04271457805460041,"rho":0.015658986806956637,"breakevenPct":2.403714917216695},{"delta":0.6,"premium":1.0392407319287629,"strike":39.20253089357079,"iv":0.18071666160589359,"gamma":0.1905242727317821,"theta":-0.016002221137649104,"vega":0.04208985424568454,"rho":0.017116081776622907,"breakevenPct":1.929512729228869},{"delta":0.65,"premium":1.165031436687111,"strike":38.916088468790825,"iv":0.17282815762000034,"gamma":0.19248622888617914,"theta":-0.01518626714146308,"vega":0.040868551978752,"rho":0.018577292691549275,"breakevenPct":1.5225934789208206},{"delta":0.7,"premium":1.432944102088201,"strike":38.57039470698297,"iv":0.1810816830464153,"gamma":0.17109519911780965,"theta":-0.014776355012609089,"vega":0.03778607953393993,"rho":0.020051344288985935,"breakevenPct":1.325579556917861},{"delta":0.75,"premium":1.7008567674892916,"strike":38.22470094517511,"iv":0.18933520847283028,"gamma":0.14970416934944014,"theta":-0.014366442883755095,"vega":0.03470360708912785,"rho":0.021525395886422598,"breakevenPct":1.1285656349149007},{"delta":0.8,"premium":2.042349726775957,"strike":37.80874316939891,"iv":0.19883114754098363,"gamma":0.12627540983606553,"theta":-0.013698360655737703,"vega":0.030844808743169392,"rho":0.022936395800695713,"breakevenPct":0.9399516113851735},{"delta":0.85,"premium":2.5204918032786883,"strike":37.26229508196721,"iv":0.21063442622950818,"gamma":0.09906229508196722,"theta":-0.012550819672131147,"vega":0.025544262295081967,"rho":0.024230299731950802,"breakevenPct":0.7669373993057367},{"delta":0.9,"premium":3.5372670807453424,"strike":36.192546583850934,"iv":0.2550577639751553,"gamma":0.0625031055900621,"theta":-0.011919254658385094,"vega":0.019447204968944094,"rho":0.025132031362892226,"breakevenPct":0.6327600420371773}],"put":[{"delta":0.15,"premium":0.575,"strike":33.59001610027313,"iv":0.6173563256501624,"gamma":0.03418777707987848,"theta":-0.026813549093026634,"vega":0.025870351698002763,"rho":-0.005300965749010161,"breakevenPct":16.375339158376065},{"delta":0.2,"premium":0.5967502375804885,"strike":35.87000950321954,"iv":0.45365945051820533,"gamma":0.05575549252419753,"theta":-0.023329734249074103,"vega":0.031061406587076824,"rho":-0.006979554214170284,"breakevenPct":10.65537166758092},{"delta":0.25,"premium":0.6325263067786088,"strike":37.15052613557218,"iv":0.364544737759982,"gamma":0.07900941231663651,"theta":-0.020880915271056743,"vega":0.0352056749242514,"rho":-0.00867672065547938,"breakevenPct":7.502533361718415},{"delta":0.3,"premium":0.6764304221262818,"strike":38.01144337701025,"iv":0.30587123079709033,"gamma":0.10243838863457604,"theta":-0.018897001395473213,"vega":0.038582376533117926,"rho":-0.01038084099080532,"breakevenPct":5.433097885298941},{"delta":0.35,"premium":0.7405474585851151,"strike":38.52437966868092,"iv":0.2748651868261456,"gamma":0.12247735751039558,"theta":-0.017505658141468275,"vega":0.04076318914768476,"rho":-0.012085009074548732,"breakevenPct":4.296270997730976},{"delta":0.4,"premium":0.8049256361399211,"strike":39.02189171617743,"iv":0.24477245828784777,"gamma":0.14217523356539136,"theta":-0.0161044330382097,"vega":0.042806320198663955,"rho":-0.013787723593771332,"breakevenPct":3.1991740627216014},{"delta":0.45,"premium":0.8726322558255835,"strike":39.322810025891485,"iv":0.22632063044141446,"gamma":0.15752562187192118,"theta":-0.014577256241043881,"vega":0.043094594875236654,"rho":-0.01547191132626596,"breakevenPct":2.60846562799923},{"delta":0.5,"premium":0.9403388755112457,"strike":39.623728335605534,"iv":0.20786880259498114,"gamma":0.17287601017845097,"theta":-0.013050079443878064,"vega":0.04338286955180935,"rho":-0.017156099058760588,"breakevenPct":2.017757193276859},{"delta":0.55,"premium":1.0080454951969082,"strike":39.92464664531959,"iv":0.18941697474854782,"gamma":0.1882263984849808,"theta":-0.011522902646712244,"vega":0.04367114422838205,"rho":-0.01884028679125522,"breakevenPct":1.427048758554487},{"delta":0.6,"premium":1.104701667610809,"strike":40.15181270021107,"iv":0.1776010482548395,"gamma":0.18990389542067257,"theta":-0.00999573960028295,"vega":0.04170246302314165,"rho":-0.020472587137457837,"breakevenPct":1.0964766144876885},{"delta":0.65,"premium":1.2110288720972444,"strike":40.35434070875666,"iv":0.16800194408701727,"gamma":0.1870137580231863,"theta":-0.008468581147493322,"vega":0.03897981187148414,"rho":-0.022087553724424152,"breakevenPct":0.8528068980257937},{"delta":0.7,"premium":1.3173560765836796,"strike":40.556868717302244,"iv":0.15840283991919504,"gamma":0.1841236206257,"theta":-0.006941422694703701,"vega":0.03625716071982663,"rho":-0.023702520311390463,"breakevenPct":0.6091371815638994},{"delta":0.75,"premium":1.423683281070115,"strike":40.759396725847836,"iv":0.1488037357513728,"gamma":0.18123348322821373,"theta":-0.005414264241914074,"vega":0.03353450956816913,"rho":-0.02531748689835678,"breakevenPct":0.36546746510200456},{"delta":0.8,"premium":1.5300104855565504,"strike":40.96192473439343,"iv":0.13920463158355056,"gamma":0.17834334583072745,"theta":-0.003887105789124448,"vega":0.03081185841651161,"rho":-0.026932453485323096,"breakevenPct":0.12179774864010984}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}