{"symbol":"FFEM","url":"https://intraalpha.com/companies/FFEM","capturedAt":"2026-10-23T17:37:44.693Z","state":"ready","quote":{"symbol":"FFEM","last_price":38.52,"prev_close":38.245,"regular_close":38.52,"change":0.275,"change_pct":0.719,"regular_change":0.275,"regular_change_pct":0.719,"extended_change":0,"extended_change_pct":0,"bid":38.43,"ask":38.52,"bid_size":400,"ask_size":200,"volume":3654,"vwap":38.435131,"open":38.27,"high":38.56,"low":38.27,"close":38.52,"trade_count":47,"last_trade_at":"2026-10-23T17:21:47.026953876Z","last_quote_at":"2026-10-23T17:37:30.006133955Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:37:36.996973936-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":67099999,"net_expense_ratio":0.006,"portfolio_turnover":0.52,"dividend_yield":0.0148,"inception_date":"2024-11-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:37:43.623652+00:00"},"optionObservedAt":"2026-10-23T17:25:43.110Z","bars":[{"c":39.5,"h":39.52,"l":39.5,"n":3,"o":39.52,"t":"2026-10-16T13:30:00Z","v":448,"vw":39.511403},{"c":39.33,"h":39.33,"l":39.33,"n":2,"o":39.33,"t":"2026-10-16T14:05:00Z","v":178,"vw":39.33},{"c":39.355,"h":39.43,"l":39.355,"n":7,"o":39.41,"t":"2026-10-16T15:00:00Z","v":510,"vw":39.388547},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-16T16:05:00Z","v":200,"vw":39.16},{"c":39.26,"h":39.26,"l":39.26,"n":2,"o":39.26,"t":"2026-10-16T16:25:00Z","v":128,"vw":39.26},{"c":39.13,"h":39.13,"l":39.13,"n":1,"o":39.13,"t":"2026-10-16T16:35:00Z","v":161,"vw":39.13},{"c":39.1112,"h":39.1112,"l":39.1112,"n":2,"o":39.1112,"t":"2026-10-16T16:55:00Z","v":1513,"vw":39.1112},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-16T17:40:00Z","v":100,"vw":39.06},{"c":38.975,"h":39.04,"l":38.975,"n":10,"o":39,"t":"2026-10-16T18:40:00Z","v":3632,"vw":38.991445},{"c":38.91,"h":38.91,"l":38.86,"n":7,"o":38.86,"t":"2026-10-16T19:00:00Z","v":2577,"vw":38.908},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-16T19:10:00Z","v":137,"vw":38.92},{"c":38.95,"h":38.95,"l":38.95,"n":1,"o":38.95,"t":"2026-10-16T19:20:00Z","v":100,"vw":38.95},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-10-16T19:30:00Z","v":330,"vw":39},{"c":38.87,"h":38.87,"l":38.87,"n":1,"o":38.87,"t":"2026-10-16T19:50:00Z","v":150,"vw":38.87},{"c":39.48,"h":39.48,"l":39.39,"n":9,"o":39.39,"t":"2026-10-19T13:30:00Z","v":2478,"vw":39.398049},{"c":39.41,"h":39.41,"l":39.41,"n":3,"o":39.41,"t":"2026-10-19T13:40:00Z","v":262,"vw":39.41},{"c":39.295,"h":39.295,"l":39.295,"n":1,"o":39.295,"t":"2026-10-19T17:00:00Z","v":100,"vw":39.295},{"c":39.2201,"h":39.2201,"l":39.2201,"n":1,"o":39.2201,"t":"2026-10-19T18:20:00Z","v":1000,"vw":39.2201},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-19T18:55:00Z","v":700,"vw":39.3},{"c":39.28,"h":39.28,"l":39.28,"n":3,"o":39.28,"t":"2026-10-19T19:05:00Z","v":482,"vw":39.28},{"c":39.24,"h":39.24,"l":39.24,"n":1,"o":39.24,"t":"2026-10-19T19:55:00Z","v":549,"vw":39.24},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-19T20:00:00Z","v":257,"vw":39.19},{"c":39.04,"h":39.04,"l":39.04,"n":3,"o":39.04,"t":"2026-10-20T13:45:00Z","v":641,"vw":39.04},{"c":39.515,"h":39.515,"l":39.41,"n":4,"o":39.41,"t":"2026-10-20T14:25:00Z","v":1917,"vw":39.509517},{"c":39.43,"h":39.43,"l":39.43,"n":3,"o":39.43,"t":"2026-10-20T15:10:00Z","v":1001,"vw":39.43},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-20T15:15:00Z","v":181,"vw":39.35},{"c":39.34,"h":39.34,"l":39.34,"n":1,"o":39.34,"t":"2026-10-20T15:50:00Z","v":200,"vw":39.34},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-20T16:40:00Z","v":480,"vw":39.47},{"c":39.3101,"h":39.3101,"l":39.3101,"n":1,"o":39.3101,"t":"2026-10-20T17:10:00Z","v":470,"vw":39.3101},{"c":39.335,"h":39.335,"l":39.335,"n":1,"o":39.335,"t":"2026-10-20T18:40:00Z","v":406,"vw":39.335},{"c":39.47,"h":39.47,"l":39.35,"n":6,"o":39.35,"t":"2026-10-21T13:35:00Z","v":644,"vw":39.447778},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-10-21T14:50:00Z","v":200,"vw":39.38},{"c":39.455,"h":39.455,"l":39.455,"n":1,"o":39.455,"t":"2026-10-21T15:40:00Z","v":143,"vw":39.455},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-21T16:25:00Z","v":170,"vw":39.47},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-21T16:35:00Z","v":200,"vw":39.47},{"c":39.57,"h":39.57,"l":39.57,"n":3,"o":39.57,"t":"2026-10-21T17:20:00Z","v":2255,"vw":39.57},{"c":39.49,"h":39.49,"l":39.49,"n":1,"o":39.49,"t":"2026-10-21T17:25:00Z","v":142,"vw":39.49},{"c":39.485,"h":39.485,"l":39.485,"n":1,"o":39.485,"t":"2026-10-21T17:55:00Z","v":236,"vw":39.485},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-21T19:05:00Z","v":200,"vw":39.33},{"c":38.56,"h":38.56,"l":38.56,"n":6,"o":38.56,"t":"2026-10-22T13:30:00Z","v":601,"vw":38.56},{"c":38.58,"h":38.58,"l":38.58,"n":1,"o":38.58,"t":"2026-10-22T13:40:00Z","v":800,"vw":38.58},{"c":38.51,"h":38.61,"l":38.51,"n":9,"o":38.61,"t":"2026-10-22T13:50:00Z","v":779,"vw":38.557319},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-22T14:10:00Z","v":1494,"vw":38.6},{"c":38.51,"h":38.51,"l":38.51,"n":2,"o":38.51,"t":"2026-10-22T14:15:00Z","v":194,"vw":38.51},{"c":38.31,"h":38.31,"l":38.31,"n":1,"o":38.31,"t":"2026-10-22T14:45:00Z","v":631,"vw":38.31},{"c":38.25,"h":38.25,"l":38.25,"n":3,"o":38.25,"t":"2026-10-22T15:15:00Z","v":191,"vw":38.25},{"c":38.26,"h":38.26,"l":38.26,"n":2,"o":38.26,"t":"2026-10-22T15:55:00Z","v":165,"vw":38.26},{"c":38.245,"h":38.245,"l":38.245,"n":1,"o":38.245,"t":"2026-10-22T17:20:00Z","v":900,"vw":38.245},{"c":38.27,"h":38.27,"l":38.225,"n":5,"o":38.225,"t":"2026-10-22T18:45:00Z","v":529,"vw":38.237273},{"c":38.175,"h":38.175,"l":38.175,"n":2,"o":38.175,"t":"2026-10-22T19:15:00Z","v":786,"vw":38.175},{"c":38.2,"h":38.2,"l":38.2,"n":2,"o":38.2,"t":"2026-10-22T19:25:00Z","v":197,"vw":38.2},{"c":38.245,"h":38.25,"l":38.245,"n":2,"o":38.25,"t":"2026-10-22T19:55:00Z","v":450,"vw":38.246667},{"c":38.12,"h":38.12,"l":38.12,"n":2,"o":38.12,"t":"2026-10-22T23:55:00Z","v":150,"vw":38.12},{"c":38.27,"h":38.27,"l":38.27,"n":3,"o":38.27,"t":"2026-10-23T13:30:00Z","v":354,"vw":38.27},{"c":38.47,"h":38.47,"l":38.47,"n":1,"o":38.47,"t":"2026-10-23T13:40:00Z","v":300,"vw":38.47},{"c":38.39,"h":38.39,"l":38.39,"n":2,"o":38.39,"t":"2026-10-23T14:25:00Z","v":938,"vw":38.39},{"c":38.3301,"h":38.3301,"l":38.3301,"n":3,"o":38.3301,"t":"2026-10-23T14:30:00Z","v":262,"vw":38.3301},{"c":38.44,"h":38.44,"l":38.44,"n":1,"o":38.44,"t":"2026-10-23T14:35:00Z","v":100,"vw":38.44},{"c":38.51,"h":38.51,"l":38.51,"n":2,"o":38.51,"t":"2026-10-23T15:05:00Z","v":312,"vw":38.51},{"c":38.56,"h":38.56,"l":38.56,"n":2,"o":38.56,"t":"2026-10-23T17:00:00Z","v":155,"vw":38.56},{"c":38.52,"h":38.52,"l":38.52,"n":1,"o":38.52,"t":"2026-10-23T17:20:00Z","v":875,"vw":38.52}],"history":[{"c":24.8993,"h":27.09,"l":24.8,"n":31,"o":27.09,"t":"2024-11-21T05:00:00Z","v":1183,"vw":25.46},{"c":24.86,"h":25,"l":24.8,"n":29,"o":25,"t":"2024-11-22T05:00:00Z","v":400926,"vw":24.878333},{"c":24.9897,"h":25,"l":24.9897,"n":12,"o":25,"t":"2024-11-25T05:00:00Z","v":168,"vw":25},{"c":24.87,"h":27.38,"l":24.86,"n":27,"o":27.38,"t":"2024-11-26T05:00:00Z","v":6750,"vw":25.224611},{"c":24.8455,"h":24.94,"l":24.8455,"n":28,"o":24.94,"t":"2024-11-27T05:00:00Z","v":1990,"vw":24.917583},{"c":24.7872,"h":24.7872,"l":24.56,"n":11,"o":24.56,"t":"2024-11-29T05:00:00Z","v":10255,"vw":24.693663},{"c":24.8466,"h":25.33,"l":24.8466,"n":18,"o":25.33,"t":"2024-12-02T05:00:00Z","v":563,"vw":25.096169},{"c":24.8858,"h":24.8858,"l":24.8858,"n":8,"o":24.8858,"t":"2024-12-03T05:00:00Z","v":98,"vw":24.8858},{"c":25.0275,"h":25.04,"l":24.8858,"n":11,"o":24.8858,"t":"2024-12-04T05:00:00Z","v":889,"vw":25.001997},{"c":25.2048,"h":25.2048,"l":25.2048,"n":1,"o":25.2048,"t":"2024-12-05T05:00:00Z","v":1,"vw":25.2048},{"c":25.1516,"h":25.1772,"l":25.1516,"n":16,"o":25.1772,"t":"2024-12-06T05:00:00Z","v":301,"vw":25.1772},{"c":25.7784,"h":25.7784,"l":25.7784,"n":9,"o":25.7784,"t":"2024-12-09T05:00:00Z","v":106,"vw":25.7784},{"c":25.2892,"h":25.369,"l":25.2892,"n":13,"o":25.369,"t":"2024-12-10T05:00:00Z","v":269,"vw":25.3481},{"c":25.3996,"h":25.3996,"l":25.3996,"n":8,"o":25.3996,"t":"2024-12-11T05:00:00Z","v":33,"vw":25.3996},{"c":25.2342,"h":25.309,"l":25.2342,"n":1,"o":25.309,"t":"2024-12-12T05:00:00Z","v":100,"vw":25.309},{"c":25.2467,"h":25.2467,"l":25.2467,"n":8,"o":25.2467,"t":"2024-12-13T05:00:00Z","v":108,"vw":25.2467},{"c":25.12,"h":25.32,"l":25.12,"n":13,"o":25.32,"t":"2024-12-16T05:00:00Z","v":478,"vw":25.205078},{"c":25.05,"h":25.1,"l":24.929,"n":6,"o":25.1,"t":"2024-12-17T05:00:00Z","v":707,"vw":25.047},{"c":24.4158,"h":24.4158,"l":24.4158,"n":13,"o":24.4158,"t":"2024-12-18T05:00:00Z","v":102,"vw":24.4158},{"c":24.5284,"h":24.88,"l":24.5284,"n":5,"o":24.88,"t":"2024-12-19T05:00:00Z","v":110,"vw":24.88},{"c":24.6008,"h":24.6008,"l":24.6008,"n":11,"o":24.6008,"t":"2024-12-20T05:00:00Z","v":77,"vw":24.6008},{"c":24.7483,"h":24.7483,"l":24.66,"n":26,"o":24.66,"t":"2024-12-23T05:00:00Z","v":269,"vw":24.66},{"c":24.805,"h":24.81,"l":24.805,"n":8,"o":24.81,"t":"2024-12-24T05:00:00Z","v":230,"vw":24.81},{"c":24.7104,"h":24.7442,"l":24.7104,"n":9,"o":24.7442,"t":"2024-12-26T05:00:00Z","v":129,"vw":24.7442},{"c":24.5341,"h":24.5341,"l":24.5341,"n":13,"o":24.5341,"t":"2024-12-27T05:00:00Z","v":112,"vw":24.5341},{"c":24.3581,"h":24.3581,"l":24.3581,"n":15,"o":24.3581,"t":"2024-12-30T05:00:00Z","v":98,"vw":24.3581},{"c":24.2942,"h":24.2942,"l":24.2942,"n":11,"o":24.2942,"t":"2024-12-31T05:00:00Z","v":71,"vw":24.2942},{"c":24.2315,"h":24.2315,"l":24.2315,"n":11,"o":24.2315,"t":"2025-01-02T05:00:00Z","v":137,"vw":24.2315},{"c":24.4409,"h":24.4409,"l":24.4409,"n":24,"o":24.4409,"t":"2025-01-03T05:00:00Z","v":144,"vw":24.4409},{"c":24.5344,"h":24.5344,"l":24.5344,"n":6,"o":24.5344,"t":"2025-01-06T05:00:00Z","v":10,"vw":24.5344},{"c":24.3314,"h":24.3314,"l":24.3314,"n":7,"o":24.3314,"t":"2025-01-07T05:00:00Z","v":65,"vw":24.3314},{"c":24.2268,"h":24.2268,"l":24.2268,"n":10,"o":24.2268,"t":"2025-01-08T05:00:00Z","v":59,"vw":24.2268},{"c":23.7842,"h":23.7842,"l":23.7842,"n":16,"o":23.7842,"t":"2025-01-10T05:00:00Z","v":64,"vw":23.7842},{"c":23.6166,"h":23.6166,"l":23.6166,"n":5,"o":23.6166,"t":"2025-01-13T05:00:00Z","v":43,"vw":23.6166},{"c":23.9057,"h":23.9057,"l":23.9057,"n":5,"o":23.9057,"t":"2025-01-14T05:00:00Z","v":14,"vw":23.9057},{"c":24.2757,"h":24.2757,"l":24.2757,"n":2,"o":24.2757,"t":"2025-01-15T05:00:00Z","v":2,"vw":24.2757},{"c":24.2957,"h":24.39,"l":24.2957,"n":8,"o":24.39,"t":"2025-01-16T05:00:00Z","v":271,"vw":24.39},{"c":24.4848,"h":24.6,"l":24.4848,"n":12,"o":24.6,"t":"2025-01-17T05:00:00Z","v":214,"vw":24.6},{"c":24.77,"h":24.77,"l":24.77,"n":13,"o":24.77,"t":"2025-01-21T05:00:00Z","v":64,"vw":24.77},{"c":24.831,"h":24.831,"l":24.831,"n":9,"o":24.831,"t":"2025-01-22T05:00:00Z","v":32,"vw":24.831},{"c":24.7816,"h":24.7816,"l":24.7816,"n":5,"o":24.7816,"t":"2025-01-23T05:00:00Z","v":61,"vw":24.7816},{"c":24.9639,"h":24.9639,"l":24.89,"n":6,"o":24.89,"t":"2025-01-24T05:00:00Z","v":135,"vw":24.89},{"c":24.4709,"h":24.4709,"l":24.4709,"n":3,"o":24.4709,"t":"2025-01-27T05:00:00Z","v":3,"vw":24.4709},{"c":24.6712,"h":24.6712,"l":24.55,"n":14,"o":24.55,"t":"2025-01-28T05:00:00Z","v":1955,"vw":24.55},{"c":24.6583,"h":24.6583,"l":24.6583,"n":8,"o":24.6583,"t":"2025-01-29T05:00:00Z","v":15,"vw":24.6583},{"c":25.1229,"h":25.1229,"l":25.1229,"n":3,"o":25.1229,"t":"2025-01-30T05:00:00Z","v":3,"vw":25.1229},{"c":24.7964,"h":24.9,"l":24.7964,"n":19,"o":24.9,"t":"2025-01-31T05:00:00Z","v":281,"vw":24.9},{"c":24.5443,"h":24.67,"l":24.2,"n":21,"o":24.2,"t":"2025-02-03T05:00:00Z","v":853,"vw":24.568444},{"c":25.1204,"h":25.1204,"l":25.1204,"n":3,"o":25.1204,"t":"2025-02-04T05:00:00Z","v":3,"vw":25.1204},{"c":25.0747,"h":25.0747,"l":25.0747,"n":3,"o":25.0747,"t":"2025-02-05T05:00:00Z","v":47,"vw":25.0747},{"c":25.2586,"h":25.2586,"l":25.2586,"n":1,"o":25.2586,"t":"2025-02-06T05:00:00Z","v":1,"vw":25.2586},{"c":25.218,"h":25.218,"l":25.218,"n":10,"o":25.218,"t":"2025-02-07T05:00:00Z","v":64,"vw":25.218},{"c":25.5377,"h":25.5377,"l":25.5377,"n":9,"o":25.5377,"t":"2025-02-10T05:00:00Z","v":329,"vw":25.5377},{"c":25.4707,"h":25.4707,"l":25.4707,"n":4,"o":25.4707,"t":"2025-02-11T05:00:00Z","v":4,"vw":25.4707},{"c":25.5254,"h":25.5254,"l":25.5254,"n":4,"o":25.5254,"t":"2025-02-12T05:00:00Z","v":8,"vw":25.5254},{"c":25.5875,"h":25.5875,"l":25.5875,"n":1,"o":25.5875,"t":"2025-02-13T05:00:00Z","v":90,"vw":25.5875},{"c":25.8882,"h":25.8882,"l":25.8882,"n":4,"o":25.8882,"t":"2025-02-14T05:00:00Z","v":4,"vw":25.8882},{"c":26.0971,"h":26.13,"l":26.0832,"n":11,"o":26.13,"t":"2025-02-18T05:00:00Z","v":763,"vw":26.1066},{"c":25.9606,"h":25.9606,"l":25.9606,"n":13,"o":25.9606,"t":"2025-02-19T05:00:00Z","v":61,"vw":25.9606},{"c":26.1166,"h":26.1166,"l":26.1166,"n":4,"o":26.1166,"t":"2025-02-20T05:00:00Z","v":88,"vw":26.1166},{"c":26.0623,"h":26.37,"l":26.0623,"n":31,"o":26.37,"t":"2025-02-21T05:00:00Z","v":761,"vw":26.334007},{"c":25.5542,"h":25.79,"l":25.5542,"n":11,"o":25.79,"t":"2025-02-24T05:00:00Z","v":235,"vw":25.79},{"c":25.5422,"h":25.5422,"l":25.5422,"n":7,"o":25.5422,"t":"2025-02-25T05:00:00Z","v":7,"vw":25.5422},{"c":25.7729,"h":25.7729,"l":25.7729,"n":3,"o":25.7729,"t":"2025-02-26T05:00:00Z","v":12,"vw":25.7729},{"c":25.3018,"h":25.5,"l":25.3018,"n":25,"o":25.5,"t":"2025-02-27T05:00:00Z","v":2411,"vw":25.492941},{"c":24.9907,"h":24.9907,"l":24.9907,"n":6,"o":24.9907,"t":"2025-02-28T05:00:00Z","v":35,"vw":24.9907},{"c":24.6921,"h":24.6921,"l":24.6921,"n":11,"o":24.6921,"t":"2025-03-03T05:00:00Z","v":60,"vw":24.6921},{"c":24.9072,"h":24.9072,"l":24.69,"n":13,"o":24.69,"t":"2025-03-04T05:00:00Z","v":377,"vw":24.69},{"c":25.7643,"h":25.7643,"l":25.7643,"n":11,"o":25.7643,"t":"2025-03-05T05:00:00Z","v":104,"vw":25.7643},{"c":25.5859,"h":25.5859,"l":25.5619,"n":5,"o":25.5619,"t":"2025-03-06T05:00:00Z","v":422,"vw":25.5619},{"c":25.7422,"h":25.76,"l":25.61,"n":14,"o":25.74,"t":"2025-03-07T05:00:00Z","v":563,"vw":25.703556},{"c":25.0346,"h":25.21,"l":25.0346,"n":8,"o":25.21,"t":"2025-03-10T04:00:00Z","v":311,"vw":25.21},{"c":25.29,"h":25.29,"l":25.1329,"n":10,"o":25.19,"t":"2025-03-11T04:00:00Z","v":333,"vw":25.2043},{"c":25.4802,"h":25.49,"l":25.4802,"n":9,"o":25.49,"t":"2025-03-12T04:00:00Z","v":132,"vw":25.49},{"c":25.3175,"h":25.42,"l":25.3175,"n":13,"o":25.37,"t":"2025-03-13T04:00:00Z","v":1362,"vw":25.402471},{"c":25.9162,"h":25.9162,"l":25.9162,"n":4,"o":25.9162,"t":"2025-03-14T04:00:00Z","v":9,"vw":25.9162},{"c":26.4413,"h":26.4413,"l":26.2499,"n":17,"o":26.25,"t":"2025-03-17T04:00:00Z","v":2158,"vw":26.251381},{"c":26.2457,"h":26.32,"l":26.2392,"n":12,"o":26.24,"t":"2025-03-18T04:00:00Z","v":2472,"vw":26.261337},{"c":26.4024,"h":26.4024,"l":26.4024,"n":7,"o":26.4024,"t":"2025-03-19T04:00:00Z","v":296,"vw":26.4024},{"c":26.1165,"h":26.4,"l":26.08,"n":8,"o":26.4,"t":"2025-03-20T04:00:00Z","v":12707,"vw":26.090476},{"c":25.8853,"h":25.8853,"l":25.71,"n":6,"o":25.71,"t":"2025-03-21T04:00:00Z","v":1005,"vw":25.73115},{"c":26.0275,"h":26.0275,"l":26.0275,"n":13,"o":26.0275,"t":"2025-03-24T04:00:00Z","v":68,"vw":26.0275},{"c":25.9814,"h":25.9814,"l":25.9814,"n":6,"o":25.9814,"t":"2025-03-25T04:00:00Z","v":6,"vw":25.9814},{"c":25.844,"h":25.844,"l":25.8001,"n":8,"o":25.8001,"t":"2025-03-26T04:00:00Z","v":263,"vw":25.81505},{"c":26.0007,"h":26.0007,"l":26.0007,"n":9,"o":26.0007,"t":"2025-03-27T04:00:00Z","v":99,"vw":26.0007},{"c":25.4687,"h":25.47,"l":25.4687,"n":17,"o":25.47,"t":"2025-03-28T04:00:00Z","v":307,"vw":25.47},{"c":25.3572,"h":25.3572,"l":25.26,"n":12,"o":25.26,"t":"2025-03-31T04:00:00Z","v":3786,"vw":25.289423},{"c":25.5077,"h":25.5077,"l":25.5077,"n":5,"o":25.5077,"t":"2025-04-01T04:00:00Z","v":32,"vw":25.5077},{"c":25.5016,"h":25.5016,"l":25.445,"n":14,"o":25.445,"t":"2025-04-02T04:00:00Z","v":373,"vw":25.481667},{"c":24.9625,"h":25.17,"l":24.9625,"n":21,"o":25.17,"t":"2025-04-03T04:00:00Z","v":206,"vw":25.17},{"c":23.388,"h":23.388,"l":23.2005,"n":37,"o":23.2005,"t":"2025-04-04T04:00:00Z","v":1071,"vw":23.298014},{"c":22.4847,"h":22.565,"l":22.39,"n":30,"o":22.565,"t":"2025-04-07T04:00:00Z","v":1252,"vw":22.407342},{"c":22.0719,"h":23.103,"l":22.0719,"n":45,"o":23.08,"t":"2025-04-08T04:00:00Z","v":3688,"vw":23.055779},{"c":23.6307,"h":23.6307,"l":23.465,"n":17,"o":23.465,"t":"2025-04-09T04:00:00Z","v":327,"vw":23.465},{"c":23.1745,"h":23.34,"l":23.1745,"n":35,"o":23.33,"t":"2025-04-10T04:00:00Z","v":11493,"vw":23.290769},{"c":23.966,"h":23.966,"l":23.966,"n":2,"o":23.966,"t":"2025-04-11T04:00:00Z","v":36,"vw":23.966},{"c":24.2002,"h":24.2002,"l":24.2002,"n":12,"o":24.2002,"t":"2025-04-14T04:00:00Z","v":156,"vw":24.2002},{"c":24.2591,"h":24.2591,"l":24.2591,"n":4,"o":24.2591,"t":"2025-04-15T04:00:00Z","v":15,"vw":24.2591},{"c":23.8938,"h":24.08,"l":23.787,"n":11,"o":24.08,"t":"2025-04-16T04:00:00Z","v":406,"vw":23.971718},{"c":24.1205,"h":24.225,"l":24.1205,"n":21,"o":24.225,"t":"2025-04-17T04:00:00Z","v":20089,"vw":24.225},{"c":24.0764,"h":24.0764,"l":24.0764,"n":20,"o":24.0764,"t":"2025-04-21T04:00:00Z","v":57,"vw":24.0764},{"c":24.6107,"h":24.66,"l":24.6107,"n":9,"o":24.66,"t":"2025-04-22T04:00:00Z","v":281,"vw":24.66},{"c":24.8818,"h":25.21,"l":24.88,"n":15,"o":25.21,"t":"2025-04-23T04:00:00Z","v":475,"vw":24.99},{"c":25.1946,"h":25.1946,"l":25.1946,"n":9,"o":25.1946,"t":"2025-04-24T04:00:00Z","v":322,"vw":25.1946},{"c":25.2452,"h":25.2452,"l":25.1605,"n":4,"o":25.1605,"t":"2025-04-25T04:00:00Z","v":362,"vw":25.1605},{"c":25.3225,"h":25.3225,"l":25.22,"n":10,"o":25.27,"t":"2025-04-28T04:00:00Z","v":296,"vw":25.245},{"c":25.432,"h":25.4796,"l":25.388,"n":21,"o":25.3944,"t":"2025-04-29T04:00:00Z","v":2093,"vw":25.421583},{"c":25.482,"h":25.482,"l":25.37,"n":9,"o":25.37,"t":"2025-04-30T04:00:00Z","v":516,"vw":25.42139},{"c":25.462,"h":25.56,"l":25.462,"n":9,"o":25.56,"t":"2025-05-01T04:00:00Z","v":1499,"vw":25.559981},{"c":26.2241,"h":26.23,"l":26.1925,"n":9,"o":26.1925,"t":"2025-05-02T04:00:00Z","v":3148,"vw":26.221208},{"c":26.3279,"h":26.3279,"l":26.3279,"n":9,"o":26.3279,"t":"2025-05-05T04:00:00Z","v":41,"vw":26.3279},{"c":26.2745,"h":26.2745,"l":26.2,"n":10,"o":26.2,"t":"2025-05-06T04:00:00Z","v":386,"vw":26.223333},{"c":26.0304,"h":26.0304,"l":25.9614,"n":15,"o":26.03,"t":"2025-05-07T04:00:00Z","v":593,"vw":25.981576},{"c":25.9897,"h":26.16,"l":25.9897,"n":6,"o":26.16,"t":"2025-05-08T04:00:00Z","v":163,"vw":26.16},{"c":26.1353,"h":26.1353,"l":26.1353,"n":5,"o":26.1353,"t":"2025-05-09T04:00:00Z","v":98,"vw":26.1353},{"c":26.8016,"h":26.8016,"l":26.7709,"n":12,"o":26.7709,"t":"2025-05-12T04:00:00Z","v":2434,"vw":26.7709},{"c":26.9657,"h":27.03,"l":26.94,"n":13,"o":27.02,"t":"2025-05-13T04:00:00Z","v":1206,"vw":26.989159},{"c":27.1313,"h":27.16,"l":27.1313,"n":10,"o":27.16,"t":"2025-05-14T04:00:00Z","v":354,"vw":27.16},{"c":27.0602,"h":27.09,"l":26.996,"n":19,"o":26.996,"t":"2025-05-15T04:00:00Z","v":1993,"vw":27.04872},{"c":27.0712,"h":27.0712,"l":27.0712,"n":12,"o":27.0712,"t":"2025-05-16T04:00:00Z","v":42,"vw":27.0712},{"c":27.1341,"h":27.1341,"l":27.1341,"n":10,"o":27.1341,"t":"2025-05-19T04:00:00Z","v":119,"vw":27.1341},{"c":27.1125,"h":27.1125,"l":27.09,"n":8,"o":27.09,"t":"2025-05-20T04:00:00Z","v":390,"vw":27.09},{"c":27.0445,"h":27.0445,"l":27.0445,"n":5,"o":27.0445,"t":"2025-05-21T04:00:00Z","v":11,"vw":27.0445},{"c":26.9624,"h":26.9624,"l":26.945,"n":10,"o":26.945,"t":"2025-05-22T04:00:00Z","v":199,"vw":26.945},{"c":27.0268,"h":27.0268,"l":27.0268,"n":7,"o":27.0268,"t":"2025-05-23T04:00:00Z","v":64,"vw":27.0268},{"c":26.9239,"h":26.9239,"l":26.895,"n":11,"o":26.912,"t":"2025-05-27T04:00:00Z","v":2299,"vw":26.910179},{"c":26.8044,"h":26.9,"l":26.8,"n":22,"o":26.87,"t":"2025-05-28T04:00:00Z","v":4487,"vw":26.868307},{"c":26.8763,"h":26.8763,"l":26.8763,"n":16,"o":26.8763,"t":"2025-05-29T04:00:00Z","v":142,"vw":26.8763},{"c":26.5322,"h":26.5322,"l":26.5322,"n":9,"o":26.5322,"t":"2025-05-30T04:00:00Z","v":83,"vw":26.5322},{"c":26.7357,"h":26.7357,"l":26.5515,"n":19,"o":26.5515,"t":"2025-06-02T04:00:00Z","v":375,"vw":26.5515},{"c":26.7929,"h":26.7929,"l":26.7929,"n":19,"o":26.7929,"t":"2025-06-03T04:00:00Z","v":250,"vw":26.7929},{"c":27.1347,"h":27.1347,"l":27.1347,"n":7,"o":27.1347,"t":"2025-06-04T04:00:00Z","v":121,"vw":27.1347},{"c":27.2598,"h":27.36,"l":27.23,"n":24,"o":27.355,"t":"2025-06-05T04:00:00Z","v":2617,"vw":27.330999},{"c":27.3769,"h":27.3