{"symbol":"FIVA","url":"https://intraalpha.com/companies/FIVA","capturedAt":"2026-10-22T21:06:25.240Z","state":"ready","quote":{"symbol":"FIVA","last_price":38.24,"prev_close":38.28,"regular_close":38.11,"change":-0.04,"change_pct":-0.1045,"regular_change":-0.17,"regular_change_pct":-0.4441,"extended_change":0.13,"extended_change_pct":0.3411,"bid":34.75,"ask":38.48,"bid_size":500,"ask_size":100,"volume":90118,"vwap":38.089497,"open":38.14,"high":38.21,"low":37.96,"close":38.11,"trade_count":492,"last_trade_at":"2026-10-22T20:31:05.081344908Z","last_quote_at":"2026-10-22T20:31:06.190867079Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:21.759044739-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":629600000,"net_expense_ratio":0.0018,"portfolio_turnover":0.61,"dividend_yield":0.0253,"inception_date":"2018-01-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:23.316283+00:00"},"optionObservedAt":"2026-10-22T19:55:01.089Z","bars":[{"c":37.782,"h":37.782,"l":37.67,"n":12,"o":37.67,"t":"2026-10-15T13:30:00Z","v":6855,"vw":37.672258},{"c":37.758,"h":37.758,"l":37.758,"n":3,"o":37.758,"t":"2026-10-15T13:35:00Z","v":1259,"vw":37.758},{"c":37.8391,"h":37.8391,"l":37.8,"n":8,"o":37.8,"t":"2026-10-15T13:40:00Z","v":1710,"vw":37.812879},{"c":37.825,"h":37.825,"l":37.775692,"n":3,"o":37.775692,"t":"2026-10-15T14:00:00Z","v":440,"vw":37.802928},{"c":37.8302,"h":37.8302,"l":37.8302,"n":1,"o":37.8302,"t":"2026-10-15T14:05:00Z","v":102,"vw":37.8302},{"c":37.86,"h":37.86,"l":37.86,"n":2,"o":37.86,"t":"2026-10-15T14:10:00Z","v":593,"vw":37.86},{"c":37.78,"h":37.825,"l":37.77,"n":9,"o":37.82,"t":"2026-10-15T14:15:00Z","v":1220,"vw":37.787728},{"c":37.84,"h":37.91,"l":37.84,"n":15,"o":37.8809,"t":"2026-10-15T14:25:00Z","v":1037,"vw":37.878954},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-15T14:50:00Z","v":224,"vw":38},{"c":37.95,"h":37.95,"l":37.95,"n":4,"o":37.95,"t":"2026-10-15T14:55:00Z","v":717,"vw":37.95},{"c":37.97,"h":38.01,"l":37.97,"n":8,"o":38.01,"t":"2026-10-15T15:10:00Z","v":854,"vw":38.000431},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-15T15:20:00Z","v":132,"vw":38},{"c":37.965,"h":38,"l":37.965,"n":3,"o":38,"t":"2026-10-15T15:25:00Z","v":1061,"vw":37.97039},{"c":37.955,"h":37.965,"l":37.955,"n":8,"o":37.965,"t":"2026-10-15T15:30:00Z","v":994,"vw":37.963893},{"c":37.97,"h":37.97,"l":37.97,"n":5,"o":37.97,"t":"2026-10-15T15:35:00Z","v":312,"vw":37.97},{"c":37.98,"h":37.98,"l":37.96,"n":31,"o":37.96,"t":"2026-10-15T15:50:00Z","v":2105,"vw":37.961195},{"c":37.93,"h":37.95,"l":37.93,"n":3,"o":37.93,"t":"2026-10-15T15:55:00Z","v":300,"vw":37.936667},{"c":37.9568,"h":37.9568,"l":37.9568,"n":1,"o":37.9568,"t":"2026-10-15T16:00:00Z","v":4497,"vw":37.9568},{"c":37.88,"h":37.88,"l":37.88,"n":7,"o":37.88,"t":"2026-10-15T16:05:00Z","v":396,"vw":37.88},{"c":37.895,"h":37.895,"l":37.895,"n":3,"o":37.895,"t":"2026-10-15T16:10:00Z","v":304,"vw":37.895},{"c":37.8804,"h":37.8804,"l":37.8804,"n":1,"o":37.8804,"t":"2026-10-15T16:30:00Z","v":378,"vw":37.8804},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-10-15T17:15:00Z","v":1317,"vw":38},{"c":37.945,"h":37.945,"l":37.945,"n":2,"o":37.945,"t":"2026-10-15T17:20:00Z","v":791,"vw":37.945},{"c":37.9541,"h":37.9541,"l":37.9541,"n":4,"o":37.9541,"t":"2026-10-15T17:25:00Z","v":278,"vw":37.9541},{"c":37.955,"h":37.9778,"l":37.945,"n":8,"o":37.945,"t":"2026-10-15T17:30:00Z","v":5085,"vw":37.966641},{"c":37.965,"h":38.01,"l":37.91,"n":8,"o":37.91,"t":"2026-10-15T17:35:00Z","v":509,"vw":37.943621},{"c":37.94,"h":37.94,"l":37.94,"n":1,"o":37.94,"t":"2026-10-15T17:45:00Z","v":150,"vw":37.94},{"c":38.0299,"h":38.0299,"l":38.0299,"n":75,"o":38.0299,"t":"2026-10-15T17:50:00Z","v":596,"vw":38.0299},{"c":38.03,"h":38.03,"l":37.985,"n":6,"o":37.985,"t":"2026-10-15T17:55:00Z","v":363,"vw":38.00009},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-15T18:00:00Z","v":100,"vw":37.99},{"c":37.995,"h":37.995,"l":37.995,"n":1,"o":37.995,"t":"2026-10-15T18:35:00Z","v":364,"vw":37.995},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-10-15T18:45:00Z","v":150,"vw":37.95},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-15T18:55:00Z","v":154,"vw":37.99},{"c":38.0031,"h":38.0031,"l":37.95,"n":7,"o":37.95,"t":"2026-10-15T19:00:00Z","v":667,"vw":37.983071},{"c":38,"h":38,"l":37.995,"n":17,"o":37.995,"t":"2026-10-15T19:05:00Z","v":2208,"vw":37.99921},{"c":38.01,"h":38.05,"l":38.005,"n":7,"o":38.04,"t":"2026-10-15T19:10:00Z","v":650,"vw":38.025427},{"c":38.01,"h":38.01,"l":38.01,"n":2,"o":38.01,"t":"2026-10-15T19:15:00Z","v":110,"vw":38.01},{"c":37.97,"h":37.97,"l":37.97,"n":1,"o":37.97,"t":"2026-10-15T19:25:00Z","v":120,"vw":37.97},{"c":38.005,"h":38.005,"l":38.005,"n":2,"o":38.005,"t":"2026-10-15T19:40:00Z","v":271,"vw":38.005},{"c":38.04,"h":38.04,"l":38.04,"n":3,"o":38.04,"t":"2026-10-15T19:45:00Z","v":300,"vw":38.04},{"c":38.08,"h":38.08,"l":38.08,"n":4,"o":38.08,"t":"2026-10-15T19:55:00Z","v":123,"vw":38.08},{"c":38.05,"h":38.05,"l":38.05,"n":3,"o":38.05,"t":"2026-10-15T20:00:00Z","v":201,"vw":38.05},{"c":38.27,"h":38.27,"l":38.27,"n":8,"o":38.27,"t":"2026-10-16T13:30:00Z","v":4007,"vw":38.27},{"c":38.405,"h":38.405,"l":38.405,"n":5,"o":38.405,"t":"2026-10-16T13:45:00Z","v":211,"vw":38.405},{"c":38.46,"h":38.46,"l":38.46,"n":3,"o":38.46,"t":"2026-10-16T14:00:00Z","v":458,"vw":38.46},{"c":38.409,"h":38.409,"l":38.409,"n":2,"o":38.409,"t":"2026-10-16T14:05:00Z","v":261,"vw":38.409},{"c":38.41,"h":38.44,"l":38.4,"n":9,"o":38.44,"t":"2026-10-16T14:20:00Z","v":457,"vw":38.416667},{"c":38.415,"h":38.42,"l":38.38,"n":3,"o":38.38,"t":"2026-10-16T14:25:00Z","v":1350,"vw":38.411296},{"c":38.44,"h":38.44,"l":38.44,"n":2,"o":38.44,"t":"2026-10-16T14:30:00Z","v":114,"vw":38.44},{"c":38.34,"h":38.39,"l":38.34,"n":4,"o":38.39,"t":"2026-10-16T14:35:00Z","v":1599,"vw":38.386863},{"c":38.42,"h":38.42,"l":38.42,"n":2,"o":38.42,"t":"2026-10-16T14:45:00Z","v":287,"vw":38.42},{"c":38.395,"h":38.395,"l":38.395,"n":4,"o":38.395,"t":"2026-10-16T15:00:00Z","v":1566,"vw":38.395},{"c":38.395,"h":38.3951,"l":38.395,"n":2,"o":38.3951,"t":"2026-10-16T15:05:00Z","v":257,"vw":38.395039},{"c":38.395,"h":38.395,"l":38.395,"n":1,"o":38.395,"t":"2026-10-16T15:10:00Z","v":100,"vw":38.395},{"c":38.365,"h":38.395,"l":38.365,"n":2,"o":38.395,"t":"2026-10-16T15:15:00Z","v":504,"vw":38.370952},{"c":38.365,"h":38.365,"l":38.365,"n":3,"o":38.365,"t":"2026-10-16T15:20:00Z","v":103,"vw":38.365},{"c":38.34,"h":38.34,"l":38.34,"n":2,"o":38.34,"t":"2026-10-16T15:25:00Z","v":107,"vw":38.34},{"c":38.33,"h":38.33,"l":38.33,"n":3,"o":38.33,"t":"2026-10-16T15:35:00Z","v":201,"vw":38.33},{"c":38.33,"h":38.335,"l":38.31,"n":15,"o":38.335,"t":"2026-10-16T15:40:00Z","v":1221,"vw":38.322827},{"c":38.24,"h":38.315,"l":38.24,"n":21,"o":38.315,"t":"2026-10-16T15:45:00Z","v":6358,"vw":38.292001},{"c":38.18,"h":38.2325,"l":38.18,"n":6,"o":38.2322,"t":"2026-10-16T16:00:00Z","v":2205,"vw":38.229964},{"c":38.2399,"h":38.2399,"l":38.2,"n":7,"o":38.2,"t":"2026-10-16T16:05:00Z","v":3506,"vw":38.233254},{"c":38.215,"h":38.215,"l":38.15,"n":8,"o":38.195,"t":"2026-10-16T16:10:00Z","v":3637,"vw":38.189362},{"c":38.195,"h":38.205,"l":38.195,"n":5,"o":38.205,"t":"2026-10-16T16:25:00Z","v":605,"vw":38.198016},{"c":38.17,"h":38.17,"l":38.17,"n":2,"o":38.17,"t":"2026-10-16T16:30:00Z","v":762,"vw":38.17},{"c":38.13,"h":38.13,"l":38.13,"n":1,"o":38.13,"t":"2026-10-16T16:35:00Z","v":157,"vw":38.13},{"c":38.1451,"h":38.1451,"l":38.1451,"n":3,"o":38.1451,"t":"2026-10-16T16:40:00Z","v":210,"vw":38.1451},{"c":38.135,"h":38.135,"l":38.135,"n":1,"o":38.135,"t":"2026-10-16T16:50:00Z","v":217,"vw":38.135},{"c":38.1799,"h":38.1799,"l":38.1799,"n":2,"o":38.1799,"t":"2026-10-16T16:55:00Z","v":132,"vw":38.1799},{"c":38.1,"h":38.105,"l":38.1,"n":2,"o":38.105,"t":"2026-10-16T17:30:00Z","v":300,"vw":38.101667},{"c":38.115,"h":38.115,"l":38.115,"n":4,"o":38.115,"t":"2026-10-16T17:35:00Z","v":634,"vw":38.115},{"c":38.17,"h":38.17,"l":38.17,"n":3,"o":38.17,"t":"2026-10-16T17:40:00Z","v":300,"vw":38.17},{"c":38.1031,"h":38.1031,"l":38.079,"n":3,"o":38.079,"t":"2026-10-16T18:10:00Z","v":301,"vw":38.091452},{"c":38.0466,"h":38.0466,"l":38.0466,"n":4,"o":38.0466,"t":"2026-10-16T18:35:00Z","v":523,"vw":38.0466},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-10-16T18:50:00Z","v":287,"vw":38.06},{"c":38.065,"h":38.065,"l":38.065,"n":3,"o":38.065,"t":"2026-10-16T19:00:00Z","v":532,"vw":38.065},{"c":38.1,"h":38.1,"l":38.1,"n":3,"o":38.1,"t":"2026-10-16T19:05:00Z","v":115,"vw":38.1},{"c":38.08,"h":38.08,"l":38.08,"n":5,"o":38.08,"t":"2026-10-16T19:10:00Z","v":528,"vw":38.08},{"c":38.095,"h":38.16,"l":38.095,"n":3,"o":38.16,"t":"2026-10-16T19:15:00Z","v":1549,"vw":38.142448},{"c":38.095,"h":38.1299,"l":38.095,"n":7,"o":38.1299,"t":"2026-10-16T19:45:00Z","v":2763,"vw":38.113094},{"c":38.18,"h":38.18,"l":38.115,"n":16,"o":38.12,"t":"2026-10-16T19:55:00Z","v":1370,"vw":38.137643},{"c":38.16,"h":38.16,"l":38.16,"n":1,"o":38.16,"t":"2026-10-16T20:00:00Z","v":401,"vw":38.16},{"c":37.92,"h":37.92,"l":37.92,"n":17,"o":37.92,"t":"2026-10-19T13:30:00Z","v":1972,"vw":37.92},{"c":37.95,"h":37.95,"l":37.95,"n":2,"o":37.95,"t":"2026-10-19T13:50:00Z","v":306,"vw":37.95},{"c":37.99,"h":37.99,"l":37.99,"n":4,"o":37.99,"t":"2026-10-19T13:55:00Z","v":211,"vw":37.99},{"c":37.78,"h":37.78,"l":37.78,"n":2,"o":37.78,"t":"2026-10-19T14:00:00Z","v":251,"vw":37.78},{"c":37.9599,"h":37.9599,"l":37.9599,"n":1,"o":37.9599,"t":"2026-10-19T14:10:00Z","v":400,"vw":37.9599},{"c":37.925,"h":37.925,"l":37.925,"n":1,"o":37.925,"t":"2026-10-19T14:15:00Z","v":1257,"vw":37.925},{"c":37.95,"h":37.95,"l":37.95,"n":3,"o":37.95,"t":"2026-10-19T14:25:00Z","v":261,"vw":37.95},{"c":37.94,"h":38.04,"l":37.94,"n":6,"o":38.019,"t":"2026-10-19T14:35:00Z","v":4748,"vw":38.032512},{"c":37.9551,"h":37.9551,"l":37.9551,"n":2,"o":37.9551,"t":"2026-10-19T15:05:00Z","v":183,"vw":37.9551},{"c":37.99,"h":37.99,"l":37.9844,"n":3,"o":37.9844,"t":"2026-10-19T15:15:00Z","v":1356,"vw":37.984813},{"c":38.05,"h":38.05,"l":38.05,"n":1,"o":38.05,"t":"2026-10-19T15:25:00Z","v":100,"vw":38.05},{"c":38.075,"h":38.075,"l":38.075,"n":1,"o":38.075,"t":"2026-10-19T15:35:00Z","v":120,"vw":38.075},{"c":38.0685,"h":38.0685,"l":38.0685,"n":1,"o":38.0685,"t":"2026-10-19T15:45:00Z","v":153,"vw":38.0685},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-10-19T15:55:00Z","v":1000,"vw":38.09},{"c":38.02,"h":38.02,"l":37.9568,"n":5,"o":37.9568,"t":"2026-10-19T16:05:00Z","v":646,"vw":37.98383},{"c":37.96,"h":37.96,"l":37.96,"n":1,"o":37.96,"t":"2026-10-19T16:15:00Z","v":100,"vw":37.96},{"c":37.98,"h":37.98,"l":37.98,"n":1,"o":37.98,"t":"2026-10-19T16:20:00Z","v":103,"vw":37.98},{"c":37.985,"h":37.985,"l":37.985,"n":2,"o":37.985,"t":"2026-10-19T16:25:00Z","v":820,"vw":37.985},{"c":38.0099,"h":38.0099,"l":38.0099,"n":1,"o":38.0099,"t":"2026-10-19T16:45:00Z","v":275,"vw":38.0099},{"c":37.93,"h":37.93,"l":37.93,"n":5,"o":37.93,"t":"2026-10-19T16:55:00Z","v":697,"vw":37.93},{"c":37.955,"h":37.955,"l":37.955,"n":1,"o":37.955,"t":"2026-10-19T17:00:00Z","v":124,"vw":37.955},{"c":37.9699,"h":37.9699,"l":37.9699,"n":3,"o":37.9699,"t":"2026-10-19T17:10:00Z","v":302,"vw":37.9699},{"c":37.98,"h":37.98,"l":37.935,"n":12,"o":37.96,"t":"2026-10-19T17:20:00Z","v":1308,"vw":37.941856},{"c":37.945,"h":37.945,"l":37.945,"n":1,"o":37.945,"t":"2026-10-19T17:25:00Z","v":612,"vw":37.945},{"c":37.94,"h":37.98,"l":37.94,"n":8,"o":37.94,"t":"2026-10-19T17:35:00Z","v":824,"vw":37.956216},{"c":37.97,"h":37.97,"l":37.97,"n":5,"o":37.97,"t":"2026-10-19T17:40:00Z","v":167,"vw":37.97},{"c":37.92,"h":37.92,"l":37.92,"n":4,"o":37.92,"t":"2026-10-19T17:45:00Z","v":289,"vw":37.92},{"c":37.94,"h":37.94,"l":37.94,"n":91,"o":37.94,"t":"2026-10-19T17:50:00Z","v":751,"vw":37.94},{"c":37.955,"h":37.9899,"l":37.945,"n":10,"o":37.9899,"t":"2026-10-19T17:55:00Z","v":1067,"vw":37.974815},{"c":37.965,"h":37.965,"l":37.965,"n":3,"o":37.965,"t":"2026-10-19T18:00:00Z","v":350,"vw":37.965},{"c":37.96,"h":37.96,"l":37.96,"n":3,"o":37.96,"t":"2026-10-19T18:10:00Z","v":222,"vw":37.96},{"c":37.9371,"h":37.9371,"l":37.9371,"n":4,"o":37.9371,"t":"2026-10-19T18:15:00Z","v":277,"vw":37.9371},{"c":37.92,"h":37.92,"l":37.92,"n":2,"o":37.92,"t":"2026-10-19T18:20:00Z","v":122,"vw":37.92},{"c":37.9528,"h":37.98,"l":37.9528,"n":5,"o":37.98,"t":"2026-10-19T18:25:00Z","v":818,"vw":37.95804},{"c":37.9889,"h":37.9889,"l":37.9889,"n":7,"o":37.9889,"t":"2026-10-19T18:30:00Z","v":269,"vw":37.9889},{"c":37.91,"h":37.91,"l":37.91,"n":1,"o":37.91,"t":"2026-10-19T18:40:00Z","v":100,"vw":37.91},{"c":37.99,"h":37.99,"l":37.99,"n":2,"o":37.99,"t":"2026-10-19T19:00:00Z","v":2877,"vw":37.99},{"c":37.925,"h":37.925,"l":37.925,"n":2,"o":37.925,"t":"2026-10-19T19:05:00Z","v":264,"vw":37.925},{"c":37.928,"h":37.928,"l":37.928,"n":3,"o":37.928,"t":"2026-10-19T19:10:00Z","v":536,"vw":37.928},{"c":37.9,"h":37.9,"l":37.9,"n":1,"o":37.9,"t":"2026-10-19T19:20:00Z","v":500,"vw":37.9},{"c":37.945,"h":37.945,"l":37.93,"n":5,"o":37.93,"t":"2026-10-19T19:35:00Z","v":877,"vw":37.934535},{"c":37.9187,"h":37.9187,"l":37.9187,"n":1,"o":37.9187,"t":"2026-10-19T19:40:00Z","v":600,"vw":37.9187},{"c":37.9,"h":37.935,"l":37.9,"n":24,"o":37.935,"t":"2026-10-19T19:55:00Z","v":1025,"vw":37.917143},{"c":37.87,"h":37.87,"l":37.87,"n":5,"o":37.87,"t":"2026-10-19T20:00:00Z","v":181,"vw":37.87},{"c":37.83,"h":37.83,"l":37.83,"n":5,"o":37.83,"t":"2026-10-20T13:30:00Z","v":3298,"vw":37.83},{"c":38.04,"h":38.04,"l":38.04,"n":3,"o":38.04,"t":"2026-10-20T13:35:00Z","v":255,"vw":38.04},{"c":38.05,"h":38.13,"l":38.05,"n":8,"o":38.13,"t":"2026-10-20T13:50:00Z","v":1085,"vw":38.091293},{"c":38.1051,"h":38.1051,"l":38.105,"n":4,"o":38.105,"t":"2026-10-20T13:55:00Z","v":782,"vw":38.105016},{"c":38.11,"h":38.11,"l":38.11,"n":3,"o":38.11,"t":"2026-10-20T14:00:00Z","v":1704,"vw":38.11},{"c":38.115,"h":38.1386,"l":38.115,"n":2,"o":38.1386,"t":"2026-10-20T14:05:00Z","v":2360,"vw":38.1336},{"c":38.15,"h":38.15,"l":38.15,"n":7,"o":38.15,"t":"2026-10-20T14:10:00Z","v":369,"vw":38.15},{"c":38.16,"h":38.1999,"l":38.16,"n":3,"o":38.1999,"t":"2026-10-20T14:15:00Z","v":4278,"vw":38.162585},{"c":38.2,"h":38.2,"l":38.2,"n":10,"o":38.2,"t":"2026-10-20T14:20:00Z","v":3199,"vw":38.2},{"c":38.31,"h":38.31,"l":38.31,"n":3,"o":38.31,"t":"2026-10-20T14:35:00Z","v":166,"vw":38.31},{"c":38.34,"h":38.36,"l":38.34,"n":3,"o":38.36,"t":"2026-10-20T14:40:00Z","v":1635,"vw":38.347578},{"c":38.33,"h":38.33,"l":38.33,"n":4,"o":38.33,"t":"2026-10-20T14:45:00Z","v":366,"vw":38.33},{"c":38.3,"h":38.3,"l":38.3,"n":4,"o":38.3,"t":"2026-10-20T15:00:00Z","v":139,"vw":38.3},{"c":38.285,"h":38.285,"l":38.285,"n":5,"o":38.285,"t":"2026-10-20T15:10:00Z","v":200,"vw":38.285},{"c":38.16,"h":38.16,"l":38.16,"n":1,"o":38.16,"t":"2026-10-20T15:30:00Z","v":845,"vw":38.16},{"c":38.2224,"h":38.2224,"l":38.2224,"n":1,"o":38.2224,"t":"2026-10-20T15:45:00Z","v":156,"vw":38.2224},{"c":38.21,"h":38.21,"l":38.21,"n":2,"o":38.21,"t":"2026-10-20T15:50:00Z","v":178,"vw":38.21},{"c":38.23,"h":38.23,"l":38.23,"n":4,"o":38.23,"t":"2026-10-20T16:05:00Z","v":699,"vw":38.23},{"c":38.24,"h":38.24,"l":38.24,"n":3,"o":38.24,"t":"2026-10-20T16:25:00Z","v":201,"vw":38.24},{"c":38.22,"h":38.22,"l":38.22,"n":3,"o":38.22,"t":"2026-10-20T16:30:00Z","v":184,"vw":38.22},{"c":38.21,"h":38.22,"l":38.21,"n":10,"o":38.22,"t":"2026-10-20T16:35:00Z","v":425,"vw":38.215806},{"c":38.22,"h":38.28,"l":38.2061,"n":6,"o":38.28,"t":"2026-10-20T17:00:00Z","v":1465,"vw":38.260475},{"c":38.22,"h":38.22,"l":38.22,"n":1,"o":38.22,"t":"2026-10-20T17:05:00Z","v":119,"vw":38.22},{"c":38.25,"h":38.25,"l":38.25,"n":5,"o":38.25,"t":"2026-10-20T17:10:00Z","v":209,"vw":38.25},{"c":38.2599,"h":38.2599,"l":38.2599,"n":1,"o":38.2599,"t":"2026-10-20T17:15:00Z","v":290,"vw":38.2599},{"c":38.235,"h":38.235,"l":38.235,"n":3,"o":38.235,"t":"2026-10-20T17:20:00Z","v":170,"vw":38.235},{"c":38.26,"h":38.26,"l":38.26,"n":4,"o":38.26,"t":"2026-10-20T17:25:00Z","v":3296,"vw":38.26},{"c":38.2301,"h":38.2301,"l":38.2301,"n":2,"o":38.2301,"t":"2026-10-20T17:30:00Z","v":1043,"vw":38.2301},{"c":38.27,"h":38.27,"l":38.22,"n":3,"o":38.22,"t":"2026-10-20T17:35:00Z","v":617,"vw":38.244597},{"c":38.2809,"h":38.2809,"l":38.2809,"n":1,"o":38.2809,"t":"2026-10-20T17:40:00Z","v":300,"vw":38.2809},{"c":38.22,"h":38.2907,"l":38.22,"n":10,"o":38.2393,"t":"2026-10-20T18:30:00Z","v":1565,"vw":38.25072},{"c":38.2715,"h":38.2715,"l":38.2715,"n":1,"o":38.2715,"t":"2026-10-20T18:40:00Z","v":1098,"vw":38.2715},{"c":38.22,"h":38.255,"l":38.22,"n":5,"o":38.255,"t":"2026-10-20T18:45:00Z","v":676,"vw":38.225833},{"c":38.255,"h":38.255,"l":38.2201,"n":5,"o":38.2201,"t":"2026-10-20T18:50:00Z","v":835,"vw":38.239701},{"c":38.254,"h":38.254,"l":38.254,"n":1,"o":38.254,"t":"2026-10-20T19:05:00Z","v":157,"vw":38.254},{"c":38.2305,"h":38.2609,"l":38.2305,"n":5,"o":38.255,"t":"2026-10-20T19:10:00Z","v":615,"vw":38.243848},{"c":38.245,"h":38.245,"l":38.245,"n":6,"o":38.245,"t":"2026-10-20T19:15:00Z","v":806,"vw":38.245},{"c":38.25,"h":38.25,"l":38.25,"n":3,"o":38.25,"t":"2026-10-20T19:20:00Z","v":523,"vw":38.25},{"c":38.245,"h":38.245,"l":38.245,"n":1,"o":38.245,"t":"2026-10-20T19:25:00Z","v":130,"vw":38.245},{"c":38.245,"h":38.245,"l":38.245,"n":1,"o":38.245,"t":"2026-10-20T19:30:00Z","v":607,"vw":38.245},{"c":38.2626,"h":38.2626,"l":38.2626,"n":1,"o":38.2626,"t":"2026-10-20T19:35:00Z","v":917,"vw":38.2626},{"c":38.2201,"h":38.2201,"l":38.2201,"n":2,"o":38.2201,"t":"2026-10-20T19:40:00Z","v":708,"vw":38.2201},{"c":38.2632,"h":38.2632,"l":38.2632,"n":2,"o":38.2632,"t":"2026-10-20T19:50:00Z","v":262,"vw":38.2632},{"c":38.235,"h":38.2799,"l":38.235,"n":20,"o":38.245,"t":"2026-10-20T19:55:00Z","v":1037,"vw":38.25212},{"c":38.21,"h":38.21,"l":38.21,"n":2,"o":38.21,"t":"2026-10-20T20:00:00Z","v":243,"vw":38.21},{"c":38.31,"h":38.31,"l":38.31,"n":5,"o":38.31,"t":"2026-10-21T13:30:00Z","v":1575,"vw":38.31},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-21T13:45:00Z","v":110,"vw":38.29},{"c":38.325,"h":38.33,"l":38.32,"n":8,"o":38.32,"t":"2026-10-21T13:50:00Z","v":1571,"vw":38.324326},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-21T14:00:00Z","v":165,"vw":38.29},{"c":38.28,"h":38.28,"l":38.28,"n":4,"o":38.28,"t":"2026-10-21T14:05:00Z","v":133,"vw":38.28},{"c":38.28,"h":38.28,"l":38.28,"n":1,"o":38.28,"t":"2026-10-21T14:10:00Z","v":908,"vw":38.28},{"c":38.27,"h":38.33,"l":38.27,"n":7,"o":38.28,"t":"2026-10-21T14:15:00Z","v":7055,"vw":38.316698},{"c":38.27,"h":38.27,"l":38.27,"n":2,"o":38.27,"t":"2026-10-21T14:20:00Z","v":131,"vw":38.27},{"c":38.31,"h":38.31,"l":38.295,"n":8,"o":38.295,"t":"2026-10-21T14:30:00Z","v":726,"vw":38.305806},{"c":38.29,"h":38.29,"l":38.29,"n":2,"o":38.29,"t":"2026-10-21T14:45:00Z","v":110,"vw":38.29},{"c":38.29,"h":38.29,"l":38.29,"n":2,"o":38.29,"t":"2026-10-21T14:50:00Z","v":135,"vw":38.29},{"c":38.28,"h":38.28,"l":38.28,"n":1,"o":38.28,"t":"2026-10-21T15:00:00Z","v":100,"vw":38.28},{"c":38.2601,"h":38.2601,"l":38.2601,"n":1,"o":38.2601,"t":"2026-10-21T15:05:00Z","v":108,"vw":38.2601},{"c":38.27,"h":38.27,"l":38.27,"n":1,"o":38.27,"t":"2026-10-21T15:10:00Z","v":134,"vw":38.27},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-21T15:20:00Z","v":160,"vw":38.29},{"c":38.33,"h":38.33,"l":38.33,"n":3,"o":38.33,"t":"2026-10-21T15:25:00Z","v":112,"vw":38.33},{"c":38.32,"h":38.32,"l":38.32,"n":1,"o":38.32,"t":"2026-10-21T15:30:00Z","