{"symbol":"FTXN","url":"https://intraalpha.com/companies/FTXN","capturedAt":"2026-10-24T16:23:12.119Z","state":"ready","quote":{"symbol":"FTXN","last_price":42.9656,"prev_close":41.8328,"regular_close":42.9656,"change":1.1328,"change_pct":2.7079,"regular_change":1.1328,"regular_change_pct":2.7079,"extended_change":0,"extended_change_pct":0,"bid":42.47,"ask":43.73,"bid_size":7100,"ask_size":6900,"volume":134231,"vwap":42.812664,"open":42.16,"high":43.25,"low":42.03,"close":42.9656,"trade_count":803,"last_trade_at":"2026-10-23T20:00:00.20349082Z","last_quote_at":"2026-10-23T21:29:54.610697174Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T12:23:10.223845481-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.006,"portfolio_turnover":0.3,"dividend_yield":0.0175,"inception_date":"2016-09-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T16:23:11.795937+00:00"},"optionObservedAt":"2026-10-23T19:50:11.878Z","bars":[{"c":42.51,"h":42.51,"l":42.27,"n":25,"o":42.27,"t":"2026-10-19T13:30:00Z","v":2689,"vw":42.290305},{"c":42.46,"h":42.46,"l":42.46,"n":3,"o":42.46,"t":"2026-10-19T13:35:00Z","v":400,"vw":42.46},{"c":42.52,"h":42.52,"l":42.52,"n":5,"o":42.52,"t":"2026-10-19T13:40:00Z","v":503,"vw":42.52},{"c":42.67,"h":42.67,"l":42.67,"n":3,"o":42.67,"t":"2026-10-19T13:45:00Z","v":214,"vw":42.67},{"c":42.71,"h":42.71,"l":42.71,"n":4,"o":42.71,"t":"2026-10-19T13:50:00Z","v":300,"vw":42.71},{"c":42.69,"h":42.73,"l":42.69,"n":12,"o":42.73,"t":"2026-10-19T13:55:00Z","v":1177,"vw":42.696834},{"c":42.61,"h":42.69,"l":42.61,"n":11,"o":42.69,"t":"2026-10-19T14:00:00Z","v":701,"vw":42.633333},{"c":42.61,"h":42.61,"l":42.6,"n":19,"o":42.61,"t":"2026-10-19T14:05:00Z","v":935,"vw":42.606812},{"c":42.47,"h":42.55,"l":42.47,"n":12,"o":42.55,"t":"2026-10-19T14:10:00Z","v":1344,"vw":42.485326},{"c":42.47,"h":42.47,"l":42.47,"n":5,"o":42.47,"t":"2026-10-19T14:15:00Z","v":308,"vw":42.47},{"c":42.4,"h":42.43,"l":42.39,"n":5,"o":42.43,"t":"2026-10-19T14:20:00Z","v":474,"vw":42.4025},{"c":42.4,"h":42.4,"l":42.36,"n":15,"o":42.4,"t":"2026-10-19T14:25:00Z","v":1619,"vw":42.377761},{"c":42.45,"h":42.46,"l":42.45,"n":4,"o":42.46,"t":"2026-10-19T14:30:00Z","v":345,"vw":42.45361},{"c":42.36,"h":42.38,"l":42.36,"n":5,"o":42.38,"t":"2026-10-19T14:35:00Z","v":674,"vw":42.373333},{"c":42.28,"h":42.33,"l":42.28,"n":26,"o":42.32,"t":"2026-10-19T14:40:00Z","v":3187,"vw":42.321939},{"c":42.19,"h":42.25,"l":42.19,"n":9,"o":42.25,"t":"2026-10-19T14:45:00Z","v":1213,"vw":42.21},{"c":42.24,"h":42.24,"l":42.19,"n":10,"o":42.19,"t":"2026-10-19T14:50:00Z","v":2265,"vw":42.202067},{"c":42.255,"h":42.255,"l":42.195,"n":12,"o":42.23,"t":"2026-10-19T14:55:00Z","v":2609,"vw":42.2112},{"c":42.23,"h":42.26,"l":42.23,"n":13,"o":42.26,"t":"2026-10-19T15:00:00Z","v":1226,"vw":42.241442},{"c":42.18,"h":42.18,"l":42.18,"n":10,"o":42.18,"t":"2026-10-19T15:05:00Z","v":845,"vw":42.18},{"c":42.16,"h":42.16,"l":42.16,"n":5,"o":42.16,"t":"2026-10-19T15:10:00Z","v":403,"vw":42.16},{"c":42.22,"h":42.22,"l":42.15,"n":3,"o":42.15,"t":"2026-10-19T15:15:00Z","v":404,"vw":42.185},{"c":42.21,"h":42.22,"l":42.21,"n":10,"o":42.22,"t":"2026-10-19T15:20:00Z","v":1039,"vw":42.218944},{"c":42.24,"h":42.25,"l":42.215,"n":9,"o":42.215,"t":"2026-10-19T15:25:00Z","v":1036,"vw":42.228353},{"c":42.275,"h":42.28,"l":42.275,"n":3,"o":42.28,"t":"2026-10-19T15:30:00Z","v":201,"vw":42.2775},{"c":42.31,"h":42.32,"l":42.31,"n":13,"o":42.32,"t":"2026-10-19T15:35:00Z","v":713,"vw":42.311887},{"c":42.31,"h":42.31,"l":42.31,"n":5,"o":42.31,"t":"2026-10-19T15:40:00Z","v":602,"vw":42.31},{"c":42.22,"h":42.27,"l":42.22,"n":13,"o":42.26,"t":"2026-10-19T15:45:00Z","v":794,"vw":42.255714},{"c":42.26,"h":42.27,"l":42.23,"n":21,"o":42.23,"t":"2026-10-19T15:50:00Z","v":1324,"vw":42.25079},{"c":42.23,"h":42.24,"l":42.21,"n":18,"o":42.23,"t":"2026-10-19T15:55:00Z","v":1412,"vw":42.228667},{"c":42.26,"h":42.26,"l":42.26,"n":3,"o":42.26,"t":"2026-10-19T16:00:00Z","v":248,"vw":42.26},{"c":42.18,"h":42.21,"l":42.18,"n":12,"o":42.21,"t":"2026-10-19T16:05:00Z","v":964,"vw":42.195287},{"c":42.215,"h":42.23,"l":42.215,"n":10,"o":42.22,"t":"2026-10-19T16:10:00Z","v":1971,"vw":42.22197},{"c":42.2,"h":42.21,"l":42.2,"n":12,"o":42.21,"t":"2026-10-19T16:15:00Z","v":1822,"vw":42.205958},{"c":42.17,"h":42.17,"l":42.17,"n":7,"o":42.17,"t":"2026-10-19T16:20:00Z","v":350,"vw":42.17},{"c":42.24,"h":42.24,"l":42.18,"n":8,"o":42.18,"t":"2026-10-19T16:25:00Z","v":530,"vw":42.207965},{"c":42.21,"h":42.27,"l":42.2,"n":21,"o":42.25,"t":"2026-10-19T16:30:00Z","v":2621,"vw":42.246675},{"c":42.2,"h":42.22,"l":42.2,"n":8,"o":42.22,"t":"2026-10-19T16:35:00Z","v":1174,"vw":42.206282},{"c":42.198,"h":42.198,"l":42.198,"n":1,"o":42.198,"t":"2026-10-19T16:40:00Z","v":100,"vw":42.198},{"c":42.21,"h":42.21,"l":42.21,"n":4,"o":42.21,"t":"2026-10-19T16:45:00Z","v":603,"vw":42.21},{"c":42.19,"h":42.2201,"l":42.19,"n":11,"o":42.2201,"t":"2026-10-19T16:50:00Z","v":1605,"vw":42.211256},{"c":42.18,"h":42.18,"l":42.18,"n":1,"o":42.18,"t":"2026-10-19T16:55:00Z","v":200,"vw":42.18},{"c":42.25,"h":42.25,"l":42.25,"n":2,"o":42.25,"t":"2026-10-19T17:00:00Z","v":1130,"vw":42.25},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-10-19T17:10:00Z","v":105,"vw":42.3},{"c":42.27,"h":42.29,"l":42.27,"n":8,"o":42.29,"t":"2026-10-19T17:15:00Z","v":1600,"vw":42.286484},{"c":42.25,"h":42.25,"l":42.24,"n":12,"o":42.25,"t":"2026-10-19T17:20:00Z","v":6930,"vw":42.248455},{"c":42.24,"h":42.25,"l":42.24,"n":5,"o":42.25,"t":"2026-10-19T17:25:00Z","v":890,"vw":42.24791},{"c":42.26,"h":42.26,"l":42.26,"n":6,