769,"l":27.3769,"n":8,"o":27.3769,"t":"2025-06-06T04:00:00Z","v":8,"vw":27.3769},{"c":27.57,"h":27.58,"l":27.57,"n":25,"o":27.58,"t":"2025-06-09T04:00:00Z","v":1131,"vw":27.574},{"c":27.8,"h":27.8,"l":27.67,"n":16,"o":27.67,"t":"2025-06-10T04:00:00Z","v":1321,"vw":27.725629},{"c":27.8813,"h":28,"l":27.8813,"n":21,"o":28,"t":"2025-06-11T04:00:00Z","v":788,"vw":28},{"c":27.9342,"h":27.9342,"l":27.9342,"n":4,"o":27.9342,"t":"2025-06-12T04:00:00Z","v":4,"vw":27.9342},{"c":27.4286,"h":27.45,"l":27.35,"n":21,"o":27.44,"t":"2025-06-13T04:00:00Z","v":908,"vw":27.410178},{"c":27.7472,"h":27.7472,"l":27.7472,"n":12,"o":27.7472,"t":"2025-06-16T04:00:00Z","v":254,"vw":27.7472},{"c":27.355,"h":27.49,"l":27.355,"n":11,"o":27.49,"t":"2025-06-17T04:00:00Z","v":282,"vw":27.44},{"c":27.4146,"h":27.4146,"l":27.4146,"n":4,"o":27.4146,"t":"2025-06-18T04:00:00Z","v":15,"vw":27.4146},{"c":27.012,"h":27.304,"l":27.012,"n":18,"o":27.304,"t":"2025-06-20T04:00:00Z","v":397,"vw":27.245445},{"c":27.2003,"h":27.2003,"l":27.2003,"n":6,"o":27.2003,"t":"2025-06-23T04:00:00Z","v":92,"vw":27.2003},{"c":27.9578,"h":27.9578,"l":27.6,"n":24,"o":27.6,"t":"2025-06-24T04:00:00Z","v":1391,"vw":27.872224},{"c":27.9546,"h":27.9546,"l":27.9215,"n":14,"o":27.9215,"t":"2025-06-25T04:00:00Z","v":665,"vw":27.92625},{"c":28.22,"h":28.25,"l":28.14,"n":21,"o":28.14,"t":"2025-06-26T04:00:00Z","v":1504,"vw":28.204867},{"c":28.1228,"h":28.16,"l":28.1228,"n":15,"o":28.14,"t":"2025-06-27T04:00:00Z","v":1146,"vw":28.155556},{"c":28.1828,"h":28.1899,"l":28.0699,"n":19,"o":28.0699,"t":"2025-06-30T04:00:00Z","v":2634,"vw":28.14193},{"c":28.2122,"h":28.2122,"l":28.19,"n":16,"o":28.21,"t":"2025-07-01T04:00:00Z","v":1666,"vw":28.197914},{"c":28.2873,"h":28.2873,"l":28.09,"n":22,"o":28.09,"t":"2025-07-02T04:00:00Z","v":1482,"vw":28.220571},{"c":28.4681,"h":28.4681,"l":28.4681,"n":13,"o":28.4681,"t":"2025-07-03T04:00:00Z","v":264,"vw":28.4681},{"c":27.97,"h":28.25,"l":27.97,"n":46,"o":28.25,"t":"2025-07-07T04:00:00Z","v":3648,"vw":28.055363},{"c":28.1296,"h":28.17,"l":28.1,"n":12,"o":28.11,"t":"2025-07-08T04:00:00Z","v":26747,"vw":28.111316},{"c":28.055,"h":28.055,"l":28.055,"n":5,"o":28.055,"t":"2025-07-09T04:00:00Z","v":84,"vw":28.055},{"c":28.1147,"h":28.124,"l":28.1147,"n":17,"o":28.124,"t":"2025-07-10T04:00:00Z","v":473,"vw":28.124},{"c":28.0347,"h":28.08,"l":28.0106,"n":38,"o":28.08,"t":"2025-07-11T04:00:00Z","v":2014,"vw":28.030967},{"c":28.0658,"h":28.07,"l":27.87,"n":32,"o":27.87,"t":"2025-07-14T04:00:00Z","v":2651,"vw":28.019249},{"c":28.2825,"h":28.2825,"l":28.22,"n":9,"o":28.24,"t":"2025-07-15T04:00:00Z","v":1470,"vw":28.248357},{"c":28.4302,"h":28.48,"l":28.23,"n":23,"o":28.23,"t":"2025-07-16T04:00:00Z","v":2006,"vw":28.425471},{"c":28.5984,"h":28.65,"l":28.51,"n":13,"o":28.5218,"t":"2025-07-17T04:00:00Z","v":1678,"vw":28.557048},{"c":28.645,"h":28.7,"l":28.645,"n":23,"o":28.7,"t":"2025-07-18T04:00:00Z","v":233,"vw":28.7},{"c":28.7599,"h":28.8432,"l":28.67,"n":25,"o":28.785,"t":"2025-07-21T04:00:00Z","v":3969,"vw":28.766515},{"c":28.7978,"h":28.7978,"l":28.58,"n":11,"o":28.58,"t":"2025-07-22T04:00:00Z","v":2068,"vw":28.58},{"c":29.1896,"h":29.1896,"l":29.1526,"n":7,"o":29.1526,"t":"2025-07-23T04:00:00Z","v":389,"vw":29.1526},{"c":29.075,"h":29.12,"l":29.02,"n":18,"o":29.12,"t":"2025-07-24T04:00:00Z","v":3161,"vw":29.07},{"c":28.969,"h":28.969,"l":28.88,"n":15,"o":28.9,"t":"2025-07-25T04:00:00Z","v":2500,"vw":28.906946},{"c":28.7899,"h":28.91,"l":28.75,"n":51,"o":28.91,"t":"2025-07-28T04:00:00Z","v":6719,"vw":28.827289},{"c":28.8961,"h":28.93,"l":28.8961,"n":9,"o":28.9299,"t":"2025-07-29T04:00:00Z","v":1244,"vw":28.907263},{"c":28.6764,"h":29.55,"l":28.6764,"n":42,"o":28.81,"t":"2025-07-30T04:00:00Z","v":11560,"vw":29.350601},{"c":28.475,"h":28.63,"l":28.475,"n":59,"o":28.63,"t":"2025-07-31T04:00:00Z","v":3919,"vw":28.54614},{"c":28.27,"h":28.43,"l":28.21,"n":40,"o":28.43,"t":"2025-08-01T04:00:00Z","v":3260,"vw":28.243974},{"c":28.5465,"h":28.5799,"l":28.5465,"n":16,"o":28.5565,"t":"2025-08-04T04:00:00Z","v":982,"vw":28.575025},{"c":28.6443,"h":28.68,"l":28.6443,"n":16,"o":28.68,"t":"2025-08-05T04:00:00Z","v":1222,"vw":28.677864},{"c":28.7818,"h":28.79,"l":28.64,"n":28,"o":28.64,"t":"2025-08-06T04:00:00Z","v":842,"vw":28.733695},{"c":29.0694,"h":29.0694,"l":29.06,"n":21,"o":29.06,"t":"2025-08-07T04:00:00Z","v":2649,"vw":29.06},{"c":29.0493,"h":29.11,"l":28.99,"n":31,"o":29.049,"t":"2025-08-08T04:00:00Z","v":4094,"vw":29.053041},{"c":28.995,"h":29.1,"l":28.995,"n":26,"o":29.1,"t":"2025-08-11T04:00:00Z","v":1829,"vw":29.050143},{"c":29.4148,"h":29.47,"l":29.2,"n":46,"o":29.2399,"t":"2025-08-12T04:00:00Z","v":8042,"vw":29.329596},{"c":29.889,"h":29.91,"l":29.85,"n":37,"o":29.91,"t":"2025-08-13T04:00:00Z","v":2736,"vw":29.877692},{"c":29.5113,"h":29.61,"l":29.5113,"n":24,"o":29.52,"t":"2025-08-14T04:00:00Z","v":2382,"vw":29.556317},{"c":29.4904,"h":29.5,"l":29.4904,"n":12,"o":29.5,"t":"2025-08-15T04:00:00Z","v":427,"vw":29.5},{"c":29.5487,"h":29.5799,"l":29.51,"n":24,"o":29.5799,"t":"2025-08-18T04:00:00Z","v":1758,"vw":29.522405},{"c":29.2792,"h":29.5,"l":29.245,"n":11,"o":29.5,"t":"2025-08-19T04:00:00Z","v":337,"vw":29.360909},{"c":29.1959,"h":29.1959,"l":29.07,"n":22,"o":29.18,"t":"2025-08-20T04:00:00Z","v":2764,"vw":29.159824},{"c":29.1775,"h":29.1999,"l":29.1775,"n":14,"o":29.19,"t":"2025-08-21T04:00:00Z","v":677,"vw":29.1936},{"c":29.6881,"h":29.6881,"l":29.6031,"n":24,"o":29.6031,"t":"2025-08-22T04:00:00Z","v":589,"vw":29.6031},{"c":29.5393,"h":29.79,"l":29.5393,"n":54,"o":29.78,"t":"2025-08-25T04:00:00Z","v":6857,"vw":29.71836},{"c":29.5107,"h":29.56,"l":29.49,"n":20,"o":29.505,"t":"2025-08-26T04:00:00Z","v":669,"vw":29.515724},{"c":29.3132,"h":29.3132,"l":29.05,"n":39,"o":29.15,"t":"2025-08-27T04:00:00Z","v":3083,"vw":29.146248},{"c":29.4239,"h":29.48,"l":29.37,"n":15,"o":29.37,"t":"2025-08-28T04:00:00Z","v":931,"vw":29.450802},{"c":29.3511,"h":29.3698,"l":29.309,"n":22,"o":29.309,"t":"2025-08-29T04:00:00Z","v":497,"vw":29.33491},{"c":29.2871,"h":29.2871,"l":29.09,"n":32,"o":29.09,"t":"2025-09-02T04:00:00Z","v":1132,"vw":29.217591},{"c":29.4403,"h":29.5,"l":29.38,"n":30,"o":29.44,"t":"2025-09-03T04:00:00Z","v":1587,"vw":29.458333},{"c":29.3294,"h":29.37,"l":29.2,"n":68,"o":29.26,"t":"2025-09-04T04:00:00Z","v":7781,"vw":29.305253},{"c":29.722,"h":29.89,"l":29.6265,"n":57,"o":29.89,"t":"2025-09-05T04:00:00Z","v":28838,"vw":29.70436},{"c":30.0482,"h":30.0482,"l":29.904,"n":27,"o":29.94,"t":"2025-09-08T04:00:00Z","v":895,"vw":29.959726},{"c":30.1657,"h":30.1657,"l":30.13,"n":17,"o":30.13,"t":"2025-09-09T04:00:00Z","v":3495,"vw":30.145201},{"c":30.3192,"h":30.5099,"l":30.3192,"n":46,"o":30.41,"t":"2025-09-10T04:00:00Z","v":9617,"vw":30.415968},{"c":30.7571,"h":30.76,"l":30.635,"n":33,"o":30.635,"t":"2025-09-11T04:00:00Z","v":3665,"vw":30.672034},{"c":30.78,"h":30.84,"l":30.7,"n":45,"o":30.725,"t":"2025-09-12T04:00:00Z","v":4473,"vw":30.770542},{"c":30.9915,"h":31.06,"l":30.85,"n":79,"o":30.99,"t":"2025-09-15T04:00:00Z","v":5805,"vw":30.961268},{"c":31.3467,"h":31.4,"l":31.21,"n":37,"o":31.21,"t":"2025-09-16T04:00:00Z","v":980,"vw":31.299741},{"c":31.6326,"h":31.67,"l":31.57,"n":30,"o":31.59,"t":"2025-09-17T04:00:00Z","v":2554,"vw":31.605358},{"c":31.4744,"h":31.53,"l":31.34,"n":33,"o":31.48,"t":"2025-09-18T04:00:00Z","v":1991,"vw":31.464433},{"c":31.2971,"h":31.33,"l":31.2285,"n":39,"o":31.2285,"t":"2025-09-19T04:00:00Z","v":2506,"vw":31.275509},{"c":31.4172,"h":31.48,"l":31.305,"n":42,"o":31.34,"t":"2025-09-22T04:00:00Z","v":3421,"vw":31.356076},{"c":31.5065,"h":31.7,"l":31.48,"n":36,"o":31.7,"t":"2025-09-23T04:00:00Z","v":1439,"vw":31.622739},{"c":31.51,"h":31.63,"l":31.45,"n":70,"o":31.6,"t":"2025-09-24T04:00:00Z","v":8221,"vw":31.510544},{"c":31.3015,"h":31.36,"l":31.2,"n":47,"o":31.2,"t":"2025-09-25T04:00:00Z","v":7389,"vw":31.325512},{"c":31.2027,"h":31.21,"l":30.96,"n":27,"o":30.96,"t":"2025-09-26T04:00:00Z","v":1003,"vw":31.089033},{"c":31.5537,"h":31.804,"l":31.49,"n":54,"o":31.67,"t":"2025-09-29T04:00:00Z","v":7230,"vw":31.657408},{"c":31.66,"h":31.68,"l":31.5398,"n":75,"o":31.595,"t":"2025-09-30T04:00:00Z","v":33874,"vw":31.597381},{"c":31.8756,"h":31.96,"l":31.8196,"n":34,"o":31.88,"t":"2025-10-01T04:00:00Z","v":3063,"vw":31.926228},{"c":32.0934,"h":32.28,"l":32.04,"n":47,"o":32.28,"t":"2025-10-02T04:00:00Z","v":3508,"vw":32.128292},{"c":32.2939,"h":32.33,"l":32.1978,"n":28,"o":32.33,"t":"2025-10-03T04:00:00Z","v":3107,"vw":32.302719},{"c":32.49,"h":32.59,"l":32.37,"n":122,"o":32.43,"t":"2025-10-06T04:00:00Z","v":11927,"vw":32.482667},{"c":32.2199,"h":32.63,"l":32.192,"n":83,"o":32.63,"t":"2025-10-07T04:00:00Z","v":52592,"vw":32.412875},{"c":32.5055,"h":32.53,"l":32.3372,"n":82,"o":32.35,"t":"2025-10-08T04:00:00Z","v":9784,"vw":32.429341},{"c":32.095,"h":32.48,"l":32.095,"n":49,"o":32.48,"t":"2025-10-09T04:00:00Z","v":6638,"vw":32.155894},{"c":30.82,"h":32.14,"l":30.76,"n":122,"o":32.11,"t":"2025-10-10T04:00:00Z","v":6156,"vw":30.987211},{"c":31.8173,"h":31.86,"l":31.69,"n":63,"o":31.69,"t":"2025-10-13T04:00:00Z","v":4134,"vw":31.787042},{"c":31.5044,"h":31.73,"l":31.21,"n":41,"o":31.27,"t":"2025-10-14T04:00:00Z","v":1409,"vw":31.453382},{"c":32.1365,"h":32.24,"l":32.0572,"n":59,"o":32.13,"t":"2025-10-15T04:00:00Z","v":5291,"vw":32.120813},{"c":32.3156,"h":32.57,"l":32.27,"n":87,"o":32.56,"t":"2025-10-16T04:00:00Z","v":13754,"vw":32.441007},{"c":32.3696,"h":32.3884,"l":32.12,"n":27,"o":32.12,"t":"2025-10-17T04:00:00Z","v":728,"vw":32.264707},{"c":32.7976,"h":32.87,"l":32.66,"n":68,"o":32.66,"t":"2025-10-20T04:00:00Z","v":11195,"vw":32.826576},{"c":32.535,"h":32.68,"l":32.535,"n":49,"o":32.68,"t":"2025-10-21T04:00:00Z","v":8717,"vw":32.582693},{"c":32.58,"h":32.64,"l":32.31,"n":93,"o":32.49,"t":"2025-10-22T04:00:00Z","v":7937,"vw":32.434969},{"c":32.7339,"h":32.81,"l":32.56,"n":34,"o":32.58,"t":"2025-10-23T04:00:00Z","v":4486,"vw":32.690845},{"c":33.07,"h":33.09,"l":32.95,"n":65,"o":32.95,"t":"2025-10-24T04:00:00Z","v":6816,"vw":33.045347},{"c":33.4783,"h":33.58,"l":33.3,"n":69,"o":33.58,"t":"2025-10-27T04:00:00Z","v":10904,"vw":33.435646},{"c":33.4141,"h":33.47,"l":33.23,"n":72,"o":33.27,"t":"2025-10-28T04:00:00Z","v":7025,"vw":33.294955},{"c":33.6475,"h":33.81,"l":33.638,"n":47,"o":33.7302,"t":"2025-10-29T04:00:00Z","v":1960,"vw":33.724719},{"c":33.23,"h":33.42,"l":33.23,"n":51,"o":33.38,"t":"2025-10-30T04:00:00Z","v":5115,"vw":33.330825},{"c":33.1989,"h":33.31,"l":33.14,"n":100,"o":33.2,"t":"2025-10-31T04:00:00Z","v":6663,"vw":33.238882},{"c":33.455,"h":33.5289,"l":33.36,"n":90,"o":33.48,"t":"2025-11-03T05:00:00Z","v":7449,"vw":33.445367},{"c":32.8239,"h":33.0515,"l":32.8239,"n":46,"o":32.9685,"t":"2025-11-04T05:00:00Z","v":2570,"vw":32.998432},{"c":33.1625,"h":33.1625,"l":32.8,"n":63,"o":32.8,"t":"2025-11-05T05:00:00Z","v":6448,"vw":33.060252},{"c":32.8775,"h":33.21,"l":32.7501,"n":56,"o":33.19,"t":"2025-11-06T05:00:00Z","v":3495,"vw":32.919386},{"c":32.7749,"h":32.7749,"l":32.3801,"n":72,"o":32.63,"t":"2025-11-07T05:00:00Z","v":13651,"vw":32.531474},{"c":33.3898,"h":33.4,"l":33.164,"n":76,"o":33.31,"t":"2025-11-10T05:00:00Z","v":8067,"vw":33.323388},{"c":33.3634,"h":33.44,"l":33.288,"n":44,"o":33.314,"t":"2025-11-11T05:00:00Z","v":9423,"vw":33.357791},{"c":33.3825,"h":33.41,"l":33.2563,"n":83,"o":33.2563,"t":"2025-11-12T05:00:00Z","v":9681,"vw":33.367495},{"c":33.02,"h":33.57,"l":33,"n":123,"o":33.51,"t":"2025-11-13T05:00:00Z","v":15592,"vw":33.324587},{"c":32.988,"h":33.19,"l":32.68,"n":47,"o":32.68,"t":"2025-11-14T05:00:00Z","v":4423,"vw":32.959532},{"c":32.6062,"h":32.976,"l":32.6062,"n":54,"o":32.97,"t":"2025-11-17T05:00:00Z","v":5598,"vw":32.908569},{"c":32.4587,"h":32.59,"l":32.3,"n":44,"o":32.41,"t":"2025-11-18T05:00:00Z","v":3005,"vw":32.483701},{"c":32.3573,"h":32.4795,"l":32.3,"n":63,"o":32.36,"t":"2025-11-19T05:00:00Z","v":3523,"vw":32.352764},{"c":31.8187,"h":32.77,"l":31.8187,"n":90,"o":32.77,"t":"2025-11-20T05:00:00Z","v":8932,"vw":32.105361},{"c":31.8025,"h":31.89,"l":31.51,"n":38,"o":31.82,"t":"2025-11-21T05:00:00Z","v":4493,"vw":31.752739},{"c":32.1739,"h":32.1739,"l":32.0245,"n":35,"o":32.03,"t":"2025-11-24T05:00:00Z","v":2951,"vw":32.074899},{"c":32.3243,"h":32.3243,"l":32,"n":37,"o":32.15,"t":"2025-11-25T05:00:00Z","v":4795,"vw":32.194919},{"c":32.5848,"h":32.65,"l":32.47,"n":87,"o":32.55,"t":"2025-11-26T05:00:00Z","v":11745,"vw":32.584507},{"c":32.6698,"h":32.6698,"l":32.56,"n":52,"o":32.56,"t":"2025-11-28T05:00:00Z","v":8509,"vw":32.610595},{"c":32.68,"h":32.76,"l":32.57,"n":61,"o":32.64,"t":"2025-12-01T05:00:00Z","v":4390,"vw":32.690229},{"c":32.6761,"h":32.7,"l":32.5701,"n":40,"o":32.69,"t":"2025-12-02T05:00:00Z","v":7350,"vw":32.659162},{"c":32.721,"h":32.73,"l":32.55,"n":44,"o":32.68,"t":"2025-12-03T05:00:00Z","v":2004,"vw":32.677205},{"c":32.7362,"h":32.81,"l":32.69,"n":102,"o":32.81,"t":"2025-12-04T05:00:00Z","v":9295,"vw":32.744493},{"c":32.932,"h":33.22,"l":32.87,"n":104,"o":33.122,"t":"2025-12-05T05:00:00Z","v":7277,"vw":32.98781},{"c":32.911,"h":33.1,"l":32.88,"n":52,"o":33.1,"t":"2025-12-08T05:00:00Z","v":2097,"vw":32.931941},{"c":32.858,"h":32.93,"l":32.7,"n":52,"o":32.86,"t":"2025-12-09T05:00:00Z","v":5540,"vw":32.853876},{"c":33.21,"h":33.32,"l":32.9053,"n":97,"o":32.9053,"t":"2025-12-10T05:00:00Z","v":9818,"vw":33.118641},{"c":33.0361,"h":33.17,"l":32.7901,"n":140,"o":32.94,"t":"2025-12-11T05:00:00Z","v":15396,"vw":33.057295},{"c":32.8,"h":33.19,"l":32.79,"n":118,"o":33.19,"t":"2025-12-12T05:00:00Z","v":26220,"vw":32.921981},{"c":32.78,"h":33.01,"l":32.7,"n":101,"o":33.01,"t":"2025-12-15T05:00:00Z","v":18599,"vw":32.913122},{"c":32.4041,"h":32.4041,"l":32.34,"n":30,"o":32.375,"t":"2025-12-16T05:00:00Z","v":1279,"vw":32.36444},{"c":32.145,"h":32.58,"l":32.0801,"n":137,"o":32.5745,"t":"2025-12-17T05:00:00Z","v":9828,"vw":32.340724},{"c":32.592,"h":32.7399,"l":32.51,"n":134,"o":32.51,"t":"2025-12-18T05:00:00Z","v":16631,"vw":32.636718},{"c":32.68,"h":32.8,"l":32.55,"n":129,"o":32.55,"t":"2025-12-19T05:00:00Z","v":10962,"vw":32.711155},{"c":32.872,"h":32.872,"l":32.75,"n":71,"o":32.75,"t":"2025-12-22T05:00:00Z","v":3485,"vw":32.820101},{"c":33.0768,"h":33.12,"l":32.87,"n":79,"o":32.94,"t":"2025-12-23T05:00:00Z","v":9382,"vw":32.974713},{"c":33.22,"h":33.22,"l":33.115,"n":175,"o":33.18,"t":"2025-12-24T05:00:00Z","v":18580,"vw":33.185049},{"c":33.4742,"h":33.49,"l":33.325,"n":85,"o":33.38,"t":"2025-12-26T05:00:00Z","v":10532,"vw":33.374784},{"c":33.4,"h":33.4,"l":33.225,"n":82,"o":33.31,"t":"2025-12-29T05:00:00Z","v":16531,"vw":33.317781},{"c":33.462,"h":33.57,"l":33.462,"n":46,"o":33.466,"t":"2025-12-30T05:00:00Z","v":3012,"vw":33.508585},{"c":33.415,"h":33.49,"l":33.3975,"n":103,"o":33.465,"t":"2025-12-31T05:00:00Z","v":10928,"vw":33.426533},{"c":34.51,"h":34.85,"l":34.21,"n":240,"o":34.85,"t":"2026-01-02T05:00:00Z","v":29347,"vw":34.409547},{"c":34.97,"h":35.05,"l":34.6462,"n":245,"o":34.9,"t":"2026-01-05T05:00:00Z","v":197014,"vw":34.901108},{"c":35.33,"h":35.37,"l":35.146,"n":290,"o":35.18,"t":"2026-01-06T05:00:00Z","v":43644,"vw":35.293096},{"c":35.14,"h":35.2592,"l":34.92,"n":324,"o":35.22,"t":"2026-01-07T05:00:00Z","v":97884,"vw":35.126375},{"c":35.18,"h":35.18,"l":35.01,"n":178,"o":35.11,"t":"2026-01-08T05:00:00Z","v":15984,"vw":35.06018},{"c":35.28,"h":35.28,"l":35.06,"n":85,"o":35.0775,"t":"2026-01-09T05:00:00Z","v":32297,"vw":35.161086},{"c":35.77,"h":35.81,"l":35.23,"n":204,"o":35.23,"t":"2026-01-12T05:00:00Z","v":25086,"vw":35.608253},{"c":35.47,"h":35.83,"l":35.3752,"n":153,"o":35.83,"t":"2026-01-13T05:00:00Z","v":32562,"vw":35.553871},{"c":35.5361,"h":36.49,"l":35.41,"n":122,"o":36.49,"t":"2026-01-14T05:00:00Z","v":14168,"vw":35.61736},{"c":36.44,"h":36.44,"l":35.68,"n":242,"o":35.84,"t":"2026-01-15T05:00:00Z","v":50722,"vw":35.884697},{"c":35.73,"h":35.87,"l":35.56,"n":176,"o":35.87,"t":"2026-01-16T05:00:00Z","v":33964,"vw":35.642583},{"c":35.4,"h":35.56,"l":35.253,"n":221,"o":35.48,"t":"2026-01-20T05:00:00Z","v":33364,"vw":35.388362},{"c":35.8858,"h":35.95,"l":35.675,"n":97,"o":35.7152,"t":"2026-01-21T05:00:00Z","v":13890,"vw":35.762213},{"c":36.1,"h":36.41,"l":36.04,"n":140,"o":36.1,"t":"2026-01-22T05:00:00Z","v":24818,"vw":36.240114},{"c":36.48,"h":36.49,"l":36.015,"n":129,"o":36.13,"t":"2026-01-23T05:00:00Z","v":15532,"vw":36.297091},{"c":36.51,"h":36.58,"l":36.3852,"n":169,"o":36.53,"t":"2026-01-26T05:00:00Z","v":18110,"vw":36.473546},{"c":37.34,"h":37.36,"l":37.0185,"n":245,"o":37.16,"t":"2026-01-27T05:00:00Z","v":33944,"vw":37.169516},{"c":37.72,"h":37.72,"l":37.349,"n":188,"o":37.67,"t":"2026-01-28T05:00:00Z","v":23848,"vw":37.55712},{"c":37.4,"h":37.68,"l":36.85,"n":264,"o":37.66,"t":"2026-01-29T05:00:00Z","v":13580,"vw":37.286132},{"c":36.56,"h":37.45,"l":36.415,"n":208,"o":37.45,"t":"2026-01-30T05:00:00Z","v":25546,"vw":36.914797},{"c":36.71,"h":36.74,"l":36.21,"n":131,"o":36.21,"t":"2026-02-02T05:00:00Z","v":23413,"vw":36.63476},{"c":36.96,"h":37.1999,"l":36.64,"n":166,"o":37.11,"t":"2026-02-03T05:00:00Z","v":19496,"vw":36.935572},{"c":36.48,"h":37.12,"l":36.22,"n":259,"o":37.12,"t":"2026-02-04T05:00:00Z","v":29359,"vw":36.543948},{"c":36.2,"h":36.38,"l":36.0001,"n":131,"o":36.24,"t":"2026-02-05T05:00:00Z","v":12456,"vw":36.203},{"c":37.28,"h":37.36,"l":36.61,"n":253,"o":36.61,"t":"2026-02-06T05:00:00Z","v":38206,"vw":37.035317},{"c":37.56,"h":37.5699,"l":37.09,"n":170,"o":37.28,"t":"2026-02-09T05:00:00Z","v":24503,"vw":37.430806},{"c":37.62,"h":37.72,"l":37.5342,"n":265,"o":37.64,"t":"2026-02-10T05:00:00Z","v":35710,"vw":37.626041},{"c":38.13,"h":38.13,"l":37.63,"n":168,"o":37.87,"t":"2026-02-11T05:00:00Z","v":17557,"vw":37.861683},{"c":37.79,"h":38.52,"l":37.66,"n":316,"o":38.52,"t":"2026-02-12T05:00:00Z","v":39092,"vw":38.125728},{"c":37.9,"h":37.9,"l":37.2494,"n":229,"o":37.65,"t":"2026-02-13T05:00:00Z","v":18478,"vw":37.554074},{"c":37.68,"h":37.79,"l":37.26,"n":284,"o":37.78,"t":"2026-02-17T05:00:00Z","v":23925,"vw":37.614489},{"c":38.07,"h":38.22,"l":37.8418,"n":265,"o":37.86,"t":"2026-02-18T05:00:00Z","v":36558,"vw":38.105724},{"c":37.85,"h":37.85,"l":37.6,"n":242,"o":37.67,"t":"2026-02-19T05:00:00Z","v":18954,"vw":37.720785},{"c":38.655,"h":38.66,"l":37.77,"n":298,"o":37.77,"t":"2026-02-20T05:00:00Z","v":36524,"vw":38.452836},{"c":38.31,"h":38.74,"l":38.215,"n":294,"o":38.74,"t":"2026-02-23T05:00:00Z","v":41862,"vw":38.427066},{"c":39,"h":39,"l":38.49,"n":343,"o":38.5,"t":"2026-02-24T05:00:00Z","v":41685,"vw":38.809059},{"c":39.26,"h":39.29,"l":39.11,"n":203,"o":39.17,"t":"2026-02-25T05:00:00Z","v":25387,"vw":39.209545},{"c":39.02,"h":39.3,"l":38.555,"n":268,"o":39.3,"t":"2026-02-26T05:00:00Z","v":35694,"vw":38.946041},{"c":38.87,"h":38.87,"l":38.47,"n":180,"o":38.6,"t":"2026-02-27T05:00:00Z","v":23136,"vw":38.74101},{"c":38.4,"h":38.52,"l":37.91,"n":383,"o":37.93,"t":"2026-03-02T05:00:00Z","v":39014,"vw":38.279008},{"c":36.32,"h":36.56,"l":35.305,"n":290,"o":36.35,"t":"2026-03-03T05:00:00Z","v":37334,"vw":35.881933},{"c":36.83,"h":37.15,"l":36.2301,"n":184,"o":36.385,"t":"2026-03-04T05:00:00Z","v":13418,"vw":36.697283},{"c":35.89,"h":36.35,"l":35.3301,"n":198,"o":36.19,"t":"2026-03-05T05:00:00Z","v":26289,"vw":35.773949},{"c":35.35,"h":35.7283,"l":35.23,"n":198,"o":35.24,"t":"2026-03-06T05:00:00Z","v":19223,"vw":35.572618},{"c":36.3,"h":36.3,"l":34.8416,"n":185,"o":34.94,"t":"2026-03-09T04:00:00Z","v":24723,"vw":35.280785},{"c":36.59,"h":37.1099,"l":36.2899,"n":119,"o":36.37,"t":"2026-03-10T04:00:00Z","v":9870,"vw":36.703286},{"c":36.58,"h":36.74,"l":36.31,"n":102,"o":36.5499,"t":"2026-03-11T04:00:00Z","v":3737,"vw":36.518536},{"c":35.44,"h":36.11,"l":35.34,"n":599,"o":36.11,"t":"2026-03-12T04:00:00Z","v":121143,"vw":35.634923},{"c":35.23,"h":36,"l":35.14,"n":197,"o":35.74,"t":"2026-03-13T04:00:00Z","v":32612,"vw":35.398592},{"c":36.4,"h":36.5,"l":36.1,"n":213,"o":36.1,"t":"2026-03-16T04:00:00Z","v":30468,"vw":36.361192},{"c":36.69,"h":36.83,"l":36.505,"n":179,"o":36.61,"t":"2026-03-17T04:00:00Z","v":23056,"vw":36.669208},{"c":35.9,"h":36.41,"l":35.895,"n":179,"o":36.41,"t":"2026-03-18T04:00:00Z","v":11276,"vw":36.18951},{"c":35.78,"h":35.9,"l":35.095,"n":124,"o":35.095,"t":"2026-03-19T04:00:00Z","v":12381,"vw":35.413447},{"c":34.44,"h":35.47,"l":34.44,"n":115,"o":35.47,"t":"2026-03-20T04:00:00Z","v":5802,"vw":34.829857},{"c":35.8,"h":36.005,"l":35.38,"n":249,"o":35.5,"t":"2026-03-23T04:00:00Z","