v":100,"vw":38.32},{"c":38.335,"h":38.335,"l":38.335,"n":3,"o":38.335,"t":"2026-10-21T15:50:00Z","v":791,"vw":38.335},{"c":38.3065,"h":38.34,"l":38.2501,"n":6,"o":38.34,"t":"2026-10-21T15:55:00Z","v":635,"vw":38.293259},{"c":38.29,"h":38.34,"l":38.29,"n":4,"o":38.34,"t":"2026-10-21T16:10:00Z","v":368,"vw":38.324973},{"c":38.305,"h":38.305,"l":38.305,"n":2,"o":38.305,"t":"2026-10-21T16:20:00Z","v":181,"vw":38.305},{"c":38.26,"h":38.26,"l":38.26,"n":4,"o":38.26,"t":"2026-10-21T16:25:00Z","v":228,"vw":38.26},{"c":38.3,"h":38.33,"l":38.3,"n":9,"o":38.32,"t":"2026-10-21T16:35:00Z","v":1639,"vw":38.305096},{"c":38.3593,"h":38.3593,"l":38.3593,"n":1,"o":38.3593,"t":"2026-10-21T16:40:00Z","v":335,"vw":38.3593},{"c":38.32,"h":38.32,"l":38.32,"n":1,"o":38.32,"t":"2026-10-21T16:45:00Z","v":650,"vw":38.32},{"c":38.37,"h":38.37,"l":38.335,"n":4,"o":38.335,"t":"2026-10-21T17:10:00Z","v":1123,"vw":38.354247},{"c":38.335,"h":38.335,"l":38.335,"n":8,"o":38.335,"t":"2026-10-21T17:20:00Z","v":654,"vw":38.335},{"c":38.335,"h":38.335,"l":38.335,"n":1,"o":38.335,"t":"2026-10-21T17:25:00Z","v":175,"vw":38.335},{"c":38.37,"h":38.37,"l":38.37,"n":2,"o":38.37,"t":"2026-10-21T17:40:00Z","v":137,"vw":38.37},{"c":38.335,"h":38.335,"l":38.335,"n":4,"o":38.335,"t":"2026-10-21T17:45:00Z","v":1305,"vw":38.335},{"c":38.3696,"h":38.3696,"l":38.3696,"n":5,"o":38.3696,"t":"2026-10-21T17:50:00Z","v":145,"vw":38.3696},{"c":38.34,"h":38.34,"l":38.34,"n":2,"o":38.34,"t":"2026-10-21T17:55:00Z","v":105,"vw":38.34},{"c":38.38,"h":38.38,"l":38.38,"n":3,"o":38.38,"t":"2026-10-21T18:05:00Z","v":151,"vw":38.38},{"c":38.335,"h":38.335,"l":38.335,"n":4,"o":38.335,"t":"2026-10-21T18:25:00Z","v":184,"vw":38.335},{"c":38.34,"h":38.37,"l":38.3001,"n":4,"o":38.37,"t":"2026-10-21T18:40:00Z","v":523,"vw":38.32792},{"c":38.3,"h":38.34,"l":38.3,"n":13,"o":38.34,"t":"2026-10-21T18:45:00Z","v":2319,"vw":38.323304},{"c":38.26,"h":38.26,"l":38.26,"n":1,"o":38.26,"t":"2026-10-21T18:50:00Z","v":100,"vw":38.26},{"c":38.125,"h":38.125,"l":38.125,"n":5,"o":38.125,"t":"2026-10-21T19:00:00Z","v":412,"vw":38.125},{"c":38.175,"h":38.175,"l":38.175,"n":2,"o":38.175,"t":"2026-10-21T19:10:00Z","v":126,"vw":38.175},{"c":38.21,"h":38.21,"l":38.21,"n":3,"o":38.21,"t":"2026-10-21T19:20:00Z","v":127,"vw":38.21},{"c":38.19,"h":38.225,"l":38.19,"n":7,"o":38.225,"t":"2026-10-21T19:25:00Z","v":5293,"vw":38.19858},{"c":38.29,"h":38.29,"l":38.29,"n":2,"o":38.29,"t":"2026-10-21T19:30:00Z","v":277,"vw":38.29},{"c":38.27,"h":38.27,"l":38.24,"n":12,"o":38.24,"t":"2026-10-21T19:35:00Z","v":870,"vw":38.26249},{"c":38.289,"h":38.289,"l":38.28,"n":4,"o":38.28,"t":"2026-10-21T19:40:00Z","v":1300,"vw":38.286923},{"c":38.29,"h":38.29,"l":38.29,"n":4,"o":38.29,"t":"2026-10-21T19:45:00Z","v":197,"vw":38.29},{"c":38.28,"h":38.29,"l":38.28,"n":7,"o":38.28,"t":"2026-10-21T19:55:00Z","v":443,"vw":38.283333},{"c":38.28,"h":38.28,"l":38.28,"n":3,"o":38.28,"t":"2026-10-21T20:00:00Z","v":147,"vw":38.28},{"c":38.14,"h":38.14,"l":38.14,"n":2,"o":38.14,"t":"2026-10-22T13:30:00Z","v":6662,"vw":38.14},{"c":38.12,"h":38.165,"l":38.12,"n":18,"o":38.165,"t":"2026-10-22T13:40:00Z","v":1576,"vw":38.145177},{"c":38.112,"h":38.112,"l":38.112,"n":3,"o":38.112,"t":"2026-10-22T13:55:00Z","v":1115,"vw":38.112},{"c":38.175,"h":38.21,"l":38.175,"n":3,"o":38.21,"t":"2026-10-22T14:00:00Z","v":670,"vw":38.188362},{"c":38.13,"h":38.14,"l":38.13,"n":4,"o":38.14,"t":"2026-10-22T14:05:00Z","v":1159,"vw":38.132627},{"c":38.125,"h":38.13,"l":38.09,"n":7,"o":38.1062,"t":"2026-10-22T14:10:00Z","v":1556,"vw":38.102762},{"c":38.09,"h":38.1,"l":38.09,"n":11,"o":38.09,"t":"2026-10-22T14:15:00Z","v":1788,"vw":38.090663},{"c":38.095,"h":38.095,"l":38.095,"n":6,"o":38.095,"t":"2026-10-22T14:20:00Z","v":387,"vw":38.095},{"c":38.0537,"h":38.0537,"l":38.0537,"n":2,"o":38.0537,"t":"2026-10-22T14:30:00Z","v":1971,"vw":38.0537},{"c":38,"h":38,"l":38,"n":4,"o":38,"t":"2026-10-22T14:35:00Z","v":1982,"vw":38},{"c":38,"h":38.01,"l":38,"n":2,"o":38.01,"t":"2026-10-22T15:00:00Z","v":300,"vw":38.003333},{"c":38,"h":38.005,"l":38,"n":3,"o":38.005,"t":"2026-10-22T15:05:00Z","v":603,"vw":38.000833},{"c":38.0049,"h":38.0049,"l":38.0049,"n":4,"o":38.0049,"t":"2026-10-22T15:10:00Z","v":205,"vw":38.0049},{"c":37.9852,"h":37.9852,"l":37.9852,"n":3,"o":37.9852,"t":"2026-10-22T15:15:00Z","v":212,"vw":37.9852},{"c":37.9817,"h":38.0483,"l":37.9817,"n":17,"o":38.02,"t":"2026-10-22T15:20:00Z","v":10101,"vw":38.014441},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-10-22T15:25:00Z","v":100,"vw":38.02},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-22T15:30:00Z","v":100,"vw":37.99},{"c":37.96,"h":37.985,"l":37.96,"n":4,"o":37.985,"t":"2026-10-22T15:35:00Z","v":3947,"vw":37.967542},{"c":37.9951,"h":38.0299,"l":37.995,"n":3,"o":37.995,"t":"2026-10-22T15:40:00Z","v":764,"vw":38.013944},{"c":38.02,"h":38.02,"l":38.015,"n":4,"o":38.015,"t":"2026-10-22T15:45:00Z","v":218,"vw":38.017685},{"c":38.01,"h":38.025,"l":38.01,"n":3,"o":38.025,"t":"2026-10-22T15:50:00Z","v":270,"vw":38.0175},{"c":38.1,"h":38.1,"l":38.1,"n":4,"o":38.1,"t":"2026-10-22T15:55:00Z","v":1845,"vw":38.1},{"c":38.075,"h":38.075,"l":38.075,"n":1,"o":38.075,"t":"2026-10-22T16:00:00Z","v":100,"vw":38.075},{"c":38.085,"h":38.085,"l":38.085,"n":4,"o":38.085,"t":"2026-10-22T16:10:00Z","v":275,"vw":38.085},{"c":38.085,"h":38.085,"l":38.085,"n":1,"o":38.085,"t":"2026-10-22T16:15:00Z","v":100,"vw":38.085},{"c":38.116,"h":38.116,"l":38.08,"n":5,"o":38.08,"t":"2026-10-22T16:25:00Z","v":305,"vw":38.096292},{"c":38.0601,"h":38.1326,"l":38.0601,"n":3,"o":38.1326,"t":"2026-10-22T16:30:00Z","v":1566,"vw":38.068152},{"c":38.105,"h":38.105,"l":38.105,"n":1,"o":38.105,"t":"2026-10-22T16:35:00Z","v":225,"vw":38.105},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-10-22T16:45:00Z","v":375,"vw":38.06},{"c":38.09,"h":38.0951,"l":38.09,"n":3,"o":38.0951,"t":"2026-10-22T17:05:00Z","v":482,"vw":38.09117},{"c":38.09,"h":38.09,"l":38.09,"n":2,"o":38.09,"t":"2026-10-22T17:10:00Z","v":271,"vw":38.09},{"c":38.1,"h":38.1,"l":38.1,"n":5,"o":38.1,"t":"2026-10-22T17:15:00Z","v":189,"vw":38.1},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-10-22T17:25:00Z","v":275,"vw":38.06},{"c":38.1499,"h":38.1499,"l":38.14,"n":7,"o":38.14,"t":"2026-10-22T17:35:00Z","v":5377,"vw":38.149715},{"c":38.115,"h":38.115,"l":38.115,"n":1,"o":38.115,"t":"2026-10-22T17:40:00Z","v":3291,"vw":38.115},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-22T17:55:00Z","v":100,"vw":38.15},{"c":38.115,"h":38.115,"l":38.115,"n":1,"o":38.115,"t":"2026-10-22T18:05:00Z","v":100,"vw":38.115},{"c":38.125,"h":38.125,"l":38.125,"n":1,"o":38.125,"t":"2026-10-22T18:10:00Z","v":100,"vw":38.125},{"c":38.15,"h":38.15,"l":38.15,"n":6,"o":38.15,"t":"2026-10-22T18:20:00Z","v":355,"vw":38.15},{"c":38.13,"h":38.13,"l":38.13,"n":8,"o":38.13,"t":"2026-10-22T18:25:00Z","v":7117,"vw":38.13},{"c":38.1,"h":38.125,"l":38.1,"n":7,"o":38.125,"t":"2026-10-22T18:30:00Z","v":618,"vw":38.111494},{"c":38.12,"h":38.12,"l":38.12,"n":6,"o":38.12,"t":"2026-10-22T18:45:00Z","v":531,"vw":38.12},{"c":38.12,"h":38.12,"l":38.12,"n":8,"o":38.12,"t":"2026-10-22T18:50:00Z","v":2844,"vw":38.12},{"c":38.12,"h":38.12,"l":38.12,"n":4,"o":38.12,"t":"2026-10-22T18:55:00Z","v":374,"vw":38.12},{"c":38.095,"h":38.11,"l":38.09,"n":10,"o":38.11,"t":"2026-10-22T19:00:00Z","v":1243,"vw":38.098996},{"c":38.095,"h":38.11,"l":38.08,"n":11,"o":38.11,"t":"2026-10-22T19:05:00Z","v":10028,"vw":38.092924},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-22T19:10:00Z","v":104,"vw":38.15},{"c":38.0801,"h":38.0801,"l":38.0801,"n":1,"o":38.0801,"t":"2026-10-22T19:25:00Z","v":800,"vw":38.0801},{"c":38.115,"h":38.14,"l":38.115,"n":13,"o":38.14,"t":"2026-10-22T19:30:00Z","v":5972,"vw":38.121733},{"c":38.11,"h":38.11,"l":38.11,"n":8,"o":38.11,"t":"2026-10-22T19:35:00Z","v":685,"vw":38.11},{"c":38.105,"h":38.105,"l":38.105,"n":1,"o":38.105,"t":"2026-10-22T19:40:00Z","v":176,"vw":38.105},{"c":38.095,"h":38.1025,"l":38.0801,"n":10,"o":38.1025,"t":"2026-10-22T19:45:00Z","v":544,"vw":38.094636},{"c":38.11,"h":38.1177,"l":38.08,"n":15,"o":38.08,"t":"2026-10-22T19:50:00Z","v":1470,"vw":38.107314},{"c":38.07,"h":38.12,"l":38.07,"n":42,"o":38.1,"t":"2026-10-22T19:55:00Z","v":3111,"vw":38.093639},{"c":38.11,"h":38.11,"l":38.11,"n":3,"o":38.11,"t":"2026-10-22T20:00:00Z","v":497,"vw":38.11},{"c":38.24,"h":38.24,"l":38.24,"n":1,"o":38.24,"t":"2026-10-22T20:30:00Z","v":118,"vw":38.24}],"history":[{"c":25.74,"h":25.93,"l":25.73,"n":93,"o":25.92,"t":"2024-10-21T04:00:00Z","v":11455,"vw":25.792756},{"c":25.65,"h":25.6999,"l":25.5993,"n":108,"o":25.62,"t":"2024-10-22T04:00:00Z","v":13918,"vw":25.651413},{"c":25.4583,"h":25.5,"l":25.3242,"n":216,"o":25.47,"t":"2024-10-23T04:00:00Z","v":50125,"vw":25.412642},{"c":25.5553,"h":25.59,"l":25.4317,"n":46,"o":25.59,"t":"2024-10-24T04:00:00Z","v":11209,"vw":25.483791},{"c":25.4565,"h":25.629,"l":25.4101,"n":91,"o":25.61,"t":"2024-10-25T04:00:00Z","v":17187,"vw":25.590649},{"c":25.67,"h":25.7199,"l":25.55,"n":127,"o":25.55,"t":"2024-10-28T04:00:00Z","v":39959,"vw":25.667712},{"c":25.58,"h":25.66,"l":25.5519,"n":109,"o":25.65,"t":"2024-10-29T04:00:00Z","v":14013,"vw":25.603022},{"c":25.44,"h":25.5559,"l":25.39,"n":87,"o":25.39,"t":"2024-10-30T04:00:00Z","v":5027,"vw":25.499551},{"c":25.2665,"h":25.34,"l":25.12,"n":88,"o":25.34,"t":"2024-10-31T04:00:00Z","v":20638,"vw":25.220756},{"c":25.44,"h":25.55,"l":25.3832,"n":97,"o":25.46,"t":"2024-11-01T04:00:00Z","v":41593,"vw":25.466473},{"c":25.52,"h":25.6304,"l":25.48,"n":94,"o":25.57,"t":"2024-11-04T05:00:00Z","v":14775,"vw":25.54919},{"c":25.7584,"h":25.8181,"l":25.6321,"n":57,"o":25.6321,"t":"2024-11-05T05:00:00Z","v":12893,"vw":25.751424},{"c":25.49,"h":25.4999,"l":25.1901,"n":103,"o":25.44,"t":"2024-11-06T05:00:00Z","v":14940,"vw":25.406783},{"c":25.89,"h":25.95,"l":25.75,"n":215,"o":25.79,"t":"2024-11-07T05:00:00Z","v":40220,"vw":25.86725},{"c":25.4,"h":25.53,"l":25.3001,"n":108,"o":25.53,"t":"2024-11-08T05:00:00Z","v":21392,"vw":25.41469},{"c":25.4,"h":25.517,"l":25.4,"n":138,"o":25.42,"t":"2024-11-11T05:00:00Z","v":19124,"vw":25.468294},{"c":24.99,"h":25.2199,"l":24.88,"n":133,"o":25.19,"t":"2024-11-12T05:00:00Z","v":19274,"vw":24.972619},{"c":24.82,"h":24.91,"l":24.7192,"n":157,"o":24.91,"t":"2024-11-13T05:00:00Z","v":51332,"vw":24.853171},{"c":24.9,"h":25.0793,"l":24.8952,"n":133,"o":25,"t":"2024-11-14T05:00:00Z","v":54376,"vw":24.974969},{"c":24.88,"h":24.8828,"l":24.76,"n":239,"o":24.87,"t":"2024-11-15T05:00:00Z","v":78860,"vw":24.841248},{"c":25.02,"h":25.12,"l":24.84,"n":475,"o":24.84,"t":"2024-11-18T05:00:00Z","v":87466,"vw":25.059174},{"c":24.93,"h":24.9987,"l":24.7601,"n":157,"o":24.79,"t":"2024-11-19T05:00:00Z","v":26443,"vw":24.893619},{"c":24.83,"h":24.91,"l":24.715,"n":112,"o":24.83,"t":"2024-11-20T05:00:00Z","v":30700,"vw":24.777822},{"c":24.85,"h":24.9299,"l":24.78,"n":190,"o":24.82,"t":"2024-11-21T05:00:00Z","v":78129,"vw":24.846262},{"c":24.91,"h":24.9727,"l":24.7701,"n":85,"o":24.81,"t":"2024-11-22T05:00:00Z","v":40534,"vw":24.908408},{"c":24.95,"h":25.08,"l":24.86,"n":233,"o":25.02,"t":"2024-11-25T05:00:00Z","v":58355,"vw":24.973648},{"c":24.69,"h":24.86,"l":24.6301,"n":105,"o":24.86,"t":"2024-11-26T05:00:00Z","v":16844,"vw":24.699742},{"c":24.8001,"h":24.87,"l":24.73,"n":104,"o":24.78,"t":"2024-11-27T05:00:00Z","v":17384,"vw":24.808053},{"c":25.1703,"h":25.1794,"l":24.96,"n":55,"o":24.97,"t":"2024-11-29T05:00:00Z","v":12235,"vw":25.023558},{"c":25.2226,"h":25.2494,"l":25.05,"n":188,"o":25.16,"t":"2024-12-02T05:00:00Z","v":14637,"vw":25.160982},{"c":25.39,"h":25.44,"l":25.29,"n":142,"o":25.355,"t":"2024-12-03T05:00:00Z","v":18613,"vw":25.374002},{"c":25.3163,"h":25.36,"l":25.25,"n":55,"o":25.36,"t":"2024-12-04T05:00:00Z","v":11904,"vw":25.293739},{"c":25.45,"h":25.53,"l":25.4377,"n":187,"o":25.48,"t":"2024-12-05T05:00:00Z","v":24817,"vw":25.486001},{"c":25.42,"h":25.58,"l":25.3601,"n":79,"o":25.58,"t":"2024-12-06T05:00:00Z","v":10733,"vw":25.447718},{"c":25.54,"h":25.6978,"l":25.4695,"n":123,"o":25.51,"t":"2024-12-09T05:00:00Z","v":7898,"vw":25.57724},{"c":25.3636,"h":25.47,"l":25.3101,"n":72,"o":25.47,"t":"2024-12-10T05:00:00Z","v":13411,"vw":25.405336},{"c":25.4368,"h":25.5,"l":25.34,"n":118,"o":25.5,"t":"2024-12-11T05:00:00Z","v":11417,"vw":25.436426},{"c":25.23,"h":25.39,"l":25.2051,"n":74,"o":25.31,"t":"2024-12-12T05:00:00Z","v":15555,"vw":25.273073},{"c":25.08,"h":25.2,"l":25.06,"n":71,"o":25.2,"t":"2024-12-13T05:00:00Z","v":8998,"vw":25.121409},{"c":24.98,"h":25.0339,"l":24.96,"n":127,"o":25,"t":"2024-12-16T05:00:00Z","v":27920,"vw":24.991985},{"c":24.85,"h":24.93,"l":24.8001,"n":134,"o":24.84,"t":"2024-12-17T05:00:00Z","v":29690,"vw":24.877691},{"c":24.24,"h":24.89,"l":24.24,"n":156,"o":24.81,"t":"2024-12-18T05:00:00Z","v":49760,"vw":24.734994},{"c":24.26,"h":24.41,"l":24.1801,"n":152,"o":24.39,"t":"2024-12-19T05:00:00Z","v":163739,"vw":24.244062},{"c":24.17,"h":24.23,"l":23.77,"n":404,"o":23.88,"t":"2024-12-20T05:00:00Z","v":351659,"vw":24.139915},{"c":24.22,"h":24.2378,"l":24.02,"n":398,"o":24.07,"t":"2024-12-23T05:00:00Z","v":1200242,"vw":24.188979},{"c":24.39,"h":24.39,"l":24.23,"n":114,"o":24.23,"t":"2024-12-24T05:00:00Z","v":620211,"vw":24.241709},{"c":24.38,"h":24.4295,"l":24.26,"n":464,"o":24.26,"t":"2024-12-26T05:00:00Z","v":114339,"vw":24.352934},{"c":24.32,"h":24.3879,"l":24.2666,"n":93,"o":24.36,"t":"2024-12-27T05:00:00Z","v":29276,"vw":24.320652},{"c":24.2261,"h":24.3,"l":24.1,"n":251,"o":24.24,"t":"2024-12-30T05:00:00Z","v":36076,"vw":24.217549},{"c":24.21,"h":24.28,"l":24.15,"n":370,"o":24.2,"t":"2024-12-31T05:00:00Z","v":65727,"vw":24.207245},{"c":24.14,"h":24.2899,"l":24.07,"n":269,"o":24.23,"t":"2025-01-02T05:00:00Z","v":34880,"vw":24.159714},{"c":24.26,"h":24.3035,"l":24.17,"n":120,"o":24.2452,"t":"2025-01-03T05:00:00Z","v":96013,"vw":24.258615},{"c":24.545,"h":24.71,"l":24.515,"n":244,"o":24.53,"t":"2025-01-06T05:00:00Z","v":66407,"vw":24.593757},{"c":24.5491,"h":24.7,"l":24.504,"n":100,"o":24.7,"t":"2025-01-07T05:00:00Z","v":38924,"vw":24.598949},{"c":24.4,"h":24.46,"l":24.25,"n":94,"o":24.32,"t":"2025-01-08T05:00:00Z","v":25865,"vw":24.369369},{"c":24.06,"h":24.27,"l":24.0105,"n":138,"o":24.22,"t":"2025-01-10T05:00:00Z","v":33728,"vw":24.10402},{"c":23.99,"h":24.0218,"l":23.83,"n":182,"o":23.83,"t":"2025-01-13T05:00:00Z","v":34752,"vw":23.937929},{"c":24.2,"h":24.22,"l":24.04,"n":188,"o":24.12,"t":"2025-01-14T05:00:00Z","v":28886,"vw":24.127034},{"c":24.41,"h":24.51,"l":24.3301,"n":170,"o":24.5,"t":"2025-01-15T05:00:00Z","v":20597,"vw":24.421171},{"c":24.48,"h":24.5699,"l":24.4,"n":116,"o":24.47,"t":"2025-01-16T05:00:00Z","v":23013,"vw":24.497778},{"c":24.5833,"h":24.6599,"l":24.56,"n":88,"o":24.62,"t":"2025-01-17T05:00:00Z","v":33182,"vw":24.63117},{"c":25.05,"h":25.0699,"l":24.89,"n":209,"o":24.94,"t":"2025-01-21T05:00:00Z","v":45599,"vw":25.021093},{"c":24.84,"h":25.03,"l":24.84,"n":216,"o":25.03,"t":"2025-01-22T05:00:00Z","v":26736,"vw":24.941464},{"c":25.07,"h":25.1373,"l":24.98,"n":133,"o":24.985,"t":"2025-01-23T05:00:00Z","v":35452,"vw":25.109653},{"c":25.21,"h":25.284,"l":25.1776,"n":141,"o":25.23,"t":"2025-01-24T05:00:00Z","v":14535,"vw":25.239515},{"c":25.28,"h":25.32,"l":25.22,"n":202,"o":25.22,"t":"2025-01-27T05:00:00Z","v":13125,"vw":25.274765},{"c":25.25,"h":25.36,"l":25.16,"n":180,"o":25.36,"t":"2025-01-28T05:00:00Z","v":21519,"vw":25.230958},{"c":25.31,"h":25.42,"l":25.31,"n":166,"o":25.33,"t":"2025-01-29T05:00:00Z","v":19926,"vw":25.378353},{"c":25.63,"h":25.765,"l":25.6001,"n":631,"o":25.64,"t":"2025-01-30T05:00:00Z","v":79619,"vw":25.689246},{"c":25.4,"h":25.7499,"l":25.4,"n":160,"o":25.65,"t":"2025-01-31T05:00:00Z","v":19489,"vw":25.608838},{"c":25.12,"h":25.21,"l":24.8943,"n":241,"o":24.98,"t":"2025-02-03T05:00:00Z","v":47191,"vw":25.07216},{"c":25.4,"h":25.45,"l":25.25,"n":100,"o":25.25,"t":"2025-02-04T05:00:00Z","v":10644,"vw":25.356605},{"c":25.64,"h":25.7,"l":25.5101,"n":215,"o":25.59,"t":"2025-02-05T05:00:00Z","v":12149,"vw":25.613094},{"c":25.93,"h":25.9899,"l":25.87,"n":172,"o":25.9,"t":"2025-02-06T05:00:00Z","v":15646,"vw":25.922123},{"c":25.8041,"h":26.02,"l":25.76,"n":226,"o":26,"t":"2025-02-07T05:00:00Z","v":30273,"vw":25.843388},{"c":25.94,"h":25.95,"l":25.8701,"n":121,"o":25.89,"t":"2025-02-10T05:00:00Z","v":11071,"vw":25.899316},{"c":26.1,"h":26.1,"l":25.88,"n":144,"o":25.88,"t":"2025-02-11T05:00:00Z","v":13674,"vw":26.012592},{"c":26.12,"h":26.15,"l":25.84,"n":161,"o":25.86,"t":"2025-02-12T05:00:00Z","v":24049,"vw":26.013612},{"c":26.3,"h":26.3,"l":26.12,"n":408,"o":26.12,"t":"2025-02-13T05:00:00Z","v":31037,"vw":26.234876},{"c":26.4,"h":26.51,"l":26.3704,"n":284,"o":26.48,"t":"2025-02-14T05:00:00Z","v":21080,"vw":26.40765},{"c":26.59,"h":26.63,"l":26.53,"n":180,"o":26.58,"t":"2025-02-18T05:00:00Z","v":24974,"vw":26.582259},{"c":26.3511,"h":26.43,"l":26.26,"n":163,"o":26.43,"t":"2025-02-19T05:00:00Z","v":43194,"vw":26.30787},{"c":26.5,"h":26.61,"l":26.355,"n":244,"o":26.43,"t":"2025-02-20T05:00:00Z","v":16015,"vw":26.437684},{"c":26.31,"h":26.5429,"l":26.3,"n":194,"o":26.54,"t":"2025-02-21T05:00:00Z","v":20779,"vw":26.42714},{"c":26.48,"h":26.6181,"l":26.425,"n":360,"o":26.53,"t":"2025-02-24T05:00:00Z","v":32241,"vw":26.521816},{"c":26.83,"h":26.88,"l":26.7,"n":190,"o":26.87,"t":"2025-02-25T05:00:00Z","v":27980,"vw":26.799614},{"c":26.84,"h":27.0199,"l":26.77,"n":282,"o":26.86,"t":"2025-02-26T05:00:00Z","v":35704,"vw":26.896506},{"c":26.54,"h":26.7699,"l":26.5262,"n":246,"o":26.75,"t":"2025-02-27T05:00:00Z","v":80629,"vw":26.672372},{"c":26.55,"h":26.55,"l":26.2701,"n":190,"o":26.48,"t":"2025-02-28T05:00:00Z","v":21959,"vw":26.449366},{"c":26.8207,"h":27.19,"l":26.71,"n":254,"o":27.1,"t":"2025-03-03T05:00:00Z","v":53556,"vw":27.089343},{"c":26.7843,"h":26.934,"l":26.3406,"n":269,"o":26.58,"t":"2025-03-04T05:00:00Z","v":39052,"vw":26.635961},{"c":27.5536,"h":27.57,"l":27.17,"n":367,"o":27.17,"t":"2025-03-05T05:00:00Z","v":102591,"vw":27.40231},{"c":27.3853,"h":27.71,"l":27.17,"n":614,"o":27.49,"t":"2025-03-06T05:00:00Z","v":114556,"vw":27.509332},{"c":27.7453,"h":27.75,"l":27.45,"n":379,"o":27.45,"t":"2025-03-07T05:00:00Z","v":231909,"vw":27.68257},{"c":27.1855,"h":27.4,"l":26.96,"n":418,"o":27.4,"t":"2025-03-10T04:00:00Z","v":58268,"vw":27.201509},{"c":27.0354,"h":27.24,"l":26.83,"n":366,"o":27.24,"t":"2025-03-11T04:00:00Z","v":49861,"vw":27.060649},{"c":27.09,"h":27.1499,"l":26.9,"n":347,"o":27.09,"t":"2025-03-12T04:00:00Z","v":92604,"vw":27.062386},{"c":26.8927,"h":27.03,"l":26.825,"n":263,"o":26.96,"t":"2025-03-13T04:00:00Z","v":53541,"vw":26.928048},{"c":27.38,"h":27.41,"l":27.16,"n":322,"o":27.19,"t":"2025-03-14T04:00:00Z","v":208503,"vw":27.35539},{"c":27.8224,"h":27.8497,"l":27.53,"n":339,"o":27.53,"t":"2025-03-17T04:00:00Z","v":63060,"vw":27.719836},{"c":27.96,"h":28.04,"l":27.791,"n":388,"o":28.04,"t":"2025-03-18T04:00:00Z","v":91152,"vw":27.912698},{"c":28.02,"h":28.05,"l":27.7901,"n":272,"o":27.96,"t":"2025-03-19T04:00:00Z","v":35500,"vw":27.940391},{"c":27.73,"h":27.77,"l":27.53,"n":341,"o":27.73,"t":"2025-03-20T04:00:00Z","v":53328,"vw":27.716253},{"c":27.29,"h":27.31,"l":27.19,"n":273,"o":27.25,"t":"2025-03-21T04:00:00Z","v":34429,"vw":27.241184},{"c":27.33,"h":27.42,"l":27.2601,"n":513,"o":27.33,"t":"2025-03-24T04:00:00Z","v":62417,"vw":27.327392},{"c":27.465,"h":27.51,"l":27.3503,"n":238,"o":27