{"symbol":"FMDE","url":"https://intraalpha.com/companies/FMDE","capturedAt":"2026-11-07T04:47:47.662Z","state":"ready","quote":{"symbol":"FMDE","last_price":40.72,"prev_close":40.66,"regular_close":40.72,"change":0.06,"change_pct":0.1476,"regular_change":0.06,"regular_change_pct":0.1476,"extended_change":0,"extended_change_pct":0,"bid":39.88,"ask":60.9,"bid_size":300,"ask_size":100,"volume":1622950,"vwap":40.775192,"open":40.65,"high":40.89,"low":40.38,"close":40.72,"trade_count":5168,"last_trade_at":"2026-11-07T01:00:00.147218019Z","last_quote_at":"2026-11-07T01:00:00.011476761Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-11-06T23:47:44.506535717-05:00","next_open":"2026-11-09T09:30:00-05:00","next_close":"2026-11-09T16:00:00-05:00","session":"closed","stale":false,"previous_close":"2026-11-06T16:00:00-05:00"},"fundamentals":null,"fundProfile":{"net_assets":8100000000,"net_expense_ratio":0.0023,"portfolio_turnover":0.78,"dividend_yield":0.0107,"inception_date":"2007-12-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-11-07T04:47:46.901438+00:00"},"optionObservedAt":"2026-11-06T20:49:58.272Z","bars":[{"c":41.79,"h":41.81,"l":41.71,"n":92,"o":41.81,"t":"2026-11-02T14:30:00Z","v":21216,"vw":41.794139},{"c":41.74,"h":41.79,"l":41.71,"n":50,"o":41.79,"t":"2026-11-02T14:35:00Z","v":7310,"vw":41.751043},{"c":41.75,"h":41.75,"l":41.68,"n":47,"o":41.74,"t":"2026-11-02T14:40:00Z","v":7256,"vw":41.714502},{"c":41.82,"h":41.835,"l":41.79,"n":42,"o":41.79,"t":"2026-11-02T14:45:00Z","v":6564,"vw":41.802096},{"c":41.857,"h":41.865,"l":41.8001,"n":41,"o":41.81,"t":"2026-11-02T14:50:00Z","v":6168,"vw":41.831966},{"c":41.92,"h":41.92,"l":41.89,"n":27,"o":41.905,"t":"2026-11-02T14:55:00Z","v":9124,"vw":41.905686},{"c":41.86,"h":41.92,"l":41.85,"n":84,"o":41.92,"t":"2026-11-02T15:00:00Z","v":11165,"vw":41.865191},{"c":41.87,"h":41.87,"l":41.83,"n":29,"o":41.855,"t":"2026-11-02T15:05:00Z","v":3047,"vw":41.839422},{"c":41.91,"h":41.91,"l":41.86,"n":48,"o":41.86,"t":"2026-11-02T15:10:00Z","v":6527,"vw":41.8897},{"c":41.94,"h":41.945,"l":41.91,"n":40,"o":41.93,"t":"2026-11-02T15:15:00Z","v":4196,"vw":41.934675},{"c":42.02,"h":42.02,"l":41.94,"n":59,"o":41.94,"t":"2026-11-02T15:20:00Z","v":45287,"vw":41.992146},{"c":42.005,"h":42.04,"l":42.005,"n":81,"o":42.04,"t":"2026-11-02T15:25:00Z","v":6343,"vw":42.020182},{"c":41.97,"h":41.99,"l":41.97,"n":46,"o":41.985,"t":"2026-11-02T15:30:00Z","v":99966,"vw":41.988978},{"c":41.955,"h":41.965,"l":41.93,"n":63,"o":41.965,"t":"2026-11-02T15:35:00Z","v":10715,"vw":41.948021},{"c":41.96,"h":41.985,"l":41.9575,"n":71,"o":41.9575,"t":"2026-11-02T15:40:00Z","v":19952,"vw":41.969401},{"c":41.965,"h":41.98,"l":41.965,"n":24,"o":41.9799,"t":"2026-11-02T15:45:00Z","v":6006,"vw":41.975259},{"c":41.9426,"h":41.9999,"l":41.94,"n":54,"o":41.98,"t":"2026-11-02T15:50:00Z","v":5900,"vw":41.972796},{"c":41.92,"h":41.95,"l":41.91,"n":62,"o":41.95,"t":"2026-11-02T15:55:00Z","v":17596,"vw":41.92126},{"c":41.97,"h":41.9757,"l":41.92,"n":52,"o":41.93,"t":"2026-11-02T16:00:00Z","v":5086,"vw":41.952418},{"c":41.99,"h":42,"l":41.9898,"n":35,"o":41.99,"t":"2026-11-02T16:05:00Z","v":4350,"vw":41.993072},{"c":41.9309,"h":41.98,"l":41.9309,"n":58,"o":41.98,"t":"2026-11-02T16:10:00Z","v":9754,"vw":41.941689},{"c":41.9575,"h":41.96,"l":41.94,"n":29,"o":41.955,"t":"2026-11-02T16:15:00Z","v":4811,"vw":41.947521},{"c":41.93,"h":41.96,"l":41.925,"n":30,"o":41.955,"t":"2026-11-02T16:20:00Z","v":7106,"vw":41.941726},{"c":41.945,"h":41.95,"l":41.93,"n":40,"o":41.93,"t":"2026-11-02T16:25:00Z","v":17925,"vw":41.938811},{"c":41.95,"h":41.9652,"l":41.95,"n":41,"o":41.95,"t":"2026-11-02T16:30:00Z","v":5550,"vw":41.956394},{"c":41.95,"h":41.97,"l":41.94,"n":49,"o":41.965,"t":"2026-11-02T16:35:00Z","v":9383,"vw":41.961472},{"c":41.96,"h":41.965,"l":41.94,"n":35,"o":41.94,"t":"2026-11-02T16:40:00Z","v":5226,"vw":41.956748},{"c":41.96,"h":41.9758,"l":41.9543,"n":47,"o":41.97,"t":"2026-11-02T16:45:00Z","v":5690,"vw":41.96623},{"c":41.97,"h":41.98,"l":41.95,"n":22,"o":41.96,"t":"2026-11-02T16:50:00Z","v":2541,"vw":41.964601},{"c":41.93,"h":41.955,"l":41.93,"n":37,"o":41.95,"t":"2026-11-02T16:55:00Z","v":5551,"vw":41.941914},{"c":41.905,"h":41.93,"l":41.9,"n":46,"o":41.92,"t":"2026-11-02T17:00:00Z","v":9628,"vw":41.915393},{"c":41.935,"h":41.945,"l":41.91,"n":37,"o":41.91,"t":"2026-11-02T17:05:00Z","v":8227,"vw":41.936401},{"c":41.945,"h":41.945,"l":41.9254,"n":26,"o":41.93,"t":"2026-11-02T17:10:00Z","v":5468,"vw":41.935853},{"c":41.965,"h":41.965,"l":41.9302,"n":34,"o":41.94,"t":"2026-11-02T17:15:00Z","v":5174,"vw":41.942935},{"c":41.93,"h":41.96,"l":41.93,"n":17,"o":41.96,"t":"2026-11-02T17:20:00Z","v":3920,"vw":41.943275},{"c":41.925,"h":41.94,"l":41.92,"n":39,"o":41.94,"t":"2026-11-02T17:25:00Z","v":9819,"vw":41.926393},{"c":41.885,"h":41.92,"l":41.885,"n":16,"o":41.92,"t":"2026-11-02T17:30:00Z","v":1632,"vw":41.902451},{"c":41.865,"h":41.885,"l":41.865,"n":23,"o":41.87,"t":"2026-11-02T17:35:00Z","v":3256,"vw":41.872904},{"c":41.815,"h":41.86,"l":41.815,"n":25,"o":41.86,"t":"2026-11-02T17:40:00Z","v":2575,"vw":41.842454},{"c":41.8024,"h":41.8024,"l":41.76,"n":31,"o":41.79,"t":"2026-11-02T17:45:00Z","v":2634,"vw":41.780024},{"c":41.7952,"h":41.82,"l":41.78,"n":37,"o":41.8,"t":"2026-11-02T17:50:00Z","v":6686,"vw":41.803762},{"c":41.85,"h":41.85,"l":41.796,"n":25,"o":41.82,"t":"2026-11-02T17:55:00Z","v":3236,"vw":41.824947},{"c":41.86,"h":41.86,"l":41.8199,"n":81,"o":41.835,"t":"2026-11-02T18:00:00Z","v":9502,"vw":41.834091},{"c":41.895,"h":41.9,"l":41.86,"n":52,"o":41.8699,"t":"2026-11-02T18:05:00Z","v":13264,"vw":41.87113},{"c":41.91,"h":41.915,"l":41.895,"n":48,"o":41.91,"t":"2026-11-02T18:10:00Z","v":12430,"vw":41.903083},{"c":41.905,"h":41.91,"l":41.9,"n":43,"o":41.91,"t":"2026-11-02T18:15:00Z","v":4994,"vw":41.903192},{"c":41.885,"h":41.91,"l":41.88,"n":23,"o":41.8958,"t":"2026-11-02T18:20:00Z","v":2814,"vw":41.886872},{"c":41.89,"h":41.905,"l":41.885,"n":37,"o":41.885,"t":"2026-11-02T18:25:00Z","v":5752,"vw":41.892065},{"c":41.875,"h":41.9,"l":41.875,"n":29,"o":41.895,"t":"2026-11-02T18:30:00Z","v":3645,"vw":41.885988},{"c":41.8757,"h":41.885,"l":41.87,"n":16,"o":41.885,"t":"2026-11-02T18:35:00Z","v":7624,"vw":41.87938},{"c":41.845,"h":41.885,"l":41.835,"n":43,"o":41.885,"t":"2026-11-02T18:40:00Z","v":3263,"vw":41.847625},{"c":41.835,"h":41.845,"l":41.83,"n":28,"o":41.845,"t":"2026-11-02T18:45:00Z","v":12266,"vw":41.83336},{"c":41.82,"h":41.82,"l":41.81,"n":53,"o":41.82,"t":"2026-11-02T18:50:00Z","v":7844,"vw":41.813417},{"c":41.83,"h":41.84,"l":41.815,"n":28,"o":41.82,"t":"2026-11-02T18:55:00Z","v":7468,"vw":41.830522},{"c":41.8,"h":41.83,"l":41.79,"n":35,"o":41.83,"t":"2026-11-02T19:00:00Z","v":2649,"vw":41.807083},{"c":41.8,"h":41.8,"l":41.765,"n":47,"o":41.7976,"t":"2026-11-02T19:05:00Z","v":10336,"vw":41.78232},{"c":41.81,"h":41.81,"l":41.7899,"n":47,"o":41.795,"t":"2026-11-02T19:10:00Z","v":15102,"vw":41.79834},{"c":41.7759,"h":41.815,"l":41.774,"n":59,"o":41.81,"t":"2026-11-02T19:15:00Z","v":22316,"vw":41.790583},{"c":41.74,"h":41.775,"l":41.7243,"n":47,"o":41.775,"t":"2026-11-02T19:20:00Z","v":8084,"vw":41.741955},{"c":41.73,"h":41.75,"l":41.67,"n":80,"o":41.71,"t":"2026-11-02T19:25:00Z","v":19058,"vw":41.73165},{"c":41.715,"h":41.7301,"l":41.6999,"n":615,"o":41.7301,"t":"2026-11-02T19:30:00Z","v":8722,"vw":41.708395},{"c":41.6998,"h":41.729,"l":41.68,"n":44,"o":41.729,"t":"2026-11-02T19:35:00Z","v":13771,"vw":41.711361},{"c":41.695,"h":41.705,"l":41.6797,"n":25,"o":41.68,"t":"2026-11-02T19:40:00Z","v":7224,"vw":41.687417},{"c":41.65,"h":41.685,"l":41.65,"n":42,"o":41.685,"t":"2026-11-02T19:45:00Z","v":5202,"vw":41.67183},{"c":41.7,"h":41.7,"l":41.64,"n":82,"o":41.65,"t":"2026-11-02T19:50:00Z","v":17251,"vw":41.671539},{"c":41.76,"h":41.765,"l":41.69,"n":258,"o":41.695,"t":"2026-11-02T19:55:00Z","v":119135,"vw":41.711613},{"c":41.74,"h":41.805,"l":41.725,"n":138,"o":41.755,"t":"2026-11-02T20:00:00Z","v":43250,"vw":41.753227},{"c":41.745,"h":41.78,"l":41.73,"n":93,"o":41.74,"t":"2026-11-02T20:05:00Z","v":46881,"vw":41.754913},{"c":41.7099,"h":41.755,"l":41.705,"n":39,"o":41.755,"t":"2026-11-02T20:10:00Z","v":12423,"vw":41.727649},{"c":41.76,"h":41.765,"l":41.71,"n":29,"o":41.7104,"t":"2026-11-02T20:15:00Z","v":4864,"vw":41.735425},{"c":41.785,"h":41.795,"l":41.75,"n":91,"o":41.765,"t":"2026-11-02T20:20:00Z","v":16231,"vw":41.774387},{"c":41.7397,"h":41.779,"l":41.7151,"n":115,"o":41.779,"t":"2026-11-02T20:25:00Z","v":43442,"vw":41.739151},{"c":41.68,"h":41.7393,"l":41.67,"n":43,"o":41.7393,"t":"2026-11-02T20:30:00Z","v":4443,"vw":41.700004},{"c":41.68,"h":41.71,"l":41.67,"n":81,"o":41.6892,"t":"2026-11-02T20:35:00Z","v":26921,"vw":41.68256},{"c":41.6757,"h":41.68,"l":41.645,"n":54,"o":41.68,"t":"2026-11-02T20:40:00Z","v":6975,"vw":41.663794},{"c":41.72,"h":41.735,"l":41.685,"n":61,"o":41.685,"t":"2026-11-02T20:45:00Z","v":12502,"vw":41.722089},{"c":41.675,"h":41.71,"l":41.64,"n":63,"o":41.71,"t":"2026-11-02T20:50:00Z","v":12178,"vw":41.674006},{"c":41.65,"h":41.68,"l":41.63,"n":126,"o":41.67,"t":"2026-11-02T20:55:00Z","v":47462,"vw":41.648276},{"c":41.64,"h":41.64,"l":41.64,"n":4,"o":41.64,"t":"2026-11-02T21:00:00Z","v":229,"vw":41.64},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-11-02T22:50:00Z","v":800,"vw":40},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-11-03T13:50:00Z","v":240,"vw":42},{"c":41.6,"h":41.69,"l":41.58,"n":42,"o":41.61,"t":"2026-11-03T14:30:00Z","v":17678,"vw":41.611705},{"c":41.685,"h":41.72,"l":41.67,"n":32,"o":41.7,"t":"2026-11-03T14:35:00Z","v":7775,"vw":41.708905},{"c":41.7,"h":41.705,"l":41.66,"n":38,"o":41.6875,"t":"2026-11-03T14:40:00Z","v":4979,"vw":41.680667},{"c":41.65,"h":41.74,"l":41.64,"n":34,"o":41.72,"t":"2026-11-03T14:45:00Z","v":4834,"vw":41.687924},{"c":41.72,"h":41.7352,"l":41.68,"n":31,"o":41.68,"t":"2026-11-03T14:50:00Z","v":2780,"vw":41.705469},{"c":41.74,"h":41.76,"l":41.72,"n":42,"o":41.72,"t":"2026-11-03T14:55:00Z","v":10620,"vw":41.739299},{"c":41.655,"h":41.74,"l":41.6525,"n":56,"o":41.74,"t":"2026-11-03T15:00:00Z","v":13241,"vw":41.692349},{"c":41.73,"h":41.73,"l":41.65,"n":47,"o":41.66,"t":"2026-11-03T15:05:00Z","v":7312,"vw":41.709587},{"c":41.78,"h":41.78,"l":41.735,"n":36,"o":41.735,"t":"2026-11-03T15:10:00Z","v":4567,"vw":41.757956},{"c":41.81,"h":41.825,"l":41.7857,"n":32,"o":41.79,"t":"2026-11-03T15:15:00Z","v":3830,"vw":41.805337},{"c":41.825,"h":41.84,"l":41.81,"n":46,"o":41.82,"t":"2026-11-03T15:20:00Z","v":6140,"vw":41.824251},{"c":41.85,"h":41.85,"l":41.82,"n":72,"o":41.82,"t":"2026-11-03T15:25:00Z","v":8538,"vw":41.83709},{"c":41.875,"h":41.875,"l":41.83,"n":40,"o":41.84,"t":"2026-11-03T15:30:00Z","v":6872,"vw":41.852738},{"c":41.905,"h":41.92,"l":41.88,"n":36,"o":41.88,"t":"2026-11-03T15:35:00Z","v":18281,"vw":41.891652},{"c":41.97,"h":41.98,"l":41.91,"n":29,"o":41.91,"t":"2026-11-03T15:40:00Z","v":9381,"vw":41.960825},{"c":42.0025,"h":42.0025,"l":41.95,"n":34,"o":41.96,"t":"2026-11-03T15:45:00Z","v":8615,"vw":41.980637},{"c":41.99,"h":42.01,"l":41.99,"n":22,"o":42.0099,"t":"2026-11-03T15:50:00Z","v":6313,"vw":41.99966},{"c":41.985,"h":41.99,"l":41.97,"n":27,"o":41.98,"t":"2026-11-03T15:55:00Z","v":2306,"vw":41.978724},{"c":41.95,"h":41.99,"l":41.945,"n":26,"o":41.99,"t":"2026-11-03T16:00:00Z","v":2535,"vw":41.967145},{"c":41.97,"h":41.97,"l":41.9592,"n":25,"o":41.9592,"t":"2026-11-03T16:05:00Z","v":3803,"vw":41.96731},{"c":42,"h":42.01,"l":41.99,"n":45,"o":41.99,"t":"2026-11-03T16:10:00Z","v":29187,"vw":42.007988},{"c":42,"h":42.015,"l":41.99,"n":23,"o":42.014,"t":"2026-11-03T16:15:00Z","v":3110,"vw":42.00799},{"c":41.9651,"h":41.99,"l":41.955,"n":38,"o":41.985,"t":"2026-11-03T16:20:00Z","v":4890,"vw":41.964693},{"c":41.97,"h":41.9701,"l":41.96,"n":40,"o":41.965,"t":"2026-11-03T16:25:00Z","v":6806,"vw":41.96551},{"c":41.915,"h":41.95,"l":41.905,"n":43,"o":41.95,"t":"2026-11-03T16:30:00Z","v":4548,"vw":41.933405},{"c":41.9,"h":41.91,"l":41.895,"n":25,"o":41.9,"t":"2026-11-03T16:35:00Z","v":7672,"vw":41.89885},{"c":41.89,"h":41.92,"l":41.89,"n":38,"o":41.91,"t":"2026-11-03T16:40:00Z","v":5129,"vw":41.907907},{"c":41.925,"h":41.925,"l":41.895,"n":33,"o":41.899,"t":"2026-11-03T16:45:00Z","v":5140,"vw":41.912828},{"c":41.945,"h":41.945,"l":41.92,"n":39,"o":41.93,"t":"2026-11-03T16:50:00Z","v":13235,"vw":41.930507},{"c":41.9499,"h":41.955,"l":41.9499,"n":16,"o":41.95,"t":"2026-11-03T16:55:00Z","v":2022,"vw":41.950504},{"c":41.905,"h":41.9151,"l":41.905,"n":31,"o":41.91,"t":"2026-11-03T17:00:00Z","v":2506,"vw":41.906902},{"c":41.92,"h":41.92,"l":41.9053,"n":9,"o":41.9053,"t":"2026-11-03T17:05:00Z","v":1446,"vw":41.913093},{"c":41.92,"h":41.94,"l":41.915,"n":34,"o":41.935,"t":"2026-11-03T17:10:00Z","v":6559,"vw":41.929161},{"c":41.9186,"h":41.9299,"l":41.9099,"n":27,"o":41.915,"t":"2026-11-03T17:15:00Z","v":6950,"vw":41.914824},{"c":41.9,"h":41.91,"l":41.9,"n":15,"o":41.91,"t":"2026-11-03T17:20:00Z","v":2093,"vw":41.904389},{"c":41.9197,"h":41.9197,"l":41.905,"n":18,"o":41.91,"t":"2026-11-03T17:25:00Z","v":8015,"vw":41.908157},{"c":41.875,"h":41.9253,"l":41.875,"n":22,"o":41.925,"t":"2026-11-03T17:30:00Z","v":4265,"vw":41.888456},{"c":41.86,"h":41.885,"l":41.845,"n":26,"o":41.885,"t":"2026-11-03T17:35:00Z","v":5414,"vw":41.860548},{"c":41.845,"h":41.845,"l":41.8399,"n":11,"o":41.84,"t":"2026-11-03T17:40:00Z","v":3054,"vw":41.84124},{"c":41.8699,"h":41.87,"l":41.85,"n":19,"o":41.85,"t":"2026-11-03T17:45:00Z","v":8025,"vw":41.852202},{"c":41.865,"h":41.875,"l":41.86,"n":33,"o":41.87,"t":"2026-11-03T17:50:00Z","v":6376,"vw":41.865867},{"c":41.9,"h":41.9,"l":41.87,"n":108,"o":41.87,"t":"2026-11-03T17:55:00Z","v":92017,"vw":41.87808},{"c":41.905,"h":41.915,"l":41.89,"n":111,"o":41.905,"t":"2026-11-03T18:00:00Z","v":34587,"vw":41.907652},{"c":41.93,"h":41.93,"l":41.92,"n":19,"o":41.92,"t":"2026-11-03T18:05:00Z","v":1310,"vw":41.928571},{"c":41.935,"h":41.955,"l":41.935,"n":25,"o":41.945,"t":"2026-11-03T18:10:00Z","v":5862,"vw":41.945622},{"c":41.9575,"h":41.9575,"l":41.92,"n":22,"o":41.935,"t":"2026-11-03T18:15:00Z","v":7192,"vw":41.933068},{"c":41.95,"h":41.95,"l":41.945,"n":18,"o":41.95,"t":"2026-11-03T18:20:00Z","v":2552,"vw":41.945609},{"c":41.95,"h":41.955,"l":41.945,"n":24,"o":41.95,"t":"2026-11-03T18:25:00Z","v":2394,"vw":41.948143},{"c":41.987,"h":41.987,"l":41.945,"n":30,"o":41.955,"t":"2026-11-03T18:30:00Z","v":6664,"vw":41.96994},{"c":41.9642,"h":41.985,"l":41.955,"n":21,"o":41.985,"t":"2026-11-03T18:35:00Z","v":10289,"vw":41.979087},{"c":41.96,"h":41.9676,"l":41.94,"n":23,"o":41.955,"t":"2026-11-03T18:40:00Z","v":450849,"vw":41.959968},{"c":41.95,"h":41.96,"l":41.935,"n":36,"o":41.96,"t":"2026-11-03T18:45:00Z","v":5955,"vw":41.95331},{"c":41.935,"h":41.95,"l":41.935,"n":198,"o":41.95,"t":"2026-11-03T18:50:00Z","v":2257,"vw":41.9405},{"c":41.96,"h":41.96,"l":41.935,"n":32,"o":41.9398,"t":"2026-11-03T18:55:00Z","v":4715,"vw":41.945939},{"c":41.96,"h":41.96,"l":41.945,"n":41,"o":41.95,"t":"2026-11-03T19:00:00Z","v":8758,"vw":41.948621},{"c":41.915,"h":41.945,"l":41.915,"n":23,"o":41.945,"t":"2026-11-03T19:05:00Z","v":10018,"vw":41.926418},{"c":41.905,"h":41.9087,"l":41.89,"n":48,"o":41.905,"t":"2026-11-03T19:10:00Z","v":15496,"vw":41.899575},{"c":41.915,"h":41.915,"l":41.894,"n":47,"o":41.905,"t":"2026-11-03T19:15:00Z","v":46913,"vw":41.911864},{"c":41.895,"h":41.92,"l":41.895,"n":29,"o":41.92,"t":"2026-11-03T19:20:00Z","v":7068,"vw":41.910174},{"c":41.8851,"h":41.8992,"l":41.884,"n":26,"o":41.885,"t":"2026-11-03T19:25:00Z","v":5371,"vw":41.885711},{"c":41.875,"h":41.88,"l":41.87,"n":27,"o":41.88,"t":"2026-11-03T19:30:00Z","v":9420,"vw":41.87511},{"c":41.86,"h":41.875,"l":41.85,"n":20,"o":41.875,"t":"2026-11-03T19:35:00Z","v":4393,"vw":41.861201},{"c":41.8499,"h":41.8551,"l":41.845,"n":51,"o":41.855,"t":"2026-11-03T19:40:00Z","v":9806,"vw":41.853226},{"c":41.84,"h":41.8519,"l":41.84,"n":17,"o":41.8519,"t":"2026-11-03T19:45:00Z","v":4286,"vw":41.845947},{"c":41.81,"h":41.84,"l":41.81,"n":20,"o":41.8399,"t":"2026-11-03T19:50:00Z","v":22270,"vw":41.839531},{"c":41.815,"h":41.815,"l":41.785,"n":36,"o":41.7955,"t":"2026-11-03T19:55:00Z","v":5062,"vw":41.800453},{"c":41.795,"h":41.8,"l":41.7825,"n":22,"o":41.8,"t":"2026-11-03T20:00:00Z","v":7759,"vw":41.792975},{"c":41.785,"h":41.79,"l":41.7701,"n":31,"o":41.785,"t":"2026-11-03T20:05:00Z","v":10077,"vw":41.783446},{"c":41.77,"h":41.7857,"l":41.755,"n":33,"o":41.785,"t":"2026-11-03T20:10:00Z","v":11203,"vw":41.763051},{"c":41.8,"h":41.8,"l":41.77,"n":34,"o":41.775,"t":"2026-11-03T20:15:00Z","v":5233,"vw":41.784647},{"c":41.8,"h":41.81,"l":41.79,"n":46,"o":41.81,"t":"2026-11-03T20:20:00Z","v":10423,"vw":41.799643},{"c":41.785,"h":41.81,"l":41.77,"n":53,"o":41.81,"t":"2026-11-03T20:25:00Z","v":11145,"vw":41.784745},{"c":41.775,"h":41.795,"l":41.77,"n":55,"o":41.78,"t":"2026-11-03T20:30:00Z","v":13939,"vw":41.786393},{"c":41.7699,"h":41.775,"l":41.75,"n":41,"o":41.775,"t":"2026-11-03T20:35:00Z","v":6817,"vw":41.763435},{"c":41.77,"h":41.785,"l":41.765,"n":48,"o":41.77,"t":"2026-11-03T20:40:00Z","v":10686,"vw":41.779745},{"c":41.795,"h":41.795,"l":41.775,"n":45,"o":41.78,"t":"2026-11-03T20:45:00Z","v":10750,"vw":41.785147},{"c":41.75,"h":41.76,"l":41.7192,"n":74,"o":41.76,"t":"2026-11-03T20:50:00Z","v":34520,"vw":41.73221},{"c":41.75,"h":41.75,"l":41.72,"n":63,"o":41.75,"t":"2026-11-03T20:55:00Z","v":15659,"vw":41.732305},{"c":41.73,"h":41.73,"l":41.73,"n":7,"o":41.73,"t":"2026-11-03T21:00:00Z","v":743,"vw":41.73},{"c":42.14,"h":42.14,"l":42.14,"n":2,"o":42.14,"t":"2026-11-04T14:25:00Z","v":1100,"vw":42.14},{"c":42.115,"h":42.155,"l":42.1,"n":99,"o":42.15,"t":"2026-11-04T14:30:00Z","v":37460,"vw":42.138887},{"c":42.08,"h":42.14,"l":42.07,"n":79,"o":42.12,"t":"2026-11-04T14:35:00Z","v":37573,"vw":42.104416},{"c":42.08,"h":42.08,"l":42.02,"n":48,"o":42.04,"t":"2026-11-04T14:40:00Z","v":11383,"vw":42.059748},{"c":42