"o":42.26,"t":"2026-10-19T17:30:00Z","v":1129,"vw":42.26},{"c":42.25,"h":42.26,"l":42.25,"n":5,"o":42.26,"t":"2026-10-19T17:35:00Z","v":567,"vw":42.256516},{"c":42.23,"h":42.25,"l":42.23,"n":17,"o":42.25,"t":"2026-10-19T17:40:00Z","v":1717,"vw":42.242849},{"c":42.25,"h":42.27,"l":42.25,"n":12,"o":42.27,"t":"2026-10-19T17:45:00Z","v":924,"vw":42.258589},{"c":42.29,"h":42.3,"l":42.29,"n":11,"o":42.3,"t":"2026-10-19T17:50:00Z","v":1051,"vw":42.291307},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-10-19T17:55:00Z","v":200,"vw":42.27},{"c":42.26,"h":42.3,"l":42.26,"n":8,"o":42.3,"t":"2026-10-19T18:00:00Z","v":1104,"vw":42.291878},{"c":42.28,"h":42.28,"l":42.27,"n":21,"o":42.28,"t":"2026-10-19T18:05:00Z","v":1776,"vw":42.278674},{"c":42.28,"h":42.28,"l":42.28,"n":5,"o":42.28,"t":"2026-10-19T18:10:00Z","v":400,"vw":42.28},{"c":42.27,"h":42.29,"l":42.27,"n":10,"o":42.29,"t":"2026-10-19T18:15:00Z","v":1511,"vw":42.287196},{"c":42.23,"h":42.26,"l":42.2,"n":17,"o":42.26,"t":"2026-10-19T18:20:00Z","v":1257,"vw":42.22524},{"c":42.22,"h":42.23,"l":42.22,"n":10,"o":42.23,"t":"2026-10-19T18:25:00Z","v":731,"vw":42.225},{"c":42.16,"h":42.16,"l":42.14,"n":16,"o":42.16,"t":"2026-10-19T18:30:00Z","v":1836,"vw":42.154801},{"c":42.12,"h":42.16,"l":42.12,"n":11,"o":42.16,"t":"2026-10-19T18:35:00Z","v":942,"vw":42.140589},{"c":42.22,"h":42.22,"l":42.17,"n":12,"o":42.17,"t":"2026-10-19T18:40:00Z","v":1141,"vw":42.199989},{"c":42.25,"h":42.25,"l":42.23,"n":21,"o":42.23,"t":"2026-10-19T18:45:00Z","v":2076,"vw":42.24363},{"c":42.24,"h":42.24,"l":42.24,"n":8,"o":42.24,"t":"2026-10-19T18:50:00Z","v":610,"vw":42.24},{"c":42.27,"h":42.27,"l":42.23,"n":23,"o":42.25,"t":"2026-10-19T18:55:00Z","v":2143,"vw":42.254472},{"c":42.27,"h":42.27,"l":42.27,"n":2,"o":42.27,"t":"2026-10-19T19:00:00Z","v":159,"vw":42.27},{"c":42.245,"h":42.28,"l":42.24,"n":17,"o":42.28,"t":"2026-10-19T19:05:00Z","v":2399,"vw":42.269305},{"c":42.23,"h":42.255,"l":42.23,"n":11,"o":42.25,"t":"2026-10-19T19:10:00Z","v":1125,"vw":42.244942},{"c":42.21,"h":42.23,"l":42.2,"n":20,"o":42.23,"t":"2026-10-19T19:15:00Z","v":1824,"vw":42.212044},{"c":42.19,"h":42.22,"l":42.185,"n":14,"o":42.22,"t":"2026-10-19T19:20:00Z","v":758,"vw":42.203},{"c":42.212,"h":42.22,"l":42.17,"n":45,"o":42.17,"t":"2026-10-19T19:25:00Z","v":11874,"vw":42.194807},{"c":42.235,"h":42.235,"l":42.175,"n":46,"o":42.2,"t":"2026-10-19T19:30:00Z","v":9636,"vw":42.200532},{"c":42.27,"h":42.27,"l":42.22,"n":12,"o":42.23,"t":"2026-10-19T19:35:00Z","v":2226,"vw":42.261565},{"c":42.325,"h":42.325,"l":42.2961,"n":5,"o":42.3,"t":"2026-10-19T19:45:00Z","v":1791,"vw":42.321895},{"c":42.28,"h":42.32,"l":42.28,"n":3,"o":42.32,"t":"2026-10-19T19:50:00Z","v":380,"vw":42.304928},{"c":42.21,"h":42.27,"l":42.21,"n":49,"o":42.27,"t":"2026-10-19T19:55:00Z","v":10972,"vw":42.258364},{"c":42.67,"h":42.67,"l":42.67,"n":8,"o":42.67,"t":"2026-10-20T13:30:00Z","v":973,"vw":42.67},{"c":42.208,"h":42.525,"l":42.208,"n":14,"o":42.525,"t":"2026-10-20T13:35:00Z","v":1012,"vw":42.3568},{"c":42.23,"h":42.26,"l":42.21,"n":9,"o":42.26,"t":"2026-10-20T13:40:00Z","v":497,"vw":42.238569},{"c":42.2,"h":42.2,"l":42.1203,"n":5,"o":42.1203,"t":"2026-10-20T13:50:00Z","v":609,"vw":42.163073},{"c":42.29,"h":42.31,"l":42.23,"n":12,"o":42.295,"t":"2026-10-20T13:55:00Z","v":3326,"vw":42.27891},{"c":42.245,"h":42.245,"l":42.245,"n":1,"o":42.245,"t":"2026-10-20T14:00:00Z","v":100,"vw":42.245},{"c":42.22,"h":42.22,"l":42.14,"n":4,"o":42.14,"t":"2026-10-20T14:05:00Z","v":626,"vw":42.205455},{"c":42.28,"h":42.35,"l":42.26,"n":11,"o":42.35,"t":"2026-10-20T14:10:00Z","v":3917,"vw":42.335467},{"c":42.15,"h":42.27,"l":42.15,"n":8,"o":42.27,"t":"2026-10-20T14:15:00Z","v":780,"vw":42.203137},{"c":41.98,"h":42.08,"l":41.98,"n":4,"o":42.08,"t":"2026-10-20T14:20:00Z","v":385,"vw":42.046667},{"c":41.78,"h":41.7961,"l":41.78,"n":2,"o":41.7961,"t":"2026-10-20T14:25:00Z","v":325,"vw":41.791146},{"c":41.77,"h":41.77,"l":41.715,"n":13,"o":41.74,"t":"2026-10-20T14:30:00Z","v":1202,"vw":41.735833},{"c":41.73,"h":41.73,"l":41.7,"n":14,"o":41.7,"t":"2026-10-20T14:35:00Z","v":3610,"vw":41.70797},{"c":41.61,"h":41.745,"l":41.61,"n":48,"o":41.745,"t":"2026-10-20T14:40:00Z","v":121847,"vw":41.718805},{"c":41.77,"h":41.77,"l":41.57,"n":13,"o":41.59,"t":"2026-10-20T14:45:00Z","v":2003,"vw":41.603634},{"c":41.76,"h":41.765,"l":41.76,"n":3,"o":41.765,"t":"2026-10-20T14:55:00Z","v":205,"vw":41.7625},{"c":41.87,"h":41.87,"l":41.87,"n":2,"o":41.87,"t":"2026-10-20T15:00:00Z","v":114,"vw":41.87},{"c":41.89,"h":41.89,"l":41.855,"n":7,"o":41.86,"t":"2026-10-20T15:05:00Z","v":5529,"vw":41.856091},{"c":41.93,"h":41.98,"l":41.87,"n":46,"o":41.87,"t":"2026-10-20T15:10:00Z","v":4219,"vw":41.935116},{"c":41.95,"h":41.95,"l":41.935,"n":2,"o":41.935,"t":"2026-10-20T15:15:00Z","v":500,"vw":41.938},{"c":42,"h":42.025,"l":42,"n":10,"o":42.025,"t":"2026-10-20T15:20:00Z","v":1501,"vw":42.015834},{"c":41.955,"h":41.955,"l":41.955,"n":2,"o":41.955,"t":"2026-10-20T15:25:00Z","v":104,"vw":41.955},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-20T15:30:00Z","v":100,"vw":42.01},{"c":41.93,"h":41.96,"l":41.93,"n":9,"o":41.96,"t":"2026-10-20T15:35:00Z","v":2329,"vw":41.944105},{"c":41.92,"h":41.93,"l":41.92,"n":5,"o":41.93,"t":"2026-10-20T15:40:00Z","v":333,"vw":41.923333},{"c":41.94,"h":41.94,"l":41.94,"n":5,"o":41.94,"t":"2026-10-20T15:45:00Z","v":1338,"vw":41.94},{"c":41.96,"h":41.97,"l":41.9419,"n":10,"o":41.95,"t":"2026-10-20T15:50:00Z","v":2510,"vw":41.956},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-20T16:00:00Z","v":150,