.51,"t":"2025-03-25T04:00:00Z","v":27852,"vw":27.439828},{"c":27.21,"h":27.43,"l":27.17,"n":223,"o":27.36,"t":"2025-03-26T04:00:00Z","v":31540,"vw":27.339197},{"c":27.18,"h":27.3094,"l":27.1411,"n":284,"o":27.19,"t":"2025-03-27T04:00:00Z","v":48115,"vw":27.232805},{"c":26.885,"h":27.08,"l":26.85,"n":347,"o":27.08,"t":"2025-03-28T04:00:00Z","v":47991,"vw":26.938456},{"c":26.65,"h":26.7185,"l":26.37,"n":322,"o":26.49,"t":"2025-03-31T04:00:00Z","v":118909,"vw":26.506332},{"c":26.65,"h":26.7947,"l":26.51,"n":205,"o":26.66,"t":"2025-04-01T04:00:00Z","v":37154,"vw":26.652515},{"c":26.7076,"h":26.74,"l":26.46,"n":164,"o":26.47,"t":"2025-04-02T04:00:00Z","v":40027,"vw":26.612114},{"c":26.04,"h":26.47,"l":26.02,"n":278,"o":26.37,"t":"2025-04-03T04:00:00Z","v":45406,"vw":26.231311},{"c":24.35,"h":25.07,"l":24.3,"n":526,"o":25.07,"t":"2025-04-04T04:00:00Z","v":100453,"vw":24.561928},{"c":23.92,"h":24.7,"l":23.445,"n":385,"o":23.7,"t":"2025-04-07T04:00:00Z","v":236461,"vw":23.968528},{"c":23.66,"h":24.7,"l":23.5089,"n":423,"o":24.7,"t":"2025-04-08T04:00:00Z","v":457476,"vw":24.15396},{"c":25.29,"h":25.505,"l":23.7011,"n":463,"o":23.77,"t":"2025-04-09T04:00:00Z","v":620987,"vw":24.801602},{"c":24.935,"h":25.11,"l":24.385,"n":298,"o":25.11,"t":"2025-04-10T04:00:00Z","v":47308,"vw":24.753438},{"c":25.57,"h":25.632,"l":25.11,"n":446,"o":25.16,"t":"2025-04-11T04:00:00Z","v":82754,"vw":25.422437},{"c":25.9,"h":26.06,"l":25.721,"n":426,"o":25.86,"t":"2025-04-14T04:00:00Z","v":92579,"vw":25.932466},{"c":26.13,"h":26.265,"l":26.03,"n":526,"o":26.19,"t":"2025-04-15T04:00:00Z","v":64249,"vw":26.116825},{"c":26.11,"h":26.334,"l":26,"n":452,"o":26.16,"t":"2025-04-16T04:00:00Z","v":63371,"vw":26.149133},{"c":26.41,"h":26.5597,"l":26.2561,"n":225,"o":26.38,"t":"2025-04-17T04:00:00Z","v":40307,"vw":26.447309},{"c":26.3,"h":26.43,"l":26.06,"n":611,"o":26.37,"t":"2025-04-21T04:00:00Z","v":114220,"vw":26.235405},{"c":26.77,"h":27,"l":26.62,"n":529,"o":26.62,"t":"2025-04-22T04:00:00Z","v":172714,"vw":26.841989},{"c":26.9809,"h":27.2199,"l":26.865,"n":526,"o":27.13,"t":"2025-04-23T04:00:00Z","v":62647,"vw":27.026166},{"c":27.31,"h":27.31,"l":26.9217,"n":380,"o":27.13,"t":"2025-04-24T04:00:00Z","v":63506,"vw":27.153076},{"c":27.3,"h":27.3456,"l":27.14,"n":311,"o":27.14,"t":"2025-04-25T04:00:00Z","v":97750,"vw":27.263705},{"c":27.65,"h":27.65,"l":27.37,"n":990,"o":27.37,"t":"2025-04-28T04:00:00Z","v":191295,"vw":27.535986},{"c":27.64,"h":27.84,"l":27.57,"n":439,"o":27.59,"t":"2025-04-29T04:00:00Z","v":53800,"vw":27.666085},{"c":27.56,"h":27.62,"l":27.28,"n":374,"o":27.58,"t":"2025-04-30T04:00:00Z","v":58850,"vw":27.507211},{"c":27.42,"h":27.65,"l":27.405,"n":317,"o":27.65,"t":"2025-05-01T04:00:00Z","v":44409,"vw":27.469592},{"c":27.84,"h":27.91,"l":27.76,"n":325,"o":27.87,"t":"2025-05-02T04:00:00Z","v":39014,"vw":27.843973},{"c":27.86,"h":27.99,"l":27.8025,"n":488,"o":27.99,"t":"2025-05-05T04:00:00Z","v":44359,"vw":27.937464},{"c":27.9,"h":27.965,"l":27.85,"n":246,"o":27.91,"t":"2025-05-06T04:00:00Z","v":44263,"vw":27.920742},{"c":27.77,"h":27.97,"l":27.75,"n":321,"o":27.94,"t":"2025-05-07T04:00:00Z","v":41481,"vw":27.860837},{"c":27.75,"h":27.96,"l":27.75,"n":187,"o":27.96,"t":"2025-05-08T04:00:00Z","v":25237,"vw":27.852738},{"c":27.92,"h":28.01,"l":27.85,"n":322,"o":28.01,"t":"2025-05-09T04:00:00Z","v":78717,"vw":27.89728},{"c":28.18,"h":28.25,"l":28.02,"n":273,"o":28.25,"t":"2025-05-12T04:00:00Z","v":41713,"vw":28.15691},{"c":28.24,"h":28.255,"l":28.0504,"n":354,"o":28.09,"t":"2025-05-13T04:00:00Z","v":26441,"vw":28.172444},{"c":28.05,"h":28.29,"l":28.03,"n":298,"o":28.26,"t":"2025-05-14T04:00:00Z","v":38489,"vw":28.147026},{"c":28.32,"h":28.36,"l":28.215,"n":337,"o":28.28,"t":"2025-05-15T04:00:00Z","v":20782,"vw":28.313819},{"c":28.38,"h":28.4199,"l":28.2684,"n":368,"o":28.35,"t":"2025-05-16T04:00:00Z","v":30665,"vw":28.33964},{"c":28.6,"h":28.625,"l":28.35,"n":258,"o":28.35,"t":"2025-05-19T04:00:00Z","v":33851,"vw":28.52118},{"c":28.87,"h":28.87,"l":28.745,"n":408,"o":28.76,"t":"2025-05-20T04:00:00Z","v":57654,"vw":28.787157},{"c":28.71,"h":29,"l":28.66,"n":421,"o":28.99,"t":"2025-05-21T04:00:00Z","v":74261,"vw":28.935014},{"c":28.7,"h":28.76,"l":28.53,"n":387,"o":28.69,"t":"2025-05-22T04:00:00Z","v":186885,"vw":28.690594},{"c":28.73,"h":28.7591,"l":28.35,"n":474,"o":28.35,"t":"2025-05-23T04:00:00Z","v":33340,"vw":28.598728},{"c":29.1,"h":29.1,"l":28.99,"n":419,"o":29.05,"t":"2025-05-27T04:00:00Z","v":47956,"vw":29.041077},{"c":28.7325,"h":28.85,"l":28.67,"n":326,"o":28.85,"t":"2025-05-28T04:00:00Z","v":39791,"vw":28.761394},{"c":28.95,"h":28.96,"l":28.808,"n":258,"o":28.96,"t":"2025-05-29T04:00:00Z","v":39149,"vw":28.884777},{"c":28.93,"h":28.97,"l":28.775,"n":268,"o":28.94,"t":"2025-05-30T04:00:00Z","v":26670,"vw":28.921452},{"c":29.27,"h":29.27,"l":28.96,"n":1164,"o":28.99,"t":"2025-06-02T04:00:00Z","v":170797,"vw":29.085387},{"c":29.05,"h":29.12,"l":28.94,"n":653,"o":29.07,"t":"2025-06-03T04:00:00Z","v":129142,"vw":29.065773},{"c":29.09,"h":29.23,"l":29.09,"n":252,"o":29.14,"t":"2025-06-04T04:00:00Z","v":35074,"vw":29.165932},{"c":29.13,"h":29.2599,"l":29.07,"n":439,"o":29.25,"t":"2025-06-05T04:00:00Z","v":61534,"vw":29.160581},{"c":29.22,"h":29.3,"l":29.2,"n":208,"o":29.29,"t":"2025-06-06T04:00:00Z","v":21362,"vw":29.26361},{"c":29.31,"h":29.39,"l":29.2276,"n":358,"o":29.33,"t":"2025-06-09T04:00:00Z","v":44196,"vw":29.322885},{"c":29.32,"h":29.39,"l":29.27,"n":438,"o":29.39,"t":"2025-06-10T04:00:00Z","v":64482,"vw":29.334092},{"c":29.3,"h":29.55,"l":29.3,"n":424,"o":29.55,"t":"2025-06-11T04:00:00Z","v":67469,"vw":29.404945},{"c":29.55,"h":29.605,"l":29.46,"n":310,"o":29.58,"t":"2025-06-12T04:00:00Z","v":63388,"vw":29.564746},{"c":29.28,"h":29.4004,"l":29.19,"n":422,"o":29.29,"t":"2025-06-13T04:00:00Z","v":52325,"vw":29.291961},{"c":29.38,"h":29.6495,"l":29.3,"n":368,"o":29.3,"t":"2025-06-16T04:00:00Z","v":35681,"vw":29.534992},{"c":28.93,"h":29.26,"l":28.93,"n":278,"o":29.22,"t":"2025-06-17T04:00:00Z","v":28862,"vw":29.122664},{"c":29.03,"h":29.1573,"l":28.98,"n":250,"o":29.09,"t":"2025-06-18T04:00:00Z","v":31993,"vw":29.087432},{"c":28.32,"h":28.66,"l":28.32,"n":479,"o":28.66,"t":"2025-06-20T04:00:00Z","v":47763,"vw":28.425276},{"c":28.56,"h":28.56,"l":28.0101,"n":505,"o":28.16,"t":"2025-06-23T04:00:00Z","v":64216,"vw":28.353022},{"c":28.84,"h":28.9099,"l":28.7251,"n":274,"o":28.77,"t":"2025-06-24T04:00:00Z","v":47391,"vw":28.838393},{"c":28.67,"h":28.74,"l":28.64,"n":413,"o":28.74,"t":"2025-06-25T04:00:00Z","v":77107,"vw":28.682076},{"c":29,"h":29.05,"l":28.907,"n":206,"o":28.9294,"t":"2025-06-26T04:00:00Z","v":38372,"vw":29.001636},{"c":29.24,"h":29.3696,"l":29.12,"n":281,"o":29.25,"t":"2025-06-27T04:00:00Z","v":32978,"vw":29.223378},{"c":29.34,"h":29.34,"l":29.12,"n":276,"o":29.23,"t":"2025-06-30T04:00:00Z","v":57345,"vw":29.231028},{"c":29.305,"h":29.345,"l":29.2,"n":259,"o":29.21,"t":"2025-07-01T04:00:00Z","v":32283,"vw":29.280613},{"c":29.49,"h":29.51,"l":29.24,"n":318,"o":29.32,"t":"2025-07-02T04:00:00Z","v":38414,"vw":29.431254},{"c":29.54,"h":29.6,"l":29.51,"n":157,"o":29.54,"t":"2025-07-03T04:00:00Z","v":17782,"vw":29.543438},{"c":29.17,"h":29.46,"l":29.1018,"n":441,"o":29.46,"t":"2025-07-07T04:00:00Z","v":51148,"vw":29.294634},{"c":29.42,"h":29.476,"l":29.2701,"n":327,"o":29.32,"t":"2025-07-08T04:00:00Z","v":36179,"vw":29.40586},{"c":29.69,"h":29.69,"l":29.3,"n":268,"o":29.63,"t":"2025-07-09T04:00:00Z","v":51909,"vw":29.554503},{"c":29.69,"h":29.726,"l":29.5752,"n":271,"o":29.68,"t":"2025-07-10T04:00:00Z","v":42342,"vw":29.682429},{"c":29.44,"h":29.5,"l":29.37,"n":365,"o":29.5,"t":"2025-07-11T04:00:00Z","v":52029,"vw":29.432624},{"c":29.41,"h":29.453,"l":29.35,"n":301,"o":29.35,"t":"2025-07-14T04:00:00Z","v":51011,"vw":29.41982},{"c":29.1006,"h":29.46,"l":29.095,"n":345,"o":29.46,"t":"2025-07-15T04:00:00Z","v":41478,"vw":29.212809},{"c":29.2,"h":29.22,"l":29,"n":389,"o":29.15,"t":"2025-07-16T04:00:00Z","v":48368,"vw":29.121714},{"c":29.24,"h":29.24,"l":29.0659,"n":197,"o":29.13,"t":"2025-07-17T04:00:00Z","v":26420,"vw":29.147972},{"c":29.12,"h":29.42,"l":29.09,"n":264,"o":29.42,"t":"2025-07-18T04:00:00Z","v":32474,"vw":29.181725},{"c":29.36,"h":29.47,"l":29.285,"n":320,"o":29.35,"t":"2025-07-21T04:00:00Z","v":31723,"vw":29.386789},{"c":29.61,"h":29.61,"l":29.3895,"n":451,"o":29.41,"t":"2025-07-22T04:00:00Z","v":47349,"vw":29.547172},{"c":30.38,"h":30.38,"l":30.0186,"n":283,"o":30.06,"t":"2025-07-23T04:00:00Z","v":27733,"vw":30.217535},{"c":30.1384,"h":30.26,"l":30.1384,"n":202,"o":30.18,"t":"2025-07-24T04:00:00Z","v":23524,"vw":30.186235},{"c":30.12,"h":30.12,"l":29.885,"n":289,"o":30.05,"t":"2025-07-25T04:00:00Z","v":35475,"vw":30.010318},{"c":29.68,"h":30,"l":29.6233,"n":311,"o":30,"t":"2025-07-28T04:00:00Z","v":41795,"vw":29.753794},{"c":29.63,"h":29.74,"l":29.5101,"n":320,"o":29.74,"t":"2025-07-29T04:00:00Z","v":45181,"vw":29.59813},{"c":29.35,"h":29.5501,"l":29.254,"n":282,"o":29.51,"t":"2025-07-30T04:00:00Z","v":32907,"vw":29.452341},{"c":29.14,"h":29.36,"l":29.04,"n":393,"o":29.36,"t":"2025-07-31T04:00:00Z","v":169247,"vw":29.177437},{"c":29.03,"h":29.13,"l":28.83,"n":441,"o":29.13,"t":"2025-08-01T04:00:00Z","v":59350,"vw":28.969204},{"c":29.37,"h":29.4,"l":29.28,"n":214,"o":29.28,"t":"2025-08-04T04:00:00Z","v":23281,"vw":29.343161},{"c":29.49,"h":29.58,"l":29.42,"n":390,"o":29.58,"t":"2025-08-05T04:00:00Z","v":53431,"vw":29.497709},{"c":29.7,"h":29.74,"l":29.65,"n":254,"o":29.66,"t":"2025-08-06T04:00:00Z","v":23354,"vw":29.696142},{"c":29.986,"h":30.12,"l":29.86,"n":297,"o":30.09,"t":"2025-08-07T04:00:00Z","v":41502,"vw":29.939465},{"c":30.25,"h":30.349,"l":30.14,"n":243,"o":30.14,"t":"2025-08-08T04:00:00Z","v":75499,"vw":30.273044},{"c":30.12,"h":30.26,"l":30.11,"n":372,"o":30.26,"t":"2025-08-11T04:00:00Z","v":44075,"vw":30.17926},{"c":30.52,"h":30.5293,"l":30.28,"n":379,"o":30.29,"t":"2025-08-12T04:00:00Z","v":58538,"vw":30.390333},{"c":30.71,"h":30.71,"l":30.5671,"n":266,"o":30.63,"t":"2025-08-13T04:00:00Z","v":24804,"vw":30.651688},{"c":30.67,"h":30.67,"l":30.494,"n":261,"o":30.67,"t":"2025-08-14T04:00:00Z","v":47772,"vw":30.578544},{"c":30.84,"h":30.85,"l":30.74,"n":344,"o":30.85,"t":"2025-08-15T04:00:00Z","v":28342,"vw":30.805663},{"c":30.76,"h":30.76,"l":30.64,"n":313,"o":30.69,"t":"2025-08-18T04:00:00Z","v":23967,"vw":30.702248},{"c":30.8,"h":30.92,"l":30.7638,"n":253,"o":30.85,"t":"2025-08-19T04:00:00Z","v":39873,"vw":30.825747},{"c":30.899,"h":30.92,"l":30.82,"n":237,"o":30.8368,"t":"2025-08-20T04:00:00Z","v":41384,"vw":30.85086},{"c":30.7598,"h":30.83,"l":30.66,"n":336,"o":30.76,"t":"2025-08-21T04:00:00Z","v":38499,"vw":30.763581},{"c":31.2713,"h":31.32,"l":30.9168,"n":292,"o":30.9168,"t":"2025-08-22T04:00:00Z","v":28580,"vw":31.252859},{"c":30.82,"h":31.159,"l":30.81,"n":370,"o":31.14,"t":"2025-08-25T04:00:00Z","v":44281,"vw":30.992562},{"c":30.74,"h":30.77,"l":30.643,"n":245,"o":30.68,"t":"2025-08-26T04:00:00Z","v":20559,"vw":30.681536},{"c":30.67,"h":30.71,"l":30.445,"n":339,"o":30.71,"t":"2025-08-27T04:00:00Z","v":45899,"vw":30.611625},{"c":30.81,"h":30.98,"l":30.69,"n":400,"o":30.98,"t":"2025-08-28T04:00:00Z","v":43117,"vw":30.833938},{"c":30.73,"h":30.78,"l":30.62,"n":388,"o":30.78,"t":"2025-08-29T04:00:00Z","v":43140,"vw":30.729502},{"c":30.464,"h":30.5185,"l":30.3238,"n":691,"o":30.4,"t":"2025-09-02T04:00:00Z","v":63588,"vw":30.418528},{"c":30.534,"h":30.58,"l":30.46,"n":353,"o":30.58,"t":"2025-09-03T04:00:00Z","v":32952,"vw":30.519291},{"c":30.75,"h":30.7795,"l":30.6,"n":238,"o":30.6,"t":"2025-09-04T04:00:00Z","v":19648,"vw":30.706001},{"c":30.9088,"h":31.1043,"l":30.81,"n":349,"o":31.04,"t":"2025-09-05T04:00:00Z","v":42145,"vw":30.91682},{"c":31.12,"h":31.17,"l":30.9875,"n":332,"o":31.11,"t":"2025-09-08T04:00:00Z","v":40270,"vw":31.115134},{"c":31.04,"h":31.17,"l":30.9706,"n":253,"o":31.17,"t":"2025-09-09T04:00:00Z","v":42736,"vw":31.048717},{"c":31,"h":31.13,"l":30.99,"n":190,"o":31.08,"t":"2025-09-10T04:00:00Z","v":15707,"vw":31.053901},{"c":31.28,"h":31.3395,"l":31.14,"n":371,"o":31.2,"t":"2025-09-11T04:00:00Z","v":60280,"vw":31.282207},{"c":31.14,"h":31.21,"l":31.04,"n":305,"o":31.15,"t":"2025-09-12T04:00:00Z","v":27156,"vw":31.144918},{"c":31.34,"h":31.39,"l":31.14,"n":639,"o":31.14,"t":"2025-09-15T04:00:00Z","v":126501,"vw":31.312531},{"c":31.41,"h":31.4999,"l":31.2828,"n":715,"o":31.43,"t":"2025-09-16T04:00:00Z","v":109399,"vw":31.372095},{"c":31.26,"h":31.56,"l":31.2099,"n":589,"o":31.37,"t":"2025-09-17T04:00:00Z","v":85592,"vw":31.40377},{"c":31.43,"h":31.44,"l":31.26,"n":502,"o":31.35,"t":"2025-09-18T04:00:00Z","v":59718,"vw":31.376877},{"c":31.23,"h":31.28,"l":31.08,"n":337,"o":31.27,"t":"2025-09-19T04:00:00Z","v":44413,"vw":31.233028},{"c":31.44,"h":31.46,"l":31.25,"n":560,"o":31.3,"t":"2025-09-22T04:00:00Z","v":52556,"vw":31.390658},{"c":31.34,"h":31.58,"l":31.32,"n":557,"o":31.57,"t":"2025-09-23T04:00:00Z","v":50260,"vw":31.400368},{"c":31.12,"h":31.2586,"l":31.12,"n":228,"o":31.22,"t":"2025-09-24T04:00:00Z","v":14014,"vw":31.189929},{"c":31.01,"h":31.0376,"l":30.89,"n":415,"o":30.99,"t":"2025-09-25T04:00:00Z","v":34980,"vw":30.965092},{"c":31.16,"h":31.191,"l":31.06,"n":462,"o":31.1,"t":"2025-09-26T04:00:00Z","v":86679,"vw":31.118094},{"c":31.2,"h":31.3096,"l":31.19,"n":316,"o":31.27,"t":"2025-09-29T04:00:00Z","v":29708,"vw":31.231341},{"c":31.28,"h":31.315,"l":31.1571,"n":285,"o":31.19,"t":"2025-09-30T04:00:00Z","v":36655,"vw":31.232957},{"c":31.63,"h":31.66,"l":31.51,"n":404,"o":31.55,"t":"2025-10-01T04:00:00Z","v":41872,"vw":31.587668},{"c":31.58,"h":31.77,"l":31.4141,"n":289,"o":31.77,"t":"2025-10-02T04:00:00Z","v":30794,"vw":31.566838},{"c":31.87,"h":31.93,"l":31.79,"n":478,"o":31.81,"t":"2025-10-03T04:00:00Z","v":183413,"vw":31.885784},{"c":31.93,"h":32.01,"l":31.85,"n":404,"o":32.01,"t":"2025-10-06T04:00:00Z","v":35019,"vw":31.936262},{"c":31.63,"h":31.93,"l":31.62,"n":326,"o":31.93,"t":"2025-10-07T04:00:00Z","v":34047,"vw":31.699248},{"c":31.733,"h":31.78,"l":31.67,"n":340,"o":31.74,"t":"2025-10-08T04:00:00Z","v":43505,"vw":31.706928},{"c":31.53,"h":31.8,"l":31.449,"n":431,"o":31.8,"t":"2025-10-09T04:00:00Z","v":40500,"vw":31.576268},{"c":30.93,"h":31.5,"l":30.8976,"n":384,"o":31.5,"t":"2025-10-10T04:00:00Z","v":40430,"vw":31.077897},{"c":31.2442,"h":31.3,"l":30.94,"n":313,"o":30.94,"t":"2025-10-13T04:00:00Z","v":31693,"vw":31.141527},{"c":31.45,"h":31.54,"l":30.94,"n":356,"o":30.94,"t":"2025-10-14T04:00:00Z","v":53260,"vw":31.363863},{"c":31.61,"h":31.74,"l":31.43,"n":462,"o":31.74,"t":"2025-10-15T04:00:00Z","v":40737,"vw":31.593162},{"c":31.75,"h":31.924,"l":31.66,"n":410,"o":31.79,"t":"2025-10-16T04:00:00Z","v":39902,"vw":31.787852},{"c":31.64,"h":31.74,"l":31.51,"n":405,"o":31.74,"t":"2025-10-17T04:00:00Z","v":70030,"vw":31.640431},{"c":31.87,"h":31.8996,"l":31.7538,"n":353,"o":31.8,"t":"2025-10-20T04:00:00Z","v":33848,"vw":31.843871},{"c":31.51,"h":31.83,"l":31.5,"n":630,"o":31.83,"t":"2025-10-21T04:00:00Z","v":121608,"vw":31.57565},{"c":31.57,"h":31.6095,"l":31.41,"n":348,"o":31.48,"t":"2025-10-22T04:00:00Z","v":44686,"vw":31.527107},{"c":31.7,"h":31.7399,"l":31.64,"n":561,"o":31.68,"t":"2025-10-23T04:00:00Z","v":75363,"vw":31.684249},{"c":31.77,"h":31.88,"l":31.6785,"n":556,"o":31.88,"t":"2025-10-24T04:00:00Z","v":107145,"vw":31.755652},{"c":31.98,"h":31.98,"l":31.851,"n":349,"o":31.95,"t":"2025-10-27T04:00:00Z","v":29528,"vw":31.921142},{"c":32.12,"h":32.15,"l":31.87,"n":531,"o":31.99,"t":"2025-10-28T04:00:00Z","v":115346,"vw":32.036753},{"c":31.83,"h":32.17,"l":31.78,"n":611,"o":32.17,"t":"2025-10-29T04:00:00Z","v":68232,"vw":32.020724},{"c":31.77,"h":31.862,"l":31.67,"n":378,"o":31.67,"t":"2025-10-30T04:00:00Z","v":33579,"vw":31.820954},{"c":31.69,"h":31.81,"l":31.5435,"n":532,"o":31.81,"t":"2025-10-31T04:00:00Z","v":76838,"vw":31.642664},{"c":31.625,"h":31.69,"l":31.55,"n":451,"o":31.69,"t":"2025-11-03T05:00:00Z","v":43723,"vw":31.61846},{"c":31.23,"h":31.4,"l":31.21,"n":519,"o":31.3,"t":"2025-11-04T05:00:00Z","v":60431,"vw":31.29882},{"c":31.56,"h":31.6096,"l":31.31,"n":312,"o":31.31,"t":"2025-11-05T05:00:00Z","v":35659,"vw":31.543973},{"c":31.565,"h":31.72,"l":31.505,"n":567,"o":31.72,"t":"2025-11-06T05:00:00Z","v":78243,"vw":31.588863},{"c":31.65,"h":31.66,"l":31.38,"n":405,"o":31.51,"t":"2025-11-07T05:00:00Z","v":36299,"vw":31.50098},{"c":32.045,"h":32.08,"l":31.835,"n":418,"o":31.97,"t":"2025-11-10T05:00:00Z","v":40121,"vw":31.987202},{"c":32.33,"h":32.37,"l":32.23,"n":467,"o":32.23,"t":"2025-11-11T05:00:00Z","v":46487,"vw":32.323858},{"c":32.71,"h":32.73,"l":32.52,"n":521,"o":32.52,"t":"2025-11-12T05:00:00Z","v":74198,"vw":32.675089},{"c":32.45,"h":32.77,"l":32.415,"n":670,"o":32.68,"t":"2025-11-13T05:00:00Z","v":79746,"vw":32.58922},{"c":32.39,"h":32.425,"l":32.14,"n":568,"o":32.14,"t":"2025-11-14T05:00:00Z","v":41798,"vw":32.323506},{"c":31.97,"h":32.27,"l":31.844,"n":548,"o":32.15,"t":"2025-11-17T05:00:00Z","v":61826,"vw":32.092218},{"c":31.6393,"h":31.73,"l":31.44,"n":646,"o":31.62,"t":"2025-11-18T05:00:00Z","v":86359,"vw":31.59395},{"c":31.585,"h":31.735,"l":31.465,"n":529,"o":31.58,"t":"2025-11-19T05:00:00Z","v":85695,"vw":31.532861},{"c":31.12,"h":31.78,"l":31.0901,"n":590,"o":31.73,"t":"2025-11-20T05:00:00Z","v":77932,"vw":31.335739},{"c":31.615,"h":31.69,"l":31.3299,"n":742,"o":31.35,"t":"2025-11-21T05:00:00Z","v":90963,"vw":31.56577},{"c":31.81,"h":31.82,"l":31.59,"n":415,"o":31.64,"t":"2025-11-24T05:00:00Z","v":53523,"vw":31.763269},{"c":32.17,"h":32.22,"l":31.88,"n":650,"o":31.88,"t":"2025-11-25T05:00:00Z","v":71675,"vw":32.121011},{"c":32.58,"h":32.6524,"l":32.4,"n":523,"o":32.4,"t":"2025-11-26T05:00:00Z","v":61510,"vw":32.591131},{"c":32.6992,"h":32.71,"l":32.531,"n":349,"o":32.6,"t":"2025-11-28T05:00:00Z","v":31208,"vw":32.667067},{"c":32.687,"h":32.82,"l":32.68,"n":511,"o":32.7,"t":"2025-12-01T05:00:00Z","v":53392,"vw":32.750194},{"c":32.745,"h":32.87,"l":32.6101,"n":554,"o":32.87,"t":"2025-12-02T05:00:00Z","v":52031,"vw":32.695594},{"c":32.8385,"h":32.86,"l":32.72,"n":483,"o":32.86,"t":"2025-12-03T05:00:00Z","v":47783,"vw":32.789353},{"c":33,"h":33.099,"l":32.95,"n":395,"o":33.08,"t":"2025-12-04T05:00:00Z","v":41301,"vw":33.036926},{"c":32.955,"h":33.1,"l":32.925,"n":603,"o":33.05,"t":"2025-12-05T05:00:00Z","v":67210,"vw":32.984706},{"c":32.91,"h":33.11,"l":32.86,"n":697,"o":33.11,"t":"2025-12-08T05:00:00Z","v":71529,"vw":32.922954},{"c":32.97,"h":33.089,"l":32.949,"n":461,"o":33.03,"t":"2025-12-09T05:00:00Z","v":71624,"vw":32.990539},{"c":33.44,"h":33.46,"l":33.04,"n":611,"o":33.07,"t":"2025-12-10T05:00:00Z","v":76675,"vw":33.200958},{"c":33.8,"h":33.8516,"l":33.57,"n":721,"o":33.57,"t":"2025-12-11T05:00:00Z","v":63510,"vw":33.776365},{"c":33.72,"h":33.92,"l":33.5101,"n":791,"o":33.86,"t":"2025-12-12T05:00:00Z","v":104307,"vw":33.713145},{"c":33.91,"h":34.01,"l":33.8,"n":957,"o":34.01,"t":"2025-12-15T05:00:00Z","v":107983,"vw":33.889951},{"c":33.77,"h":33.94,"l":33.665,"n":1207,"o":33.94,"t":"2025-12-16T05:00:00Z","v":101418,"vw":33.77884},{"c":33.57,"h":33.79,"l":33.55,"n":657,"o":33.71,"t":"2025-12-17T05:00:00Z","v":75599,"vw":33.660678},{"c":33.75,"h":33.9184,"l":33.679,"n":582,"o":33.85,"t":"2025-12-18T05:00:00Z","v":64944,"vw":33.788375},{"c":33.84,"h":33.96,"l":33.74,"n":754,"o":33.74,"t":"2025-12-19T05:00:00Z","v":87084,"vw":33.896603},{"c":34.01,"h":34.02,"l":33.84,"n":928,