,"h":42.075,"l":42,"n":25,"o":42.075,"t":"2026-11-04T14:45:00Z","v":18042,"vw":42.039644},{"c":41.96,"h":42.02,"l":41.96,"n":45,"o":42,"t":"2026-11-04T14:50:00Z","v":9602,"vw":41.997324},{"c":41.915,"h":41.97,"l":41.915,"n":37,"o":41.95,"t":"2026-11-04T14:55:00Z","v":8784,"vw":41.94748},{"c":41.87,"h":41.91,"l":41.83,"n":72,"o":41.91,"t":"2026-11-04T15:00:00Z","v":29660,"vw":41.87665},{"c":41.87,"h":41.88,"l":41.84,"n":49,"o":41.86,"t":"2026-11-04T15:05:00Z","v":14499,"vw":41.850992},{"c":41.915,"h":41.93,"l":41.855,"n":73,"o":41.87,"t":"2026-11-04T15:10:00Z","v":21834,"vw":41.900344},{"c":41.87,"h":41.915,"l":41.87,"n":56,"o":41.9,"t":"2026-11-04T15:15:00Z","v":13539,"vw":41.890941},{"c":41.79,"h":41.875,"l":41.75,"n":74,"o":41.875,"t":"2026-11-04T15:20:00Z","v":21055,"vw":41.79795},{"c":41.77,"h":41.7897,"l":41.74,"n":90,"o":41.75,"t":"2026-11-04T15:25:00Z","v":14632,"vw":41.771347},{"c":41.775,"h":41.815,"l":41.755,"n":84,"o":41.7652,"t":"2026-11-04T15:30:00Z","v":20231,"vw":41.785911},{"c":41.84,"h":41.86,"l":41.775,"n":53,"o":41.775,"t":"2026-11-04T15:35:00Z","v":4824,"vw":41.819649},{"c":41.79,"h":41.86,"l":41.78,"n":80,"o":41.86,"t":"2026-11-04T15:40:00Z","v":44083,"vw":41.826595},{"c":41.755,"h":41.795,"l":41.74,"n":82,"o":41.77,"t":"2026-11-04T15:45:00Z","v":20935,"vw":41.772355},{"c":41.77,"h":41.815,"l":41.76,"n":64,"o":41.7914,"t":"2026-11-04T15:50:00Z","v":24196,"vw":41.790122},{"c":41.83,"h":41.83,"l":41.76,"n":51,"o":41.79,"t":"2026-11-04T15:55:00Z","v":22109,"vw":41.796587},{"c":41.83,"h":41.895,"l":41.83,"n":49,"o":41.86,"t":"2026-11-04T16:00:00Z","v":6575,"vw":41.87498},{"c":41.8,"h":41.8,"l":41.765,"n":33,"o":41.8,"t":"2026-11-04T16:05:00Z","v":7613,"vw":41.786227},{"c":41.83,"h":41.86,"l":41.825,"n":43,"o":41.825,"t":"2026-11-04T16:10:00Z","v":10888,"vw":41.849336},{"c":41.85,"h":41.8515,"l":41.8297,"n":36,"o":41.83,"t":"2026-11-04T16:15:00Z","v":9734,"vw":41.846623},{"c":41.7599,"h":41.84,"l":41.7599,"n":21,"o":41.84,"t":"2026-11-04T16:20:00Z","v":6467,"vw":41.773166},{"c":41.78,"h":41.78,"l":41.72,"n":56,"o":41.74,"t":"2026-11-04T16:25:00Z","v":11510,"vw":41.743515},{"c":41.83,"h":41.835,"l":41.78,"n":20,"o":41.78,"t":"2026-11-04T16:30:00Z","v":4239,"vw":41.792658},{"c":41.865,"h":41.87,"l":41.805,"n":38,"o":41.83,"t":"2026-11-04T16:35:00Z","v":8043,"vw":41.830189},{"c":41.965,"h":41.9712,"l":41.88,"n":34,"o":41.88,"t":"2026-11-04T16:40:00Z","v":12441,"vw":41.919559},{"c":41.975,"h":41.985,"l":41.95,"n":31,"o":41.955,"t":"2026-11-04T16:45:00Z","v":13027,"vw":41.974606},{"c":42.03,"h":42.035,"l":41.96,"n":43,"o":41.9675,"t":"2026-11-04T16:50:00Z","v":11105,"vw":42.009441},{"c":42.025,"h":42.04,"l":42,"n":43,"o":42.035,"t":"2026-11-04T16:55:00Z","v":9251,"vw":42.027432},{"c":41.945,"h":42.0143,"l":41.94,"n":75,"o":42.0143,"t":"2026-11-04T17:00:00Z","v":10077,"vw":41.981184},{"c":41.9992,"h":42.0012,"l":41.94,"n":27,"o":41.94,"t":"2026-11-04T17:05:00Z","v":3643,"vw":41.971945},{"c":41.98,"h":42,"l":41.9653,"n":23,"o":41.99,"t":"2026-11-04T17:10:00Z","v":10992,"vw":41.982575},{"c":41.965,"h":41.9857,"l":41.965,"n":31,"o":41.975,"t":"2026-11-04T17:15:00Z","v":3979,"vw":41.970956},{"c":42.05,"h":42.055,"l":41.98,"n":37,"o":41.98,"t":"2026-11-04T17:20:00Z","v":311760,"vw":42.049371},{"c":42.0599,"h":42.0692,"l":42.05,"n":34,"o":42.06,"t":"2026-11-04T17:25:00Z","v":9049,"vw":42.065249},{"c":42.015,"h":42.0596,"l":42.015,"n":42,"o":42.0596,"t":"2026-11-04T17:30:00Z","v":12973,"vw":42.034633},{"c":42.0183,"h":42.0394,"l":42.015,"n":16,"o":42.015,"t":"2026-11-04T17:35:00Z","v":2959,"vw":42.02305},{"c":42,"h":42.025,"l":42,"n":47,"o":42.025,"t":"2026-11-04T17:40:00Z","v":14640,"vw":42.017842},{"c":42,"h":42.015,"l":41.98,"n":58,"o":42,"t":"2026-11-04T17:45:00Z","v":10030,"vw":41.989163},{"c":42.05,"h":42.0566,"l":42,"n":38,"o":42,"t":"2026-11-04T17:50:00Z","v":11834,"vw":42.022403},{"c":42.06,"h":42.0679,"l":42.04,"n":60,"o":42.04,"t":"2026-11-04T17:55:00Z","v":514264,"vw":42.050048},{"c":42.055,"h":42.08,"l":42.055,"n":34,"o":42.07,"t":"2026-11-04T18:00:00Z","v":5982,"vw":42.068132},{"c":42.055,"h":42.09,"l":42.055,"n":172,"o":42.06,"t":"2026-11-04T18:05:00Z","v":166929,"vw":42.080501},{"c":42.04,"h":42.06,"l":42.02,"n":93,"o":42.06,"t":"2026-11-04T18:10:00Z","v":116661,"vw":42.040231},{"c":42.02,"h":42.035,"l":42.01,"n":43,"o":42.035,"t":"2026-11-04T18:15:00Z","v":21384,"vw":42.021511},{"c":42.025,"h":42.04,"l":42,"n":55,"o":42.03,"t":"2026-11-04T18:20:00Z","v":25952,"vw":42.023833},{"c":42.035,"h":42.04,"l":42.015,"n":42,"o":42.02,"t":"2026-11-04T18:25:00Z","v":15777,"vw":42.029981},{"c":42.03,"h":42.035,"l":42.01,"n":28,"o":42.035,"t":"2026-11-04T18:30:00Z","v":3879,"vw":42.022239},{"c":42.005,"h":42.04,"l":42.005,"n":26,"o":42.035,"t":"2026-11-04T18:35:00Z","v":8325,"vw":42.0267},{"c":42.04,"h":42.04,"l":42,"n":27,"o":42.005,"t":"2026-11-04T18:40:00Z","v":8561,"vw":42.014255},{"c":42.0397,"h":42.0397,"l":42.01,"n":30,"o":42.035,"t":"2026-11-04T18:45:00Z","v":7160,"vw":42.023505},{"c":42.03,"h":42.045,"l":42.03,"n":19,"o":42.045,"t":"2026-11-04T18:50:00Z","v":969,"vw":42.041303},{"c":42.047,"h":42.047,"l":42.01,"n":27,"o":42.025,"t":"2026-11-04T18:55:00Z","v":5678,"vw":42.030407},{"c":42.035,"h":42.045,"l":42.025,"n":236,"o":42.045,"t":"2026-11-04T19:00:00Z","v":7088,"vw":42.034412},{"c":42.07,"h":42.08,"l":42.03,"n":30,"o":42.03,"t":"2026-11-04T19:05:00Z","v":15341,"vw":42.071578},{"c":42.055,"h":42.0792,"l":42.05,"n":41,"o":42.07,"t":"2026-11-04T19:10:00Z","v":15129,"vw":42.064579},{"c":42.055,"h":42.055,"l":42.04,"n":15,"o":42.05,"t":"2026-11-04T19:15:00Z","v":1494,"vw":42.049338},{"c":42.035,"h":42.06,"l":42.035,"n":37,"o":42.06,"t":"2026-11-04T19:20:00Z","v":9792,"vw":42.050777},{"c":42.04,"h":42.045,"l":42.035,"n":14,"o":42.045,"t":"2026-11-04T19:25:00Z","v":1818,"vw":42.042391},{"c":42.0243,"h":42.0501,"l":42.02,"n":17,"o":42.0496,"t":"2026-11-04T19:30:00Z","v":4444,"vw":42.036612},{"c":42.035,"h":42.0351,"l":42.02,"n":14,"o":42.02,"t":"2026-11-04T19:35:00Z","v":1617,"vw":42.030152},{"c":42.035,"h":42.045,"l":42.0201,"n":29,"o":42.0401,"t":"2026-11-04T19:40:00Z","v":6269,"vw":42.036895},{"c":42.025,"h":42.025,"l":42.005,"n":35,"o":42.025,"t":"2026-11-04T19:45:00Z","v":2402,"vw":42.016456},{"c":42.03,"h":42.03,"l":42,"n":33,"o":42.0101,"t":"2026-11-04T19:50:00Z","v":6909,"vw":42.008875},{"c":42.025,"h":42.035,"l":42.015,"n":22,"o":42.035,"t":"2026-11-04T19:55:00Z","v":4238,"vw":42.023428},{"c":42.024,"h":42.035,"l":42.0157,"n":40,"o":42.025,"t":"2026-11-04T20:00:00Z","v":78740,"vw":42.02835},{"c":42.035,"h":42.035,"l":42.015,"n":59,"o":42.025,"t":"2026-11-04T20:05:00Z","v":165401,"vw":42.029011},{"c":42.045,"h":42.05,"l":42.04,"n":38,"o":42.04,"t":"2026-11-04T20:10:00Z","v":11520,"vw":42.044047},{"c":42.065,"h":42.075,"l":42.045,"n":34,"o":42.05,"t":"2026-11-04T20:15:00Z","v":8359,"vw":42.059775},{"c":42.06,"h":42.075,"l":42.055,"n":33,"o":42.0658,"t":"2026-11-04T20:20:00Z","v":9268,"vw":42.060922},{"c":42.095,"h":42.095,"l":42.07,"n":40,"o":42.07,"t":"2026-11-04T20:25:00Z","v":12000,"vw":42.07651},{"c":42.115,"h":42.12,"l":42.09,"n":60,"o":42.09,"t":"2026-11-04T20:30:00Z","v":30584,"vw":42.109137},{"c":42.08,"h":42.12,"l":42.08,"n":43,"o":42.1175,"t":"2026-11-04T20:35:00Z","v":14433,"vw":42.108769},{"c":42.08,"h":42.095,"l":42.08,"n":51,"o":42.09,"t":"2026-11-04T20:40:00Z","v":16387,"vw":42.088056},{"c":42.1,"h":42.1,"l":42.065,"n":30,"o":42.08,"t":"2026-11-04T20:45:00Z","v":7132,"vw":42.078183},{"c":42.07,"h":42.1051,"l":42.06,"n":118,"o":42.09,"t":"2026-11-04T20:50:00Z","v":39172,"vw":42.084076},{"c":42.095,"h":42.11,"l":42.045,"n":52,"o":42.06,"t":"2026-11-04T20:55:00Z","v":26413,"vw":42.093701},{"c":42.12,"h":42.12,"l":42.12,"n":8,"o":42.12,"t":"2026-11-04T21:00:00Z","v":1229,"vw":42.12},{"c":42.18,"h":42.18,"l":42.17,"n":3,"o":42.17,"t":"2026-11-05T14:25:00Z","v":1600,"vw":42.174063},{"c":42.09,"h":42.17,"l":42.06,"n":178,"o":42.12,"t":"2026-11-05T14:30:00Z","v":113822,"vw":42.134179},{"c":41.99,"h":42.0925,"l":41.99,"n":97,"o":42.08,"t":"2026-11-05T14:35:00Z","v":21065,"vw":42.057374},{"c":41.82,"h":41.95,"l":41.82,"n":65,"o":41.93,"t":"2026-11-05T14:40:00Z","v":12125,"vw":41.92187},{"c":41.76,"h":41.84,"l":41.73,"n":63,"o":41.83,"t":"2026-11-05T14:45:00Z","v":35060,"vw":41.777693},{"c":41.78,"h":41.83,"l":41.75,"n":98,"o":41.78,"t":"2026-11-05T14:50:00Z","v":31339,"vw":41.793229},{"c":41.72,"h":41.75,"l":41.6901,"n":23,"o":41.75,"t":"2026-11-05T14:55:00Z","v":3583,"vw":41.731355},{"c":41.7,"h":41.77,"l":41.7,"n":42,"o":41.75,"t":"2026-11-05T15:00:00Z","v":13207,"vw":41.722798},{"c":41.685,"h":41.74,"l":41.67,"n":123,"o":41.69,"t":"2026-11-05T15:05:00Z","v":42206,"vw":41.706357},{"c":41.61,"h":41.67,"l":41.6,"n":97,"o":41.66,"t":"2026-11-05T15:10:00Z","v":37587,"vw":41.622744},{"c":41.57,"h":41.695,"l":41.57,"n":84,"o":41.63,"t":"2026-11-05T15:15:00Z","v":87694,"vw":41.617948},{"c":41.48,"h":41.5799,"l":41.475,"n":115,"o":41.55,"t":"2026-11-05T15:20:00Z","v":33468,"vw":41.524816},{"c":41.4599,"h":41.48,"l":41.3758,"n":100,"o":41.48,"t":"2026-11-05T15:25:00Z","v":13568,"vw":41.434967},{"c":41.48,"h":41.52,"l":41.4499,"n":44,"o":41.4499,"t":"2026-11-05T15:30:00Z","v":25068,"vw":41.503913},{"c":41.45,"h":41.5,"l":41.45,"n":57,"o":41.47,"t":"2026-11-05T15:35:00Z","v":59457,"vw":41.486341},{"c":41.38,"h":41.47,"l":41.3658,"n":98,"o":41.435,"t":"2026-11-05T15:40:00Z","v":34447,"vw":41.437731},{"c":41.25,"h":41.36,"l":41.25,"n":66,"o":41.36,"t":"2026-11-05T15:45:00Z","v":12137,"vw":41.294174},{"c":41.1571,"h":41.21,"l":41.08,"n":97,"o":41.21,"t":"2026-11-05T15:50:00Z","v":58937,"vw":41.133407},{"c":41.28,"h":41.34,"l":41.16,"n":51,"o":41.16,"t":"2026-11-05T15:55:00Z","v":20703,"vw":41.286459},{"c":41.13,"h":41.26,"l":41.13,"n":40,"o":41.26,"t":"2026-11-05T16:00:00Z","v":4761,"vw":41.177818},{"c":41.2,"h":41.2,"l":41.1,"n":43,"o":41.125,"t":"2026-11-05T16:05:00Z","v":8324,"vw":41.12744},{"c":41.26,"h":41.285,"l":41.2,"n":69,"o":41.22,"t":"2026-11-05T16:10:00Z","v":15261,"vw":41.232609},{"c":41.27,"h":41.305,"l":41.17,"n":52,"o":41.275,"t":"2026-11-05T16:15:00Z","v":16621,"vw":41.271471},{"c":41.28,"h":41.29,"l":41.21,"n":48,"o":41.26,"t":"2026-11-05T16:20:00Z","v":12199,"vw":41.270291},{"c":41.3,"h":41.3094,"l":41.23,"n":74,"o":41.245,"t":"2026-11-05T16:25:00Z","v":15624,"vw":41.262818},{"c":41.195,"h":41.3,"l":41.1699,"n":67,"o":41.3,"t":"2026-11-05T16:30:00Z","v":11602,"vw":41.207187},{"c":41.21,"h":41.33,"l":41.2,"n":120,"o":41.2,"t":"2026-11-05T16:35:00Z","v":33228,"vw":41.255654},{"c":41.07,"h":41.195,"l":41.07,"n":42,"o":41.195,"t":"2026-11-05T16:40:00Z","v":38598,"vw":41.163891},{"c":41.0485,"h":41.1,"l":41.0485,"n":66,"o":41.06,"t":"2026-11-05T16:45:00Z","v":17230,"vw":41.082654},{"c":41.05,"h":41.09,"l":41.03,"n":44,"o":41.05,"t":"2026-11-05T16:50:00Z","v":13108,"vw":41.059988},{"c":41.02,"h":41.045,"l":41,"n":69,"o":41.03,"t":"2026-11-05T16:55:00Z","v":21674,"vw":41.030615},{"c":40.93,"h":40.995,"l":40.905,"n":105,"o":40.995,"t":"2026-11-05T17:00:00Z","v":26643,"vw":40.934475},{"c":40.97,"h":40.97,"l":40.89,"n":45,"o":40.91,"t":"2026-11-05T17:05:00Z","v":6539,"vw":40.925849},{"c":40.98,"h":40.98,"l":40.92,"n":38,"o":40.98,"t":"2026-11-05T17:10:00Z","v":10429,"vw":40.940178},{"c":40.98,"h":40.995,"l":40.915,"n":47,"o":40.9899,"t":"2026-11-05T17:15:00Z","v":5801,"vw":40.967955},{"c":40.9,"h":40.95,"l":40.888,"n":107,"o":40.95,"t":"2026-11-05T17:20:00Z","v":5761,"vw":40.909386},{"c":40.86,"h":40.92,"l":40.85,"n":147,"o":40.92,"t":"2026-11-05T17:25:00Z","v":119642,"vw":40.858131},{"c":40.855,"h":40.885,"l":40.825,"n":81,"o":40.835,"t":"2026-11-05T17:30:00Z","v":29422,"vw":40.856749},{"c":40.78,"h":40.86,"l":40.78,"n":48,"o":40.86,"t":"2026-11-05T17:35:00Z","v":11663,"vw":40.831935},{"c":40.78,"h":40.79,"l":40.74,"n":56,"o":40.76,"t":"2026-11-05T17:40:00Z","v":28012,"vw":40.752945},{"c":40.795,"h":40.82,"l":40.74,"n":74,"o":40.77,"t":"2026-11-05T17:45:00Z","v":24090,"vw":40.782719},{"c":40.78,"h":40.78,"l":40.7552,"n":35,"o":40.78,"t":"2026-11-05T17:50:00Z","v":6013,"vw":40.771184},{"c":40.74,"h":40.775,"l":40.72,"n":60,"o":40.77,"t":"2026-11-05T17:55:00Z","v":10921,"vw":40.74383},{"c":40.66,"h":40.71,"l":40.61,"n":120,"o":40.71,"t":"2026-11-05T18:00:00Z","v":29084,"vw":40.652463},{"c":40.74,"h":40.74,"l":40.65,"n":50,"o":40.655,"t":"2026-11-05T18:05:00Z","v":11074,"vw":40.694805},{"c":40.85,"h":40.86,"l":40.758,"n":73,"o":40.758,"t":"2026-11-05T18:10:00Z","v":12783,"vw":40.817543},{"c":40.76,"h":40.82,"l":40.74,"n":43,"o":40.82,"t":"2026-11-05T18:15:00Z","v":8102,"vw":40.7799},{"c":40.7467,"h":40.79,"l":40.71,"n":63,"o":40.79,"t":"2026-11-05T18:20:00Z","v":14791,"vw":40.749412},{"c":40.825,"h":40.855,"l":40.77,"n":62,"o":40.77,"t":"2026-11-05T18:25:00Z","v":18334,"vw":40.831106},{"c":40.765,"h":40.8258,"l":40.765,"n":41,"o":40.81,"t":"2026-11-05T18:30:00Z","v":15754,"vw":40.796766},{"c":40.78,"h":40.78,"l":40.73,"n":60,"o":40.755,"t":"2026-11-05T18:35:00Z","v":23876,"vw":40.763884},{"c":40.7276,"h":40.765,"l":40.68,"n":40,"o":40.765,"t":"2026-11-05T18:40:00Z","v":5396,"vw":40.701392},{"c":40.715,"h":40.7584,"l":40.71,"n":79,"o":40.71,"t":"2026-11-05T18:45:00Z","v":16837,"vw":40.743887},{"c":40.745,"h":40.745,"l":40.68,"n":64,"o":40.71,"t":"2026-11-05T18:50:00Z","v":13072,"vw":40.714314},{"c":40.775,"h":40.79,"l":40.75,"n":70,"o":40.765,"t":"2026-11-05T18:55:00Z","v":12692,"vw":40.774831},{"c":40.685,"h":40.74,"l":40.685,"n":77,"o":40.74,"t":"2026-11-05T19:00:00Z","v":12964,"vw":40.713759},{"c":40.735,"h":40.745,"l":40.63,"n":317,"o":40.66,"t":"2026-11-05T19:05:00Z","v":10235,"vw":40.689386},{"c":40.84,"h":40.87,"l":40.73,"n":55,"o":40.735,"t":"2026-11-05T19:10:00Z","v":14796,"vw":40.809251},{"c":40.845,"h":40.91,"l":40.845,"n":90,"o":40.865,"t":"2026-11-05T19:15:00Z","v":37193,"vw":40.894781},{"c":40.765,"h":40.84,"l":40.765,"n":39,"o":40.84,"t":"2026-11-05T19:20:00Z","v":6057,"vw":40.792237},{"c":40.72,"h":40.725,"l":40.7,"n":77,"o":40.725,"t":"2026-11-05T19:25:00Z","v":11081,"vw":40.716455},{"c":40.78,"h":40.78,"l":40.71,"n":76,"o":40.715,"t":"2026-11-05T19:30:00Z","v":18653,"vw":40.737773},{"c":40.8,"h":40.8,"l":40.76,"n":55,"o":40.77,"t":"2026-11-05T19:35:00Z","v":7383,"vw":40.776021},{"c":40.89,"h":40.91,"l":40.79,"n":218,"o":40.815,"t":"2026-11-05T19:40:00Z","v":75262,"vw":40.86927},{"c":40.93,"h":40.97,"l":40.905,"n":117,"o":40.91,"t":"2026-11-05T19:45:00Z","v":59458,"vw":40.944019},{"c":40.99,"h":40.995,"l":40.93,"n":92,"o":40.935,"t":"2026-11-05T19:50:00Z","v":15333,"vw":40.963503},{"c":40.955,"h":40.96,"l":40.915,"n":129,"o":40.95,"t":"2026-11-05T19:55:00Z","v":38221,"vw":40.93822},{"c":40.81,"h":40.95,"l":40.81,"n":102,"o":40.95,"t":"2026-11-05T20:00:00Z","v":21634,"vw":40.866113},{"c":40.7,"h":40.815,"l":40.7,"n":87,"o":40.815,"t":"2026-11-05T20:05:00Z","v":17720,"vw":40.762004},{"c":40.73,"h":40.73,"l":40.665,"n":143,"o":40.705,"t":"2026-11-05T20:10:00Z","v":68639,"vw":40.692429},{"c":40.78,"h":40.78,"l":40.7,"n":79,"o":40.724,"t":"2026-11-05T20:15:00Z","v":24964,"vw":40.720545},{"c":40.77,"h":40.805,"l":40.75,"n":85,"o":40.77,"t":"2026-11-05T20:20:00Z","v":13980,"vw":40.781171},{"c":40.71,"h":40.765,"l":40.695,"n":107,"o":40.765,"t":"2026-11-05T20:25:00Z","v":23274,"vw":40.74552},{"c":40.72,"h":40.77,"l":40.61,"n":126,"o":40.67,"t":"2026-11-05T20:30:00Z","v":27484,"vw":40.684173},{"c":40.665,"h":40.71,"l":40.62,"n":129,"o":40.71,"t":"2026-11-05T20:35:00Z","v":38274,"vw":40.671442},{"c":40.675,"h":40.69,"l":40.645,"n":123,"o":40.67,"t":"2026-11-05T20:40:00Z","v":21793,"vw":40.67252},{"c":40.7,"h":40.73,"l":40.655,"n":158,"o":40.67,"t":"2026-11-05T20:45:00Z","v":27456,"vw":40.689218},{"c":40.73,"h":40.77,"l":40.68,"n":143,"o":40.7,"t":"2026-11-05T20:50:00Z","v":27451,"vw":40.717721},{"c":40.65,"h":40.72,"l":40.615,"n":247,"o":40.72,"t":"2026-11-05T20:55:00Z","v":54113,"vw":40.655617},{"c":40.66,"h":40.66,"l":40.66,"n":5,"o":40.66,"t":"2026-11-05T21:00:00Z","v":1012,"vw":40.66},{"c":40.66,"h":40.66,"l":40.66,"n":1,"o":40.66,"t":"2026-11-05T21:20:00Z","v":200,"vw":40.66},{"c":40.4,"h":40.65,"l":40.4,"n":79,"o":40.65,"t":"2026-11-06T14:30:00Z","v":20523,"vw":40.600319},{"c":40.51,"h":40.53,"l":40.38,"n":97,"o":40.398,"t":"2026-11-06T14:35:00Z","v":14717,"vw":40.458787},{"c":40.66,"h":40.66,"l":40.53,"n":98,"o":40.55,"t":"2026-11-06T14:40:00Z","v":18229,"vw":40.57081},{"c":40.73,"h":40.75,"l":40.66,"n":105,"o":40.66,"t":"2026-11-06T14:45:00Z","v":12745,"vw":40.701831},{"c":40.7,"h":40.76,"l":40.69,"n":75,"o":40.72,"t":"2026-11-06T14:50:00Z","v":13325,"vw":40.726841},{"c":40.685,"h":40.71,"l":40.67,"n":37,"o":40.7,"t":"2026-11-06T14:55:00Z","v":4955,"vw":40.693269},{"c":40.5653,"h":40.705,"l":40.5653,"n":73,"o":40.705,"t":"2026-11-06T15:00:00Z","v":9947,"vw":40.619017},{"c":40.6,"h":40.6201,"l":40.57,"n":86,"o":40.58,"t":"2026-11-06T15:05:00Z","v":10705,"vw":40.604997},{"c":40.72,"h":40.72,"l":40.59,"n":70,"o":40.64,"t":"2026-11-06T15:10:00Z","v":8767,"vw":40.662075},{"c":40.715,"h":40.78,"l":40.71,"n":42,"o":40.74,"t":"2026-11-06T15:15:00Z","v":6116,"vw":40.721797},{"c":40.7,"h":40.715,"l":40.68,"n":27,"o":40.68,"t":"2026-11-06T15:20:00Z","v":6864,"vw":40.704057},{"c":40.64,"h":40.73,"l":40.63,"n":85,"o":40.715,"t":"2026-11-06T15:25:00Z","v":16790,"vw":40.671879},{"c":40.6,"h":40.65,"l":40.585,"n":30,"o":40.65,"t":"2026-11-06T15:30:00Z","v":2945,"vw":40.60517},{"c":40.5817,"h":40.585,"l":40.565,"n":62,"o":40.57,"t":"2026-11-06T15:35:00Z","v":13495,"vw":40.573644},{"c":40.61,"h":40.63,"l":40.6,"n":34,"o":40.61,"t":"2026-11-06T15:40:00Z","v":8545,"vw":40.608171},{"c":40.7,"h":40.7,"l":40.6,"n":50,"o":40.6,"t":"2026-11-06T15:45:00Z","v":12403,"vw":40.66431},{"c":40.72,"h":40.78,"l":40.71,"n":65,"o":40.72,"t":"2026-11-06T15:50:00Z","v":12890,"vw":40.737422},{"c":40.7,"h":40.7199,"l":40.685,"n":46,"o":40.71,"t":"2026-11-06T15:55:00Z","v":9740,"vw":40.700243},{"c":40.6857,"h":40.7,"l":40.66