"vw":42},{"c":42.015,"h":42.015,"l":42.015,"n":1,"o":42.015,"t":"2026-10-20T16:05:00Z","v":100,"vw":42.015},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-20T16:15:00Z","v":100,"vw":42.08},{"c":42.07,"h":42.07,"l":42.07,"n":2,"o":42.07,"t":"2026-10-20T16:20:00Z","v":105,"vw":42.07},{"c":42.1,"h":42.1,"l":42.1,"n":2,"o":42.1,"t":"2026-10-20T16:25:00Z","v":200,"vw":42.1},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-20T16:30:00Z","v":100,"vw":42.15},{"c":42.13,"h":42.14,"l":42.13,"n":4,"o":42.14,"t":"2026-10-20T16:40:00Z","v":1450,"vw":42.130714},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-10-20T16:45:00Z","v":155,"vw":42.17},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-10-20T16:50:00Z","v":100,"vw":42.19},{"c":42.22,"h":42.22,"l":42.22,"n":2,"o":42.22,"t":"2026-10-20T16:55:00Z","v":345,"vw":42.22},{"c":42.15,"h":42.2,"l":42.14,"n":19,"o":42.19,"t":"2026-10-20T17:00:00Z","v":3230,"vw":42.180173},{"c":42.15,"h":42.15,"l":42.15,"n":1,"o":42.15,"t":"2026-10-20T17:05:00Z","v":200,"vw":42.15},{"c":42.18,"h":42.18,"l":42.16,"n":4,"o":42.16,"t":"2026-10-20T17:15:00Z","v":339,"vw":42.173333},{"c":42.16,"h":42.18,"l":42.16,"n":4,"o":42.18,"t":"2026-10-20T17:20:00Z","v":509,"vw":42.164},{"c":42.16,"h":42.16,"l":42.16,"n":2,"o":42.16,"t":"2026-10-20T17:30:00Z","v":414,"vw":42.16},{"c":42.15,"h":42.15,"l":42.15,"n":3,"o":42.15,"t":"2026-10-20T17:35:00Z","v":554,"vw":42.15},{"c":42.17,"h":42.17,"l":42.17,"n":2,"o":42.17,"t":"2026-10-20T17:40:00Z","v":312,"vw":42.17},{"c":42.17,"h":42.19,"l":42.17,"n":6,"o":42.19,"t":"2026-10-20T17:50:00Z","v":334,"vw":42.177353},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-20T17:55:00Z","v":100,"vw":42.2},{"c":42.24,"h":42.24,"l":42.2,"n":6,"o":42.2,"t":"2026-10-20T18:00:00Z","v":815,"vw":42.235},{"c":42.25,"h":42.28,"l":42.25,"n":14,"o":42.28,"t":"2026-10-20T18:05:00Z","v":3774,"vw":42.274149},{"c":42.26,"h":42.26,"l":42.26,"n":5,"o":42.26,"t":"2026-10-20T18:10:00Z","v":240,"vw":42.26},{"c":42.2502,"h":42.2502,"l":42.2502,"n":1,"o":42.2502,"t":"2026-10-20T18:15:00Z","v":119,"vw":42.2502},{"c":42.19,"h":42.22,"l":42.19,"n":6,"o":42.22,"t":"2026-10-20T18:20:00Z","v":1520,"vw":42.211333},{"c":42.18,"h":42.2,"l":42.18,"n":8,"o":42.2,"t":"2026-10-20T18:25:00Z","v":1914,"vw":42.197795},{"c":42.2,"h":42.2,"l":42.1891,"n":5,"o":42.1891,"t":"2026-10-20T18:30:00Z","v":3405,"vw":42.197553},{"c":42.2263,"h":42.2263,"l":42.2263,"n":2,"o":42.2263,"t":"2026-10-20T18:35:00Z","v":113,"vw":42.2263},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-20T18:45:00Z","v":100,"vw":42.23},{"c":42.23,"h":42.23,"l":42.23,"n":1,"o":42.23,"t":"2026-10-20T18:50:00Z","v":100,"vw":42.23},{"c":42.24,"h":42.26,"l":42.24,"n":9,"o":42.26,"t":"2026-10-20T19:05:00Z","v":718,"vw":42.252565},{"c":42.23,"h":42.23,"l":42.23,"n":2,"o":42.23,"t":"2026-10-20T19:10:00Z","v":107,"vw":42.23},{"c":42.22,"h":42.22,"l":42.22,"n":2,"o":42.22,"t":"2026-10-20T19:15:00Z","v":119,"vw":42.22},{"c":42.22,"h":42.2301,"l":42.22,"n":34,"o":42.23,"t":"2026-10-20T19:30:00Z","v":4932,"vw":42.225439},{"c":42.23,"h":42.23,"l":42.23,"n":2,"o":42.23,"t":"2026-10-20T19:35:00Z","v":308,"vw":42.23},{"c":42.27,"h":42.27,"l":42.265,"n":11,"o":42.27,"t":"2026-10-20T19:40:00Z","v":1275,"vw":42.269023},{"c":42.31,"h":42.31,"l":42.29,"n":24,"o":42.29,"t":"2026-10-20T19:45:00Z","v":5901,"vw":42.300872},{"c":42.33,"h":42.34,"l":42.33,"n":9,"o":42.34,"t":"2026-10-20T19:50:00Z","v":1425,"vw":42.333182},{"c":42.28,"h":42.32,"l":42.28,"n":42,"o":42.3,"t":"2026-10-20T19:55:00Z","v":8645,"vw":42.293672},{"c":42.1,"h":42.11,"l":42.1,"n":3,"o":42.11,"t":"2026-10-21T13:35:00Z","v":943,"vw":42.106068},{"c":42.03,"h":42.06,"l":42.03,"n":7,"o":42.06,"t":"2026-10-21T13:40:00Z","v":562,"vw":42.054},{"c":42.05,"h":42.05,"l":42.05,"n":11,"o":42.05,"t":"2026-10-21T13:45:00Z","v":463,"vw":42.05},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-10-21T13:50:00Z","v":200,"vw":42.19},{"c":42.235,"h":42.25,"l":42.23,"n":4,"o":42.23,"t":"2026-10-21T13:55:00Z","v":1325,"vw":42.245483},{"c":42.345,"h":42.35,"l":42.26,"n":13,"o":42.26,"t":"2026-10-21T14:00:00Z","v":3049,"vw":42.344076},{"c":42.37,"h":42.37,"l":42.35,"n":14,"o":42.37,"t":"2026-10-21T14:05:00Z","v":1412,"vw":42.360489},{"c":42.51,"h":42.51,"l":42.49,"n":4,"o":42.49,"t":"2026-10-21T14:10:00Z","v":504,"vw":42.494},{"c":42.47,"h":42.49,"l":42.47,"n":4,"o":42.49,"t":"2026-10-21T14:20:00Z","v":432,"vw":42.485272},{"c":42.44,"h":42.47,"l":42.44,"n":20,"o":42.47,"t":"2026-10-21T14:25:00Z","v":1876,"vw":42.465689},{"c":42.49,"h":42.51,"l":42.49,"n":6,"o":42.49,"t":"2026-10-21T14:30:00Z","v":1084,"vw":42.494036},{"c":42.51,"h":42.51,"l":42.48,"n":4,"o":42.48,"t":"2026-10-21T14:35:00Z","v":211,"vw":42.495},{"c":42.39,"h":42.53,"l":42.38,"n":8,"o":42.53,"t":"2026-10-21T14:40:00Z","v":759,"vw":42.417083},{"c":42.41,"h":42.41,"l":42.41,"n":9,"o":42.41,"t":"2026-10-21T14:45:00Z","v":1330,"vw":42.41},{"c":42.48,"h":42.5,"l":42.48,"n":3,"o":42.5,"t":"2026-10-21T14:55:00Z","v":235,"vw":42.49},{"c":42.41,"h":42.41,"l":42.41,"n":3,"o":42.41,"t":"2026-10-21T15:05:00Z","v":390,"vw":42.41},{"c":42.39,"h":42.39,"l":42.3761,"n":9,"o":42.3761,"t":"2026-10-21T15:10:00Z","v":1176,"vw":42.383796},{"c":42.23,"h":42.36,"l":42.23,"n":43,"o":42.36,"t":"2026-10-21T15:25:00Z","v":6888,"vw":42.277056},{"c":42.225,"h":42.225,"l":42.21,"n":3,"o":42.21,"t":"2026-10-21T15:30:00Z","v":1651,"vw":42.217381},{"c":42.21,"h":42.23,"l":42.21,"n":5,"o":42.23,"t":"2026-10-21T15:35:00Z","v":427,"vw":42.22},{"c":42.31,"h":42.31,"l":42.31,"n":4,"o":42.31,"t":"2026