v":23583,"vw":35.74818},{"c":35.28,"h":35.46,"l":34.86,"n":121,"o":34.86,"t":"2026-03-24T04:00:00Z","v":10207,"vw":35.223948},{"c":35.6563,"h":35.82,"l":35.5701,"n":61,"o":35.65,"t":"2026-03-25T04:00:00Z","v":3979,"vw":35.645016},{"c":34.47,"h":35.08,"l":34.39,"n":113,"o":35.01,"t":"2026-03-26T04:00:00Z","v":12095,"vw":34.548352},{"c":34.26,"h":34.436,"l":34.08,"n":104,"o":34.34,"t":"2026-03-27T04:00:00Z","v":16184,"vw":34.191971},{"c":33.85,"h":34.39,"l":33.76,"n":198,"o":34.39,"t":"2026-03-30T04:00:00Z","v":14406,"vw":34.03544},{"c":35.35,"h":35.35,"l":34.2,"n":297,"o":34.2,"t":"2026-03-31T04:00:00Z","v":69986,"vw":34.439155},{"c":35.63,"h":35.845,"l":35.41,"n":156,"o":35.59,"t":"2026-04-01T04:00:00Z","v":26678,"vw":35.689482},{"c":35.29,"h":35.43,"l":34.555,"n":139,"o":34.59,"t":"2026-04-02T04:00:00Z","v":5801,"vw":35.117263},{"c":35.63,"h":35.71,"l":35.45,"n":115,"o":35.53,"t":"2026-04-06T04:00:00Z","v":10279,"vw":35.50694},{"c":35.8,"h":35.8,"l":35.1301,"n":88,"o":35.42,"t":"2026-04-07T04:00:00Z","v":4603,"vw":35.478142},{"c":37.67,"h":37.83,"l":37.29,"n":143,"o":37.83,"t":"2026-04-08T04:00:00Z","v":16317,"vw":37.525943},{"c":37.628,"h":37.7278,"l":37.18,"n":105,"o":37.36,"t":"2026-04-09T04:00:00Z","v":8837,"vw":37.523074},{"c":37.75,"h":37.92,"l":37.7,"n":158,"o":37.84,"t":"2026-04-10T04:00:00Z","v":13068,"vw":37.775908},{"c":38.28,"h":38.3,"l":37.615,"n":198,"o":37.615,"t":"2026-04-13T04:00:00Z","v":14701,"vw":38.018222},{"c":38.991,"h":39.04,"l":38.58,"n":130,"o":38.75,"t":"2026-04-14T04:00:00Z","v":8094,"vw":38.837338},{"c":39.0476,"h":39.1,"l":38.88,"n":90,"o":39.02,"t":"2026-04-15T04:00:00Z","v":5033,"vw":39.043105},{"c":39.2497,"h":39.49,"l":39.08,"n":186,"o":39.32,"t":"2026-04-16T04:00:00Z","v":17662,"vw":39.282781},{"c":39.88,"h":40.235,"l":39.83,"n":225,"o":39.835,"t":"2026-04-17T04:00:00Z","v":20024,"vw":39.99333},{"c":39.5502,"h":39.62,"l":39.46,"n":143,"o":39.6,"t":"2026-04-20T04:00:00Z","v":11372,"vw":39.528714},{"c":38.9362,"h":39.69,"l":38.9362,"n":125,"o":39.67,"t":"2026-04-21T04:00:00Z","v":8523,"vw":39.36331},{"c":39.656,"h":39.6799,"l":39.32,"n":111,"o":39.32,"t":"2026-04-22T04:00:00Z","v":5549,"vw":39.587564},{"c":38.9872,"h":39.41,"l":38.765,"n":139,"o":39.23,"t":"2026-04-23T04:00:00Z","v":9034,"vw":39.067024},{"c":39.8897,"h":39.9099,"l":39.52,"n":103,"o":39.52,"t":"2026-04-24T04:00:00Z","v":5017,"vw":39.805959},{"c":39.828,"h":40.04,"l":39.75,"n":142,"o":40.04,"t":"2026-04-27T04:00:00Z","v":9776,"vw":39.846666},{"c":39.44,"h":39.46,"l":39.17,"n":164,"o":39.17,"t":"2026-04-28T04:00:00Z","v":21084,"vw":39.374199},{"c":39.3143,"h":39.6,"l":39.3,"n":103,"o":39.6,"t":"2026-04-29T04:00:00Z","v":4963,"vw":39.427864},{"c":40.21,"h":40.22,"l":39.61,"n":106,"o":39.61,"t":"2026-04-30T04:00:00Z","v":5378,"vw":40.067967},{"c":40.385,"h":40.68,"l":40.22,"n":132,"o":40.22,"t":"2026-05-01T04:00:00Z","v":11866,"vw":40.439665},{"c":40.4247,"h":40.9099,"l":40.32,"n":163,"o":40.68,"t":"2026-05-04T04:00:00Z","v":8002,"vw":40.652797},{"c":41.3313,"h":41.5,"l":41.025,"n":127,"o":41.04,"t":"2026-05-05T04:00:00Z","v":14915,"vw":41.282844},{"c":42.7795,"h":42.83,"l":42.23,"n":210,"o":42.23,"t":"2026-05-06T04:00:00Z","v":18865,"vw":42.495062},{"c":42.355,"h":42.98,"l":42.26,"n":281,"o":42.98,"t":"2026-05-07T04:00:00Z","v":29037,"vw":42.487065},{"c":43.2304,"h":43.33,"l":42.858,"n":215,"o":42.93,"t":"2026-05-08T04:00:00Z","v":30508,"vw":43.034423},{"c":43.36,"h":43.47,"l":43.205,"n":197,"o":43.28,"t":"2026-05-11T04:00:00Z","v":20868,"vw":43.379951},{"c":41.865,"h":42.29,"l":41.22,"n":240,"o":42.29,"t":"2026-05-12T04:00:00Z","v":25729,"vw":41.708054},{"c":42.6581,"h":42.775,"l":42.125,"n":102,"o":42.14,"t":"2026-05-13T04:00:00Z","v":7378,"vw":42.646963},{"c":42.7998,"h":42.865,"l":42.5,"n":167,"o":42.5,"t":"2026-05-14T04:00:00Z","v":9720,"vw":42.719562},{"c":41.225,"h":41.43,"l":40.95,"n":266,"o":41.38,"t":"2026-05-15T04:00:00Z","v":19947,"vw":41.261061},{"c":41.2596,"h":41.65,"l":40.9,"n":228,"o":41.62,"t":"2026-05-18T04:00:00Z","v":23852,"vw":41.294353},{"c":40.7284,"h":41.1199,"l":40.21,"n":138,"o":40.49,"t":"2026-05-19T04:00:00Z","v":12261,"vw":40.493949},{"c":41.6428,"h":41.68,"l":40.89,"n":263,"o":40.89,"t":"2026-05-20T04:00:00Z","v":15256,"vw":41.474945},{"c":41.9811,"h":42.075,"l":41.405,"n":122,"o":41.405,"t":"2026-05-21T04:00:00Z","v":7123,"vw":41.738026},{"c":41.853,"h":42.2299,"l":41.7,"n":168,"o":41.907,"t":"2026-05-22T04:00:00Z","v":13934,"vw":41.974375},{"c":43.366,"h":43.37,"l":42.83,"n":202,"o":42.83,"t":"2026-05-26T04:00:00Z","v":13950,"vw":43.219064},{"c":43.4377,"h":43.8,"l":43.19,"n":229,"o":43.74,"t":"2026-05-27T04:00:00Z","v":49794,"vw":43.415889},{"c":43.64,"h":43.65,"l":42.8117,"n":150,"o":43.13,"t":"2026-05-28T04:00:00Z","v":12861,"vw":43.302452},{"c":43.452,"h":43.74,"l":43.335,"n":189,"o":43.47,"t":"2026-05-29T04:00:00Z","v":10860,"vw":43.496241},{"c":44.4095,"h":44.66,"l":43.8,"n":247,"o":43.8,"t":"2026-06-01T04:00:00Z","v":13981,"vw":44.301465},{"c":45.0594,"h":45.14,"l":44.78,"n":172,"o":44.8,"t":"2026-06-02T04:00:00Z","v":11117,"vw":44.93734},{"c":44.3577,"h":44.575,"l":44.07,"n":137,"o":44.575,"t":"2026-06-03T04:00:00Z","v":10012,"vw":44.266848},{"c":43.68,"h":43.74,"l":43.05,"n":217,"o":43.34,"t":"2026-06-04T04:00:00Z","v":17137,"vw":43.356117},{"c":40.73,"h":42.18,"l":40.59,"n":389,"o":42.18,"t":"2026-06-05T04:00:00Z","v":39931,"vw":41.529018},{"c":41.5237,"h":41.8499,"l":41.39,"n":201,"o":41.66,"t":"2026-06-08T04:00:00Z","v":19627,"vw":41.666845},{"c":41.5459,"h":42.6582,"l":40.6,"n":273,"o":42.59,"t":"2026-06-09T04:00:00Z","v":29897,"vw":41.754656},{"c":41.0081,"h":41.87,"l":41,"n":129,"o":41.23,"t":"2026-06-10T04:00:00Z","v":9945,"vw":41.365284},{"c":42.927,"h":42.97,"l":41.43,"n":137,"o":41.61,"t":"2026-06-11T04:00:00Z","v":9720,"vw":42.005402},{"c":43.1058,"h":43.2899,"l":42.8799,"n":190,"o":42.92,"t":"2026-06-12T04:00:00Z","v":14927,"vw":43.153489},{"c":44.57,"h":44.599,"l":44.27,"n":273,"o":44.44,"t":"2026-06-15T04:00:00Z","v":34185,"vw":44.412584},{"c":43.7134,"h":44.34,"l":43.705,"n":161,"o":44.2,"t":"2026-06-16T04:00:00Z","v":10778,"vw":44.027812},{"c":43.7494,"h":44.56,"l":43.715,"n":272,"o":44.389,"t":"2026-06-17T04:00:00Z","v":18175,"vw":44.369132},{"c":45.08,"h":45.24,"l":44.6263,"n":229,"o":44.73,"t":"2026-06-18T04:00:00Z","v":16976,"vw":44.998694},{"c":45.43,"h":45.62,"l":45.335,"n":397,"o":45.53,"t":"2026-06-22T04:00:00Z","v":17722,"vw":45.463766},{"c":42.78,"h":43.29,"l":42.5401,"n":252,"o":42.94,"t":"2026-06-23T04:00:00Z","v":20696,"vw":43.000063},{"c":42.82,"h":42.96,"l":42.46,"n":241,"o":42.78,"t":"2026-06-24T04:00:00Z","v":11793,"vw":42.733875},{"c":43.49,"h":44.0699,"l":43.105,"n":194,"o":43.95,"t":"2026-06-25T04:00:00Z","v":10271,"vw":43.461747},{"c":42.895,"h":43.17,"l":42.31,"n":209,"o":42.38,"t":"2026-06-26T04:00:00Z","v":16360,"vw":42.818414},{"c":42.9873,"h":43.02,"l":42.075,"n":260,"o":42.62,"t":"2026-06-29T04:00:00Z","v":19357,"vw":42.753656},{"c":43.6348,"h":43.67,"l":42.99,"n":171,"o":42.99,"t":"2026-06-30T04:00:00Z","v":12284,"vw":43.555813},{"c":42.45,"h":42.93,"l":42.4054,"n":206,"o":42.62,"t":"2026-07-01T04:00:00Z","v":11880,"vw":42.631121},{"c":41.79,"h":42.6399,"l":41.3801,"n":270,"o":42.35,"t":"2026-07-02T04:00:00Z","v":14564,"vw":41.967484},{"c":43.3123,"h":43.37,"l":43.07,"n":301,"o":43.07,"t":"2026-07-06T04:00:00Z","v":6909,"vw":43.295095},{"c":42.0895,"h":42.37,"l":41.76,"n":169,"o":42.37,"t":"2026-07-07T04:00:00Z","v":16307,"vw":42.09545},{"c":42.37,"h":42.37,"l":41.4801,"n":127,"o":41.99,"t":"2026-07-08T04:00:00Z","v":10372,"vw":42.060378},{"c":42.6528,"h":42.76,"l":42.48,"n":134,"o":42.51,"t":"2026-07-09T04:00:00Z","v":9422,"vw":42.663846},{"c":42.6,"h":42.65,"l":42.19,"n":164,"o":42.22,"t":"2026-07-10T04:00:00Z","v":9435,"vw":42.353817},{"c":41.0337,"h":41.63,"l":41.0337,"n":228,"o":41.63,"t":"2026-07-13T04:00:00Z","v":14515,"vw":41.310531},{"c":41.88,"h":41.96,"l":41.5901,"n":212,"o":41.67,"t":"2026-07-14T04:00:00Z","v":14684,"vw":41.813924},{"c":41.7519,"h":41.96,"l":41.23,"n":185,"o":41.89,"t":"2026-07-15T04:00:00Z","v":16748,"vw":41.501684},{"c":40.7517,"h":41.1,"l":40.6701,"n":184,"o":40.965,"t":"2026-07-16T04:00:00Z","v":15591,"vw":40.825111},{"c":40.1858,"h":40.595,"l":39.35,"n":197,"o":39.4,"t":"2026-07-17T04:00:00Z","v":16156,"vw":40.000274},{"c":40.365,"h":40.755,"l":40.365,"n":136,"o":40.62,"t":"2026-07-20T04:00:00Z","v":4783,"vw":40.611337},{"c":41.61,"h":41.72,"l":41.29,"n":180,"o":41.31,"t":"2026-07-21T04:00:00Z","v":16713,"vw":41.488608},{"c":41.32,"h":41.53,"l":41.05,"n":213,"o":41.05,"t":"2026-07-22T04:00:00Z","v":15004,"vw":41.415294},{"c":41.0168,"h":41.22,"l":40.7,"n":150,"o":41.05,"t":"2026-07-23T04:00:00Z","v":169698,"vw":40.979355},{"c":40.2484,"h":40.74,"l":40.185,"n":143,"o":40.57,"t":"2026-07-24T04:00:00Z","v":8173,"vw":40.460355},{"c":40.4161,"h":40.89,"l":40.14,"n":140,"o":40.89,"t":"2026-07-27T04:00:00Z","v":8206,"vw":40.388768},{"c":39.73,"h":39.9,"l":39.1701,"n":330,"o":39.64,"t":"2026-07-28T04:00:00Z","v":22114,"vw":39.586251},{"c":38.8302,"h":39.52,"l":38.598,"n":189,"o":39.35,"t":"2026-07-29T04:00:00Z","v":97117,"vw":39.128798},{"c":40.67,"h":40.68,"l":39.56,"n":253,"o":39.79,"t":"2026-07-30T04:00:00Z","v":22063,"vw":40.256465},{"c":40.91,"h":41.46,"l":40.55,"n":167,"o":41.46,"t":"2026-07-31T04:00:00Z","v":14473,"vw":40.883544},{"c":40.9292,"h":40.9674,"l":40.35,"n":213,"o":40.56,"t":"2026-08-03T04:00:00Z","v":8971,"vw":40.698047},{"c":42.0176,"h":42.15,"l":41.35,"n":148,"o":41.35,"t":"2026-08-04T04:00:00Z","v":10726,"vw":41.764163},{"c":41.8225,"h":42.04,"l":41.8101,"n":199,"o":42.04,"t":"2026-08-05T04:00:00Z","v":9097,"vw":41.964928},{"c":41.2542,"h":41.595,"l":41.1,"n":109,"o":41.24,"t":"2026-08-06T04:00:00Z","v":10876,"vw":41.380325},{"c":41.5709,"h":41.765,"l":41.305,"n":121,"o":41.7,"t":"2026-08-07T04:00:00Z","v":11751,"vw":41.43146},{"c":41.38,"h":41.49,"l":41.25,"n":170,"o":41.25,"t":"2026-08-10T04:00:00Z","v":17166,"vw":41.37492},{"c":41.3663,"h":41.7232,"l":41.315,"n":120,"o":41.56,"t":"2026-08-11T04:00:00Z","v":7097,"vw":41.557191},{"c":42.0239,"h":42.12,"l":41.89,"n":118,"o":42.1,"t":"2026-08-12T04:00:00Z","v":9789,"vw":42.052187},{"c":42.2222,"h":42.4499,"l":42.1817,"n":118,"o":42.27,"t":"2026-08-13T04:00:00Z","v":9293,"vw":42.331347},{"c":42.15,"h":42.45,"l":42,"n":179,"o":42.21,"t":"2026-08-14T04:00:00Z","v":22412,"vw":42.172545},{"c":42.64,"h":42.96,"l":42.58,"n":158,"o":42.68,"t":"2026-08-17T04:00:00Z","v":9960,"vw":42.789975},{"c":41.4084,"h":42,"l":41.31,"n":188,"o":42,"t":"2026-08-18T04:00:00Z","v":20221,"vw":41.714687},{"c":41.8526,"h":42.01,"l":41.79,"n":113,"o":42,"t":"2026-08-19T04:00:00Z","v":8305,"vw":41.877862},{"c":42.27,"h":42.3,"l":42.05,"n":217,"o":42.05,"t":"2026-08-20T04:00:00Z","v":23025,"vw":42.181327},{"c":42.6513,"h":42.855,"l":42.58,"n":149,"o":42.855,"t":"2026-08-21T04:00:00Z","v":16450,"vw":42.702358},{"c":41.9593,"h":42.2,"l":41.77,"n":147,"o":42.2,"t":"2026-08-24T04:00:00Z","v":19165,"vw":41.950173},{"c":42.55,"h":42.55,"l":42.37,"n":134,"o":42.46,"t":"2026-08-25T04:00:00Z","v":10385,"vw":42.510145},{"c":42.5591,"h":42.78,"l":42.5565,"n":113,"o":42.72,"t":"2026-08-26T04:00:00Z","v":4606,"vw":42.687289},{"c":42.74,"h":42.77,"l":42.55,"n":121,"o":42.77,"t":"2026-08-27T04:00:00Z","v":6842,"vw":42.679525},{"c":42.425,"h":42.85,"l":42.365,"n":160,"o":42.85,"t":"2026-08-28T04:00:00Z","v":10555,"vw":42.651431},{"c":42.2459,"h":42.4299,"l":42.125,"n":113,"o":42.34,"t":"2026-08-31T04:00:00Z","v":7476,"vw":42.276637},{"c":42.27,"h":42.63,"l":42.06,"n":190,"o":42.42,"t":"2026-09-01T04:00:00Z","v":17969,"vw":42.433572},{"c":42.2926,"h":42.35,"l":42.1301,"n":92,"o":42.1301,"t":"2026-09-02T04:00:00Z","v":4746,"vw":42.250041},{"c":42.5131,"h":42.56,"l":42.06,"n":103,"o":42.5,"t":"2026-09-03T04:00:00Z","v":8514,"vw":42.345477},{"c":43.1609,"h":43.1609,"l":42.71,"n":151,"o":42.71,"t":"2026-09-04T04:00:00Z","v":8488,"vw":42.945539},{"c":43.3755,"h":43.62,"l":43.3755,"n":290,"o":43.54,"t":"2026-09-08T04:00:00Z","v":25256,"vw":43.500966},{"c":43.27,"h":43.43,"l":43.03,"n":105,"o":43.31,"t":"2026-09-09T04:00:00Z","v":10009,"vw":43.257696},{"c":42.28,"h":42.51,"l":42.2301,"n":103,"o":42.51,"t":"2026-09-10T04:00:00Z","v":4286,"vw":42.307994},{"c":42.74,"h":42.79,"l":42.61,"n":136,"o":42.71,"t":"2026-09-11T04:00:00Z","v":11674,"vw":42.720531},{"c":41.69,"h":41.91,"l":41.5599,"n":210,"o":41.65,"t":"2026-09-14T04:00:00Z","v":7720,"vw":41.703246},{"c":41.4601,"h":41.57,"l":41.375,"n":107,"o":41.555,"t":"2026-09-15T04:00:00Z","v":3569,"vw":41.478302},{"c":41.42,"h":41.7601,"l":41.375,"n":130,"o":41.76,"t":"2026-09-16T04:00:00Z","v":5927,"vw":41.7077},{"c":42.24,"h":42.24,"l":41.89,"n":126,"o":41.89,"t":"2026-09-17T04:00:00Z","v":5749,"vw":42.09548},{"c":42.0565,"h":42.0565,"l":41.7101,"n":165,"o":41.88,"t":"2026-09-18T04:00:00Z","v":17159,"vw":41.920527},{"c":43.46,"h":43.61,"l":42.88,"n":233,"o":43.01,"t":"2026-09-21T04:00:00Z","v":15100,"vw":43.258164},{"c":43.53,"h":43.53,"l":43.1501,"n":143,"o":43.19,"t":"2026-09-22T04:00:00Z","v":10823,"vw":43.278208},{"c":42.6048,"h":43.04,"l":42.49,"n":145,"o":43,"t":"2026-09-23T04:00:00Z","v":9933,"vw":42.800161},{"c":42.2825,"h":42.4,"l":42.0801,"n":170,"o":42.33,"t":"2026-09-24T04:00:00Z","v":13638,"vw":42.177334},{"c":42.7618,"h":42.94,"l":42.615,"n":148,"o":42.75,"t":"2026-09-25T04:00:00Z","v":5856,"vw":42.752964},{"c":42.2421,"h":42.33,"l":41.86,"n":143,"o":42.202,"t":"2026-09-28T04:00:00Z","v":8788,"vw":42.140195},{"c":42.333,"h":42.39,"l":42.175,"n":99,"o":42.18,"t":"2026-09-29T04:00:00Z","v":2850,"vw":42.302824},{"c":41.9628,"h":42.33,"l":41.9,"n":162,"o":42.33,"t":"2026-09-30T04:00:00Z","v":12751,"vw":42.047151},{"c":42.09,"h":42.11,"l":41.67,"n":136,"o":41.94,"t":"2026-10-01T04:00:00Z","v":8422,"vw":41.851444},{"c":42.4264,"h":42.44,"l":42.17,"n":126,"o":42.41,"t":"2026-10-02T04:00:00Z","v":7125,"vw":42.2703},{"c":43.0753,"h":43.14,"l":42.975,"n":143,"o":43.07,"t":"2026-10-05T04:00:00Z","v":9030,"vw":43.099024},{"c":42.75,"h":42.94,"l":42.7412,"n":147,"o":42.86,"t":"2026-10-06T04:00:00Z","v":10566,"vw":42.838109},{"c":42.16,"h":42.2,"l":41.84,"n":135,"o":41.87,"t":"2026-10-07T04:00:00Z","v":12281,"vw":42.031091},{"c":41.33,"h":41.68,"l":41.2,"n":133,"o":41.43,"t":"2026-10-08T04:00:00Z","v":10158,"vw":41.322242},{"c":41.77,"h":41.8,"l":41.57,"n":186,"o":41.745,"t":"2026-10-09T04:00:00Z","v":15757,"vw":41.694128},{"c":41.3054,"h":41.42,"l":41.25,"n":103,"o":41.42,"t":"2026-10-12T04:00:00Z","v":3215,"vw":41.347493},{"c":40.859,"h":40.94,"l":40.69,"n":103,"o":40.94,"t":"2026-10-13T04:00:00Z","v":7490,"vw":40.830598},{"c":40.01,"h":40.33,"l":39.88,"n":200,"o":40.22,"t":"2026-10-14T04:00:00Z","v":13184,"vw":40.036698},{"c":39.7092,"h":39.76,"l":38.96,"n":210,"o":39.2,"t":"2026-10-15T04:00:00Z","v":20324,"vw":39.467039},{"c":38.9466,"h":39.52,"l":38.86,"n":137,"o":39.52,"t":"2026-10-16T04:00:00Z","v":11192,"vw":39.044506},{"c":39.19,"h":39.41,"l":39.19,"n":78,"o":39.39,"t":"2026-10-19T04:00:00Z","v":6414,"vw":39.313239},{"c":39.3274,"h":39.515,"l":39.04,"n":61,"o":39.04,"t":"2026-10-20T04:00:00Z","v":5559,"vw":39.391178},{"c":39.4777,"h":39.57,"l":39.33,"n":61,"o":39.35,"t":"2026-10-21T04:00:00Z","v":4564,"vw":39.51071},{"c":38.245,"h":38.61,"l":38.175,"n":123,"o":38.56,"t":"2026-10-22T04:00:00Z","v":8636,"vw":38.405346},{"c":38.52,"h":38.56,"l":38.27,"n":47,"o":38.27,"t":"2026-10-23T04:00:00Z","v":3654,"vw":38.435131}],"volatilityBars":[{"c":45.55,"h":45.62,"l":45.4,"n":14,"o":45.53,"t":"2026-06-22T13:30:00Z","v":1495,"vw":45.530956},{"c":45.61,"h":45.61,"l":45.485,"n":10,"o":45.58,"t":"2026-06-22T14:00:00Z","v":764,"vw":45.585},{"c":45.58,"h":45.6,"l":45.58,"n":6,"o":45.6,"t":"2026-06-22T14:15:00Z","v":371,"vw":45.592913},{"c":45.365,"h":45.365,"l":45.335,"n":4,"o":45.335,"t":"2026-06-22T14:30:00Z","v":510,"vw":45.353},{"c":45.37,"h":45.42,"l":45.37,"n":5,"o":45.42,"t":"2026-06-22T14:45:00Z","v":677,"vw":45.379091},{"c":45.46,"h":45.48,"l":45.45,"n":4,"o":45.48,"t":"2026-06-22T15:00:00Z","v":443,"vw":45.462036},{"c":45.41,"h":45.41,"l":45.41,"n":6,"o":45.41,"t":"2026-06-22T15:15:00Z","v":600,"vw":45.41},{"c":45.475,"h":45.475,"l":45.44,"n":3,"o":45.44,"t":"2026-06-22T15:30:00Z","v":440,"vw":45.466841},{"c":45.5599,"h":45.56,"l":45.54,"n":7,"o":45.54,"t":"2026-06-22T15:45:00Z","v":3322,"vw":45.559349},{"c":45.345,"h":45.4,"l":45.345,"n":7,"o":45.4,"t":"2026-06-22T16:00:00Z","v":751,"vw":45.391864},{"c":45.47,"h":45.47,"l":45.47,"n":1,"o":45.47,"t":"2026-06-22T16:45:00Z","v":100,"vw":45.47},{"c":45.4199,"h":45.42,"l":45.4199,"n":6,"o":45.42,"t":"2026-06-22T17:15:00Z","v":440,"vw":45.419966},{"c":45.35,"h":45.35,"l":45.35,"n":3,"o":45.35,"t":"2026-06-22T17:30:00Z","v":167,"vw":45.35},{"c":45.4799,"h":45.4799,"l":45.4799,"n":2,"o":45.4799,"t":"2026-06-22T17:45:00Z","v":240,"vw":45.4799},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-06-22T18:00:00Z","v":110,"vw":45.43},{"c":45.405,"h":45.405,"l":45.405,"n":2,"o":45.405,"t":"2026-06-22T18:15:00Z","v":106,"vw":45.405},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-06-22T18:30:00Z","v":120,"vw":45.4},{"c":45.3583,"h":45.3791,"l":45.3583,"n":6,"o":45.3791,"t":"2026-06-22T18:45:00Z","v":403,"vw":45.372781},{"c":45.395,"h":45.395,"l":45.395,"n":1,"o":45.395,"t":"2026-06-22T19:00:00Z","v":110,"vw":45.395},{"c":45.3854,"h":45.3854,"l":45.3854,"n":6,"o":45.3854,"t":"2026-06-22T19:15:00Z","v":115,"vw":45.3854},{"c":45.38,"h":45.385,"l":45.38,"n":8,"o":45.38,"t":"2026-06-22T19:30:00Z","v":1416,"vw":45.383567},{"c":45.405,"h":45.41,"l":45.38,"n":19,"o":45.38,"t":"2026-06-22T19:45:00Z","v":2225,"vw":45.394677},{"c":45.43,"h":45.43,"l":45.43,"n":3,"o":45.43,"t":"2026-06-22T20:00:00Z","v":103,"vw":45.43},{"c":42.95,"h":43.49,"l":42.95,"n":2,"o":43.49,"t":"2026-06-23T13:15:00Z","v":316,"vw":43.319114},{"c":42.98,"h":42.99,"l":42.5401,"n":25,"o":42.94,"t":"2026-06-23T13:30:00Z","v":6535,"vw":42.863677},{"c":43.1005,"h":43.18,"l":43.1005,"n":2,"o":43.18,"t":"2026-06-23T13:45:00Z","v":400,"vw":43.14025},{"c":43.16,"h":43.27,"l":43.16,"n":19,"o":43.27,"t":"2026-06-23T14:00:00Z","v":3480,"vw":43.238006},{"c":43.28,"h":43.29,"l":43.28,"n":6,"o":43.29,"t":"2026-06-23T14:15:00Z","v":219,"vw":43.285},{"c":43.1299,"h":43.13,"l":43.1299,"n":2,"o":43.13,"t":"2026-06-23T14:30:00Z","v":694,"vw":43.12995},{"c":43.075,"h":43.075,"l":43.075,"n":1,"o":43.075,"t":"2026-06-23T14:45:00Z","v":500,"vw":43.075},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-06-23T15:00:00Z","v":2200,"vw":43.05},{"c":42.98,"h":43.07,"l":42.98,"n":12,"o":43.07,"t":"2026-06-23T15:30:00Z","v":647,"vw":43.002959},{"c":42.945,"h":42.945,"l":42.945,"n":1,"o":42.945,"t":"2026-06-23T15:45:00Z","v":125,"vw":42.945},{"c":43.14,"h":43.18,"l":43.14,"n":6,"o":43.18,"t":"2026-06-23T16:15:00Z","v":466,"vw":43.151834},{"c":43.08,"h":43.08,"l":43.08,"n":1,"o":43.08,"t":"2026-06-23T16:45:00Z","v":100,"vw":43.08},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-06-23T17:15:00Z","v":1163,"vw":43},{"c":43.03,"h":43.03,"l":43.03,"n":2,"o":43.03,"t":"2026-06-23T17:30:00Z","v":510,"vw":43.03},{"c":42.865,"h":42.865,"l":42.865,"n":2,"o":42.865,"t":"2026-06-23T18:15:00Z","v":350,"vw":42.865},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-06-23T19:00:00Z","v":100,"vw":42.99},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-06-23T19:15:00Z","v":134,"vw":42.85},{"c":42.78,"h":42.78,"l":42.73,"n":4,"o":42.73,"t":"2026-06-23T19:45:00Z","v":1070,"vw":42.741726},{"c":42.63,"h":42.78,"l":42.63,"n":11,"o":42.78,"t":"2026-06-24T13:30:00Z","v":3281,"vw":42.763612},{"c":42.69,"h":42.69,"l":42.69,"n":59,"o":42.69,"t":"2026-06-24T13:45:00Z","v":1851,"vw":42.69},{"c":42.74,"h":42.74,"l":42.74,"n":2,"o":42.74,"t":"2026-06-24T14:15:00Z","v":125,"vw":42.74},{"c":42.9538,"h":42.9538,"l":42.9538,"n":1,"o":42.9538,"t":"2026-06-24T14:45:00Z","v":455,"vw":42.9538},{"c":42.9299,"h":42.9299,"l":42.9299,"n":2,"o":42.9299,"t":"2026-06-24T15:00:00Z","v":251,"vw":42.9299},{"c":42.9,"h":42.9,"l":42.9,"n":2,"o":42.9,"t":"2026-06-24T15:30:00Z","v":254,"vw":42.9},{"c":42.9,"h":42.9,"l":42.9,"n":2,"o":42.9,"t":"2026-06-24T15:45:00Z","v":200,"vw":42.9},{"c":42.83,"h":42.96,"l":42.83,"n":3,"o":42.96,"t":"2026-06-24T16:30:00Z","v":564,"vw":42.91227},{"c":42.74,"h":42.74,"l":42.74,"n":16,"o":42.74,"t":"2026-06-24T17:00:00Z","v":935,"vw":42.74},{"c":42.5,"h":42.5,"l":42.46,"n":9,"o":42.46,