,"n":58,"o":40.69,"t":"2026-11-06T16:00:00Z","v":10842,"vw":40.678228},{"c":40.715,"h":40.73,"l":40.65,"n":40,"o":40.67,"t":"2026-11-06T16:05:00Z","v":25208,"vw":40.688003},{"c":40.68,"h":40.73,"l":40.65,"n":40,"o":40.72,"t":"2026-11-06T16:10:00Z","v":14103,"vw":40.71711},{"c":40.68,"h":40.68,"l":40.645,"n":26,"o":40.67,"t":"2026-11-06T16:15:00Z","v":5922,"vw":40.659207},{"c":40.75,"h":40.75,"l":40.65,"n":52,"o":40.675,"t":"2026-11-06T16:20:00Z","v":9890,"vw":40.702041},{"c":40.7187,"h":40.74,"l":40.7187,"n":14,"o":40.74,"t":"2026-11-06T16:25:00Z","v":1112,"vw":40.729262},{"c":40.79,"h":40.795,"l":40.73,"n":121,"o":40.745,"t":"2026-11-06T16:30:00Z","v":25959,"vw":40.764057},{"c":40.8,"h":40.8,"l":40.77,"n":35,"o":40.8,"t":"2026-11-06T16:35:00Z","v":5434,"vw":40.790201},{"c":40.82,"h":40.83,"l":40.7812,"n":50,"o":40.81,"t":"2026-11-06T16:40:00Z","v":7464,"vw":40.803285},{"c":40.83,"h":40.83,"l":40.7986,"n":31,"o":40.81,"t":"2026-11-06T16:45:00Z","v":7110,"vw":40.813125},{"c":40.88,"h":40.88,"l":40.83,"n":53,"o":40.83,"t":"2026-11-06T16:50:00Z","v":6971,"vw":40.845749},{"c":40.88,"h":40.89,"l":40.88,"n":21,"o":40.88,"t":"2026-11-06T16:55:00Z","v":5151,"vw":40.881082},{"c":40.78,"h":40.865,"l":40.775,"n":80,"o":40.865,"t":"2026-11-06T17:00:00Z","v":11086,"vw":40.835593},{"c":40.81,"h":40.81,"l":40.795,"n":42,"o":40.795,"t":"2026-11-06T17:05:00Z","v":3226,"vw":40.802355},{"c":40.82,"h":40.84,"l":40.795,"n":47,"o":40.81,"t":"2026-11-06T17:10:00Z","v":9461,"vw":40.816446},{"c":40.84,"h":40.85,"l":40.815,"n":39,"o":40.825,"t":"2026-11-06T17:15:00Z","v":9178,"vw":40.822418},{"c":40.84,"h":40.86,"l":40.79,"n":66,"o":40.83,"t":"2026-11-06T17:20:00Z","v":17893,"vw":40.83409},{"c":40.87,"h":40.88,"l":40.83,"n":54,"o":40.84,"t":"2026-11-06T17:25:00Z","v":8755,"vw":40.858324},{"c":40.82,"h":40.87,"l":40.8185,"n":54,"o":40.865,"t":"2026-11-06T17:30:00Z","v":5003,"vw":40.840188},{"c":40.75,"h":40.83,"l":40.705,"n":138,"o":40.83,"t":"2026-11-06T17:35:00Z","v":42669,"vw":40.787432},{"c":40.745,"h":40.785,"l":40.74,"n":32,"o":40.76,"t":"2026-11-06T17:40:00Z","v":10691,"vw":40.758088},{"c":40.71,"h":40.78,"l":40.71,"n":35,"o":40.76,"t":"2026-11-06T17:45:00Z","v":4475,"vw":40.760958},{"c":40.695,"h":40.73,"l":40.68,"n":42,"o":40.725,"t":"2026-11-06T17:50:00Z","v":2386,"vw":40.697478},{"c":40.74,"h":40.75,"l":40.7,"n":34,"o":40.71,"t":"2026-11-06T17:55:00Z","v":3638,"vw":40.739544},{"c":40.705,"h":40.73,"l":40.69,"n":57,"o":40.72,"t":"2026-11-06T18:00:00Z","v":21493,"vw":40.719551},{"c":40.76,"h":40.76,"l":40.73,"n":34,"o":40.735,"t":"2026-11-06T18:05:00Z","v":4471,"vw":40.738661},{"c":40.765,"h":40.765,"l":40.73,"n":33,"o":40.74,"t":"2026-11-06T18:10:00Z","v":2661,"vw":40.748236},{"c":40.75,"h":40.77,"l":40.7408,"n":60,"o":40.77,"t":"2026-11-06T18:15:00Z","v":36444,"vw":40.745944},{"c":40.755,"h":40.76,"l":40.73,"n":25,"o":40.76,"t":"2026-11-06T18:20:00Z","v":6553,"vw":40.742847},{"c":40.78,"h":40.78,"l":40.75,"n":24,"o":40.755,"t":"2026-11-06T18:25:00Z","v":3991,"vw":40.7568},{"c":40.845,"h":40.845,"l":40.78,"n":21,"o":40.78,"t":"2026-11-06T18:30:00Z","v":6387,"vw":40.811697},{"c":40.8,"h":40.855,"l":40.79,"n":34,"o":40.855,"t":"2026-11-06T18:35:00Z","v":2389,"vw":40.810184},{"c":40.83,"h":40.83,"l":40.815,"n":27,"o":40.82,"t":"2026-11-06T18:40:00Z","v":3954,"vw":40.826288},{"c":40.835,"h":40.84,"l":40.82,"n":25,"o":40.83,"t":"2026-11-06T18:45:00Z","v":2919,"vw":40.826734},{"c":40.84,"h":40.84,"l":40.81,"n":36,"o":40.83,"t":"2026-11-06T18:50:00Z","v":3630,"vw":40.826073},{"c":40.835,"h":40.845,"l":40.815,"n":46,"o":40.83,"t":"2026-11-06T18:55:00Z","v":19368,"vw":40.82502},{"c":40.82,"h":40.83,"l":40.7939,"n":287,"o":40.83,"t":"2026-11-06T19:00:00Z","v":554777,"vw":40.800296},{"c":40.805,"h":40.81,"l":40.79,"n":53,"o":40.81,"t":"2026-11-06T19:05:00Z","v":8215,"vw":40.802989},{"c":40.835,"h":40.835,"l":40.8,"n":143,"o":40.805,"t":"2026-11-06T19:10:00Z","v":64744,"vw":40.825426},{"c":40.805,"h":40.825,"l":40.795,"n":51,"o":40.82,"t":"2026-11-06T19:15:00Z","v":54835,"vw":40.81674},{"c":40.815,"h":40.815,"l":40.79,"n":53,"o":40.8,"t":"2026-11-06T19:20:00Z","v":13102,"vw":40.802063},{"c":40.7857,"h":40.82,"l":40.7857,"n":67,"o":40.815,"t":"2026-11-06T19:25:00Z","v":22593,"vw":40.809987},{"c":40.76,"h":40.79,"l":40.76,"n":57,"o":40.79,"t":"2026-11-06T19:30:00Z","v":13610,"vw":40.778569},{"c":40.78,"h":40.78,"l":40.76,"n":71,"o":40.78,"t":"2026-11-06T19:35:00Z","v":17086,"vw":40.776283},{"c":40.79,"h":40.805,"l":40.77,"n":60,"o":40.77,"t":"2026-11-06T19:40:00Z","v":6713,"vw":40.793103},{"c":40.78,"h":40.795,"l":40.765,"n":41,"o":40.78,"t":"2026-11-06T19:45:00Z","v":14364,"vw":40.777018},{"c":40.78,"h":40.805,"l":40.77,"n":69,"o":40.7964,"t":"2026-11-06T19:50:00Z","v":26916,"vw":40.780706},{"c":40.8,"h":40.8,"l":40.77,"n":50,"o":40.77,"t":"2026-11-06T19:55:00Z","v":5547,"vw":40.780269},{"c":40.805,"h":40.81,"l":40.79,"n":66,"o":40.8,"t":"2026-11-06T20:00:00Z","v":15340,"vw":40.799825},{"c":40.84,"h":40.85,"l":40.79,"n":105,"o":40.8,"t":"2026-11-06T20:05:00Z","v":21092,"vw":40.833469},{"c":40.81,"h":40.845,"l":40.81,"n":44,"o":40.845,"t":"2026-11-06T20:10:00Z","v":5794,"vw":40.831043},{"c":40.775,"h":40.8,"l":40.77,"n":65,"o":40.7999,"t":"2026-11-06T20:15:00Z","v":28538,"vw":40.787133},{"c":40.8099,"h":40.815,"l":40.78,"n":69,"o":40.78,"t":"2026-11-06T20:20:00Z","v":12093,"vw":40.797935},{"c":40.82,"h":40.825,"l":40.795,"n":101,"o":40.805,"t":"2026-11-06T20:25:00Z","v":18164,"vw":40.812188},{"c":40.835,"h":40.845,"l":40.81,"n":75,"o":40.815,"t":"2026-11-06T20:30:00Z","v":14046,"vw":40.824473},{"c":40.83,"h":40.84,"l":40.82,"n":78,"o":40.835,"t":"2026-11-06T20:35:00Z","v":16873,"vw":40.825879},{"c":40.82,"h":40.85,"l":40.815,"n":133,"o":40.835,"t":"2026-11-06T20:40:00Z","v":8675,"vw":40.830502},{"c":40.805,"h":40.85,"l":40.805,"n":275,"o":40.82,"t":"2026-11-06T20:45:00Z","v":57444,"vw":40.840138},{"c":40.715,"h":40.81,"l":40.715,"n":86,"o":40.81,"t":"2026-11-06T20:50:00Z","v":15008,"vw":40.759871},{"c":40.73,"h":40.75,"l":40.695,"n":123,"o":40.71,"t":"2026-11-06T20:55:00Z","v":32220,"vw":40.733799},{"c":40.72,"h":40.72,"l":40.72,"n":5,"o":40.72,"t":"2026-11-06T21:00:00Z","v":1278,"vw":40.72}],"history":[{"c":32.82,"h":32.82,"l":32.3,"n":1735,"o":32.32,"t":"2024-11-05T05:00:00Z","v":133589,"vw":32.687778},{"c":33.785,"h":33.9627,"l":33.38,"n":2608,"o":33.77,"t":"2024-11-06T05:00:00Z","v":245804,"vw":33.695403},{"c":34.04,"h":34.15,"l":33.96,"n":1829,"o":34,"t":"2024-11-07T05:00:00Z","v":182857,"vw":34.062797},{"c":34.44,"h":34.48,"l":34.07,"n":1406,"o":34.15,"t":"2024-11-08T05:00:00Z","v":796914,"vw":34.336066},{"c":34.72,"h":34.8599,"l":34.57,"n":1657,"o":34.59,"t":"2024-11-11T05:00:00Z","v":138713,"vw":34.725559},{"c":34.53,"h":34.7257,"l":34.4,"n":1361,"o":34.65,"t":"2024-11-12T05:00:00Z","v":219932,"vw":34.536418},{"c":34.38,"h":34.69,"l":34.37,"n":1285,"o":34.58,"t":"2024-11-13T05:00:00Z","v":122370,"vw":34.543095},{"c":34.09,"h":34.475,"l":34.0531,"n":1218,"o":34.44,"t":"2024-11-14T05:00:00Z","v":89788,"vw":34.246143},{"c":33.82,"h":34.042,"l":33.75,"n":1527,"o":34.01,"t":"2024-11-15T05:00:00Z","v":119613,"vw":33.863803},{"c":33.94,"h":33.97,"l":33.75,"n":1206,"o":33.82,"t":"2024-11-18T05:00:00Z","v":108776,"vw":33.887798},{"c":33.97,"h":34.01,"l":33.6,"n":1167,"o":33.67,"t":"2024-11-19T05:00:00Z","v":86895,"vw":33.858892},{"c":34.0681,"h":34.07,"l":33.8,"n":1103,"o":33.96,"t":"2024-11-20T05:00:00Z","v":83436,"vw":33.949043},{"c":34.57,"h":34.635,"l":34.07,"n":1426,"o":34.22,"t":"2024-11-21T05:00:00Z","v":177000,"vw":34.50936},{"c":34.97,"h":34.99,"l":34.66,"n":1202,"o":34.66,"t":"2024-11-22T05:00:00Z","v":68848,"vw":34.873122},{"c":35.24,"h":35.4247,"l":35.17,"n":1573,"o":35.19,"t":"2024-11-25T05:00:00Z","v":157098,"vw":35.29728},{"c":35.22,"h":35.28,"l":35.0701,"n":1290,"o":35.2,"t":"2024-11-26T05:00:00Z","v":118124,"vw":35.197955},{"c":35.18,"h":35.4376,"l":35.13,"n":1561,"o":35.29,"t":"2024-11-27T05:00:00Z","v":163053,"vw":35.200912},{"c":35.26,"h":35.3782,"l":35.2,"n":1200,"o":35.2,"t":"2024-11-29T05:00:00Z","v":133786,"vw":35.324862},{"c":35.17,"h":35.3162,"l":35.1004,"n":1847,"o":35.31,"t":"2024-12-02T05:00:00Z","v":238585,"vw":35.227607},{"c":35.15,"h":35.21,"l":35.01,"n":1436,"o":35.21,"t":"2024-12-03T05:00:00Z","v":388261,"vw":35.134011},{"c":35.2847,"h":35.29,"l":35.0501,"n":1321,"o":35.2,"t":"2024-12-04T05:00:00Z","v":112329,"vw":35.203512},{"c":35.1296,"h":35.394,"l":35.1296,"n":1389,"o":35.28,"t":"2024-12-05T05:00:00Z","v":95100,"vw":35.239835},{"c":35.2308,"h":35.3725,"l":35.1738,"n":1448,"o":35.27,"t":"2024-12-06T05:00:00Z","v":279934,"vw":35.265229},{"c":34.83,"h":35.32,"l":34.82,"n":1667,"o":35.26,"t":"2024-12-09T05:00:00Z","v":118213,"vw":34.99076},{"c":34.5,"h":34.84,"l":34.495,"n":1261,"o":34.84,"t":"2024-12-10T05:00:00Z","v":111403,"vw":34.666082},{"c":34.63,"h":34.78,"l":34.56,"n":1187,"o":34.76,"t":"2024-12-11T05:00:00Z","v":157544,"vw":34.634845},{"c":34.48,"h":34.968,"l":34.48,"n":1184,"o":34.59,"t":"2024-12-12T05:00:00Z","v":111221,"vw":34.587565},{"c":34.24,"h":34.5,"l":34.21,"n":1550,"o":34.43,"t":"2024-12-13T05:00:00Z","v":122719,"vw":34.303445},{"c":34.32,"h":34.4819,"l":34.2,"n":1461,"o":34.24,"t":"2024-12-16T05:00:00Z","v":90639,"vw":34.347097},{"c":34,"h":34.2375,"l":33.92,"n":1335,"o":34.16,"t":"2024-12-17T05:00:00Z","v":161579,"vw":34.046858},{"c":32.82,"h":34.09,"l":32.82,"n":1612,"o":34.09,"t":"2024-12-18T05:00:00Z","v":159162,"vw":33.511818},{"c":32.8181,"h":33.34,"l":32.8181,"n":1304,"o":33.06,"t":"2024-12-19T05:00:00Z","v":115185,"vw":32.954194},{"c":33.22,"h":33.3779,"l":32.5942,"n":1376,"o":32.63,"t":"2024-12-20T05:00:00Z","v":228452,"vw":33.181136},{"c":33.18,"h":33.25,"l":32.8515,"n":2082,"o":33.07,"t":"2024-12-23T05:00:00Z","v":211624,"vw":33.085329},{"c":33.447,"h":33.447,"l":33.161,"n":628,"o":33.29,"t":"2024-12-24T05:00:00Z","v":71615,"vw":33.316569},{"c":33.56,"h":33.56,"l":33.3,"n":1382,"o":33.38,"t":"2024-12-26T05:00:00Z","v":148605,"vw":33.498762},{"c":33.21,"h":33.4134,"l":32.9889,"n":1503,"o":33.35,"t":"2024-12-27T05:00:00Z","v":140485,"vw":33.165095},{"c":32.9215,"h":33.0297,"l":32.59,"n":1789,"o":32.84,"t":"2024-12-30T05:00:00Z","v":168143,"vw":32.860124},{"c":32.85,"h":33.0899,"l":32.76,"n":2241,"o":32.99,"t":"2024-12-31T05:00:00Z","v":3531121,"vw":32.886473},{"c":32.81,"h":33.166,"l":32.7,"n":1823,"o":33.09,"t":"2025-01-02T05:00:00Z","v":117748,"vw":32.901739},{"c":33.27,"h":33.27,"l":32.89,"n":2361,"o":32.93,"t":"2025-01-03T05:00:00Z","v":3449064,"vw":33.145186},{"c":33.26,"h":33.5899,"l":33.235,"n":2146,"o":33.44,"t":"2025-01-06T05:00:00Z","v":3241070,"vw":33.418822},{"c":33.04,"h":33.47,"l":32.945,"n":2136,"o":33.43,"t":"2025-01-07T05:00:00Z","v":288461,"vw":33.182977},{"c":33.15,"h":33.21,"l":32.8,"n":1819,"o":32.96,"t":"2025-01-08T05:00:00Z","v":195088,"vw":33.059196},{"c":32.66,"h":32.9833,"l":32.58,"n":2637,"o":32.92,"t":"2025-01-10T05:00:00Z","v":350357,"vw":32.762333},{"c":32.77,"h":32.81,"l":32.0974,"n":1912,"o":32.5,"t":"2025-01-13T05:00:00Z","v":201830,"vw":32.609456},{"c":33.2,"h":33.3099,"l":32.9101,"n":1486,"o":33.03,"t":"2025-01-14T05:00:00Z","v":131641,"vw":33.14682},{"c":33.65,"h":33.89,"l":33.6,"n":1748,"o":33.89,"t":"2025-01-15T05:00:00Z","v":143894,"vw":33.748266},{"c":33.98,"h":34.07,"l":33.6741,"n":1484,"o":33.77,"t":"2025-01-16T05:00:00Z","v":122026,"vw":33.96459},{"c":34.13,"h":34.3,"l":34.12,"n":2000,"o":34.3,"t":"2025-01-17T05:00:00Z","v":169624,"vw":34.22455},{"c":34.62,"h":34.67,"l":34.4197,"n":2061,"o":34.48,"t":"2025-01-21T05:00:00Z","v":228893,"vw":34.600766},{"c":34.51,"h":34.77,"l":34.51,"n":3580,"o":34.77,"t":"2025-01-22T05:00:00Z","v":1303723,"vw":34.610158},{"c":34.55,"h":34.61,"l":34.305,"n":1626,"o":34.49,"t":"2025-01-23T05:00:00Z","v":611053,"vw":34.524228},{"c":34.53,"h":34.7438,"l":34.521,"n":2010,"o":34.67,"t":"2025-01-24T05:00:00Z","v":249626,"vw":34.620466},{"c":34.22,"h":34.3894,"l":34.0711,"n":1889,"o":34.21,"t":"2025-01-27T05:00:00Z","v":216419,"vw":34.208303},{"c":34.43,"h":34.4897,"l":34.1615,"n":1856,"o":34.37,"t":"2025-01-28T05:00:00Z","v":193857,"vw":34.368282},{"c":34.33,"h":34.5001,"l":34.18,"n":1327,"o":34.44,"t":"2025-01-29T05:00:00Z","v":183158,"vw":34.356771},{"c":34.64,"h":34.81,"l":34.45,"n":1739,"o":34.45,"t":"2025-01-30T05:00:00Z","v":185647,"vw":34.679633},{"c":34.45,"h":34.9399,"l":34.35,"n":1725,"o":34.77,"t":"2025-01-31T05:00:00Z","v":184874,"vw":34.615335},{"c":34.14,"h":34.3996,"l":33.69,"n":1995,"o":33.75,"t":"2025-02-03T05:00:00Z","v":193177,"vw":34.08142},{"c":34.24,"h":34.4569,"l":34.15,"n":1336,"o":34.15,"t":"2025-02-04T05:00:00Z","v":171923,"vw":34.283906},{"c":34.5,"h":34.5681,"l":34.1901,"n":1408,"o":34.42,"t":"2025-02-05T05:00:00Z","v":1968841,"vw":34.531499},{"c":34.5,"h":34.85,"l":34.3283,"n":2155,"o":34.61,"t":"2025-02-06T05:00:00Z","v":438323,"vw":34.515214},{"c":34.32,"h":34.6599,"l":34.27,"n":1953,"o":34.59,"t":"2025-02-07T05:00:00Z","v":170904,"vw":34.426793},{"c":34.35,"h":34.5599,"l":34.28,"n":1727,"o":34.5,"t":"2025-02-10T05:00:00Z","v":196899,"vw":34.402984},{"c":34.12,"h":34.3,"l":34.0275,"n":1322,"o":34.3,"t":"2025-02-11T05:00:00Z","v":121977,"vw":34.120232},{"c":33.92,"h":34.02,"l":33.63,"n":1368,"o":33.8,"t":"2025-02-12T05:00:00Z","v":201497,"vw":33.92147},{"c":34.25,"h":34.3,"l":33.9845,"n":1036,"o":34.04,"t":"2025-02-13T05:00:00Z","v":217556,"vw":34.101028},{"c":34.23,"h":34.3999,"l":34.23,"n":1687,"o":34.35,"t":"2025-02-14T05:00:00Z","v":939162,"vw":34.317109},{"c":34.56,"h":34.56,"l":34.3076,"n":2542,"o":34.38,"t":"2025-02-18T05:00:00Z","v":737871,"vw":34.431122},{"c":34.38,"h":34.55,"l":34.34,"n":2817,"o":34.47,"t":"2025-02-19T05:00:00Z","v":688941,"vw":34.448275},{"c":34.05,"h":34.349,"l":33.79,"n":3458,"o":34.23,"t":"2025-02-20T05:00:00Z","v":711443,"vw":33.892963},{"c":33.32,"h":34.11,"l":33.2,"n":2718,"o":34.07,"t":"2025-02-21T05:00:00Z","v":1534536,"vw":33.480971},{"c":33.16,"h":33.4604,"l":32.9514,"n":1699,"o":33.35,"t":"2025-02-24T05:00:00Z","v":251113,"vw":33.239654},{"c":33.09,"h":33.34,"l":32.8205,"n":1377,"o":33.16,"t":"2025-02-25T05:00:00Z","v":336736,"vw":33.069549},{"c":33.2,"h":33.57,"l":33.12,"n":1336,"o":33.25,"t":"2025-02-26T05:00:00Z","v":192893,"vw":33.33084},{"c":32.85,"h":33.4517,"l":32.85,"n":1148,"o":33.38,"t":"2025-02-27T05:00:00Z","v":159330,"vw":33.177617},{"c":33.29,"h":33.29,"l":32.7001,"n":1765,"o":32.84,"t":"2025-02-28T05:00:00Z","v":385941,"vw":32.891904},{"c":32.62,"h":33.4999,"l":32.485,"n":2012,"o":33.32,"t":"2025-03-03T05:00:00Z","v":266783,"vw":33.002296},{"c":32.05,"h":32.6,"l":31.701,"n":1837,"o":32.24,"t":"2025-03-04T05:00:00Z","v":1774062,"vw":32.050925},{"c":32.4,"h":32.51,"l":31.89,"n":1629,"o":32,"t":"2025-03-05T05:00:00Z","v":301290,"vw":32.206826},{"c":31.72,"h":32.2716,"l":31.6479,"n":2605,"o":32,"t":"2025-03-06T05:00:00Z","v":524470,"vw":31.859981},{"c":32.02,"h":32.0699,"l":31.27,"n":2274,"o":31.65,"t":"2025-03-07T05:00:00Z","v":3591545,"vw":31.706126},{"c":31.24,"h":31.7263,"l":30.95,"n":2960,"o":31.64,"t":"2025-03-10T04:00:00Z","v":450601,"vw":31.309834},{"c":31.03,"h":31.3299,"l":30.7765,"n":1783,"o":31.17,"t":"2025-03-11T04:00:00Z","v":496652,"vw":31.003509},{"c":31.1,"h":31.49,"l":30.8223,"n":1305,"o":31.3,"t":"2025-03-12T04:00:00Z","v":205649,"vw":31.1304},{"c":30.53,"h":31.0799,"l":30.43,"n":2129,"o":30.99,"t":"2025-03-13T04:00:00Z","v":649025,"vw":30.651124},{"c":31.3,"h":31.37,"l":30.87,"n":1922,"o":30.88,"t":"2025-03-14T04:00:00Z","v":314495,"vw":31.246906},{"c":31.81,"h":31.94,"l":31.24,"n":1743,"o":31.24,"t":"2025-03-17T04:00:00Z","v":320517,"vw":31.748091},{"c":31.56,"h":31.68,"l":31.38,"n":1957,"o":31.68,"t":"2025-03-18T04:00:00Z","v":218200,"vw":31.555199},{"c":31.97,"h":32.14,"l":31.5317,"n":1806,"o":31.56,"t":"2025-03-19T04:00:00Z","v":230241,"vw":31.814761},{"c":31.91,"h":32.1299,"l":31.74,"n":1167,"o":31.77,"t":"2025-03-20T04:00:00Z","v":136693,"vw":31.948728},{"c":31.69,"h":31.7099,"l":31.335,"n":1412,"o":31.42,"t":"2025-03-21T04:00:00Z","v":127795,"vw":31.544903},{"c":32.4,"h":32.41,"l":32.02,"n":2725,"o":32.02,"t":"2025-03-24T04:00:00Z","v":358664,"vw":32.260434},{"c":32.37,"h":32.51,"l":32.1937,"n":1444,"o":32.4,"t":"2025-03-25T04:00:00Z","v":212700,"vw":32.360741},{"c":32.12,"h":32.4899,"l":31.98,"n":1216,"o":32.35,"t":"2025-03-26T04:00:00Z","v":219537,"vw":32.112378},{"c":31.8,"h":32.12,"l":31.75,"n":1185,"o":32.03,"t":"2025-03-27T04:00:00Z","v":206599,"vw":31.907046},{"c":31.29,"h":31.8388,"l":31.14,"n":2388,"o":31.78,"t":"2025-03-28T04:00:00Z","v":375030,"vw":31.298381},{"c":31.34,"h":31.49,"l":30.6928,"n":2028,"o":30.88,"t":"2025-03-31T04:00:00Z","v":2758332,"vw":31.161345},{"c":31.57,"h":31.6259,"l":31.03,"n":2048,"o":31.29,"t":"2025-04-01T04:00:00Z","v":354667,"vw":31.418643},{"c":31.95,"h":32.06,"l":31.18,"n":1678,"o":31.18,"t":"2025-04-02T04:00:00Z","v":235038,"vw":31.752385},{"c":30.16,"h":31.059,"l":30.14,"n":2781,"o":30.68,"t":"2025-04-03T04:00:00Z","v":366496,"vw":30.404374},{"c":28.43,"h":29.3491,"l":28.2022,"n":3139,"o":29.2,"t":"2025-04-04T04:00:00Z","v":548299,"vw":28.672163},{"c":28.15,"h":29.2127,"l":26.9275,"n":2983,"o":27.23,"t":"2025-04-07T04:00:00Z","v":1154062,"vw":28.155138},{"c":27.66,"h":29.2089,"l":27.3531,"n":2171,"o":29.09,"t":"2025-04-08T04:00:00Z","v":303850,"vw":28.24857},{"c":29.9,"h":30.29,"l":27.29,"n":2527,"o":27.47,"t":"2025-04-09T04:00:00Z","v":301417,"vw":29.009507},{"c":29.13,"h":29.5881,"l":28.36,"n":2458,"o":29.48,"t":"2025-04-10T04:00:00Z","v":306224,"vw":29.034212},{"c":29.56,"h":29.6397,"l":28.6401,"n":1505,"o":29,"t":"2025-04-11T04:00:00Z","v":406086,"vw":29.273481},{"c":29.94,"h":30.32,"l":29.55,"n":2434,"o":30,"t":"2025-04-14T04:00:00Z","v":228649,"vw":29.893843},{"c":30,"h":30.1987,"l":29.86,"n":1356,"o":29.95,"t":"2025-04-15T04:00:00Z","v":228672,"vw":30.001717},{"c":29.67,"h":30.0896,"l":29.301,"n":1314,"o":29.74,"t":"2025-04-16T04:00:00Z","v":232776,"vw":29.742729},{