"o":33.95,"t":"2025-12-22T05:00:00Z","v":112336,"vw":33.957175},{"c":34.24,"h":34.2599,"l":34.15,"n":1317,"o":34.15,"t":"2025-12-23T05:00:00Z","v":213961,"vw":34.219327},{"c":34.27,"h":34.31,"l":34.2,"n":506,"o":34.2,"t":"2025-12-24T05:00:00Z","v":59151,"vw":34.272225},{"c":34.37,"h":34.48,"l":34.3,"n":1002,"o":34.48,"t":"2025-12-26T05:00:00Z","v":115854,"vw":34.357011},{"c":34.28,"h":34.42,"l":34.205,"n":1369,"o":34.42,"t":"2025-12-29T05:00:00Z","v":227423,"vw":34.263131},{"c":34.41,"h":34.5,"l":34.395,"n":1161,"o":34.47,"t":"2025-12-30T05:00:00Z","v":144565,"vw":34.453889},{"c":34.23,"h":34.34,"l":34.1735,"n":1025,"o":34.34,"t":"2025-12-31T05:00:00Z","v":166935,"vw":34.244045},{"c":34.65,"h":34.66,"l":34.4535,"n":1056,"o":34.66,"t":"2026-01-02T05:00:00Z","v":162132,"vw":34.557779},{"c":35.07,"h":35.07,"l":34.705,"n":1264,"o":34.79,"t":"2026-01-05T05:00:00Z","v":157334,"vw":34.929112},{"c":35.14,"h":35.1967,"l":35.08,"n":2343,"o":35.13,"t":"2026-01-06T05:00:00Z","v":521087,"vw":35.13541},{"c":34.96,"h":35.17,"l":34.8935,"n":1310,"o":35.17,"t":"2026-01-07T05:00:00Z","v":210554,"vw":34.97631},{"c":34.97,"h":35.04,"l":34.75,"n":928,"o":34.86,"t":"2026-01-08T05:00:00Z","v":191175,"vw":34.886203},{"c":35.23,"h":35.24,"l":35.08,"n":1237,"o":35.08,"t":"2026-01-09T05:00:00Z","v":130586,"vw":35.193255},{"c":35.49,"h":35.49,"l":35.28,"n":1223,"o":35.28,"t":"2026-01-12T05:00:00Z","v":172404,"vw":35.425935},{"c":35.29,"h":35.46,"l":35.2301,"n":1352,"o":35.46,"t":"2026-01-13T05:00:00Z","v":183478,"vw":35.319973},{"c":35.52,"h":35.5499,"l":35.415,"n":797,"o":35.44,"t":"2026-01-14T05:00:00Z","v":112255,"vw":35.476556},{"c":35.54,"h":35.64,"l":35.5,"n":1921,"o":35.64,"t":"2026-01-15T05:00:00Z","v":289727,"vw":35.562711},{"c":35.57,"h":35.62,"l":35.39,"n":1193,"o":35.62,"t":"2026-01-16T05:00:00Z","v":555670,"vw":35.543197},{"c":35.22,"h":35.45,"l":35.12,"n":1486,"o":35.45,"t":"2026-01-20T05:00:00Z","v":299781,"vw":35.317929},{"c":35.64,"h":35.67,"l":35.24,"n":1582,"o":35.41,"t":"2026-01-21T05:00:00Z","v":235947,"vw":35.47713},{"c":35.96,"h":35.9925,"l":35.82,"n":934,"o":35.88,"t":"2026-01-22T05:00:00Z","v":146653,"vw":35.936606},{"c":36.04,"h":36.08,"l":35.7816,"n":1030,"o":35.86,"t":"2026-01-23T05:00:00Z","v":155813,"vw":35.942448},{"c":36.33,"h":36.5,"l":36.25,"n":1654,"o":36.25,"t":"2026-01-26T05:00:00Z","v":245331,"vw":36.387472},{"c":36.93,"h":36.98,"l":36.73,"n":1228,"o":36.73,"t":"2026-01-27T05:00:00Z","v":196300,"vw":36.83307},{"c":36.68,"h":36.785,"l":36.42,"n":1954,"o":36.76,"t":"2026-01-28T05:00:00Z","v":236003,"vw":36.628656},{"c":36.99,"h":37.19,"l":36.54,"n":2055,"o":37.13,"t":"2026-01-29T05:00:00Z","v":320228,"vw":36.758483},{"c":36.49,"h":36.82,"l":36.25,"n":1714,"o":36.77,"t":"2026-01-30T05:00:00Z","v":198549,"vw":36.563354},{"c":36.74,"h":36.7699,"l":36.4701,"n":1276,"o":36.5,"t":"2026-02-02T05:00:00Z","v":193717,"vw":36.67799},{"c":36.95,"h":37.055,"l":36.66,"n":2581,"o":36.88,"t":"2026-02-03T05:00:00Z","v":360050,"vw":36.87898},{"c":37.2,"h":37.4391,"l":36.95,"n":2103,"o":37.33,"t":"2026-02-04T05:00:00Z","v":284277,"vw":37.196858},{"c":36.55,"h":36.88,"l":36.43,"n":1878,"o":36.65,"t":"2026-02-05T05:00:00Z","v":364459,"vw":36.616156},{"c":37.33,"h":37.3599,"l":36.9,"n":2088,"o":36.9,"t":"2026-02-06T05:00:00Z","v":276098,"vw":37.238207},{"c":37.86,"h":37.87,"l":37.5,"n":1621,"o":37.57,"t":"2026-02-09T05:00:00Z","v":292828,"vw":37.732924},{"c":37.83,"h":38.0299,"l":37.822,"n":1430,"o":38,"t":"2026-02-10T05:00:00Z","v":197375,"vw":37.904177},{"c":38.03,"h":38.08,"l":37.7,"n":1439,"o":38.08,"t":"2026-02-11T05:00:00Z","v":196987,"vw":37.989004},{"c":37.65,"h":38.19,"l":37.55,"n":1919,"o":38.19,"t":"2026-02-12T05:00:00Z","v":379923,"vw":37.713107},{"c":37.74,"h":37.74,"l":37.325,"n":1666,"o":37.5,"t":"2026-02-13T05:00:00Z","v":203201,"vw":37.601098},{"c":37.77,"h":37.77,"l":37.24,"n":1364,"o":37.55,"t":"2026-02-17T05:00:00Z","v":165203,"vw":37.527374},{"c":37.85,"h":37.97,"l":37.63,"n":1197,"o":37.75,"t":"2026-02-18T05:00:00Z","v":167706,"vw":37.848853},{"c":37.77,"h":37.8,"l":37.49,"n":1013,"o":37.8,"t":"2026-02-19T05:00:00Z","v":151103,"vw":37.657713},{"c":37.95,"h":37.95,"l":37.61,"n":1440,"o":37.67,"t":"2026-02-20T05:00:00Z","v":216234,"vw":37.830689},{"c":37.82,"h":38.1,"l":37.695,"n":1439,"o":37.97,"t":"2026-02-23T05:00:00Z","v":169045,"vw":37.843482},{"c":37.78,"h":37.835,"l":37.565,"n":1348,"o":37.61,"t":"2026-02-24T05:00:00Z","v":179159,"vw":37.745036},{"c":38.05,"h":38.1699,"l":37.83,"n":1226,"o":37.83,"t":"2026-02-25T05:00:00Z","v":165756,"vw":38.032488},{"c":38.18,"h":38.2,"l":37.89,"n":981,"o":38.13,"t":"2026-02-26T05:00:00Z","v":134898,"vw":38.057477},{"c":38.07,"h":38.2899,"l":38.05,"n":1427,"o":38.13,"t":"2026-02-27T05:00:00Z","v":226600,"vw":38.14774},{"c":37.42,"h":37.5031,"l":37.1,"n":2164,"o":37.37,"t":"2026-03-02T05:00:00Z","v":306643,"vw":37.351384},{"c":36.3,"h":36.38,"l":35.4101,"n":2510,"o":36.01,"t":"2026-03-03T05:00:00Z","v":316279,"vw":35.863877},{"c":36.56,"h":36.62,"l":36.28,"n":1323,"o":36.38,"t":"2026-03-04T05:00:00Z","v":158357,"vw":36.493408},{"c":35.89,"h":36.1999,"l":35.54,"n":1542,"o":36.17,"t":"2026-03-05T05:00:00Z","v":228052,"vw":35.786354},{"c":35.42,"h":35.595,"l":35.1,"n":1413,"o":35.24,"t":"2026-03-06T05:00:00Z","v":300043,"vw":35.405446},{"c":35.53,"h":35.7127,"l":34.63,"n":1335,"o":34.86,"t":"2026-03-09T04:00:00Z","v":204228,"vw":34.967071},{"c":35.69,"h":36.22,"l":35.66,"n":1201,"o":35.89,"t":"2026-03-10T04:00:00Z","v":210771,"vw":36.002935},{"c":35.69,"h":35.76,"l":35.42,"n":1062,"o":35.62,"t":"2026-03-11T04:00:00Z","v":139231,"vw":35.537113},{"c":35.03,"h":35.29,"l":34.8701,"n":1623,"o":35.23,"t":"2026-03-12T04:00:00Z","v":259601,"vw":35.155193},{"c":34.64,"h":35.245,"l":34.61,"n":1003,"o":35.15,"t":"2026-03-13T04:00:00Z","v":265458,"vw":34.85563},{"c":35.28,"h":35.35,"l":34.95,"n":1494,"o":34.95,"t":"2026-03-16T04:00:00Z","v":223561,"vw":35.25793},{"c":35.407,"h":35.6899,"l":35.37,"n":1105,"o":35.5,"t":"2026-03-17T04:00:00Z","v":105152,"vw":35.499139},{"c":34.88,"h":35.43,"l":34.83,"n":781,"o":35.31,"t":"2026-03-18T04:00:00Z","v":69130,"vw":35.123344},{"c":34.7,"h":34.89,"l":34.1101,"n":1370,"o":34.28,"t":"2026-03-19T04:00:00Z","v":201944,"vw":34.462793},{"c":33.41,"h":34.25,"l":33.27,"n":2237,"o":34.25,"t":"2026-03-20T04:00:00Z","v":210932,"vw":33.639878},{"c":34.23,"h":34.61,"l":33.9501,"n":1798,"o":33.97,"t":"2026-03-23T04:00:00Z","v":224656,"vw":34.242287},{"c":34.14,"h":34.36,"l":33.86,"n":784,"o":33.86,"t":"2026-03-24T04:00:00Z","v":95586,"vw":34.139006},{"c":34.57,"h":34.73,"l":34.46,"n":708,"o":34.67,"t":"2026-03-25T04:00:00Z","v":356113,"vw":34.678636},{"c":33.95,"h":34.46,"l":33.935,"n":1069,"o":34.14,"t":"2026-03-26T04:00:00Z","v":111891,"vw":34.188641},{"c":33.68,"h":34.005,"l":33.58,"n":1385,"o":33.81,"t":"2026-03-27T04:00:00Z","v":167955,"vw":33.77156},{"c":33.79,"h":34.1699,"l":33.6539,"n":1040,"o":33.97,"t":"2026-03-30T04:00:00Z","v":131428,"vw":33.890768},{"c":34.81,"h":34.81,"l":34.1117,"n":759,"o":34.24,"t":"2026-03-31T04:00:00Z","v":88800,"vw":34.408999},{"c":35.36,"h":35.57,"l":35.17,"n":1374,"o":35.17,"t":"2026-04-01T04:00:00Z","v":186080,"vw":35.353621},{"c":35.15,"h":35.45,"l":34.5101,"n":960,"o":34.59,"t":"2026-04-02T04:00:00Z","v":125728,"vw":35.040495},{"c":35.34,"h":35.37,"l":35.01,"n":1701,"o":35.01,"t":"2026-04-06T04:00:00Z","v":173958,"vw":35.229453},{"c":35.12,"h":35.25,"l":34.795,"n":1551,"o":35.17,"t":"2026-04-07T04:00:00Z","v":574213,"vw":35.10442},{"c":36.54,"h":36.78,"l":36.26,"n":1318,"o":36.63,"t":"2026-04-08T04:00:00Z","v":164637,"vw":36.489927},{"c":36.38,"h":36.5784,"l":36.1,"n":497,"o":36.24,"t":"2026-04-09T04:00:00Z","v":186339,"vw":36.41927},{"c":36.55,"h":36.7099,"l":36.36,"n":694,"o":36.58,"t":"2026-04-10T04:00:00Z","v":85796,"vw":36.490253},{"c":36.715,"h":36.76,"l":36.135,"n":774,"o":36.21,"t":"2026-04-13T04:00:00Z","v":88005,"vw":36.480753},{"c":37.11,"h":37.12,"l":36.8832,"n":876,"o":37.02,"t":"2026-04-14T04:00:00Z","v":114280,"vw":37.022353},{"c":36.88,"h":36.93,"l":36.73,"n":1023,"o":36.93,"t":"2026-04-15T04:00:00Z","v":77951,"vw":36.858911},{"c":36.75,"h":36.96,"l":36.69,"n":734,"o":36.95,"t":"2026-04-16T04:00:00Z","v":73339,"vw":36.785452},{"c":37.1819,"h":37.4099,"l":37.075,"n":1217,"o":37.24,"t":"2026-04-17T04:00:00Z","v":106855,"vw":37.258126},{"c":37.08,"h":37.08,"l":36.905,"n":813,"o":37.04,"t":"2026-04-20T04:00:00Z","v":63453,"vw":37.005865},{"c":36.34,"h":36.9,"l":36.34,"n":768,"o":36.89,"t":"2026-04-21T04:00:00Z","v":80651,"vw":36.608686},{"c":36.415,"h":36.56,"l":36.34,"n":528,"o":36.56,"t":"2026-04-22T04:00:00Z","v":52305,"vw":36.450422},{"c":36.23,"h":36.5,"l":35.895,"n":773,"o":36.35,"t":"2026-04-23T04:00:00Z","v":61271,"vw":36.304796},{"c":36.34,"h":36.398,"l":36.13,"n":668,"o":36.24,"t":"2026-04-24T04:00:00Z","v":64172,"vw":36.308284},{"c":36.235,"h":36.3889,"l":36.205,"n":679,"o":36.31,"t":"2026-04-27T04:00:00Z","v":61510,"vw":36.293235},{"c":36.17,"h":36.3,"l":36.05,"n":512,"o":36.17,"t":"2026-04-28T04:00:00Z","v":56108,"vw":36.197608},{"c":35.82,"h":36.06,"l":35.66,"n":792,"o":36.06,"t":"2026-04-29T04:00:00Z","v":111976,"vw":35.850995},{"c":36.82,"h":36.865,"l":36.27,"n":956,"o":36.27,"t":"2026-04-30T04:00:00Z","v":94506,"vw":36.663701},{"c":36.72,"h":36.94,"l":36.7,"n":776,"o":36.92,"t":"2026-05-01T04:00:00Z","v":82983,"vw":36.818992},{"c":36.32,"h":36.67,"l":36.15,"n":981,"o":36.47,"t":"2026-05-04T04:00:00Z","v":99467,"vw":36.434871},{"c":36.83,"h":36.87,"l":36.53,"n":1289,"o":36.64,"t":"2026-05-05T04:00:00Z","v":115709,"vw":36.731066},{"c":37.79,"h":37.8199,"l":37.62,"n":963,"o":37.63,"t":"2026-05-06T04:00:00Z","v":84382,"vw":37.703674},{"c":37.05,"h":37.75,"l":37.05,"n":817,"o":37.7,"t":"2026-05-07T04:00:00Z","v":105118,"vw":37.388298},{"c":37.52,"h":37.575,"l":37.3,"n":568,"o":37.37,"t":"2026-05-08T04:00:00Z","v":73905,"vw":37.385587},{"c":37.58,"h":37.6499,"l":37.48,"n":809,"o":37.48,"t":"2026-05-11T04:00:00Z","v":61161,"vw":37.544807},{"c":37.39,"h":37.45,"l":37.115,"n":1213,"o":37.32,"t":"2026-05-12T04:00:00Z","v":136097,"vw":37.248457},{"c":37.79,"h":37.79,"l":37.42,"n":529,"o":37.42,"t":"2026-05-13T04:00:00Z","v":122219,"vw":37.690294},{"c":37.66,"h":37.86,"l":37.66,"n":644,"o":37.8,"t":"2026-05-14T04:00:00Z","v":114017,"vw":37.752109},{"c":37.11,"h":37.33,"l":36.96,"n":721,"o":37.2,"t":"2026-05-15T04:00:00Z","v":73740,"vw":37.078946},{"c":37.41,"h":37.49,"l":37.09,"n":654,"o":37.26,"t":"2026-05-18T04:00:00Z","v":41221,"vw":37.304475},{"c":37.09,"h":37.25,"l":36.9401,"n":397,"o":37.25,"t":"2026-05-19T04:00:00Z","v":26942,"vw":37.104916},{"c":37.64,"h":37.7399,"l":37.13,"n":880,"o":37.24,"t":"2026-05-20T04:00:00Z","v":59843,"vw":37.558568},{"c":37.91,"h":38,"l":37.2702,"n":565,"o":37.44,"t":"2026-05-21T04:00:00Z","v":67736,"vw":37.647715},{"c":37.78,"h":37.9647,"l":37.66,"n":458,"o":37.96,"t":"2026-05-22T04:00:00Z","v":38871,"vw":37.824475},{"c":38.237,"h":38.335,"l":38,"n":793,"o":38,"t":"2026-05-26T04:00:00Z","v":71551,"vw":38.18186},{"c":38.08,"h":38.28,"l":38.01,"n":770,"o":38.28,"t":"2026-05-27T04:00:00Z","v":87278,"vw":38.084846},{"c":38.07,"h":38.2299,"l":37.75,"n":731,"o":37.97,"t":"2026-05-28T04:00:00Z","v":60488,"vw":38.059595},{"c":38.09,"h":38.35,"l":38.09,"n":774,"o":38.23,"t":"2026-05-29T04:00:00Z","v":176739,"vw":38.192199},{"c":37.97,"h":38.17,"l":37.75,"n":631,"o":37.9,"t":"2026-06-01T04:00:00Z","v":67279,"vw":37.980832},{"c":38.45,"h":38.4999,"l":38.15,"n":563,"o":38.15,"t":"2026-06-02T04:00:00Z","v":51052,"vw":38.367125},{"c":38.31,"h":38.5,"l":38.3,"n":613,"o":38.5,"t":"2026-06-03T04:00:00Z","v":42134,"vw":38.396372},{"c":38.61,"h":38.74,"l":38.42,"n":623,"o":38.42,"t":"2026-06-04T04:00:00Z","v":66881,"vw":38.603779},{"c":37.51,"h":38.33,"l":37.5,"n":1052,"o":38.32,"t":"2026-06-05T04:00:00Z","v":76104,"vw":37.917078},{"c":37.88,"h":38.0689,"l":37.82,"n":762,"o":38.03,"t":"2026-06-08T04:00:00Z","v":73746,"vw":37.96432},{"c":37.97,"h":38.33,"l":37.5,"n":637,"o":38.22,"t":"2026-06-09T04:00:00Z","v":64475,"vw":38.018304},{"c":37.42,"h":37.895,"l":37.42,"n":522,"o":37.76,"t":"2026-06-10T04:00:00Z","v":105547,"vw":37.589657},{"c":38.69,"h":38.7499,"l":37.81,"n":797,"o":37.96,"t":"2026-06-11T04:00:00Z","v":80707,"vw":38.273109},{"c":39.04,"h":39.055,"l":38.58,"n":650,"o":38.86,"t":"2026-06-12T04:00:00Z","v":110839,"vw":38.949151},{"c":39.25,"h":39.61,"l":39.2,"n":726,"o":39.61,"t":"2026-06-15T04:00:00Z","v":81997,"vw":39.311141},{"c":39.18,"h":39.44,"l":39.17,"n":851,"o":39.39,"t":"2026-06-16T04:00:00Z","v":92476,"vw":39.326831},{"c":38.85,"h":39.51,"l":38.805,"n":1045,"o":39.39,"t":"2026-06-17T04:00:00Z","v":97603,"vw":39.181303},{"c":38.65,"h":38.76,"l":38.4662,"n":954,"o":38.76,"t":"2026-06-18T04:00:00Z","v":157023,"vw":38.640699},{"c":38.94,"h":38.99,"l":38.7664,"n":914,"o":38.82,"t":"2026-06-22T04:00:00Z","v":98253,"vw":38.888219},{"c":38.04,"h":38.36,"l":37.64,"n":762,"o":38.07,"t":"2026-06-23T04:00:00Z","v":63740,"vw":38.034207},{"c":37.86,"h":38.01,"l":37.7801,"n":969,"o":38,"t":"2026-06-24T04:00:00Z","v":74987,"vw":37.886571},{"c":38.52,"h":38.665,"l":38.305,"n":682,"o":38.49,"t":"2026-06-25T04:00:00Z","v":79507,"vw":38.5104},{"c":38.29,"h":38.39,"l":38.12,"n":689,"o":38.25,"t":"2026-06-26T04:00:00Z","v":52491,"vw":38.256604},{"c":38.34,"h":38.37,"l":37.96,"n":962,"o":38.26,"t":"2026-06-29T04:00:00Z","v":69430,"vw":38.260754},{"c":38.52,"h":38.6,"l":38.345,"n":997,"o":38.42,"t":"2026-06-30T04:00:00Z","v":143016,"vw":38.482664},{"c":38.2325,"h":38.4,"l":38.2184,"n":805,"o":38.36,"t":"2026-07-01T04:00:00Z","v":110518,"vw":38.293517},{"c":38.48,"h":38.83,"l":38.22,"n":682,"o":38.69,"t":"2026-07-02T04:00:00Z","v":80909,"vw":38.447094},{"c":38.9,"h":38.95,"l":38.63,"n":694,"o":38.63,"t":"2026-07-06T04:00:00Z","v":62317,"vw":38.832342},{"c":38.47,"h":38.77,"l":38.37,"n":669,"o":38.7,"t":"2026-07-07T04:00:00Z","v":70516,"vw":38.539708},{"c":38.34,"h":38.34,"l":37.93,"n":793,"o":38.25,"t":"2026-07-08T04:00:00Z","v":61255,"vw":38.172204},{"c":38.62,"h":38.71,"l":38.48,"n":634,"o":38.48,"t":"2026-07-09T04:00:00Z","v":58324,"vw":38.639842},{"c":38.87,"h":38.97,"l":38.6949,"n":1065,"o":38.72,"t":"2026-07-10T04:00:00Z","v":107822,"vw":38.888286},{"c":38.47,"h":38.68,"l":38.4,"n":873,"o":38.66,"t":"2026-07-13T04:00:00Z","v":64984,"vw":38.517835},{"c":38.83,"h":39.09,"l":38.75,"n":759,"o":38.9,"t":"2026-07-14T04:00:00Z","v":90414,"vw":38.933883},{"c":39.05,"h":39.12,"l":38.75,"n":1078,"o":39.08,"t":"2026-07-15T04:00:00Z","v":105985,"vw":38.941299},{"c":38.61,"h":38.79,"l":38.55,"n":1059,"o":38.71,"t":"2026-07-16T04:00:00Z","v":99963,"vw":38.652919},{"c":38.39,"h":38.47,"l":38.07,"n":779,"o":38.24,"t":"2026-07-17T04:00:00Z","v":67088,"vw":38.331527},{"c":38.19,"h":38.52,"l":38.06,"n":855,"o":38.52,"t":"2026-07-20T04:00:00Z","v":80956,"vw":38.270544},{"c":38.735,"h":38.78,"l":38.42,"n":579,"o":38.55,"t":"2026-07-21T04:00:00Z","v":69026,"vw":38.669746},{"c":38.87,"h":39.03,"l":38.87,"n":393,"o":38.88,"t":"2026-07-22T04:00:00Z","v":46561,"vw":38.951829},{"c":38.44,"h":38.57,"l":38.37,"n":621,"o":38.57,"t":"2026-07-23T04:00:00Z","v":67622,"vw":38.489404},{"c":38.54,"h":38.76,"l":38.4701,"n":754,"o":38.62,"t":"2026-07-24T04:00:00Z","v":48659,"vw":38.634158},{"c":38.688,"h":38.88,"l":38.5301,"n":679,"o":38.84,"t":"2026-07-27T04:00:00Z","v":65939,"vw":38.675252},{"c":38.56,"h":38.725,"l":38.33,"n":651,"o":38.38,"t":"2026-07-28T04:00:00Z","v":81277,"vw":38.575171},{"c":38.33,"h":38.88,"l":38.2,"n":694,"o":38.5,"t":"2026-07-29T04:00:00Z","v":57056,"vw":38.456181},{"c":39.28,"h":39.355,"l":38.77,"n":1142,"o":38.77,"t":"2026-07-30T04:00:00Z","v":124522,"vw":39.147364},{"c":39.1,"h":39.3,"l":38.735,"n":771,"o":39.3,"t":"2026-07-31T04:00:00Z","v":72700,"vw":39.105425},{"c":39.48,"h":39.55,"l":39.2528,"n":1134,"o":39.54,"t":"2026-08-03T04:00:00Z","v":134463,"vw":39.442937},{"c":39.825,"h":39.9,"l":39.585,"n":1076,"o":39.68,"t":"2026-08-04T04:00:00Z","v":111739,"vw":39.785691},{"c":39.81,"h":40.13,"l":39.81,"n":937,"o":40.03,"t":"2026-08-05T04:00:00Z","v":128484,"vw":39.931346},{"c":39.8,"h":40.06,"l":39.75,"n":772,"o":39.95,"t":"2026-08-06T04:00:00Z","v":77070,"vw":39.893888},{"c":40.143,"h":40.216,"l":39.97,"n":911,"o":40.13,"t":"2026-08-07T04:00:00Z","v":92737,"vw":40.108882},{"c":39.85,"h":40.13,"l":39.81,"n":1052,"o":39.97,"t":"2026-08-10T04:00:00Z","v":165998,"vw":39.895311},{"c":39.881,"h":40.07,"l":39.78,"n":823,"o":39.98,"t":"2026-08-11T04:00:00Z","v":74738,"vw":39.909983},{"c":40.02,"h":40.16,"l":39.9123,"n":684,"o":40.12,"t":"2026-08-12T04:00:00Z","v":90731,"vw":40.019792},{"c":40.17,"h":40.19,"l":40,"n":648,"o":40.15,"t":"2026-08-13T04:00:00Z","v":79213,"vw":40.116926},{"c":40.19,"h":40.31,"l":40.14,"n":739,"o":40.27,"t":"2026-08-14T04:00:00Z","v":140785,"vw":40.218963},{"c":40.28,"h":40.38,"l":40.25,"n":847,"o":40.33,"t":"2026-08-17T04:00:00Z","v":113988,"vw":40.30044},{"c":39.82,"h":40.16,"l":39.8101,"n":737,"o":40.16,"t":"2026-08-18T04:00:00Z","v":83714,"vw":39.955896},{"c":39.85,"h":40.105,"l":39.84,"n":841,"o":40,"t":"2026-08-19T04:00:00Z","v":96878,"vw":39.931},{"c":39.8,"h":39.96,"l":39.5118,"n":613,"o":39.79,"t":"2026-08-20T04:00:00Z","v":73716,"vw":39.793249},{"c":40.2,"h":40.2899,"l":40.1301,"n":648,"o":40.21,"t":"2026-08-21T04:00:00Z","v":98935,"vw":40.209449},{"c":40.19,"h":40.2399,"l":40.0583,"n":870,"o":40.18,"t":"2026-08-24T04:00:00Z","v":101381,"vw":40.180941},{"c":40.38,"h":40.3892,"l":40.19,"n":682,"o":40.32,"t":"2026-08-25T04:00:00Z","v":89922,"vw":40.311683},{"c":40.13,"h":40.34,"l":40.1084,"n":616,"o":40.34,"t":"2026-08-26T04:00:00Z","v":57629,"vw":40.225456},{"c":40,"h":40.16,"l":39.865,"n":745,"o":40.16,"t":"2026-08-27T04:00:00Z","v":115967,"vw":39.974453},{"c":39.81,"h":40.14,"l":39.76,"n":684,"o":40.07,"t":"2026-08-28T04:00:00Z","v":79813,"vw":39.863496},{"c":39.74,"h":40,"l":39.65,"n":771,"o":40,"t":"2026-08-31T04:00:00Z","v":149939,"vw":39.705716},{"c":39.57,"h":39.7999,"l":39.45,"n":880,"o":39.7,"t":"2026-09-01T04:00:00Z","v":83410,"vw":39.604609},{"c":39.84,"h":39.84,"l":39.69,"n":480,"o":39.69,"t":"2026-09-02T04:00:00Z","v":60230,"vw":39.744454},{"c":40.405,"h":40.4966,"l":40.13,"n":685,"o":40.13,"t":"2026-09-03T04:00:00Z","v":69966,"vw":40.351493},{"c":40.36,"h":40.46,"l":40.27,"n":493,"o":40.27,"t":"2026-09-04T04:00:00Z","v":56524,"vw":40.33982},{"c":40.04,"h":40.34,"l":40.03,"n":822,"o":40.29,"t":"2026-09-08T04:00:00Z","v":78523,"vw":40.166234},{"c":39.72,"h":39.99,"l":39.6201,"n":769,"o":39.99,"t":"2026-09-09T04:00:00Z","v":93894,"vw":39.780334},{"c":39.41,"h":39.59,"l":39.33,"n":471,"o":39.58,"t":"2026-09-10T04:00:00Z","v":56812,"vw":39.444117},{"c":39.79,"h":39.8585,"l":39.695,"n":556,"o":39.83,"t":"2026-09-11T04:00:00Z","v":43985,"vw":39.781896},{"c":39.65,"h":39.919,"l":39.44,"n":994,"o":39.54,"t":"2026-09-14T04:00:00Z","v":98384,"vw":39.68976},{"c":39.44,"h":39.52,"l":39.3,"n":574,"o":39.46,"t":"2026-09-15T04:00:00Z","v":59519,"vw":39.425423},{"c":39.17,"h":39.6277,"l":39.01,"n":662,"o":39.49,"t":"2026-09-16T04:00:00Z","v":70024,"vw":39.402059},{"c":39.63,"h":39.74,"l":39.56,"n":484,"o":39.7,"t":"2026-09-17T04:00:00Z","v":48887,"vw":39.640663},{"c":38.94,"h":39.03,"l":38.81,"n":588,"o":39.03,"t":"2026-09-18T04:00:00Z","v":61028,"vw":38.884064},{"c":39.18,"h":39.36,"l":39.001,"n":1020,"o":39.36,"t":"2026-09-21T04:00:00Z","v":139277,"vw":39.171457},{"c":39.34,"h":39.43,"l":39.02,"n":992,"o":