"t":"2026-06-24T17:45:00Z","v":339,"vw":42.486667},{"c":42.49,"h":42.5,"l":42.49,"n":4,"o":42.5,"t":"2026-06-24T18:15:00Z","v":274,"vw":42.495},{"c":42.5099,"h":42.51,"l":42.5099,"n":11,"o":42.51,"t":"2026-06-24T19:00:00Z","v":1350,"vw":42.50995},{"c":42.82,"h":42.82,"l":42.7725,"n":8,"o":42.7725,"t":"2026-06-24T19:45:00Z","v":695,"vw":42.809225},{"c":44.0699,"h":44.0699,"l":43.95,"n":4,"o":43.95,"t":"2026-06-25T13:30:00Z","v":552,"vw":43.9718},{"c":43.2,"h":43.36,"l":43.105,"n":4,"o":43.36,"t":"2026-06-25T13:45:00Z","v":1174,"vw":43.307296},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-06-25T14:15:00Z","v":129,"vw":43.36},{"c":43.46,"h":43.58,"l":43.46,"n":18,"o":43.58,"t":"2026-06-25T14:30:00Z","v":1500,"vw":43.532143},{"c":43.34,"h":43.34,"l":43.34,"n":1,"o":43.34,"t":"2026-06-25T15:15:00Z","v":100,"vw":43.34},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-06-25T16:15:00Z","v":435,"vw":43.61},{"c":43.48,"h":43.48,"l":43.48,"n":1,"o":43.48,"t":"2026-06-25T17:30:00Z","v":100,"vw":43.48},{"c":43.4899,"h":43.4899,"l":43.4899,"n":1,"o":43.4899,"t":"2026-06-25T18:00:00Z","v":280,"vw":43.4899},{"c":43.52,"h":43.52,"l":43.52,"n":2,"o":43.52,"t":"2026-06-25T18:15:00Z","v":103,"vw":43.52},{"c":43.39,"h":43.4,"l":43.295,"n":7,"o":43.4,"t":"2026-06-25T19:15:00Z","v":523,"vw":43.347619},{"c":43.44,"h":43.44,"l":43.38,"n":9,"o":43.38,"t":"2026-06-25T19:30:00Z","v":429,"vw":43.40044},{"c":43.49,"h":43.49,"l":43.36,"n":42,"o":43.4,"t":"2026-06-25T19:45:00Z","v":2926,"vw":43.376118},{"c":42.31,"h":42.435,"l":42.31,"n":29,"o":42.38,"t":"2026-06-26T13:30:00Z","v":3072,"vw":42.322545},{"c":42.89,"h":42.89,"l":42.89,"n":3,"o":42.89,"t":"2026-06-26T14:00:00Z","v":105,"vw":42.89},{"c":42.94,"h":42.94,"l":42.94,"n":5,"o":42.94,"t":"2026-06-26T14:15:00Z","v":283,"vw":42.94},{"c":42.87,"h":42.87,"l":42.87,"n":1,"o":42.87,"t":"2026-06-26T15:15:00Z","v":250,"vw":42.87},{"c":43.0099,"h":43.0099,"l":42.99,"n":13,"o":42.99,"t":"2026-06-26T16:15:00Z","v":3067,"vw":42.999648},{"c":43.17,"h":43.17,"l":43.17,"n":2,"o":43.17,"t":"2026-06-26T16:30:00Z","v":358,"vw":43.17},{"c":43.12,"h":43.12,"l":43.12,"n":1,"o":43.12,"t":"2026-06-26T17:45:00Z","v":100,"vw":43.12},{"c":42.9799,"h":42.98,"l":42.906,"n":3,"o":42.906,"t":"2026-06-26T18:30:00Z","v":2489,"vw":42.933631},{"c":42.87,"h":42.87,"l":42.87,"n":2,"o":42.87,"t":"2026-06-26T18:45:00Z","v":177,"vw":42.87},{"c":42.8538,"h":42.8538,"l":42.8538,"n":2,"o":42.8538,"t":"2026-06-26T19:15:00Z","v":114,"vw":42.8538},{"c":42.8899,"h":42.89,"l":42.8899,"n":3,"o":42.89,"t":"2026-06-26T19:30:00Z","v":430,"vw":42.88995},{"c":42.895,"h":42.93,"l":42.865,"n":33,"o":42.88,"t":"2026-06-26T19:45:00Z","v":4948,"vw":42.906202},{"c":42.53,"h":42.74,"l":42.53,"n":24,"o":42.62,"t":"2026-06-29T13:30:00Z","v":4124,"vw":42.627987},{"c":42.385,"h":42.385,"l":42.385,"n":1,"o":42.385,"t":"2026-06-29T14:00:00Z","v":350,"vw":42.385},{"c":42.1303,"h":42.21,"l":42.075,"n":7,"o":42.13,"t":"2026-06-29T14:15:00Z","v":623,"vw":42.145605},{"c":42.42,"h":42.42,"l":42.42,"n":3,"o":42.42,"t":"2026-06-29T14:30:00Z","v":123,"vw":42.42},{"c":42.38,"h":42.38,"l":42.38,"n":2,"o":42.38,"t":"2026-06-29T14:45:00Z","v":200,"vw":42.38},{"c":42.435,"h":42.45,"l":42.435,"n":2,"o":42.45,"t":"2026-06-29T15:00:00Z","v":360,"vw":42.440833},{"c":42.57,"h":42.64,"l":42.5,"n":15,"o":42.52,"t":"2026-06-29T15:30:00Z","v":3200,"vw":42.560297},{"c":42.6629,"h":42.6629,"l":42.6629,"n":3,"o":42.6629,"t":"2026-06-29T16:00:00Z","v":104,"vw":42.6629},{"c":42.77,"h":42.77,"l":42.77,"n":3,"o":42.77,"t":"2026-06-29T16:15:00Z","v":235,"vw":42.77},{"c":42.9,"h":42.9,"l":42.9,"n":3,"o":42.9,"t":"2026-06-29T17:00:00Z","v":180,"vw":42.9},{"c":42.875,"h":42.875,"l":42.875,"n":1,"o":42.875,"t":"2026-06-29T17:15:00Z","v":100,"vw":42.875},{"c":42.87,"h":42.9,"l":42.87,"n":7,"o":42.9,"t":"2026-06-29T17:45:00Z","v":419,"vw":42.885},{"c":42.83,"h":42.98,"l":42.83,"n":51,"o":42.97,"t":"2026-06-29T18:00:00Z","v":798,"vw":42.923081},{"c":42.915,"h":42.915,"l":42.915,"n":1,"o":42.915,"t":"2026-06-29T18:30:00Z","v":140,"vw":42.915},{"c":42.955,"h":42.955,"l":42.955,"n":3,"o":42.955,"t":"2026-06-29T18:45:00Z","v":470,"vw":42.955},{"c":42.898,"h":42.898,"l":42.898,"n":1,"o":42.898,"t":"2026-06-29T19:00:00Z","v":151,"vw":42.898},{"c":43.0099,"h":43.02,"l":42.97,"n":27,"o":42.99,"t":"2026-06-29T19:15:00Z","v":6614,"vw":42.992256},{"c":43.22,"h":43.22,"l":42.99,"n":10,"o":42.99,"t":"2026-06-30T13:30:00Z","v":929,"vw":43.141079},{"c":43.3999,"h":43.4,"l":43.3999,"n":2,"o":43.4,"t":"2026-06-30T14:00:00Z","v":322,"vw":43.39995},{"c":43.49,"h":43.49,"l":43.49,"n":3,"o":43.49,"t":"2026-06-30T14:15:00Z","v":137,"vw":43.49},{"c":43.52,"h":43.565,"l":43.52,"n":5,"o":43.565,"t":"2026-06-30T14:30:00Z","v":228,"vw":43.5425},{"c":43.5399,"h":43.54,"l":43.5,"n":4,"o":43.5,"t":"2026-06-30T15:45:00Z","v":734,"vw":43.529322},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-06-30T16:15:00Z","v":300,"vw":43.5},{"c":43.62,"h":43.62,"l":43.5356,"n":4,"o":43.5356,"t":"2026-06-30T16:30:00Z","v":2211,"vw":43.5796},{"c":43.585,"h":43.585,"l":43.585,"n":1,"o":43.585,"t":"2026-06-30T16:45:00Z","v":142,"vw":43.585},{"c":43.64,"h":43.64,"l":43.55,"n":27,"o":43.64,"t":"2026-06-30T17:30:00Z","v":4274,"vw":43.610337},{"c":43.625,"h":43.625,"l":43.625,"n":3,"o":43.625,"t":"2026-06-30T17:45:00Z","v":251,"vw":43.625},{"c":43.6699,"h":43.6699,"l":43.625,"n":2,"o":43.625,"t":"2026-06-30T18:30:00Z","v":700,"vw":43.663486},{"c":43.65,"h":43.65,"l":43.65,"n":3,"o":43.65,"t":"2026-06-30T18:45:00Z","v":186,"vw":43.65},{"c":43.59,"h":43.67,"l":43.59,"n":2,"o":43.67,"t":"2026-06-30T19:30:00Z","v":600,"vw":43.656667},{"c":42.4054,"h":42.62,"l":42.4054,"n":7,"o":42.62,"t":"2026-07-01T13:30:00Z","v":368,"vw":42.543315},{"c":42.725,"h":42.725,"l":42.725,"n":1,"o":42.725,"t":"2026-07-01T13:45:00Z","v":275,"vw":42.725},{"c":42.93,"h":42.93,"l":42.93,"n":1,"o":42.93,"t":"2026-07-01T14:00:00Z","v":100,"vw":42.93},{"c":42.795,"h":42.795,"l":42.795,"n":3,"o":42.795,"t":"2026-07-01T14:30:00Z","v":1169,"vw":42.795},{"c":42.675,"h":42.72,"l":42.6486,"n":4,"o":42.72,"t":"2026-07-01T14:45:00Z","v":480,"vw":42.68605},{"c":42.72,"h":42.72,"l":42.72,"n":2,"o":42.72,"t":"2026-07-01T15:45:00Z","v":110,"vw":42.72},{"c":42.7299,"h":42.73,"l":42.7299,"n":9,"o":42.73,"t":"2026-07-01T16:15:00Z","v":2940,"vw":42.729941},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-07-01T16:30:00Z","v":100,"vw":42.71},{"c":42.53,"h":42.6,"l":42.53,"n":2,"o":42.6,"t":"2026-07-01T17:30:00Z","v":570,"vw":42.542281},{"c":42.475,"h":42.475,"l":42.475,"n":2,"o":42.475,"t":"2026-07-01T18:00:00Z","v":818,"vw":42.475},{"c":42.54,"h":42.54,"l":42.54,"n":1,"o":42.54,"t":"2026-07-01T18:30:00Z","v":100,"vw":42.54},{"c":42.53,"h":42.53,"l":42.53,"n":21,"o":42.53,"t":"2026-07-01T18:45:00Z","v":983,"vw":42.53},{"c":42.57,"h":42.57,"l":42.57,"n":2,"o":42.57,"t":"2026-07-01T19:00:00Z","v":300,"vw":42.57},{"c":42.51,"h":42.51,"l":42.51,"n":1,"o":42.51,"t":"2026-07-01T19:30:00Z","v":200,"vw":42.51},{"c":42.45,"h":42.48,"l":42.45,"n":22,"o":42.48,"t":"2026-07-01T19:45:00Z","v":2221,"vw":42.474023},{"c":42.47,"h":42.47,"l":42.35,"n":31,"o":42.35,"t":"2026-07-02T13:30:00Z","v":2615,"vw":42.366056},{"c":42.45,"h":42.45,"l":42.45,"n":3,"o":42.45,"t":"2026-07-02T13:45:00Z","v":289,"vw":42.45},{"c":42.6399,"h":42.6399,"l":42.546,"n":2,"o":42.546,"t":"2026-07-02T14:00:00Z","v":650,"vw":42.582115},{"c":42.195,"h":42.42,"l":42.195,"n":4,"o":42.42,"t":"2026-07-02T14:15:00Z","v":210,"vw":42.3075},{"c":42.115,"h":42.23,"l":42.115,"n":8,"o":42.23,"t":"2026-07-02T14:30:00Z","v":2570,"vw":42.225333},{"c":41.84,"h":41.89,"l":41.84,"n":3,"o":41.89,"t":"2026-07-02T15:15:00Z","v":559,"vw":41.854222},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-07-02T15:45:00Z","v":175,"vw":42},{"c":41.6,"h":41.61,"l":41.52,"n":14,"o":41.6,"t":"2026-07-02T16:30:00Z","v":2618,"vw":41.599583},{"c":41.54,"h":41.54,"l":41.54,"n":3,"o":41.54,"t":"2026-07-02T17:00:00Z","v":1200,"vw":41.54},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-07-02T17:15:00Z","v":100,"vw":41.45},{"c":41.3801,"h":41.3801,"l":41.3801,"n":1,"o":41.3801,"t":"2026-07-02T18:15:00Z","v":150,"vw":41.3801},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-07-02T18:30:00Z","v":500,"vw":41.53},{"c":41.5657,"h":41.5657,"l":41.505,"n":3,"o":41.505,"t":"2026-07-02T18:45:00Z","v":361,"vw":41.525233},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-07-02T19:30:00Z","v":100,"vw":41.56},{"c":41.79,"h":41.79,"l":41.79,"n":7,"o":41.79,"t":"2026-07-02T19:45:00Z","v":226,"vw":41.79},{"c":43.07,"h":43.07,"l":43.07,"n":5,"o":43.07,"t":"2026-07-06T13:30:00Z","v":235,"vw":43.07},{"c":43.1728,"h":43.1728,"l":43.1728,"n":3,"o":43.1728,"t":"2026-07-06T14:00:00Z","v":244,"vw":43.1728},{"c":43.37,"h":43.37,"l":43.32,"n":2,"o":43.32,"t":"2026-07-06T14:15:00Z","v":220,"vw":43.347273},{"c":43.23,"h":43.235,"l":43.23,"n":6,"o":43.235,"t":"2026-07-06T14:45:00Z","v":313,"vw":43.231667},{"c":43.2,"h":43.36,"l":43.2,"n":9,"o":43.35,"t":"2026-07-06T15:00:00Z","v":1200,"vw":43.293465},{"c":43.18,"h":43.18,"l":43.18,"n":1,"o":43.18,"t":"2026-07-06T15:15:00Z","v":230,"vw":43.18},{"c":43.33,"h":43.335,"l":43.33,"n":5,"o":43.335,"t":"2026-07-06T15:30:00Z","v":236,"vw":43.332835},{"c":43.33,"h":43.33,"l":43.33,"n":1,"o":43.33,"t":"2026-07-06T16:00:00Z","v":390,"vw":43.33},{"c":43.365,"h":43.365,"l":43.365,"n":2,"o":43.365,"t":"2026-07-06T16:30:00Z","v":198,"vw":43.365},{"c":43.3164,"h":43.3164,"l":43.3164,"n":2,"o":43.3164,"t":"2026-07-06T16:45:00Z","v":201,"vw":43.3164},{"c":43.345,"h":43.345,"l":43.345,"n":3,"o":43.345,"t":"2026-07-06T17:15:00Z","v":122,"vw":43.345},{"c":43.33,"h":43.33,"l":43.33,"n":1,"o":43.33,"t":"2026-07-06T17:30:00Z","v":200,"vw":43.33},{"c":43.2991,"h":43.2991,"l":43.2991,"n":4,"o":43.2991,"t":"2026-07-06T18:00:00Z","v":123,"vw":43.2991},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-07-06T18:45:00Z","v":250,"vw":43.35},{"c":43.36,"h":43.36,"l":43.36,"n":1,"o":43.36,"t":"2026-07-06T19:00:00Z","v":250,"vw":43.36},{"c":43.37,"h":43.37,"l":43.365,"n":6,"o":43.365,"t":"2026-07-06T19:30:00Z","v":425,"vw":43.3675},{"c":43.37,"h":43.37,"l":43.37,"n":3,"o":43.37,"t":"2026-07-06T19:45:00Z","v":103,"vw":43.37},{"c":42.3,"h":42.37,"l":42.23,"n":8,"o":42.37,"t":"2026-07-07T13:30:00Z","v":851,"vw":42.305088},{"c":41.8501,"h":41.8501,"l":41.8501,"n":1,"o":41.8501,"t":"2026-07-07T14:15:00Z","v":1000,"vw":41.8501},{"c":41.99,"h":41.99,"l":41.99,"n":3,"o":41.99,"t":"2026-07-07T14:30:00Z","v":146,"vw":41.99},{"c":41.965,"h":41.965,"l":41.965,"n":3,"o":41.965,"t":"2026-07-07T14:45:00Z","v":322,"vw":41.965},{"c":41.92,"h":41.92,"l":41.92,"n":1,"o":41.92,"t":"2026-07-07T15:00:00Z","v":904,"vw":41.92},{"c":41.815,"h":41.815,"l":41.815,"n":4,"o":41.815,"t":"2026-07-07T15:15:00Z","v":1990,"vw":41.815},{"c":41.76,"h":41.9,"l":41.76,"n":4,"o":41.9,"t":"2026-07-07T15:30:00Z","v":1386,"vw":41.859625},{"c":42.2199,"h":42.22,"l":42.1899,"n":7,"o":42.19,"t":"2026-07-07T16:15:00Z","v":2432,"vw":42.195227},{"c":42.29,"h":42.29,"l":42.13,"n":5,"o":42.13,"t":"2026-07-07T17:00:00Z","v":351,"vw":42.183333},{"c":42.24,"h":42.24,"l":42.24,"n":3,"o":42.24,"t":"2026-07-07T17:45:00Z","v":377,"vw":42.24},{"c":42.315,"h":42.3499,"l":42.315,"n":25,"o":42.34,"t":"2026-07-07T18:00:00Z","v":1300,"vw":42.331196},{"c":42.285,"h":42.295,"l":42.285,"n":7,"o":42.295,"t":"2026-07-07T18:15:00Z","v":3038,"vw":42.285335},{"c":42.22,"h":42.28,"l":42.22,"n":5,"o":42.28,"t":"2026-07-07T18:30:00Z","v":311,"vw":42.241165},{"c":42.02,"h":42.02,"l":42.02,"n":2,"o":42.02,"t":"2026-07-07T19:30:00Z","v":101,"vw":42.02},{"c":42.0499,"h":42.05,"l":42.0499,"n":5,"o":42.05,"t":"2026-07-07T19:45:00Z","v":821,"vw":42.04995},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-07-08T13:45:00Z","v":300,"vw":41.99},{"c":41.8601,"h":41.98,"l":41.8,"n":3,"o":41.98,"t":"2026-07-08T14:15:00Z","v":1077,"vw":41.834012},{"c":41.87,"h":41.88,"l":41.86,"n":7,"o":41.86,"t":"2026-07-08T14:30:00Z","v":641,"vw":41.871438},{"c":42.055,"h":42.055,"l":42.055,"n":2,"o":42.055,"t":"2026-07-08T14:45:00Z","v":177,"vw":42.055},{"c":41.4801,"h":41.4801,"l":41.4801,"n":4,"o":41.4801,"t":"2026-07-08T15:15:00Z","v":343,"vw":41.4801},{"c":41.8699,"h":41.87,"l":41.8699,"n":4,"o":41.87,"t":"2026-07-08T16:15:00Z","v":898,"vw":41.869933},{"c":42.18,"h":42.25,"l":42.1299,"n":14,"o":42.13,"t":"2026-07-08T17:00:00Z","v":4636,"vw":42.180867},{"c":42.1601,"h":42.2151,"l":42.16,"n":20,"o":42.215,"t":"2026-07-08T19:30:00Z","v":1397,"vw":42.17981},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-07-08T19:45:00Z","v":150,"vw":42.37},{"c":42.6009,"h":42.6009,"l":42.5,"n":9,"o":42.51,"t":"2026-07-09T13:30:00Z","v":721,"vw":42.535948},{"c":42.6,"h":42.6,"l":42.6,"n":24,"o":42.6,"t":"2026-07-09T14:00:00Z","v":1000,"vw":42.6},{"c":42.48,"h":42.5644,"l":42.48,"n":8,"o":42.52,"t":"2026-07-09T14:15:00Z","v":754,"vw":42.544031},{"c":42.76,"h":42.76,"l":42.75,"n":4,"o":42.75,"t":"2026-07-09T15:30:00Z","v":411,"vw":42.7575},{"c":42.7,"h":42.75,"l":42.7,"n":2,"o":42.75,"t":"2026-07-09T16:00:00Z","v":965,"vw":42.705907},{"c":42.68,"h":42.68,"l":42.68,"n":5,"o":42.68,"t":"2026-07-09T16:15:00Z","v":2934,"vw":42.68},{"c":42.65,"h":42.65,"l":42.65,"n":3,"o":42.65,"t":"2026-07-09T16:30:00Z","v":493,"vw":42.65},{"c":42.7399,"h":42.74,"l":42.7399,"n":3,"o":42.74,"t":"2026-07-09T17:00:00Z","v":469,"vw":42.73995},{"c":42.725,"h":42.75,"l":42.725,"n":3,"o":42.75,"t":"2026-07-09T18:30:00Z","v":300,"vw":42.741633},{"c":42.7,"h":42.7,"l":42.7,"n":4,"o":42.7,"t":"2026-07-09T18:45:00Z","v":119,"vw":42.7},{"c":42.695,"h":42.695,"l":42.695,"n":3,"o":42.695,"t":"2026-07-09T19:15:00Z","v":587,"vw":42.695},{"c":42.6306,"h":42.6306,"l":42.6306,"n":3,"o":42.6306,"t":"2026-07-09T19:45:00Z","v":250,"vw":42.6306},{"c":42.19,"h":42.38,"l":42.19,"n":34,"o":42.22,"t":"2026-07-10T13:30:00Z","v":5292,"vw":42.311475},{"c":42.28,"h":42.28,"l":42.28,"n":1,"o":42.28,"t":"2026-07-10T13:45:00Z","v":826,"vw":42.28},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-07-10T14:30:00Z","v":100,"vw":42.24},{"c":42.5099,"h":42.51,"l":42.5099,"n":2,"o":42.51,"t":"2026-07-10T14:45:00Z","v":600,"vw":42.50995},{"c":42.65,"h":42.65,"l":42.65,"n":2,"o":42.65,"t":"2026-07-10T15:15:00Z","v":212,"vw":42.65},{"c":42.595,"h":42.595,"l":42.595,"n":2,"o":42.595,"t":"2026-07-10T16:00:00Z","v":164,"vw":42.595},{"c":42.64,"h":42.64,"l":42.64,"n":4,"o":42.64,"t":"2026-07-10T18:45:00Z","v":235,"vw":42.64},{"c":42.6,"h":42.6,"l":42.6,"n":1,"o":42.6,"t":"2026-07-10T19:45:00Z","v":100,"vw":42.6},{"c":41.415,"h":41.63,"l":41.415,"n":15,"o":41.63,"t":"2026-07-13T13:30:00Z","v":1245,"vw":41.537602},{"c":41.3401,"h":41.3401,"l":41.3401,"n":3,"o":41.3401,"t":"2026-07-13T13:45:00Z","v":149,"vw":41.3401},{"c":41.405,"h":41.41,"l":41.405,"n":5,"o":41.41,"t":"2026-07-13T14:00:00Z","v":562,"vw":41.409},{"c":41.3501,"h":41.47,"l":41.3501,"n":14,"o":41.4,"t":"2026-07-13T14:15:00Z","v":1047,"vw":41.413978},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-07-13T14:30:00Z","v":230,"vw":41.38},{"c":41.475,"h":41.475,"l":41.475,"n":1,"o":41.475,"t":"2026-07-13T15:00:00Z","v":409,"vw":41.475},{"c":41.46,"h":41.46,"l":41.46,"n":1,"o":41.46,"t":"2026-07-13T15:15:00Z","v":145,"vw":41.46},{"c":41.4799,"h":41.48,"l":41.4799,"n":8,"o":41.48,"t":"2026-07-13T15:30:00Z","v":2082,"vw":41.479957},{"c":41.335,"h":41.355,"l":41.335,"n":3,"o":41.355,"t":"2026-07-13T15:45:00Z","v":300,"vw":41.341667},{"c":41.31,"h":41.315,"l":41.31,"n":21,"o":41.315,"t":"2026-07-13T16:15:00Z","v":1442,"vw":41.314167},{"c":41.1101,"h":41.22,"l":41.11,"n":10,"o":41.21,"t":"2026-07-13T17:15:00Z","v":4157,"vw":41.166957},{"c":41.04,"h":41.04,"l":41.04,"n":8,"o":41.04,"t":"2026-07-13T19:45:00Z","v":1188,"vw":41.04},{"c":41.67,"h":41.67,"l":41.67,"n":5,"o":41.67,"t":"2026-07-14T13:30:00Z","v":170,"vw":41.67},{"c":41.66,"h":41.79,"l":41.66,"n":7,"o":41.79,"t":"2026-07-14T13:45:00Z","v":1243,"vw":41.776708},{"c":41.5901,"h":41.5901,"l":41.5901,"n":1,"o":41.5901,"t":"2026-07-14T14:00:00Z","v":400,"vw":41.5901},{"c":41.67,"h":41.67,"l":41.67,"n":3,"o":41.67,"t":"2026-07-14T14:15:00Z","v":204,"vw":41.67},{"c":41.71,"h":41.71,"l":41.71,"n":1,"o":41.71,"t":"2026-07-14T14:45:00Z","v":200,"vw":41.71},{"c":41.82,"h":41.92,"l":41.82,"n":13,"o":41.89,"t":"2026-07-14T15:00:00Z","v":1927,"vw":41.868477},{"c":41.86,"h":41.865,"l":41.86,"n":5,"o":41.865,"t":"2026-07-14T15:30:00Z","v":401,"vw":41.8625},{"c":41.785,"h":41.81,"l":41.785,"n":4,"o":41.81,"t":"2026-07-14T15:45:00Z","v":392,"vw":41.797762},{"c":41.93,"h":41.93,"l":41.93,"n":3,"o":41.93,"t":"2026-07-14T16:30:00Z","v":110,"vw":41.93},{"c":41.78,"h":41.96,"l":41.78,"n":2,"o":41.96,"t":"2026-07-14T16:45:00Z","v":208,"vw":41.873462},{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-07-14T17:00:00Z","v":144,"vw":41.91},{"c":41.78,"h":41.88,"l":41.78,"n":10,"o":41.86,"t":"2026-07-14T17:15:00Z","v":750,"vw":41.835375},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-07-14T17:30:00Z","v":180,"vw":41.87},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-07-14T17:45:00Z","v":124,"vw":41.78},{"c":41.87,"h":41.87,"l":41.85,"n":3,"o":41.85,"t":"2026-07-14T18:00:00Z","v":364,"vw":41.86},{"c":41.8499,"h":41.86,"l":41.8499,"n":10,"o":41.86,"t":"2026-07-14T18:30:00Z","v":2224,"vw":41.851001},{"c":41.795,"h":41.81,"l":41.795,"n":7,"o":41.81,"t":"2026-07-14T18:45:00Z","v":390,"vw":41.802916},{"c":41.74,"h":41.82,"l":41.74,"n":9,"o":41.82,"t":"2026-07-14T19:00:00Z","v":1878,"vw":41.74987},{"c":41.85,"h":41.85,"l":41.82,"n":4,"o":41.82,"t":"2026-07-14T19:15:00Z","v":1150,"vw":41.838058},{"c":41.84,"h":41.84,"l":41.81,"n":4,"o":41.81,"t":"2026-07-14T19:30:00Z","v":468,"vw":41.823846},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-07-14T19:45:00Z","v":129,"vw":41.88},{"c":41.89,"h":41.89,"l":41.89,"n":2,"o":41.89,"t":"2026-07-15T13:45:00Z","v":331,"vw":41.89},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-07-15T14:00:00Z","v":282,"vw":41.96},{"c":41.6399,"h":41.6399,"l":41.6,"n":4,"o":41.6,"t":"2026-07-15T14:45:00Z","v":1300,"vw":41.603069},{"c":41.65,"h":41.65,"l":41.545,"n":5,"o":41.545,"t":"2026-07-15T15:15:00Z","v":1215,"vw":41.632688},{"c":41.55,"h":41.585,"l":41.55,"n":9,"o":41.55,"t":"2026-07-15T15:45:00Z","v":707,"vw":41.56},{"c":41.355,"h":41.355,"l":41.35,"n":2,"o":41.35,"t":"2026-07-15T16:00:00Z","v":670,"vw":41.352164},{"c":41.375,"h":41.375,"l":41.315,"n":11,"o":41.35,"t":"2026-07-15T16:15:00Z","v":974,"vw":41.340654},{"c":41.24,"h":41.315,"l":41.23,"n":10,"o":41.315,"t":"2026-07-15T16:30:00Z","v":3100,"vw":41.239355},{"c":41.34,"h":41.38,"l":41.34,"n":2,"o":41.38,"t":"2026-07-15T16:45:00Z","v":400,"vw":41.35},{"c":41.415,"h":41.48,"l":41.415,"n":7,"o":41.48,"t":"2026-07-15T17:00:00Z","v":3056,"vw":41.440888},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-07-15T17:30:00Z","v":300,"vw":41.65},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-07-15T17:45:00Z","v":153,"vw":41.74},{"c":41.7399,"h":41.79,"l":41.7399,"n":11,"o":41.79,"t":"2026-07-15T18:45:00Z","v":1020,"vw":41.751248},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-07-15T19:00:00Z","v":1746,"vw":41.73},{"c":41.745,"h":41.745,"l":41.745,"n":2,"o":41.745,"t":"2026-07-15T19:30:00Z","v":120,"vw":41.745},{"c":41.0099,"h":41.01,"l":40.965,"n":14,"o":40.965,"t":"2026-07-16T13:30:00Z","v":894,"vw":40.983147},{"c":40.8219,"h":40.88,"l":40.8219,"n":7,"o":40.88,"t":"2026-07-16T13:45:00Z","v":1611,"vw":40.854887},{"c":41.0182,"h":41.03,"l":41.0182,"n":4,"o":41.03,"t":"2026-07-16T14:00:00Z","v":432,"vw":41.021143},{"c":40.9701,"h":41.1,"l":40.9701,"n":2,"o":41.1,"t":"2026-07-16T14:30:00Z","v":1000,"vw":40.99608},{"c":40.885,"h":40.885,"l":40.885,"n":1,"o":40.885,"t":"2026-07-16T15:15:00Z","v":500,"vw":40.885},{"c":40.985,"h":40.985,"l":40.985,"n":2,"o":40.985,"t":"2026-07-16T15:30:00Z","v":251,"vw":40.985},{"c":41.02,"h":41.025,"l":41.02,"n":4,"o":41.025,"t":"2026-07-16T15:45:00Z","v":359,"vw":41.021667},{"c":40.83,"h":40.83,"l":40.83,"n":3,"o":40.83,"t":"2026-07-16T16:00:00Z","v":2954,"vw":40.83},{"c":40.76,"h":40.76,"l":40.76,"n":3,"o":40.76,"t":"2026-07-16T17:15:00Z","v":230,"vw":40.76},{"c":40.745,"h":40.8,"l":40.745,"n":6,"o":40.8,"t":"2026-07-16T17:45:00Z","v":600,"vw":40.7725},{"c":40.7496,"h":40.7496,"l":40.7496,"n":2,"o":40.7496,"t":"2026-07-16T18:15:00Z","v":246,"vw":40.7496},{"c":40.735,"h":40.735,"l":40.735,"n":2,"o":40.735,"