-10-21T15:45:00Z","v":252,"vw":42.31},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-21T15:55:00Z","v":480,"vw":42.25},{"c":42.27,"h":42.27,"l":42.27,"n":1,"o":42.27,"t":"2026-10-21T16:00:00Z","v":100,"vw":42.27},{"c":42.25,"h":42.25,"l":42.25,"n":5,"o":42.25,"t":"2026-10-21T16:05:00Z","v":329,"vw":42.25},{"c":42.29,"h":42.29,"l":42.29,"n":2,"o":42.29,"t":"2026-10-21T16:20:00Z","v":101,"vw":42.29},{"c":41.99,"h":42.25,"l":41.96,"n":18,"o":42.25,"t":"2026-10-21T16:35:00Z","v":2891,"vw":42.079225},{"c":42.04,"h":42.04,"l":42,"n":9,"o":42.02,"t":"2026-10-21T16:40:00Z","v":3227,"vw":42.026031},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-21T16:45:00Z","v":388,"vw":42.02},{"c":42.16,"h":42.16,"l":42.16,"n":2,"o":42.16,"t":"2026-10-21T16:55:00Z","v":205,"vw":42.16},{"c":42.13,"h":42.13,"l":42.105,"n":13,"o":42.12,"t":"2026-10-21T17:00:00Z","v":1902,"vw":42.122461},{"c":42.08,"h":42.08,"l":42.08,"n":2,"o":42.08,"t":"2026-10-21T17:05:00Z","v":200,"vw":42.08},{"c":42.118,"h":42.118,"l":42.1,"n":2,"o":42.1,"t":"2026-10-21T17:10:00Z","v":348,"vw":42.110293},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-21T17:20:00Z","v":314,"vw":42.2},{"c":42.28,"h":42.29,"l":42.28,"n":2,"o":42.29,"t":"2026-10-21T17:25:00Z","v":1546,"vw":42.285},{"c":42.305,"h":42.305,"l":42.305,"n":1,"o":42.305,"t":"2026-10-21T17:30:00Z","v":100,"vw":42.305},{"c":42.34,"h":42.34,"l":42.34,"n":1,"o":42.34,"t":"2026-10-21T17:35:00Z","v":134,"vw":42.34},{"c":42.29,"h":42.31,"l":42.29,"n":3,"o":42.31,"t":"2026-10-21T17:40:00Z","v":429,"vw":42.299346},{"c":42.3,"h":42.3,"l":42.3,"n":1,"o":42.3,"t":"2026-10-21T17:45:00Z","v":100,"vw":42.3},{"c":42.25,"h":42.25,"l":42.25,"n":2,"o":42.25,"t":"2026-10-21T17:55:00Z","v":237,"vw":42.25},{"c":42.29,"h":42.29,"l":42.29,"n":1,"o":42.29,"t":"2026-10-21T18:00:00Z","v":200,"vw":42.29},{"c":42.33,"h":42.33,"l":42.29,"n":6,"o":42.29,"t":"2026-10-21T18:10:00Z","v":1641,"vw":42.297629},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-10-21T18:25:00Z","v":175,"vw":42.3},{"c":42.27,"h":42.28,"l":42.27,"n":4,"o":42.28,"t":"2026-10-21T18:35:00Z","v":963,"vw":42.271693},{"c":42.29,"h":42.29,"l":42.2799,"n":6,"o":42.28,"t":"2026-10-21T18:40:00Z","v":635,"vw":42.281784},{"c":42.385,"h":42.385,"l":42.28,"n":51,"o":42.28,"t":"2026-10-21T18:45:00Z","v":11313,"vw":42.347773},{"c":42.45,"h":42.45,"l":42.41,"n":13,"o":42.42,"t":"2026-10-21T18:50:00Z","v":1123,"vw":42.42},{"c":42.54,"h":42.54,"l":42.54,"n":2,"o":42.54,"t":"2026-10-21T18:55:00Z","v":228,"vw":42.54},{"c":42.58,"h":42.59,"l":42.51,"n":23,"o":42.55,"t":"2026-10-21T19:00:00Z","v":2061,"vw":42.528333},{"c":42.57,"h":42.59,"l":42.57,"n":3,"o":42.59,"t":"2026-10-21T19:05:00Z","v":400,"vw":42.584286},{"c":42.5522,"h":42.5522,"l":42.5522,"n":2,"o":42.5522,"t":"2026-10-21T19:10:00Z","v":419,"vw":42.5522},{"c":42.47,"h":42.47,"l":42.47,"n":2,"o":42.47,"t":"2026-10-21T19:15:00Z","v":245,"vw":42.47},{"c":42.42,"h":42.48,"l":42.42,"n":24,"o":42.48,"t":"2026-10-21T19:20:00Z","v":2701,"vw":42.426148},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-21T19:25:00Z","v":100,"vw":42.42},{"c":42.385,"h":42.385,"l":42.38,"n":6,"o":42.38,"t":"2026-10-21T19:35:00Z","v":618,"vw":42.381},{"c":42.36,"h":42.39,"l":42.36,"n":9,"o":42.39,"t":"2026-10-21T19:40:00Z","v":902,"vw":42.365533},{"c":42.3435,"h":42.36,"l":42.31,"n":26,"o":42.36,"t":"2026-10-21T19:45:00Z","v":5304,"vw":42.33218},{"c":42.35,"h":42.35,"l":42.326,"n":4,"o":42.326,"t":"2026-10-21T19:50:00Z","v":222,"vw":42.337009},{"c":42.32,"h":42.32,"l":42.31,"n":19,"o":42.32,"t":"2026-10-21T19:55:00Z","v":3836,"vw":42.315426},{"c":42.41,"h":42.5,"l":42.4,"n":9,"o":42.5,"t":"2026-10-22T09:25:00Z","v":1120,"vw":42.411818},{"c":42.66,"h":42.68,"l":42.5,"n":15,"o":42.67,"t":"2026-10-22T09:35:00Z","v":4700,"vw":42.572341},{"c":42.65,"h":42.66,"l":42.51,"n":15,"o":42.66,"t":"2026-10-22T09:40:00Z","v":6500,"vw":42.596154},{"c":42.53,"h":42.53,"l":42.52,"n":4,"o":42.52,"t":"2026-10-22T09:45:00Z","v":410,"vw":42.5225},{"c":42.67,"h":42.67,"l":42.65,"n":4,"o":42.65,"t":"2026-10-22T10:25:00Z","v":400,"vw":42.665},{"c":42.53,"h":42.53,"l":42.53,"n":2,"o":42.53,"t":"2026-10-22T12:35:00Z","v":260,"vw":42.53},{"c":42.45,"h":42.77,"l":42.45,"n":6,"o":42.77,"t":"2026-10-22T13:30:00Z","v":275,"vw":42.625856},{"c":42.25,"h":42.25,"l":42.25,"n":3,"o":42.25,"t":"2026-10-22T13:40:00Z","v":110,"vw":42.25},{"c":42.24,"h":42.24,"l":42.24,"n":2,"o":42.24,"t":"2026-10-22T13:45:00Z","v":121,"vw":42.24},{"c":41.97,"h":41.97,"l":41.97,"n":5,"o":41.97,"t":"2026-10-22T13:50:00Z","v":500,"vw":41.97},{"c":41.88,"h":41.89,"l":41.88,"n":3,"o":41.89,"t":"2026-10-22T13:55:00Z","v":367,"vw":41.887275},{"c":41.81,"h":41.855,"l":41.81,"n":5,"o":41.855,"t":"2026-10-22T14:00:00Z","v":267,"vw":41.8325},{"c":41.58,"h":41.58,"l":41.58,"n":6,"o":41.58,"t":"2026-10-22T14:10:00Z","v":140,"vw":41.58},{"c":41.57,"h":41.68,"l":41.56,"n":14,"o":41.68,"t":"2026-10-22T14:20:00Z","v":1419,"vw":41.618572},{"c":41.56,"h":41.63,"l":41.54,"n":21,"o":41.57,"t":"2026-10-22T14:25:00Z","v":2737,"vw":41.580985},{"c":41.45,"h":41.47,"l":41.39,"n":22,"o":41.47,"t":"2026-10-22T14:30:00Z","v":3350,"vw":41.451568},{"c":41.47,"h":41.51,"l":41.46,"n":13,"o":41.46,"t":"2026-10-22T14:35:00Z","v":1056,"vw":41.481429},{"c":41.455,"h":41.455,"l":41.455,"n":2,"o":41.455,"t":"2026-10-22T14:40:00Z","v":114,"vw":41.455},{"c":41.44,"h":41.47,"l":41.41,"n":15,"o":41.47,"t":"2026-10-22T14:45:00Z","v":1865,"vw":41.446081},{"c":41.4,"h":41.4,"l":41.4,"n":7,"o":41.4,"t":"2026-10-22T14:50:00Z","v":437,"vw":41.4},{"c":41.375,"h":41.