39.17,"t":"2026-09-22T04:00:00Z","v":254906,"vw":39.310878},{"c":38.74,"h":39.0032,"l":38.64,"n":691,"o":39,"t":"2026-09-23T04:00:00Z","v":101983,"vw":38.81631},{"c":38.48,"h":38.61,"l":38.3,"n":918,"o":38.55,"t":"2026-09-24T04:00:00Z","v":111082,"vw":38.432088},{"c":38.77,"h":38.785,"l":38.51,"n":720,"o":38.57,"t":"2026-09-25T04:00:00Z","v":89869,"vw":38.668056},{"c":38.52,"h":38.72,"l":38.38,"n":611,"o":38.56,"t":"2026-09-28T04:00:00Z","v":50948,"vw":38.575406},{"c":38.24,"h":38.465,"l":38.02,"n":661,"o":38.34,"t":"2026-09-29T04:00:00Z","v":80535,"vw":38.223836},{"c":38.05,"h":38.41,"l":38.03,"n":663,"o":38.41,"t":"2026-09-30T04:00:00Z","v":118125,"vw":38.233088},{"c":37.68,"h":37.89,"l":37.545,"n":862,"o":37.89,"t":"2026-10-01T04:00:00Z","v":121844,"vw":37.680004},{"c":37.93,"h":38.0308,"l":37.755,"n":587,"o":37.85,"t":"2026-10-02T04:00:00Z","v":71656,"vw":37.893871},{"c":37.88,"h":37.95,"l":37.64,"n":673,"o":37.84,"t":"2026-10-05T04:00:00Z","v":62903,"vw":37.793484},{"c":37.94,"h":38.09,"l":37.92,"n":478,"o":38.05,"t":"2026-10-06T04:00:00Z","v":73180,"vw":38.018736},{"c":37.59,"h":37.68,"l":37.43,"n":517,"o":37.57,"t":"2026-10-07T04:00:00Z","v":51605,"vw":37.589017},{"c":37.6,"h":37.65,"l":37.32,"n":844,"o":37.41,"t":"2026-10-08T04:00:00Z","v":137983,"vw":37.51931},{"c":37.75,"h":37.8,"l":37.5,"n":448,"o":37.68,"t":"2026-10-09T04:00:00Z","v":79965,"vw":37.700246},{"c":37.63,"h":37.74,"l":37.57,"n":459,"o":37.62,"t":"2026-10-12T04:00:00Z","v":38984,"vw":37.647709},{"c":37.82,"h":37.989,"l":37.7601,"n":465,"o":37.82,"t":"2026-10-13T04:00:00Z","v":51907,"vw":37.836155},{"c":37.58,"h":37.73,"l":37.51,"n":765,"o":37.63,"t":"2026-10-14T04:00:00Z","v":98234,"vw":37.605839},{"c":38.05,"h":38.08,"l":37.67,"n":446,"o":37.67,"t":"2026-10-15T04:00:00Z","v":42133,"vw":37.893311},{"c":38.16,"h":38.46,"l":38.0466,"n":461,"o":38.27,"t":"2026-10-16T04:00:00Z","v":43959,"vw":38.243364},{"c":37.87,"h":38.09,"l":37.78,"n":491,"o":37.92,"t":"2026-10-19T04:00:00Z","v":32285,"vw":37.971136},{"c":38.21,"h":38.36,"l":37.83,"n":480,"o":37.83,"t":"2026-10-20T04:00:00Z","v":43699,"vw":38.179879},{"c":38.28,"h":38.38,"l":38.125,"n":418,"o":38.31,"t":"2026-10-21T04:00:00Z","v":37121,"vw":38.292927},{"c":38.11,"h":38.21,"l":37.96,"n":492,"o":38.14,"t":"2026-10-22T04:00:00Z","v":90118,"vw":38.089497}],"volatilityBars":[{"c":39.3,"h":39.3,"l":39.3,"n":4,"o":39.3,"t":"2026-09-21T13:15:00Z","v":660,"vw":39.3},{"c":39.195,"h":39.36,"l":39.16,"n":33,"o":39.36,"t":"2026-09-21T13:30:00Z","v":12125,"vw":39.221155},{"c":39.14,"h":39.2,"l":39.14,"n":10,"o":39.2,"t":"2026-09-21T13:45:00Z","v":1260,"vw":39.176429},{"c":39.05,"h":39.125,"l":39.05,"n":34,"o":39.125,"t":"2026-09-21T14:00:00Z","v":2512,"vw":39.10416},{"c":39.15,"h":39.15,"l":39.1,"n":43,"o":39.11,"t":"2026-09-21T14:15:00Z","v":7195,"vw":39.127816},{"c":39.16,"h":39.185,"l":39.112,"n":22,"o":39.185,"t":"2026-09-21T14:30:00Z","v":2640,"vw":39.158093},{"c":39.18,"h":39.18,"l":39.15,"n":8,"o":39.15,"t":"2026-09-21T14:45:00Z","v":2640,"vw":39.178818},{"c":39.175,"h":39.18,"l":39.145,"n":22,"o":39.145,"t":"2026-09-21T15:00:00Z","v":2606,"vw":39.164023},{"c":39.17,"h":39.19,"l":39.14,"n":38,"o":39.175,"t":"2026-09-21T15:15:00Z","v":5671,"vw":39.1761},{"c":39.165,"h":39.165,"l":39.16,"n":7,"o":39.16,"t":"2026-09-21T15:30:00Z","v":1100,"vw":39.164545},{"c":39.18,"h":39.195,"l":39.18,"n":22,"o":39.18,"t":"2026-09-21T15:45:00Z","v":3201,"vw":39.18238},{"c":39.19,"h":39.2,"l":39.15,"n":7,"o":39.15,"t":"2026-09-21T16:00:00Z","v":1060,"vw":39.188207},{"c":39.19,"h":39.21,"l":39.19,"n":8,"o":39.21,"t":"2026-09-21T16:15:00Z","v":1621,"vw":39.199273},{"c":39.22,"h":39.25,"l":39.209,"n":12,"o":39.21,"t":"2026-09-21T16:30:00Z","v":3698,"vw":39.215762},{"c":39.197,"h":39.2,"l":39.19,"n":24,"o":39.19,"t":"2026-09-21T16:45:00Z","v":4725,"vw":39.192301},{"c":39.19,"h":39.19,"l":39.18,"n":6,"o":39.19,"t":"2026-09-21T17:00:00Z","v":544,"vw":39.187934},{"c":39.192,"h":39.205,"l":39.18,"n":19,"o":39.205,"t":"2026-09-21T17:15:00Z","v":3215,"vw":39.20294},{"c":39.2034,"h":39.23,"l":39.2034,"n":14,"o":39.23,"t":"2026-09-21T17:30:00Z","v":1296,"vw":39.222305},{"c":39.19,"h":39.22,"l":39.18,"n":17,"o":39.22,"t":"2026-09-21T17:45:00Z","v":1304,"vw":39.204551},{"c":39.22,"h":39.22,"l":39.19,"n":114,"o":39.19,"t":"2026-09-21T18:00:00Z","v":3583,"vw":39.201757},{"c":39.2299,"h":39.23,"l":39.205,"n":13,"o":39.23,"t":"2026-09-21T18:15:00Z","v":2172,"vw":39.224029},{"c":39.23,"h":39.24,"l":39.23,"n":26,"o":39.23,"t":"2026-09-21T18:30:00Z","v":3979,"vw":39.230858},{"c":39.25,"h":39.25,"l":39.24,"n":12,"o":39.25,"t":"2026-09-21T18:45:00Z","v":1204,"vw":39.2488},{"c":39.22,"h":39.23,"l":39.15,"n":97,"o":39.225,"t":"2026-09-21T19:00:00Z","v":28246,"vw":39.183083},{"c":39.1301,"h":39.22,"l":39.1301,"n":19,"o":39.22,"t":"2026-09-21T19:15:00Z","v":7122,"vw":39.153564},{"c":39.15,"h":39.23,"l":39.001,"n":114,"o":39.13,"t":"2026-09-21T19:30:00Z","v":22573,"vw":39.10837},{"c":39.15,"h":39.21,"l":39.125,"n":85,"o":39.21,"t":"2026-09-21T19:45:00Z","v":6574,"vw":39.147758},{"c":39.18,"h":39.18,"l":39.18,"n":3,"o":39.18,"t":"2026-09-21T20:00:00Z","v":148,"vw":39.18},{"c":39.19,"h":39.22,"l":39.17,"n":21,"o":39.17,"t":"2026-09-22T13:30:00Z","v":3816,"vw":39.181178},{"c":39.2502,"h":39.2502,"l":39.2502,"n":2,"o":39.2502,"t":"2026-09-22T13:45:00Z","v":201,"vw":39.2502},{"c":39.21,"h":39.23,"l":39.21,"n":9,"o":39.22,"t":"2026-09-22T14:00:00Z","v":5171,"vw":39.219929},{"c":39.22,"h":39.2968,"l":39.15,"n":23,"o":39.2491,"t":"2026-09-22T14:15:00Z","v":3876,"vw":39.243359},{"c":39.22,"h":39.25,"l":39.2,"n":7,"o":39.2,"t":"2026-09-22T14:30:00Z","v":1384,"vw":39.235135},{"c":39.15,"h":39.165,"l":39.12,"n":15,"o":39.12,"t":"2026-09-22T14:45:00Z","v":7215,"vw":39.125408},{"c":39.1771,"h":39.1771,"l":39.08,"n":20,"o":39.16,"t":"2026-09-22T15:00:00Z","v":1959,"vw":39.12313},{"c":39.165,"h":39.165,"l":39.155,"n":6,"o":39.155,"t":"2026-09-22T15:15:00Z","v":1666,"vw":39.162673},{"c":39.155,"h":39.155,"l":39.155,"n":5,"o":39.155,"t":"2026-09-22T15:30:00Z","v":280,"vw":39.155},{"c":39.07,"h":39.0732,"l":39.02,"n":12,"o":39.0732,"t":"2026-09-22T15:45:00Z","v":3164,"vw":39.051741},{"c":39.08,"h":39.095,"l":39.08,"n":9,"o":39.095,"t":"2026-09-22T16:00:00Z","v":900,"vw":39.089444},{"c":39.1,"h":39.11,"l":39.08,"n":14,"o":39.1,"t":"2026-09-22T16:15:00Z","v":1494,"vw":39.095533},{"c":39.171,"h":39.1986,"l":39.15,"n":17,"o":39.15,"t":"2026-09-22T16:45:00Z","v":2536,"vw":39.162646},{"c":39.155,"h":39.165,"l":39.15,"n":14,"o":39.15,"t":"2026-09-22T17:00:00Z","v":1500,"vw":39.156777},{"c":39.1699,"h":39.17,"l":39.145,"n":6,"o":39.1542,"t":"2026-09-22T17:15:00Z","v":2465,"vw":39.153464},{"c":39.16,"h":39.18,"l":39.12,"n":22,"o":39.15,"t":"2026-09-22T17:30:00Z","v":5341,"vw":39.155919},{"c":39.25,"h":39.25,"l":39.18,"n":23,"o":39.18,"t":"2026-09-22T17:45:00Z","v":6444,"vw":39.186554},{"c":39.24,"h":39.24,"l":39.24,"n":1,"o":39.24,"t":"2026-09-22T18:00:00Z","v":100,"vw":39.24},{"c":39.245,"h":39.245,"l":39.245,"n":1,"o":39.245,"t":"2026-09-22T18:30:00Z","v":130,"vw":39.245},{"c":39.25,"h":39.28,"l":39.25,"n":8,"o":39.27,"t":"2026-09-22T18:45:00Z","v":741,"vw":39.268683},{"c":39.24,"h":39.29,"l":39.2201,"n":24,"o":39.29,"t":"2026-09-22T19:00:00Z","v":3482,"vw":39.240932},{"c":39.32,"h":39.34,"l":39.26,"n":182,"o":39.26,"t":"2026-09-22T19:15:00Z","v":111599,"vw":39.304219},{"c":39.4,"h":39.43,"l":39.32,"n":156,"o":39.32,"t":"2026-09-22T19:30:00Z","v":71277,"vw":39.420305},{"c":39.33,"h":39.38,"l":39.33,"n":86,"o":39.38,"t":"2026-09-22T19:45:00Z","v":12646,"vw":39.358318},{"c":39.34,"h":39.34,"l":39.34,"n":3,"o":39.34,"t":"2026-09-22T20:00:00Z","v":237,"vw":39.34},{"c":38.95,"h":39.0032,"l":38.95,"n":31,"o":39,"t":"2026-09-23T13:30:00Z","v":4680,"vw":38.986742},{"c":38.92,"h":38.92,"l":38.92,"n":17,"o":38.92,"t":"2026-09-23T13:45:00Z","v":1404,"vw":38.92},{"c":38.9099,"h":38.9099,"l":38.88,"n":25,"o":38.88,"t":"2026-09-23T14:00:00Z","v":14767,"vw":38.899389},{"c":38.9,"h":38.95,"l":38.9,"n":9,"o":38.95,"t":"2026-09-23T14:15:00Z","v":574,"vw":38.92416},{"c":38.845,"h":38.9,"l":38.84,"n":9,"o":38.9,"t":"2026-09-23T14:30:00Z","v":2325,"vw":38.851178},{"c":38.8307,"h":38.87,"l":38.81,"n":28,"o":38.84,"t":"2026-09-23T14:45:00Z","v":3318,"vw":38.838099},{"c":38.8194,"h":38.835,"l":38.8194,"n":10,"o":38.826,"t":"2026-09-23T15:00:00Z","v":942,"vw":38.8287},{"c":38.8255,"h":38.845,"l":38.8255,"n":4,"o":38.845,"t":"2026-09-23T15:30:00Z","v":2213,"vw":38.843845},{"c":38.795,"h":38.795,"l":38.76,"n":13,"o":38.795,"t":"2026-09-23T16:00:00Z","v":2349,"vw":38.792997},{"c":38.7884,"h":38.7884,"l":38.7875,"n":3,"o":38.7875,"t":"2026-09-23T16:30:00Z","v":1137,"vw":38.78812},{"c":38.67,"h":38.81,"l":38.67,"n":27,"o":38.81,"t":"2026-09-23T16:45:00Z","v":37677,"vw":38.806996},{"c":38.64,"h":38.69,"l":38.64,"n":27,"o":38.69,"t":"2026-09-23T17:00:00Z","v":3104,"vw":38.68086},{"c":38.64,"h":38.68,"l":38.64,"n":2,"o":38.68,"t":"2026-09-23T17:15:00Z","v":1609,"vw":38.675028},{"c":38.695,"h":38.695,"l":38.665,"n":6,"o":38.67,"t":"2026-09-23T17:30:00Z","v":1169,"vw":38.680219},{"c":38.785,"h":38.785,"l":38.76,"n":60,"o":38.76,"t":"2026-09-23T17:45:00Z","v":3305,"vw":38.777841},{"c":38.73,"h":38.75,"l":38.73,"n":16,"o":38.75,"t":"2026-09-23T18:30:00Z","v":2041,"vw":38.747622},{"c":38.755,"h":38.755,"l":38.7,"n":5,"o":38.735,"t":"2026-09-23T18:45:00Z","v":1199,"vw":38.708958},{"c":38.79,"h":38.79,"l":38.79,"n":5,"o":38.79,"t":"2026-09-23T19:00:00Z","v":270,"vw":38.79},{"c":38.75,"h":38.75,"l":38.745,"n":8,"o":38.745,"t":"2026-09-23T19:15:00Z","v":1290,"vw":38.745403},{"c":38.73,"h":38.77,"l":38.725,"n":44,"o":38.74,"t":"2026-09-23T19:30:00Z","v":7837,"vw":38.744215},{"c":38.71,"h":38.76,"l":38.71,"n":42,"o":38.74,"t":"2026-09-23T19:45:00Z","v":2551,"vw":38.739289},{"c":38.74,"h":38.74,"l":38.74,"n":4,"o":38.74,"t":"2026-09-23T20:00:00Z","v":233,"vw":38.74},{"c":38.07,"h":38.07,"l":38.07,"n":1,"o":38.07,"t":"2026-09-24T12:45:00Z","v":130,"vw":38.07},{"c":38.44,"h":38.55,"l":38.44,"n":29,"o":38.55,"t":"2026-09-24T13:30:00Z","v":7795,"vw":38.520407},{"c":38.42,"h":38.495,"l":38.42,"n":9,"o":38.49,"t":"2026-09-24T13:45:00Z","v":4554,"vw":38.452759},{"c":38.55,"h":38.55,"l":38.48,"n":7,"o":38.49,"t":"2026-09-24T14:00:00Z","v":3733,"vw":38.509243},{"c":38.445,"h":38.48,"l":38.415,"n":37,"o":38.48,"t":"2026-09-24T14:15:00Z","v":4804,"vw":38.450254},{"c":38.41,"h":38.43,"l":38.41,"n":9,"o":38.43,"t":"2026-09-24T14:30:00Z","v":945,"vw":38.412786},{"c":38.38,"h":38.4,"l":38.38,"n":13,"o":38.4,"t":"2026-09-24T14:45:00Z","v":1485,"vw":38.386323},{"c":38.31,"h":38.38,"l":38.31,"n":28,"o":38.38,"t":"2026-09-24T15:00:00Z","v":5339,"vw":38.327064},{"c":38.33,"h":38.3881,"l":38.31,"n":143,"o":38.32,"t":"2026-09-24T15:15:00Z","v":24422,"vw":38.332497},{"c":38.316,"h":38.33,"l":38.3,"n":27,"o":38.33,"t":"2026-09-24T15:30:00Z","v":3737,"vw":38.316912},{"c":38.3643,"h":38.365,"l":38.3425,"n":9,"o":38.3425,"t":"2026-09-24T15:45:00Z","v":807,"vw":38.351475},{"c":38.355,"h":38.61,"l":38.355,"n":27,"o":38.36,"t":"2026-09-24T16:00:00Z","v":2879,"vw":38.422724},{"c":38.52,"h":38.56,"l":38.385,"n":20,"o":38.385,"t":"2026-09-24T16:15:00Z","v":2472,"vw":38.532561},{"c":38.58,"h":38.6027,"l":38.54,"n":24,"o":38.54,"t":"2026-09-24T16:30:00Z","v":4288,"vw":38.579781},{"c":38.53,"h":38.56,"l":38.53,"n":17,"o":38.55,"t":"2026-09-24T16:45:00Z","v":1157,"vw":38.549706},{"c":38.54,"h":38.55,"l":38.53,"n":15,"o":38.53,"t":"2026-09-24T17:00:00Z","v":3422,"vw":38.547688},{"c":38.485,"h":38.51,"l":38.475,"n":15,"o":38.51,"t":"2026-09-24T17:15:00Z","v":1303,"vw":38.499534},{"c":38.455,"h":38.455,"l":38.455,"n":1,"o":38.455,"t":"2026-09-24T17:30:00Z","v":185,"vw":38.455},{"c":38.465,"h":38.465,"l":38.45,"n":12,"o":38.46,"t":"2026-09-24T17:45:00Z","v":4320,"vw":38.459652},{"c":38.45,"h":38.459,"l":38.385,"n":73,"o":38.435,"t":"2026-09-24T18:00:00Z","v":10460,"vw":38.43887},{"c":38.49,"h":38.49,"l":38.435,"n":19,"o":38.46,"t":"2026-09-24T18:15:00Z","v":2918,"vw":38.470047},{"c":38.46,"h":38.49,"l":38.43,"n":23,"o":38.475,"t":"2026-09-24T18:30:00Z","v":4468,"vw":38.463505},{"c":38.47,"h":38.49,"l":38.45,"n":14,"o":38.49,"t":"2026-09-24T18:45:00Z","v":964,"vw":38.460196},{"c":38.46,"h":38.46,"l":38.46,"n":2,"o":38.46,"t":"2026-09-24T19:00:00Z","v":147,"vw":38.46},{"c":38.465,"h":38.465,"l":38.465,"n":2,"o":38.465,"t":"2026-09-24T19:15:00Z","v":900,"vw":38.465},{"c":38.47,"h":38.5,"l":38.45,"n":24,"o":38.465,"t":"2026-09-24T19:30:00Z","v":5731,"vw":38.484521},{"c":38.5,"h":38.5,"l":38.49,"n":27,"o":38.49,"t":"2026-09-24T19:45:00Z","v":1407,"vw":38.496923},{"c":38.48,"h":38.48,"l":38.48,"n":3,"o":38.48,"t":"2026-09-24T20:00:00Z","v":205,"vw":38.48},{"c":38.646,"h":38.646,"l":38.5665,"n":17,"o":38.57,"t":"2026-09-25T13:30:00Z","v":4770,"vw":38.580648},{"c":38.615,"h":38.6301,"l":38.615,"n":8,"o":38.6224,"t":"2026-09-25T13:45:00Z","v":1259,"vw":38.621296},{"c":38.54,"h":38.6,"l":38.535,"n":17,"o":38.6,"t":"2026-09-25T14:00:00Z","v":2024,"vw":38.548676},{"c":38.54,"h":38.59,"l":38.53,"n":37,"o":38.53,"t":"2026-09-25T14:15:00Z","v":3361,"vw":38.558463},{"c":38.54,"h":38.555,"l":38.51,"n":36,"o":38.54,"t":"2026-09-25T14:30:00Z","v":3052,"vw":38.537138},{"c":38.5999,"h":38.6099,"l":38.53,"n":31,"o":38.59,"t":"2026-09-25T14:45:00Z","v":7924,"vw":38.590048},{"c":38.52,"h":38.6,"l":38.52,"n":17,"o":38.56,"t":"2026-09-25T15:00:00Z","v":3815,"vw":38.568947},{"c":38.56,"h":38.57,"l":38.55,"n":12,"o":38.55,"t":"2026-09-25T15:15:00Z","v":535,"vw":38.559},{"c":38.55,"h":38.59,"l":38.55,"n":16,"o":38.55,"t":"2026-09-25T15:30:00Z","v":1891,"vw":38.565669},{"c":38.62,"h":38.62,"l":38.54,"n":34,"o":38.56,"t":"2026-09-25T15:45:00Z","v":3806,"vw":38.580753},{"c":38.78,"h":38.78,"l":38.66,"n":41,"o":38.684,"t":"2026-09-25T16:00:00Z","v":4353,"vw":38.740773},{"c":38.71,"h":38.75,"l":38.71,"n":6,"o":38.75,"t":"2026-09-25T16:15:00Z","v":1633,"vw":38.716935},{"c":38.71,"h":38.71,"l":38.69,"n":6,"o":38.71,"t":"2026-09-25T16:30:00Z","v":816,"vw":38.707549},{"c":38.68,"h":38.68,"l":38.68,"n":2,"o":38.68,"t":"2026-09-25T16:45:00Z","v":101,"vw":38.68},{"c":38.695,"h":38.7236,"l":38.66,"n":17,"o":38.69,"t":"2026-09-25T17:00:00Z","v":13775,"vw":38.694254},{"c":38.695,"h":38.72,"l":38.695,"n":2,"o":38.72,"t":"2026-09-25T17:15:00Z","v":864,"vw":38.714213},{"c":38.68,"h":38.69,"l":38.66,"n":22,"o":38.69,"t":"2026-09-25T17:30:00Z","v":2016,"vw":38.676501},{"c":38.705,"h":38.71,"l":38.67,"n":74,"o":38.71,"t":"2026-09-25T17:45:00Z","v":2344,"vw":38.703254},{"c":38.715,"h":38.715,"l":38.6892,"n":10,"o":38.71,"t":"2026-09-25T18:00:00Z","v":1524,"vw":38.694287},{"c":38.7399,"h":38.7399,"l":38.71,"n":11,"o":38.715,"t":"2026-09-25T18:15:00Z","v":1977,"vw":38.720022},{"c":38.71,"h":38.74,"l":38.7,"n":39,"o":38.7,"t":"2026-09-25T18:30:00Z","v":4495,"vw":38.729264},{"c":38.71,"h":38.75,"l":38.71,"n":19,"o":38.73,"t":"2026-09-25T18:45:00Z","v":5927,"vw":38.729467},{"c":38.73,"h":38.7799,"l":38.73,"n":18,"o":38.73,"t":"2026-09-25T19:00:00Z","v":3698,"vw":38.758941},{"c":38.72,"h":38.77,"l":38.72,"n":18,"o":38.77,"t":"2026-09-25T19:15:00Z","v":3295,"vw":38.743289},{"c":38.76,"h":38.76,"l":38.6801,"n":18,"o":38.6801,"t":"2026-09-25T19:30:00Z","v":3423,"vw":38.719029},{"c":38.77,"h":38.785,"l":38.75,"n":51,"o":38.76,"t":"2026-09-25T19:45:00Z","v":5433,"vw":38.766029},{"c":38.77,"h":38.77,"l":38.77,"n":3,"o":38.77,"t":"2026-09-25T20:00:00Z","v":181,"vw":38.77},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-09-28T13:15:00Z","v":150,"vw":38.5},{"c":38.56,"h":38.56,"l":38.56,"n":14,"o":38.56,"t":"2026-09-28T13:30:00Z","v":4380,"vw":38.56},{"c":38.57,"h":38.57,"l":38.57,"n":1,"o":38.57,"t":"2026-09-28T13:45:00Z","v":200,"vw":38.57},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-09-28T14:00:00Z","v":113,"vw":38.61},{"c":38.605,"h":38.6224,"l":38.56,"n":12,"o":38.59,"t":"2026-09-28T14:15:00Z","v":5449,"vw":38.59733},{"c":38.525,"h":38.595,"l":38.5,"n":18,"o":38.595,"t":"2026-09-28T14:30:00Z","v":3045,"vw":38.539352},{"c":38.4599,"h":38.51,"l":38.38,"n":22,"o":38.506,"t":"2026-09-28T14:45:00Z","v":3102,"vw":38.459753},{"c":38.445,"h":38.445,"l":38.445,"n":2,"o":38.445,"t":"2026-09-28T15:15:00Z","v":131,"vw":38.445},{"c":38.42,"h":38.46,"l":38.42,"n":7,"o":38.43,"t":"2026-09-28T15:30:00Z","v":1362,"vw":38.448913},{"c":38.44,"h":38.44,"l":38.435,"n":9,"o":38.435,"t":"2026-09-28T15:45:00Z","v":1344,"vw":38.435379},{"c":38.475,"h":38.475,"l":38.45,"n":19,"o":38.46,"t":"2026-09-28T16:00:00Z","v":1369,"vw":38.465236},{"c":38.64,"h":38.64,"l":38.45,"n":20,"o":38.45,"t":"2026-09-28T16:15:00Z","v":1050,"vw":38.541214},{"c":38.585,"h":38.69,"l":38.585,"n":13,"o":38.69,"t":"2026-09-28T16:30:00Z","v":1325,"vw":38.62909},{"c":38.57,"h":38.595,"l":38.56,"n":10,"o":38.595,"t":"2026-09-28T16:45:00Z","v":815,"vw":38.584003},{"c":38.72,"h":38.72,"l":38.5666,"n":15,"o":38.5666,"t":"2026-09-28T17:00:00Z","v":1452,"vw":38.611112},{"c":38.625,"h":38.69,"l":38.625,"n":7,"o":38.69,"t":"2026-09-28T17:15:00Z","v":1409,"vw":38.672473},{"c":38.63,"h":38.6414,"l":38.625,"n":19,"o":38.63,"t":"2026-09-28T17:30:00Z","v":4051,"vw":38.628086},{"c":38.66,"h":38.66,"l":38.625,"n":100,"o":38.63,"t":"2026-09-28T17:45:00Z","v":3076,"vw":38.648316},{"c":38.62,"h":38.64,"l":38.62,"n":21,"o":38.63,"t":"2026-09-28T18:00:00Z","v":1642,"vw":38.62858},{"c":38.625,"h":38.625,"l":38.625,"n":6,"o":38.625,"t":"2026-09-28T18:15:00Z","v":1948,"vw":38.625},{"c":38.585,"h":38.63,"l":38.585,"n":22,"o":38.62,"t":"2026-09-28T18:30:00Z","v":4104,"vw":38.623106},{"c":38.605,"h":38.605,"l":38.595,"n":8,"o":38.6,"t":"2026-09-28T18:45:00Z","v":490,"vw":38.601725},{"c":38.5908,"h":38.5908,"l":38.5908,"n":2,"o":38.5908,"t":"2026-09-28T19:00:00Z","v":131,"vw":38.5908},{"c":38.58,"h":38.58,"l":38.58,"n":1,"o":38.58,"t":"2026-09-28T19:15:00Z","v":100,"vw":38.58},{"c":38.565,"h":38.605,"l":38.565,"n":20,"o":38.59,"t":"2026-09-28T19:30:00Z","v":2417,"vw":38.584783},{"c":38.52,"h":38.575,"l":38.52,"n":37,"o":38.5725,"t":"2026-09-28T19:45:00Z","v":3049,"vw":38.536752},{"c":38.52,"h":38.52,"l":38.52,"n":3,"o":38.52,"t":"2026-09-28T20:00:00Z","v":614,"vw":38.52},{"c":38.27,"h":38.34,"l":38.15,"n":30,"o":38.34,"t":"2026-09-29T13:30:00Z","v":14777,"vw":38.273896},{"c":38.23,"h":38.3299,"l":38.23,"n":11,"o":38.255,"t":"2026-09-29T13:45:00Z","v":6233,"vw":38.293074},{"c":38.295,"h":38.295,"l":38.26,"n":12,"o":38.26,"t":"2026-09-29T14:00:00Z","v":1798,"vw":38.281267},{"c":38.2692,"h":38.33,"l":38.2692,"n":30,"o":38.28,"t":"2026-09-29T14:15:00Z","v":8158,"vw":38.305562},{"c":38.2,"h":38.26,"l":38.2,"n":11,"o":38.25,"t":"2026-09-29T14:30:00Z","v":2807,"vw":38.236154},{"c":38.235,"h":38.235,"l":38.235,"n":3,"o":38.235,"t":"2026-09-29T14:45:00Z","v":128,"vw":38.235},{"c":38.155,"h":38.155,"l":38.155,"n":5,"o":38.155,"t":"2026-09-29T15:00:00Z","v":1047,"vw":38.155},{"c":38.13,"h":38.13,"l":38.09,"n":4,"o":38.09,"t":"2026-09-29T15:15:00Z","v":248,"vw":38.11374},{"c":38.13,"h":38.13,"l":38.13,"n":6,"o":38.13,"t":"2026-09-29T15:45:00Z","v":260,"vw":38.13},{"c":38.1,"h":38.1,"l":38.1,"n":3,"o":38.1,"t":"2026-09-29T16:00:00Z","v":950,"vw":38.1},{"c":38.135,"h":38.1499,"l":38.1,"n":12,"o":38.1499,"t":"2026-09-29T16:15:00Z","v":2052,"vw":38.110305},{"c":38.115,"h":38.1599,"l":38.1,"n":23,"o":38.102,"t":"2026-09-29T16:30:00Z","v":2202,"vw":38.122126},{"c":38.08,"h":38.0993,"l":38.08,"n":2,"o":38.0993,"t":"2026-09-29T16:45:00Z","v