"c":29.86,"h":30.039,"l":29.5901,"n":1635,"o":29.68,"t":"2025-04-17T04:00:00Z","v":466616,"vw":29.861357},{"c":29.11,"h":29.6287,"l":28.84,"n":2632,"o":29.53,"t":"2025-04-21T04:00:00Z","v":461139,"vw":29.075882},{"c":29.88,"h":30.0421,"l":29.43,"n":1182,"o":29.43,"t":"2025-04-22T04:00:00Z","v":426233,"vw":29.807868},{"c":30.3,"h":31.0587,"l":30.21,"n":1132,"o":30.71,"t":"2025-04-23T04:00:00Z","v":171573,"vw":30.520313},{"c":31.07,"h":31.07,"l":30.3122,"n":1602,"o":30.38,"t":"2025-04-24T04:00:00Z","v":341622,"vw":30.936787},{"c":31.09,"h":31.1199,"l":30.77,"n":1480,"o":30.93,"t":"2025-04-25T04:00:00Z","v":220463,"vw":30.964626},{"c":31.23,"h":31.31,"l":30.86,"n":1691,"o":31.05,"t":"2025-04-28T04:00:00Z","v":192233,"vw":31.083122},{"c":31.42,"h":31.5,"l":30.9501,"n":1812,"o":31.07,"t":"2025-04-29T04:00:00Z","v":229460,"vw":31.297081},{"c":31.45,"h":31.45,"l":29.5,"n":2298,"o":30.99,"t":"2025-04-30T04:00:00Z","v":633898,"vw":31.038155},{"c":31.43,"h":31.7112,"l":31.275,"n":2295,"o":31.55,"t":"2025-05-01T04:00:00Z","v":402673,"vw":31.514626},{"c":32.07,"h":32.0999,"l":31.71,"n":2143,"o":31.76,"t":"2025-05-02T04:00:00Z","v":224149,"vw":32.022394},{"c":32.01,"h":32.2,"l":31.73,"n":1697,"o":31.73,"t":"2025-05-05T04:00:00Z","v":168300,"vw":32.074179},{"c":31.76,"h":31.9228,"l":31.55,"n":1887,"o":31.7,"t":"2025-05-06T04:00:00Z","v":466703,"vw":31.756687},{"c":31.87,"h":32.01,"l":31.6917,"n":1304,"o":31.79,"t":"2025-05-07T04:00:00Z","v":372518,"vw":31.906862},{"c":32.28,"h":32.5799,"l":32.0101,"n":1525,"o":32.12,"t":"2025-05-08T04:00:00Z","v":345870,"vw":32.401113},{"c":32.25,"h":32.44,"l":32.17,"n":1750,"o":32.34,"t":"2025-05-09T04:00:00Z","v":175577,"vw":32.292801},{"c":33.23,"h":33.305,"l":32.8801,"n":1715,"o":33.3,"t":"2025-05-12T04:00:00Z","v":337400,"vw":33.058733},{"c":33.42,"h":33.5672,"l":33.2101,"n":1588,"o":33.32,"t":"2025-05-13T04:00:00Z","v":255914,"vw":33.440884},{"c":33.29,"h":33.49,"l":33.23,"n":1928,"o":33.49,"t":"2025-05-14T04:00:00Z","v":282437,"vw":33.34533},{"c":33.53,"h":33.53,"l":33.128,"n":1105,"o":33.27,"t":"2025-05-15T04:00:00Z","v":177089,"vw":33.395929},{"c":33.83,"h":33.8392,"l":33.445,"n":1417,"o":33.52,"t":"2025-05-16T04:00:00Z","v":190793,"vw":33.691974},{"c":33.73,"h":33.8,"l":33.1,"n":1618,"o":33.48,"t":"2025-05-19T04:00:00Z","v":199054,"vw":33.696284},{"c":33.63,"h":33.7999,"l":33.54,"n":2025,"o":33.7,"t":"2025-05-20T04:00:00Z","v":381322,"vw":33.700074},{"c":32.97,"h":33.5399,"l":32.92,"n":1694,"o":33.45,"t":"2025-05-21T04:00:00Z","v":211281,"vw":33.29244},{"c":32.92,"h":33.1099,"l":32.75,"n":2046,"o":32.9,"t":"2025-05-22T04:00:00Z","v":318416,"vw":32.936171},{"c":32.75,"h":32.93,"l":32.5,"n":1762,"o":32.51,"t":"2025-05-23T04:00:00Z","v":310966,"vw":32.776086},{"c":33.37,"h":33.42,"l":33.04,"n":1531,"o":33.42,"t":"2025-05-27T04:00:00Z","v":153715,"vw":33.348813},{"c":33.18,"h":33.47,"l":33.135,"n":1824,"o":33.47,"t":"2025-05-28T04:00:00Z","v":327775,"vw":33.281913},{"c":33.19,"h":33.46,"l":32.9895,"n":2458,"o":33.46,"t":"2025-05-29T04:00:00Z","v":312965,"vw":33.169349},{"c":33.19,"h":33.34,"l":32.93,"n":1508,"o":33.23,"t":"2025-05-30T04:00:00Z","v":166723,"vw":33.147551},{"c":33.36,"h":33.36,"l":32.83,"n":2301,"o":33.26,"t":"2025-06-02T04:00:00Z","v":326037,"vw":33.214435},{"c":33.61,"h":33.6253,"l":33.2,"n":1467,"o":33.38,"t":"2025-06-03T04:00:00Z","v":599661,"vw":33.495615},{"c":33.53,"h":33.67,"l":33.4701,"n":1282,"o":33.6,"t":"2025-06-04T04:00:00Z","v":147501,"vw":33.596221},{"c":33.42,"h":33.73,"l":33.35,"n":1581,"o":33.6,"t":"2025-06-05T04:00:00Z","v":218660,"vw":33.5573},{"c":33.72,"h":33.86,"l":33.6079,"n":1567,"o":33.86,"t":"2025-06-06T04:00:00Z","v":163057,"vw":33.736015},{"c":33.74,"h":33.8793,"l":33.6,"n":1664,"o":33.82,"t":"2025-06-09T04:00:00Z","v":147341,"vw":33.747702},{"c":33.72,"h":33.8199,"l":33.5014,"n":1284,"o":33.73,"t":"2025-06-10T04:00:00Z","v":139494,"vw":33.737053},{"c":33.65,"h":33.91,"l":33.59,"n":1708,"o":33.85,"t":"2025-06-11T04:00:00Z","v":189524,"vw":33.763738},{"c":33.69,"h":33.74,"l":33.54,"n":1422,"o":33.62,"t":"2025-06-12T04:00:00Z","v":649809,"vw":33.68591},{"c":33.23,"h":33.6,"l":33.16,"n":2097,"o":33.46,"t":"2025-06-13T04:00:00Z","v":195315,"vw":33.370139},{"c":33.67,"h":33.739,"l":33.52,"n":1843,"o":33.56,"t":"2025-06-16T04:00:00Z","v":237273,"vw":33.648195},{"c":33.33,"h":33.5999,"l":33.3,"n":1646,"o":33.46,"t":"2025-06-17T04:00:00Z","v":521468,"vw":33.475748},{"c":33.41,"h":33.65,"l":33.35,"n":1342,"o":33.41,"t":"2025-06-18T04:00:00Z","v":148060,"vw":33.517258},{"c":33.32,"h":33.55,"l":33.245,"n":1680,"o":33.49,"t":"2025-06-20T04:00:00Z","v":261335,"vw":33.385978},{"c":33.66,"h":33.67,"l":33.12,"n":3312,"o":33.33,"t":"2025-06-23T04:00:00Z","v":509302,"vw":33.525017},{"c":34.23,"h":34.23,"l":33.785,"n":1803,"o":33.96,"t":"2025-06-24T04:00:00Z","v":272688,"vw":34.008847},{"c":33.7,"h":34.05,"l":33.7,"n":2087,"o":34.04,"t":"2025-06-25T04:00:00Z","v":246765,"vw":33.851629},{"c":34.06,"h":34.189,"l":33.76,"n":1730,"o":33.96,"t":"2025-06-26T04:00:00Z","v":317871,"vw":33.994154},{"c":34.37,"h":34.3999,"l":33.9901,"n":2122,"o":34.28,"t":"2025-06-27T04:00:00Z","v":274491,"vw":34.247656},{"c":34.4147,"h":34.4499,"l":34.2001,"n":1830,"o":34.25,"t":"2025-06-30T04:00:00Z","v":221481,"vw":34.305293},{"c":34.63,"h":34.7299,"l":34.24,"n":2113,"o":34.38,"t":"2025-07-01T04:00:00Z","v":548546,"vw":34.568123},{"c":34.8,"h":34.8,"l":34.37,"n":2596,"o":34.62,"t":"2025-07-02T04:00:00Z","v":538928,"vw":34.558213},{"c":34.87,"h":34.95,"l":34.69,"n":1911,"o":34.79,"t":"2025-07-03T04:00:00Z","v":310244,"vw":34.874468},{"c":34.79,"h":34.97,"l":34.52,"n":2272,"o":34.88,"t":"2025-07-07T04:00:00Z","v":189311,"vw":34.734548},{"c":34.63,"h":34.837,"l":34.61,"n":1675,"o":34.83,"t":"2025-07-08T04:00:00Z","v":428217,"vw":34.71},{"c":34.77,"h":34.9699,"l":34.58,"n":1528,"o":34.91,"t":"2025-07-09T04:00:00Z","v":1130166,"vw":34.708637},{"c":34.84,"h":35.02,"l":34.72,"n":1855,"o":34.75,"t":"2025-07-10T04:00:00Z","v":771909,"vw":34.944363},{"c":34.49,"h":34.77,"l":34.485,"n":1798,"o":34.77,"t":"2025-07-11T04:00:00Z","v":178074,"vw":34.592179},{"c":34.7,"h":34.77,"l":34.44,"n":1847,"o":34.5,"t":"2025-07-14T04:00:00Z","v":296245,"vw":34.700206},{"c":34.21,"h":34.7799,"l":34.21,"n":2308,"o":34.71,"t":"2025-07-15T04:00:00Z","v":254617,"vw":34.411496},{"c":34.41,"h":34.4499,"l":33.9201,"n":2438,"o":34.42,"t":"2025-07-16T04:00:00Z","v":446244,"vw":34.288025},{"c":34.73,"h":34.76,"l":34.4101,"n":2266,"o":34.42,"t":"2025-07-17T04:00:00Z","v":448816,"vw":34.666095},{"c":34.83,"h":34.89,"l":34.67,"n":2030,"o":34.89,"t":"2025-07-18T04:00:00Z","v":224606,"vw":34.763464},{"c":34.69,"h":34.93,"l":34.63,"n":2812,"o":34.92,"t":"2025-07-21T04:00:00Z","v":329184,"vw":34.82853},{"c":35,"h":35.03,"l":34.63,"n":2260,"o":34.63,"t":"2025-07-22T04:00:00Z","v":320813,"vw":34.893828},{"c":35.18,"h":35.24,"l":35.06,"n":4792,"o":35.19,"t":"2025-07-23T04:00:00Z","v":1745165,"vw":35.183834},{"c":35.08,"h":35.2799,"l":35.054,"n":2048,"o":35.26,"t":"2025-07-24T04:00:00Z","v":1335089,"vw":35.176095},{"c":35.22,"h":35.3,"l":35.015,"n":2938,"o":35.13,"t":"2025-07-25T04:00:00Z","v":463455,"vw":35.244433},{"c":35.21,"h":35.36,"l":35.07,"n":3819,"o":35.36,"t":"2025-07-28T04:00:00Z","v":607910,"vw":35.174031},{"c":35.07,"h":35.25,"l":34.957,"n":1917,"o":35.2,"t":"2025-07-29T04:00:00Z","v":256992,"vw":35.083463},{"c":35.01,"h":35.31,"l":34.8671,"n":2092,"o":35.2,"t":"2025-07-30T04:00:00Z","v":342324,"vw":35.09033},{"c":34.82,"h":35.3,"l":34.82,"n":2421,"o":35.13,"t":"2025-07-31T04:00:00Z","v":413606,"vw":35.095869},{"c":34.37,"h":34.57,"l":34.06,"n":3160,"o":34.57,"t":"2025-08-01T04:00:00Z","v":374723,"vw":34.36504},{"c":34.92,"h":34.9695,"l":34.6,"n":2032,"o":34.64,"t":"2025-08-04T04:00:00Z","v":308727,"vw":34.844565},{"c":34.81,"h":35.1199,"l":34.6601,"n":2901,"o":34.94,"t":"2025-08-05T04:00:00Z","v":591231,"vw":34.879772},{"c":34.8,"h":35.0372,"l":34.6826,"n":2595,"o":34.99,"t":"2025-08-06T04:00:00Z","v":337232,"vw":34.848812},{"c":34.76,"h":35.2177,"l":34.5105,"n":3509,"o":35.19,"t":"2025-08-07T04:00:00Z","v":370067,"vw":34.685995},{"c":34.68,"h":34.94,"l":34.67,"n":2790,"o":34.89,"t":"2025-08-08T04:00:00Z","v":328233,"vw":34.750879},{"c":34.61,"h":34.89,"l":34.55,"n":2075,"o":34.67,"t":"2025-08-11T04:00:00Z","v":219959,"vw":34.66398},{"c":35.1,"h":35.1,"l":34.6423,"n":2030,"o":34.8,"t":"2025-08-12T04:00:00Z","v":303398,"vw":34.937186},{"c":35.59,"h":35.59,"l":35.1008,"n":1965,"o":35.27,"t":"2025-08-13T04:00:00Z","v":320893,"vw":35.322886},{"c":35.21,"h":35.33,"l":35.0701,"n":1455,"o":35.33,"t":"2025-08-14T04:00:00Z","v":374987,"vw":35.202105},{"c":35.1,"h":35.34,"l":35.1,"n":1861,"o":35.24,"t":"2025-08-15T04:00:00Z","v":237335,"vw":35.198294},{"c":35.2,"h":35.2814,"l":35.0497,"n":2574,"o":35.05,"t":"2025-08-18T04:00:00Z","v":2460120,"vw":35.228007},{"c":35.29,"h":35.5199,"l":35.15,"n":1784,"o":35.29,"t":"2025-08-19T04:00:00Z","v":298426,"vw":35.284417},{"c":35.26,"h":35.3099,"l":34.99,"n":1906,"o":35.27,"t":"2025-08-20T04:00:00Z","v":370830,"vw":35.144663},{"c":35.14,"h":35.2799,"l":34.97,"n":1455,"o":35.15,"t":"2025-08-21T04:00:00Z","v":242960,"vw":35.17509},{"c":35.87,"h":36.017,"l":35.2717,"n":2017,"o":35.4,"t":"2025-08-22T04:00:00Z","v":298907,"vw":35.90351},{"c":35.68,"h":35.9799,"l":35.68,"n":1975,"o":35.84,"t":"2025-08-25T04:00:00Z","v":264394,"vw":35.802569},{"c":35.85,"h":35.89,"l":35.714,"n":1794,"o":35.75,"t":"2025-08-26T04:00:00Z","v":460216,"vw":35.801573},{"c":36.02,"h":36.0699,"l":35.75,"n":2157,"o":35.89,"t":"2025-08-27T04:00:00Z","v":750749,"vw":35.96855},{"c":36.05,"h":36.0699,"l":35.8636,"n":2028,"o":36.06,"t":"2025-08-28T04:00:00Z","v":413326,"vw":35.981438},{"c":35.83,"h":36.1379,"l":35.76,"n":1781,"o":36.06,"t":"2025-08-29T04:00:00Z","v":400327,"vw":35.833681},{"c":35.65,"h":35.7227,"l":35.36,"n":2619,"o":35.44,"t":"2025-09-02T04:00:00Z","v":776320,"vw":35.541206},{"c":35.64,"h":35.83,"l":35.52,"n":2390,"o":35.76,"t":"2025-09-03T04:00:00Z","v":394882,"vw":35.619293},{"c":35.99,"h":35.99,"l":35.64,"n":1444,"o":35.77,"t":"2025-09-04T04:00:00Z","v":578149,"vw":35.812449},{"c":36,"h":36.292,"l":35.71,"n":2821,"o":36.09,"t":"2025-09-05T04:00:00Z","v":341199,"vw":35.888386},{"c":36.06,"h":36.3,"l":35.79,"n":2022,"o":36,"t":"2025-09-08T04:00:00Z","v":286462,"vw":36.009747},{"c":36.04,"h":36.1199,"l":35.875,"n":2391,"o":36.08,"t":"2025-09-09T04:00:00Z","v":298510,"vw":35.983312},{"c":35.99,"h":36.1688,"l":35.8301,"n":1821,"o":36.02,"t":"2025-09-10T04:00:00Z","v":411384,"vw":35.977493},{"c":36.44,"h":36.52,"l":36.04,"n":2578,"o":36.17,"t":"2025-09-11T04:00:00Z","v":881985,"vw":36.372277},{"c":36.19,"h":36.56,"l":36.17,"n":1819,"o":36.56,"t":"2025-09-12T04:00:00Z","v":526978,"vw":36.282994},{"c":36.3,"h":36.4499,"l":36.225,"n":2872,"o":36.41,"t":"2025-09-15T04:00:00Z","v":568213,"vw":36.313215},{"c":36.11,"h":36.36,"l":35.9476,"n":2410,"o":36.36,"t":"2025-09-16T04:00:00Z","v":834148,"vw":36.044711},{"c":36.21,"h":36.5788,"l":35.95,"n":2688,"o":36.26,"t":"2025-09-17T04:00:00Z","v":901432,"vw":36.241622},{"c":36.52,"h":36.5999,"l":36.25,"n":2440,"o":36.37,"t":"2025-09-18T04:00:00Z","v":363792,"vw":36.461047},{"c":36.25,"h":36.55,"l":36.09,"n":2048,"o":36.55,"t":"2025-09-19T04:00:00Z","v":1750611,"vw":36.215708},{"c":36.3,"h":36.34,"l":36.034,"n":3178,"o":36.14,"t":"2025-09-22T04:00:00Z","v":396785,"vw":36.207062},{"c":36.2,"h":36.4999,"l":36.138,"n":2289,"o":36.38,"t":"2025-09-23T04:00:00Z","v":359492,"vw":36.303688},{"c":35.97,"h":36.3399,"l":35.915,"n":2068,"o":36.29,"t":"2025-09-24T04:00:00Z","v":269495,"vw":36.062478},{"c":35.71,"h":35.83,"l":35.54,"n":2560,"o":35.78,"t":"2025-09-25T04:00:00Z","v":459568,"vw":35.699815},{"c":36.14,"h":36.1492,"l":35.748,"n":2729,"o":35.82,"t":"2025-09-26T04:00:00Z","v":478147,"vw":36.036226},{"c":36.23,"h":36.37,"l":36.07,"n":2550,"o":36.36,"t":"2025-09-29T04:00:00Z","v":415553,"vw":36.180974},{"c":36.15,"h":36.2994,"l":35.86,"n":2053,"o":36.16,"t":"2025-09-30T04:00:00Z","v":334726,"vw":35.996138},{"c":36.11,"h":36.33,"l":36.01,"n":2790,"o":36.22,"t":"2025-10-01T04:00:00Z","v":669563,"vw":36.098681},{"c":36.26,"h":36.26,"l":35.95,"n":2318,"o":36.19,"t":"2025-10-02T04:00:00Z","v":448192,"vw":36.121913},{"c":36.23,"h":36.49,"l":36.23,"n":2508,"o":36.33,"t":"2025-10-03T04:00:00Z","v":325008,"vw":36.364937},{"c":36.31,"h":36.4551,"l":36.14,"n":2820,"o":36.41,"t":"2025-10-06T04:00:00Z","v":440976,"vw":36.336232},{"c":36.06,"h":36.41,"l":35.85,"n":3988,"o":36.41,"t":"2025-10-07T04:00:00Z","v":556305,"vw":36.006947},{"c":36.24,"h":36.29,"l":35.92,"n":2089,"o":36.19,"t":"2025-10-08T04:00:00Z","v":4978454,"vw":36.2346},{"c":35.96,"h":36.37,"l":35.8607,"n":2563,"o":36.37,"t":"2025-10-09T04:00:00Z","v":429234,"vw":36.01135},{"c":34.91,"h":36.0999,"l":34.91,"n":4024,"o":35.94,"t":"2025-10-10T04:00:00Z","v":920711,"vw":35.26106},{"c":35.31,"h":35.49,"l":35.19,"n":2246,"o":35.28,"t":"2025-10-13T04:00:00Z","v":435079,"vw":35.350061},{"c":35.61,"h":35.84,"l":35.04,"n":2130,"o":35.19,"t":"2025-10-14T04:00:00Z","v":1201354,"vw":35.706758},{"c":35.72,"h":36.1239,"l":35.475,"n":2168,"o":35.85,"t":"2025-10-15T04:00:00Z","v":860418,"vw":35.814405},{"c":35.28,"h":35.9899,"l":35.1718,"n":2759,"o":35.83,"t":"2025-10-16T04:00:00Z","v":385701,"vw":35.510392},{"c":35.4,"h":35.5,"l":35.17,"n":2326,"o":35.29,"t":"2025-10-17T04:00:00Z","v":523240,"vw":35.391688},{"c":35.81,"h":35.92,"l":35.54,"n":2903,"o":35.71,"t":"2025-10-20T04:00:00Z","v":1208526,"vw":35.843713},{"c":36.01,"h":36.17,"l":35.76,"n":2611,"o":36,"t":"2025-10-21T04:00:00Z","v":519869,"vw":36.05529},{"c":35.76,"h":36.11,"l":35.51,"n":2588,"o":36.11,"t":"2025-10-22T04:00:00Z","v":429862,"vw":35.793459},{"c":36,"h":36.1,"l":35.72,"n":2299,"o":35.9,"t":"2025-10-23T04:00:00Z","v":1040610,"vw":35.896287},{"c":36.2,"h":36.4686,"l":36.2,"n":2629,"o":36.29,"t":"2025-10-24T04:00:00Z","v":378948,"vw":36.337139},{"c":36.4,"h":36.4799,"l":36.277,"n":2436,"o":36.46,"t":"2025-10-27T04:00:00Z","v":393933,"vw":36.369536},{"c":36.02,"h":36.39,"l":36.02,"n":3049,"o":36.36,"t":"2025-10-28T04:00:00Z","v":468389,"vw":36.162781},{"c":35.63,"h":36.25,"l":35.55,"n":3204,"o":35.95,"t":"2025-10-29T04:00:00Z","v":719829,"vw":35.857952},{"c":35.44,"h":35.9499,"l":35.39,"n":2985,"o":35.51,"t":"2025-10-30T04:00:00Z","v":446248,"vw":35.681971},{"c":35.73,"h":35.855,"l":35.53,"n":5232,"o":35.56,"t":"2025-10-31T04:00:00Z","v":656959,"vw":35.686352},{"c":35.91,"h":35.91,"l":35.333,"n":3506,"o":35.79,"t":"2025-11-03T05:00:00Z","v":601503,"vw":35.737773},{"c":35.37,"h":35.7094,"l":35.3,"n":2702,"o":35.52,"t":"2025-11-04T05:00:00Z","v":478114,"vw":35.492856},{"c":35.66,"h":35.87,"l":35.3768,"n":2372,"o":35.42,"t":"2025-11-05T05:00:00Z","v":373800,"vw":35.649302},{"c":35.21,"h":35.7199,"l":35.16,"n":3224,"o":35.63,"t":"2025-11-06T05:00:00Z","v":520882,"vw":35.383498},{"c":35.66,"h":35.72,"l":35.11,"n":2682,"o":35.19,"t":"2025-11-07T05:00:00Z","v":469042,"vw":35.418849},{"c":35.95,"h":36.109,"l":35.69,"n":2766,"o":35.99,"t":"2025-11-10T05:00:00Z","v":484041,"vw":35.95503},{"c":36.15,"h":36.2,"l":35.96,"n":3842,"o":35.97,"t":"2025-11-11T05:00:00Z","v":466198,"vw":36.118654},{"c":36.16,"h":36.4399,"l":36.16,"n":2745,"o":36.29,"t":"2025-11-12T05:00:00Z","v":787743,"vw":36.312017},{"c":35.57,"h":36.15,"l":35.54,"n":4505,"o":36.1,"t":"2025-11-13T05:00:00Z","v":717685,"vw":35.786445},{"c":35.48,"h":36.34,"l":35.1201,"n":2238,"o":35.28,"t":"2025-11-14T05:00:00Z","v":473994,"vw":35.614757},{"c":34.95,"h":35.55,"l":34.7801,"n":4849,"o":35.51,"t":"2025-11-17T05:00:00Z","v":673241,"vw":35.198953},{"c":34.91,"h":35.25,"l":34.58,"n":2804,"o":34.77,"t":"2025-11-18T05:00:00Z","v":980536,"vw":35.032793},{"c":34.87,"h":35.37,"l":34.77,"n":3514,"o":35.03,"t":"2025-11-19T05:00:00Z","v":717859,"vw":34.950913},{"c":34.33,"h":35.5247,"l":34.33,"n":3432,"o":35.44,"t":"2025-11-20T05:00:00Z","v":528401,"vw":34.878963},{"c":35.06,"h":35.163,"l":34.4211,"n":2799,"o":34.59,"t":"2025-11-21T05:00:00Z","v":385570,"vw":34.871812},{"c":35.35,"h":35.3834,"l":34.95,"n":3267,"o":35.06,"t":"2025-11-24T05:00:00Z","v":546822,"vw":35.263255},{"c":35.95,"h":35.95,"l":35.38,"n":4607,"o":35.41,"t":"2025-11-25T05:00:00Z","v":944743,"vw":35.777876},{"c":36.13,"h":36.34,"l":35.82,"n":3172,"o":35.96,"t":"2025-11-26T05:00:00Z","v":734107,"vw":36.258086},{"c":36.41,"h":36.46,"l":36.1655,"n":1520,"o":36.25,"t":"2025-11-28T05:00:00Z","v":250818,"vw":36.380412},{"c":36.21,"h":36.4,"l":36.01,"n":2981,"o":36.06,"t":"2025-12-01T05:00:00Z","v":362375,"vw":36.241748},{"c":36.14,"h":36.4,"l":36.01,"n":2446,"o":36.33,"t":"2025-12-02T05:00:00Z","v":478917,"vw":36.158743},{"c":36.35,"h":36.35,"l":36.05,"n":2450,"o":36.16,"t":"2025-12-03T05:00:00Z","v":445224,"vw":36.284041},{"c":36.5,"h":36.54,"l":36.25,"n":2066,"o":36.33,"t":"2025-12-04T05:00:00Z","v":1065670,"vw":36.428066},{"c":36.43,"h":36.65,"l":36.3,"n":2239,"o":36.46,"t":"2025-12-05T05:00:00Z","v":374175,"vw":36.541655},{"c":36.38,"h":36.534,"l":36.297,"n":2638,"o":36.53,"t":"2025-12-08T05:00:00Z","v":703024,"vw":36.396002},{"c":36.4,"h":36.58,"l":36.31,"n":2880,"o":36.31,"t":"2025-12-09T05:00:00Z","v":576740,"vw":36.461342},{"c":36.77,"h":36.8898,"l":36.29,"n":2626,"o":36.42,"t":"2025-12-10T05:00:00Z","v":759105,"vw":36.690479},{"c":37.02,"h":37.0899,"l":36.68,"n":2628,"o":36.74,"t":"2025-12-11T05:00:00Z","v":438352,"vw":36.997506},{"c":36.67,"h":37.1993,"l":36.6,"n":2239,"o":37.14,"t":"2025-12-12T05:00:00Z","v":716971,"vw":36.705371},{"c":36.59,"h":36.91,"l":36.4748,"n":2706,"o":36.91,"t":"2025-12-15T05:00:00Z","v":478967,"vw":36.567688},{"c":36.35,"h":36.64,"l":36.215,"n":2681,"o":36.64,"t":"2025-12-16T05:00:00Z","v":543904,"vw":36.381107},{"c":36.2,"h":36.6499,"l":36.1499,"n":2285,"o":36.4,"t":"2025-12-17T05:00:00Z","v":458388,"vw":36.297841},{"c":36.37,"h":36.65,"l":36.2899,"n":2104,"o":36.48,"t":"2025-12-18T05:00:00Z","v":343695,"vw":36.441254},{"c":36.51,"h":36.62,"l":36.28,"n":2448