t":"2026-07-16T18:30:00Z","v":123,"vw":40.735},{"c":40.6701,"h":40.6701,"l":40.6701,"n":1,"o":40.6701,"t":"2026-07-16T19:15:00Z","v":300,"vw":40.6701},{"c":40.76,"h":40.77,"l":40.6763,"n":28,"o":40.68,"t":"2026-07-16T19:45:00Z","v":4613,"vw":40.726397},{"c":39.48,"h":39.48,"l":39.35,"n":19,"o":39.4,"t":"2026-07-17T13:30:00Z","v":2921,"vw":39.36687},{"c":39.63,"h":39.685,"l":39.63,"n":2,"o":39.685,"t":"2026-07-17T13:45:00Z","v":432,"vw":39.672269},{"c":40.035,"h":40.1,"l":40.035,"n":23,"o":40.1,"t":"2026-07-17T14:00:00Z","v":6698,"vw":40.097752},{"c":40.31,"h":40.31,"l":40.31,"n":3,"o":40.31,"t":"2026-07-17T14:15:00Z","v":487,"vw":40.31},{"c":40.325,"h":40.325,"l":40.325,"n":3,"o":40.325,"t":"2026-07-17T14:30:00Z","v":496,"vw":40.325},{"c":40.28,"h":40.28,"l":40.28,"n":1,"o":40.28,"t":"2026-07-17T14:45:00Z","v":100,"vw":40.28},{"c":39.98,"h":40.005,"l":39.98,"n":4,"o":40.005,"t":"2026-07-17T15:00:00Z","v":502,"vw":39.99},{"c":40.595,"h":40.595,"l":40.41,"n":2,"o":40.41,"t":"2026-07-17T15:45:00Z","v":986,"vw":40.428763},{"c":40.585,"h":40.585,"l":40.45,"n":5,"o":40.45,"t":"2026-07-17T16:00:00Z","v":483,"vw":40.512656},{"c":40.455,"h":40.455,"l":40.455,"n":2,"o":40.455,"t":"2026-07-17T16:15:00Z","v":193,"vw":40.455},{"c":40.575,"h":40.575,"l":40.575,"n":1,"o":40.575,"t":"2026-07-17T16:45:00Z","v":102,"vw":40.575},{"c":40.495,"h":40.495,"l":40.495,"n":1,"o":40.495,"t":"2026-07-17T17:15:00Z","v":135,"vw":40.495},{"c":40.51,"h":40.51,"l":40.51,"n":1,"o":40.51,"t":"2026-07-17T17:30:00Z","v":100,"vw":40.51},{"c":40.49,"h":40.49,"l":40.49,"n":9,"o":40.49,"t":"2026-07-17T17:45:00Z","v":440,"vw":40.49},{"c":40.0401,"h":40.0401,"l":40.0401,"n":1,"o":40.0401,"t":"2026-07-17T18:00:00Z","v":800,"vw":40.0401},{"c":40.62,"h":40.62,"l":40.62,"n":6,"o":40.62,"t":"2026-07-20T13:30:00Z","v":945,"vw":40.62},{"c":40.62,"h":40.62,"l":40.62,"n":1,"o":40.62,"t":"2026-07-20T14:15:00Z","v":106,"vw":40.62},{"c":40.5,"h":40.5,"l":40.5,"n":3,"o":40.5,"t":"2026-07-20T15:15:00Z","v":481,"vw":40.5},{"c":40.62,"h":40.62,"l":40.62,"n":3,"o":40.62,"t":"2026-07-20T15:30:00Z","v":1026,"vw":40.62},{"c":40.755,"h":40.755,"l":40.755,"n":3,"o":40.755,"t":"2026-07-20T16:30:00Z","v":140,"vw":40.755},{"c":40.75,"h":40.75,"l":40.75,"n":13,"o":40.75,"t":"2026-07-20T16:45:00Z","v":600,"vw":40.75},{"c":40.56,"h":40.6088,"l":40.56,"n":9,"o":40.6088,"t":"2026-07-20T18:30:00Z","v":495,"vw":40.591802},{"c":40.41,"h":40.41,"l":40.41,"n":1,"o":40.41,"t":"2026-07-20T18:45:00Z","v":200,"vw":40.41},{"c":40.58,"h":40.59,"l":40.41,"n":4,"o":40.45,"t":"2026-07-21T12:15:00Z","v":500,"vw":40.524},{"c":41.43,"h":41.43,"l":41.31,"n":15,"o":41.31,"t":"2026-07-21T13:30:00Z","v":2569,"vw":41.363431},{"c":41.29,"h":41.29,"l":41.29,"n":3,"o":41.29,"t":"2026-07-21T13:45:00Z","v":485,"vw":41.29},{"c":41.46,"h":41.51,"l":41.41,"n":38,"o":41.41,"t":"2026-07-21T14:30:00Z","v":4463,"vw":41.453339},{"c":41.4999,"h":41.51,"l":41.46,"n":14,"o":41.46,"t":"2026-07-21T14:45:00Z","v":3224,"vw":41.487615},{"c":41.61,"h":41.61,"l":41.61,"n":10,"o":41.61,"t":"2026-07-21T16:45:00Z","v":1253,"vw":41.61},{"c":41.72,"h":41.72,"l":41.72,"n":1,"o":41.72,"t":"2026-07-21T17:00:00Z","v":139,"vw":41.72},{"c":41.625,"h":41.65,"l":41.625,"n":3,"o":41.65,"t":"2026-07-21T18:30:00Z","v":495,"vw":41.637654},{"c":41.59,"h":41.59,"l":41.59,"n":1,"o":41.59,"t":"2026-07-21T19:30:00Z","v":1000,"vw":41.59},{"c":41.61,"h":41.68,"l":41.61,"n":6,"o":41.68,"t":"2026-07-21T19:45:00Z","v":1337,"vw":41.662358},{"c":41.05,"h":41.05,"l":41.05,"n":4,"o":41.05,"t":"2026-07-22T13:30:00Z","v":205,"vw":41.05},{"c":41.3,"h":41.3,"l":41.3,"n":2,"o":41.3,"t":"2026-07-22T13:45:00Z","v":132,"vw":41.3},{"c":41.4499,"h":41.4499,"l":41.4499,"n":2,"o":41.4499,"t":"2026-07-22T15:00:00Z","v":170,"vw":41.4499},{"c":41.5,"h":41.51,"l":41.445,"n":26,"o":41.5,"t":"2026-07-22T16:00:00Z","v":4407,"vw":41.491246},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-07-22T16:15:00Z","v":194,"vw":41.47},{"c":41.2941,"h":41.2941,"l":41.2941,"n":1,"o":41.2941,"t":"2026-07-22T18:00:00Z","v":100,"vw":41.2941},{"c":41.37,"h":41.37,"l":41.3699,"n":9,"o":41.37,"t":"2026-07-22T18:15:00Z","v":833,"vw":41.369957},{"c":41.34,"h":41.34,"l":41.34,"n":2,"o":41.34,"t":"2026-07-22T18:45:00Z","v":125,"vw":41.34},{"c":41.4199,"h":41.53,"l":41.4199,"n":43,"o":41.42,"t":"2026-07-22T19:00:00Z","v":3813,"vw":41.43195},{"c":41.38,"h":41.38,"l":41.37,"n":4,"o":41.37,"t":"2026-07-22T19:15:00Z","v":955,"vw":41.371047},{"c":41.38,"h":41.38,"l":41.352,"n":2,"o":41.352,"t":"2026-07-22T19:30:00Z","v":704,"vw":41.35729},{"c":41.32,"h":41.3451,"l":41.32,"n":15,"o":41.345,"t":"2026-07-22T19:45:00Z","v":1911,"vw":41.330547},{"c":41.05,"h":41.05,"l":41.05,"n":3,"o":41.05,"t":"2026-07-23T13:30:00Z","v":915,"vw":41.05},{"c":41.0559,"h":41.0559,"l":41.0559,"n":1,"o":41.0559,"t":"2026-07-23T13:45:00Z","v":375,"vw":41.0559},{"c":41.165,"h":41.22,"l":41.165,"n":2,"o":41.22,"t":"2026-07-23T14:15:00Z","v":400,"vw":41.1925},{"c":41.02,"h":41.0599,"l":41.02,"n":2,"o":41.0599,"t":"2026-07-23T14:45:00Z","v":521,"vw":41.036925},{"c":40.96,"h":41,"l":40.96,"n":6,"o":41,"t":"2026-07-23T15:00:00Z","v":807,"vw":40.97},{"c":40.755,"h":40.755,"l":40.7,"n":35,"o":40.7,"t":"2026-07-23T15:30:00Z","v":2261,"vw":40.710753},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-07-23T15:45:00Z","v":100,"vw":40.82},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-07-23T18:00:00Z","v":200,"vw":41},{"c":41.01,"h":41.03,"l":40.975,"n":10,"o":41.03,"t":"2026-07-23T18:15:00Z","v":2756,"vw":41.002362},{"c":40.95,"h":41.07,"l":40.95,"n":2,"o":41.07,"t":"2026-07-23T18:30:00Z","v":285,"vw":41.026211},{"c":40.98,"h":40.98,"l":40.98,"n":1,"o":40.98,"t":"2026-07-23T18:45:00Z","v":160174,"vw":40.98},{"c":40.57,"h":40.57,"l":40.57,"n":4,"o":40.57,"t":"2026-07-24T13:30:00Z","v":217,"vw":40.57},{"c":40.25,"h":40.41,"l":40.25,"n":9,"o":40.41,"t":"2026-07-24T14:15:00Z","v":1002,"vw":40.285},{"c":40.36,"h":40.36,"l":40.36,"n":1,"o":40.36,"t":"2026-07-24T14:30:00Z","v":100,"vw":40.36},{"c":40.56,"h":40.56,"l":40.56,"n":2,"o":40.56,"t":"2026-07-24T15:00:00Z","v":305,"vw":40.56},{"c":40.74,"h":40.74,"l":40.5782,"n":10,"o":40.64,"t":"2026-07-24T15:30:00Z","v":1278,"vw":40.658637},{"c":40.7,"h":40.7,"l":40.7,"n":3,"o":40.7,"t":"2026-07-24T16:15:00Z","v":221,"vw":40.7},{"c":40.68,"h":40.68,"l":40.68,"n":2,"o":40.68,"t":"2026-07-24T16:30:00Z","v":200,"vw":40.68},{"c":40.5464,"h":40.5464,"l":40.5464,"n":1,"o":40.5464,"t":"2026-07-24T16:45:00Z","v":375,"vw":40.5464},{"c":40.535,"h":40.535,"l":40.535,"n":21,"o":40.535,"t":"2026-07-24T17:45:00Z","v":785,"vw":40.535},{"c":40.49,"h":40.5,"l":40.49,"n":5,"o":40.5,"t":"2026-07-24T18:15:00Z","v":500,"vw":40.496},{"c":40.185,"h":40.185,"l":40.185,"n":2,"o":40.185,"t":"2026-07-24T19:00:00Z","v":133,"vw":40.185},{"c":40.28,"h":40.28,"l":40.28,"n":4,"o":40.28,"t":"2026-07-24T19:30:00Z","v":1249,"vw":40.28},{"c":40.28,"h":40.28,"l":40.28,"n":3,"o":40.28,"t":"2026-07-24T19:45:00Z","v":360,"vw":40.28},{"c":40.89,"h":40.89,"l":40.89,"n":6,"o":40.89,"t":"2026-07-27T13:30:00Z","v":116,"vw":40.89},{"c":40.442,"h":40.442,"l":40.442,"n":1,"o":40.442,"t":"2026-07-27T14:00:00Z","v":120,"vw":40.442},{"c":40.1616,"h":40.1616,"l":40.1616,"n":1,"o":40.1616,"t":"2026-07-27T16:00:00Z","v":100,"vw":40.1616},{"c":40.22,"h":40.22,"l":40.22,"n":3,"o":40.22,"t":"2026-07-27T16:45:00Z","v":201,"vw":40.22},{"c":40.1859,"h":40.1859,"l":40.1859,"n":1,"o":40.1859,"t":"2026-07-27T18:00:00Z","v":100,"vw":40.1859},{"c":40.14,"h":40.17,"l":40.14,"n":7,"o":40.17,"t":"2026-07-27T18:30:00Z","v":1192,"vw":40.164885},{"c":40.325,"h":40.325,"l":40.325,"n":1,"o":40.325,"t":"2026-07-27T19:00:00Z","v":309,"vw":40.325},{"c":40.4299,"h":40.48,"l":40.4299,"n":20,"o":40.48,"t":"2026-07-27T19:30:00Z","v":4512,"vw":40.450337},{"c":40.4,"h":40.4,"l":40.4,"n":3,"o":40.4,"t":"2026-07-27T19:45:00Z","v":575,"vw":40.4},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-07-28T11:00:00Z","v":500,"vw":40.1},{"c":39.31,"h":39.64,"l":39.31,"n":11,"o":39.64,"t":"2026-07-28T13:30:00Z","v":2989,"vw":39.512535},{"c":39.39,"h":39.39,"l":39.39,"n":4,"o":39.39,"t":"2026-07-28T14:00:00Z","v":319,"vw":39.39},{"c":39.1701,"h":39.3,"l":39.1701,"n":14,"o":39.235,"t":"2026-07-28T14:15:00Z","v":2388,"vw":39.232427},{"c":39.61,"h":39.61,"l":39.47,"n":52,"o":39.49,"t":"2026-07-28T14:30:00Z","v":4682,"vw":39.523343},{"c":39.83,"h":39.84,"l":39.7739,"n":47,"o":39.7739,"t":"2026-07-28T15:30:00Z","v":1579,"vw":39.82262},{"c":39.79,"h":39.9,"l":39.79,"n":8,"o":39.9,"t":"2026-07-28T15:45:00Z","v":2100,"vw":39.806135},{"c":39.83,"h":39.83,"l":39.83,"n":5,"o":39.83,"t":"2026-07-28T16:45:00Z","v":351,"vw":39.83},{"c":39.725,"h":39.725,"l":39.725,"n":4,"o":39.725,"t":"2026-07-28T17:15:00Z","v":582,"vw":39.725},{"c":39.745,"h":39.745,"l":39.745,"n":4,"o":39.745,"t":"2026-07-28T17:30:00Z","v":140,"vw":39.745},{"c":39.635,"h":39.635,"l":39.5901,"n":19,"o":39.5901,"t":"2026-07-28T17:45:00Z","v":285,"vw":39.616681},{"c":39.62,"h":39.62,"l":39.62,"n":1,"o":39.62,"t":"2026-07-28T18:15:00Z","v":175,"vw":39.62},{"c":39.6999,"h":39.7,"l":39.6999,"n":7,"o":39.7,"t":"2026-07-28T18:45:00Z","v":3834,"vw":39.699942},{"c":39.73,"h":39.74,"l":39.73,"n":4,"o":39.74,"t":"2026-07-28T19:45:00Z","v":306,"vw":39.733333},{"c":39.35,"h":39.35,"l":39.35,"n":3,"o":39.35,"t":"2026-07-29T13:45:00Z","v":255,"vw":39.35},{"c":39.37,"h":39.37,"l":39.225,"n":3,"o":39.225,"t":"2026-07-29T14:00:00Z","v":1489,"vw":39.292831},{"c":39.23,"h":39.23,"l":39.23,"n":3,"o":39.23,"t":"2026-07-29T14:15:00Z","v":390,"vw":39.23},{"c":39,"h":39.105,"l":39,"n":10,"o":39.105,"t":"2026-07-29T14:30:00Z","v":2259,"vw":39.028833},{"c":38.9401,"h":38.96,"l":38.94,"n":7,"o":38.96,"t":"2026-07-29T15:00:00Z","v":771,"vw":38.944157},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-07-29T15:15:00Z","v":200,"vw":38.94},{"c":38.81,"h":38.81,"l":38.81,"n":2,"o":38.81,"t":"2026-07-29T16:00:00Z","v":101,"vw":38.81},{"c":38.67,"h":38.67,"l":38.598,"n":9,"o":38.598,"t":"2026-07-29T16:15:00Z","v":2639,"vw":38.630895},{"c":38.87,"h":38.9173,"l":38.87,"n":4,"o":38.9173,"t":"2026-07-29T16:30:00Z","v":610,"vw":38.903251},{"c":38.9651,"h":38.9701,"l":38.9651,"n":26,"o":38.97,"t":"2026-07-29T17:00:00Z","v":2273,"vw":38.968886},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-07-29T17:15:00Z","v":82623,"vw":39.15},{"c":39.04,"h":39.1096,"l":39,"n":14,"o":39.1,"t":"2026-07-29T17:30:00Z","v":890,"vw":39.074933},{"c":39.34,"h":39.3794,"l":39.34,"n":3,"o":39.3794,"t":"2026-07-29T18:15:00Z","v":606,"vw":39.366397},{"c":39.52,"h":39.52,"l":39.52,"n":9,"o":39.52,"t":"2026-07-29T18:30:00Z","v":480,"vw":39.52},{"c":39.17,"h":39.17,"l":39.17,"n":1,"o":39.17,"t":"2026-07-29T19:30:00Z","v":130,"vw":39.17},{"c":38.95,"h":38.95,"l":38.95,"n":3,"o":38.95,"t":"2026-07-29T19:45:00Z","v":332,"vw":38.95},{"c":39.8932,"h":39.8932,"l":39.56,"n":32,"o":39.79,"t":"2026-07-30T13:30:00Z","v":1990,"vw":39.639034},{"c":39.8568,"h":40,"l":39.8568,"n":3,"o":40,"t":"2026-07-30T13:45:00Z","v":300,"vw":39.952267},{"c":40.02,"h":40.02,"l":40.02,"n":8,"o":40.02,"t":"2026-07-30T14:00:00Z","v":800,"vw":40.02},{"c":40.21,"h":40.21,"l":40.02,"n":8,"o":40.02,"t":"2026-07-30T14:15:00Z","v":1355,"vw":40.193719},{"c":40.24,"h":40.24,"l":40.24,"n":2,"o":40.24,"t":"2026-07-30T14:30:00Z","v":1243,"vw":40.24},{"c":40.23,"h":40.27,"l":40.23,"n":7,"o":40.27,"t":"2026-07-30T14:45:00Z","v":1179,"vw":40.263953},{"c":40.135,"h":40.26,"l":40.115,"n":39,"o":40.115,"t":"2026-07-30T15:00:00Z","v":6576,"vw":40.206145},{"c":40.2,"h":40.2,"l":40.2,"n":1,"o":40.2,"t":"2026-07-30T15:15:00Z","v":200,"vw":40.2},{"c":40.23,"h":40.23,"l":40.23,"n":2,"o":40.23,"t":"2026-07-30T15:30:00Z","v":198,"vw":40.23},{"c":40.465,"h":40.465,"l":40.465,"n":1,"o":40.465,"t":"2026-07-30T16:15:00Z","v":120,"vw":40.465},{"c":40.4799,"h":40.48,"l":40.4799,"n":11,"o":40.48,"t":"2026-07-30T18:00:00Z","v":1883,"vw":40.47995},{"c":40.4399,"h":40.45,"l":40.4,"n":18,"o":40.4,"t":"2026-07-30T18:15:00Z","v":2005,"vw":40.429259},{"c":40.4399,"h":40.44,"l":40.4399,"n":5,"o":40.44,"t":"2026-07-30T18:30:00Z","v":341,"vw":40.43995},{"c":40.5,"h":40.5,"l":40.5,"n":8,"o":40.5,"t":"2026-07-30T19:00:00Z","v":640,"vw":40.5},{"c":40.565,"h":40.565,"l":40.565,"n":1,"o":40.565,"t":"2026-07-30T19:15:00Z","v":100,"vw":40.565},{"c":40.59,"h":40.59,"l":40.59,"n":3,"o":40.59,"t":"2026-07-30T19:30:00Z","v":202,"vw":40.59},{"c":40.67,"h":40.68,"l":40.59,"n":23,"o":40.61,"t":"2026-07-30T19:45:00Z","v":2013,"vw":40.629474},{"c":41.23,"h":41.46,"l":41.23,"n":8,"o":41.46,"t":"2026-07-31T13:30:00Z","v":1103,"vw":41.394411},{"c":40.55,"h":40.715,"l":40.55,"n":24,"o":40.715,"t":"2026-07-31T14:00:00Z","v":1610,"vw":40.654718},{"c":40.65,"h":40.65,"l":40.64,"n":5,"o":40.64,"t":"2026-07-31T14:15:00Z","v":1783,"vw":40.648876},{"c":40.78,"h":40.78,"l":40.78,"n":3,"o":40.78,"t":"2026-07-31T14:30:00Z","v":900,"vw":40.78},{"c":40.97,"h":40.97,"l":40.97,"n":3,"o":40.97,"t":"2026-07-31T15:15:00Z","v":227,"vw":40.97},{"c":40.78,"h":40.78,"l":40.78,"n":1,"o":40.78,"t":"2026-07-31T15:30:00Z","v":200,"vw":40.78},{"c":40.85,"h":40.85,"l":40.79,"n":7,"o":40.79,"t":"2026-07-31T16:00:00Z","v":2004,"vw":40.821238},{"c":40.7601,"h":40.7601,"l":40.7601,"n":4,"o":40.7601,"t":"2026-07-31T16:15:00Z","v":330,"vw":40.7601},{"c":40.95,"h":40.95,"l":40.95,"n":2,"o":40.95,"t":"2026-07-31T16:30:00Z","v":147,"vw":40.95},{"c":40.89,"h":40.89,"l":40.89,"n":3,"o":40.89,"t":"2026-07-31T16:45:00Z","v":900,"vw":40.89},{"c":41.07,"h":41.07,"l":41.07,"n":1,"o":41.07,"t":"2026-07-31T17:30:00Z","v":1200,"vw":41.07},{"c":41,"h":41,"l":40.91,"n":15,"o":40.955,"t":"2026-07-31T17:45:00Z","v":1325,"vw":40.964645},{"c":40.95,"h":40.95,"l":40.95,"n":2,"o":40.95,"t":"2026-07-31T18:00:00Z","v":503,"vw":40.95},{"c":40.93,"h":40.93,"l":40.93,"n":1,"o":40.93,"t":"2026-07-31T18:45:00Z","v":200,"vw":40.93},{"c":40.91,"h":40.91,"l":40.9,"n":4,"o":40.91,"t":"2026-07-31T19:45:00Z","v":1000,"vw":40.909},{"c":40.36,"h":40.56,"l":40.35,"n":10,"o":40.56,"t":"2026-08-03T13:30:00Z","v":1429,"vw":40.3868},{"c":40.56,"h":40.56,"l":40.55,"n":4,"o":40.55,"t":"2026-08-03T14:15:00Z","v":378,"vw":40.553333},{"c":40.67,"h":40.67,"l":40.67,"n":2,"o":40.67,"t":"2026-08-03T14:30:00Z","v":200,"vw":40.67},{"c":40.68,"h":40.68,"l":40.68,"n":3,"o":40.68,"t":"2026-08-03T14:45:00Z","v":194,"vw":40.68},{"c":40.68,"h":40.68,"l":40.645,"n":2,"o":40.645,"t":"2026-08-03T15:30:00Z","v":373,"vw":40.663767},{"c":40.7252,"h":40.77,"l":40.64,"n":10,"o":40.77,"t":"2026-08-03T15:45:00Z","v":862,"vw":40.694682},{"c":40.8099,"h":40.8099,"l":40.71,"n":4,"o":40.71,"t":"2026-08-03T16:00:00Z","v":219,"vw":40.756037},{"c":40.82,"h":40.84,"l":40.82,"n":6,"o":40.84,"t":"2026-08-03T16:15:00Z","v":1346,"vw":40.821489},{"c":40.73,"h":40.73,"l":40.73,"n":1,"o":40.73,"t":"2026-08-03T17:00:00Z","v":200,"vw":40.73},{"c":40.84,"h":40.84,"l":40.84,"n":3,"o":40.84,"t":"2026-08-03T17:15:00Z","v":163,"vw":40.84},{"c":40.86,"h":40.86,"l":40.86,"n":2,"o":40.86,"t":"2026-08-03T17:45:00Z","v":123,"vw":40.86},{"c":40.95,"h":40.95,"l":40.95,"n":1,"o":40.95,"t":"2026-08-03T18:00:00Z","v":140,"vw":40.95},{"c":40.955,"h":40.955,"l":40.955,"n":1,"o":40.955,"t":"2026-08-03T18:15:00Z","v":100,"vw":40.955},{"c":40.9674,"h":40.9674,"l":40.9674,"n":2,"o":40.9674,"t":"2026-08-03T19:15:00Z","v":179,"vw":40.9674},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-08-03T19:30:00Z","v":919,"vw":40.88},{"c":41.485,"h":41.49,"l":41.35,"n":10,"o":41.35,"t":"2026-08-04T13:30:00Z","v":4163,"vw":41.452009},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-08-04T14:00:00Z","v":200,"vw":41.68},{"c":41.725,"h":41.725,"l":41.725,"n":5,"o":41.725,"t":"2026-08-04T14:15:00Z","v":115,"vw":41.725},{"c":41.64,"h":41.64,"l":41.64,"n":3,"o":41.64,"t":"2026-08-04T14:45:00Z","v":385,"vw":41.64},{"c":41.885,"h":41.885,"l":41.885,"n":1,"o":41.885,"t":"2026-08-04T16:30:00Z","v":120,"vw":41.885},{"c":41.91,"h":41.91,"l":41.91,"n":3,"o":41.91,"t":"2026-08-04T16:45:00Z","v":235,"vw":41.91},{"c":42.02,"h":42.02,"l":41.93,"n":5,"o":41.93,"t":"2026-08-04T17:00:00Z","v":322,"vw":41.975},{"c":41.97,"h":41.97,"l":41.97,"n":2,"o":41.97,"t":"2026-08-04T17:15:00Z","v":596,"vw":41.97},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-08-04T17:45:00Z","v":100,"vw":42.02},{"c":42.15,"h":42.15,"l":42.15,"n":3,"o":42.15,"t":"2026-08-04T18:30:00Z","v":1731,"vw":42.15},{"c":42.0799,"h":42.0799,"l":42.0799,"n":1,"o":42.0799,"t":"2026-08-04T18:45:00Z","v":700,"vw":42.0799},{"c":42.05,"h":42.09,"l":42.045,"n":9,"o":42.09,"t":"2026-08-04T19:00:00Z","v":880,"vw":42.066072},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-08-05T12:30:00Z","v":350,"vw":42.07},{"c":41.9275,"h":42.04,"l":41.88,"n":72,"o":42.04,"t":"2026-08-05T13:30:00Z","v":2174,"vw":42.013137},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-08-05T14:00:00Z","v":199,"vw":42},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-08-05T14:15:00Z","v":1104,"vw":41.96},{"c":41.96,"h":41.96,"l":41.94,"n":12,"o":41.94,"t":"2026-08-05T14:30:00Z","v":824,"vw":41.949626},{"c":41.99,"h":41.99,"l":41.99,"n":4,"o":41.99,"t":"2026-08-05T15:00:00Z","v":234,"vw":41.99},{"c":41.99,"h":41.99,"l":41.935,"n":6,"o":41.99,"t":"2026-08-05T15:15:00Z","v":530,"vw":41.975076},{"c":41.905,"h":41.905,"l":41.905,"n":4,"o":41.905,"t":"2026-08-05T15:30:00Z","v":195,"vw":41.905},{"c":41.94,"h":41.94,"l":41.8101,"n":8,"o":41.8101,"t":"2026-08-05T15:45:00Z","v":794,"vw":41.885702},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-08-05T16:15:00Z","v":745,"vw":41.99},{"c":41.94,"h":41.94,"l":41.935,"n":2,"o":41.935,"t":"2026-08-05T19:15:00Z","v":873,"vw":41.937892},{"c":41.26,"h":41.26,"l":41.1,"n":6,"o":41.24,"t":"2026-08-06T13:30:00Z","v":2227,"vw":41.237836},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-08-06T14:00:00Z","v":100,"vw":41.4},{"c":41.595,"h":41.595,"l":41.595,"n":1,"o":41.595,"t":"2026-08-06T14:30:00Z","v":300,"vw":41.595},{"c":41.441,"h":41.51,"l":41.43,"n":6,"o":41.43,"t":"2026-08-06T15:30:00Z","v":909,"vw":41.456884},{"c":41.2763,"h":41.2763,"l":41.2763,"n":1,"o":41.2763,"t":"2026-08-06T17:45:00Z","v":200,"vw":41.2763},{"c":41.4399,"h":41.45,"l":41.34,"n":18,"o":41.34,"t":"2026-08-06T18:15:00Z","v":5420,"vw":41.428974},{"c":41.34,"h":41.34,"l":41.34,"n":2,"o":41.34,"t":"2026-08-06T18:30:00Z","v":139,"vw":41.34},{"c":41.35,"h":41.35,"l":41.35,"n":2,"o":41.35,"t":"2026-08-06T18:45:00Z","v":358,"vw":41.35},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-08-06T19:15:00Z","v":100,"vw":41.3},{"c":41.245,"h":41.245,"l":41.245,"n":2,"o":41.245,"t":"2026-08-06T19:45:00Z","v":243,"vw":41.245},{"c":41.765,"h":41.765,"l":41.7,"n":11,"o":41.7,"t":"2026-08-07T13:30:00Z","v":517,"vw":41.718106},{"c":41.34,"h":41.34,"l":41.34,"n":2,"o":41.34,"t":"2026-08-07T14:15:00Z","v":170,"vw":41.34},{"c":41.305,"h":41.33,"l":41.305,"n":2,"o":41.33,"t":"2026-08-07T14:30:00Z","v":1347,"vw":41.327402},{"c":41.305,"h":41.305,"l":41.305,"n":1,"o":41.305,"t":"2026-08-07T14:45:00Z","v":100,"vw":41.305},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-08-07T15:00:00Z","v":1200,"vw":41.45},{"c":41.385,"h":41.385,"l":41.385,"n":1,"o":41.385,"t":"2026-08-07T15:15:00Z","v":240,"vw":41.385},{"c":41.435,"h":41.435,"l":41.3801,"n":2,"o":41.3801,"t":"2026-08-07T15:45:00Z","v":650,"vw":41.422331},{"c":41.44,"h":41.54,"l":41.44,"n":16,"o":41.5,"t":"2026-08-07T16:00:00Z","v":3315,"vw":41.469695},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-08-07T16:15:00Z","v":724,"vw":41.38},{"c":41.44,"h":41.44,"l":41.44,"n":1,"o":41.44,"t":"2026-08-07T17:45:00Z","v":146,"vw":41.44},{"c":41.425,"h":41.425,"l":41.425,"n":1,"o":41.425,"t":"2026-08-07T18:00:00Z","v":150,"vw":41.425},{"c":41.44,"h":41.44,"l":41.365,"n":6,"o":41.365,"t":"2026-08-07T18:45:00Z","v":2060,"vw":41.390485},{"c":41.59,"h":41.59,"l":41.59,"n":2,"o":41.59,"t":"2026-08-07T19:45:00Z","v":120,"vw":41.59},{"c":41.26,"h":41.41,"l":41.25,"n":17,"o":41.25,"t":"2026-08-10T13:30:00Z","v":3414,"vw":41.311837},{"c":41.3599,"h":41.3599,"l":41.31,"n":6,"o":41.31,"t":"2026-08-10T13:45:00Z","v":1064,"vw":41.345656},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-08-10T14:15:00Z","v":140,"vw":41.4},{"c":41.42,"h":41.49,"l":41.4,"n":18,"o":41.4,"t":"2026-08-10T15:15:00Z","v":5178,"vw":41.45897},{"c":41.38,"h":41.38,"l":41.38,"n":1,"o":41.38,"t":"2026-08-10T15:30:00Z","v":100,"vw":41.38},{"c":41.2801,"h":41.36,"l":41.2801,"n":8,"o":41.36,"t":"2026-08