":211,"vw":38.090153},{"c":38.07,"h":38.07,"l":38.04,"n":22,"o":38.05,"t":"2026-09-29T17:00:00Z","v":1403,"vw":38.053246},{"c":38.1,"h":38.1,"l":38.056,"n":6,"o":38.07,"t":"2026-09-29T17:15:00Z","v":1962,"vw":38.063644},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-09-29T17:30:00Z","v":385,"vw":38.02},{"c":38.09,"h":38.465,"l":38.05,"n":20,"o":38.09,"t":"2026-09-29T17:45:00Z","v":3046,"vw":38.071328},{"c":38.125,"h":38.125,"l":38.125,"n":1,"o":38.125,"t":"2026-09-29T18:00:00Z","v":275,"vw":38.125},{"c":38.165,"h":38.22,"l":38.13,"n":20,"o":38.1873,"t":"2026-09-29T18:15:00Z","v":3582,"vw":38.177976},{"c":38.26,"h":38.26,"l":38.155,"n":22,"o":38.155,"t":"2026-09-29T18:30:00Z","v":3250,"vw":38.236064},{"c":38.21,"h":38.215,"l":38.19,"n":28,"o":38.21,"t":"2026-09-29T18:45:00Z","v":3518,"vw":38.200526},{"c":38.2001,"h":38.24,"l":38.2001,"n":22,"o":38.22,"t":"2026-09-29T19:00:00Z","v":3906,"vw":38.219286},{"c":38.23,"h":38.24,"l":38.21,"n":28,"o":38.22,"t":"2026-09-29T19:15:00Z","v":7171,"vw":38.221136},{"c":38.24,"h":38.24,"l":38.22,"n":28,"o":38.22,"t":"2026-09-29T19:30:00Z","v":3510,"vw":38.225711},{"c":38.18,"h":38.24,"l":38.18,"n":41,"o":38.21,"t":"2026-09-29T19:45:00Z","v":2723,"vw":38.207273},{"c":38.24,"h":38.24,"l":38.24,"n":4,"o":38.24,"t":"2026-09-29T20:00:00Z","v":388,"vw":38.24},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-09-29T21:15:00Z","v":950,"vw":38.5},{"c":38.41,"h":38.41,"l":38.41,"n":9,"o":38.41,"t":"2026-09-30T13:30:00Z","v":7190,"vw":38.41},{"c":38.315,"h":38.315,"l":38.265,"n":32,"o":38.265,"t":"2026-09-30T13:45:00Z","v":15035,"vw":38.306248},{"c":38.35,"h":38.3885,"l":38.31,"n":37,"o":38.315,"t":"2026-09-30T14:00:00Z","v":6328,"vw":38.352891},{"c":38.33,"h":38.395,"l":38.33,"n":19,"o":38.3538,"t":"2026-09-30T14:15:00Z","v":5529,"vw":38.359541},{"c":38.2927,"h":38.36,"l":38.2927,"n":9,"o":38.32,"t":"2026-09-30T14:30:00Z","v":2737,"vw":38.307686},{"c":38.27,"h":38.3799,"l":38.27,"n":22,"o":38.34,"t":"2026-09-30T14:45:00Z","v":9746,"vw":38.342347},{"c":38.3373,"h":38.3373,"l":38.23,"n":7,"o":38.295,"t":"2026-09-30T15:00:00Z","v":590,"vw":38.293342},{"c":38.255,"h":38.3,"l":38.255,"n":11,"o":38.3,"t":"2026-09-30T15:15:00Z","v":5617,"vw":38.2783},{"c":38.195,"h":38.29,"l":38.195,"n":18,"o":38.25,"t":"2026-09-30T15:30:00Z","v":2954,"vw":38.252428},{"c":38.25,"h":38.25,"l":38.192,"n":3,"o":38.192,"t":"2026-09-30T15:45:00Z","v":448,"vw":38.206758},{"c":38.25,"h":38.25,"l":38.23,"n":10,"o":38.23,"t":"2026-09-30T16:00:00Z","v":538,"vw":38.242739},{"c":38.21,"h":38.2599,"l":38.21,"n":5,"o":38.225,"t":"2026-09-30T16:15:00Z","v":1973,"vw":38.218706},{"c":38.25,"h":38.25,"l":38.195,"n":7,"o":38.195,"t":"2026-09-30T16:30:00Z","v":1009,"vw":38.203241},{"c":38.2,"h":38.25,"l":38.1414,"n":7,"o":38.2399,"t":"2026-09-30T16:45:00Z","v":4334,"vw":38.210578},{"c":38.2013,"h":38.2013,"l":38.16,"n":18,"o":38.19,"t":"2026-09-30T17:00:00Z","v":8457,"vw":38.19083},{"c":38.1364,"h":38.22,"l":38.1364,"n":27,"o":38.16,"t":"2026-09-30T17:15:00Z","v":14782,"vw":38.17041},{"c":38.175,"h":38.175,"l":38.175,"n":1,"o":38.175,"t":"2026-09-30T17:30:00Z","v":179,"vw":38.175},{"c":38.165,"h":38.165,"l":38.13,"n":53,"o":38.13,"t":"2026-09-30T17:45:00Z","v":764,"vw":38.140802},{"c":38.1435,"h":38.155,"l":38.1435,"n":2,"o":38.155,"t":"2026-09-30T18:00:00Z","v":773,"vw":38.152486},{"c":38.12,"h":38.14,"l":38.12,"n":16,"o":38.14,"t":"2026-09-30T18:15:00Z","v":1925,"vw":38.13875},{"c":38.11,"h":38.11,"l":38.11,"n":6,"o":38.11,"t":"2026-09-30T18:30:00Z","v":701,"vw":38.11},{"c":38.1,"h":38.12,"l":38.1,"n":8,"o":38.1164,"t":"2026-09-30T18:45:00Z","v":497,"vw":38.112609},{"c":38.11,"h":38.12,"l":38.1,"n":12,"o":38.1,"t":"2026-09-30T19:00:00Z","v":822,"vw":38.115714},{"c":38.09,"h":38.1,"l":38.08,"n":17,"o":38.1,"t":"2026-09-30T19:15:00Z","v":6185,"vw":38.093732},{"c":38.065,"h":38.0823,"l":38.065,"n":34,"o":38.08,"t":"2026-09-30T19:30:00Z","v":4076,"vw":38.072121},{"c":38.035,"h":38.06,"l":38.03,"n":87,"o":38.06,"t":"2026-09-30T19:45:00Z","v":10961,"vw":38.045836},{"c":38.05,"h":38.05,"l":38.05,"n":3,"o":38.05,"t":"2026-09-30T20:00:00Z","v":412,"vw":38.05},{"c":37.8116,"h":37.89,"l":37.7669,"n":19,"o":37.89,"t":"2026-10-01T13:30:00Z","v":6992,"vw":37.866204},{"c":37.84,"h":37.84,"l":37.8091,"n":11,"o":37.8091,"t":"2026-10-01T13:45:00Z","v":2356,"vw":37.820851},{"c":37.735,"h":37.8,"l":37.69,"n":69,"o":37.8,"t":"2026-10-01T14:00:00Z","v":11048,"vw":37.749599},{"c":37.69,"h":37.74,"l":37.69,"n":33,"o":37.74,"t":"2026-10-01T14:15:00Z","v":11809,"vw":37.729551},{"c":37.75,"h":37.75,"l":37.69,"n":23,"o":37.69,"t":"2026-10-01T14:30:00Z","v":865,"vw":37.702367},{"c":37.665,"h":37.72,"l":37.65,"n":14,"o":37.72,"t":"2026-10-01T14:45:00Z","v":1137,"vw":37.668824},{"c":37.55,"h":37.62,"l":37.55,"n":18,"o":37.62,"t":"2026-10-01T15:00:00Z","v":2753,"vw":37.569186},{"c":37.65,"h":37.65,"l":37.6101,"n":10,"o":37.6101,"t":"2026-10-01T15:15:00Z","v":1757,"vw":37.63781},{"c":37.545,"h":37.65,"l":37.545,"n":10,"o":37.65,"t":"2026-10-01T15:30:00Z","v":750,"vw":37.598851},{"c":37.654,"h":37.654,"l":37.545,"n":18,"o":37.619,"t":"2026-10-01T15:45:00Z","v":9510,"vw":37.615745},{"c":37.624,"h":37.6403,"l":37.624,"n":10,"o":37.63,"t":"2026-10-01T16:00:00Z","v":2064,"vw":37.626862},{"c":37.64,"h":37.6562,"l":37.6,"n":14,"o":37.6,"t":"2026-10-01T16:15:00Z","v":6488,"vw":37.650864},{"c":37.64,"h":37.69,"l":37.62,"n":12,"o":37.69,"t":"2026-10-01T16:30:00Z","v":4593,"vw":37.66048},{"c":37.61,"h":37.635,"l":37.5501,"n":21,"o":37.634,"t":"2026-10-01T16:45:00Z","v":3513,"vw":37.595408},{"c":37.67,"h":37.67,"l":37.63,"n":13,"o":37.63,"t":"2026-10-01T17:00:00Z","v":1729,"vw":37.645659},{"c":37.69,"h":37.71,"l":37.6101,"n":22,"o":37.6101,"t":"2026-10-01T17:15:00Z","v":1918,"vw":37.653354},{"c":37.6803,"h":37.78,"l":37.6803,"n":18,"o":37.755,"t":"2026-10-01T17:30:00Z","v":972,"vw":37.731925},{"c":37.66,"h":37.725,"l":37.66,"n":88,"o":37.725,"t":"2026-10-01T17:45:00Z","v":4981,"vw":37.693323},{"c":37.625,"h":37.625,"l":37.625,"n":3,"o":37.625,"t":"2026-10-01T18:00:00Z","v":443,"vw":37.625},{"c":37.61,"h":37.6868,"l":37.56,"n":16,"o":37.6868,"t":"2026-10-01T18:15:00Z","v":14722,"vw":37.571889},{"c":37.6487,"h":37.7112,"l":37.6487,"n":13,"o":37.68,"t":"2026-10-01T18:30:00Z","v":3513,"vw":37.684339},{"c":37.675,"h":37.675,"l":37.675,"n":1,"o":37.675,"t":"2026-10-01T18:45:00Z","v":369,"vw":37.675},{"c":37.695,"h":37.695,"l":37.66,"n":32,"o":37.66,"t":"2026-10-01T19:00:00Z","v":4225,"vw":37.668835},{"c":37.67,"h":37.71,"l":37.67,"n":23,"o":37.71,"t":"2026-10-01T19:15:00Z","v":2541,"vw":37.682724},{"c":37.695,"h":37.7,"l":37.66,"n":31,"o":37.7,"t":"2026-10-01T19:30:00Z","v":2787,"vw":37.678438},{"c":37.71,"h":37.77,"l":37.685,"n":58,"o":37.7,"t":"2026-10-01T19:45:00Z","v":12799,"vw":37.709894},{"c":37.68,"h":37.68,"l":37.68,"n":3,"o":37.68,"t":"2026-10-01T20:00:00Z","v":661,"vw":37.68},{"c":37.85,"h":37.85,"l":37.85,"n":17,"o":37.85,"t":"2026-10-02T13:30:00Z","v":1157,"vw":37.85},{"c":37.88,"h":37.9201,"l":37.88,"n":14,"o":37.9201,"t":"2026-10-02T13:45:00Z","v":2490,"vw":37.891751},{"c":37.9551,"h":37.985,"l":37.95,"n":35,"o":37.95,"t":"2026-10-02T14:00:00Z","v":9438,"vw":37.950692},{"c":38.02,"h":38.02,"l":37.95,"n":10,"o":37.974,"t":"2026-10-02T14:15:00Z","v":2381,"vw":37.981757},{"c":38.0045,"h":38.0308,"l":37.98,"n":10,"o":37.98,"t":"2026-10-02T14:30:00Z","v":3151,"vw":38.018016},{"c":37.975,"h":37.99,"l":37.975,"n":5,"o":37.99,"t":"2026-10-02T14:45:00Z","v":412,"vw":37.978916},{"c":37.835,"h":37.9201,"l":37.835,"n":9,"o":37.9201,"t":"2026-10-02T15:00:00Z","v":5114,"vw":37.874519},{"c":37.755,"h":37.835,"l":37.755,"n":11,"o":37.835,"t":"2026-10-02T15:15:00Z","v":5622,"vw":37.762623},{"c":37.86,"h":37.865,"l":37.845,"n":7,"o":37.845,"t":"2026-10-02T15:30:00Z","v":781,"vw":37.860245},{"c":37.85,"h":37.85,"l":37.85,"n":3,"o":37.85,"t":"2026-10-02T15:45:00Z","v":539,"vw":37.85},{"c":37.87,"h":37.87,"l":37.835,"n":6,"o":37.84,"t":"2026-10-02T16:00:00Z","v":756,"vw":37.845879},{"c":37.845,"h":37.889,"l":37.845,"n":3,"o":37.889,"t":"2026-10-02T16:15:00Z","v":1769,"vw":37.863416},{"c":37.82,"h":37.82,"l":37.82,"n":1,"o":37.82,"t":"2026-10-02T16:30:00Z","v":2295,"vw":37.82},{"c":37.92,"h":37.92,"l":37.81,"n":9,"o":37.845,"t":"2026-10-02T17:30:00Z","v":5495,"vw":37.834116},{"c":37.885,"h":37.885,"l":37.875,"n":4,"o":37.875,"t":"2026-10-02T17:45:00Z","v":1472,"vw":37.876683},{"c":37.89,"h":37.94,"l":37.89,"n":4,"o":37.94,"t":"2026-10-02T18:00:00Z","v":1724,"vw":37.907198},{"c":37.865,"h":37.89,"l":37.82,"n":9,"o":37.89,"t":"2026-10-02T18:15:00Z","v":4438,"vw":37.861292},{"c":37.89,"h":37.89,"l":37.8592,"n":7,"o":37.8592,"t":"2026-10-02T18:30:00Z","v":1444,"vw":37.881898},{"c":37.8501,"h":37.905,"l":37.8501,"n":6,"o":37.905,"t":"2026-10-02T18:45:00Z","v":2037,"vw":37.866792},{"c":37.91,"h":37.97,"l":37.8909,"n":16,"o":37.97,"t":"2026-10-02T19:00:00Z","v":4142,"vw":37.950014},{"c":37.9244,"h":37.97,"l":37.8801,"n":31,"o":37.925,"t":"2026-10-02T19:15:00Z","v":4536,"vw":37.928725},{"c":37.92,"h":37.96,"l":37.92,"n":13,"o":37.9358,"t":"2026-10-02T19:30:00Z","v":1828,"vw":37.940598},{"c":37.95,"h":37.95,"l":37.91,"n":63,"o":37.94,"t":"2026-10-02T19:45:00Z","v":4338,"vw":37.933936},{"c":37.93,"h":37.93,"l":37.93,"n":4,"o":37.93,"t":"2026-10-02T20:00:00Z","v":445,"vw":37.93},{"c":37.7,"h":37.84,"l":37.7,"n":43,"o":37.84,"t":"2026-10-05T13:30:00Z","v":7359,"vw":37.817687},{"c":37.7045,"h":37.7045,"l":37.64,"n":47,"o":37.7,"t":"2026-10-05T13:45:00Z","v":15491,"vw":37.6667},{"c":37.8132,"h":37.8132,"l":37.71,"n":10,"o":37.725,"t":"2026-10-05T14:00:00Z","v":1448,"vw":37.753351},{"c":37.78,"h":37.86,"l":37.78,"n":20,"o":37.79,"t":"2026-10-05T14:15:00Z","v":3318,"vw":37.815785},{"c":37.84,"h":37.84,"l":37.79,"n":13,"o":37.82,"t":"2026-10-05T14:30:00Z","v":1877,"vw":37.825008},{"c":37.81,"h":37.81,"l":37.8017,"n":15,"o":37.8017,"t":"2026-10-05T14:45:00Z","v":2195,"vw":37.808799},{"c":37.76,"h":37.8551,"l":37.76,"n":6,"o":37.8551,"t":"2026-10-05T15:00:00Z","v":473,"vw":37.814109},{"c":37.8101,"h":37.8101,"l":37.7601,"n":8,"o":37.795,"t":"2026-10-05T15:15:00Z","v":1794,"vw":37.778108},{"c":37.82,"h":37.82,"l":37.7912,"n":3,"o":37.7912,"t":"2026-10-05T15:30:00Z","v":300,"vw":37.800864},{"c":37.85,"h":37.85,"l":37.81,"n":11,"o":37.845,"t":"2026-10-05T15:45:00Z","v":1327,"vw":37.836735},{"c":37.81,"h":37.81,"l":37.8,"n":5,"o":37.81,"t":"2026-10-05T16:00:00Z","v":410,"vw":37.806933},{"c":37.86,"h":37.86,"l":37.855,"n":10,"o":37.855,"t":"2026-10-05T16:15:00Z","v":1612,"vw":37.855527},{"c":37.86,"h":37.865,"l":37.83,"n":8,"o":37.83,"t":"2026-10-05T16:30:00Z","v":3715,"vw":37.859386},{"c":37.86,"h":37.8824,"l":37.86,"n":7,"o":37.86,"t":"2026-10-05T16:45:00Z","v":1641,"vw":37.870108},{"c":37.83,"h":37.83,"l":37.83,"n":4,"o":37.83,"t":"2026-10-05T17:00:00Z","v":391,"vw":37.83},{"c":37.85,"h":37.89,"l":37.85,"n":10,"o":37.89,"t":"2026-10-05T17:30:00Z","v":2054,"vw":37.869573},{"c":37.88,"h":37.8982,"l":37.86,"n":104,"o":37.86,"t":"2026-10-05T17:45:00Z","v":1391,"vw":37.868889},{"c":37.905,"h":37.905,"l":37.89,"n":9,"o":37.905,"t":"2026-10-05T18:00:00Z","v":2067,"vw":37.893894},{"c":37.89,"h":37.9009,"l":37.89,"n":5,"o":37.9009,"t":"2026-10-05T18:15:00Z","v":305,"vw":37.896181},{"c":37.905,"h":37.91,"l":37.905,"n":8,"o":37.91,"t":"2026-10-05T18:30:00Z","v":1533,"vw":37.906638},{"c":37.905,"h":37.905,"l":37.89,"n":5,"o":37.89,"t":"2026-10-05T18:45:00Z","v":301,"vw":37.8975},{"c":37.92,"h":37.93,"l":37.91,"n":4,"o":37.91,"t":"2026-10-05T19:00:00Z","v":513,"vw":37.919045},{"c":37.9339,"h":37.945,"l":37.9339,"n":3,"o":37.945,"t":"2026-10-05T19:15:00Z","v":500,"vw":37.936352},{"c":37.95,"h":37.95,"l":37.94,"n":14,"o":37.94,"t":"2026-10-05T19:30:00Z","v":645,"vw":37.941695},{"c":37.89,"h":37.9299,"l":37.827,"n":32,"o":37.9,"t":"2026-10-05T19:45:00Z","v":4189,"vw":37.862843},{"c":37.88,"h":37.88,"l":37.88,"n":3,"o":37.88,"t":"2026-10-05T20:00:00Z","v":276,"vw":37.88},{"c":38.035,"h":38.0692,"l":37.97,"n":19,"o":38.05,"t":"2026-10-06T13:30:00Z","v":3740,"vw":38.007111},{"c":38.015,"h":38.015,"l":38.015,"n":2,"o":38.015,"t":"2026-10-06T13:45:00Z","v":130,"vw":38.015},{"c":38.0555,"h":38.09,"l":38.0364,"n":5,"o":38.0364,"t":"2026-10-06T14:00:00Z","v":2302,"vw":38.056437},{"c":37.97,"h":38.0001,"l":37.97,"n":19,"o":38.0001,"t":"2026-10-06T14:15:00Z","v":5132,"vw":37.992043},{"c":38.06,"h":38.06,"l":37.9735,"n":22,"o":38.005,"t":"2026-10-06T14:30:00Z","v":2444,"vw":38.011801},{"c":37.9946,"h":38.0171,"l":37.96,"n":16,"o":38.005,"t":"2026-10-06T14:45:00Z","v":1878,"vw":37.996322},{"c":38.05,"h":38.09,"l":38.005,"n":10,"o":38.07,"t":"2026-10-06T15:00:00Z","v":22775,"vw":38.040466},{"c":38.052,"h":38.055,"l":38.04,"n":14,"o":38.055,"t":"2026-10-06T15:15:00Z","v":4317,"vw":38.050173},{"c":38.04,"h":38.06,"l":38.04,"n":4,"o":38.06,"t":"2026-10-06T15:30:00Z","v":362,"vw":38.053019},{"c":38.08,"h":38.086,"l":38.05,"n":16,"o":38.0741,"t":"2026-10-06T15:45:00Z","v":1671,"vw":38.075086},{"c":38.06,"h":38.074,"l":38.06,"n":16,"o":38.07,"t":"2026-10-06T16:00:00Z","v":2368,"vw":38.064409},{"c":38.04,"h":38.04,"l":38.01,"n":6,"o":38.01,"t":"2026-10-06T16:15:00Z","v":1305,"vw":38.035515},{"c":38.035,"h":38.0699,"l":38,"n":8,"o":38.0699,"t":"2026-10-06T16:30:00Z","v":1782,"vw":38.041006},{"c":38.005,"h":38.005,"l":37.9683,"n":4,"o":38,"t":"2026-10-06T16:45:00Z","v":1994,"vw":37.972705},{"c":38.015,"h":38.015,"l":38.015,"n":3,"o":38.015,"t":"2026-10-06T17:00:00Z","v":264,"vw":38.015},{"c":38.005,"h":38.005,"l":38,"n":6,"o":38,"t":"2026-10-06T17:15:00Z","v":397,"vw":38.003516},{"c":38.005,"h":38.005,"l":38.005,"n":7,"o":38.005,"t":"2026-10-06T17:30:00Z","v":401,"vw":38.005},{"c":38.0155,"h":38.02,"l":37.99,"n":12,"o":38.02,"t":"2026-10-06T17:45:00Z","v":3960,"vw":38.009449},{"c":38.04,"h":38.0499,"l":38.04,"n":3,"o":38.0499,"t":"2026-10-06T18:00:00Z","v":1332,"vw":38.040974},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-10-06T18:15:00Z","v":310,"vw":38.06},{"c":38.0125,"h":38.06,"l":38.005,"n":3,"o":38.06,"t":"2026-10-06T18:30:00Z","v":674,"vw":38.023824},{"c":37.96,"h":37.96,"l":37.96,"n":4,"o":37.96,"t":"2026-10-06T18:45:00Z","v":2370,"vw":37.96},{"c":37.98,"h":37.98,"l":37.98,"n":2,"o":37.98,"t":"2026-10-06T19:00:00Z","v":145,"vw":37.98},{"c":38.005,"h":38.005,"l":38.005,"n":1,"o":38.005,"t":"2026-10-06T19:15:00Z","v":100,"vw":38.005},{"c":37.965,"h":37.99,"l":37.965,"n":2,"o":37.99,"t":"2026-10-06T19:30:00Z","v":572,"vw":37.976888},{"c":37.94,"h":37.96,"l":37.92,"n":46,"o":37.96,"t":"2026-10-06T19:45:00Z","v":7050,"vw":37.93962},{"c":37.5,"h":37.57,"l":37.5,"n":39,"o":37.57,"t":"2026-10-07T13:30:00Z","v":6319,"vw":37.535354},{"c":37.47,"h":37.49,"l":37.46,"n":9,"o":37.4601,"t":"2026-10-07T13:45:00Z","v":1251,"vw":37.464097},{"c":37.4834,"h":37.4834,"l":37.48,"n":7,"o":37.48,"t":"2026-10-07T14:00:00Z","v":1359,"vw":37.483058},{"c":37.49,"h":37.49,"l":37.43,"n":6,"o":37.43,"t":"2026-10-07T14:15:00Z","v":881,"vw":37.463612},{"c":37.51,"h":37.535,"l":37.51,"n":4,"o":37.535,"t":"2026-10-07T14:30:00Z","v":358,"vw":37.518065},{"c":37.5775,"h":37.5799,"l":37.505,"n":9,"o":37.505,"t":"2026-10-07T14:45:00Z","v":1497,"vw":37.562155},{"c":37.545,"h":37.58,"l":37.53,"n":4,"o":37.53,"t":"2026-10-07T15:00:00Z","v":1055,"vw":37.570728},{"c":37.5,"h":37.5,"l":37.5,"n":3,"o":37.5,"t":"2026-10-07T15:15:00Z","v":534,"vw":37.5},{"c":37.57,"h":37.5999,"l":37.5505,"n":3,"o":37.5505,"t":"2026-10-07T15:45:00Z","v":318,"vw":37.573099},{"c":37.56,"h":37.56,"l":37.55,"n":5,"o":37.55,"t":"2026-10-07T16:00:00Z","v":553,"vw":37.552997},{"c":37.65,"h":37.65,"l":37.65,"n":3,"o":37.65,"t":"2026-10-07T16:15:00Z","v":654,"vw":37.65},{"c":37.5628,"h":37.63,"l":37.5628,"n":5,"o":37.63,"t":"2026-10-07T16:30:00Z","v":1899,"vw":37.591399},{"c":37.6,"h":37.635,"l":37.54,"n":9,"o":37.54,"t":"2026-10-07T17:00:00Z","v":1803,"vw":37.6002},{"c":37.61,"h":37.68,"l":37.601,"n":10,"o":37.628,"t":"2026-10-07T17:15:00Z","v":6689,"vw":37.661885},{"c":37.62,"h":37.67,"l":37.59,"n":12,"o":37.59,"t":"2026-10-07T17:30:00Z","v":4434,"vw":37.611259},{"c":37.605,"h":37.6499,"l":37.57,"n":68,"o":37.6359,"t":"2026-10-07T17:45:00Z","v":2857,"vw":37.616666},{"c":37.619,"h":37.642,"l":37.57,"n":24,"o":37.642,"t":"2026-10-07T18:00:00Z","v":5199,"vw":37.627036},{"c":37.6,"h":37.65,"l":37.56,"n":18,"o":37.56,"t":"2026-10-07T18:15:00Z","v":1790,"vw":37.601724},{"c":37.6,"h":37.6,"l":37.56,"n":13,"o":37.6,"t":"2026-10-07T18:30:00Z","v":906,"vw":37.589731},{"c":37.61,"h":37.61,"l":37.57,"n":19,"o":37.57,"t":"2026-10-07T18:45:00Z","v":2108,"vw":37.5991},{"c":37.595,"h":37.595,"l":37.54,"n":3,"o":37.54,"t":"2026-10-07T19:00:00Z","v":572,"vw":37.566459},{"c":37.55,"h":37.5959,"l":37.54,"n":6,"o":37.54,"t":"2026-10-07T19:15:00Z","v":1582,"vw":37.589055},{"c":37.55,"h":37.55,"l":37.55,"n":1,"o":37.55,"t":"2026-10-07T19:30:00Z","v":100,"vw":37.55},{"c":37.53,"h":37.57,"l":37.53,"n":16,"o":37.57,"t":"2026-10-07T19:45:00Z","v":2727,"vw":37.562787},{"c":37.59,"h":37.59,"l":37.59,"n":4,"o":37.59,"t":"2026-10-07T20:00:00Z","v":201,"vw":37.59},{"c":37.51,"h":37.51,"l":37.41,"n":35,"o":37.41,"t":"2026-10-08T13:30:00Z","v":5414,"vw":37.417259},{"c":37.525,"h":37.59,"l":37.51,"n":27,"o":37.52,"t":"2026-10-08T13:45:00Z","v":6135,"vw":37.549786},{"c":37.5,"h":37.58,"l":37.5,"n":22,"o":37.514,"t":"2026-10-08T14:00:00Z","v":5275,"vw":37.545981},{"c":37.49,"h":37.49,"l":37.49,"n":1,"o":37.49,"t":"2026-10-08T14:15:00Z","v":100,"vw":37.49},{"c":37.575,"h":37.6,"l":37.54,"n":5,"o":37.6,"t":"2026-10-08T14:30:00Z","v":1303,"vw":37.58},{"c":37.45,"h":37.4902,"l":37.45,"n":10,"o":37.4902,"t":"2026-10-08T14:45:00Z","v":1690,"vw":37.460181},{"c":37.415,"h":37.479,"l":37.415,"n":54,"o":37.4413,"t":"2026-10-08T15:00:00Z","v":12713,"vw":37.461139},{"c":37.39,"h":37.42,"l":37.3307,"n":50,"o":37.41,"t":"2026-10-08T15:15:00Z","v":4143,"vw":37.375195},{"c":37.34,"h":37.34,"l":37.34,"n":4,"o":37.34,"t":"2026-10-08T15:30:00Z","v":257,"vw":37.34},{"c":37.335,"h":37.3584,"l":37.335,"n":10,"o":37.3584,"t":"2026-10-08T15:45:00Z","v":2104,"vw":37.344306},{"c":37.32,"h":37.38,"l":37.32,"n":24,"o":37.38,"t":"2026-10-08T16:00:00Z","v":15626,"vw":37.364826},{"c":37.445,"h":37.535,"l":37.38,"n":23,"o":37.38,"t":"2026-10-08T16:15:00Z","v":5342,"vw":37.481077},{"c":37.43,"h":37.4519,"l":37.4006,"n":25,"o":37.4006,"t":"2026-10-08T16:30:00Z","v":2437,"vw":37.422425},{"c":37.48,"h":37.48,"l":37.41,"n":25,"o":37.41,"t":"2026-10-08T16:45:00Z","v":1983,"vw":37.441197},{"c":37.45,"h":37.455,"l":37.45,"n":4,"o":37.455,"t":"2026-10-08T17:00:00Z","v":444,"vw":37.453848},{"c":37.53,"h":37.545,"l":37.52,"n":25,"o":37.52,"t":"2026-10-08T17:15:00Z","v":2357,"vw":37.536158},{"c":37.595,"h":37.595,"l":37.55,"n":16,"o":37.575,"t":"2026-10-08T17:30:00Z","v":4703,"vw":37.580146},{"c":37.54,"h":37.595,"l":37.54,"n":24,"o":37.57,"t":"2026-10-08T17:45:00Z","v":3614,"vw":37.578532},{"c":37.53,"h":37.57,"l":37.53,"n":14,"o":37.57,"t":"2026-10-08T18:00:00Z","v":1422,"vw":37.559788},{"c":37.54,"h":37.61,"l":37.53,"n":14,"o":37.55,"t":"2026-10-08T18:15:00Z","v":9465,"vw":37.595575},{"c":37.535,"h":37.535,"l":37.53,"n":16,"o":37.53,"t":"2026-10-08T18:30:00Z","v":2471,"vw":37.531822},{"c":37.5309,"h":37.565,"l":37.5309,"n":23,"o":37.54,"t":"2026-10-08T18:45:00Z","v":2386,"vw":37.541299},{"c":37.57,"h":37.58,"l":37.55,"n":12,"o":37.55,"t":"2026-10-08T19:00:00Z","v":6377,"vw":37.554146},{"c":37.57,"h":37.65,"l":