,"o":36.28,"t":"2025-12-19T05:00:00Z","v":1604240,"vw":36.553835},{"c":36.83,"h":36.9,"l":36.7,"n":5282,"o":36.8,"t":"2025-12-22T05:00:00Z","v":846746,"vw":36.841293},{"c":36.78,"h":36.8723,"l":36.65,"n":3082,"o":36.83,"t":"2025-12-23T05:00:00Z","v":885928,"vw":36.737826},{"c":36.89,"h":36.93,"l":36.7,"n":1303,"o":36.79,"t":"2025-12-24T05:00:00Z","v":423282,"vw":36.848985},{"c":36.9,"h":36.9,"l":36.77,"n":2259,"o":36.9,"t":"2025-12-26T05:00:00Z","v":333112,"vw":36.827557},{"c":36.74,"h":36.9,"l":36.686,"n":2786,"o":36.75,"t":"2025-12-29T05:00:00Z","v":463637,"vw":36.747011},{"c":36.69,"h":36.86,"l":36.69,"n":2510,"o":36.86,"t":"2025-12-30T05:00:00Z","v":487572,"vw":36.737813},{"c":36.38,"h":36.6928,"l":36.35,"n":2675,"o":36.66,"t":"2025-12-31T05:00:00Z","v":498537,"vw":36.539878},{"c":36.63,"h":36.665,"l":36.29,"n":3328,"o":36.5,"t":"2026-01-02T05:00:00Z","v":920734,"vw":36.475708},{"c":37.08,"h":37.21,"l":36.7,"n":5086,"o":36.7,"t":"2026-01-05T05:00:00Z","v":1214963,"vw":37.079833},{"c":37.56,"h":37.6131,"l":37.0393,"n":3174,"o":37.09,"t":"2026-01-06T05:00:00Z","v":773542,"vw":37.382282},{"c":37.28,"h":37.66,"l":37.26,"n":3415,"o":37.66,"t":"2026-01-07T05:00:00Z","v":890048,"vw":37.393649},{"c":37.3,"h":37.415,"l":37.2,"n":3611,"o":37.22,"t":"2026-01-08T05:00:00Z","v":1015328,"vw":37.337523},{"c":37.47,"h":37.67,"l":37.37,"n":2725,"o":37.44,"t":"2026-01-09T05:00:00Z","v":952533,"vw":37.537354},{"c":37.49,"h":37.5261,"l":37.2785,"n":2750,"o":37.3,"t":"2026-01-12T05:00:00Z","v":599456,"vw":37.459577},{"c":37.56,"h":37.72,"l":37.45,"n":2359,"o":37.68,"t":"2026-01-13T05:00:00Z","v":614821,"vw":37.54034},{"c":37.54,"h":37.63,"l":37.34,"n":3593,"o":37.59,"t":"2026-01-14T05:00:00Z","v":683160,"vw":37.442765},{"c":37.73,"h":37.91,"l":37.661,"n":3441,"o":37.72,"t":"2026-01-15T05:00:00Z","v":792385,"vw":37.835888},{"c":37.57,"h":37.84,"l":37.57,"n":3561,"o":37.73,"t":"2026-01-16T05:00:00Z","v":994153,"vw":37.689049},{"c":36.98,"h":37.41,"l":36.95,"n":4092,"o":37.12,"t":"2026-01-20T05:00:00Z","v":595894,"vw":37.139696},{"c":37.51,"h":37.6553,"l":37.2,"n":4050,"o":37.31,"t":"2026-01-21T05:00:00Z","v":1873674,"vw":37.392243},{"c":37.71,"h":37.915,"l":37.61,"n":3242,"o":37.76,"t":"2026-01-22T05:00:00Z","v":1229791,"vw":37.728647},{"c":37.47,"h":37.71,"l":37.345,"n":3089,"o":37.71,"t":"2026-01-23T05:00:00Z","v":643876,"vw":37.470764},{"c":37.59,"h":37.705,"l":37.5,"n":2545,"o":37.56,"t":"2026-01-26T05:00:00Z","v":389055,"vw":37.579462},{"c":37.46,"h":37.73,"l":37.38,"n":3944,"o":37.73,"t":"2026-01-27T05:00:00Z","v":1068861,"vw":37.485268},{"c":37.4,"h":37.5825,"l":37.32,"n":2495,"o":37.56,"t":"2026-01-28T05:00:00Z","v":650872,"vw":37.45158},{"c":37.27,"h":37.6,"l":36.9322,"n":3268,"o":37.6,"t":"2026-01-29T05:00:00Z","v":989037,"vw":37.165519},{"c":36.81,"h":37.24,"l":36.51,"n":3204,"o":37.18,"t":"2026-01-30T05:00:00Z","v":788335,"vw":36.855656},{"c":37.05,"h":37.15,"l":36.6726,"n":3893,"o":36.75,"t":"2026-02-02T05:00:00Z","v":828393,"vw":37.049018},{"c":36.89,"h":37.2296,"l":36.525,"n":3164,"o":37.22,"t":"2026-02-03T05:00:00Z","v":796635,"vw":36.758203},{"c":36.98,"h":37.11,"l":36.56,"n":4223,"o":36.98,"t":"2026-02-04T05:00:00Z","v":806024,"vw":36.877617},{"c":36.59,"h":36.95,"l":36.4857,"n":3203,"o":36.82,"t":"2026-02-05T05:00:00Z","v":1013923,"vw":36.64274},{"c":37.49,"h":37.5,"l":36.975,"n":3701,"o":37,"t":"2026-02-06T05:00:00Z","v":571790,"vw":37.316458},{"c":37.67,"h":37.8,"l":37.3601,"n":2525,"o":37.42,"t":"2026-02-09T05:00:00Z","v":476319,"vw":37.691072},{"c":37.67,"h":37.8299,"l":37.61,"n":2477,"o":37.74,"t":"2026-02-10T05:00:00Z","v":463624,"vw":37.726312},{"c":37.49,"h":37.94,"l":37.3281,"n":3269,"o":37.87,"t":"2026-02-11T05:00:00Z","v":955971,"vw":37.476712},{"c":36.96,"h":38.0101,"l":36.84,"n":4208,"o":37.71,"t":"2026-02-12T05:00:00Z","v":878280,"vw":37.133825},{"c":37.48,"h":37.63,"l":36.9,"n":3049,"o":37.08,"t":"2026-02-13T05:00:00Z","v":672929,"vw":37.472826},{"c":37.41,"h":37.5919,"l":37.08,"n":4288,"o":37.44,"t":"2026-02-17T05:00:00Z","v":844940,"vw":37.359106},{"c":37.67,"h":37.87,"l":37.475,"n":3244,"o":37.56,"t":"2026-02-18T05:00:00Z","v":711315,"vw":37.712677},{"c":37.63,"h":37.685,"l":37.4223,"n":3769,"o":37.57,"t":"2026-02-19T05:00:00Z","v":597418,"vw":37.551326},{"c":37.84,"h":38.065,"l":37.5001,"n":4209,"o":37.59,"t":"2026-02-20T05:00:00Z","v":749387,"vw":37.767668},{"c":37.15,"h":37.77,"l":37.005,"n":3303,"o":37.73,"t":"2026-02-23T05:00:00Z","v":487960,"vw":37.172322},{"c":37.71,"h":37.73,"l":37.1432,"n":3173,"o":37.19,"t":"2026-02-24T05:00:00Z","v":520694,"vw":37.599707},{"c":37.92,"h":37.9599,"l":37.6,"n":4325,"o":37.89,"t":"2026-02-25T05:00:00Z","v":1169341,"vw":37.88086},{"c":38.26,"h":38.26,"l":37.84,"n":3036,"o":38,"t":"2026-02-26T05:00:00Z","v":672771,"vw":38.153103},{"c":38.06,"h":38.06,"l":37.74,"n":3303,"o":37.92,"t":"2026-02-27T05:00:00Z","v":468794,"vw":37.906286},{"c":38.07,"h":38.18,"l":37.59,"n":5251,"o":37.59,"t":"2026-03-02T05:00:00Z","v":817805,"vw":37.969925},{"c":37.53,"h":37.7199,"l":36.75,"n":5248,"o":37.24,"t":"2026-03-03T05:00:00Z","v":740102,"vw":37.38783},{"c":37.66,"h":37.7599,"l":37.42,"n":3223,"o":37.71,"t":"2026-03-04T05:00:00Z","v":627407,"vw":37.661209},{"c":37.19,"h":37.72,"l":36.97,"n":3931,"o":37.41,"t":"2026-03-05T05:00:00Z","v":576159,"vw":37.211127},{"c":36.66,"h":36.75,"l":36.35,"n":5042,"o":36.7,"t":"2026-03-06T05:00:00Z","v":11280609,"vw":36.656797},{"c":36.88,"h":36.92,"l":35.8,"n":5626,"o":36.2,"t":"2026-03-09T04:00:00Z","v":1064814,"vw":36.42261},{"c":36.62,"h":37.13,"l":36.56,"n":5177,"o":36.86,"t":"2026-03-10T04:00:00Z","v":966553,"vw":36.880991},{"c":36.55,"h":36.6981,"l":36.31,"n":3969,"o":36.59,"t":"2026-03-11T04:00:00Z","v":794530,"vw":36.450543},{"c":35.88,"h":36.3699,"l":35.88,"n":4475,"o":36.25,"t":"2026-03-12T04:00:00Z","v":922600,"vw":36.137882},{"c":35.78,"h":36.27,"l":35.7,"n":4553,"o":36.12,"t":"2026-03-13T04:00:00Z","v":677436,"vw":35.865693},{"c":36.09,"h":36.34,"l":36.01,"n":3869,"o":36.13,"t":"2026-03-16T04:00:00Z","v":652847,"vw":36.127831},{"c":36.36,"h":36.59,"l":36.31,"n":3145,"o":36.31,"t":"2026-03-17T04:00:00Z","v":559265,"vw":36.428065},{"c":36.03,"h":36.4519,"l":36.025,"n":15061,"o":36.26,"t":"2026-03-18T04:00:00Z","v":6682544,"vw":36.274779},{"c":36.08,"h":36.275,"l":35.7,"n":3839,"o":35.7,"t":"2026-03-19T04:00:00Z","v":876434,"vw":35.984081},{"c":35.32,"h":35.955,"l":35.134,"n":3731,"o":35.95,"t":"2026-03-20T04:00:00Z","v":767125,"vw":35.504449},{"c":35.87,"h":36.33,"l":35.79,"n":6264,"o":35.89,"t":"2026-03-23T04:00:00Z","v":1104872,"vw":36.058178},{"c":36.03,"h":36.2,"l":35.56,"n":4184,"o":35.67,"t":"2026-03-24T04:00:00Z","v":935525,"vw":35.997042},{"c":36.23,"h":36.51,"l":35.97,"n":5387,"o":36.39,"t":"2026-03-25T04:00:00Z","v":1090210,"vw":36.253616},{"c":35.73,"h":36.28,"l":35.71,"n":3515,"o":35.96,"t":"2026-03-26T04:00:00Z","v":763627,"vw":35.938897},{"c":35.23,"h":35.655,"l":35.13,"n":4657,"o":35.64,"t":"2026-03-27T04:00:00Z","v":748094,"vw":35.375433},{"c":34.97,"h":35.61,"l":34.84,"n":5223,"o":35.61,"t":"2026-03-30T04:00:00Z","v":1129086,"vw":35.140962},{"c":35.96,"h":36.12,"l":35.33,"n":5893,"o":35.4,"t":"2026-03-31T04:00:00Z","v":1315967,"vw":35.692004},{"c":36.32,"h":36.515,"l":36.16,"n":4689,"o":36.16,"t":"2026-04-01T04:00:00Z","v":959916,"vw":36.378265},{"c":36.41,"h":36.64,"l":35.75,"n":4568,"o":35.78,"t":"2026-04-02T04:00:00Z","v":1376871,"vw":36.325592},{"c":36.6,"h":36.62,"l":36.305,"n":3209,"o":36.36,"t":"2026-04-06T04:00:00Z","v":535602,"vw":36.519771},{"c":36.54,"h":36.7,"l":36.33,"n":4426,"o":36.5,"t":"2026-04-07T04:00:00Z","v":1183908,"vw":36.510993},{"c":37.47,"h":37.6632,"l":37.31,"n":4946,"o":37.42,"t":"2026-04-08T04:00:00Z","v":1086888,"vw":37.501995},{"c":37.43,"h":37.535,"l":37.195,"n":4221,"o":37.39,"t":"2026-04-09T04:00:00Z","v":936415,"vw":37.40105},{"c":37.17,"h":37.46,"l":37.115,"n":3253,"o":37.46,"t":"2026-04-10T04:00:00Z","v":933763,"vw":37.181257},{"c":37.64,"h":37.66,"l":37.04,"n":3943,"o":37.04,"t":"2026-04-13T04:00:00Z","v":641507,"vw":37.398571},{"c":37.82,"h":37.885,"l":37.6,"n":4016,"o":37.76,"t":"2026-04-14T04:00:00Z","v":1085076,"vw":37.79675},{"c":37.84,"h":37.95,"l":37.66,"n":4588,"o":37.85,"t":"2026-04-15T04:00:00Z","v":899120,"vw":37.787263},{"c":37.92,"h":38.09,"l":37.79,"n":3735,"o":37.98,"t":"2026-04-16T04:00:00Z","v":862923,"vw":37.901979},{"c":38.51,"h":38.665,"l":38.215,"n":4385,"o":38.22,"t":"2026-04-17T04:00:00Z","v":928754,"vw":38.512846},{"c":38.64,"h":38.685,"l":38.43,"n":3385,"o":38.43,"t":"2026-04-20T04:00:00Z","v":695209,"vw":38.624388},{"c":38.46,"h":38.97,"l":38.41,"n":3487,"o":38.72,"t":"2026-04-21T04:00:00Z","v":824846,"vw":38.629431},{"c":38.37,"h":38.85,"l":38.255,"n":2915,"o":38.8,"t":"2026-04-22T04:00:00Z","v":571079,"vw":38.39206},{"c":38.23,"h":38.375,"l":37.805,"n":2932,"o":38.28,"t":"2026-04-23T04:00:00Z","v":536859,"vw":38.197547},{"c":38.24,"h":38.3225,"l":38.06,"n":2960,"o":38.29,"t":"2026-04-24T04:00:00Z","v":514481,"vw":38.206711},{"c":38.34,"h":38.425,"l":38.165,"n":2514,"o":38.26,"t":"2026-04-27T04:00:00Z","v":380643,"vw":38.309794},{"c":37.99,"h":38.36,"l":37.86,"n":2621,"o":38.25,"t":"2026-04-28T04:00:00Z","v":544558,"vw":38.001384},{"c":37.85,"h":38.03,"l":37.75,"n":2881,"o":37.99,"t":"2026-04-29T04:00:00Z","v":676774,"vw":37.838224},{"c":38.49,"h":38.55,"l":37.96,"n":3213,"o":37.96,"t":"2026-04-30T04:00:00Z","v":1088884,"vw":38.431771},{"c":38.5,"h":38.65,"l":38.44,"n":3060,"o":38.65,"t":"2026-05-01T04:00:00Z","v":451818,"vw":38.536012},{"c":38.45,"h":38.76,"l":38.315,"n":3782,"o":38.46,"t":"2026-05-04T04:00:00Z","v":518837,"vw":38.468477},{"c":38.79,"h":38.87,"l":38.58,"n":2899,"o":38.64,"t":"2026-05-05T04:00:00Z","v":435551,"vw":38.811963},{"c":39.17,"h":39.238,"l":38.89,"n":3765,"o":39.04,"t":"2026-05-06T04:00:00Z","v":752382,"vw":39.084405},{"c":38.71,"h":39.3899,"l":38.59,"n":4037,"o":39.33,"t":"2026-05-07T04:00:00Z","v":718430,"vw":38.817081},{"c":38.83,"h":38.85,"l":38.61,"n":3574,"o":38.85,"t":"2026-05-08T04:00:00Z","v":685080,"vw":38.783717},{"c":38.86,"h":38.97,"l":38.8101,"n":3808,"o":38.91,"t":"2026-05-11T04:00:00Z","v":645526,"vw":38.891117},{"c":38.7,"h":38.805,"l":38.365,"n":4300,"o":38.8,"t":"2026-05-12T04:00:00Z","v":780526,"vw":38.577809},{"c":38.73,"h":38.84,"l":38.43,"n":3879,"o":38.84,"t":"2026-05-13T04:00:00Z","v":691931,"vw":38.666898},{"c":38.93,"h":39.05,"l":38.735,"n":3926,"o":38.84,"t":"2026-05-14T04:00:00Z","v":3722156,"vw":38.944405},{"c":38.37,"h":38.63,"l":38.35,"n":4645,"o":38.63,"t":"2026-05-15T04:00:00Z","v":897346,"vw":38.46851},{"c":38.36,"h":38.67,"l":38.22,"n":4101,"o":38.44,"t":"2026-05-18T04:00:00Z","v":826351,"vw":38.412246},{"c":38.15,"h":38.31,"l":37.94,"n":3636,"o":38.2,"t":"2026-05-19T04:00:00Z","v":791043,"vw":38.138963},{"c":38.63,"h":38.65,"l":38.01,"n":3551,"o":38.27,"t":"2026-05-20T04:00:00Z","v":644891,"vw":38.518779},{"c":38.76,"h":38.85,"l":38.26,"n":4673,"o":38.5,"t":"2026-05-21T04:00:00Z","v":1003786,"vw":38.626639},{"c":39.19,"h":39.27,"l":38.95,"n":3719,"o":39.03,"t":"2026-05-22T04:00:00Z","v":507358,"vw":39.120017},{"c":39.55,"h":39.6599,"l":39.35,"n":4508,"o":39.45,"t":"2026-05-26T04:00:00Z","v":590650,"vw":39.550539},{"c":39.42,"h":39.66,"l":39.4,"n":3945,"o":39.65,"t":"2026-05-27T04:00:00Z","v":569672,"vw":39.521916},{"c":39.61,"h":39.745,"l":39.315,"n":5016,"o":39.49,"t":"2026-05-28T04:00:00Z","v":911057,"vw":39.576356},{"c":39.69,"h":39.76,"l":39.55,"n":3204,"o":39.73,"t":"2026-05-29T04:00:00Z","v":546206,"vw":39.673848},{"c":39.91,"h":39.995,"l":39.56,"n":5081,"o":39.58,"t":"2026-06-01T04:00:00Z","v":926379,"vw":39.816267},{"c":40.12,"h":40.15,"l":39.88,"n":3388,"o":39.92,"t":"2026-06-02T04:00:00Z","v":585154,"vw":40.051207},{"c":40.04,"h":40.14,"l":39.8345,"n":2597,"o":40.01,"t":"2026-06-03T04:00:00Z","v":381673,"vw":40.043822},{"c":40.13,"h":40.2399,"l":39.9,"n":2954,"o":39.97,"t":"2026-06-04T04:00:00Z","v":555837,"vw":40.145241},{"c":39.32,"h":40.03,"l":39.1711,"n":4380,"o":40.03,"t":"2026-06-05T04:00:00Z","v":968332,"vw":39.559067},{"c":39.25,"h":39.5694,"l":39.17,"n":3328,"o":39.53,"t":"2026-06-08T04:00:00Z","v":535909,"vw":39.353593},{"c":39.46,"h":39.87,"l":38.59,"n":6543,"o":39.52,"t":"2026-06-09T04:00:00Z","v":1550368,"vw":39.192413},{"c":38.85,"h":39.6,"l":38.825,"n":3334,"o":39.28,"t":"2026-06-10T04:00:00Z","v":628178,"vw":39.08487},{"c":39.71,"h":39.775,"l":38.98,"n":4417,"o":39.02,"t":"2026-06-11T04:00:00Z","v":884727,"vw":39.421817},{"c":40.14,"h":40.2,"l":39.71,"n":3459,"o":39.91,"t":"2026-06-12T04:00:00Z","v":550960,"vw":40.060491},{"c":40.57,"h":40.81,"l":40.48,"n":3324,"o":40.7,"t":"2026-06-15T04:00:00Z","v":751608,"vw":40.616803},{"c":40.37,"h":40.84,"l":40.34,"n":2899,"o":40.65,"t":"2026-06-16T04:00:00Z","v":862336,"vw":40.587925},{"c":39.87,"h":40.68,"l":39.83,"n":3412,"o":40.42,"t":"2026-06-17T04:00:00Z","v":1102150,"vw":40.359328},{"c":40.11,"h":40.25,"l":40.0026,"n":3017,"o":40.25,"t":"2026-06-18T04:00:00Z","v":719469,"vw":40.129697},{"c":40.32,"h":40.47,"l":40.18,"n":4880,"o":40.3,"t":"2026-06-22T04:00:00Z","v":907135,"vw":40.290729},{"c":39.91,"h":40.162,"l":39.59,"n":3321,"o":39.7,"t":"2026-06-23T04:00:00Z","v":618539,"vw":39.975212},{"c":40.11,"h":40.43,"l":39.97,"n":3366,"o":40.03,"t":"2026-06-24T04:00:00Z","v":645872,"vw":40.188285},{"c":40.53,"h":40.86,"l":40.38,"n":6124,"o":40.58,"t":"2026-06-25T04:00:00Z","v":1327453,"vw":40.541815},{"c":40.34,"h":40.46,"l":40.14,"n":4146,"o":40.29,"t":"2026-06-26T04:00:00Z","v":827494,"vw":40.288173},{"c":40.5,"h":40.5399,"l":40.2,"n":4659,"o":40.43,"t":"2026-06-29T04:00:00Z","v":853839,"vw":40.422207},{"c":40.58,"h":40.6799,"l":40.41,"n":5263,"o":40.52,"t":"2026-06-30T04:00:00Z","v":1167803,"vw":40.608589},{"c":40.44,"h":40.81,"l":40.36,"n":5490,"o":40.48,"t":"2026-07-01T04:00:00Z","v":1045372,"vw":40.607674},{"c":40.38,"h":40.83,"l":40.08,"n":3735,"o":40.62,"t":"2026-07-02T04:00:00Z","v":1080598,"vw":40.310189},{"c":40.6,"h":40.69,"l":40.45,"n":4637,"o":40.45,"t":"2026-07-06T04:00:00Z","v":780712,"vw":40.591927},{"c":40.38,"h":40.67,"l":40.3,"n":3761,"o":40.64,"t":"2026-07-07T04:00:00Z","v":579294,"vw":40.441206},{"c":40.11,"h":40.17,"l":39.7787,"n":4003,"o":40.16,"t":"2026-07-08T04:00:00Z","v":873821,"vw":39.997659},{"c":40.54,"h":40.72,"l":40.36,"n":2496,"o":40.36,"t":"2026-07-09T04:00:00Z","v":497273,"vw":40.614101},{"c":40.58,"h":40.7199,"l":40.3,"n":3956,"o":40.7,"t":"2026-07-10T04:00:00Z","v":688154,"vw":40.557743},{"c":40.5,"h":40.78,"l":40.42,"n":4265,"o":40.57,"t":"2026-07-13T04:00:00Z","v":1349262,"vw":40.519858},{"c":40.57,"h":40.815,"l":40.48,"n":3878,"o":40.66,"t":"2026-07-14T04:00:00Z","v":530615,"vw":40.592189},{"c":40.53,"h":40.75,"l":40.34,"n":5273,"o":40.71,"t":"2026-07-15T04:00:00Z","v":1411805,"vw":40.507143},{"c":40.61,"h":40.7001,"l":40.42,"n":4000,"o":40.43,"t":"2026-07-16T04:00:00Z","v":746058,"vw":40.535903},{"c":40.42,"h":40.66,"l":40.28,"n":4605,"o":40.28,"t":"2026-07-17T04:00:00Z","v":678467,"vw":40.462226},{"c":40.27,"h":40.595,"l":40.27,"n":3733,"o":40.53,"t":"2026-07-20T04:00:00Z","v":1022388,"vw":40.466485},{"c":40.53,"h":40.615,"l":40.35,"n":3978,"o":40.47,"t":"2026-07-21T04:00:00Z","v":2635443,"vw":40.524616},{"c":40.53,"h":40.75,"l":40.47,"n":3134,"o":40.55,"t":"2026-07-22T04:00:00Z","v":498674,"vw":40.584335},{"c":40.38,"h":40.59,"l":40.25,"n":4200,"o":40.33,"t":"2026-07-23T04:00:00Z","v":996283,"vw":40.412921},{"c":40.57,"h":40.81,"l":40.46,"n":3810,"o":40.46,"t":"2026-07-24T04:00:00Z","v":839653,"vw":40.598798},{"c":40.88,"h":41.02,"l":40.605,"n":3470,"o":40.83,"t":"2026-07-27T04:00:00Z","v":824248,"vw":40.829658},{"c":41.23,"h":41.25,"l":40.8,"n":3212,"o":40.93,"t":"2026-07-28T04:00:00Z","v":508421,"vw":41.094092},{"c":40.89,"h":41.495,"l":40.87,"n":5057,"o":41.25,"t":"2026-07-29T04:00:00Z","v":947957,"vw":41.128848},{"c":41.07,"h":41.186,"l":40.55,"n":3406,"o":41.08,"t":"2026-07-30T04:00:00Z","v":637319,"vw":40.869268},{"c":41.11,"h":41.22,"l":40.74,"n":4195,"o":41.14,"t":"2026-07-31T04:00:00Z","v":549766,"vw":41.052019},{"c":41.52,"h":41.54,"l":41.2038,"n":5116,"o":41.22,"t":"2026-08-03T04:00:00Z","v":835856,"vw":41.431456},{"c":42.17,"h":42.245,"l":41.545,"n":7494,"o":41.67,"t":"2026-08-04T04:00:00Z","v":2950227,"vw":41.967921},{"c":42.01,"h":42.4967,"l":42.0043,"n":5623,"o":42.25,"t":"2026-08-05T04:00:00Z","v":793353,"vw":42.118319},{"c":41.76,"h":42.065,"l":41.7123,"n":9885,"o":41.95,"t":"2026-08-06T04:00:00Z","v":1384524,"vw":41.862234},{"c":42.29,"h":42.32,"l":42,"n":5581,"o":42.12,"t":"2026-08-07T04:00:00Z","v":551563,"vw":42.246405},{"c":42.37,"h":42.45,"l":42.225,"n":4646,"o":42.26,"t":"2026-08-10T04:00:00Z","v":647812,"vw":42.381232},{"c":42.43,"h":42.5822,"l":42.3,"n":7518,"o":42.3,"t":"2026-08-11T04:00:00Z","v":588247,"vw":42.487725},{"c":42.53,"h":42.58,"l":42.31,"n":5667,"o":42.5,"t":"2026-08-12T04:00:00Z","v":1184789,"vw":42.464785},{"c":42.86,"h":42.8937,"l":42.57,"n":4731,"o":42.65,"t":"2026-08-13T04:00:00Z","v":913585,"vw":42.724374},{"c":42.96,"h":42.97,"l":42.82,"n":4361,"o":42.9,"t":"2026-08-14T04:00:00Z","v":616673,"vw":42.916234},{"c":42.72,"h":42.89,"l":42.695,"n":3480,"o":42.85,"t":"2026-08-17T04:00:00Z","v":489807,"vw":42.786301},{"c":42.27,"h":42.715,"l":42.265,"n":3662,"o":42.59,"t":"2026-08-18T04:00:00Z","v":524823,"vw":42.478772},{"c":42.45,"h":42.71,"l":42.38,"n":3091,"o":42.66,"t":"2026-08-19T04:00:00Z","v":1055662,"vw":42.48868},{"c":42.09,"h":42.44,"l":42.06,"n":3748,"o":42.2,"t":"2026-08-20T04:00:00Z","v":852129,"vw":42.226643},{"c":42.39,"h":42.435,"l":42.27,"n":3195,"o":42.32,"t":"2026-08-21T04:00:00Z","v":708982,"vw":42.36754},{"c":42.28,"h":42.4,"l":42.135,"n":3417,"o":42.37,"t":"2026-08-24T04:00:00Z","v":492816,"vw":42.238729},{"c":42.26,"h":42.4,"l":42.15,"n":3626,"o":42.4,"t":"2026-08-25T04:00:00Z","v":839491,"vw":42.22782},{"c":42.45,"h":42.5177,"l":42.17,"n":3713,"o":42.17,"t":"2026-08-26T04:00:00Z","v":770104,"vw":42.445341},{"c":42.46,"