39,"l":41.375,"n":5,"o":41.39,"t":"2026-10-22T14:55:00Z","v":346,"vw":41.381529},{"c":41.5,"h":41.515,"l":41.38,"n":10,"o":41.385,"t":"2026-10-22T15:00:00Z","v":4455,"vw":41.487503},{"c":41.5,"h":41.505,"l":41.47,"n":13,"o":41.505,"t":"2026-10-22T15:05:00Z","v":1956,"vw":41.489649},{"c":41.38,"h":41.465,"l":41.36,"n":26,"o":41.46,"t":"2026-10-22T15:10:00Z","v":3943,"vw":41.403386},{"c":41.34,"h":41.345,"l":41.235,"n":20,"o":41.31,"t":"2026-10-22T15:15:00Z","v":3762,"vw":41.269761},{"c":41.23,"h":41.3,"l":41.23,"n":7,"o":41.3,"t":"2026-10-22T15:20:00Z","v":921,"vw":41.246373},{"c":41.135,"h":41.18,"l":41.1,"n":28,"o":41.17,"t":"2026-10-22T15:25:00Z","v":6529,"vw":41.12682},{"c":41.08,"h":41.08,"l":41.07,"n":7,"o":41.08,"t":"2026-10-22T15:30:00Z","v":418,"vw":41.075},{"c":41.21,"h":41.22,"l":41.05,"n":39,"o":41.07,"t":"2026-10-22T15:40:00Z","v":4053,"vw":41.102056},{"c":41.25,"h":41.25,"l":41.19,"n":23,"o":41.215,"t":"2026-10-22T15:45:00Z","v":3644,"vw":41.22198},{"c":41.32,"h":41.32,"l":41.32,"n":7,"o":41.32,"t":"2026-10-22T15:50:00Z","v":800,"vw":41.32},{"c":41.31,"h":41.32,"l":41.31,"n":2,"o":41.32,"t":"2026-10-22T15:55:00Z","v":200,"vw":41.315},{"c":41.38,"h":41.395,"l":41.29,"n":5,"o":41.29,"t":"2026-10-22T16:00:00Z","v":1354,"vw":41.374321},{"c":41.4,"h":41.42,"l":41.385,"n":6,"o":41.385,"t":"2026-10-22T16:05:00Z","v":1530,"vw":41.389141},{"c":41.42,"h":41.43,"l":41.4,"n":13,"o":41.41,"t":"2026-10-22T16:10:00Z","v":1970,"vw":41.420897},{"c":41.45,"h":41.46,"l":41.45,"n":4,"o":41.46,"t":"2026-10-22T16:15:00Z","v":236,"vw":41.455398},{"c":41.465,"h":41.47,"l":41.465,"n":2,"o":41.47,"t":"2026-10-22T16:20:00Z","v":391,"vw":41.466918},{"c":41.45,"h":41.465,"l":41.45,"n":2,"o":41.465,"t":"2026-10-22T16:25:00Z","v":450,"vw":41.461667},{"c":41.445,"h":41.445,"l":41.445,"n":1,"o":41.445,"t":"2026-10-22T16:30:00Z","v":100,"vw":41.445},{"c":41.435,"h":41.435,"l":41.435,"n":2,"o":41.435,"t":"2026-10-22T16:35:00Z","v":200,"vw":41.435},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-22T16:40:00Z","v":144,"vw":41.56},{"c":41.62,"h":41.62,"l":41.6,"n":3,"o":41.6,"t":"2026-10-22T16:45:00Z","v":260,"vw":41.61},{"c":41.71,"h":41.71,"l":41.63,"n":4,"o":41.63,"t":"2026-10-22T16:50:00Z","v":1147,"vw":41.666364},{"c":41.7,"h":41.71,"l":41.69,"n":15,"o":41.71,"t":"2026-10-22T16:55:00Z","v":3426,"vw":41.702395},{"c":41.68,"h":41.69,"l":41.65,"n":23,"o":41.69,"t":"2026-10-22T17:00:00Z","v":5040,"vw":41.674607},{"c":41.65,"h":41.71,"l":41.65,"n":12,"o":41.68,"t":"2026-10-22T17:05:00Z","v":2947,"vw":41.695862},{"c":41.65,"h":41.66,"l":41.63,"n":20,"o":41.63,"t":"2026-10-22T17:10:00Z","v":3495,"vw":41.644394},{"c":41.59,"h":41.59,"l":41.58,"n":20,"o":41.59,"t":"2026-10-22T17:15:00Z","v":1927,"vw":41.588611},{"c":41.6,"h":41.6,"l":41.6,"n":2,"o":41.6,"t":"2026-10-22T17:20:00Z","v":101,"vw":41.6},{"c":41.6,"h":41.618,"l":41.6,"n":3,"o":41.61,"t":"2026-10-22T17:25:00Z","v":303,"vw":41.609419},{"c":41.72,"h":41.72,"l":41.7,"n":3,"o":41.71,"t":"2026-10-22T17:30:00Z","v":600,"vw":41.708333},{"c":41.69,"h":41.69,"l":41.6799,"n":5,"o":41.6799,"t":"2026-10-22T17:40:00Z","v":1015,"vw":41.682246},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-10-22T17:45:00Z","v":288,"vw":41.76},{"c":41.8,"h":41.8,"l":41.8,"n":11,"o":41.8,"t":"2026-10-22T17:50:00Z","v":2914,"vw":41.8},{"c":41.83,"h":41.83,"l":41.815,"n":7,"o":41.83,"t":"2026-10-22T17:55:00Z","v":823,"vw":41.82624},{"c":41.79,"h":41.8,"l":41.79,"n":3,"o":41.8,"t":"2026-10-22T18:00:00Z","v":250,"vw":41.795},{"c":41.82,"h":41.8299,"l":41.82,"n":3,"o":41.8299,"t":"2026-10-22T18:05:00Z","v":700,"vw":41.821493},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-10-22T18:10:00Z","v":100,"vw":41.84},{"c":41.78,"h":41.79,"l":41.78,"n":2,"o":41.79,"t":"2026-10-22T18:15:00Z","v":200,"vw":41.785},{"c":41.8,"h":41.8,"l":41.79,"n":3,"o":41.79,"t":"2026-10-22T18:20:00Z","v":448,"vw":41.792273},{"c":41.875,"h":41.875,"l":41.875,"n":1,"o":41.875,"t":"2026-10-22T18:40:00Z","v":144,"vw":41.875},{"c":41.89,"h":41.89,"l":41.8699,"n":5,"o":41.8699,"t":"2026-10-22T18:45:00Z","v":1568,"vw":41.874989},{"c":41.855,"h":41.855,"l":41.855,"n":2,"o":41.855,"t":"2026-10-22T19:10:00Z","v":418,"vw":41.855},{"c":41.85,"h":41.86,"l":41.85,"n":13,"o":41.85,"t":"2026-10-22T19:25:00Z","v":1011,"vw":41.854098},{"c":41.85,"h":41.85,"l":41.85,"n":11,"o":41.85,"t":"2026-10-22T19:45:00Z","v":536,"vw":41.85},{"c":41.87,"h":41.9,"l":41.87,"n":12,"o":41.9,"t":"2026-10-22T19:50:00Z","v":920,"vw":41.892886},{"c":41.83,"h":41.84,"l":41.82,"n":23,"o":41.84,"t":"2026-10-22T19:55:00Z","v":5769,"vw":41.829435},{"c":41.86,"h":41.86,"l":41.86,"n":2,"o":41.86,"t":"2026-10-23T09:40:00Z","v":110,"vw":41.86},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-23T10:50:00Z","v":100,"vw":41.9},{"c":41.94,"h":41.94,"l":41.85,"n":11,"o":41.86,"t":"2026-10-23T11:15:00Z","v":2700,"vw":41.895926},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-23T12:55:00Z","v":130,"vw":42.02},{"c":42.03,"h":42.16,"l":42.03,"n":6,"o":42.16,"t":"2026-10-23T13:30:00Z","v":411,"vw":42.077789},{"c":42.19,"h":42.19,"l":42.19,"n":1,"o":42.19,"t":"2026-10-23T13:35:00Z","v":100,"vw":42.19},{"c":42.45,"h":42.45,"l":42.3,"n":43,"o":42.35,"t":"2026-10-23T13:40:00Z","v":7676,"vw":42.353483},{"c":42.585,"h":42.585,"l":42.585,"n":5,"o":42.585,"t":"2026-10-23T13:45:00Z","v":259,"vw":42.585},{"c":42.64,"h":42.64,"l":42.58,"n":9,"o":42.58,"t":"2026-10-23T13:50:00Z","v":1383,"vw":42.63434},{"c":42.71,"h":42.71,"l":42.71,"n":5,"o":42.71,"t":"2026-10-23T13:55:00Z","v":219,"vw":42.71},{"c":42.67,"h":42.68,"l