37.55,"n":80,"o":37.595,"t":"2026-10-08T19:15:00Z","v":23784,"vw":37.635347},{"c":37.565,"h":37.57,"l":37.54,"n":32,"o":37.57,"t":"2026-10-08T19:30:00Z","v":6049,"vw":37.564009},{"c":37.57,"h":37.595,"l":37.56,"n":59,"o":37.565,"t":"2026-10-08T19:45:00Z","v":7387,"vw":37.571047},{"c":37.6,"h":37.6,"l":37.6,"n":4,"o":37.6,"t":"2026-10-08T20:00:00Z","v":156,"vw":37.6},{"c":37.7,"h":37.75,"l":37.7,"n":6,"o":37.75,"t":"2026-10-09T13:15:00Z","v":1115,"vw":37.709217},{"c":37.695,"h":37.8,"l":37.6201,"n":17,"o":37.68,"t":"2026-10-09T13:30:00Z","v":28952,"vw":37.764186},{"c":37.695,"h":37.71,"l":37.68,"n":6,"o":37.68,"t":"2026-10-09T13:45:00Z","v":875,"vw":37.692041},{"c":37.66,"h":37.6973,"l":37.66,"n":8,"o":37.68,"t":"2026-10-09T14:00:00Z","v":3796,"vw":37.683424},{"c":37.625,"h":37.63,"l":37.6,"n":7,"o":37.63,"t":"2026-10-09T14:15:00Z","v":832,"vw":37.608213},{"c":37.62,"h":37.62,"l":37.62,"n":1,"o":37.62,"t":"2026-10-09T14:30:00Z","v":130,"vw":37.62},{"c":37.63,"h":37.6599,"l":37.6,"n":6,"o":37.6,"t":"2026-10-09T15:00:00Z","v":1629,"vw":37.633053},{"c":37.658,"h":37.66,"l":37.62,"n":30,"o":37.635,"t":"2026-10-09T15:15:00Z","v":4698,"vw":37.649094},{"c":37.63,"h":37.65,"l":37.6,"n":31,"o":37.63,"t":"2026-10-09T15:30:00Z","v":5696,"vw":37.63691},{"c":37.635,"h":37.66,"l":37.61,"n":15,"o":37.63,"t":"2026-10-09T15:45:00Z","v":3208,"vw":37.631735},{"c":37.6,"h":37.654,"l":37.5,"n":9,"o":37.63,"t":"2026-10-09T16:00:00Z","v":1957,"vw":37.629556},{"c":37.635,"h":37.66,"l":37.635,"n":5,"o":37.6534,"t":"2026-10-09T16:15:00Z","v":995,"vw":37.648592},{"c":37.66,"h":37.66,"l":37.62,"n":7,"o":37.6539,"t":"2026-10-09T16:30:00Z","v":1586,"vw":37.642696},{"c":37.63,"h":37.64,"l":37.63,"n":7,"o":37.64,"t":"2026-10-09T16:45:00Z","v":1089,"vw":37.632336},{"c":37.62,"h":37.66,"l":37.61,"n":7,"o":37.66,"t":"2026-10-09T17:00:00Z","v":1252,"vw":37.62969},{"c":37.65,"h":37.65,"l":37.64,"n":6,"o":37.64,"t":"2026-10-09T17:15:00Z","v":2290,"vw":37.640476},{"c":37.64,"h":37.65,"l":37.6101,"n":25,"o":37.635,"t":"2026-10-09T17:30:00Z","v":3694,"vw":37.626213},{"c":37.66,"h":37.66,"l":37.64,"n":10,"o":37.64,"t":"2026-10-09T17:45:00Z","v":772,"vw":37.65},{"c":37.67,"h":37.685,"l":37.64,"n":7,"o":37.685,"t":"2026-10-09T18:00:00Z","v":1186,"vw":37.669295},{"c":37.6501,"h":37.69,"l":37.6501,"n":2,"o":37.69,"t":"2026-10-09T18:15:00Z","v":550,"vw":37.679118},{"c":37.7147,"h":37.7147,"l":37.65,"n":7,"o":37.66,"t":"2026-10-09T18:30:00Z","v":2787,"vw":37.653432},{"c":37.68,"h":37.68,"l":37.68,"n":1,"o":37.68,"t":"2026-10-09T18:45:00Z","v":1750,"vw":37.68},{"c":37.7153,"h":37.7153,"l":37.7153,"n":1,"o":37.7153,"t":"2026-10-09T19:00:00Z","v":569,"vw":37.7153},{"c":37.74,"h":37.7664,"l":37.74,"n":5,"o":37.7664,"t":"2026-10-09T19:15:00Z","v":665,"vw":37.745272},{"c":37.733,"h":37.77,"l":37.7,"n":17,"o":37.74,"t":"2026-10-09T19:30:00Z","v":3668,"vw":37.751545},{"c":37.7,"h":37.725,"l":37.7,"n":14,"o":37.725,"t":"2026-10-09T19:45:00Z","v":1856,"vw":37.71263},{"c":37.75,"h":37.75,"l":37.75,"n":4,"o":37.75,"t":"2026-10-09T20:00:00Z","v":149,"vw":37.75},{"c":37.7167,"h":37.7167,"l":37.62,"n":20,"o":37.62,"t":"2026-10-12T13:30:00Z","v":2371,"vw":37.643108},{"c":37.74,"h":37.74,"l":37.74,"n":2,"o":37.74,"t":"2026-10-12T13:45:00Z","v":141,"vw":37.74},{"c":37.685,"h":37.685,"l":37.685,"n":1,"o":37.685,"t":"2026-10-12T14:00:00Z","v":2000,"vw":37.685},{"c":37.6601,"h":37.69,"l":37.6601,"n":16,"o":37.69,"t":"2026-10-12T14:15:00Z","v":2199,"vw":37.66539},{"c":37.6501,"h":37.69,"l":37.6501,"n":12,"o":37.685,"t":"2026-10-12T14:30:00Z","v":1877,"vw":37.674176},{"c":37.65,"h":37.69,"l":37.65,"n":5,"o":37.69,"t":"2026-10-12T14:45:00Z","v":400,"vw":37.660989},{"c":37.66,"h":37.66,"l":37.63,"n":4,"o":37.65,"t":"2026-10-12T15:00:00Z","v":760,"vw":37.646728},{"c":37.7199,"h":37.72,"l":37.7199,"n":3,"o":37.72,"t":"2026-10-12T15:30:00Z","v":748,"vw":37.719937},{"c":37.68,"h":37.71,"l":37.68,"n":7,"o":37.71,"t":"2026-10-12T15:45:00Z","v":1424,"vw":37.703663},{"c":37.68,"h":37.68,"l":37.68,"n":6,"o":37.68,"t":"2026-10-12T16:00:00Z","v":257,"vw":37.68},{"c":37.6501,"h":37.6501,"l":37.65,"n":4,"o":37.65,"t":"2026-10-12T16:15:00Z","v":600,"vw":37.65005},{"c":37.69,"h":37.69,"l":37.65,"n":6,"o":37.65,"t":"2026-10-12T16:30:00Z","v":563,"vw":37.677979},{"c":37.63,"h":37.65,"l":37.61,"n":11,"o":37.65,"t":"2026-10-12T16:45:00Z","v":1616,"vw":37.638629},{"c":37.67,"h":37.68,"l":37.66,"n":3,"o":37.66,"t":"2026-10-12T17:00:00Z","v":600,"vw":37.67},{"c":37.683,"h":37.683,"l":37.6717,"n":4,"o":37.6717,"t":"2026-10-12T17:30:00Z","v":1152,"vw":37.681051},{"c":37.66,"h":37.66,"l":37.66,"n":85,"o":37.66,"t":"2026-10-12T17:45:00Z","v":588,"vw":37.66},{"c":37.652,"h":37.6812,"l":37.652,"n":5,"o":37.6812,"t":"2026-10-12T18:00:00Z","v":1887,"vw":37.667586},{"c":37.6201,"h":37.655,"l":37.62,"n":6,"o":37.655,"t":"2026-10-12T18:15:00Z","v":1486,"vw":37.639251},{"c":37.645,"h":37.65,"l":37.645,"n":8,"o":37.65,"t":"2026-10-12T18:30:00Z","v":2792,"vw":37.649633},{"c":37.63,"h":37.63,"l":37.63,"n":1,"o":37.63,"t":"2026-10-12T18:45:00Z","v":100,"vw":37.63},{"c":37.625,"h":37.625,"l":37.625,"n":5,"o":37.625,"t":"2026-10-12T19:00:00Z","v":3250,"vw":37.625},{"c":37.61,"h":37.61,"l":37.61,"n":6,"o":37.61,"t":"2026-10-12T19:15:00Z","v":282,"vw":37.61},{"c":37.62,"h":37.635,"l":37.62,"n":19,"o":37.63,"t":"2026-10-12T19:30:00Z","v":1786,"vw":37.628485},{"c":37.57,"h":37.645,"l":37.57,"n":50,"o":37.63,"t":"2026-10-12T19:45:00Z","v":6643,"vw":37.603568},{"c":37.63,"h":37.63,"l":37.63,"n":3,"o":37.63,"t":"2026-10-12T20:00:00Z","v":373,"vw":37.63},{"c":37.989,"h":37.989,"l":37.82,"n":29,"o":37.82,"t":"2026-10-13T13:30:00Z","v":5860,"vw":37.829649},{"c":37.805,"h":37.8318,"l":37.805,"n":5,"o":37.8318,"t":"2026-10-13T13:45:00Z","v":1571,"vw":37.829612},{"c":37.8499,"h":37.85,"l":37.815,"n":8,"o":37.85,"t":"2026-10-13T14:00:00Z","v":2141,"vw":37.828076},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-10-13T14:15:00Z","v":400,"vw":37.81},{"c":37.79,"h":37.79,"l":37.79,"n":2,"o":37.79,"t":"2026-10-13T14:30:00Z","v":112,"vw":37.79},{"c":37.82,"h":37.82,"l":37.815,"n":6,"o":37.815,"t":"2026-10-13T14:45:00Z","v":1204,"vw":37.815437},{"c":37.78,"h":37.815,"l":37.78,"n":13,"o":37.79,"t":"2026-10-13T15:00:00Z","v":1758,"vw":37.789848},{"c":37.815,"h":37.815,"l":37.815,"n":1,"o":37.815,"t":"2026-10-13T15:15:00Z","v":100,"vw":37.815},{"c":37.78,"h":37.815,"l":37.78,"n":7,"o":37.815,"t":"2026-10-13T15:30:00Z","v":1278,"vw":37.803835},{"c":37.8154,"h":37.8154,"l":37.805,"n":4,"o":37.805,"t":"2026-10-13T15:45:00Z","v":3831,"vw":37.806638},{"c":37.81,"h":37.815,"l":37.81,"n":5,"o":37.81,"t":"2026-10-13T16:00:00Z","v":433,"vw":37.811158},{"c":37.81,"h":37.81,"l":37.81,"n":2,"o":37.81,"t":"2026-10-13T16:15:00Z","v":533,"vw":37.81},{"c":37.795,"h":37.81,"l":37.795,"n":11,"o":37.795,"t":"2026-10-13T16:30:00Z","v":2043,"vw":37.806516},{"c":37.79,"h":37.8424,"l":37.79,"n":8,"o":37.81,"t":"2026-10-13T16:45:00Z","v":731,"vw":37.820942},{"c":37.78,"h":37.79,"l":37.78,"n":6,"o":37.79,"t":"2026-10-13T17:00:00Z","v":505,"vw":37.782725},{"c":37.8,"h":37.84,"l":37.8,"n":15,"o":37.8,"t":"2026-10-13T17:15:00Z","v":2019,"vw":37.802151},{"c":37.81,"h":37.81,"l":37.7601,"n":7,"o":37.8,"t":"2026-10-13T17:30:00Z","v":763,"vw":37.797798},{"c":37.8,"h":37.8285,"l":37.8,"n":84,"o":37.805,"t":"2026-10-13T17:45:00Z","v":5087,"vw":37.821057},{"c":37.855,"h":37.855,"l":37.7701,"n":24,"o":37.805,"t":"2026-10-13T18:00:00Z","v":2916,"vw":37.827955},{"c":37.86,"h":37.8999,"l":37.86,"n":3,"o":37.8999,"t":"2026-10-13T18:15:00Z","v":755,"vw":37.889066},{"c":37.875,"h":37.89,"l":37.83,"n":10,"o":37.87,"t":"2026-10-13T18:30:00Z","v":2382,"vw":37.850571},{"c":37.84,"h":37.84,"l":37.84,"n":2,"o":37.84,"t":"2026-10-13T18:45:00Z","v":330,"vw":37.84},{"c":37.89,"h":37.89,"l":37.882,"n":6,"o":37.885,"t":"2026-10-13T19:00:00Z","v":1445,"vw":37.883991},{"c":37.885,"h":37.9004,"l":37.86,"n":22,"o":37.89,"t":"2026-10-13T19:15:00Z","v":4773,"vw":37.891876},{"c":37.88,"h":37.9,"l":37.87,"n":22,"o":37.88,"t":"2026-10-13T19:30:00Z","v":2080,"vw":37.887661},{"c":37.85,"h":37.8999,"l":37.85,"n":51,"o":37.88,"t":"2026-10-13T19:45:00Z","v":4935,"vw":37.866611},{"c":37.82,"h":37.82,"l":37.82,"n":2,"o":37.82,"t":"2026-10-13T20:00:00Z","v":206,"vw":37.82},{"c":37.671,"h":37.73,"l":37.52,"n":63,"o":37.63,"t":"2026-10-14T13:30:00Z","v":27427,"vw":37.65245},{"c":37.685,"h":37.685,"l":37.68,"n":4,"o":37.68,"t":"2026-10-14T13:45:00Z","v":455,"vw":37.683311},{"c":37.53,"h":37.53,"l":37.53,"n":2,"o":37.53,"t":"2026-10-14T14:00:00Z","v":418,"vw":37.53},{"c":37.59,"h":37.61,"l":37.5664,"n":6,"o":37.5664,"t":"2026-10-14T14:15:00Z","v":1010,"vw":37.578719},{"c":37.6,"h":37.6453,"l":37.6,"n":33,"o":37.63,"t":"2026-10-14T14:30:00Z","v":3324,"vw":37.61635},{"c":37.57,"h":37.63,"l":37.57,"n":11,"o":37.63,"t":"2026-10-14T14:45:00Z","v":629,"vw":37.587163},{"c":37.53,"h":37.605,"l":37.53,"n":22,"o":37.605,"t":"2026-10-14T15:00:00Z","v":1360,"vw":37.552393},{"c":37.62,"h":37.62,"l":37.585,"n":6,"o":37.6111,"t":"2026-10-14T15:15:00Z","v":1605,"vw":37.611775},{"c":37.62,"h":37.62,"l":37.6,"n":14,"o":37.61,"t":"2026-10-14T15:30:00Z","v":2414,"vw":37.602702},{"c":37.57,"h":37.57,"l":37.57,"n":1,"o":37.57,"t":"2026-10-14T15:45:00Z","v":263,"vw":37.57},{"c":37.57,"h":37.58,"l":37.57,"n":10,"o":37.57,"t":"2026-10-14T16:00:00Z","v":1579,"vw":37.571324},{"c":37.57,"h":37.57,"l":37.57,"n":10,"o":37.57,"t":"2026-10-14T16:15:00Z","v":437,"vw":37.57},{"c":37.6,"h":37.6,"l":37.53,"n":55,"o":37.56,"t":"2026-10-14T16:30:00Z","v":12575,"vw":37.536865},{"c":37.6,"h":37.6,"l":37.6,"n":4,"o":37.6,"t":"2026-10-14T16:45:00Z","v":3183,"vw":37.6},{"c":37.5748,"h":37.5748,"l":37.57,"n":5,"o":37.57,"t":"2026-10-14T17:00:00Z","v":1784,"vw":37.570407},{"c":37.59,"h":37.59,"l":37.57,"n":11,"o":37.57,"t":"2026-10-14T17:15:00Z","v":2908,"vw":37.576959},{"c":37.56,"h":37.61,"l":37.55,"n":39,"o":37.58,"t":"2026-10-14T17:30:00Z","v":2618,"vw":37.566942},{"c":37.57,"h":37.57,"l":37.57,"n":53,"o":37.57,"t":"2026-10-14T17:45:00Z","v":357,"vw":37.57},{"c":37.6,"h":37.6,"l":37.51,"n":24,"o":37.51,"t":"2026-10-14T18:00:00Z","v":2434,"vw":37.552173},{"c":37.61,"h":37.61,"l":37.605,"n":5,"o":37.605,"t":"2026-10-14T18:15:00Z","v":1118,"vw":37.606429},{"c":37.615,"h":37.6225,"l":37.58,"n":13,"o":37.58,"t":"2026-10-14T18:30:00Z","v":1092,"vw":37.60182},{"c":37.59,"h":37.605,"l":37.59,"n":9,"o":37.59,"t":"2026-10-14T18:45:00Z","v":4415,"vw":37.597202},{"c":37.64,"h":37.64,"l":37.59,"n":22,"o":37.59,"t":"2026-10-14T19:00:00Z","v":2273,"vw":37.613609},{"c":37.63,"h":37.65,"l":37.59,"n":24,"o":37.61,"t":"2026-10-14T19:15:00Z","v":1247,"vw":37.621905},{"c":37.61,"h":37.6299,"l":37.6,"n":25,"o":37.6299,"t":"2026-10-14T19:30:00Z","v":2881,"vw":37.611801},{"c":37.58,"h":37.6351,"l":37.58,"n":104,"o":37.61,"t":"2026-10-14T19:45:00Z","v":14210,"vw":37.608731},{"c":37.58,"h":37.58,"l":37.58,"n":4,"o":37.58,"t":"2026-10-14T20:00:00Z","v":595,"vw":37.58},{"c":37.8391,"h":37.8391,"l":37.67,"n":23,"o":37.67,"t":"2026-10-15T13:30:00Z","v":9824,"vw":37.706908},{"c":37.86,"h":37.86,"l":37.775692,"n":6,"o":37.775692,"t":"2026-10-15T14:00:00Z","v":1135,"vw":37.835812},{"c":37.84,"h":37.91,"l":37.77,"n":24,"o":37.82,"t":"2026-10-15T14:15:00Z","v":2257,"vw":37.829855},{"c":37.95,"h":38,"l":37.95,"n":5,"o":38,"t":"2026-10-15T14:45:00Z","v":941,"vw":37.962294},{"c":37.97,"h":38.01,"l":37.97,"n":8,"o":38.01,"t":"2026-10-15T15:00:00Z","v":854,"vw":38.000431},{"c":37.965,"h":38,"l":37.965,"n":4,"o":38,"t":"2026-10-15T15:15:00Z","v":1193,"vw":37.973728},{"c":37.97,"h":37.97,"l":37.955,"n":13,"o":37.965,"t":"2026-10-15T15:30:00Z","v":1306,"vw":37.964986},{"c":37.93,"h":37.98,"l":37.93,"n":34,"o":37.96,"t":"2026-10-15T15:45:00Z","v":2405,"vw":37.957466},{"c":37.895,"h":37.9568,"l":37.88,"n":11,"o":37.9568,"t":"2026-10-15T16:00:00Z","v":5197,"vw":37.950005},{"c":37.8804,"h":37.8804,"l":37.8804,"n":1,"o":37.8804,"t":"2026-10-15T16:30:00Z","v":378,"vw":37.8804},{"c":37.9541,"h":38,"l":37.945,"n":9,"o":38,"t":"2026-10-15T17:15:00Z","v":2386,"vw":37.976553},{"c":37.965,"h":38.01,"l":37.91,"n":16,"o":37.945,"t":"2026-10-15T17:30:00Z","v":5594,"vw":37.964711},{"c":38.03,"h":38.03,"l":37.94,"n":82,"o":37.94,"t":"2026-10-15T17:45:00Z","v":1109,"vw":37.991784},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-15T18:00:00Z","v":100,"vw":37.99},{"c":37.995,"h":37.995,"l":37.995,"n":1,"o":37.995,"t":"2026-10-15T18:30:00Z","v":364,"vw":37.995},{"c":37.99,"h":37.99,"l":37.95,"n":2,"o":37.95,"t":"2026-10-15T18:45:00Z","v":304,"vw":37.970263},{"c":38.01,"h":38.05,"l":37.95,"n":31,"o":37.95,"t":"2026-10-15T19:00:00Z","v":3525,"vw":38.000944},{"c":37.97,"h":38.01,"l":37.97,"n":3,"o":38.01,"t":"2026-10-15T19:15:00Z","v":230,"vw":37.988182},{"c":38.005,"h":38.005,"l":38.005,"n":2,"o":38.005,"t":"2026-10-15T19:30:00Z","v":271,"vw":38.005},{"c":38.08,"h":38.08,"l":38.04,"n":7,"o":38.04,"t":"2026-10-15T19:45:00Z","v":423,"vw":38.05},{"c":38.05,"h":38.05,"l":38.05,"n":3,"o":38.05,"t":"2026-10-15T20:00:00Z","v":201,"vw":38.05},{"c":38.27,"h":38.27,"l":38.27,"n":8,"o":38.27,"t":"2026-10-16T13:30:00Z","v":4007,"vw":38.27},{"c":38.405,"h":38.405,"l":38.405,"n":5,"o":38.405,"t":"2026-10-16T13:45:00Z","v":211,"vw":38.405},{"c":38.409,"h":38.46,"l":38.409,"n":5,"o":38.46,"t":"2026-10-16T14:00:00Z","v":719,"vw":38.439909},{"c":38.415,"h":38.44,"l":38.38,"n":12,"o":38.44,"t":"2026-10-16T14:15:00Z","v":1807,"vw":38.412273},{"c":38.34,"h":38.44,"l":38.34,"n":6,"o":38.44,"t":"2026-10-16T14:30:00Z","v":1713,"vw":38.39},{"c":38.42,"h":38.42,"l":38.42,"n":2,"o":38.42,"t":"2026-10-16T14:45:00Z","v":287,"vw":38.42},{"c":38.395,"h":38.3951,"l":38.395,"n":7,"o":38.395,"t":"2026-10-16T15:00:00Z","v":1923,"vw":38.395005},{"c":38.34,"h":38.395,"l":38.34,"n":7,"o":38.395,"t":"2026-10-16T15:15:00Z","v":714,"vw":38.36571},{"c":38.33,"h":38.335,"l":38.31,"n":18,"o":38.33,"t":"2026-10-16T15:30:00Z","v":1422,"vw":38.324006},{"c":38.24,"h":38.315,"l":38.24,"n":21,"o":38.315,"t":"2026-10-16T15:45:00Z","v":6358,"vw":38.292001},{"c":38.215,"h":38.2399,"l":38.15,"n":21,"o":38.2322,"t":"2026-10-16T16:00:00Z","v":9348,"vw":38.215275},{"c":38.195,"h":38.205,"l":38.195,"n":5,"o":38.205,"t":"2026-10-16T16:15:00Z","v":605,"vw":38.198016},{"c":38.1451,"h":38.17,"l":38.13,"n":6,"o":38.17,"t":"2026-10-16T16:30:00Z","v":1129,"vw":38.159823},{"c":38.1799,"h":38.1799,"l":38.135,"n":3,"o":38.135,"t":"2026-10-16T16:45:00Z","v":349,"vw":38.151902},{"c":38.17,"h":38.17,"l":38.1,"n":9,"o":38.105,"t":"2026-10-16T17:30:00Z","v":1234,"vw":38.125154},{"c":38.1031,"h":38.1031,"l":38.079,"n":3,"o":38.079,"t":"2026-10-16T18:00:00Z","v":301,"vw":38.091452},{"c":38.0466,"h":38.0466,"l":38.0466,"n":4,"o":38.0466,"t":"2026-10-16T18:30:00Z","v":523,"vw":38.0466},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-10-16T18:45:00Z","v":287,"vw":38.06},{"c":38.08,"h":38.1,"l":38.065,"n":11,"o":38.065,"t":"2026-10-16T19:00:00Z","v":1175,"vw":38.074904},{"c":38.095,"h":38.16,"l":38.095,"n":3,"o":38.16,"t":"2026-10-16T19:15:00Z","v":1549,"vw":38.142448},{"c":38.18,"h":38.18,"l":38.095,"n":23,"o":38.1299,"t":"2026-10-16T19:45:00Z","v":4133,"vw":38.12058},{"c":38.16,"h":38.16,"l":38.16,"n":1,"o":38.16,"t":"2026-10-16T20:00:00Z","v":401,"vw":38.16},{"c":37.92,"h":37.92,"l":37.92,"n":17,"o":37.92,"t":"2026-10-19T13:30:00Z","v":1972,"vw":37.92},{"c":37.99,"h":37.99,"l":37.95,"n":6,"o":37.95,"t":"2026-10-19T13:45:00Z","v":517,"vw":37.96},{"c":37.9599,"h":37.9599,"l":37.78,"n":3,"o":37.78,"t":"2026-10-19T14:00:00Z","v":651,"vw":37.890708},{"c":37.95,"h":37.95,"l":37.925,"n":4,"o":37.925,"t":"2026-10-19T14:15:00Z","v":1518,"vw":37.928432},{"c":37.94,"h":38.04,"l":37.94,"n":6,"o":38.019,"t":"2026-10-19T14:30:00Z","v":4748,"vw":38.032512},{"c":37.9551,"h":37.9551,"l":37.9551,"n":2,"o":37.9551,"t":"2026-10-19T15:00:00Z","v":183,"vw":37.9551},{"c":38.05,"h":38.05,"l":37.9844,"n":4,"o":37.9844,"t":"2026-10-19T15:15:00Z","v":1456,"vw":37.989293},{"c":38.075,"h":38.075,"l":38.075,"n":1,"o":38.075,"t":"2026-10-19T15:30:00Z","v":120,"vw":38.075},{"c":38.09,"h":38.09,"l":38.0685,"n":2,"o":38.0685,"t":"2026-10-19T15:45:00Z","v":1153,"vw":38.087147},{"c":38.02,"h":38.02,"l":37.9568,"n":5,"o":37.9568,"t":"2026-10-19T16:00:00Z","v":646,"vw":37.98383},{"c":37.985,"h":37.985,"l":37.96,"n":4,"o":37.96,"t":"2026-10-19T16:15:00Z","v":1023,"vw":37.98205},{"c":37.93,"h":38.0099,"l":37.93,"n":6,"o":38.0099,"t":"2026-10-19T16:45:00Z","v":972,"vw":37.95436},{"c":37.9699,"h":37.9699,"l":37.955,"n":4,"o":37.955,"t":"2026-10-19T17:00:00Z","v":426,"vw":37.965542},{"c":37.945,"h":37.98,"l":37.935,"n":13,"o":37.96,"t":"2026-10-19T17:15:00Z","v":1920,"vw":37.943034},{"c":37.97,"h":37.98,"l":37.94,"n":13,"o":37.94,"t":"2026-10-19T17:30:00Z","v":991,"vw":37.958474},{"c":37.955,"h":37.9899,"l":37.92,"n":105,"o":37.92,"t":"2026-10-19T17:45:00Z","v":2107,"vw":37.958888},{"c":37.96,"h":37.965,"l":37.96,"n":6,"o":37.965,"t":"2026-10-19T18:00:00Z","v":572,"vw":37.963035},{"c":37.9528,"h":37.98,"l":37.92,"n":11,"o":37.9371,"t":"2026-10-19T18:15:00Z","v":1217,"vw":37.950872},{"c":37.91,"h":37.9889,"l":37.91,"n":8,"o":37.9889,"t":"2026-10-19T18:30:00Z","v":369,"vw":37.967164},{"c":37.928,"h":37.99,"l":37.925,"n":7,"o":37.99,"t":"2026-10-19T19:00:00Z","v":3677,"vw":37.976424},{"c":37.9,"h":37.9,"l":37.9,"n":1,"o":37.9,"t":"2026-10-19T19:15:00Z","v":500,"vw":37.9},{"c":37.9187,"h":37.945,"l":37.9187,"n":6,"o":37.93,"t":"2026-10-19T19:30:00Z","v":1477,"vw":37.928027},{"c":37.9,"h":37.935,"l":37.9,"n":24,"o":37.935,"t":"2026-10-19T19:45:00Z","v":1025,"vw":37.917143},{"c":37.87,"h":37.87,"l":37.87,"n":5,"o":37.87,"t":"2026-10-19T20:00:00Z","v":181,"vw":37.87},{"c":38.04,"h":38.04,"l":37.83,"n":8,"o":37.83,"t":"2026-10-20T13:30:00Z","v":3553,"vw":37.844822},{"c":38.1051,"h":38.13,"l":38.05,"n":12,"o":38.13,"t":"2026-10-20T13:45:00Z","v":1867,"vw":38.097038},{"c":38.15,"h":38.15,"l":38.11,"n":12,"o":38.11,"t":"2026-10-20T14:00:00Z","v":4433,"vw":38.125352},{"c":38.2,"h":38.2,"l":38.16,"n":13,"o":38.1999,"t":"2026-10-20T14:15:00Z","v":7477,"vw":38.178347},{"c":38.34,"h":38.36,"l":38.31,"n":6,"o":38.31,"t":"2026-10-20T14:30:00Z","v":1801,"vw":38.344152},{"c":38.33,"h":38.33,"l":38.33,"n":4,"o":38.33,"t":"2026-10-20T14:45:00Z","v":366,"vw":38.33},{"c":38.285,"h":38.3,"l":38.285,"n":9,"o":38.3,"t":"2026-10-20T15:00:00Z","v":339,"vw":38.2925},{"c":38.16,"h":38.16,"l":38.16,"n":1,"o":38.16,"t":"2026-10-20T15:30:00Z","v":845,"vw":38.16},{"c":38.21,"h":38.2224,"l":38.21,"n":3,"o":38.2224,"t":"2026-10-20T15:45:00Z","v":334,"vw":38.215809},{"c":38.23,"h":38.23,"l":38.23,"n":4,"o":38.23,"t":"2026-10-20T16:00:00Z","v":699,"vw":38.23},{"c":38.24,"h":38.24,"l":38.24,"n":3,"o":38.24,"t":"2026-10-20T16:15:00Z","v":201,"vw":38.24},{"c":38.21,"h":38.22,"l":38.21,"n":13,"o":38.22,"t":"2026-10-20T16:30:00Z","v":609,"vw":38.217045},{"c":38.25,"h":38.28,"l":38.2061,"n":12,"o":38.28,"t":"2026-10-20T17:00:00Z","v":1793,"vw":38.256771},{"c":38.26,"h":38.26,"l":38.235,"n":8,"o":38.2599,"t":"2026-10-20T17:15:00Z","v":3756,"vw":38.259116},{"c":38.2809,"h":38.2809,"l":38.22,"n":6,"o":38.2301,"t":"2026-10-20T17:30:00Z","v":1960,"vw":38.242657},{"c":38.2715,"h":38.2907,"l":38.22,"n":11,"o":38.2393,"t":"2026-10-20T18:30:00Z","v":2663,"vw":38.259578},{"c":38.255,"h":38.255,"l":38.22,"n":10,"o":38.255,"t":"2026-10-20T18:45:00Z","v":1511,"vw":38.233771},{"c":38.2305,"h":38.2609,"l":38.2305,"n":6,"o":38