h":42.53,"l":42.355,"n":3350,"o":42.45,"t":"2026-08-27T04:00:00Z","v":587799,"vw":42.460537},{"c":42.12,"h":42.61,"l":42.1,"n":3629,"o":42.55,"t":"2026-08-28T04:00:00Z","v":606774,"vw":42.2421},{"c":42,"h":42.03,"l":41.85,"n":4196,"o":42.03,"t":"2026-08-31T04:00:00Z","v":623112,"vw":41.931104},{"c":41.63,"h":41.97,"l":41.515,"n":4775,"o":41.8,"t":"2026-09-01T04:00:00Z","v":888082,"vw":41.623048},{"c":41.82,"h":41.88,"l":41.555,"n":3538,"o":41.58,"t":"2026-09-02T04:00:00Z","v":1027267,"vw":41.796479},{"c":42.22,"h":42.26,"l":41.94,"n":3852,"o":42.13,"t":"2026-09-03T04:00:00Z","v":689471,"vw":42.18528},{"c":42.13,"h":42.255,"l":41.929,"n":3243,"o":41.99,"t":"2026-09-04T04:00:00Z","v":782358,"vw":42.106457},{"c":41.71,"h":41.99,"l":41.675,"n":4275,"o":41.99,"t":"2026-09-08T04:00:00Z","v":628146,"vw":41.842336},{"c":41.36,"h":41.62,"l":41.325,"n":3867,"o":41.6,"t":"2026-09-09T04:00:00Z","v":729575,"vw":41.465455},{"c":41.03,"h":41.3,"l":41.01,"n":3251,"o":41.15,"t":"2026-09-10T04:00:00Z","v":708192,"vw":41.083187},{"c":41.45,"h":41.475,"l":41.2809,"n":2919,"o":41.38,"t":"2026-09-11T04:00:00Z","v":908311,"vw":41.405635},{"c":41.24,"h":41.3901,"l":41.125,"n":3367,"o":41.22,"t":"2026-09-14T04:00:00Z","v":668511,"vw":41.263863},{"c":41.05,"h":41.205,"l":40.945,"n":3430,"o":41.19,"t":"2026-09-15T04:00:00Z","v":895726,"vw":41.044073},{"c":40.86,"h":41.2497,"l":40.53,"n":3968,"o":41.09,"t":"2026-09-16T04:00:00Z","v":924328,"vw":40.938248},{"c":41.18,"h":41.265,"l":41.07,"n":4036,"o":41.23,"t":"2026-09-17T04:00:00Z","v":1113643,"vw":41.193478},{"c":40.82,"h":41.03,"l":40.71,"n":3836,"o":41.03,"t":"2026-09-18T04:00:00Z","v":971073,"vw":40.773546},{"c":41.07,"h":41.14,"l":40.88,"n":4463,"o":41.06,"t":"2026-09-21T04:00:00Z","v":1059379,"vw":41.041631},{"c":41.04,"h":41.2,"l":40.945,"n":4508,"o":41.2,"t":"2026-09-22T04:00:00Z","v":913280,"vw":41.076528},{"c":40.84,"h":41.0697,"l":40.815,"n":3836,"o":40.96,"t":"2026-09-23T04:00:00Z","v":754780,"vw":40.939466},{"c":40.755,"h":40.875,"l":40.595,"n":4288,"o":40.72,"t":"2026-09-24T04:00:00Z","v":982105,"vw":40.747623},{"c":40.84,"h":40.975,"l":40.65,"n":3886,"o":40.79,"t":"2026-09-25T04:00:00Z","v":918948,"vw":40.836003},{"c":40.56,"h":40.73,"l":40.3304,"n":3872,"o":40.57,"t":"2026-09-28T04:00:00Z","v":797080,"vw":40.547108},{"c":40.52,"h":40.63,"l":40.29,"n":3792,"o":40.59,"t":"2026-09-29T04:00:00Z","v":850209,"vw":40.418294},{"c":40.38,"h":40.71,"l":40.375,"n":3369,"o":40.63,"t":"2026-09-30T04:00:00Z","v":1217899,"vw":40.597638},{"c":40.7,"h":40.755,"l":40.2299,"n":4192,"o":40.5,"t":"2026-10-01T04:00:00Z","v":1005034,"vw":40.562668},{"c":40.99,"h":41.13,"l":40.87,"n":3467,"o":40.96,"t":"2026-10-02T04:00:00Z","v":1047304,"vw":40.99772},{"c":41.33,"h":41.445,"l":40.8551,"n":3918,"o":41.03,"t":"2026-10-05T04:00:00Z","v":604435,"vw":41.27454},{"c":41.44,"h":41.595,"l":41.35,"n":3682,"o":41.48,"t":"2026-10-06T04:00:00Z","v":683170,"vw":41.450225},{"c":40.92,"h":41.2,"l":40.815,"n":3729,"o":41.13,"t":"2026-10-07T04:00:00Z","v":1154382,"vw":40.936302},{"c":41.13,"h":41.135,"l":40.715,"n":5417,"o":40.82,"t":"2026-10-08T04:00:00Z","v":1526219,"vw":40.92967},{"c":41.53,"h":41.59,"l":41.24,"n":3675,"o":41.37,"t":"2026-10-09T04:00:00Z","v":1275297,"vw":41.484813},{"c":41.33,"h":41.565,"l":41.29,"n":4029,"o":41.56,"t":"2026-10-12T04:00:00Z","v":1069886,"vw":41.390196},{"c":41.42,"h":41.515,"l":41.135,"n":3576,"o":41.39,"t":"2026-10-13T04:00:00Z","v":987940,"vw":41.334263},{"c":40.98,"h":41.25,"l":40.73,"n":4295,"o":41.12,"t":"2026-10-14T04:00:00Z","v":1184967,"vw":40.913452},{"c":41.44,"h":41.45,"l":40.81,"n":3955,"o":40.95,"t":"2026-10-15T04:00:00Z","v":846661,"vw":41.173316},{"c":41.02,"h":41.61,"l":40.86,"n":3904,"o":41.59,"t":"2026-10-16T04:00:00Z","v":1524414,"vw":41.018286},{"c":41.04,"h":41.3093,"l":40.97,"n":3369,"o":41.19,"t":"2026-10-19T04:00:00Z","v":768629,"vw":41.057408},{"c":41.51,"h":41.5776,"l":41.026,"n":3586,"o":41.08,"t":"2026-10-20T04:00:00Z","v":1051098,"vw":41.433526},{"c":41.73,"h":41.88,"l":41.61,"n":3314,"o":41.7,"t":"2026-10-21T04:00:00Z","v":810193,"vw":41.769243},{"c":41.56,"h":41.61,"l":41.18,"n":4156,"o":41.53,"t":"2026-10-22T04:00:00Z","v":1029073,"vw":41.419923},{"c":41.42,"h":41.51,"l":41.12,"n":4005,"o":41.38,"t":"2026-10-23T04:00:00Z","v":998236,"vw":41.411448},{"c":41.69,"h":41.79,"l":41.5,"n":3607,"o":41.54,"t":"2026-10-26T04:00:00Z","v":796751,"vw":41.666571},{"c":41.78,"h":41.81,"l":41.56,"n":3386,"o":41.81,"t":"2026-10-27T04:00:00Z","v":771802,"vw":41.722267},{"c":41.76,"h":41.87,"l":41.54,"n":3614,"o":41.81,"t":"2026-10-28T04:00:00Z","v":1141806,"vw":41.73342},{"c":42.14,"h":42.1592,"l":41.79,"n":3548,"o":41.79,"t":"2026-10-29T04:00:00Z","v":708302,"vw":42.01754},{"c":41.56,"h":41.94,"l":41.274,"n":4110,"o":41.87,"t":"2026-10-30T04:00:00Z","v":861764,"vw":41.533825},{"c":41.64,"h":42.04,"l":41.63,"n":4739,"o":41.81,"t":"2026-11-02T05:00:00Z","v":1059909,"vw":41.822435},{"c":41.73,"h":42.015,"l":41.58,"n":3084,"o":41.61,"t":"2026-11-03T05:00:00Z","v":1215525,"vw":41.897328},{"c":42.12,"h":42.155,"l":41.72,"n":3932,"o":42.15,"t":"2026-11-04T05:00:00Z","v":2288631,"vw":42.019071},{"c":40.66,"h":42.17,"l":40.61,"n":6768,"o":42.12,"t":"2026-11-05T05:00:00Z","v":2007154,"vw":41.119496},{"c":40.72,"h":40.89,"l":40.38,"n":5168,"o":40.65,"t":"2026-11-06T05:00:00Z","v":1622950,"vw":40.775192}],"volatilityBars":[{"c":41.47,"h":41.61,"l":41.4501,"n":181,"o":41.53,"t":"2026-10-22T13:30:00Z","v":59032,"vw":41.538691},{"c":41.5275,"h":41.545,"l":41.44,"n":144,"o":41.47,"t":"2026-10-22T13:45:00Z","v":25445,"vw":41.504169},{"c":41.4559,"h":41.55,"l":41.43,"n":119,"o":41.535,"t":"2026-10-22T14:00:00Z","v":26876,"vw":41.499931},{"c":41.23,"h":41.48,"l":41.23,"n":140,"o":41.4499,"t":"2026-10-22T14:15:00Z","v":23323,"vw":41.340596},{"c":41.3,"h":41.31,"l":41.18,"n":145,"o":41.235,"t":"2026-10-22T14:30:00Z","v":35597,"vw":41.227176},{"c":41.39,"h":41.39,"l":41.28,"n":119,"o":41.3,"t":"2026-10-22T14:45:00Z","v":31798,"vw":41.329205},{"c":41.3,"h":41.39,"l":41.3,"n":175,"o":41.38,"t":"2026-10-22T15:00:00Z","v":59266,"vw":41.32374},{"c":41.344,"h":41.41,"l":41.31,"n":138,"o":41.31,"t":"2026-10-22T15:15:00Z","v":48458,"vw":41.35299},{"c":41.355,"h":41.39,"l":41.32,"n":155,"o":41.355,"t":"2026-10-22T15:30:00Z","v":56660,"vw":41.356527},{"c":41.455,"h":41.47,"l":41.365,"n":113,"o":41.365,"t":"2026-10-22T15:45:00Z","v":38213,"vw":41.391333},{"c":41.47,"h":41.5066,"l":41.435,"n":82,"o":41.45,"t":"2026-10-22T16:00:00Z","v":16333,"vw":41.474851},{"c":41.515,"h":41.515,"l":41.475,"n":79,"o":41.475,"t":"2026-10-22T16:15:00Z","v":17107,"vw":41.487564},{"c":41.37,"h":41.5,"l":41.36,"n":112,"o":41.495,"t":"2026-10-22T16:30:00Z","v":34947,"vw":41.437262},{"c":41.455,"h":41.455,"l":41.31,"n":101,"o":41.3694,"t":"2026-10-22T16:45:00Z","v":40447,"vw":41.352899},{"c":41.39,"h":41.4594,"l":41.365,"n":118,"o":41.455,"t":"2026-10-22T17:00:00Z","v":24508,"vw":41.383683},{"c":41.415,"h":41.415,"l":41.375,"n":88,"o":41.375,"t":"2026-10-22T17:15:00Z","v":24413,"vw":41.395402},{"c":41.44,"h":41.4687,"l":41.405,"n":80,"o":41.405,"t":"2026-10-22T17:30:00Z","v":11612,"vw":41.430092},{"c":41.435,"h":41.4494,"l":41.41,"n":295,"o":41.435,"t":"2026-10-22T17:45:00Z","v":20546,"vw":41.432043},{"c":41.4,"h":41.43,"l":41.33,"n":191,"o":41.43,"t":"2026-10-22T18:00:00Z","v":40705,"vw":41.381922},{"c":41.415,"h":41.46,"l":41.385,"n":140,"o":41.405,"t":"2026-10-22T18:15:00Z","v":41533,"vw":41.435104},{"c":41.4,"h":41.4,"l":41.37,"n":148,"o":41.395,"t":"2026-10-22T18:30:00Z","v":45878,"vw":41.383047},{"c":41.39,"h":41.41,"l":41.375,"n":155,"o":41.405,"t":"2026-10-22T18:45:00Z","v":37317,"vw":41.39635},{"c":41.43,"h":41.4576,"l":41.345,"n":185,"o":41.375,"t":"2026-10-22T19:00:00Z","v":32437,"vw":41.393213},{"c":41.48,"h":41.485,"l":41.43,"n":184,"o":41.4313,"t":"2026-10-22T19:15:00Z","v":38316,"vw":41.45642},{"c":41.445,"h":41.49,"l":41.4399,"n":204,"o":41.47,"t":"2026-10-22T19:30:00Z","v":60305,"vw":41.455143},{"c":41.56,"h":41.575,"l":41.435,"n":387,"o":41.455,"t":"2026-10-22T19:45:00Z","v":135440,"vw":41.53564},{"c":41.56,"h":41.56,"l":41.56,"n":6,"o":41.56,"t":"2026-10-22T20:00:00Z","v":370,"vw":41.56},{"c":41.29,"h":41.38,"l":41.2,"n":179,"o":41.38,"t":"2026-10-23T13:30:00Z","v":60102,"vw":41.3062},{"c":41.3,"h":41.32,"l":41.23,"n":165,"o":41.285,"t":"2026-10-23T13:45:00Z","v":26035,"vw":41.270902},{"c":41.1457,"h":41.31,"l":41.125,"n":123,"o":41.285,"t":"2026-10-23T14:00:00Z","v":22356,"vw":41.202004},{"c":41.18,"h":41.18,"l":41.12,"n":177,"o":41.17,"t":"2026-10-23T14:15:00Z","v":21829,"vw":41.136038},{"c":41.335,"h":41.335,"l":41.1699,"n":120,"o":41.18,"t":"2026-10-23T14:30:00Z","v":24658,"vw":41.209817},{"c":41.44,"h":41.45,"l":41.33,"n":195,"o":41.33,"t":"2026-10-23T14:45:00Z","v":46227,"vw":41.406516},{"c":41.42,"h":41.445,"l":41.3799,"n":174,"o":41.445,"t":"2026-10-23T15:00:00Z","v":63595,"vw":41.41725},{"c":41.485,"h":41.505,"l":41.43,"n":107,"o":41.43,"t":"2026-10-23T15:15:00Z","v":26437,"vw":41.453991},{"c":41.44,"h":41.5,"l":41.44,"n":141,"o":41.47,"t":"2026-10-23T15:30:00Z","v":98110,"vw":41.49305},{"c":41.49,"h":41.49,"l":41.435,"n":165,"o":41.445,"t":"2026-10-23T15:45:00Z","v":40026,"vw":41.46421},{"c":41.495,"h":41.51,"l":41.465,"n":138,"o":41.49,"t":"2026-10-23T16:00:00Z","v":41214,"vw":41.491588},{"c":41.455,"h":41.505,"l":41.45,"n":71,"o":41.485,"t":"2026-10-23T16:15:00Z","v":29676,"vw":41.484031},{"c":41.51,"h":41.51,"l":41.46,"n":118,"o":41.465,"t":"2026-10-23T16:30:00Z","v":32736,"vw":41.482342},{"c":41.4358,"h":41.51,"l":41.435,"n":96,"o":41.505,"t":"2026-10-23T16:45:00Z","v":20258,"vw":41.473309},{"c":41.3799,"h":41.445,"l":41.375,"n":85,"o":41.435,"t":"2026-10-23T17:00:00Z","v":23346,"vw":41.418389},{"c":41.375,"h":41.405,"l":41.36,"n":79,"o":41.38,"t":"2026-10-23T17:15:00Z","v":38863,"vw":41.374583},{"c":41.41,"h":41.42,"l":41.395,"n":228,"o":41.395,"t":"2026-10-23T17:30:00Z","v":74479,"vw":41.412694},{"c":41.46,"h":41.465,"l":41.405,"n":395,"o":41.415,"t":"2026-10-23T17:45:00Z","v":45951,"vw":41.438468},{"c":41.445,"h":41.465,"l":41.43,"n":125,"o":41.46,"t":"2026-10-23T18:00:00Z","v":35852,"vw":41.448503},{"c":41.44,"h":41.48,"l":41.435,"n":99,"o":41.47,"t":"2026-10-23T18:15:00Z","v":33571,"vw":41.459081},{"c":41.4159,"h":41.455,"l":41.405,"n":97,"o":41.435,"t":"2026-10-23T18:30:00Z","v":31707,"vw":41.431402},{"c":41.42,"h":41.44,"l":41.3901,"n":64,"o":41.415,"t":"2026-10-23T18:45:00Z","v":14922,"vw":41.416485},{"c":41.435,"h":41.455,"l":41.415,"n":123,"o":41.43,"t":"2026-10-23T19:00:00Z","v":34763,"vw":41.442852},{"c":41.44,"h":41.45,"l":41.4275,"n":113,"o":41.44,"t":"2026-10-23T19:15:00Z","v":27045,"vw":41.438828},{"c":41.405,"h":41.4399,"l":41.39,"n":194,"o":41.4399,"t":"2026-10-23T19:30:00Z","v":27170,"vw":41.412534},{"c":41.415,"h":41.42,"l":41.36,"n":256,"o":41.4057,"t":"2026-10-23T19:45:00Z","v":53364,"vw":41.394809},{"c":41.42,"h":41.42,"l":41.42,"n":2,"o":41.42,"t":"2026-10-23T20:00:00Z","v":666,"vw":41.42},{"c":41.53,"h":41.53,"l":41.52,"n":3,"o":41.52,"t":"2026-10-26T13:15:00Z","v":1300,"vw":41.529231},{"c":41.53,"h":41.59,"l":41.5,"n":181,"o":41.54,"t":"2026-10-26T13:30:00Z","v":46022,"vw":41.538222},{"c":41.6,"h":41.675,"l":41.59,"n":89,"o":41.59,"t":"2026-10-26T13:45:00Z","v":8878,"vw":41.620835},{"c":41.7199,"h":41.72,"l":41.59,"n":122,"o":41.59,"t":"2026-10-26T14:00:00Z","v":28909,"vw":41.670878},{"c":41.7,"h":41.77,"l":41.665,"n":132,"o":41.7101,"t":"2026-10-26T14:15:00Z","v":20980,"vw":41.709218},{"c":41.695,"h":41.735,"l":41.68,"n":125,"o":41.69,"t":"2026-10-26T14:30:00Z","v":42083,"vw":41.70737},{"c":41.7607,"h":41.765,"l":41.69,"n":64,"o":41.695,"t":"2026-10-26T14:45:00Z","v":13526,"vw":41.734284},{"c":41.755,"h":41.7652,"l":41.71,"n":79,"o":41.745,"t":"2026-10-26T15:00:00Z","v":18840,"vw":41.740858},{"c":41.775,"h":41.79,"l":41.755,"n":89,"o":41.755,"t":"2026-10-26T15:15:00Z","v":19580,"vw":41.77682},{"c":41.74,"h":41.775,"l":41.732,"n":81,"o":41.75,"t":"2026-10-26T15:30:00Z","v":25347,"vw":41.75796},{"c":41.64,"h":41.75,"l":41.64,"n":87,"o":41.75,"t":"2026-10-26T15:45:00Z","v":19531,"vw":41.673695},{"c":41.66,"h":41.675,"l":41.63,"n":78,"o":41.64,"t":"2026-10-26T16:00:00Z","v":23573,"vw":41.65864},{"c":41.665,"h":41.67,"l":41.6417,"n":105,"o":41.66,"t":"2026-10-26T16:15:00Z","v":27824,"vw":41.664624},{"c":41.625,"h":41.66,"l":41.62,"n":104,"o":41.655,"t":"2026-10-26T16:30:00Z","v":19085,"vw":41.637904},{"c":41.655,"h":41.655,"l":41.605,"n":173,"o":41.62,"t":"2026-10-26T16:45:00Z","v":47447,"vw":41.633499},{"c":41.69,"h":41.69,"l":41.64,"n":89,"o":41.66,"t":"2026-10-26T17:00:00Z","v":30798,"vw":41.662545},{"c":41.67,"h":41.7099,"l":41.67,"n":166,"o":41.685,"t":"2026-10-26T17:15:00Z","v":47695,"vw":41.700823},{"c":41.6399,"h":41.675,"l":41.63,"n":107,"o":41.675,"t":"2026-10-26T17:30:00Z","v":29250,"vw":41.659274},{"c":41.68,"h":41.7,"l":41.605,"n":426,"o":41.634,"t":"2026-10-26T17:45:00Z","v":22581,"vw":41.648957},{"c":41.655,"h":41.69,"l":41.645,"n":92,"o":41.685,"t":"2026-10-26T18:00:00Z","v":18231,"vw":41.667803},{"c":41.66,"h":41.665,"l":41.644,"n":120,"o":41.655,"t":"2026-10-26T18:15:00Z","v":33035,"vw":41.656372},{"c":41.645,"h":41.68,"l":41.645,"n":69,"o":41.665,"t":"2026-10-26T18:30:00Z","v":17265,"vw":41.664109},{"c":41.625,"h":41.6499,"l":41.62,"n":98,"o":41.6441,"t":"2026-10-26T18:45:00Z","v":19753,"vw":41.635655},{"c":41.625,"h":41.635,"l":41.585,"n":105,"o":41.62,"t":"2026-10-26T19:00:00Z","v":26462,"vw":41.610158},{"c":41.68,"h":41.68,"l":41.63,"n":266,"o":41.63,"t":"2026-10-26T19:15:00Z","v":86951,"vw":41.6603},{"c":41.685,"h":41.71,"l":41.6621,"n":213,"o":41.68,"t":"2026-10-26T19:30:00Z","v":42373,"vw":41.682613},{"c":41.7,"h":41.705,"l":41.64,"n":220,"o":41.68,"t":"2026-10-26T19:45:00Z","v":56734,"vw":41.674168},{"c":41.69,"h":41.69,"l":41.69,"n":5,"o":41.69,"t":"2026-10-26T20:00:00Z","v":502,"vw":41.69},{"c":41.8,"h":41.8,"l":41.79,"n":4,"o":41.79,"t":"2026-10-27T13:15:00Z","v":1200,"vw":41.798333},{"c":41.66,"h":41.81,"l":41.66,"n":165,"o":41.81,"t":"2026-10-27T13:30:00Z","v":44442,"vw":41.754585},{"c":41.64,"h":41.725,"l":41.635,"n":148,"o":41.66,"t":"2026-10-27T13:45:00Z","v":37459,"vw":41.669969},{"c":41.62,"h":41.65,"l":41.575,"n":191,"o":41.63,"t":"2026-10-27T14:00:00Z","v":44996,"vw":41.617573},{"c":41.6,"h":41.645,"l":41.56,"n":205,"o":41.645,"t":"2026-10-27T14:15:00Z","v":45213,"vw":41.601332},{"c":41.6298,"h":41.6698,"l":41.59,"n":112,"o":41.6,"t":"2026-10-27T14:30:00Z","v":30335,"vw":41.63322},{"c":41.69,"h":41.7087,"l":41.635,"n":136,"o":41.635,"t":"2026-10-27T14:45:00Z","v":43771,"vw":41.66568},{"c":41.725,"h":41.73,"l":41.6965,"n":114,"o":41.7,"t":"2026-10-27T15:00:00Z","v":29420,"vw":41.715427},{"c":41.7466,"h":41.775,"l":41.74,"n":101,"o":41.74,"t":"2026-10-27T15:15:00Z","v":23864,"vw":41.758126},{"c":41.7697,"h":41.77,"l":41.72,"n":69,"o":41.74,"t":"2026-10-27T15:30:00Z","v":18028,"vw":41.753013},{"c":41.79,"h":41.79,"l":41.75,"n":111,"o":41.775,"t":"2026-10-27T15:45:00Z","v":24277,"vw":41.765143},{"c":41.77,"h":41.8,"l":41.76,"n":82,"o":41.79,"t":"2026-10-27T16:00:00Z","v":21801,"vw":41.780793},{"c":41.745,"h":41.7699,"l":41.7401,"n":99,"o":41.765,"t":"2026-10-27T16:15:00Z","v":22574,"vw":41.759485},{"c":41.715,"h":41.755,"l":41.71,"n":86,"o":41.745,"t":"2026-10-27T16:30:00Z","v":20174,"vw":41.735037},{"c":41.7059,"h":41.715,"l":41.695,"n":57,"o":41.715,"t":"2026-10-27T16:45:00Z","v":10744,"vw":41.699593},{"c":41.75,"h":41.7557,"l":41.705,"n":69,"o":41.705,"t":"2026-10-27T17:00:00Z","v":21397,"vw":41.732608},{"c":41.765,"h":41.77,"l":41.745,"n":89,"o":41.7499,"t":"2026-10-27T17:15:00Z","v":17547,"vw":41.760603},{"c":41.755,"h":41.7755,"l":41.735,"n":115,"o":41.765,"t":"2026-10-27T17:30:00Z","v":22953,"vw":41.753256},{"c":41.745,"h":41.7599,"l":41.735,"n":230,"o":41.75,"t":"2026-10-27T17:45:00Z","v":31431,"vw":41.75009},{"c":41.76,"h":41.76,"l":41.735,"n":82,"o":41.75,"t":"2026-10-27T18:00:00Z","v":20624,"vw":41.742427},{"c":41.73,"h":41.7553,"l":41.73,"n":59,"o":41.755,"t":"2026-10-27T18:15:00Z","v":12381,"vw":41.741886},{"c":41.715,"h":41.7383,"l":41.71,"n":77,"o":41.725,"t":"2026-10-27T18:30:00Z","v":10998,"vw":41.729055},{"c":41.72,"h":41.7399,"l":41.715,"n":110,"o":41.735,"t":"2026-10-27T18:45:00Z","v":36347,"vw":41.724693},{"c":41.735,"h":41.75,"l":41.72,"n":161,"o":41.72,"t":"2026-10-27T19:00:00Z","v":31808,"vw":41.733806},{"c":41.76,"h":41.775,"l":41.745,"n":157,"o":41.745,"t":"2026-10-27T19:15:00Z","v":49141,"vw":41.763933},{"c":41.785,"h":41.805,"l":41.775,"n":153,"o":41.775,"t":"2026-10-27T19:30:00Z","v":35808,"vw":41.787815},{"c":41.775,"h":41.805,"l":41.76,"n":243,"o":41.795,"t":"2026-10-27T19:45:00Z","v":59447,"vw":41.778279},{"c":41.78,"h":41.78,"l":41.78,"n":5,"o":41.78,"t":"2026-10-27T20:00:00Z","v":760,"vw":41.78},{"c":41.71,"h":41.71,"l":41.71,"n":2,"o":41.71,"t":"2026-10-28T13:00:00Z","v":101,"vw":41.71},{"c":41.75,"h":41.81,"l":41.72,"n":195,"o":41.81,"t":"2026-10-28T13:30:00Z","v":67119,"vw":41.752224},{"c":41.835,"h":41.87,"l":41.72,"n":169,"o":41.74,"t":"2026-10-28T13:45:00Z","v":67207,"vw":41.768906},{"c":41.825,"h":41.835,"l":41.76,"n":180,"o":41.835,"t":"2026-10-28T14:00:00Z","v":56469,"vw":41.798808},{"c":41.784,"h":41.85,"l":41.78,"n":129,"o":41.83,"t":"2026-10-28T14:15:00Z","v":26459,"vw":41.817141},{"c":41.7299,"h":41.795,"l":41.725,"n":94,"o":41.7894,"t":"2026-10-28T14:30:00Z","v":19878,"vw":41.768532},{"c":41.72,"h":41.74,"l":41.71,"n":69,"o":41.725,"t":"2026-10-28T14:45:00Z","v":18044,"vw":41.723449},{"c":41.725,"h":41.73,"l":41.7008,"n":63,"o":41.7008,"t":"2026-10-28T15:00:00Z","v":8313,"vw":41.720404},{"c":41.755,"h":41.765,"l":41.73,"n":81,"o":41.73,"t":"2026-10-28T15:15:00Z","v":17054,"vw":41.744392},{"c":41.78,"h":41.78,"l":41.73,"n":62,"o":41.75,"t":"2026-10-28T15:30:00Z","v":8914,"vw":41.764785},{"c":41.775,"h":41.785,"l":41.77,"n":58,"o":41.7796,"t":"2026-10-28T15:45:00Z","v":21810,"vw":41.778342},{