-10T16:45:00Z","v":2467,"vw":41.287702},{"c":41.41,"h":41.41,"l":41.41,"n":1,"o":41.41,"t":"2026-08-10T17:00:00Z","v":139,"vw":41.41},{"c":41.3987,"h":41.4,"l":41.3987,"n":7,"o":41.4,"t":"2026-08-10T17:30:00Z","v":1459,"vw":41.399042},{"c":41.3799,"h":41.38,"l":41.3799,"n":7,"o":41.38,"t":"2026-08-10T18:00:00Z","v":1497,"vw":41.37995},{"c":41.33,"h":41.33,"l":41.33,"n":1,"o":41.33,"t":"2026-08-10T18:15:00Z","v":134,"vw":41.33},{"c":41.38,"h":41.38,"l":41.335,"n":3,"o":41.335,"t":"2026-08-10T18:30:00Z","v":594,"vw":41.350152},{"c":41.38,"h":41.38,"l":41.38,"n":2,"o":41.38,"t":"2026-08-10T19:45:00Z","v":107,"vw":41.38},{"c":41.57,"h":41.57,"l":41.56,"n":5,"o":41.56,"t":"2026-08-11T13:30:00Z","v":360,"vw":41.563361},{"c":41.545,"h":41.64,"l":41.545,"n":9,"o":41.64,"t":"2026-08-11T13:45:00Z","v":1236,"vw":41.627372},{"c":41.645,"h":41.7232,"l":41.645,"n":9,"o":41.68,"t":"2026-08-11T14:00:00Z","v":818,"vw":41.674714},{"c":41.62,"h":41.62,"l":41.615,"n":3,"o":41.615,"t":"2026-08-11T14:15:00Z","v":1061,"vw":41.618302},{"c":41.54,"h":41.57,"l":41.54,"n":2,"o":41.57,"t":"2026-08-11T15:15:00Z","v":600,"vw":41.545},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-08-11T15:30:00Z","v":100,"vw":41.48},{"c":41.315,"h":41.315,"l":41.315,"n":2,"o":41.315,"t":"2026-08-11T17:15:00Z","v":181,"vw":41.315},{"c":41.33,"h":41.33,"l":41.33,"n":1,"o":41.33,"t":"2026-08-11T17:30:00Z","v":145,"vw":41.33},{"c":41.4199,"h":41.42,"l":41.35,"n":15,"o":41.35,"t":"2026-08-11T18:45:00Z","v":1264,"vw":41.405559},{"c":42.12,"h":42.12,"l":42.1,"n":6,"o":42.1,"t":"2026-08-12T13:30:00Z","v":1040,"vw":42.10222},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-08-12T14:00:00Z","v":100,"vw":42.1},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-08-12T14:15:00Z","v":116,"vw":42.11},{"c":42.0201,"h":42.0201,"l":42.0201,"n":2,"o":42.0201,"t":"2026-08-12T14:30:00Z","v":101,"vw":42.0201},{"c":42.12,"h":42.12,"l":42.11,"n":7,"o":42.11,"t":"2026-08-12T14:45:00Z","v":639,"vw":42.112163},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-08-12T15:00:00Z","v":480,"vw":41.99},{"c":41.9799,"h":41.9799,"l":41.89,"n":2,"o":41.89,"t":"2026-08-12T16:15:00Z","v":732,"vw":41.914563},{"c":41.92,"h":41.92,"l":41.92,"n":1,"o":41.92,"t":"2026-08-12T16:30:00Z","v":283,"vw":41.92},{"c":41.96,"h":41.96,"l":41.96,"n":2,"o":41.96,"t":"2026-08-12T16:45:00Z","v":142,"vw":41.96},{"c":41.98,"h":41.98,"l":41.98,"n":9,"o":41.98,"t":"2026-08-12T17:45:00Z","v":1271,"vw":41.98},{"c":41.985,"h":42.1,"l":41.985,"n":19,"o":42.09,"t":"2026-08-12T19:00:00Z","v":4218,"vw":42.091121},{"c":42.025,"h":42.025,"l":42.025,"n":2,"o":42.025,"t":"2026-08-12T19:30:00Z","v":110,"vw":42.025},{"c":42.27,"h":42.27,"l":42.27,"n":2,"o":42.27,"t":"2026-08-13T14:00:00Z","v":101,"vw":42.27},{"c":42.24,"h":42.27,"l":42.24,"n":2,"o":42.27,"t":"2026-08-13T14:15:00Z","v":288,"vw":42.255},{"c":42.36,"h":42.3699,"l":42.36,"n":5,"o":42.3699,"t":"2026-08-13T14:45:00Z","v":360,"vw":42.3633},{"c":42.265,"h":42.265,"l":42.265,"n":3,"o":42.265,"t":"2026-08-13T16:00:00Z","v":120,"vw":42.265},{"c":42.275,"h":42.275,"l":42.275,"n":3,"o":42.275,"t":"2026-08-13T16:15:00Z","v":852,"vw":42.275},{"c":42.33,"h":42.33,"l":42.329,"n":6,"o":42.329,"t":"2026-08-13T16:30:00Z","v":1073,"vw":42.329564},{"c":42.33,"h":42.33,"l":42.33,"n":2,"o":42.33,"t":"2026-08-13T16:45:00Z","v":107,"vw":42.33},{"c":42.375,"h":42.38,"l":42.375,"n":5,"o":42.38,"t":"2026-08-13T17:00:00Z","v":2910,"vw":42.379041},{"c":42.4499,"h":42.4499,"l":42.4499,"n":2,"o":42.4499,"t":"2026-08-13T17:15:00Z","v":317,"vw":42.4499},{"c":42.34,"h":42.34,"l":42.32,"n":4,"o":42.32,"t":"2026-08-13T18:00:00Z","v":487,"vw":42.330288},{"c":42.3899,"h":42.3899,"l":42.3899,"n":3,"o":42.3899,"t":"2026-08-13T18:30:00Z","v":311,"vw":42.3899},{"c":42.325,"h":42.325,"l":42.325,"n":2,"o":42.325,"t":"2026-08-13T19:00:00Z","v":591,"vw":42.325},{"c":42.23,"h":42.3,"l":42.1817,"n":7,"o":42.3,"t":"2026-08-13T19:45:00Z","v":1249,"vw":42.238184},{"c":42.24,"h":42.24,"l":42.11,"n":13,"o":42.21,"t":"2026-08-14T13:30:00Z","v":3784,"vw":42.191296},{"c":42.25,"h":42.31,"l":42.25,"n":3,"o":42.31,"t":"2026-08-14T13:45:00Z","v":1213,"vw":42.260495},{"c":42.45,"h":42.45,"l":42.325,"n":4,"o":42.325,"t":"2026-08-14T14:00:00Z","v":1887,"vw":42.4187},{"c":42.21,"h":42.21,"l":42.21,"n":2,"o":42.21,"t":"2026-08-14T14:30:00Z","v":121,"vw":42.21},{"c":42.095,"h":42.2,"l":42.095,"n":3,"o":42.2,"t":"2026-08-14T15:15:00Z","v":950,"vw":42.143341},{"c":42.03,"h":42.11,"l":42.03,"n":4,"o":42.11,"t":"2026-08-14T15:45:00Z","v":1451,"vw":42.085138},{"c":42.17,"h":42.17,"l":42.17,"n":4,"o":42.17,"t":"2026-08-14T16:00:00Z","v":798,"vw":42.17},{"c":42.15,"h":42.15,"l":42.15,"n":2,"o":42.15,"t":"2026-08-14T16:15:00Z","v":764,"vw":42.15},{"c":42.1,"h":42.1,"l":42.1,"n":3,"o":42.1,"t":"2026-08-14T16:30:00Z","v":4916,"vw":42.1},{"c":42.07,"h":42.07,"l":42.07,"n":4,"o":42.07,"t":"2026-08-14T17:30:00Z","v":203,"vw":42.07},{"c":42,"h":42.065,"l":42,"n":8,"o":42.065,"t":"2026-08-14T17:45:00Z","v":256,"vw":42.029817},{"c":42.12,"h":42.18,"l":42.12,"n":17,"o":42.12,"t":"2026-08-14T18:00:00Z","v":2373,"vw":42.149827},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-08-14T18:15:00Z","v":148,"vw":42.19},{"c":42.21,"h":42.21,"l":42.145,"n":10,"o":42.19,"t":"2026-08-14T18:45:00Z","v":1613,"vw":42.19522},{"c":42.16,"h":42.16,"l":42.05,"n":3,"o":42.05,"t":"2026-08-14T19:00:00Z","v":721,"vw":42.099001},{"c":42.115,"h":42.115,"l":42.115,"n":2,"o":42.115,"t":"2026-08-14T19:45:00Z","v":119,"vw":42.115},{"c":42.15,"h":42.15,"l":42.15,"n":3,"o":42.15,"t":"2026-08-14T20:00:00Z","v":102,"vw":42.15},{"c":42.64,"h":42.68,"l":42.64,"n":10,"o":42.68,"t":"2026-08-17T13:30:00Z","v":604,"vw":42.654794},{"c":42.64,"h":42.64,"l":42.64,"n":2,"o":42.64,"t":"2026-08-17T13:45:00Z","v":235,"vw":42.64},{"c":42.73,"h":42.73,"l":42.73,"n":2,"o":42.73,"t":"2026-08-17T14:00:00Z","v":202,"vw":42.73},{"c":42.85,"h":42.85,"l":42.85,"n":1,"o":42.85,"t":"2026-08-17T14:30:00Z","v":200,"vw":42.85},{"c":42.85,"h":42.92,"l":42.85,"n":20,"o":42.85,"t":"2026-08-17T14:45:00Z","v":1724,"vw":42.86035},{"c":42.91,"h":42.915,"l":42.91,"n":2,"o":42.915,"t":"2026-08-17T16:00:00Z","v":1663,"vw":42.913497},{"c":42.96,"h":42.96,"l":42.94,"n":5,"o":42.94,"t":"2026-08-17T16:30:00Z","v":883,"vw":42.944535},{"c":42.91,"h":42.91,"l":42.91,"n":2,"o":42.91,"t":"2026-08-17T16:45:00Z","v":123,"vw":42.91},{"c":42.765,"h":42.765,"l":42.765,"n":4,"o":42.765,"t":"2026-08-17T17:45:00Z","v":320,"vw":42.765},{"c":42.635,"h":42.76,"l":42.635,"n":7,"o":42.76,"t":"2026-08-17T18:00:00Z","v":845,"vw":42.743125},{"c":42.6399,"h":42.6399,"l":42.58,"n":15,"o":42.6299,"t":"2026-08-17T19:30:00Z","v":1842,"vw":42.60839},{"c":42.6,"h":42.6,"l":42.6,"n":1,"o":42.6,"t":"2026-08-17T19:45:00Z","v":100,"vw":42.6},{"c":42.64,"h":42.64,"l":42.64,"n":4,"o":42.64,"t":"2026-08-17T20:00:00Z","v":134,"vw":42.64},{"c":42.87,"h":42.87,"l":42.87,"n":1,"o":42.87,"t":"2026-08-18T11:00:00Z","v":800,"vw":42.87},{"c":41.8,"h":42,"l":41.8,"n":9,"o":42,"t":"2026-08-18T13:30:00Z","v":1640,"vw":41.881576},{"c":41.805,"h":41.805,"l":41.805,"n":1,"o":41.805,"t":"2026-08-18T13:45:00Z","v":100,"vw":41.805},{"c":41.8,"h":41.81,"l":41.8,"n":8,"o":41.8,"t":"2026-08-18T14:00:00Z","v":2405,"vw":41.804769},{"c":41.82,"h":41.82,"l":41.81,"n":3,"o":41.81,"t":"2026-08-18T14:15:00Z","v":295,"vw":41.814878},{"c":41.75,"h":41.8,"l":41.75,"n":40,"o":41.8,"t":"2026-08-18T14:45:00Z","v":5661,"vw":41.796293},{"c":41.705,"h":41.76,"l":41.7,"n":14,"o":41.76,"t":"2026-08-18T15:00:00Z","v":3013,"vw":41.739853},{"c":41.49,"h":41.7,"l":41.45,"n":12,"o":41.7,"t":"2026-08-18T15:15:00Z","v":2445,"vw":41.652308},{"c":41.46,"h":41.46,"l":41.4052,"n":2,"o":41.4052,"t":"2026-08-18T15:30:00Z","v":400,"vw":41.4326},{"c":41.395,"h":41.45,"l":41.31,"n":6,"o":41.45,"t":"2026-08-18T16:30:00Z","v":443,"vw":41.392744},{"c":41.39,"h":41.39,"l":41.39,"n":1,"o":41.39,"t":"2026-08-18T18:45:00Z","v":378,"vw":41.39},{"c":41.4399,"h":41.47,"l":41.4399,"n":9,"o":41.44,"t":"2026-08-18T19:00:00Z","v":1200,"vw":41.450017},{"c":41.3401,"h":41.3401,"l":41.3401,"n":3,"o":41.3401,"t":"2026-08-18T19:15:00Z","v":485,"vw":41.3401},{"c":42.01,"h":42.01,"l":42,"n":6,"o":42,"t":"2026-08-19T13:30:00Z","v":1529,"vw":42.008667},{"c":41.875,"h":41.875,"l":41.875,"n":1,"o":41.875,"t":"2026-08-19T13:45:00Z","v":100,"vw":41.875},{"c":41.87,"h":41.87,"l":41.85,"n":4,"o":41.85,"t":"2026-08-19T14:00:00Z","v":679,"vw":41.8641},{"c":41.92,"h":41.92,"l":41.92,"n":1,"o":41.92,"t":"2026-08-19T14:30:00Z","v":200,"vw":41.92},{"c":41.95,"h":41.95,"l":41.95,"n":3,"o":41.95,"t":"2026-08-19T15:30:00Z","v":358,"vw":41.95},{"c":41.89,"h":41.89,"l":41.89,"n":3,"o":41.89,"t":"2026-08-19T16:30:00Z","v":1194,"vw":41.89},{"c":41.81,"h":41.82,"l":41.81,"n":2,"o":41.82,"t":"2026-08-19T18:30:00Z","v":436,"vw":41.816858},{"c":41.8,"h":41.8,"l":41.79,"n":22,"o":41.8,"t":"2026-08-19T19:00:00Z","v":2394,"vw":41.796157},{"c":41.9,"h":41.9,"l":41.85,"n":5,"o":41.85,"t":"2026-08-19T19:15:00Z","v":939,"vw":41.85625},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-08-20T14:00:00Z","v":237,"vw":42.05},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-08-20T14:45:00Z","v":289,"vw":42.21},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-08-20T15:45:00Z","v":153,"vw":42.1},{"c":42.175,"h":42.2399,"l":42.175,"n":14,"o":42.2399,"t":"2026-08-20T16:15:00Z","v":2254,"vw":42.192682},{"c":42.2,"h":42.2,"l":42.17,"n":4,"o":42.19,"t":"2026-08-20T16:30:00Z","v":1238,"vw":42.190347},{"c":42.28,"h":42.28,"l":42.1401,"n":5,"o":42.21,"t":"2026-08-20T16:45:00Z","v":2420,"vw":42.22974},{"c":42.17,"h":42.26,"l":42.17,"n":3,"o":42.26,"t":"2026-08-20T17:00:00Z","v":1347,"vw":42.176782},{"c":42.21,"h":42.21,"l":42.08,"n":6,"o":42.14,"t":"2026-08-20T17:30:00Z","v":983,"vw":42.169277},{"c":42.16,"h":42.16,"l":42.16,"n":5,"o":42.16,"t":"2026-08-20T17:45:00Z","v":4881,"vw":42.16},{"c":42.12,"h":42.12,"l":42.05,"n":22,"o":42.06,"t":"2026-08-20T18:15:00Z","v":3538,"vw":42.062578},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-08-20T19:00:00Z","v":200,"vw":42.19},{"c":42.27,"h":42.3,"l":42.21,"n":30,"o":42.29,"t":"2026-08-20T19:45:00Z","v":4402,"vw":42.277231},{"c":42.78,"h":42.855,"l":42.78,"n":4,"o":42.855,"t":"2026-08-21T13:45:00Z","v":339,"vw":42.824065},{"c":42.74,"h":42.74,"l":42.74,"n":1,"o":42.74,"t":"2026-08-21T14:00:00Z","v":201,"vw":42.74},{"c":42.61,"h":42.61,"l":42.61,"n":4,"o":42.61,"t":"2026-08-21T14:15:00Z","v":1197,"vw":42.61},{"c":42.63,"h":42.7099,"l":42.58,"n":10,"o":42.68,"t":"2026-08-21T14:30:00Z","v":2327,"vw":42.638442},{"c":42.6601,"h":42.71,"l":42.58,"n":19,"o":42.68,"t":"2026-08-21T14:45:00Z","v":2711,"vw":42.648641},{"c":42.68,"h":42.68,"l":42.68,"n":6,"o":42.68,"t":"2026-08-21T15:00:00Z","v":892,"vw":42.68},{"c":42.77,"h":42.77,"l":42.76,"n":28,"o":42.765,"t":"2026-08-21T15:30:00Z","v":4991,"vw":42.761025},{"c":42.745,"h":42.745,"l":42.745,"n":1,"o":42.745,"t":"2026-08-21T16:15:00Z","v":2594,"vw":42.745},{"c":42.695,"h":42.695,"l":42.695,"n":3,"o":42.695,"t":"2026-08-21T17:15:00Z","v":425,"vw":42.695},{"c":42.7,"h":42.7,"l":42.7,"n":1,"o":42.7,"t":"2026-08-21T19:15:00Z","v":300,"vw":42.7},{"c":41.77,"h":42.2,"l":41.77,"n":24,"o":42.2,"t":"2026-08-24T13:30:00Z","v":3204,"vw":41.957693},{"c":41.82,"h":41.82,"l":41.82,"n":2,"o":41.82,"t":"2026-08-24T14:00:00Z","v":292,"vw":41.82},{"c":41.87,"h":41.88,"l":41.87,"n":6,"o":41.88,"t":"2026-08-24T15:00:00Z","v":5040,"vw":41.875683},{"c":42.0292,"h":42.0292,"l":42.0292,"n":1,"o":42.0292,"t":"2026-08-24T15:30:00Z","v":2500,"vw":42.0292},{"c":42.04,"h":42.04,"l":42.04,"n":3,"o":42.04,"t":"2026-08-24T16:15:00Z","v":119,"vw":42.04},{"c":42.0399,"h":42.04,"l":42.0399,"n":3,"o":42.04,"t":"2026-08-24T16:30:00Z","v":418,"vw":42.03995},{"c":41.905,"h":41.905,"l":41.905,"n":1,"o":41.905,"t":"2026-08-24T17:30:00Z","v":134,"vw":41.905},{"c":41.885,"h":41.885,"l":41.885,"n":31,"o":41.885,"t":"2026-08-24T17:45:00Z","v":783,"vw":41.885},{"c":42.0599,"h":42.06,"l":42.0599,"n":4,"o":42.06,"t":"2026-08-24T18:30:00Z","v":438,"vw":42.05995},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-08-24T19:30:00Z","v":3475,"vw":41.99},{"c":41.92,"h":42.0299,"l":41.89,"n":4,"o":42.0299,"t":"2026-08-24T19:45:00Z","v":1980,"vw":41.957726},{"c":42.46,"h":42.46,"l":42.46,"n":2,"o":42.46,"t":"2026-08-25T13:30:00Z","v":165,"vw":42.46},{"c":42.37,"h":42.37,"l":42.37,"n":2,"o":42.37,"t":"2026-08-25T15:15:00Z","v":180,"vw":42.37},{"c":42.505,"h":42.505,"l":42.505,"n":1,"o":42.505,"t":"2026-08-25T16:30:00Z","v":220,"vw":42.505},{"c":42.48,"h":42.48,"l":42.48,"n":3,"o":42.48,"t":"2026-08-25T17:00:00Z","v":589,"vw":42.48},{"c":42.445,"h":42.445,"l":42.445,"n":1,"o":42.445,"t":"2026-08-25T17:30:00Z","v":500,"vw":42.445},{"c":42.465,"h":42.465,"l":42.465,"n":3,"o":42.465,"t":"2026-08-25T17:45:00Z","v":686,"vw":42.465},{"c":42.46,"h":42.48,"l":42.455,"n":8,"o":42.455,"t":"2026-08-25T18:00:00Z","v":933,"vw":42.462921},{"c":42.48,"h":42.48,"l":42.48,"n":16,"o":42.48,"t":"2026-08-25T18:30:00Z","v":1387,"vw":42.48},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-08-25T18:45:00Z","v":173,"vw":42.55},{"c":42.5499,"h":42.55,"l":42.5499,"n":10,"o":42.55,"t":"2026-08-25T19:00:00Z","v":2046,"vw":42.549971},{"c":42.55,"h":42.55,"l":42.5499,"n":6,"o":42.55,"t":"2026-08-25T19:30:00Z","v":1734,"vw":42.549994},{"c":42.55,"h":42.55,"l":42.54,"n":12,"o":42.545,"t":"2026-08-25T19:45:00Z","v":1364,"vw":42.547413},{"c":42.72,"h":42.72,"l":42.72,"n":1,"o":42.72,"t":"2026-08-26T13:30:00Z","v":156,"vw":42.72},{"c":42.685,"h":42.78,"l":42.67,"n":52,"o":42.78,"t":"2026-08-26T13:45:00Z","v":3299,"vw":42.705484},{"c":42.685,"h":42.685,"l":42.685,"n":2,"o":42.685,"t":"2026-08-26T14:00:00Z","v":109,"vw":42.685},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-08-26T15:45:00Z","v":100,"vw":42.65},{"c":42.5565,"h":42.57,"l":42.5565,"n":8,"o":42.57,"t":"2026-08-26T19:15:00Z","v":555,"vw":42.560253},{"c":42.77,"h":42.77,"l":42.7,"n":10,"o":42.77,"t":"2026-08-27T13:30:00Z","v":1306,"vw":42.751364},{"c":42.585,"h":42.585,"l":42.585,"n":1,"o":42.585,"t":"2026-08-27T14:00:00Z","v":302,"vw":42.585},{"c":42.68,"h":42.71,"l":42.68,"n":2,"o":42.71,"t":"2026-08-27T14:15:00Z","v":467,"vw":42.697987},{"c":42.7599,"h":42.7599,"l":42.7599,"n":4,"o":42.7599,"t":"2026-08-27T14:30:00Z","v":463,"vw":42.7599},{"c":42.685,"h":42.685,"l":42.685,"n":3,"o":42.685,"t":"2026-08-27T15:00:00Z","v":246,"vw":42.685},{"c":42.6,"h":42.6,"l":42.6,"n":3,"o":42.6,"t":"2026-08-27T15:15:00Z","v":423,"vw":42.6},{"c":42.55,"h":42.55,"l":42.55,"n":3,"o":42.55,"t":"2026-08-27T18:15:00Z","v":463,"vw":42.55},{"c":42.6699,"h":42.67,"l":42.615,"n":4,"o":42.615,"t":"2026-08-27T19:15:00Z","v":833,"vw":42.662776},{"c":42.74,"h":42.74,"l":42.6699,"n":17,"o":42.67,"t":"2026-08-27T19:45:00Z","v":1506,"vw":42.692311},{"c":42.85,"h":42.85,"l":42.85,"n":3,"o":42.85,"t":"2026-08-28T13:30:00Z","v":205,"vw":42.85},{"c":42.725,"h":42.82,"l":42.725,"n":23,"o":42.81,"t":"2026-08-28T14:00:00Z","v":3320,"vw":42.799844},{"c":42.76,"h":42.76,"l":42.67,"n":2,"o":42.67,"t":"2026-08-28T14:15:00Z","v":367,"vw":42.728856},{"c":42.785,"h":42.785,"l":42.76,"n":10,"o":42.76,"t":"2026-08-28T14:30:00Z","v":2233,"vw":42.775875},{"c":42.5117,"h":42.5117,"l":42.45,"n":3,"o":42.45,"t":"2026-08-28T16:00:00Z","v":853,"vw":42.461673},{"c":42.3999,"h":42.43,"l":42.3999,"n":7,"o":42.4,"t":"2026-08-28T16:15:00Z","v":1408,"vw":42.408521},{"c":42.45,"h":42.45,"l":42.45,"n":1,"o":42.45,"t":"2026-08-28T16:45:00Z","v":117,"vw":42.45},{"c":42.365,"h":42.365,"l":42.365,"n":1,"o":42.365,"t":"2026-08-28T18:45:00Z","v":250,"vw":42.365},{"c":42.39,"h":42.39,"l":42.39,"n":1,"o":42.39,"t":"2026-08-28T19:15:00Z","v":210,"vw":42.39},{"c":42.425,"h":42.425,"l":42.4,"n":6,"o":42.4,"t":"2026-08-28T19:45:00Z","v":735,"vw":42.403597},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-08-31T14:30:00Z","v":200,"vw":42.34},{"c":42.4299,"h":42.4299,"l":42.4299,"n":1,"o":42.4299,"t":"2026-08-31T14:45:00Z","v":300,"vw":42.4299},{"c":42.2116,"h":42.29,"l":42.2116,"n":9,"o":42.29,"t":"2026-08-31T15:00:00Z","v":4949,"vw":42.288004},{"c":42.1801,"h":42.24,"l":42.1801,"n":3,"o":42.24,"t":"2026-08-31T15:15:00Z","v":953,"vw":42.202288},{"c":42.125,"h":42.125,"l":42.125,"n":3,"o":42.125,"t":"2026-08-31T19:15:00Z","v":290,"vw":42.125},{"c":42.42,"h":42.42,"l":42.42,"n":6,"o":42.42,"t":"2026-09-01T13:30:00Z","v":184,"vw":42.42},{"c":42.51,"h":42.51,"l":42.51,"n":1,"o":42.51,"t":"2026-09-01T14:00:00Z","v":200,"vw":42.51},{"c":42.5,"h":42.5,"l":42.5,"n":3,"o":42.5,"t":"2026-09-01T14:45:00Z","v":1875,"vw":42.5},{"c":42.465,"h":42.55,"l":42.465,"n":13,"o":42.53,"t":"2026-09-01T15:00:00Z","v":554,"vw":42.521382},{"c":42.5,"h":42.5,"l":42.4,"n":2,"o":42.4,"t":"2026-09-01T15:15:00Z","v":492,"vw":42.428862},{"c":42.525,"h":42.549,"l":42.4501,"n":19,"o":42.54,"t":"2026-09-01T15:30:00Z","v":5324,"vw":42.523303},{"c":42.63,"h":42.63,"l":42.58,"n":7,"o":42.58,"t":"2026-09-01T15:45:00Z","v":2584,"vw":42.583925},{"c":42.375,"h":42.375,"l":42.375,"n":1,"o":42.375,"t":"2026-09-01T16:45:00Z","v":150,"vw":42.375},{"c":42.235,"h":42.256,"l":42.235,"n":7,"o":42.256,"t":"2026-09-01T18:15:00Z","v":353,"vw":42.242023},{"c":42.06,"h":42.23,"l":42.06,"n":10,"o":42.23,"t":"2026-09-01T18:30:00Z","v":2719,"vw":42.217772},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-09-01T18:45:00Z","v":200,"vw":42.11},{"c":42.22,"h":42.22,"l":42.22,"n":1,"o":42.22,"t":"2026-09-01T19:00:00Z","v":200,"vw":42.22},{"c":42.27,"h":42.27,"l":42.27,"n":6,"o":42.27,"t":"2026-09-01T19:30:00Z","v":994,"vw":42.27},{"c":42.27,"h":42.27,"l":42.27,"n":3,"o":42.27,"t":"2026-09-01T19:45:00Z","v":858,"vw":42.27},{"c":42.21,"h":42.21,"l":42.1301,"n":4,"o":42.1301,"t":"2026-09-02T14:00:00Z","v":730,"vw":42.163026},{"c":42.28,"h":42.28,"l":42.28,"n":3,"o":42.28,"t":"2026-09-02T14:30:00Z","v":355,"vw":42.28},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-09-02T14:45:00Z","v":237,"vw":42.17},{"c":42.205,"h":42.205,"l":42.205,"n":2,"o":42.205,"t":"2026-09-02T15:15:00Z","v":143,"vw":42.205},{"c":42.24,"h":42.24,"l":42.24,"n":3,"o":42.24,"t":"2026-09-02T15:30:00Z","v":187,"vw":42.24},{"c":42.26,"h":42.26,"l":42.26,"n":1,"o":42.26,"t":"2026-09-02T17:30:00Z","v":284,"vw":42.26},{"c":42.35,"h":42.35,"l":42.34,"n":2,"o":42.34,"t":"2026-09-02T18:00:00Z","v":282,"vw":42.346454},{"c":42.255,"h":42.255,"l":42.255,"n":2,"o":42.255,"t":"2026-09-02T18:15:00Z","v":806,"vw":42.255},{"c":42.3099,"h":42.31,"l":42.3099,"n":3,"o":42.31,"t":"2026-09-02T18:30:00Z","v":638,"vw":42.30995},{"c":42.27,"h":42.27,"l":42.27,"n":2,"o":42.27,"t":"2026-09-02T19:15:00Z","v":237,"vw":42.27},{"c":42.27,"h":42.27,"l":42.27,"n":2,"o":42.27,"t":"2026-09-02T19:30:00Z","v":269,"vw":42.27},{"c":42.27,"h":42.5,"l":42.23,"n":7,"o":42.5,"t":"2026-09-03T13:30:00Z","v":1151,"vw":42.426524},{"c":42.235,"h":42.235,"l":42.235,"n":3,"o":42.235,"t":"2026-09-03T13:45:00Z","v":853,"vw":42.235},{"c":42.2499,"h":42.25,"l":42.2499,"n":3,"o":42.25,"t":"2026-09-03T14:15:00Z","v":698,"vw":42.24995},{"c":42.08,"h":42.22,"l":42.06,"n":8,"o":42.22,"t":"2026-09-03T14:30:00Z","v":1370,"vw":42.129553},{"c":42.11,"h":42.11,"l":42.11,"n":2,"o":42.11,"t":"2026-09-03T14:45:00Z","v":183,"vw":42.11},{"c":42.354,"h":42.354,"l":42.29,"n":3,"o":42.29,"t":"2026-09-03T15:00:00Z","v":958,"vw":42.305783},{"c":42.49,"h":42.49,"l":42.49,"n":2,"o":42.49,"t":"2026-09-03T17:00:00Z","v":567,"vw":42.49},{"c":42.545,"h":42.545,"l":42.545,"n":1,"o":42.545,"t":"2026-09-03T18:00:00Z","v":500,"vw":42.545},{"c":42.545,"h":42.5599,"l":42.545,"n":4,"o":42.545,"t":"2026-09-03T19:15:00Z","v":391,"vw":42.548821},{"c":42.5599,"h":42.56,"l":42.5599,"n":3,"o":42.56,"t":"2026-09-03T19:30:00Z","v":228,"vw":42.55995},{"c":42.53,"h":42.53,"l":42.53,"n":3,"o":42.53,"t":"2026-09-03T19:45:00Z","v":579,"vw":42.53},{"c":42.71,"h":42.71,"l":42.71,"n":6,"o":42.71,"t":"2026-09-04T13:30:00Z","v":541,"vw":42.71},{"c":42.99,"h":42.99,"l":42.93,"n":24,"o":42.93,"t":"2026-09-04T13:45:00Z","v":2099,"vw":42.933205},{"c":42.87,"h":42.87,"l":42.87,"n":3,"o":42.87,"t":"2026-09-04T14:00:00Z","v":374,"vw":42.87},{"c":42.93,"h":42.93,"l":42.91,"n":9,"o":42.93,"t":"2026-09-04T14:15:00Z","v":1745,"vw":42.928669},{"c":42.93,"h":42.93,"l":42.93,"n":1,"o":42.93,"t":"2026-09-04T14:30:00Z","v":240,"vw":42.93},{"c":42.95,"h":42.95,"l":42.89,"n":9,"o":42.89,"t":"2026-09-04T15:00:00Z","v":1362,"vw":42.931678},{"c":43.135,"h":43.