":42.65,"n":30,"o":42.65,"t":"2026-10-23T14:05:00Z","v":8539,"vw":42.674668},{"c":42.6,"h":42.67,"l":42.6,"n":186,"o":42.65,"t":"2026-10-23T14:10:00Z","v":39579,"vw":42.64296},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-10-23T14:15:00Z","v":100,"vw":42.63},{"c":42.77,"h":42.78,"l":42.665,"n":13,"o":42.665,"t":"2026-10-23T14:25:00Z","v":4983,"vw":42.756417},{"c":42.79,"h":42.82,"l":42.78,"n":6,"o":42.78,"t":"2026-10-23T14:35:00Z","v":926,"vw":42.795944},{"c":42.83,"h":42.83,"l":42.83,"n":1,"o":42.83,"t":"2026-10-23T14:40:00Z","v":100,"vw":42.83},{"c":42.885,"h":42.885,"l":42.88,"n":3,"o":42.88,"t":"2026-10-23T14:50:00Z","v":1668,"vw":42.8841},{"c":42.98,"h":43,"l":42.96,"n":15,"o":42.96,"t":"2026-10-23T14:55:00Z","v":716,"vw":42.982136},{"c":43,"h":43,"l":43,"n":3,"o":43,"t":"2026-10-23T15:00:00Z","v":205,"vw":43},{"c":43.04,"h":43.04,"l":43.03,"n":4,"o":43.03,"t":"2026-10-23T15:10:00Z","v":554,"vw":43.036},{"c":43.16,"h":43.16,"l":43.06,"n":3,"o":43.0699,"t":"2026-10-23T15:25:00Z","v":917,"vw":43.097573},{"c":43.18,"h":43.21,"l":43.18,"n":2,"o":43.21,"t":"2026-10-23T15:35:00Z","v":200,"vw":43.195},{"c":43.1901,"h":43.1901,"l":43.1901,"n":2,"o":43.1901,"t":"2026-10-23T15:40:00Z","v":152,"vw":43.1901},{"c":43.18,"h":43.18,"l":43.18,"n":1,"o":43.18,"t":"2026-10-23T15:45:00Z","v":300,"vw":43.18},{"c":43.155,"h":43.155,"l":43.14,"n":4,"o":43.14,"t":"2026-10-23T15:50:00Z","v":581,"vw":43.152021},{"c":43.195,"h":43.21,"l":43.195,"n":4,"o":43.21,"t":"2026-10-23T15:55:00Z","v":1285,"vw":43.196207},{"c":43.16,"h":43.21,"l":43.16,"n":12,"o":43.21,"t":"2026-10-23T16:00:00Z","v":900,"vw":43.173333},{"c":43.2,"h":43.2,"l":43.2,"n":3,"o":43.2,"t":"2026-10-23T16:15:00Z","v":405,"vw":43.2},{"c":43.22,"h":43.24,"l":43.22,"n":4,"o":43.24,"t":"2026-10-23T16:35:00Z","v":511,"vw":43.232126},{"c":43.25,"h":43.25,"l":43.25,"n":4,"o":43.25,"t":"2026-10-23T16:40:00Z","v":248,"vw":43.25},{"c":43.16,"h":43.17,"l":43.16,"n":11,"o":43.16,"t":"2026-10-23T16:45:00Z","v":624,"vw":43.162353},{"c":43.2,"h":43.2,"l":43.175,"n":2,"o":43.175,"t":"2026-10-23T16:50:00Z","v":370,"vw":43.193243},{"c":43.12,"h":43.17,"l":43.12,"n":4,"o":43.17,"t":"2026-10-23T16:55:00Z","v":1695,"vw":43.161966},{"c":43.09,"h":43.1,"l":43.09,"n":2,"o":43.1,"t":"2026-10-23T17:00:00Z","v":510,"vw":43.095608},{"c":43.055,"h":43.055,"l":43.02,"n":9,"o":43.02,"t":"2026-10-23T17:05:00Z","v":1944,"vw":43.036055},{"c":43,"h":43.05,"l":43,"n":12,"o":43.05,"t":"2026-10-23T17:10:00Z","v":1271,"vw":43.026791},{"c":42.92,"h":42.92,"l":42.92,"n":3,"o":42.92,"t":"2026-10-23T17:15:00Z","v":105,"vw":42.92},{"c":42.96,"h":42.97,"l":42.96,"n":6,"o":42.97,"t":"2026-10-23T17:25:00Z","v":1488,"vw":42.960672},{"c":42.98,"h":43.015,"l":42.98,"n":10,"o":43,"t":"2026-10-23T17:30:00Z","v":1291,"vw":42.986432},{"c":42.98,"h":43,"l":42.98,"n":33,"o":42.99,"t":"2026-10-23T17:45:00Z","v":7509,"vw":42.997049},{"c":42.97,"h":43.01,"l":42.97,"n":21,"o":43.01,"t":"2026-10-23T17:55:00Z","v":8021,"vw":42.973829},{"c":43.06,"h":43.06,"l":43.06,"n":2,"o":43.06,"t":"2026-10-23T18:00:00Z","v":650,"vw":43.06},{"c":43.04,"h":43.04,"l":43.04,"n":3,"o":43.04,"t":"2026-10-23T18:05:00Z","v":250,"vw":43.04},{"c":42.99,"h":43.02,"l":42.99,"n":4,"o":43.02,"t":"2026-10-23T18:15:00Z","v":450,"vw":43.00875},{"c":42.81,"h":42.81,"l":42.81,"n":4,"o":42.81,"t":"2026-10-23T18:35:00Z","v":248,"vw":42.81},{"c":42.82,"h":42.82,"l":42.82,"n":1,"o":42.82,"t":"2026-10-23T18:40:00Z","v":200,"vw":42.82},{"c":42.92,"h":42.92,"l":42.92,"n":3,"o":42.92,"t":"2026-10-23T18:45:00Z","v":262,"vw":42.92},{"c":42.94,"h":42.94,"l":42.93,"n":2,"o":42.93,"t":"2026-10-23T18:50:00Z","v":200,"vw":42.935},{"c":42.98,"h":42.98,"l":42.98,"n":2,"o":42.98,"t":"2026-10-23T19:00:00Z","v":389,"vw":42.98},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-10-23T19:05:00Z","v":200,"vw":43.01},{"c":43.02,"h":43.02,"l":43.02,"n":2,"o":43.02,"t":"2026-10-23T19:10:00Z","v":500,"vw":43.02},{"c":43.03,"h":43.03,"l":43.03,"n":2,"o":43.03,"t":"2026-10-23T19:15:00Z","v":231,"vw":43.03},{"c":42.99,"h":43,"l":42.99,"n":4,"o":43,"t":"2026-10-23T19:20:00Z","v":368,"vw":42.996667},{"c":43.025,"h":43.025,"l":43,"n":4,"o":43,"t":"2026-10-23T19:25:00Z","v":400,"vw":43.015924},{"c":42.94,"h":42.94,"l":42.94,"n":7,"o":42.94,"t":"2026-10-23T19:30:00Z","v":734,"vw":42.94},{"c":43.045,"h":43.045,"l":43.04,"n":7,"o":43.04,"t":"2026-10-23T19:35:00Z","v":1234,"vw":43.0425},{"c":43.03,"h":43.04,"l":43.03,"n":24,"o":43.03,"t":"2026-10-23T19:40:00Z","v":6445,"vw":43.0374},{"c":42.96,"h":43.01,"l":42.96,"n":5,"o":43.01,"t":"2026-10-23T19:45:00Z","v":723,"vw":42.994467},{"c":42.96,"h":42.96,"l":42.92,"n":9,"o":42.94,"t":"2026-10-23T19:50:00Z","v":1620,"vw":42.931953},{"c":42.97,"h":42.99,"l":42.94,"n":44,"o":42.94,"t":"2026-10-23T19:55:00Z","v":14375,"vw":42.975949}],"history":[{"c":29.74,"h":29.8613,"l":29.64,"n":211,"o":29.73,"t":"2024-10-22T04:00:00Z","v":38870,"vw":29.803235},{"c":29.5062,"h":29.72,"l":29.32,"n":278,"o":29.64,"t":"2024-10-23T04:00:00Z","v":24897,"vw":29.452169},{"c":29.5504,"h":29.5857,"l":29.36,"n":153,"o":29.51,"t":"2024-10-24T04:00:00Z","v":11613,"vw":29.488771},{"c":29.59,"h":29.792,"l":29.47,"n":186,"o":29.68,"t":"2024-10-25T04:00:00Z","v":21406,"vw":29.587816},{"c":29.25,"h":29.3182,"l":28.93,"n":363,"o":28.93,"t":"2024-10-28T04:00:00Z","v":269332,"vw":29.2378},{"c":28.86,"h":29.2,"l":28.785,"n":220,"o":29,"t":"2024-10-29T04:00:00Z","v":19746,"vw":28.891408},{"c":28.89,"h":29.13,"l":28.88,"n":196,"o":28.9,"t":"2024-10-30T04:00:00Z","v":20467,"vw":28.961445},{"c":29.16,"h":29.3328,"l":