"c":41.795,"h":41.795,"l":41.77,"n":68,"o":41.775,"t":"2026-10-28T16:00:00Z","v":11267,"vw":41.78231},{"c":41.755,"h":41.79,"l":41.75,"n":100,"o":41.79,"t":"2026-10-28T16:15:00Z","v":24691,"vw":41.759033},{"c":41.755,"h":41.77,"l":41.735,"n":55,"o":41.7659,"t":"2026-10-28T16:30:00Z","v":10924,"vw":41.755857},{"c":41.775,"h":41.845,"l":41.75,"n":128,"o":41.76,"t":"2026-10-28T16:45:00Z","v":57002,"vw":41.803713},{"c":41.775,"h":41.785,"l":41.755,"n":88,"o":41.765,"t":"2026-10-28T17:00:00Z","v":58186,"vw":41.765098},{"c":41.775,"h":41.785,"l":41.76,"n":46,"o":41.785,"t":"2026-10-28T17:15:00Z","v":19407,"vw":41.77971},{"c":41.77,"h":41.79,"l":41.7697,"n":78,"o":41.785,"t":"2026-10-28T17:30:00Z","v":22225,"vw":41.780564},{"c":41.78,"h":41.8,"l":41.76,"n":293,"o":41.76,"t":"2026-10-28T17:45:00Z","v":27722,"vw":41.776505},{"c":41.69,"h":41.81,"l":41.69,"n":125,"o":41.81,"t":"2026-10-28T18:00:00Z","v":39709,"vw":41.711707},{"c":41.67,"h":41.71,"l":41.6434,"n":90,"o":41.695,"t":"2026-10-28T18:15:00Z","v":37216,"vw":41.672151},{"c":41.77,"h":41.8301,"l":41.61,"n":285,"o":41.69,"t":"2026-10-28T18:30:00Z","v":105382,"vw":41.728017},{"c":41.645,"h":41.76,"l":41.6,"n":126,"o":41.71,"t":"2026-10-28T18:45:00Z","v":31994,"vw":41.671594},{"c":41.61,"h":41.72,"l":41.54,"n":219,"o":41.65,"t":"2026-10-28T19:00:00Z","v":67988,"vw":41.629826},{"c":41.665,"h":41.67,"l":41.5508,"n":137,"o":41.605,"t":"2026-10-28T19:15:00Z","v":55345,"vw":41.616589},{"c":41.715,"h":41.72,"l":41.645,"n":165,"o":41.66,"t":"2026-10-28T19:30:00Z","v":34572,"vw":41.677098},{"c":41.76,"h":41.77,"l":41.6998,"n":335,"o":41.6998,"t":"2026-10-28T19:45:00Z","v":222920,"vw":41.730154},{"c":41.76,"h":41.76,"l":41.76,"n":5,"o":41.76,"t":"2026-10-28T20:00:00Z","v":640,"vw":41.76},{"c":41.91,"h":42.02,"l":41.79,"n":185,"o":41.79,"t":"2026-10-29T13:30:00Z","v":42554,"vw":41.892178},{"c":42.04,"h":42.06,"l":41.94,"n":135,"o":41.94,"t":"2026-10-29T13:45:00Z","v":30974,"vw":42.0233},{"c":41.98,"h":42.14,"l":41.98,"n":114,"o":42.04,"t":"2026-10-29T14:00:00Z","v":24911,"vw":42.053212},{"c":42.0499,"h":42.0901,"l":42.015,"n":162,"o":42.015,"t":"2026-10-29T14:15:00Z","v":33091,"vw":42.053476},{"c":42.09,"h":42.09,"l":42.035,"n":106,"o":42.035,"t":"2026-10-29T14:30:00Z","v":26538,"vw":42.067192},{"c":42.02,"h":42.09,"l":42,"n":117,"o":42.085,"t":"2026-10-29T14:45:00Z","v":20142,"vw":42.035191},{"c":42.08,"h":42.08,"l":42.02,"n":90,"o":42.0302,"t":"2026-10-29T15:00:00Z","v":20756,"vw":42.044409},{"c":42.0914,"h":42.1,"l":42.0702,"n":70,"o":42.085,"t":"2026-10-29T15:15:00Z","v":8069,"vw":42.082488},{"c":42.08,"h":42.13,"l":42.07,"n":89,"o":42.1199,"t":"2026-10-29T15:30:00Z","v":17854,"vw":42.100969},{"c":42.0801,"h":42.0801,"l":42.03,"n":99,"o":42.07,"t":"2026-10-29T15:45:00Z","v":19727,"vw":42.055054},{"c":42.05,"h":42.09,"l":42.045,"n":69,"o":42.09,"t":"2026-10-29T16:00:00Z","v":9886,"vw":42.082856},{"c":42.07,"h":42.0799,"l":42.0399,"n":63,"o":42.045,"t":"2026-10-29T16:15:00Z","v":8827,"vw":42.063784},{"c":42.04,"h":42.0712,"l":42.027,"n":67,"o":42.0712,"t":"2026-10-29T16:30:00Z","v":11960,"vw":42.040593},{"c":42.07,"h":42.07,"l":42.024,"n":68,"o":42.045,"t":"2026-10-29T16:45:00Z","v":11171,"vw":42.048615},{"c":42.025,"h":42.095,"l":42.025,"n":105,"o":42.065,"t":"2026-10-29T17:00:00Z","v":16686,"vw":42.056471},{"c":42.035,"h":42.05,"l":42.01,"n":103,"o":42.03,"t":"2026-10-29T17:15:00Z","v":18413,"vw":42.028263},{"c":41.995,"h":42.0398,"l":41.99,"n":127,"o":42.03,"t":"2026-10-29T17:30:00Z","v":25801,"vw":42.01261},{"c":41.97,"h":41.995,"l":41.9398,"n":248,"o":41.995,"t":"2026-10-29T17:45:00Z","v":19128,"vw":41.961626},{"c":41.995,"h":42,"l":41.95,"n":170,"o":41.97,"t":"2026-10-29T18:00:00Z","v":27560,"vw":41.971583},{"c":41.97,"h":42,"l":41.955,"n":192,"o":41.995,"t":"2026-10-29T18:15:00Z","v":51340,"vw":41.972833},{"c":41.95,"h":41.98,"l":41.945,"n":141,"o":41.975,"t":"2026-10-29T18:30:00Z","v":35794,"vw":41.959183},{"c":41.975,"h":41.98,"l":41.945,"n":102,"o":41.97,"t":"2026-10-29T18:45:00Z","v":36870,"vw":41.965792},{"c":41.965,"h":41.995,"l":41.96,"n":127,"o":41.975,"t":"2026-10-29T19:00:00Z","v":33843,"vw":41.975775},{"c":42.03,"h":42.0499,"l":41.964,"n":138,"o":41.97,"t":"2026-10-29T19:15:00Z","v":49773,"vw":42.009405},{"c":42.03,"h":42.075,"l":42.03,"n":156,"o":42.045,"t":"2026-10-29T19:30:00Z","v":32695,"vw":42.05127},{"c":42.15,"h":42.1592,"l":42.01,"n":324,"o":42.02,"t":"2026-10-29T19:45:00Z","v":68792,"vw":42.099262},{"c":42.14,"h":42.14,"l":42.14,"n":8,"o":42.14,"t":"2026-10-29T20:00:00Z","v":1680,"vw":42.14},{"c":41.9113,"h":41.94,"l":41.86,"n":245,"o":41.87,"t":"2026-10-30T13:30:00Z","v":62162,"vw":41.905875},{"c":41.8699,"h":41.92,"l":41.8201,"n":105,"o":41.92,"t":"2026-10-30T13:45:00Z","v":31912,"vw":41.870806},{"c":41.655,"h":41.86,"l":41.655,"n":161,"o":41.85,"t":"2026-10-30T14:00:00Z","v":36909,"vw":41.776128},{"c":41.61,"h":41.67,"l":41.594,"n":186,"o":41.645,"t":"2026-10-30T14:15:00Z","v":36006,"vw":41.62011},{"c":41.64,"h":41.6756,"l":41.5701,"n":137,"o":41.5999,"t":"2026-10-30T14:30:00Z","v":24541,"vw":41.621194},{"c":41.635,"h":41.65,"l":41.595,"n":131,"o":41.65,"t":"2026-10-30T14:45:00Z","v":33913,"vw":41.624658},{"c":41.5357,"h":41.65,"l":41.534,"n":147,"o":41.65,"t":"2026-10-30T15:00:00Z","v":34694,"vw":41.567947},{"c":41.51,"h":41.545,"l":41.4999,"n":139,"o":41.525,"t":"2026-10-30T15:15:00Z","v":57389,"vw":41.516436},{"c":41.45,"h":41.52,"l":41.45,"n":165,"o":41.52,"t":"2026-10-30T15:30:00Z","v":35764,"vw":41.469369},{"c":41.505,"h":41.505,"l":41.44,"n":91,"o":41.445,"t":"2026-10-30T15:45:00Z","v":18025,"vw":41.468589},{"c":41.4699,"h":41.495,"l":41.435,"n":55,"o":41.495,"t":"2026-10-30T16:00:00Z","v":11412,"vw":41.461704},{"c":41.52,"h":41.52,"l":41.475,"n":81,"o":41.48,"t":"2026-10-30T16:15:00Z","v":12492,"vw":41.484625},{"c":41.5,"h":41.5242,"l":41.485,"n":86,"o":41.5242,"t":"2026-10-30T16:30:00Z","v":35106,"vw":41.50809},{"c":41.41,"h":41.48,"l":41.4,"n":118,"o":41.48,"t":"2026-10-30T16:45:00Z","v":21125,"vw":41.434179},{"c":41.43,"h":41.44,"l":41.405,"n":62,"o":41.41,"t":"2026-10-30T17:00:00Z","v":11903,"vw":41.422081},{"c":41.45,"h":41.47,"l":41.43,"n":118,"o":41.435,"t":"2026-10-30T17:15:00Z","v":19972,"vw":41.447066},{"c":41.46,"h":41.465,"l":41.4243,"n":108,"o":41.465,"t":"2026-10-30T17:30:00Z","v":17530,"vw":41.438119},{"c":41.42,"h":41.45,"l":41.395,"n":434,"o":41.45,"t":"2026-10-30T17:45:00Z","v":24600,"vw":41.41195},{"c":41.39,"h":41.43,"l":41.384,"n":124,"o":41.4141,"t":"2026-10-30T18:00:00Z","v":24443,"vw":41.408643},{"c":41.31,"h":41.375,"l":41.295,"n":131,"o":41.375,"t":"2026-10-30T18:15:00Z","v":13554,"vw":41.331711},{"c":41.315,"h":41.34,"l":41.274,"n":146,"o":41.309,"t":"2026-10-30T18:30:00Z","v":38323,"vw":41.299507},{"c":41.37,"h":41.375,"l":41.2899,"n":125,"o":41.32,"t":"2026-10-30T18:45:00Z","v":35060,"vw":41.324846},{"c":41.415,"h":41.42,"l":41.335,"n":157,"o":41.3418,"t":"2026-10-30T19:00:00Z","v":35468,"vw":41.375923},{"c":41.41,"h":41.46,"l":41.35,"n":170,"o":41.39,"t":"2026-10-30T19:15:00Z","v":52695,"vw":41.439111},{"c":41.4199,"h":41.455,"l":41.39,"n":158,"o":41.41,"t":"2026-10-30T19:30:00Z","v":23925,"vw":41.426411},{"c":41.54,"h":41.57,"l":41.41,"n":379,"o":41.42,"t":"2026-10-30T19:45:00Z","v":107665,"vw":41.518712},{"c":41.56,"h":41.56,"l":41.56,"n":6,"o":41.56,"t":"2026-10-30T20:00:00Z","v":1835,"vw":41.56},{"c":41.75,"h":41.81,"l":41.68,"n":189,"o":41.81,"t":"2026-11-02T14:30:00Z","v":35782,"vw":41.768765},{"c":41.92,"h":41.92,"l":41.79,"n":110,"o":41.79,"t":"2026-11-02T14:45:00Z","v":21856,"vw":41.853977},{"c":41.91,"h":41.92,"l":41.83,"n":161,"o":41.92,"t":"2026-11-02T15:00:00Z","v":20739,"vw":41.869378},{"c":42.005,"h":42.04,"l":41.91,"n":180,"o":41.93,"t":"2026-11-02T15:15:00Z","v":55826,"vw":41.991086},{"c":41.96,"h":41.99,"l":41.93,"n":180,"o":41.985,"t":"2026-11-02T15:30:00Z","v":130633,"vw":41.982719},{"c":41.92,"h":41.9999,"l":41.91,"n":140,"o":41.9799,"t":"2026-11-02T15:45:00Z","v":29502,"vw":41.942322},{"c":41.9309,"h":42,"l":41.92,"n":145,"o":41.93,"t":"2026-11-02T16:00:00Z","v":19190,"vw":41.956178},{"c":41.945,"h":41.96,"l":41.925,"n":99,"o":41.955,"t":"2026-11-02T16:15:00Z","v":29842,"vw":41.940836},{"c":41.96,"h":41.97,"l":41.94,"n":125,"o":41.95,"t":"2026-11-02T16:30:00Z","v":20159,"vw":41.958903},{"c":41.93,"h":41.98,"l":41.93,"n":106,"o":41.97,"t":"2026-11-02T16:45:00Z","v":13782,"vw":41.95603},{"c":41.945,"h":41.945,"l":41.9,"n":109,"o":41.92,"t":"2026-11-02T17:00:00Z","v":23323,"vw":41.927531},{"c":41.925,"h":41.965,"l":41.92,"n":90,"o":41.94,"t":"2026-11-02T17:15:00Z","v":18913,"vw":41.934341},{"c":41.815,"h":41.92,"l":41.815,"n":64,"o":41.92,"t":"2026-11-02T17:30:00Z","v":7463,"vw":41.869999},{"c":41.85,"h":41.85,"l":41.76,"n":93,"o":41.79,"t":"2026-11-02T17:45:00Z","v":12556,"vw":41.804341},{"c":41.91,"h":41.915,"l":41.8199,"n":181,"o":41.835,"t":"2026-11-02T18:00:00Z","v":35196,"vw":41.872824},{"c":41.89,"h":41.91,"l":41.88,"n":103,"o":41.91,"t":"2026-11-02T18:15:00Z","v":13560,"vw":41.894966},{"c":41.845,"h":41.9,"l":41.835,"n":88,"o":41.895,"t":"2026-11-02T18:30:00Z","v":14532,"vw":41.874198},{"c":41.83,"h":41.845,"l":41.81,"n":109,"o":41.845,"t":"2026-11-02T18:45:00Z","v":27578,"vw":41.827349},{"c":41.81,"h":41.83,"l":41.765,"n":129,"o":41.83,"t":"2026-11-02T19:00:00Z","v":28087,"vw":41.79311},{"c":41.73,"h":41.815,"l":41.67,"n":186,"o":41.81,"t":"2026-11-02T19:15:00Z","v":49458,"vw":41.759905},{"c":41.695,"h":41.7301,"l":41.6797,"n":684,"o":41.7301,"t":"2026-11-02T19:30:00Z","v":29717,"vw":41.704314},{"c":41.76,"h":41.765,"l":41.64,"n":382,"o":41.685,"t":"2026-11-02T19:45:00Z","v":141588,"vw":41.705458},{"c":41.7099,"h":41.805,"l":41.705,"n":270,"o":41.755,"t":"2026-11-02T20:00:00Z","v":102554,"vw":41.751033},{"c":41.7397,"h":41.795,"l":41.71,"n":235,"o":41.7104,"t":"2026-11-02T20:15:00Z","v":64537,"vw":41.747501},{"c":41.6757,"h":41.7393,"l":41.645,"n":178,"o":41.7393,"t":"2026-11-02T20:30:00Z","v":38339,"vw":41.681114},{"c":41.65,"h":41.735,"l":41.63,"n":250,"o":41.685,"t":"2026-11-02T20:45:00Z","v":72142,"vw":41.664829},{"c":41.64,"h":41.64,"l":41.64,"n":4,"o":41.64,"t":"2026-11-02T21:00:00Z","v":229,"vw":41.64},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-11-02T22:45:00Z","v":800,"vw":40},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-11-03T13:45:00Z","v":240,"vw":42},{"c":41.7,"h":41.72,"l":41.58,"n":112,"o":41.61,"t":"2026-11-03T14:30:00Z","v":30432,"vw":41.647877},{"c":41.74,"h":41.76,"l":41.64,"n":107,"o":41.72,"t":"2026-11-03T14:45:00Z","v":18234,"vw":41.720953},{"c":41.78,"h":41.78,"l":41.65,"n":139,"o":41.74,"t":"2026-11-03T15:00:00Z","v":25120,"vw":41.708977},{"c":41.85,"h":41.85,"l":41.7857,"n":150,"o":41.79,"t":"2026-11-03T15:15:00Z","v":18508,"vw":41.82661},{"c":41.97,"h":41.98,"l":41.83,"n":105,"o":41.84,"t":"2026-11-03T15:30:00Z","v":34534,"vw":41.903298},{"c":41.985,"h":42.01,"l":41.95,"n":83,"o":41.96,"t":"2026-11-03T15:45:00Z","v":17234,"vw":41.987511},{"c":42,"h":42.01,"l":41.945,"n":96,"o":41.99,"t":"2026-11-03T16:00:00Z","v":35525,"vw":42.00104},{"c":41.97,"h":42.015,"l":41.955,"n":101,"o":42.014,"t":"2026-11-03T16:15:00Z","v":14806,"vw":41.974007},{"c":41.89,"h":41.95,"l":41.89,"n":106,"o":41.95,"t":"2026-11-03T16:30:00Z","v":17349,"vw":41.910211},{"c":41.9499,"h":41.955,"l":41.895,"n":88,"o":41.899,"t":"2026-11-03T16:45:00Z","v":20397,"vw":41.927907},{"c":41.92,"h":41.94,"l":41.905,"n":74,"o":41.91,"t":"2026-11-03T17:00:00Z","v":10511,"vw":41.922125},{"c":41.9197,"h":41.9299,"l":41.9,"n":60,"o":41.915,"t":"2026-11-03T17:15:00Z","v":17058,"vw":41.910401},{"c":41.845,"h":41.9253,"l":41.8399,"n":59,"o":41.925,"t":"2026-11-03T17:30:00Z","v":12733,"vw":41.864682},{"c":41.9,"h":41.9,"l":41.85,"n":160,"o":41.85,"t":"2026-11-03T17:45:00Z","v":106418,"vw":41.875449},{"c":41.935,"h":41.955,"l":41.89,"n":155,"o":41.905,"t":"2026-11-03T18:00:00Z","v":41759,"vw":41.913286},{"c":41.95,"h":41.9575,"l":41.92,"n":64,"o":41.935,"t":"2026-11-03T18:15:00Z","v":12138,"vw":41.938212},{"c":41.96,"h":41.987,"l":41.94,"n":74,"o":41.955,"t":"2026-11-03T18:30:00Z","v":467802,"vw":41.960516},{"c":41.96,"h":41.96,"l":41.935,"n":266,"o":41.96,"t":"2026-11-03T18:45:00Z","v":12927,"vw":41.948601},{"c":41.905,"h":41.96,"l":41.89,"n":112,"o":41.95,"t":"2026-11-03T19:00:00Z","v":34272,"vw":41.919912},{"c":41.8851,"h":41.92,"l":41.884,"n":102,"o":41.905,"t":"2026-11-03T19:15:00Z","v":59352,"vw":41.909445},{"c":41.8499,"h":41.88,"l":41.845,"n":98,"o":41.88,"t":"2026-11-03T19:30:00Z","v":23619,"vw":41.863803},{"c":41.815,"h":41.8519,"l":41.785,"n":73,"o":41.8519,"t":"2026-11-03T19:45:00Z","v":31618,"vw":41.834731},{"c":41.77,"h":41.8,"l":41.755,"n":86,"o":41.8,"t":"2026-11-03T20:00:00Z","v":29039,"vw":41.778238},{"c":41.785,"h":41.81,"l":41.77,"n":133,"o":41.775,"t":"2026-11-03T20:15:00Z","v":26801,"vw":41.790482},{"c":41.77,"h":41.795,"l":41.75,"n":144,"o":41.78,"t":"2026-11-03T20:30:00Z","v":31442,"vw":41.779261},{"c":41.75,"h":41.795,"l":41.7192,"n":182,"o":41.78,"t":"2026-11-03T20:45:00Z","v":60929,"vw":41.741244},{"c":41.73,"h":41.73,"l":41.73,"n":7,"o":41.73,"t":"2026-11-03T21:00:00Z","v":743,"vw":41.73},{"c":42.14,"h":42.14,"l":42.14,"n":2,"o":42.14,"t":"2026-11-04T14:15:00Z","v":1100,"vw":42.14},{"c":42.08,"h":42.155,"l":42.02,"n":226,"o":42.15,"t":"2026-11-04T14:30:00Z","v":86416,"vw":42.111475},{"c":41.915,"h":42.075,"l":41.915,"n":107,"o":42.075,"t":"2026-11-04T14:45:00Z","v":36428,"vw":42.006467},{"c":41.915,"h":41.93,"l":41.83,"n":194,"o":41.91,"t":"2026-11-04T15:00:00Z","v":65993,"vw":41.878857},{"c":41.77,"h":41.915,"l":41.74,"n":220,"o":41.9,"t":"2026-11-04T15:15:00Z","v":49226,"vw":41.816011},{"c":41.79,"h":41.86,"l":41.755,"n":217,"o":41.7652,"t":"2026-11-04T15:30:00Z","v":69138,"vw":41.814471},{"c":41.83,"h":41.83,"l":41.74,"n":197,"o":41.77,"t":"2026-11-04T15:45:00Z","v":67240,"vw":41.786776},{"c":41.83,"h":41.895,"l":41.765,"n":125,"o":41.86,"t":"2026-11-04T16:00:00Z","v":25076,"vw":41.836923},{"c":41.78,"h":41.8515,"l":41.72,"n":113,"o":41.83,"t":"2026-11-04T16:15:00Z","v":27711,"vw":41.786954},{"c":41.965,"h":41.9712,"l":41.78,"n":92,"o":41.78,"t":"2026-11-04T16:30:00Z","v":24723,"vw":41.869808},{"c":42.025,"h":42.04,"l":41.95,"n":117,"o":41.955,"t":"2026-11-04T16:45:00Z","v":33383,"vw":42.000344},{"c":41.98,"h":42.0143,"l":41.94,"n":125,"o":42.0143,"t":"2026-11-04T17:00:00Z","v":24712,"vw":41.980504},{"c":42.0599,"h":42.0692,"l":41.965,"n":102,"o":41.975,"t":"2026-11-04T17:15:00Z","v":324788,"vw":42.048918},{"c":42,"h":42.0596,"l":42,"n":105,"o":42.0596,"t":"2026-11-04T17:30:00Z","v":30572,"vw":42.025399},{"c":42.06,"h":42.0679,"l":41.98,"n":156,"o":42,"t":"2026-11-04T17:45:00Z","v":536128,"vw":42.048386},{"c":42.04,"h":42.09,"l":42.02,"n":299,"o":42.07,"t":"2026-11-04T18:00:00Z","v":289572,"vw":42.063977},{"c":42.035,"h":42.04,"l":42,"n":140,"o":42.035,"t":"2026-11-04T18:15:00Z","v":63113,"vw":42.024586},{"c":42.04,"h":42.04,"l":42,"n":81,"o":42.035,"t":"2026-11-04T18:30:00Z","v":20765,"vw":42.020743},{"c":42.047,"h":42.047,"l":42.01,"n":76,"o":42.035,"t":"2026-11-04T18:45:00Z","v":13807,"vw":42.027373},{"c":42.055,"h":42.08,"l":42.025,"n":307,"o":42.045,"t":"2026-11-04T19:00:00Z","v":37558,"vw":42.062156},{"c":42.04,"h":42.06,"l":42.035,"n":66,"o":42.05,"t":"2026-11-04T19:15:00Z","v":13104,"vw":42.049476},{"c":42.035,"h":42.0501,"l":42.02,"n":60,"o":42.0496,"t":"2026-11-04T19:30:00Z","v":12330,"vw":42.03592},{"c":42.025,"h":42.035,"l":42,"n":90,"o":42.025,"t":"2026-11-04T19:45:00Z","v":13549,"vw":42.014801},{"c":42.045,"h":42.05,"l":42.015,"n":137,"o":42.025,"t":"2026-11-04T20:00:00Z","v":255661,"vw":42.029468},{"c":42.095,"h":42.095,"l":42.045,"n":107,"o":42.05,"t":"2026-11-04T20:15:00Z","v":29627,"vw":42.06687},{"c":42.08,"h":42.12,"l":42.08,"n":154,"o":42.09,"t":"2026-11-04T20:30:00Z","v":61404,"vw":42.103465},{"c":42.095,"h":42.11,"l":42.045,"n":200,"o":42.08,"t":"2026-11-04T20:45:00Z","v":72717,"vw":42.08702},{"c":42.12,"h":42.12,"l":42.12,"n":8,"o":42.12,"t":"2026-11-04T21:00:00Z","v":1229,"vw":42.12},{"c":42.18,"h":42.18,"l":42.17,"n":3,"o":42.17,"t":"2026-11-05T14:15:00Z","v":1600,"vw":42.174063},{"c":41.82,"h":42.17,"l":41.82,"n":340,"o":42.12,"t":"2026-11-05T14:30:00Z","v":147012,"vw":42.106236},{"c":41.72,"h":41.84,"l":41.6901,"n":184,"o":41.83,"t":"2026-11-05T14:45:00Z","v":69982,"vw":41.782277},{"c":41.61,"h":41.77,"l":41.6,"n":262,"o":41.75,"t":"2026-11-05T15:00:00Z","v":93000,"vw":41.674574},{"c":41.4599,"h":41.695,"l":41.3758,"n":299,"o":41.63,"t":"2026-11-05T15:15:00Z","v":134730,"vw":41.577084},{"c":41.38,"h":41.52,"l":41.3658,"n":199,"o":41.4499,"t":"2026-11-05T15:30:00Z","v":118972,"vw":41.475975},{"c":41.28,"h":41.36,"l":41.08,"n":214,"o":41.36,"t":"2026-11-05T15:45:00Z","v":91777,"vw":41.188242},{"c":41.26,"h":41.285,"l":41.1,"n":152,"o":41.26,"t":"2026-11-05T16:00:00Z","v":28346,"vw":41.193039},{"c":41.3,"h":41.3094,"l":41.17,"n":174,"o":41.275,"t":"2026-11-05T16:15:00Z","v":44444,"vw":41.268112},{"c":41.07,"h":41.33,"l":41.07,"n":229,"o":41.3,"t":"2026-11-05T16:30:00Z","v":83428,"vw":41.206057},{"c":41.02,"h":41.1,"l":41,"n":179,"o":41.06,"t":"2026-11-05T16:45:00Z","v":52012,"vw":41.055092},{"c":40.98,"h":40.995,"l":40.89,"n":188,"o":40.995,"t":"2026-11-05T17:00:00Z","v":43611,"vw":40.934572},{"c":40.86,"h":40.995,"l":40.85,"n":301,"o":40.9899,"t":"2026-11-05T17:15:00Z","v":131204,"vw":40.864344},{"c":40.78,"h":40.885,"l":40.74,"n":185,"o":40.835,"t":"2026-11-05T17:30:00Z","v":69097,"vw":40.81001},{"c":40.74,"h":40.82,"l":40.72,"n":169,"o":40.77,"t":"2026-11-05T17:45:00Z","v":41024,"vw":40.770913},{"c":40.85,"h":40.86,"l":40.61,"n":243,"o":40.71,"t":"2026-11-05T18:00:00Z","v":52941,"vw":40.700235},{"c":40.825,"h":40.855,"l":40.71,"n":168,"o":40.82,"t":"2026-11-05T18:15:00Z","v":41227,"vw":40.791878},{"c":40.7276,"h":40.8258,"l":40.68,"n":141,"o":40.81,"t":"2026-11-05T18:30:00Z","v":45026,"vw":40.768318},{"c":40.775,"h":40.79,"l":40.68,"n":213