135,"l":43.0951,"n":2,"o":43.0951,"t":"2026-09-04T16:15:00Z","v":1042,"vw":43.129256},{"c":43.14,"h":43.14,"l":43.14,"n":1,"o":43.14,"t":"2026-09-04T19:00:00Z","v":141,"vw":43.14},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-09-08T13:15:00Z","v":200,"vw":43.15},{"c":43.47,"h":43.54,"l":43.47,"n":8,"o":43.54,"t":"2026-09-08T13:30:00Z","v":817,"vw":43.526522},{"c":43.49,"h":43.49,"l":43.46,"n":4,"o":43.46,"t":"2026-09-08T14:00:00Z","v":1335,"vw":43.485502},{"c":43.45,"h":43.45,"l":43.38,"n":8,"o":43.38,"t":"2026-09-08T14:15:00Z","v":1452,"vw":43.427059},{"c":43.54,"h":43.54,"l":43.54,"n":2,"o":43.54,"t":"2026-09-08T14:45:00Z","v":115,"vw":43.54},{"c":43.52,"h":43.62,"l":43.515,"n":63,"o":43.56,"t":"2026-09-08T15:45:00Z","v":5051,"vw":43.573973},{"c":43.495,"h":43.56,"l":43.495,"n":5,"o":43.56,"t":"2026-09-08T16:00:00Z","v":321,"vw":43.5275},{"c":43.46,"h":43.46,"l":43.46,"n":4,"o":43.46,"t":"2026-09-08T16:30:00Z","v":3350,"vw":43.46},{"c":43.455,"h":43.479,"l":43.455,"n":14,"o":43.479,"t":"2026-09-08T16:45:00Z","v":2302,"vw":43.467652},{"c":43.56,"h":43.56,"l":43.465,"n":10,"o":43.48,"t":"2026-09-08T17:00:00Z","v":1612,"vw":43.508245},{"c":43.505,"h":43.589,"l":43.505,"n":7,"o":43.589,"t":"2026-09-08T17:15:00Z","v":971,"vw":43.540751},{"c":43.505,"h":43.505,"l":43.505,"n":2,"o":43.505,"t":"2026-09-08T17:30:00Z","v":759,"vw":43.505},{"c":43.51,"h":43.51,"l":43.51,"n":2,"o":43.51,"t":"2026-09-08T17:45:00Z","v":600,"vw":43.51},{"c":43.51,"h":43.57,"l":43.51,"n":4,"o":43.57,"t":"2026-09-08T18:00:00Z","v":853,"vw":43.523145},{"c":43.4866,"h":43.539,"l":43.4572,"n":6,"o":43.4572,"t":"2026-09-08T19:00:00Z","v":2062,"vw":43.506492},{"c":43.4927,"h":43.52,"l":43.4927,"n":4,"o":43.52,"t":"2026-09-08T19:15:00Z","v":892,"vw":43.50635},{"c":43.45,"h":43.46,"l":43.45,"n":6,"o":43.46,"t":"2026-09-08T19:45:00Z","v":635,"vw":43.454763},{"c":43.31,"h":43.31,"l":43.31,"n":5,"o":43.31,"t":"2026-09-09T13:30:00Z","v":421,"vw":43.31},{"c":43.43,"h":43.43,"l":43.43,"n":1,"o":43.43,"t":"2026-09-09T14:00:00Z","v":200,"vw":43.43},{"c":43.22,"h":43.22,"l":43.22,"n":9,"o":43.22,"t":"2026-09-09T15:15:00Z","v":1992,"vw":43.22},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-09-09T15:30:00Z","v":200,"vw":43.21},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-09-09T16:15:00Z","v":100,"vw":43.03},{"c":43.18,"h":43.18,"l":43.18,"n":4,"o":43.18,"t":"2026-09-09T16:30:00Z","v":348,"vw":43.18},{"c":43.2353,"h":43.31,"l":43.2353,"n":14,"o":43.3,"t":"2026-09-09T17:45:00Z","v":2871,"vw":43.295402},{"c":43.3199,"h":43.3199,"l":43.3199,"n":1,"o":43.3199,"t":"2026-09-09T18:30:00Z","v":134,"vw":43.3199},{"c":43.22,"h":43.22,"l":43.22,"n":2,"o":43.22,"t":"2026-09-09T19:00:00Z","v":597,"vw":43.22},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-09-09T19:15:00Z","v":100,"vw":43.26},{"c":43.245,"h":43.245,"l":43.245,"n":2,"o":43.245,"t":"2026-09-09T19:30:00Z","v":1708,"vw":43.245},{"c":43.27,"h":43.27,"l":43.27,"n":1,"o":43.27,"t":"2026-09-09T19:45:00Z","v":200,"vw":43.27},{"c":42.51,"h":42.51,"l":42.51,"n":6,"o":42.51,"t":"2026-09-10T13:30:00Z","v":191,"vw":42.51},{"c":42.31,"h":42.31,"l":42.31,"n":2,"o":42.31,"t":"2026-09-10T14:00:00Z","v":201,"vw":42.31},{"c":42.47,"h":42.47,"l":42.47,"n":1,"o":42.47,"t":"2026-09-10T14:30:00Z","v":200,"vw":42.47},{"c":42.46,"h":42.46,"l":42.46,"n":1,"o":42.46,"t":"2026-09-10T15:30:00Z","v":200,"vw":42.46},{"c":42.49,"h":42.49,"l":42.425,"n":2,"o":42.425,"t":"2026-09-10T15:45:00Z","v":300,"vw":42.446667},{"c":42.335,"h":42.335,"l":42.335,"n":1,"o":42.335,"t":"2026-09-10T16:30:00Z","v":100,"vw":42.335},{"c":42.322,"h":42.322,"l":42.322,"n":1,"o":42.322,"t":"2026-09-10T17:15:00Z","v":100,"vw":42.322},{"c":42.2301,"h":42.2301,"l":42.2301,"n":3,"o":42.2301,"t":"2026-09-10T19:15:00Z","v":1612,"vw":42.2301},{"c":42.28,"h":42.28,"l":42.2799,"n":5,"o":42.28,"t":"2026-09-10T19:45:00Z","v":594,"vw":42.279955},{"c":42.64,"h":42.71,"l":42.64,"n":8,"o":42.71,"t":"2026-09-11T13:30:00Z","v":817,"vw":42.655806},{"c":42.61,"h":42.64,"l":42.61,"n":5,"o":42.6399,"t":"2026-09-11T14:15:00Z","v":361,"vw":42.630988},{"c":42.645,"h":42.645,"l":42.645,"n":3,"o":42.645,"t":"2026-09-11T15:00:00Z","v":1583,"vw":42.645},{"c":42.79,"h":42.79,"l":42.67,"n":5,"o":42.67,"t":"2026-09-11T15:15:00Z","v":3396,"vw":42.776648},{"c":42.705,"h":42.705,"l":42.705,"n":1,"o":42.705,"t":"2026-09-11T15:30:00Z","v":686,"vw":42.705},{"c":42.69,"h":42.705,"l":42.69,"n":2,"o":42.705,"t":"2026-09-11T15:45:00Z","v":1013,"vw":42.700217},{"c":42.7399,"h":42.74,"l":42.7399,"n":4,"o":42.74,"t":"2026-09-11T16:00:00Z","v":705,"vw":42.739986},{"c":42.7356,"h":42.7356,"l":42.7356,"n":1,"o":42.7356,"t":"2026-09-11T17:15:00Z","v":119,"vw":42.7356},{"c":42.745,"h":42.745,"l":42.745,"n":3,"o":42.745,"t":"2026-09-11T17:30:00Z","v":189,"vw":42.745},{"c":42.66,"h":42.66,"l":42.66,"n":1,"o":42.66,"t":"2026-09-11T19:15:00Z","v":200,"vw":42.66},{"c":42.74,"h":42.74,"l":42.74,"n":2,"o":42.74,"t":"2026-09-11T19:30:00Z","v":282,"vw":42.74},{"c":42.74,"h":42.75,"l":42.74,"n":5,"o":42.75,"t":"2026-09-11T19:45:00Z","v":1408,"vw":42.741665},{"c":41.65,"h":41.65,"l":41.65,"n":8,"o":41.65,"t":"2026-09-14T13:30:00Z","v":540,"vw":41.65},{"c":41.59,"h":41.6,"l":41.59,"n":7,"o":41.6,"t":"2026-09-14T14:00:00Z","v":588,"vw":41.597347},{"c":41.5599,"h":41.56,"l":41.5599,"n":6,"o":41.56,"t":"2026-09-14T14:30:00Z","v":441,"vw":41.55995},{"c":41.86,"h":41.86,"l":41.86,"n":2,"o":41.86,"t":"2026-09-14T15:00:00Z","v":114,"vw":41.86},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-09-14T15:15:00Z","v":1183,"vw":41.6},{"c":41.83,"h":41.83,"l":41.64,"n":3,"o":41.64,"t":"2026-09-14T15:30:00Z","v":294,"vw":41.754},{"c":41.71,"h":41.71,"l":41.71,"n":1,"o":41.71,"t":"2026-09-14T15:45:00Z","v":255,"vw":41.71},{"c":41.88,"h":41.88,"l":41.88,"n":3,"o":41.88,"t":"2026-09-14T17:00:00Z","v":120,"vw":41.88},{"c":41.86,"h":41.86,"l":41.86,"n":1,"o":41.86,"t":"2026-09-14T18:00:00Z","v":200,"vw":41.86},{"c":41.8554,"h":41.91,"l":41.8554,"n":2,"o":41.91,"t":"2026-09-14T18:15:00Z","v":222,"vw":41.8827},{"c":41.9,"h":41.9,"l":41.9,"n":3,"o":41.9,"t":"2026-09-14T18:45:00Z","v":181,"vw":41.9},{"c":41.82,"h":41.83,"l":41.82,"n":4,"o":41.83,"t":"2026-09-14T19:15:00Z","v":640,"vw":41.82183},{"c":41.79,"h":41.81,"l":41.78,"n":6,"o":41.8,"t":"2026-09-14T19:30:00Z","v":530,"vw":41.794878},{"c":41.69,"h":41.715,"l":41.69,"n":9,"o":41.715,"t":"2026-09-14T19:45:00Z","v":460,"vw":41.702263},{"c":41.555,"h":41.555,"l":41.555,"n":1,"o":41.555,"t":"2026-09-15T13:30:00Z","v":100,"vw":41.555},{"c":41.57,"h":41.57,"l":41.57,"n":3,"o":41.57,"t":"2026-09-15T14:15:00Z","v":530,"vw":41.57},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-09-15T14:30:00Z","v":185,"vw":41.5},{"c":41.39,"h":41.39,"l":41.39,"n":1,"o":41.39,"t":"2026-09-15T15:00:00Z","v":100,"vw":41.39},{"c":41.49,"h":41.49,"l":41.49,"n":1,"o":41.49,"t":"2026-09-15T15:30:00Z","v":200,"vw":41.49},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-09-15T15:45:00Z","v":114,"vw":41.48},{"c":41.375,"h":41.375,"l":41.375,"n":1,"o":41.375,"t":"2026-09-15T16:00:00Z","v":500,"vw":41.375},{"c":41.4899,"h":41.49,"l":41.4899,"n":2,"o":41.49,"t":"2026-09-15T16:15:00Z","v":326,"vw":41.48995},{"c":41.41,"h":41.41,"l":41.41,"n":1,"o":41.41,"t":"2026-09-15T17:15:00Z","v":100,"vw":41.41},{"c":41.49,"h":41.49,"l":41.49,"n":3,"o":41.49,"t":"2026-09-15T18:15:00Z","v":162,"vw":41.49},{"c":41.44,"h":41.44,"l":41.44,"n":1,"o":41.44,"t":"2026-09-15T18:30:00Z","v":200,"vw":41.44},{"c":41.5199,"h":41.5199,"l":41.5199,"n":1,"o":41.5199,"t":"2026-09-15T19:15:00Z","v":175,"vw":41.5199},{"c":41.7599,"h":41.76,"l":41.7599,"n":4,"o":41.76,"t":"2026-09-16T13:30:00Z","v":3000,"vw":41.75995},{"c":41.665,"h":41.665,"l":41.665,"n":4,"o":41.665,"t":"2026-09-16T14:00:00Z","v":125,"vw":41.665},{"c":41.72,"h":41.72,"l":41.72,"n":1,"o":41.72,"t":"2026-09-16T14:30:00Z","v":200,"vw":41.72},{"c":41.7601,"h":41.7601,"l":41.7601,"n":1,"o":41.7601,"t":"2026-09-16T15:00:00Z","v":100,"vw":41.7601},{"c":41.7199,"h":41.72,"l":41.7199,"n":4,"o":41.72,"t":"2026-09-16T17:30:00Z","v":224,"vw":41.71995},{"c":41.675,"h":41.675,"l":41.675,"n":6,"o":41.675,"t":"2026-09-16T18:15:00Z","v":406,"vw":41.675},{"c":41.47,"h":41.67,"l":41.375,"n":4,"o":41.67,"t":"2026-09-16T18:30:00Z","v":840,"vw":41.564881},{"c":41.42,"h":41.42,"l":41.42,"n":3,"o":41.42,"t":"2026-09-16T19:45:00Z","v":103,"vw":41.42},{"c":41.96,"h":41.96,"l":41.89,"n":6,"o":41.89,"t":"2026-09-17T13:30:00Z","v":920,"vw":41.935469},{"c":42.03,"h":42.03,"l":42.03,"n":2,"o":42.03,"t":"2026-09-17T14:00:00Z","v":204,"vw":42.03},{"c":42.07,"h":42.09,"l":42.07,"n":2,"o":42.09,"t":"2026-09-17T14:30:00Z","v":200,"vw":42.08},{"c":42.055,"h":42.06,"l":42.055,"n":3,"o":42.06,"t":"2026-09-17T15:00:00Z","v":321,"vw":42.0575},{"c":42.0527,"h":42.0527,"l":42.0527,"n":1,"o":42.0527,"t":"2026-09-17T16:45:00Z","v":231,"vw":42.0527},{"c":42.0501,"h":42.0501,"l":42.0501,"n":2,"o":42.0501,"t":"2026-09-17T17:30:00Z","v":458,"vw":42.0501},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-09-17T18:00:00Z","v":350,"vw":42.14},{"c":42.13,"h":42.13,"l":42.0501,"n":8,"o":42.12,"t":"2026-09-17T19:45:00Z","v":1005,"vw":42.11302},{"c":42.24,"h":42.24,"l":42.24,"n":4,"o":42.24,"t":"2026-09-17T20:00:00Z","v":1196,"vw":42.24},{"c":41.88,"h":41.88,"l":41.88,"n":2,"o":41.88,"t":"2026-09-18T14:00:00Z","v":210,"vw":41.88},{"c":41.8399,"h":41.8399,"l":41.8399,"n":2,"o":41.8399,"t":"2026-09-18T14:30:00Z","v":168,"vw":41.8399},{"c":41.78,"h":41.83,"l":41.7101,"n":5,"o":41.83,"t":"2026-09-18T15:30:00Z","v":1465,"vw":41.763561},{"c":41.74,"h":41.88,"l":41.74,"n":7,"o":41.88,"t":"2026-09-18T16:45:00Z","v":1089,"vw":41.856651},{"c":41.855,"h":41.855,"l":41.855,"n":2,"o":41.855,"t":"2026-09-18T17:00:00Z","v":120,"vw":41.855},{"c":41.9,"h":41.97,"l":41.865,"n":22,"o":41.865,"t":"2026-09-18T17:15:00Z","v":3615,"vw":41.917771},{"c":41.9599,"h":41.9599,"l":41.84,"n":2,"o":41.84,"t":"2026-09-18T18:30:00Z","v":2828,"vw":41.861792},{"c":41.96,"h":42.0199,"l":41.95,"n":15,"o":41.96,"t":"2026-09-18T18:45:00Z","v":5267,"vw":41.993438},{"c":41.97,"h":42.02,"l":41.97,"n":8,"o":42.02,"t":"2026-09-18T19:00:00Z","v":1500,"vw":42.011714},{"c":43.01,"h":43.01,"l":43.01,"n":4,"o":43.01,"t":"2026-09-21T13:30:00Z","v":684,"vw":43.01},{"c":42.88,"h":42.88,"l":42.88,"n":3,"o":42.88,"t":"2026-09-21T14:00:00Z","v":111,"vw":42.88},{"c":42.93,"h":42.95,"l":42.915,"n":12,"o":42.95,"t":"2026-09-21T14:15:00Z","v":1787,"vw":42.935797},{"c":42.97,"h":42.97,"l":42.97,"n":3,"o":42.97,"t":"2026-09-21T14:30:00Z","v":122,"vw":42.97},{"c":43.035,"h":43.035,"l":43.035,"n":2,"o":43.035,"t":"2026-09-21T15:00:00Z","v":718,"vw":43.035},{"c":43.0442,"h":43.1,"l":43.0442,"n":2,"o":43.1,"t":"2026-09-21T15:15:00Z","v":200,"vw":43.0721},{"c":43.13,"h":43.13,"l":43.055,"n":9,"o":43.055,"t":"2026-09-21T15:30:00Z","v":584,"vw":43.109272},{"c":43.02,"h":43.02,"l":43.02,"n":3,"o":43.02,"t":"2026-09-21T15:45:00Z","v":109,"vw":43.02},{"c":43.21,"h":43.21,"l":43.21,"n":4,"o":43.21,"t":"2026-09-21T17:30:00Z","v":581,"vw":43.21},{"c":43.255,"h":43.255,"l":43.25,"n":7,"o":43.25,"t":"2026-09-21T19:15:00Z","v":676,"vw":43.250769},{"c":43.285,"h":43.35,"l":43.28,"n":10,"o":43.35,"t":"2026-09-21T19:30:00Z","v":1017,"vw":43.325526},{"c":43.61,"h":43.61,"l":43.3499,"n":21,"o":43.35,"t":"2026-09-21T19:45:00Z","v":6063,"vw":43.433582},{"c":43.46,"h":43.46,"l":43.46,"n":1,"o":43.46,"t":"2026-09-22T13:00:00Z","v":100,"vw":43.46},{"c":43.2601,"h":43.34,"l":43.19,"n":20,"o":43.19,"t":"2026-09-22T13:30:00Z","v":2306,"vw":43.260997},{"c":43.45,"h":43.45,"l":43.45,"n":4,"o":43.45,"t":"2026-09-22T14:00:00Z","v":393,"vw":43.45},{"c":43.3,"h":43.43,"l":43.29,"n":24,"o":43.36,"t":"2026-09-22T14:15:00Z","v":2688,"vw":43.303999},{"c":43.17,"h":43.205,"l":43.17,"n":2,"o":43.205,"t":"2026-09-22T15:30:00Z","v":1500,"vw":43.181667},{"c":43.2006,"h":43.2006,"l":43.1501,"n":5,"o":43.19,"t":"2026-09-22T15:45:00Z","v":1077,"vw":43.166919},{"c":43.24,"h":43.24,"l":43.24,"n":2,"o":43.24,"t":"2026-09-22T16:15:00Z","v":232,"vw":43.24},{"c":43.195,"h":43.195,"l":43.195,"n":1,"o":43.195,"t":"2026-09-22T16:30:00Z","v":500,"vw":43.195},{"c":43.31,"h":43.31,"l":43.31,"n":1,"o":43.31,"t":"2026-09-22T19:00:00Z","v":100,"vw":43.31},{"c":43.43,"h":43.43,"l":43.43,"n":1,"o":43.43,"t":"2026-09-22T19:15:00Z","v":200,"vw":43.43},{"c":43.53,"h":43.53,"l":43.51,"n":6,"o":43.51,"t":"2026-09-22T19:45:00Z","v":1013,"vw":43.512353},{"c":43.04,"h":43.04,"l":43,"n":5,"o":43,"t":"2026-09-23T13:30:00Z","v":1333,"vw":43.036009},{"c":42.8703,"h":42.8703,"l":42.8703,"n":1,"o":42.8703,"t":"2026-09-23T13:45:00Z","v":100,"vw":42.8703},{"c":42.91,"h":42.91,"l":42.91,"n":3,"o":42.91,"t":"2026-09-23T14:00:00Z","v":900,"vw":42.91},{"c":42.73,"h":42.73,"l":42.73,"n":1,"o":42.73,"t":"2026-09-23T14:15:00Z","v":200,"vw":42.73},{"c":42.75,"h":42.75,"l":42.74,"n":5,"o":42.74,"t":"2026-09-23T14:30:00Z","v":1400,"vw":42.742143},{"c":42.87,"h":42.9,"l":42.87,"n":10,"o":42.9,"t":"2026-09-23T15:15:00Z","v":1273,"vw":42.8725},{"c":42.76,"h":42.76,"l":42.75,"n":4,"o":42.76,"t":"2026-09-23T16:15:00Z","v":1000,"vw":42.759},{"c":42.7499,"h":42.76,"l":42.7499,"n":6,"o":42.75,"t":"2026-09-23T16:30:00Z","v":1000,"vw":42.75395},{"c":42.49,"h":42.71,"l":42.49,"n":6,"o":42.71,"t":"2026-09-23T16:45:00Z","v":573,"vw":42.597877},{"c":42.53,"h":42.6,"l":42.53,"n":3,"o":42.6,"t":"2026-09-23T17:15:00Z","v":500,"vw":42.586},{"c":42.645,"h":42.645,"l":42.645,"n":1,"o":42.645,"t":"2026-09-23T18:00:00Z","v":180,"vw":42.645},{"c":42.67,"h":42.67,"l":42.67,"n":1,"o":42.67,"t":"2026-09-23T19:00:00Z","v":200,"vw":42.67},{"c":42.646,"h":42.67,"l":42.646,"n":5,"o":42.67,"t":"2026-09-23T19:30:00Z","v":400,"vw":42.65618},{"c":42.33,"h":42.33,"l":42.33,"n":5,"o":42.33,"t":"2026-09-24T14:00:00Z","v":1589,"vw":42.33},{"c":42.335,"h":42.4,"l":42.335,"n":3,"o":42.4,"t":"2026-09-24T14:30:00Z","v":237,"vw":42.3675},{"c":42.12,"h":42.2,"l":42.0801,"n":41,"o":42.2,"t":"2026-09-24T15:15:00Z","v":7953,"vw":42.118922},{"c":42.19,"h":42.19,"l":42.19,"n":3,"o":42.19,"t":"2026-09-24T15:30:00Z","v":129,"vw":42.19},{"c":42.2001,"h":42.235,"l":42.2001,"n":7,"o":42.235,"t":"2026-09-24T18:00:00Z","v":685,"vw":42.205917},{"c":42.37,"h":42.37,"l":42.37,"n":1,"o":42.37,"t":"2026-09-24T18:45:00Z","v":104,"vw":42.37},{"c":42.28,"h":42.28,"l":42.28,"n":4,"o":42.28,"t":"2026-09-24T19:00:00Z","v":117,"vw":42.28},{"c":42.33,"h":42.33,"l":42.265,"n":9,"o":42.29,"t":"2026-09-24T19:15:00Z","v":985,"vw":42.301567},{"c":42.2988,"h":42.34,"l":42.2988,"n":4,"o":42.34,"t":"2026-09-24T19:30:00Z","v":371,"vw":42.313474},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-09-25T13:45:00Z","v":100,"vw":42.75},{"c":42.615,"h":42.615,"l":42.615,"n":16,"o":42.615,"t":"2026-09-25T14:15:00Z","v":990,"vw":42.615},{"c":42.615,"h":42.615,"l":42.615,"n":2,"o":42.615,"t":"2026-09-25T14:30:00Z","v":200,"vw":42.615},{"c":42.62,"h":42.63,"l":42.615,"n":6,"o":42.63,"t":"2026-09-25T15:45:00Z","v":629,"vw":42.620734},{"c":42.94,"h":42.94,"l":42.8359,"n":6,"o":42.8359,"t":"2026-09-25T16:00:00Z","v":1055,"vw":42.922213},{"c":42.8599,"h":42.86,"l":42.85,"n":4,"o":42.85,"t":"2026-09-25T16:15:00Z","v":346,"vw":42.856633},{"c":42.73,"h":42.73,"l":42.73,"n":1,"o":42.73,"t":"2026-09-25T17:00:00Z","v":100,"vw":42.73},{"c":42.69,"h":42.69,"l":42.69,"n":3,"o":42.69,"t":"2026-09-25T17:30:00Z","v":118,"vw":42.69},{"c":42.78,"h":42.78,"l":42.78,"n":2,"o":42.78,"t":"2026-09-25T17:45:00Z","v":396,"vw":42.78},{"c":42.78,"h":42.78,"l":42.745,"n":3,"o":42.745,"t":"2026-09-25T18:15:00Z","v":649,"vw":42.770116},{"c":42.78,"h":42.78,"l":42.78,"n":2,"o":42.78,"t":"2026-09-25T18:30:00Z","v":118,"vw":42.78},{"c":42.202,"h":42.202,"l":42.202,"n":1,"o":42.202,"t":"2026-09-28T13:30:00Z","v":184,"vw":42.202},{"c":42.25,"h":42.25,"l":42.25,"n":2,"o":42.25,"t":"2026-09-28T13:45:00Z","v":101,"vw":42.25},{"c":42.1,"h":42.1,"l":42.1,"n":9,"o":42.1,"t":"2026-09-28T14:30:00Z","v":3014,"vw":42.1},{"c":41.86,"h":42,"l":41.86,"n":5,"o":41.93,"t":"2026-09-28T15:00:00Z","v":1297,"vw":41.918919},{"c":42.056,"h":42.056,"l":42.056,"n":2,"o":42.056,"t":"2026-09-28T16:00:00Z","v":119,"vw":42.056},{"c":42.25,"h":42.25,"l":42.25,"n":3,"o":42.25,"t":"2026-09-28T16:15:00Z","v":909,"vw":42.25},{"c":42.2469,"h":42.2469,"l":42.2469,"n":1,"o":42.2469,"t":"2026-09-28T16:45:00Z","v":267,"vw":42.2469},{"c":42.19,"h":42.19,"l":42.19,"n":2,"o":42.19,"t":"2026-09-28T17:00:00Z","v":251,"vw":42.19},{"c":42.275,"h":42.275,"l":42.275,"n":1,"o":42.275,"t":"2026-09-28T17:15:00Z","v":800,"vw":42.275},{"c":42.33,"h":42.33,"l":42.33,"n":3,"o":42.33,"t":"2026-09-28T18:00:00Z","v":154,"vw":42.33},{"c":42.27,"h":42.3,"l":42.27,"n":7,"o":42.3,"t":"2026-09-28T19:15:00Z","v":473,"vw":42.285},{"c":42.25,"h":42.33,"l":42.25,"n":4,"o":42.33,"t":"2026-09-28T19:30:00Z","v":432,"vw":42.300213},{"c":42.18,"h":42.18,"l":42.18,"n":5,"o":42.18,"t":"2026-09-29T13:30:00Z","v":283,"vw":42.18},{"c":42.2767,"h":42.2767,"l":42.2767,"n":2,"o":42.2767,"t":"2026-09-29T14:00:00Z","v":119,"vw":42.2767},{"c":42.2799,"h":42.2799,"l":42.175,"n":4,"o":42.22,"t":"2026-09-29T15:30:00Z","v":511,"vw":42.229814},{"c":42.2612,"h":42.2612,"l":42.2612,"n":2,"o":42.2612,"t":"2026-09-29T18:00:00Z","v":119,"vw":42.2612},{"c":42.39,"h":42.39,"l":42.36,"n":14,"o":42.38,"t":"2026-09-29T18:45:00Z","v":1110,"vw":42.381},{"c":42.31,"h":42.31,"l":42.31,"n":1,"o":42.31,"t":"2026-09-29T19:45:00Z","v":184,"vw":42.31},{"c":42.2,"h":42.35,"l":42.2,"n":7,"o":42.33,"t":"2026-09-30T13:30:00Z","v":911,"vw":42.306387},{"c":42.07,"h":42.07,"l":42.07,"n":3,"o":42.07,"t":"2026-09-30T13:45:00Z","v":900,"vw":42.07},{"c":42.25,"h":42.25,"l":42.19,"n":6,"o":42.19,"t":"2026-09-30T14:00:00Z","v":411,"vw":42.207045},{"c":42.16,"h":42.16,"l":42.16,"n":9,"o":42.16,"t":"2026-09-30T14:45:00Z","v":642,"vw":42.16},{"c":42.08,"h":42.08,"l":42.0288,"n":4,"o":42.0288,"t":"2026-09-30T15:00:00Z","v":1852,"vw":42.063691},{"c":42.05,"h":42.05,"l":42.05,"n":3,"o":42.05,"t":"2026-09-30T15:15:00Z","v":695,"vw":42.05},{"c":42.08,"h":42.11,"l":42.08,"n":9,"o":42.1,"t":"2026-09-30T15:30:00Z","v":857,"vw":42.102336},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-09-30T16:15:00Z","v":100,"vw":42.05},{"c":42.035,"h":42.1,"l":42.035,"n":7,"o":42.05,"t":"2026-09-30T16:30:00Z","v":781,"vw":42.054711},{"c":42.02,"h":42.08,"l":42.02,"n":3,"o":42.08,"t":"2026-09-30T16:45:00Z","v":219,"vw":42.052477},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-09-30T17:15:00Z","v":500,"vw":42.03},{"c":41.9001,"h":41.9101,"l":41.9,"n":21,"o":41.91,"t":"2026-09-30T17:30:00Z","v":1517,"vw":41.902839},{"c":41.91,"h":41.989,"l":41.91,"n":2,"o":41.989,"t":"2026-09-30T18:00:00Z","v":712,"vw":41.932191},{"c":41.945,"h":41.945,"l":41.945,"n":1,"o":41.945,"t":"2026-09-30T18:15:00Z","v":200,"vw":41.945},{"c":41.97,"h":41.97,"l":41.97,"n":2,"o":41.97,"t":"2026-09-30T19:15:00Z","v":1445,"vw":41.97},{"c":41.94,"h":41.94,"l":41.94,"n":10,"o":41.94,"t":"2026-10-01T13:30:00Z","v":260,"vw":41.94},{"c":41.94,"h":41.94,"l":41.94,"n":3,"o":41.94,"t":"2026-10-01T14:00:00Z","v":478,"vw":41.94},{"c":41.7015,"h":41.72,"l":41.7015,"n":8,"o":41.72,"t":"2026-10-01T15:00:00Z","v":1446,"vw":41.714261},{"c":41.67,"h":41.7,"l":41.67,"n":5,"o":41.7,"t":"2026-10-01T15:30:00Z","v":342,"vw":41.684381},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-10-01T16:00:00Z","v":475,"vw":41.81},{"c":41.69,"h":41.69,"l":41.69,"n":5,"o":41.69,"t":"2026-10-01T16:45:00Z","v":2399,"vw":41.69},{"c":41.99,"h":41.99,"l":41.99,"n":2,"o":41.99,"t":"2026-10-01T18:45:00Z","v":298,"vw":41.99},{"c":41.99,"h":41.99,"l":41.99,"n":1,"o":41.99,"t":"2026-10-01T19:15:00Z","v":200,"vw":41.99},{"c":42.09,"h":42.11,"l":42.09,"n":19,"o":42.1,"t":"2026-10-01T19:45:00Z","v":2100,"vw":42.09619},{"c":42.41,"h":42.41,"l":42.41,"n":4,"o":42.41,"t":"2026-10-02T13:30:00Z","v":107,"vw":42.41},{"c":42.4,"h":42.4,"l":42.4,"n":2,"o":42.4,"t":"2026-10-02T13:45:00Z","v":354,"vw":42.4},{"c":42.44,"h":42.44,"l":42.44,"n":2,"o":42.44,"t":"2026-10-02T14:15:00Z","v":189,"vw":42.44},{"c":42.17,"h":42.17,"l":42.17,"n":4,"o":42.17,"t":"2026-10-02T15:30:00Z","v":248,"vw":42.17},{"c":42.265,"h":42.265,"l":42.2,"n":3,"o":42.2,"t":"2026-10-02T16:00:00Z","v":970,"vw":42.244629},{"c":42.2201,"h":42.2201,"l":42.2201,"n":2,"o":42.2201,"t":"2026-10-02T16:15:00Z","v":119,"vw":42.2201},{"c":42.29,"h":42.29,"l":42.23,"n":4,"o":42.23,"t":"2026-10-02T16:30:00Z","v":545,"vw":42.277041},{"c":42