29.04,"n":234,"o":29.11,"t":"2024-10-31T04:00:00Z","v":23125,"vw":29.145596},{"c":28.81,"h":29.4119,"l":28.79,"n":198,"o":29.4119,"t":"2024-11-01T04:00:00Z","v":19735,"vw":29.08111},{"c":29.32,"h":29.39,"l":29.01,"n":205,"o":29.01,"t":"2024-11-04T05:00:00Z","v":22848,"vw":29.252458},{"c":29.54,"h":29.6089,"l":29.43,"n":139,"o":29.43,"t":"2024-11-05T05:00:00Z","v":14887,"vw":29.538404},{"c":30.94,"h":31.14,"l":30.31,"n":307,"o":30.49,"t":"2024-11-06T05:00:00Z","v":51326,"vw":30.782339},{"c":30.72,"h":30.95,"l":30.57,"n":323,"o":30.95,"t":"2024-11-07T05:00:00Z","v":69887,"vw":30.676533},{"c":30.98,"h":30.98,"l":30.635,"n":213,"o":30.72,"t":"2024-11-08T05:00:00Z","v":23664,"vw":30.818666},{"c":31.28,"h":31.29,"l":30.82,"n":162,"o":30.93,"t":"2024-11-11T05:00:00Z","v":23067,"vw":31.040049},{"c":31.09,"h":31.45,"l":31.04,"n":334,"o":31.37,"t":"2024-11-12T05:00:00Z","v":71212,"vw":31.228569},{"c":31.1887,"h":31.3331,"l":30.72,"n":232,"o":31.13,"t":"2024-11-13T05:00:00Z","v":54736,"vw":31.082312},{"c":31.34,"h":31.444,"l":31.0737,"n":162,"o":31.43,"t":"2024-11-14T05:00:00Z","v":124105,"vw":31.341741},{"c":31.23,"h":31.575,"l":31.1101,"n":246,"o":31.23,"t":"2024-11-15T05:00:00Z","v":44564,"vw":31.27083},{"c":31.7014,"h":31.75,"l":31.4315,"n":197,"o":31.45,"t":"2024-11-18T05:00:00Z","v":40109,"vw":31.650816},{"c":31.5543,"h":31.6387,"l":31.45,"n":129,"o":31.52,"t":"2024-11-19T05:00:00Z","v":12961,"vw":31.531667},{"c":31.83,"h":31.84,"l":31.5891,"n":182,"o":31.59,"t":"2024-11-20T05:00:00Z","v":16996,"vw":31.704495},{"c":32.2029,"h":32.369,"l":32,"n":178,"o":32.07,"t":"2024-11-21T05:00:00Z","v":32500,"vw":32.180425},{"c":32.3701,"h":32.47,"l":32.165,"n":223,"o":32.25,"t":"2024-11-22T05:00:00Z","v":19220,"vw":32.376643},{"c":31.69,"h":32.5,"l":31.64,"n":297,"o":32.4,"t":"2024-11-25T05:00:00Z","v":33502,"vw":31.856847},{"c":31.6319,"h":31.71,"l":31.515,"n":193,"o":31.71,"t":"2024-11-26T05:00:00Z","v":42255,"vw":31.60022},{"c":31.596,"h":31.86,"l":31.596,"n":198,"o":31.8308,"t":"2024-11-27T05:00:00Z","v":26345,"vw":31.7377},{"c":31.81,"h":31.81,"l":31.7,"n":53,"o":31.73,"t":"2024-11-29T05:00:00Z","v":2294,"vw":31.731382},{"c":31.44,"h":31.44,"l":31.135,"n":190,"o":31.42,"t":"2024-12-02T05:00:00Z","v":52926,"vw":31.381649},{"c":31.405,"h":31.56,"l":31.257,"n":161,"o":31.56,"t":"2024-12-03T05:00:00Z","v":74621,"vw":31.392182},{"c":30.6765,"h":31.42,"l":30.5175,"n":209,"o":31.42,"t":"2024-12-04T05:00:00Z","v":30688,"vw":30.821075},{"c":30.7781,"h":30.98,"l":30.75,"n":149,"o":30.75,"t":"2024-12-05T05:00:00Z","v":13050,"vw":30.867969},{"c":30.176,"h":30.73,"l":30.1,"n":158,"o":30.73,"t":"2024-12-06T05:00:00Z","v":20111,"vw":30.186081},{"c":30.13,"h":30.527,"l":30.13,"n":171,"o":30.35,"t":"2024-12-09T05:00:00Z","v":25092,"vw":30.341565},{"c":29.8894,"h":30.3489,"l":29.8894,"n":288,"o":30.22,"t":"2024-12-10T05:00:00Z","v":23105,"vw":30.175816},{"c":30.15,"h":30.209,"l":29.93,"n":116,"o":30.0183,"t":"2024-12-11T05:00:00Z","v":14480,"vw":30.037311},{"c":29.8341,"h":30.13,"l":29.8,"n":166,"o":30.13,"t":"2024-12-12T05:00:00Z","v":35211,"vw":29.890299},{"c":29.51,"h":29.71,"l":29.41,"n":184,"o":29.71,"t":"2024-12-13T05:00:00Z","v":23622,"vw":29.507745},{"c":28.8,"h":29.34,"l":28.8,"n":246,"o":29.17,"t":"2024-12-16T05:00:00Z","v":109899,"vw":28.957039},{"c":28.5999,"h":28.64,"l":28.32,"n":262,"o":28.64,"t":"2024-12-17T05:00:00Z","v":88294,"vw":28.449921},{"c":27.78,"h":28.62,"l":27.77,"n":266,"o":28.62,"t":"2024-12-18T05:00:00Z","v":37080,"vw":28.390738},{"c":27.48,"h":28.01,"l":27.48,"n":498,"o":28.01,"t":"2024-12-19T05:00:00Z","v":58551,"vw":27.669902},{"c":27.75,"h":27.8854,"l":27.46,"n":301,"o":27.46,"t":"2024-12-20T05:00:00Z","v":81539,"vw":27.747326},{"c":27.98,"h":28.03,"l":27.56,"n":361,"o":27.7,"t":"2024-12-23T05:00:00Z","v":37091,"vw":27.802268},{"c":28.21,"h":28.2599,"l":27.8801,"n":143,"o":28.07,"t":"2024-12-24T05:00:00Z","v":24145,"vw":28.118954},{"c":28.16,"h":28.27,"l":28.0877,"n":159,"o":28.27,"t":"2024-12-26T05:00:00Z","v":23241,"vw":28.152256},{"c":28.24,"h":28.4003,"l":28.07,"n":143,"o":28.33,"t":"2024-12-27T05:00:00Z","v":35762,"vw":28.260532},{"c":28.37,"h":28.56,"l":28.08,"n":292,"o":28.28,"t":"2024-12-30T05:00:00Z","v":101848,"vw":28.367494},{"c":28.7498,"h":28.85,"l":28.45,"n":244,"o":28.45,"t":"2024-12-31T05:00:00Z","v":35890,"vw":28.707772},{"c":29.24,"h":29.38,"l":29.03,"n":184,"o":29.2641,"t":"2025-01-02T05:00:00Z","v":19772,"vw":29.201623},{"c":29.4845,"h":29.54,"l":29.3827,"n":139,"o":29.42,"t":"2025-01-03T05:00:00Z","v":37011,"vw":29.458132},{"c":29.296,"h":29.85,"l":29.24,"n":228,"o":29.67,"t":"2025-01-06T05:00:00Z","v":20374,"vw":29.556381},{"c":29.56,"h":29.7572,"l":29.37,"n":215,"o":29.44,"t":"2025-01-07T05:00:00Z","v":39929,"vw":29.558682},{"c":29.69,"h":29.69,"l":29.3821,"n":216,"o":29.5,"t":"2025-01-08T05:00:00Z","v":44112,"vw":29.516585},{"c":29.8,"h":30.3448,"l":29.7294,"n":356,"o":30.08,"t":"2025-01-10T05:00:00Z","v":71939,"vw":29.90571},{"c":30.46,"h":30.69,"l":29.97,"n":262,"o":29.97,"t":"2025-01-13T05:00:00Z","v":29753,"vw":30.520855},{"c":30.9,"h":30.9002,"l":30.44,"n":335,"o":30.44,"t":"2025-01-14T05:00:00Z","v":129533,"vw":30.616161},{"c":31.36,"h":31.4,"l":31.02,"n":263,"o":31.13,"t":"2025-01-15T05:00:00Z","v":75597,"vw":31.254534},{"c":31.59,"h":31.6199,"l":31.22,"n":245,"o":31.25,"t":"2025-01-16T05:00:00Z","v":45693,"vw":31.432644},{"c":31.75,"h":31.79,"l":31.5413,"n":220,"o":31.58,"t":"2025-01-17T05:00:00Z","v":33240,"vw":31.711889},{"c":31.55,"h":31.73,"l":31.3772,"n":316,"o":31.73,"t":"2025-01-21T05:00:00Z","v":55570,