,"o":40.71,"t":"2026-11-05T18:45:00Z","v":42601,"vw":40.743734},{"c":40.84,"h":40.87,"l":40.63,"n":449,"o":40.74,"t":"2026-11-05T19:00:00Z","v":37995,"vw":40.745517},{"c":40.72,"h":40.91,"l":40.7,"n":206,"o":40.865,"t":"2026-11-05T19:15:00Z","v":54331,"vw":40.848967},{"c":40.89,"h":40.91,"l":40.71,"n":349,"o":40.715,"t":"2026-11-05T19:30:00Z","v":101298,"vw":40.838722},{"c":40.955,"h":40.995,"l":40.905,"n":338,"o":40.91,"t":"2026-11-05T19:45:00Z","v":113012,"vw":40.944688},{"c":40.73,"h":40.95,"l":40.665,"n":332,"o":40.95,"t":"2026-11-05T20:00:00Z","v":107993,"vw":40.737905},{"c":40.71,"h":40.805,"l":40.695,"n":271,"o":40.724,"t":"2026-11-05T20:15:00Z","v":62218,"vw":40.74328},{"c":40.675,"h":40.77,"l":40.61,"n":378,"o":40.67,"t":"2026-11-05T20:30:00Z","v":87551,"vw":40.675716},{"c":40.65,"h":40.77,"l":40.615,"n":548,"o":40.67,"t":"2026-11-05T20:45:00Z","v":109020,"vw":40.679654},{"c":40.66,"h":40.66,"l":40.66,"n":5,"o":40.66,"t":"2026-11-05T21:00:00Z","v":1012,"vw":40.66},{"c":40.66,"h":40.66,"l":40.66,"n":1,"o":40.66,"t":"2026-11-05T21:15:00Z","v":200,"vw":40.66},{"c":40.66,"h":40.66,"l":40.38,"n":274,"o":40.65,"t":"2026-11-06T14:30:00Z","v":53469,"vw":40.551419},{"c":40.685,"h":40.76,"l":40.66,"n":217,"o":40.66,"t":"2026-11-06T14:45:00Z","v":31025,"vw":40.711335},{"c":40.72,"h":40.72,"l":40.5653,"n":229,"o":40.705,"t":"2026-11-06T15:00:00Z","v":29419,"vw":40.626844},{"c":40.64,"h":40.78,"l":40.63,"n":154,"o":40.74,"t":"2026-11-06T15:15:00Z","v":29770,"vw":40.689544},{"c":40.61,"h":40.65,"l":40.565,"n":126,"o":40.65,"t":"2026-11-06T15:30:00Z","v":24985,"vw":40.589315},{"c":40.7,"h":40.78,"l":40.6,"n":161,"o":40.6,"t":"2026-11-06T15:45:00Z","v":35033,"vw":40.70049},{"c":40.68,"h":40.73,"l":40.65,"n":138,"o":40.69,"t":"2026-11-06T16:00:00Z","v":50153,"vw":40.694203},{"c":40.7187,"h":40.75,"l":40.645,"n":92,"o":40.67,"t":"2026-11-06T16:15:00Z","v":16924,"vw":40.689138},{"c":40.82,"h":40.83,"l":40.73,"n":206,"o":40.745,"t":"2026-11-06T16:30:00Z","v":38857,"vw":40.774944},{"c":40.88,"h":40.89,"l":40.7986,"n":105,"o":40.81,"t":"2026-11-06T16:45:00Z","v":19232,"vw":40.842685},{"c":40.82,"h":40.865,"l":40.775,"n":169,"o":40.865,"t":"2026-11-06T17:00:00Z","v":23773,"vw":40.823779},{"c":40.87,"h":40.88,"l":40.79,"n":159,"o":40.825,"t":"2026-11-06T17:15:00Z","v":35826,"vw":40.836816},{"c":40.745,"h":40.87,"l":40.705,"n":224,"o":40.865,"t":"2026-11-06T17:30:00Z","v":58363,"vw":40.786368},{"c":40.74,"h":40.78,"l":40.68,"n":111,"o":40.76,"t":"2026-11-06T17:45:00Z","v":10499,"vw":40.739276},{"c":40.765,"h":40.765,"l":40.69,"n":124,"o":40.72,"t":"2026-11-06T18:00:00Z","v":28625,"vw":40.724883},{"c":40.78,"h":40.78,"l":40.73,"n":109,"o":40.77,"t":"2026-11-06T18:15:00Z","v":46988,"vw":40.746432},{"c":40.83,"h":40.855,"l":40.78,"n":82,"o":40.78,"t":"2026-11-06T18:30:00Z","v":12730,"vw":40.815958},{"c":40.835,"h":40.845,"l":40.81,"n":107,"o":40.83,"t":"2026-11-06T18:45:00Z","v":25917,"vw":40.825351},{"c":40.835,"h":40.835,"l":40.79,"n":483,"o":40.83,"t":"2026-11-06T19:00:00Z","v":627736,"vw":40.802899},{"c":40.7857,"h":40.825,"l":40.7857,"n":171,"o":40.82,"t":"2026-11-06T19:15:00Z","v":90530,"vw":40.812996},{"c":40.79,"h":40.805,"l":40.76,"n":188,"o":40.79,"t":"2026-11-06T19:30:00Z","v":37409,"vw":40.779992},{"c":40.8,"h":40.805,"l":40.765,"n":160,"o":40.78,"t":"2026-11-06T19:45:00Z","v":46827,"vw":40.779512},{"c":40.81,"h":40.85,"l":40.79,"n":215,"o":40.8,"t":"2026-11-06T20:00:00Z","v":42226,"vw":40.820764},{"c":40.82,"h":40.825,"l":40.77,"n":235,"o":40.7999,"t":"2026-11-06T20:15:00Z","v":58795,"vw":40.796992},{"c":40.82,"h":40.85,"l":40.81,"n":286,"o":40.815,"t":"2026-11-06T20:30:00Z","v":39594,"vw":40.826167},{"c":40.73,"h":40.85,"l":40.695,"n":484,"o":40.82,"t":"2026-11-06T20:45:00Z","v":104672,"vw":40.795801},{"c":40.72,"h":40.72,"l":40.72,"n":5,"o":40.72,"t":"2026-11-06T21:00:00Z","v":1278,"vw":40.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.65,"strike":46.967103422462074,"iv":0.79319524585212,"gamma":0.04479880118265056,"theta":-0.06490755018666554,"vega":0.02206515771459323,"rho":0.0027625910584313618,"breakevenPct":16.937876774219244},{"delta":0.25,"premium":0.65,"strike":44.387483835461204,"iv":0.5895670515709783,"gamma":0.06924386539977175,"theta":-0.054849259220597385,"vega":0.02500807540996342,"rho":0.0035008128897779053,"breakevenPct":10.602858142095297},{"delta":0.3,"premium":0.6576688310061283,"strike":42.93864935195097,"iv":0.46107369946886073,"gamma":0.09591909345003446,"theta":-0.04737438016086063,"vega":0.02729690335908258,"rho":0.004233852244850425,"breakevenPct":7.063649761682472},{"delta":0.35,"premium":0.725441645253341,"strike":42.39646683797327,"iv":0.42102360179119697,"gamma":0.1135632602011261,"theta":-0.044972349887412305,"vega":0.028444274787265317,"rho":0.004953655318350781,"breakevenPct":5.898596471578127},{"delta":0.4,"premium":0.7932144595005538,"strike":41.85428432399557,"iv":0.38097350411353315,"gamma":0.13120742695221776,"theta":-0.042570319613963986,"vega":0.029591646215448058,"rho":0.005673458391851137,"breakevenPct":4.733543181473781},{"delta":0.45,"premium":0.8609872737477665,"strike":41.312101810017865,"iv":0.3409234064358694,"gamma":0.1488515937033094,"theta":-0.04016828934051566,"vega":0.0307390176436308,"rho":0.006393261465351492,"breakevenPct":3.568489891369436},{"delta":0.5,"premium":0.9403844202746103,"strike":40.88461594207254,"iv":0.31065518191185626,"gamma":0.16160391546149439,"theta":-0.03777807730442739,"vega":0.031098652158115473,"rho":0.007113710711251306,"breakevenPct":2.713655113819136},{"delta":0.55,"premium":1.0355498389002538,"strike":40.61271474599928,"iv":0.293655955022484,"gamma":0.1677205061464663,"theta":-0.03540389657043362,"vega":0.03038973067311062,"rho":0.007835036482526713,"breakevenPct":2.2796281554507103},{"delta":0.6,"premium":1.130715257525897,"strike":40.34081354992601,"iv":0.27665672813311176,"gamma":0.17383709683143822,"theta":-0.03302971583643985,"vega":0.029680809188105766,"rho":0.008556362253802118,"breakevenPct":1.845601197082285},{"delta":0.65,"premium":1.2258806761515404,"strike":40.068912353852745,"iv":0.25965750124373954,"gamma":0.17995368751641014,"theta":-0.030655535102446077,"vega":0.02897188770310091,"rho":0.009277688025077524,"breakevenPct":1.411574238713859},{"delta":0.7,"premium":1.436728445580428,"strike":39.75102873922609,"iv":0.25762741860310434,"gamma":0.16805849207054713,"theta":-0.02844699510870758,"vega":0.026976662415157757,"rho":0.00998883927724307,"breakevenPct":1.1487160727075767},{"delta":0.75,"premium":1.6868490292480889,"strike":39.41753462766921,"iv":0.2606791865413351,"gamma":0.15004850447261323,"theta":-0.02629468822207011,"vega":0.024544751928853244,"rho":0.01069653639836619,"breakevenPct":0.9439677232743244},{"delta":0.8,"premium":1.9369696129157497,"strike":39.08404051611233,"iv":0.26373095447956585,"gamma":0.13203851687467932,"theta":-0.024142381335432637,"vega":0.02211284144254873,"rho":0.011404233519489312,"breakevenPct":0.7392193738410721},{"delta":0.85,"premium":2.608390410958904,"strike":38.35958904109589,"iv":0.30523013698630136,"gamma":0.09733664383561645,"theta":-0.023279794520547945,"vega":0.018490068493150685,"rho":0.011953319764187885,"breakevenPct":0.6089868665392866},{"delta":0.9,"premium":3.4590132827324487,"strike":37.44971537001897,"iv":0.34339791271347253,"gamma":0.06394648956356734,"theta":-0.020348576850094873,"vega":0.013828462998102461,"rho":0.012425780236034143,"breakevenPct":0.46347900970389366}],"put":[{"delta":0.15,"premium":0.65,"strike":34.1444247739537,"iv":0.9742628281100676,"gamma":0.030434893893359384,"theta":-0.06455253109006888,"vega":0.01837233699674815,"rho":-0.002565277681778779,"breakevenPct":17.744536409740416},{"delta":0.2,"premium":0.6664022691591455,"strike":36.656090766365814,"iv":0.7113341276732993,"gamma":0.050205321573126266,"theta":-0.05609378305527766,"vega":0.02204216107588941,"rho":-0.003355879094934366,"breakevenPct":11.616678543205616},{"delta":0.25,"premium":0.7024122265864753,"strike":38.09648906345901,"iv":0.5668538714204693,"gamma":0.07144399890566552,"theta":-0.050432063939150826,"vega":0.025020198683733605,"rho":-0.004155443723605495,"breakevenPct":8.167787728702022},{"delta":0.3,"premium":0.7292540844027257,"strike":39.05672112536968,"iv":0.4646467998285312,"gamma":0.09523062271898244,"theta":-0.044836613437422755,"vega":0.027363570947030937,"rho":-0.004954279964718364,"breakevenPct":5.875572099786468},{"delta":0.35,"premium":0.7741392560328183,"strike":39.65519008043758,"iv":0.40443434241018267,"gamma":0.11762482509786568,"theta":-0.04083611754714066,"vega":0.029024638211283035,"rho":-0.005758375689910027,"breakevenPct":4.516083437119938},{"delta":0.4,"premium":0.8248312886687064,"strike":40.1418930781069,"iv":0.3562363977417744,"gamma":0.13809969951899775,"theta":-0.03713831384376593,"vega":0.03017803762847924,"rho":-0.006562549318658334,"breakevenPct":3.445329593717607},{"delta":0.45,"premium":0.8834168436951075,"strike":40.476667678257755,"iv":0.3243703103897562,"gamma":0.15596554675760785,"theta":-0.0338519729862217,"vega":0.030641341740538987,"rho":-0.007366828845148648,"breakevenPct":2.7670657304453545},{"delta":0.5,"premium":0.9420023987215087,"strike":40.81144227840862,"iv":0.29250422303773804,"gamma":0.17383139399621797,"theta":-0.03056563212867748,"vega":0.03110464585259874,"rho":-0.008171108371638963,"breakevenPct":2.0888018671731023},{"delta":0.55,"premium":1.0036601273222403,"strike":41.07642700619264,"iv":0.26622121052164854,"gamma":0.1853466780261617,"theta":-0.027207909652984214,"vega":0.030603955571480608,"rho":-0.008971003175987112,"breakevenPct":1.5894723013988203},{"delta":0.6,"premium":1.0692796560599742,"strike":41.25141241615993,"iv":0.24713799518977125,"gamma":0.188672430578992,"theta":-0.02375813518292279,"vega":0.028860121624629417,"rho":-0.009765243549567188,"breakevenPct":1.3208920429765305},{"delta":0.65,"premium":1.1348991847977081,"strike":41.42639782612722,"iv":0.2280547798578939,"gamma":0.1919981831318223,"theta":-0.020308360712861358,"vega":0.02711628767777822,"rho":-0.010559483923147267,"breakevenPct":1.05231178455424},{"delta":0.7,"premium":1.200518713535442,"strike":41.60138323609451,"iv":0.20897156452601656,"gamma":0.1953239356846526,"theta":-0.016858586242799935,"vega":0.025372453730927023,"rho":-0.011353724296727345,"breakevenPct":0.7837315261319502},{"delta":0.75,"premium":1.266138242273176,"strike":41.776368646061805,"iv":0.18988834919413922,"gamma":0.19864968823748289,"theta":-0.013408811772738501,"vega":0.023628619784075825,"rho":-0.012147964670307423,"breakevenPct":0.5151512677096599},{"delta":0.8,"premium":1.3317577710109099,"strike":41.951354056029096,"iv":0.17080513386226187,"gamma":0.20197544079031318,"theta":-0.009959037302677071,"vega":0.021884785837224627,"rho":-0.012942205043887503,"breakevenPct":0.2465710092873694}]},"raw":{"call":[{"delta":0.2,"premium":0.65,"strike":46.967103422462074,"iv":0.79319524585212,"gamma":0.04479880118265056,"theta":-0.06490755018666554,"vega":0.02206515771459323,"rho":0.0027625910584313618,"breakevenPct":16.937876774219244},{"delta":0.25,"premium":0.65,"strike":44.387483835461204,"iv":0.5895670515709783,"gamma":0.06924386539977175,"theta":-0.054849259220597385,"vega":0.02500807540996342,"rho":0.0035008128897779053,"breakevenPct":10.602858142095297},{"delta":0.3,"premium":0.6576688310061283,"strike":42.93864935195097,"iv":0.46107369946886073,"gamma":0.09591909345003446,"theta":-0.04737438016086063,"vega":0.02729690335908258,"rho":0.004233852244850425,"breakevenPct":7.063649761682472},{"delta":0.35,"premium":0.725441645253341,"strike":42.39646683797327,"iv":0.42102360179119697,"gamma":0.1135632602011261,"theta":-0.044972349887412305,"vega":0.028444274787265317,"rho":0.004953655318350781,"breakevenPct":5.898596471578127},{"delta":0.4,"premium":0.7932144595005538,"strike":41.85428432399557,"iv":0.38097350411353315,"gamma":0.13120742695221776,"theta":-0.042570319613963986,"vega":0.029591646215448058,"rho":0.005673458391851137,"breakevenPct":4.733543181473781},{"delta":0.45,"premium":0.8609872737477665,"strike":41.312101810017865,"iv":0.3409234064358694,"gamma":0.1488515937033094,"theta":-0.04016828934051566,"vega":0.0307390176436308,"rho":0.006393261465351492,"breakevenPct":3.568489891369436},{"delta":0.5,"premium":0.9403844202746103,"strike":40.88461594207254,"iv":0.31065518191185626,"gamma":0.16160391546149439,"theta":-0.03777807730442739,"vega":0.031098652158115473,"rho":0.007113710711251306,"breakevenPct":2.713655113819136},{"delta":0.55,"premium":1.0355498389002538,"strike":40.61271474599928,"iv":0.293655955022484,"gamma":0.1677205061464663,"theta":-0.03540389657043362,"vega":0.03038973067311062,"rho":0.007835036482526713,"breakevenPct":2.2796281554507103},{"delta":0.6,"premium":1.130715257525897,"strike":40.34081354992601,"iv":0.27665672813311176,"gamma":0.17383709683143822,"theta":-0.03302971583643985,"vega":0.029680809188105766,"rho":0.008556362253802118,"breakevenPct":1.845601197082285},{"delta":0.65,"premium":1.2258806761515404,"strike":40.068912353852745,"iv":0.25965750124373954,"gamma":0.17995368751641014,"theta":-0.030655535102446077,"vega":0.02897188770310091,"rho":0.009277688025077524,"breakevenPct":1.411574238713859},{"delta":0.7,"premium":1.436728445580428,"strike":39.75102873922609,"iv":0.25762741860310434,"gamma":0.16805849207054713,"theta":-0.02844699510870758,"vega":0.026976662415157757,"rho":0.00998883927724307,"breakevenPct":1.1487160727075767},{"delta":0.75,"premium":1.6868490292480889,"strike":39.41753462766921,"iv":0.2606791865413351,"gamma":0.15004850447261323,"theta":-0.02629468822207011,"vega":0.024544751928853244,"rho":0.01069653639836619,"breakevenPct":0.9439677232743244},{"delta":0.8,"premium":1.9369696129157497,"strike":39.08404051611233,"iv":0.26373095447956585,"gamma":0.13203851687467932,"theta":-0.024142381335432637,"vega":0.02211284144254873,"rho":0.011404233519489312,"breakevenPct":0.7392193738410721},{"delta":0.85,"premium":2.608390410958904,"strike":38.35958904109589,"iv":0.30523013698630136,"gamma":0.09733664383561645,"theta":-0.023279794520547945,"vega":0.018490068493150685,"rho":0.011953319764187885,"breakevenPct":0.6089868665392866},{"delta":0.9,"premium":3.4590132827324487,"strike":37.44971537001897,"iv":0.34339791271347253,"gamma":0.06394648956356734,"theta":-0.020348576850094873,"vega":0.013828462998102461,"rho":0.012425780236034143,"breakevenPct":0.46347900970389366}],"put":[{"delta":0.15,"premium":0.65,"strike":34.1444247739537,"iv":0.9742628281100676,"gamma":0.030434893893359384,"theta":-0.06455253109006888,"vega":0.01837233699674815,"rho":-0.002565277681778779,"breakevenPct":17.744536409740416},{"delta":0.2,"premium":0.6664022691591455,"strike":36.656090766365814,"iv":0.7113341276732993,"gamma":0.050205321573126266,"theta":-0.05609378305527766,"vega":0.02204216107588941,"rho":-0.003355879094934366,"breakevenPct":11.616678543205616},{"delta":0.25,"premium":0.7024122265864753,"strike":38.09648906345901,"iv":0.5668538714204693,"gamma":0.07144399890566552,"theta":-0.050432063939150826,"vega":0.025020198683733605,"rho":-0.004155443723605495,"breakevenPct":8.167787728702022},{"delta":0.3,"premium":0.7292540844027257,"strike":39.05672112536968,"iv":0.4646467998285312,"gamma":0.09523062271898244,"theta":-0.044836613437422755,"vega":0.027363570947030937,"rho":-0.004954279964718364,"breakevenPct":5.875572099786468},{"delta":0.35,"premium":0.7741392560328183,"strike":39.65519008043758,"iv":0.40443434241018267,"gamma":0.11762482509786568,"theta":-0.04083611754714066,"vega":0.029024638211283035,"rho":-0.005758375689910027,"breakevenPct":4.516083437119938},{"delta":0.4,"premium":0.8248312886687064,"strike":40.1418930781069,"iv":0.3562363977417744,"gamma":0.13809969951899775,"theta":-0.03713831384376593,"vega":0.03017803762847924,"rho":-0.006562549318658334,"breakevenPct":3.445329593717607},{"delta":0.45,"premium":0.8834168436951075,"strike":40.476667678257755,"iv":0.3243703103897562,"gamma":0.15596554675760785,"theta":-0.0338519729862217,"vega":0.030641341740538987,"rho":-0.007366828845148648,"breakevenPct":2.7670657304453545},{"delta":0.5,"premium":0.9420023987215087,"strike":40.81144227840862,"iv":0.29250422303773804,"gamma":0.17383139399621797,"theta":-0.03056563212867748,"vega":0.03110464585259874,"rho":-0.008171108371638963,"breakevenPct":2.0888018671731023},{"delta":0.55,"premium":1.0036601273222403,"strike":41.07642700619264,"iv":0.26622121052164854,"gamma":0.1853466780261617,"theta":-0.027207909652984214,"vega":0.030603955571480608,"rho":-0.008971003175987112,"breakevenPct":1.5894723013988203},{"delta":0.6,"premium":1.0692796560599742,"strike":41.25141241615993,"iv":0.24713799518977125,"gamma":0.188672430578992,"theta":-0.02375813518292279,"vega":0.028860121624629417,"rho":-0.009765243549567188,"breakevenPct":1.3208920429765305},{"delta":0.65,"premium":1.1348991847977081,"strike":41.42639782612722,"iv":0.2280547798578939,"gamma":0.1919981831318223,"theta":-0.020308360712861358,"vega":0.02711628767777822,"rho":-0.010559483923147267,"breakevenPct":1.05231178455424},{"delta":0.7,"premium":1.200518713535442,"strike":41.60138323609451,"iv":0.20897156452601656,"gamma":0.1953239356846526,"theta":-0.016858586242799935,"vega":0.025372453730927023,"rho":-0.011353724296727345,"breakevenPct":0.7837315261319502},{"delta":0.75,"premium":1.266138242273176,"strike":41.776368646061805,"iv":0.18988834919413922,"gamma":0.19864968823748289,"theta":-0.013408811772738501,"vega":0.023628619784075825,"rho":-0.012147964670307423,"breakevenPct":0.5151512677096599},{"delta":0.8,"premium":1.3317577710109099,"strike":41.951354056029096,"iv":0.17080513386226187,"gamma":0.20197544079031318,"theta":-0.009959037302677071,"vega":0.021884785837224627,"rho":-0.012942205043887503,"breakevenPct":0.2465710092873694}]}},"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"}}