.254,"t":"2026-10-20T19:00:00Z","v":772,"vw":38.245948},{"c":38.245,"h":38.25,"l":38.245,"n":10,"o":38.245,"t":"2026-10-20T19:15:00Z","v":1459,"vw":38.246879},{"c":38.2201,"h":38.2626,"l":38.2201,"n":4,"o":38.245,"t":"2026-10-20T19:30:00Z","v":2232,"vw":38.244563},{"c":38.235,"h":38.2799,"l":38.235,"n":22,"o":38.2632,"t":"2026-10-20T19:45:00Z","v":1299,"vw":38.255351},{"c":38.21,"h":38.21,"l":38.21,"n":2,"o":38.21,"t":"2026-10-20T20:00:00Z","v":243,"vw":38.21},{"c":38.31,"h":38.31,"l":38.31,"n":5,"o":38.31,"t":"2026-10-21T13:30:00Z","v":1575,"vw":38.31},{"c":38.325,"h":38.33,"l":38.29,"n":9,"o":38.29,"t":"2026-10-21T13:45:00Z","v":1681,"vw":38.321933},{"c":38.28,"h":38.29,"l":38.28,"n":6,"o":38.29,"t":"2026-10-21T14:00:00Z","v":1206,"vw":38.281372},{"c":38.27,"h":38.33,"l":38.27,"n":9,"o":38.28,"t":"2026-10-21T14:15:00Z","v":7186,"vw":38.315843},{"c":38.31,"h":38.31,"l":38.295,"n":8,"o":38.295,"t":"2026-10-21T14:30:00Z","v":726,"vw":38.305806},{"c":38.29,"h":38.29,"l":38.29,"n":4,"o":38.29,"t":"2026-10-21T14:45:00Z","v":245,"vw":38.29},{"c":38.27,"h":38.28,"l":38.2601,"n":3,"o":38.28,"t":"2026-10-21T15:00:00Z","v":342,"vw":38.269798},{"c":38.33,"h":38.33,"l":38.29,"n":4,"o":38.29,"t":"2026-10-21T15:15:00Z","v":272,"vw":38.306296},{"c":38.32,"h":38.32,"l":38.32,"n":1,"o":38.32,"t":"2026-10-21T15:30:00Z","v":100,"vw":38.32},{"c":38.3065,"h":38.34,"l":38.2501,"n":9,"o":38.335,"t":"2026-10-21T15:45:00Z","v":1426,"vw":38.316419},{"c":38.29,"h":38.34,"l":38.29,"n":4,"o":38.34,"t":"2026-10-21T16:00:00Z","v":368,"vw":38.324973},{"c":38.26,"h":38.305,"l":38.26,"n":6,"o":38.305,"t":"2026-10-21T16:15:00Z","v":409,"vw":38.280814},{"c":38.3593,"h":38.3593,"l":38.3,"n":10,"o":38.32,"t":"2026-10-21T16:30:00Z","v":1974,"vw":38.314628},{"c":38.32,"h":38.32,"l":38.32,"n":1,"o":38.32,"t":"2026-10-21T16:45:00Z","v":650,"vw":38.32},{"c":38.37,"h":38.37,"l":38.335,"n":4,"o":38.335,"t":"2026-10-21T17:00:00Z","v":1123,"vw":38.354247},{"c":38.335,"h":38.335,"l":38.335,"n":9,"o":38.335,"t":"2026-10-21T17:15:00Z","v":829,"vw":38.335},{"c":38.37,"h":38.37,"l":38.37,"n":2,"o":38.37,"t":"2026-10-21T17:30:00Z","v":137,"vw":38.37},{"c":38.34,"h":38.3696,"l":38.335,"n":11,"o":38.335,"t":"2026-10-21T17:45:00Z","v":1555,"vw":38.338467},{"c":38.38,"h":38.38,"l":38.38,"n":3,"o":38.38,"t":"2026-10-21T18:00:00Z","v":151,"vw":38.38},{"c":38.335,"h":38.335,"l":38.335,"n":4,"o":38.335,"t":"2026-10-21T18:15:00Z","v":184,"vw":38.335},{"c":38.34,"h":38.37,"l":38.3001,"n":4,"o":38.37,"t":"2026-10-21T18:30:00Z","v":523,"vw":38.32792},{"c":38.26,"h":38.34,"l":38.26,"n":14,"o":38.34,"t":"2026-10-21T18:45:00Z","v":2419,"vw":38.320598},{"c":38.175,"h":38.175,"l":38.125,"n":7,"o":38.125,"t":"2026-10-21T19:00:00Z","v":538,"vw":38.139302},{"c":38.19,"h":38.225,"l":38.19,"n":10,"o":38.21,"t":"2026-10-21T19:15:00Z","v":5420,"vw":38.198845},{"c":38.289,"h":38.29,"l":38.24,"n":18,"o":38.29,"t":"2026-10-21T19:30:00Z","v":2447,"vw":38.279166},{"c":38.28,"h":38.29,"l":38.28,"n":11,"o":38.29,"t":"2026-10-21T19:45:00Z","v":640,"vw":38.284917},{"c":38.28,"h":38.28,"l":38.28,"n":3,"o":38.28,"t":"2026-10-21T20:00:00Z","v":147,"vw":38.28},{"c":38.12,"h":38.165,"l":38.12,"n":20,"o":38.14,"t":"2026-10-22T13:30:00Z","v":8238,"vw":38.140936},{"c":38.112,"h":38.112,"l":38.112,"n":3,"o":38.112,"t":"2026-10-22T13:45:00Z","v":1115,"vw":38.112},{"c":38.125,"h":38.21,"l":38.09,"n":14,"o":38.21,"t":"2026-10-22T14:00:00Z","v":3385,"vw":38.129461},{"c":38.095,"h":38.1,"l":38.09,"n":17,"o":38.09,"t":"2026-10-22T14:15:00Z","v":2175,"vw":38.09141},{"c":38,"h":38.0537,"l":38,"n":6,"o":38.0537,"t":"2026-10-22T14:30:00Z","v":3953,"vw":38.027406},{"c":38.0049,"h":38.01,"l":38,"n":9,"o":38.01,"t":"2026-10-22T15:00:00Z","v":1108,"vw":38.002102},{"c":38.02,"h":38.0483,"l":37.9817,"n":21,"o":37.9852,"t":"2026-10-22T15:15:00Z","v":10413,"vw":38.014123},{"c":37.9951,"h":38.0299,"l":37.96,"n":8,"o":37.99,"t":"2026-10-22T15:30:00Z","v":4811,"vw":37.975378},{"c":38.1,"h":38.1,"l":38.01,"n":11,"o":38.015,"t":"2026-10-22T15:45:00Z","v":2333,"vw":38.084805},{"c":38.085,"h":38.085,"l":38.075,"n":5,"o":38.075,"t":"2026-10-22T16:00:00Z","v":375,"vw":38.082319},{"c":38.116,"h":38.116,"l":38.08,"n":6,"o":38.085,"t":"2026-10-22T16:15:00Z","v":405,"vw":38.093273},{"c":38.105,"h":38.1326,"l":38.0601,"n":4,"o":38.1326,"t":"2026-10-22T16:30:00Z","v":1791,"vw":38.072781},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-10-22T16:45:00Z","v":375,"vw":38.06},{"c":38.09,"h":38.0951,"l":38.09,"n":5,"o":38.0951,"t":"2026-10-22T17:00:00Z","v":753,"vw":38.090745},{"c":38.06,"h":38.1,"l":38.06,"n":6,"o":38.1,"t":"2026-10-22T17:15:00Z","v":464,"vw":38.070667},{"c":38.115,"h":38.1499,"l":38.115,"n":8,"o":38.14,"t":"2026-10-22T17:30:00Z","v":8668,"vw":38.136483},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-22T17:45:00Z","v":100,"vw":38.15},{"c":38.125,"h":38.125,"l":38.115,"n":2,"o":38.115,"t":"2026-10-22T18:00:00Z","v":200,"vw":38.12},{"c":38.13,"h":38.15,"l":38.13,"n":14,"o":38.15,"t":"2026-10-22T18:15:00Z","v":7472,"vw":38.13072},{"c":38.1,"h":38.125,"l":38.1,"n":7,"o":38.125,"t":"2026-10-22T18:30:00Z","v":618,"vw":38.111494},{"c":38.12,"h":38.12,"l":38.12,"n":18,"o":38.12,"t":"2026-10-22T18:45:00Z","v":3749,"vw":38.12},{"c":38.15,"h":38.15,"l":38.08,"n":22,"o":38.11,"t":"2026-10-22T19:00:00Z","v":11375,"vw":38.094066},{"c":38.0801,"h":38.0801,"l":38.0801,"n":1,"o":38.0801,"t":"2026-10-22T19:15:00Z","v":800,"vw":38.0801},{"c":38.105,"h":38.14,"l":38.105,"n":22,"o":38.14,"t":"2026-10-22T19:30:00Z","v":6833,"vw":38.120427},{"c":38.07,"h":38.12,"l":38.07,"n":67,"o":38.1025,"t":"2026-10-22T19:45:00Z","v":5125,"vw":38.098346},{"c":38.11,"h":38.11,"l":38.11,"n":3,"o":38.11,"t":"2026-10-22T20:00:00Z","v":497,"vw":38.11},{"c":38.24,"h":38.24,"l":38.24,"n":1,"o":38.24,"t":"2026-10-22T20:30:00Z","v":118,"vw":38.24}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.575,"strike":43.79285795720157,"iv":0.5116576806455222,"gamma":0.05089994478937838,"theta":-0.027464407944617145,"vega":0.03016557194188265,"rho":0.005423199289118116,"breakevenPct":16.02473315167774},{"delta":0.25,"premium":0.5796117772921483,"strike":41.631057816628136,"iv":0.38686579868373033,"gamma":0.07815483201387174,"theta":-0.023674942680287175,"vega":0.03408652974113297,"rho":0.006831112743757356,"breakevenPct":10.383550193306185},{"delta":0.3,"premium":0.5949870868509995,"strike":40.40103305192003,"iv":0.3090611572046348,"gamma":0.1069847178775858,"theta":-0.021039667450557242,"vega":0.03730530167924897,"rho":0.008223837747756877,"breakevenPct":7.207165634861486},{"delta":0.35,"premium":0.6350182226889743,"strike":39.64981777311026,"iv":0.263474938365376,"gamma":0.13160889980509183,"theta":-0.019489708759289445,"vega":0.039617327358624096,"rho":0.009613347611480293,"breakevenPct":5.347374466002173},{"delta":0.4,"premium":0.686976861670584,"strike":39.13023138329416,"iv":0.23347470447625418,"gamma":0.15419853029017497,"theta":-0.01846478282408495,"vega":0.04149070544496485,"rho":0.011001302118862523,"breakevenPct":4.124498548547971},{"delta":0.45,"premium":0.7471076661429692,"strike":38.79063259492013,"iv":0.2139660536623551,"gamma":0.17111738997019915,"theta":-0.0175052552781639,"vega":0.04193972937135595,"rho":0.01240432635371602,"breakevenPct":3.3936722308135607},{"delta":0.5,"premium":0.8099718948645493,"strike":38.51123602282423,"iv":0.19796662541897625,"gamma":0.1861394913861291,"theta":-0.016567602172172815,"vega":0.04191233560837906,"rho":0.013812391107945342,"breakevenPct":2.8274265629936526},{"delta":0.55,"premium":0.8728361235861294,"strike":38.231839450728316,"iv":0.18196719717559742,"gamma":0.20116159280205903,"theta":-0.015629949066181727,"vega":0.041884941845402174,"rho":0.015220455862174668,"breakevenPct":2.2611808951737435},{"delta":0.6,"premium":0.9437752741960069,"strike":37.965863137825444,"iv":0.16739419401812092,"gamma":0.21220913475891678,"theta":-0.014658959313797747,"vega":0.04132413845565403,"rho":0.016641248739360095,"breakevenPct":1.7511464749514754},{"delta":0.65,"premium":1.0540794116137797,"strike":37.76531016070222,"iv":0.15977496768545463,"gamma":0.2038808260465171,"theta":-0.0135254544728929,"vega":0.03816298013845012,"rho":0.018124090810232765,"breakevenPct":1.5151400949686051},{"delta":0.7,"premium":1.1643835490315522,"strike":37.564757183579,"iv":0.15215574135278834,"gamma":0.19555251733411746,"theta":-0.012391949631988051,"vega":0.03500182182124621,"rho":0.019606932881105432,"breakevenPct":1.2791337149857354},{"delta":0.75,"premium":1.2746876864493248,"strike":37.364204206455774,"iv":0.14453651502012202,"gamma":0.1872242086217178,"theta":-0.011258444791083204,"vega":0.0318406635040423,"rho":0.021089774951978103,"breakevenPct":1.0431273350028651},{"delta":0.8,"premium":1.3849918238670977,"strike":37.16365122933255,"iv":0.1369172886874557,"gamma":0.17889589990931812,"theta":-0.010124939950178356,"vega":0.028679505186838386,"rho":0.022572617022850777,"breakevenPct":0.8071209550199948},{"delta":0.85,"premium":1.5663090128755364,"strike":36.90128755364807,"iv":0.13276309012875537,"gamma":0.16286051502145926,"theta":-0.009002575107296138,"vega":0.02488583690987125,"rho":0.024024770853945967,"breakevenPct":0.5951793057625635},{"delta":0.9,"premium":2.0625536480686693,"strike":36.36480686695279,"iv":0.1439755364806867,"gamma":0.11264592274678112,"theta":-0.007929613733905579,"vega":0.018287124463519315,"rho":0.025340829012984515,"breakevenPct":0.4899595058092491}],"put":[{"delta":0.1,"premium":0.575,"strike":27.842249042105312,"iv":0.9977315285967595,"gamma":0.01634223323830419,"theta":-0.03197713904603746,"vega":0.01891290180654759,"rho":-0.0035708223325637478,"breakevenPct":28.694432421272726},{"delta":0.15,"premium":0.575,"strike":32.389317660120405,"iv":0.6344034401666566,"gamma":0.03427768260035393,"theta":-0.026640469703524912,"vega":0.02511549281109412,"rho":-0.00516943946713792,"breakevenPct":16.80356260428765},{"delta":0.2,"premium":0.5914242212054577,"strike":34.65696884821831,"iv":0.46372518742169144,"gamma":0.05638523127153511,"theta":-0.023004924312178463,"vega":0.030134243356975857,"rho":-0.006799024636500105,"breakevenPct":10.916462795468492},{"delta":0.25,"premium":0.6446783299027059,"strike":35.89356659805412,"iv":0.3807247514385103,"gamma":0.07767792826872698,"theta":-0.021168454726790777,"vega":0.03421728416172645,"rho":-0.008454411588808605,"breakevenPct":7.821944905461789},{"delta":0.3,"premium":0.7012989719567325,"strike":36.68398629275644,"iv":0.3283066128473997,"gamma":0.09911133382241288,"theta":-0.019531338635110737,"vega":0.03732535891575464,"rho":-0.010112749124967341,"breakevenPct":5.903014328452669},{"delta":0.35,"premium":0.7587308982962307,"strike":37.269847186369844,"iv":0.2891780949933532,"gamma":0.11986435129623726,"theta":-0.017914845152493655,"vega":0.03959317810207873,"rho":-0.011768291901242102,"breakevenPct":4.52113941403344},{"delta":0.4,"premium":0.8167266601984824,"strike":37.73381328158786,"iv":0.2579595926257607,"gamma":0.14011028185144672,"theta":-0.016308945515297345,"vega":0.04131896024199656,"rho":-0.013421756503065457,"breakevenPct":3.4595015131031026},{"delta":0.45,"premium":0.8850031387006255,"strike":38.116677129002085,"iv":0.2336209314968456,"gamma":0.15645718436336,"theta":-0.01477671873093411,"vega":0.042192697890427025,"rho":-0.015066220569794661,"breakevenPct":2.636835799420877},{"delta":0.5,"premium":0.9671161974309307,"strike":38.39038732476977,"iv":0.21854169059715686,"gamma":0.1675564746287213,"theta":-0.0133436465462486,"vega":0.041919688437147384,"rho":-0.016698571023166613,"breakevenPct":2.1357972611432112},{"delta":0.55,"premium":1.049229256161236,"strike":38.66409752053745,"iv":0.20346244969746813,"gamma":0.17865576489408264,"theta":-0.011910574361563089,"vega":0.04164667898386775,"rho":-0.018330921476538566,"breakevenPct":1.634758722865544},{"delta":0.6,"premium":1.131342314891541,"strike":38.93780771630514,"iv":0.1883832087977794,"gamma":0.18975505515944394,"theta":-0.010477502176877582,"vega":0.04137366953058812,"rho":-0.019963271929910518,"breakevenPct":1.1337201845878786},{"delta":0.65,"premium":1.3853619772172694,"strike":39.28528724511184,"iv":0.19321400568215868,"gamma":0.17699218666214964,"theta":-0.009937378429595283,"vega":0.0393683634662165,"rho":-0.02161141199525771,"breakevenPct":0.8893167680581304},{"delta":0.7,"premium":1.6899270716298365,"strike":39.65445705652101,"iv":0.20389892010253124,"gamma":0.15721316462591534,"theta":-0.009659806926705159,"vega":0.036853712915484844,"rho":-0.02326419465572969,"breakevenPct":0.7203713784226595}]},"raw":{"call":[{"delta":0.2,"premium":0.575,"strike":43.79285795720157,"iv":0.5116576806455222,"gamma":0.05089994478937838,"theta":-0.027464407944617145,"vega":0.03016557194188265,"rho":0.005423199289118116,"breakevenPct":16.02473315167774},{"delta":0.25,"premium":0.5796117772921483,"strike":41.631057816628136,"iv":0.38686579868373033,"gamma":0.07815483201387174,"theta":-0.023674942680287175,"vega":0.03408652974113297,"rho":0.006831112743757356,"breakevenPct":10.383550193306185},{"delta":0.3,"premium":0.5949870868509995,"strike":40.40103305192003,"iv":0.3090611572046348,"gamma":0.1069847178775858,"theta":-0.021039667450557242,"vega":0.03730530167924897,"rho":0.008223837747756877,"breakevenPct":7.207165634861486},{"delta":0.35,"premium":0.6350182226889743,"strike":39.64981777311026,"iv":0.263474938365376,"gamma":0.13160889980509183,"theta":-0.019489708759289445,"vega":0.039617327358624096,"rho":0.009613347611480293,"breakevenPct":5.347374466002173},{"delta":0.4,"premium":0.686976861670584,"strike":39.13023138329416,"iv":0.23347470447625418,"gamma":0.15419853029017497,"theta":-0.01846478282408495,"vega":0.04149070544496485,"rho":0.011001302118862523,"breakevenPct":4.124498548547971},{"delta":0.45,"premium":0.7471076661429692,"strike":38.79063259492013,"iv":0.2139660536623551,"gamma":0.17111738997019915,"theta":-0.0175052552781639,"vega":0.04193972937135595,"rho":0.01240432635371602,"breakevenPct":3.3936722308135607},{"delta":0.5,"premium":0.8099718948645493,"strike":38.51123602282423,"iv":0.19796662541897625,"gamma":0.1861394913861291,"theta":-0.016567602172172815,"vega":0.04191233560837906,"rho":0.013812391107945342,"breakevenPct":2.8274265629936526},{"delta":0.55,"premium":0.8728361235861294,"strike":38.231839450728316,"iv":0.18196719717559742,"gamma":0.20116159280205903,"theta":-0.015629949066181727,"vega":0.041884941845402174,"rho":0.015220455862174668,"breakevenPct":2.2611808951737435},{"delta":0.6,"premium":0.9437752741960069,"strike":37.965863137825444,"iv":0.16739419401812092,"gamma":0.21220913475891678,"theta":-0.014658959313797747,"vega":0.04132413845565403,"rho":0.016641248739360095,"breakevenPct":1.7511464749514754},{"delta":0.65,"premium":1.0540794116137797,"strike":37.76531016070222,"iv":0.15977496768545463,"gamma":0.2038808260465171,"theta":-0.0135254544728929,"vega":0.03816298013845012,"rho":0.018124090810232765,"breakevenPct":1.5151400949686051},{"delta":0.7,"premium":1.1643835490315522,"strike":37.564757183579,"iv":0.15215574135278834,"gamma":0.19555251733411746,"theta":-0.012391949631988051,"vega":0.03500182182124621,"rho":0.019606932881105432,"breakevenPct":1.2791337149857354},{"delta":0.75,"premium":1.2746876864493248,"strike":37.364204206455774,"iv":0.14453651502012202,"gamma":0.1872242086217178,"theta":-0.011258444791083204,"vega":0.0318406635040423,"rho":0.021089774951978103,"breakevenPct":1.0431273350028651},{"delta":0.8,"premium":1.3849918238670977,"strike":37.16365122933255,"iv":0.1369172886874557,"gamma":0.17889589990931812,"theta":-0.010124939950178356,"vega":0.028679505186838386,"rho":0.022572617022850777,"breakevenPct":0.8071209550199948},{"delta":0.85,"premium":1.5663090128755364,"strike":36.90128755364807,"iv":0.13276309012875537,"gamma":0.16286051502145926,"theta":-0.009002575107296138,"vega":0.02488583690987125,"rho":0.024024770853945967,"breakevenPct":0.5951793057625635},{"delta":0.9,"premium":2.0625536480686693,"strike":36.36480686695279,"iv":0.1439755364806867,"gamma":0.11264592274678112,"theta":-0.007929613733905579,"vega":0.018287124463519315,"rho":0.025340829012984515,"breakevenPct":0.4899595058092491}],"put":[{"delta":0.1,"premium":0.575,"strike":27.842249042105312,"iv":0.9977315285967595,"gamma":0.01634223323830419,"theta":-0.03197713904603746,"vega":0.01891290180654759,"rho":-0.0035708223325637478,"breakevenPct":28.694432421272726},{"delta":0.15,"premium":0.575,"strike":32.389317660120405,"iv":0.6344034401666566,"gamma":0.03427768260035393,"theta":-0.026640469703524912,"vega":0.02511549281109412,"rho":-0.00516943946713792,"breakevenPct":16.80356260428765},{"delta":0.2,"premium":0.5914242212054577,"strike":34.65696884821831,"iv":0.46372518742169144,"gamma":0.05638523127153511,"theta":-0.023004924312178463,"vega":0.030134243356975857,"rho":-0.006799024636500105,"breakevenPct":10.916462795468492},{"delta":0.25,"premium":0.6446783299027059,"strike":35.89356659805412,"iv":0.3807247514385103,"gamma":0.07767792826872698,"theta":-0.021168454726790777,"vega":0.03421728416172645,"rho":-0.008454411588808605,"breakevenPct":7.821944905461789},{"delta":0.3,"premium":0.7012989719567325,"strike":36.68398629275644,"iv":0.3283066128473997,"gamma":0.09911133382241288,"theta":-0.019531338635110737,"vega":0.03732535891575464,"rho":-0.010112749124967341,"breakevenPct":5.903014328452669},{"delta":0.35,"premium":0.7587308982962307,"strike":37.269847186369844,"iv":0.2891780949933532,"gamma":0.11986435129623726,"theta":-0.017914845152493655,"vega":0.03959317810207873,"rho":-0.011768291901242102,"breakevenPct":4.52113941403344},{"delta":0.4,"premium":0.8167266601984824,"strike":37.73381328158786,"iv":0.2579595926257607,"gamma":0.14011028185144672,"theta":-0.016308945515297345,"vega":0.04131896024199656,"rho":-0.013421756503065457,"breakevenPct":3.4595015131031026},{"delta":0.45,"premium":0.8850031387006255,"strike":38.116677129002085,"iv":0.2336209314968456,"gamma":0.15645718436336,"theta":-0.01477671873093411,"vega":0.042192697890427025,"rho":-0.015066220569794661,"breakevenPct":2.636835799420877},{"delta":0.5,"premium":0.9671161974309307,"strike":38.39038732476977,"iv":0.21854169059715686,"gamma":0.1675564746287213,"theta":-0.0133436465462486,"vega":0.041919688437147384,"rho":-0.016698571023166613,"breakevenPct":2.1357972611432112},{"delta":0.55,"premium":1.049229256161236,"strike":38.66409752053745,"iv":0.20346244969746813,"gamma":0.17865576489408264,"theta":-0.011910574361563089,"vega":0.04164667898386775,"rho":-0.018330921476538566,"breakevenPct":1.634758722865544},{"delta":0.6,"premium":1.131342314891541,"strike":38.93780771630514,"iv":0.1883832087977794,"gamma":0.18975505515944394,"theta":-0.010477502176877582,"vega":0.04137366953058812,"rho":-0.019963271929910518,"breakevenPct":1.1337201845878786},{"delta":0.65,"premium":1.3853619772172694,"strike":39.28528724511184,"iv":0.19321400568215868,"gamma":0.17699218666214964,"theta":-0.009937378429595283,"vega":0.0393683634662165,"rho":-0.02161141199525771,"breakevenPct":0.8893167680581304},{"delta":0.7,"premium":1.6899270716298365,"strike":39.65445705652101,"iv":0.20389892010253124,"gamma":0.15721316462591534,"theta":-0.009659806926705159,"vega":0.036853712915484844,"rho":-0.02326419465572969,"breakevenPct":0.7203713784226595}]}},"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"}}