.3419,"h":42.3419,"l":42.27,"n":3,"o":42.27,"t":"2026-10-02T17:00:00Z","v":319,"vw":42.29668},{"c":42.195,"h":42.315,"l":42.195,"n":3,"o":42.315,"t":"2026-10-02T17:15:00Z","v":1267,"vw":42.289787},{"c":42.195,"h":42.195,"l":42.195,"n":3,"o":42.195,"t":"2026-10-02T17:45:00Z","v":1347,"vw":42.195},{"c":42.18,"h":42.18,"l":42.18,"n":3,"o":42.18,"t":"2026-10-02T18:15:00Z","v":238,"vw":42.18},{"c":42.2799,"h":42.2799,"l":42.2799,"n":1,"o":42.2799,"t":"2026-10-02T18:30:00Z","v":287,"vw":42.2799},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-10-02T19:15:00Z","v":200,"vw":42.34},{"c":42.4264,"h":42.4264,"l":42.4264,"n":2,"o":42.4264,"t":"2026-10-02T19:45:00Z","v":212,"vw":42.4264},{"c":43.07,"h":43.08,"l":42.95,"n":13,"o":43.07,"t":"2026-10-05T13:30:00Z","v":1867,"vw":43.060572},{"c":42.975,"h":42.975,"l":42.975,"n":1,"o":42.975,"t":"2026-10-05T13:45:00Z","v":150,"vw":42.975},{"c":42.99,"h":42.99,"l":42.99,"n":2,"o":42.99,"t":"2026-10-05T14:00:00Z","v":582,"vw":42.99},{"c":42.995,"h":43.01,"l":42.995,"n":6,"o":43.01,"t":"2026-10-05T14:15:00Z","v":577,"vw":42.99766},{"c":43.12,"h":43.12,"l":43.08,"n":5,"o":43.08,"t":"2026-10-05T15:30:00Z","v":349,"vw":43.104733},{"c":43.125,"h":43.125,"l":43.125,"n":2,"o":43.125,"t":"2026-10-05T19:15:00Z","v":232,"vw":43.125},{"c":43.11,"h":43.11,"l":43.11,"n":1,"o":43.11,"t":"2026-10-05T19:30:00Z","v":122,"vw":43.11},{"c":43.14,"h":43.14,"l":43.13,"n":12,"o":43.13,"t":"2026-10-05T19:45:00Z","v":4632,"vw":43.137193},{"c":42.86,"h":42.86,"l":42.86,"n":1,"o":42.86,"t":"2026-10-06T13:45:00Z","v":1000,"vw":42.86},{"c":42.8299,"h":42.83,"l":42.8299,"n":4,"o":42.83,"t":"2026-10-06T14:30:00Z","v":217,"vw":42.82995},{"c":42.83,"h":42.83,"l":42.83,"n":2,"o":42.83,"t":"2026-10-06T14:45:00Z","v":140,"vw":42.83},{"c":42.9099,"h":42.91,"l":42.9099,"n":5,"o":42.91,"t":"2026-10-06T15:30:00Z","v":335,"vw":42.90995},{"c":42.8899,"h":42.89,"l":42.8899,"n":5,"o":42.89,"t":"2026-10-06T16:45:00Z","v":497,"vw":42.88995},{"c":42.9399,"h":42.94,"l":42.9399,"n":4,"o":42.94,"t":"2026-10-06T17:45:00Z","v":217,"vw":42.93995},{"c":42.8093,"h":42.88,"l":42.7412,"n":16,"o":42.88,"t":"2026-10-06T19:00:00Z","v":2216,"vw":42.863682},{"c":42.815,"h":42.815,"l":42.815,"n":2,"o":42.815,"t":"2026-10-06T19:30:00Z","v":110,"vw":42.815},{"c":42.75,"h":42.815,"l":42.75,"n":8,"o":42.815,"t":"2026-10-06T19:45:00Z","v":4785,"vw":42.809043},{"c":41.85,"h":41.87,"l":41.85,"n":16,"o":41.87,"t":"2026-10-07T13:30:00Z","v":2583,"vw":41.864505},{"c":41.865,"h":41.97,"l":41.85,"n":20,"o":41.85,"t":"2026-10-07T14:00:00Z","v":974,"vw":41.910455},{"c":41.95,"h":41.95,"l":41.84,"n":5,"o":41.84,"t":"2026-10-07T14:15:00Z","v":1100,"vw":41.938182},{"c":41.985,"h":42.04,"l":41.985,"n":3,"o":41.99,"t":"2026-10-07T14:30:00Z","v":405,"vw":42.005346},{"c":42.06,"h":42.06,"l":42.04,"n":5,"o":42.06,"t":"2026-10-07T14:45:00Z","v":1080,"vw":42.058},{"c":42.045,"h":42.045,"l":42.045,"n":1,"o":42.045,"t":"2026-10-07T15:15:00Z","v":237,"vw":42.045},{"c":42.11,"h":42.11,"l":42.1,"n":2,"o":42.1,"t":"2026-10-07T15:30:00Z","v":300,"vw":42.106667},{"c":42.2,"h":42.2,"l":42.19,"n":3,"o":42.19,"t":"2026-10-07T16:00:00Z","v":238,"vw":42.195781},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-07T16:15:00Z","v":300,"vw":42.2},{"c":42.01,"h":42.095,"l":42.01,"n":2,"o":42.095,"t":"2026-10-07T16:30:00Z","v":957,"vw":42.054676},{"c":42.155,"h":42.155,"l":42.155,"n":2,"o":42.155,"t":"2026-10-07T17:15:00Z","v":465,"vw":42.155},{"c":42.19,"h":42.19,"l":42.1897,"n":4,"o":42.1897,"t":"2026-10-07T18:00:00Z","v":1729,"vw":42.189856},{"c":42.12,"h":42.2,"l":42.12,"n":2,"o":42.2,"t":"2026-10-07T18:30:00Z","v":556,"vw":42.144604},{"c":42.105,"h":42.15,"l":42.105,"n":4,"o":42.105,"t":"2026-10-07T19:00:00Z","v":613,"vw":42.119706},{"c":42.11,"h":42.11,"l":42.11,"n":1,"o":42.11,"t":"2026-10-07T19:15:00Z","v":100,"vw":42.11},{"c":42.16,"h":42.16,"l":42.16,"n":1,"o":42.16,"t":"2026-10-07T19:45:00Z","v":100,"vw":42.16},{"c":41.43,"h":41.44,"l":41.43,"n":9,"o":41.43,"t":"2026-10-08T13:30:00Z","v":1133,"vw":41.438167},{"c":41.485,"h":41.485,"l":41.485,"n":2,"o":41.485,"t":"2026-10-08T14:00:00Z","v":101,"vw":41.485},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-08T14:15:00Z","v":195,"vw":41.55},{"c":41.68,"h":41.68,"l":41.68,"n":1,"o":41.68,"t":"2026-10-08T14:30:00Z","v":200,"vw":41.68},{"c":41.4,"h":41.4,"l":41.4,"n":2,"o":41.4,"t":"2026-10-08T15:30:00Z","v":215,"vw":41.4},{"c":41.3964,"h":41.3964,"l":41.3964,"n":2,"o":41.3964,"t":"2026-10-08T15:45:00Z","v":584,"vw":41.3964},{"c":41.3488,"h":41.3488,"l":41.3488,"n":3,"o":41.3488,"t":"2026-10-08T16:00:00Z","v":607,"vw":41.3488},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-08T16:45:00Z","v":919,"vw":41.24},{"c":41.26,"h":41.26,"l":41.205,"n":7,"o":41.205,"t":"2026-10-08T17:00:00Z","v":799,"vw":41.220714},{"c":41.2,"h":41.2,"l":41.2,"n":2,"o":41.2,"t":"2026-10-08T17:15:00Z","v":374,"vw":41.2},{"c":41.29,"h":41.29,"l":41.27,"n":9,"o":41.27,"t":"2026-10-08T19:00:00Z","v":1022,"vw":41.286012},{"c":41.27,"h":41.27,"l":41.27,"n":7,"o":41.27,"t":"2026-10-08T19:15:00Z","v":1921,"vw":41.27},{"c":41.33,"h":41.33,"l":41.3,"n":3,"o":41.3,"t":"2026-10-08T19:45:00Z","v":1152,"vw":41.314375},{"c":41.745,"h":41.745,"l":41.745,"n":2,"o":41.745,"t":"2026-10-09T13:30:00Z","v":417,"vw":41.745},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-10-09T14:00:00Z","v":1500,"vw":41.74},{"c":41.68,"h":41.68,"l":41.68,"n":2,"o":41.68,"t":"2026-10-09T14:15:00Z","v":182,"vw":41.68},{"c":41.655,"h":41.655,"l":41.655,"n":2,"o":41.655,"t":"2026-10-09T14:30:00Z","v":134,"vw":41.655},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-10-09T15:15:00Z","v":241,"vw":41.67},{"c":41.74,"h":41.74,"l":41.6899,"n":3,"o":41.69,"t":"2026-10-09T16:00:00Z","v":350,"vw":41.7114},{"c":41.68,"h":41.75,"l":41.68,"n":4,"o":41.7,"t":"2026-10-09T16:30:00Z","v":899,"vw":41.728998},{"c":41.57,"h":41.57,"l":41.57,"n":3,"o":41.57,"t":"2026-10-09T17:00:00Z","v":512,"vw":41.57},{"c":41.6744,"h":41.6744,"l":41.6744,"n":1,"o":41.6744,"t":"2026-10-09T17:45:00Z","v":449,"vw":41.6744},{"c":41.8,"h":41.8,"l":41.75,"n":3,"o":41.75,"t":"2026-10-09T18:15:00Z","v":480,"vw":41.789562},{"c":41.725,"h":41.725,"l":41.67,"n":18,"o":41.67,"t":"2026-10-09T19:00:00Z","v":1264,"vw":41.691867},{"c":41.67,"h":41.78,"l":41.67,"n":35,"o":41.68,"t":"2026-10-09T19:15:00Z","v":3441,"vw":41.678723},{"c":41.715,"h":41.715,"l":41.65,"n":18,"o":41.66,"t":"2026-10-09T19:30:00Z","v":3483,"vw":41.688066},{"c":41.77,"h":41.78,"l":41.65,"n":23,"o":41.67,"t":"2026-10-09T19:45:00Z","v":1981,"vw":41.684155},{"c":41.42,"h":41.42,"l":41.42,"n":3,"o":41.42,"t":"2026-10-12T13:30:00Z","v":746,"vw":41.42},{"c":41.25,"h":41.25,"l":41.25,"n":11,"o":41.25,"t":"2026-10-12T15:15:00Z","v":584,"vw":41.25},{"c":41.3644,"h":41.37,"l":41.3644,"n":5,"o":41.37,"t":"2026-10-12T15:45:00Z","v":582,"vw":41.3672},{"c":41.34,"h":41.34,"l":41.34,"n":2,"o":41.34,"t":"2026-10-12T16:45:00Z","v":121,"vw":41.34},{"c":41.32,"h":41.32,"l":41.32,"n":3,"o":41.32,"t":"2026-10-12T18:00:00Z","v":140,"vw":41.32},{"c":41.25,"h":41.38,"l":41.25,"n":6,"o":41.38,"t":"2026-10-12T18:15:00Z","v":649,"vw":41.29132},{"c":40.825,"h":40.94,"l":40.68,"n":13,"o":40.94,"t":"2026-10-13T13:30:00Z","v":2832,"vw":40.785721},{"c":40.805,"h":40.805,"l":40.805,"n":1,"o":40.805,"t":"2026-10-13T13:45:00Z","v":360,"vw":40.805},{"c":40.78,"h":40.78,"l":40.78,"n":3,"o":40.78,"t":"2026-10-13T14:00:00Z","v":200,"vw":40.78},{"c":40.83,"h":40.83,"l":40.83,"n":1,"o":40.83,"t":"2026-10-13T14:30:00Z","v":200,"vw":40.83},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-10-13T15:00:00Z","v":100,"vw":40.88},{"c":40.8,"h":40.8,"l":40.8,"n":1,"o":40.8,"t":"2026-10-13T15:15:00Z","v":400,"vw":40.8},{"c":40.78,"h":40.78,"l":40.78,"n":1,"o":40.78,"t":"2026-10-13T15:45:00Z","v":200,"vw":40.78},{"c":40.8551,"h":40.8551,"l":40.8551,"n":8,"o":40.8551,"t":"2026-10-13T16:15:00Z","v":662,"vw":40.8551},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-10-13T16:30:00Z","v":239,"vw":40.88},{"c":40.92,"h":40.93,"l":40.91,"n":7,"o":40.91,"t":"2026-10-13T18:45:00Z","v":1174,"vw":40.923115},{"c":40.2799,"h":40.28,"l":40.22,"n":5,"o":40.22,"t":"2026-10-14T14:30:00Z","v":402,"vw":40.264734},{"c":40.22,"h":40.33,"l":40.22,"n":12,"o":40.28,"t":"2026-10-14T14:45:00Z","v":2484,"vw":40.289905},{"c":40.14,"h":40.14,"l":40.14,"n":1,"o":40.14,"t":"2026-10-14T15:00:00Z","v":105,"vw":40.14},{"c":40.21,"h":40.21,"l":40.21,"n":1,"o":40.21,"t":"2026-10-14T15:15:00Z","v":105,"vw":40.21},{"c":40.16,"h":40.16,"l":40.16,"n":1,"o":40.16,"t":"2026-10-14T15:30:00Z","v":105,"vw":40.16},{"c":40.03,"h":40.1,"l":40.03,"n":2,"o":40.1,"t":"2026-10-14T15:45:00Z","v":301,"vw":40.059302},{"c":40.04,"h":40.04,"l":40.04,"n":1,"o":40.04,"t":"2026-10-14T16:00:00Z","v":105,"vw":40.04},{"c":39.99,"h":39.99,"l":39.88,"n":52,"o":39.89,"t":"2026-10-14T16:15:00Z","v":5035,"vw":39.896682},{"c":40.1,"h":40.1,"l":40.1,"n":2,"o":40.1,"t":"2026-10-14T16:45:00Z","v":205,"vw":40.1},{"c":40.1,"h":40.1,"l":40.1,"n":1,"o":40.1,"t":"2026-10-14T17:15:00Z","v":105,"vw":40.1},{"c":40,"h":40,"l":40,"n":3,"o":40,"t":"2026-10-14T17:45:00Z","v":1084,"vw":40},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-10-14T18:00:00Z","v":100,"vw":39.96},{"c":39.98,"h":39.98,"l":39.895,"n":8,"o":39.895,"t":"2026-10-14T19:00:00Z","v":1030,"vw":39.961018},{"c":40.005,"h":40.005,"l":40.005,"n":3,"o":40.005,"t":"2026-10-14T19:15:00Z","v":167,"vw":40.005},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-14T19:45:00Z","v":100,"vw":40.01},{"c":38.96,"h":39.2,"l":38.96,"n":11,"o":39.2,"t":"2026-10-15T13:30:00Z","v":2538,"vw":39.046795},{"c":39.2,"h":39.2,"l":39.1741,"n":61,"o":39.2,"t":"2026-10-15T14:00:00Z","v":3717,"vw":39.191663},{"c":39.55,"h":39.55,"l":39.55,"n":2,"o":39.55,"t":"2026-10-15T15:30:00Z","v":3943,"vw":39.55},{"c":39.5,"h":39.59,"l":39.5,"n":22,"o":39.52,"t":"2026-10-15T16:30:00Z","v":3922,"vw":39.543943},{"c":39.535,"h":39.535,"l":39.535,"n":3,"o":39.535,"t":"2026-10-15T17:00:00Z","v":613,"vw":39.535},{"c":39.57,"h":39.57,"l":39.56,"n":4,"o":39.56,"t":"2026-10-15T17:30:00Z","v":301,"vw":39.566667},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-15T18:00:00Z","v":425,"vw":39.58},{"c":39.555,"h":39.58,"l":39.5,"n":10,"o":39.58,"t":"2026-10-15T18:15:00Z","v":2253,"vw":39.566767},{"c":39.54,"h":39.67,"l":39.54,"n":4,"o":39.63,"t":"2026-10-15T18:45:00Z","v":1308,"vw":39.616511},{"c":39.76,"h":39.76,"l":39.71,"n":6,"o":39.71,"t":"2026-10-15T19:45:00Z","v":552,"vw":39.74125},{"c":39.5,"h":39.52,"l":39.5,"n":3,"o":39.52,"t":"2026-10-16T13:30:00Z","v":448,"vw":39.511403},{"c":39.33,"h":39.33,"l":39.33,"n":2,"o":39.33,"t":"2026-10-16T14:00:00Z","v":178,"vw":39.33},{"c":39.355,"h":39.43,"l":39.355,"n":7,"o":39.41,"t":"2026-10-16T15:00:00Z","v":510,"vw":39.388547},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-16T16:00:00Z","v":200,"vw":39.16},{"c":39.26,"h":39.26,"l":39.26,"n":2,"o":39.26,"t":"2026-10-16T16:15:00Z","v":128,"vw":39.26},{"c":39.13,"h":39.13,"l":39.13,"n":1,"o":39.13,"t":"2026-10-16T16:30:00Z","v":161,"vw":39.13},{"c":39.1112,"h":39.1112,"l":39.1112,"n":2,"o":39.1112,"t":"2026-10-16T16:45:00Z","v":1513,"vw":39.1112},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-16T17:30:00Z","v":100,"vw":39.06},{"c":38.975,"h":39.04,"l":38.975,"n":10,"o":39,"t":"2026-10-16T18:30:00Z","v":3632,"vw":38.991445},{"c":38.92,"h":38.92,"l":38.86,"n":8,"o":38.86,"t":"2026-10-16T19:00:00Z","v":2714,"vw":38.908623},{"c":38.95,"h":38.95,"l":38.95,"n":1,"o":38.95,"t":"2026-10-16T19:15:00Z","v":100,"vw":38.95},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-10-16T19:30:00Z","v":330,"vw":39},{"c":38.87,"h":38.87,"l":38.87,"n":1,"o":38.87,"t":"2026-10-16T19:45:00Z","v":150,"vw":38.87},{"c":39.41,"h":39.48,"l":39.39,"n":12,"o":39.39,"t":"2026-10-19T13:30:00Z","v":2740,"vw":39.398944},{"c":39.295,"h":39.295,"l":39.295,"n":1,"o":39.295,"t":"2026-10-19T17:00:00Z","v":100,"vw":39.295},{"c":39.2201,"h":39.2201,"l":39.2201,"n":1,"o":39.2201,"t":"2026-10-19T18:15:00Z","v":1000,"vw":39.2201},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-19T18:45:00Z","v":700,"vw":39.3},{"c":39.28,"h":39.28,"l":39.28,"n":3,"o":39.28,"t":"2026-10-19T19:00:00Z","v":482,"vw":39.28},{"c":39.24,"h":39.24,"l":39.24,"n":1,"o":39.24,"t":"2026-10-19T19:45:00Z","v":549,"vw":39.24},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-19T20:00:00Z","v":257,"vw":39.19},{"c":39.04,"h":39.04,"l":39.04,"n":3,"o":39.04,"t":"2026-10-20T13:45:00Z","v":641,"vw":39.04},{"c":39.515,"h":39.515,"l":39.41,"n":4,"o":39.41,"t":"2026-10-20T14:15:00Z","v":1917,"vw":39.509517},{"c":39.43,"h":39.43,"l":39.43,"n":3,"o":39.43,"t":"2026-10-20T15:00:00Z","v":1001,"vw":39.43},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-20T15:15:00Z","v":181,"vw":39.35},{"c":39.34,"h":39.34,"l":39.34,"n":1,"o":39.34,"t":"2026-10-20T15:45:00Z","v":200,"vw":39.34},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-20T16:30:00Z","v":480,"vw":39.47},{"c":39.3101,"h":39.3101,"l":39.3101,"n":1,"o":39.3101,"t":"2026-10-20T17:00:00Z","v":470,"vw":39.3101},{"c":39.335,"h":39.335,"l":39.335,"n":1,"o":39.335,"t":"2026-10-20T18:30:00Z","v":406,"vw":39.335},{"c":39.47,"h":39.47,"l":39.35,"n":6,"o":39.35,"t":"2026-10-21T13:30:00Z","v":644,"vw":39.447778},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-10-21T14:45:00Z","v":200,"vw":39.38},{"c":39.455,"h":39.455,"l":39.455,"n":1,"o":39.455,"t":"2026-10-21T15:30:00Z","v":143,"vw":39.455},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-21T16:15:00Z","v":170,"vw":39.47},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-21T16:30:00Z","v":200,"vw":39.47},{"c":39.49,"h":39.57,"l":39.49,"n":4,"o":39.57,"t":"2026-10-21T17:15:00Z","v":2397,"vw":39.565074},{"c":39.485,"h":39.485,"l":39.485,"n":1,"o":39.485,"t":"2026-10-21T17:45:00Z","v":236,"vw":39.485},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-21T19:00:00Z","v":200,"vw":39.33},{"c":38.58,"h":38.58,"l":38.56,"n":7,"o":38.56,"t":"2026-10-22T13:30:00Z","v":1401,"vw":38.571544},{"c":38.51,"h":38.61,"l":38.51,"n":9,"o":38.61,"t":"2026-10-22T13:45:00Z","v":779,"vw":38.557319},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-22T14:00:00Z","v":1494,"vw":38.6},{"c":38.51,"h":38.51,"l":38.51,"n":2,"o":38.51,"t":"2026-10-22T14:15:00Z","v":194,"vw":38.51},{"c":38.31,"h":38.31,"l":38.31,"n":1,"o":38.31,"t":"2026-10-22T14:45:00Z","v":631,"vw":38.31},{"c":38.25,"h":38.25,"l":38.25,"n":3,"o":38.25,"t":"2026-10-22T15:15:00Z","v":191,"vw":38.25},{"c":38.26,"h":38.26,"l":38.26,"n":2,"o":38.26,"t":"2026-10-22T15:45:00Z","v":165,"vw":38.26},{"c":38.245,"h":38.245,"l":38.245,"n":1,"o":38.245,"t":"2026-10-22T17:15:00Z","v":900,"vw":38.245},{"c":38.27,"h":38.27,"l":38.225,"n":5,"o":38.225,"t":"2026-10-22T18:45:00Z","v":529,"vw":38.237273},{"c":38.2,"h":38.2,"l":38.175,"n":4,"o":38.175,"t":"2026-10-22T19:15:00Z","v":983,"vw":38.17981},{"c":38.245,"h":38.25,"l":38.245,"n":2,"o":38.25,"t":"2026-10-22T19:45:00Z","v":450,"vw":38.246667},{"c":38.12,"h":38.12,"l":38.12,"n":2,"o":38.12,"t":"2026-10-22T23:45:00Z","v":150,"vw":38.12},{"c":38.47,"h":38.47,"l":38.27,"n":4,"o":38.27,"t":"2026-10-23T13:30:00Z","v":654,"vw":38.362025},{"c":38.39,"h":38.39,"l":38.39,"n":2,"o":38.39,"t":"2026-10-23T14:15:00Z","v":938,"vw":38.39},{"c":38.44,"h":38.44,"l":38.3301,"n":4,"o":38.3301,"t":"2026-10-23T14:30:00Z","v":362,"vw":38.360628},{"c":38.51,"h":38.51,"l":38.51,"n":2,"o":38.51,"t":"2026-10-23T15:00:00Z","v":312,"vw":38.51},{"c":38.56,"h":38.56,"l":38.56,"n":2,"o":38.56,"t":"2026-10-23T17:00:00Z","v":155,"vw":38.56},{"c":38.52,"h":38.52,"l":38.52,"n":1,"o":38.52,"t":"2026-10-23T17:15:00Z","v":875,"vw":38.52}],"expiry":"2027-06-17","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.55,"premium":2.858018018018018,"strike":39.354954954954955,"iv":0.2212682882882883,"gamma":0.05749351351351351,"theta":-0.0079,"vega":0.12257441441441441,"rho":0.10662263081146348,"breakevenPct":9.587157250708644},{"delta":0.6,"premium":3.330545454545454,"strike":38.44909090909091,"iv":0.22362163636363636,"gamma":0.055506545454545454,"theta":-0.00795509090909091,"vega":0.11958618181818181,"rho":0.11671232504839205,"breakevenPct":8.462192013593876},{"delta":0.65,"premium":3.889142857142857,"strike":37.518095238095235,"iv":0.22839390476190477,"gamma":0.05211333333333333,"theta":-0.008,"vega":0.114664,"rho":0.126641713641859,"breakevenPct":7.495426000098894},{"delta":0.7,"premium":4.462068965517241,"strike":36.5632183908046,"iv":0.22921379310344828,"gamma":0.04872758620689656,"theta":-0.00786896551724138,"vega":0.10760000000000002,"rho":0.1364808030322284,"breakevenPct":6.5038612573256405},{"delta":0.75,"premium":5.112798264642082,"strike":35.5531453362256,"iv":0.22945119305856831,"gamma":0.044510412147505424,"theta":-0.00756594360086768,"vega":0.09836550976138829,"rho":0.14604464729896363,"breakevenPct":5.570985464350141}],"put":[{"delta":0.35,"premium":2.535740317744518,"strike":37.17870158872259,"iv":0.30159691374458863,"gamma":0.039578751584693046,"theta":-0.0053439608315382385,"vega":0.11487912122519744,"rho":-0.1184524701915855,"breakevenPct":10.065001892580298},{"delta":0.4,"premium":2.845291479820628,"strike":38.36322869955157,"iv":0.28043004484304934,"gamma":0.04433542600896861,"theta":-0.004927354260089686,"vega":0.11969865470852017,"rho":-0.13401337710730796,"breakevenPct":7.793517082733809},{"delta":0.45,"premium":3.337362637362637,"strike":39.47472527472527,"iv":0.27515054945054945,"gamma":0.04627472527472527,"theta":-0.004705054945054945,"vega":0.1226545054945055,"rho":-0.15058193094990036,"breakevenPct":6.1854552508758225},{"delta":0.5,"premium":3.9600000000000004,"strike":40.6,"iv":0.27572,"gamma":0.04656,"theta":-0.00448,"vega":0.12366,"rho":-0.16757875846215375,"breakevenPct":4.880581516095548},{"delta":0.55,"premium":4.651732101616629,"strike":41.75288683602771,"iv":0.2762729792147806,"gamma":0.04609884526558891,"theta":-0.004098845265588914,"vega":0.12272124711316397,"rho":-0.18483164272301855,"breakevenPct":3.683398924166447}]},"raw":{"call":[{"delta":0.55,"premium":2.858018018018018,"strike":39.354954954954955,"iv":0.2212682882882883,"gamma":0.05749351351351351,"theta":-0.0079,"vega":0.12257441441441441,"rho":0.10662263081146348,"breakevenPct":9.587157250708644},{"delta":0.6,"premium":3.330545454545454,"strike":38.44909090909091,"iv":0.22362163636363636,"gamma":0.055506545454545454,"theta":-0.00795509090909091,"vega":0.11958618181818181,"rho":0.11671232504839205,"breakevenPct":8.462192013593876},{"delta":0.65,"premium":3.889142857142857,"strike":37.518095238095235,"iv":0.22839390476190477,"gamma":0.05211333333333333,"theta":-0.008,"vega":0.114664,"rho":0.126641713641859,"breakevenPct":7.495426000098894},{"delta":0.7,"premium":4.462068965517241,"strike":36.5632183908046,"iv":0.22921379310344828,"gamma":0.04872758620689656,"theta":-0.00786896551724138,"vega":0.10760000000000002,"rho":0.1364808030322284,"breakevenPct":6.5038612573256405},{"delta":0.75,"premium":5.112798264642082,"strike":35.5531453362256,"iv":0.22945119305856831,"gamma":0.044510412147505424,"theta":-0.00756594360086768,"vega":0.09836550976138829,"rho":0.14604464729896363,"breakevenPct":5.570985464350141}],"put":[{"delta":0.35,"premium":2.535740317744518,"strike":37.17870158872259,"iv":0.30159691374458863,"gamma":0.039578751584693046,"theta":-0.0053439608315382385,"vega":0.11487912122519744,"rho":-0.1184524701915855,"breakevenPct":10.065001892580298},{"delta":0.4,"premium":2.845291479820628,"strike":38.36322869955157,"iv":0.28043004484304934,"gamma":0.04433542600896861,"theta":-0.004927354260089686,"vega":0.11969865470852017,"rho":-0.13401337710730796,"breakevenPct":7.793517082733809},{"delta":0.45,"premium":3.337362637362637,"strike":39.47472527472527,"iv":0.27515054945054945,"gamma":0.04627472527472527,"theta":-0.004705054945054945,"vega":0.1226545054945055,"rho":-0.15058193094990036,"breakevenPct":6.1854552508758225},{"delta":0.5,"premium":3.9600000000000004,"strike":40.6,"iv":0.27572,"gamma":0.04656,"theta":-0.00448,"vega":0.12366,"rho":-0.16757875846215375,"breakevenPct":4.880581516095548},{"delta":0.55,"premium":4.651732101616629,"strike":41.75288683602771,"iv":0.2762729792147806,"gamma":0.04609884526558891,"theta":-0.004098845265588914,"vega":0.12272124711316397,"rho":-0.18483164272301855,"breakevenPct":3.683398924166447}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}