"vw":31.537167},{"c":30.89,"h":31.4098,"l":30.89,"n":371,"o":31.4,"t":"2025-01-22T05:00:00Z","v":44668,"vw":31.229996},{"c":31.11,"h":31.2886,"l":30.88,"n":247,"o":31.09,"t":"2025-01-23T05:00:00Z","v":90834,"vw":30.982216},{"c":30.7236,"h":31.23,"l":30.71,"n":161,"o":31.13,"t":"2025-01-24T05:00:00Z","v":30761,"vw":30.830275},{"c":30.1816,"h":30.6181,"l":30.03,"n":254,"o":30.53,"t":"2025-01-27T05:00:00Z","v":32503,"vw":30.216272},{"c":30.01,"h":30.2777,"l":29.79,"n":250,"o":30.22,"t":"2025-01-28T05:00:00Z","v":45786,"vw":29.908151},{"c":30.08,"h":30.17,"l":29.84,"n":241,"o":29.89,"t":"2025-01-29T05:00:00Z","v":23772,"vw":30.002201},{"c":30.15,"h":30.2986,"l":29.9603,"n":213,"o":30.25,"t":"2025-01-30T05:00:00Z","v":34471,"vw":30.179701},{"c":29.34,"h":29.77,"l":29.2501,"n":214,"o":29.48,"t":"2025-01-31T05:00:00Z","v":23803,"vw":29.444327},{"c":29.4,"h":29.57,"l":29.0138,"n":204,"o":29.23,"t":"2025-02-03T05:00:00Z","v":125785,"vw":29.421911},{"c":30.07,"h":30.0999,"l":29.29,"n":206,"o":29.29,"t":"2025-02-04T05:00:00Z","v":68306,"vw":29.968686},{"c":30.03,"h":30.127,"l":29.91,"n":81,"o":30.08,"t":"2025-02-05T05:00:00Z","v":10207,"vw":30.036379},{"c":29.46,"h":30.2,"l":29.2398,"n":238,"o":30.2,"t":"2025-02-06T05:00:00Z","v":35065,"vw":29.50574},{"c":29.33,"h":29.6,"l":29.33,"n":190,"o":29.5,"t":"2025-02-07T05:00:00Z","v":20592,"vw":29.4833},{"c":30.06,"h":30.14,"l":29.58,"n":130,"o":29.58,"t":"2025-02-10T05:00:00Z","v":11288,"vw":29.933765},{"c":30.32,"h":30.52,"l":30.07,"n":135,"o":30.31,"t":"2025-02-11T05:00:00Z","v":11622,"vw":30.326496},{"c":29.42,"h":30.17,"l":29.41,"n":245,"o":30.13,"t":"2025-02-12T05:00:00Z","v":20429,"vw":29.744967},{"c":29.67,"h":29.7485,"l":29.26,"n":158,"o":29.26,"t":"2025-02-13T05:00:00Z","v":25808,"vw":29.60672},{"c":29.88,"h":30.0798,"l":29.8,"n":171,"o":29.8,"t":"2025-02-14T05:00:00Z","v":24274,"vw":29.934371},{"c":30.24,"h":30.45,"l":29.93,"n":183,"o":30.01,"t":"2025-02-18T05:00:00Z","v":58447,"vw":30.206029},{"c":30.5289,"h":30.77,"l":30.33,"n":125,"o":30.33,"t":"2025-02-19T05:00:00Z","v":12470,"vw":30.569486},{"c":30.73,"h":30.76,"l":30.35,"n":124,"o":30.55,"t":"2025-02-20T05:00:00Z","v":42434,"vw":30.622766},{"c":30.03,"h":30.61,"l":29.95,"n":149,"o":30.61,"t":"2025-02-21T05:00:00Z","v":13414,"vw":30.255822},{"c":29.93,"h":30.1102,"l":29.8949,"n":537,"o":30.02,"t":"2025-02-24T05:00:00Z","v":82009,"vw":30.001776},{"c":29.43,"h":30.0425,"l":29.33,"n":118,"o":29.95,"t":"2025-02-25T05:00:00Z","v":9958,"vw":29.511748},{"c":29.32,"h":29.48,"l":29.15,"n":138,"o":29.48,"t":"2025-02-26T05:00:00Z","v":19174,"vw":29.276556},{"c":29.43,"h":29.73,"l":29.3105,"n":120,"o":29.3105,"t":"2025-02-27T05:00:00Z","v":24045,"vw":29.575745},{"c":29.82,"h":29.82,"l":29.2958,"n":142,"o":29.31,"t":"2025-02-28T05:00:00Z","v":30952,"vw":29.499162},{"c":28.57,"h":29.88,"l":28.3337,"n":256,"o":29.88,"t":"2025-03-03T05:00:00Z","v":81174,"vw":28.938531},{"c":28.21,"h":28.7032,"l":27.69,"n":436,"o":28.24,"t":"2025-03-04T05:00:00Z","v":71172,"vw":28.010136},{"c":27.79,"h":28.03,"l":27.2417,"n":383,"o":28.03,"t":"2025-03-05T05:00:00Z","v":160881,"vw":27.759783},{"c":27.77,"h":27.93,"l":27.46,"n":275,"o":27.61,"t":"2025-03-06T05:00:00Z","v":48412,"vw":27.694649},{"c":28.26,"h":28.42,"l":27.8972,"n":232,"o":27.91,"t":"2025-03-07T05:00:00Z","v":94941,"vw":28.368716},{"c":28.26,"h":28.645,"l":27.97,"n":338,"o":28.26,"t":"2025-03-10T04:00:00Z","v":28704,"vw":28.234146},{"c":28.15,"h":28.53,"l":28.06,"n":280,"o":28.39,"t":"2025-03-11T04:00:00Z","v":74548,"vw":28.149292},{"c":28.46,"h":28.71,"l":28.1515,"n":349,"o":28.3,"t":"2025-03-12T04:00:00Z","v":52874,"vw":28.496451},{"c":28.1438,"h":28.59,"l":28.05,"n":198,"o":28.29,"t":"2025-03-13T04:00:00Z","v":10890,"vw":28.226864},{"c":28.98,"h":29,"l":28.37,"n":173,"o":28.37,"t":"2025-03-14T04:00:00Z","v":18875,"vw":28.927333},{"c":29.4973,"h":29.61,"l":28.97,"n":240,"o":28.97,"t":"2025-03-17T04:00:00Z","v":43476,"vw":29.415402},{"c":29.51,"h":29.74,"l":29.32,"n":279,"o":29.62,"t":"2025-03-18T04:00:00Z","v":27692,"vw":29.558066},{"c":30.02,"h":30.19,"l":29.51,"n":180,"o":29.51,"t":"2025-03-19T04:00:00Z","v":15775,"vw":29.967538},{"c":30.18,"h":30.18,"l":29.8769,"n":134,"o":29.99,"t":"2025-03-20T04:00:00Z","v":9838,"vw":30.091363},{"c":29.86,"h":30.045,"l":29.755,"n":219,"o":29.95,"t":"2025-03-21T04:00:00Z","v":28047,"vw":29.886244},{"c":30.38,"h":30.5212,"l":29.98,"n":208,"o":29.98,"t":"2025-03-24T04:00:00Z","v":65526,"vw":30.335277},{"c":30.49,"h":30.76,"l":30.4334,"n":224,"o":30.51,"t":"2025-03-25T04:00:00Z","v":25438,"vw":30.511887},{"c":30.64,"h":31,"l":30.572,"n":155,"o":30.74,"t":"2025-03-26T04:00:00Z","v":12003,"vw":30.730473},{"c":30.12,"h":30.4,"l":29.97,"n":184,"o":30.36,"t":"2025-03-27T04:00:00Z","v":24867,"vw":30.18251},{"c":29.93,"h":30.11,"l":29.6906,"n":427,"o":30.11,"t":"2025-03-28T04:00:00Z","v":22536,"vw":29.866007},{"c":30.28,"h":30.37,"l":29.79,"n":260,"o":29.79,"t":"2025-03-31T04:00:00Z","v":24722,"vw":30.198615},{"c":30.37,"h":30.38,"l":29.91,"n":226,"o":30.16,"t":"2025-04-01T04:00:00Z","v":88102,"vw":30.244429},{"c":30.54,"h":30.5932,"l":30.16,"n":235,"o":30.235,"t":"2025-04-02T04:00:00Z","v":22533,"vw":30.368266},{"c":27.68,"h":29.056,"l":27.68,"n":373,"o":28.92,"t":"2025-04-03T04:00:00Z","v":56831,"vw":28.053851},{"c":24.94,"h":26.61,"l":24.87,"n":436,"o":26.59,"t":"2025-04-04T04:00:00Z","v":165994,"vw":25.349088},{"c":24.7,"h":25.58,"l":23.5763,"n":354,"o":24.06,"t":"2025-04-07T04:00:00Z","v":68687,"vw":24.568266},{"c":23.94,"h":25.65,"l":23.58,"n":394,"o":25.65,"t":"2025-04-08T04:00:00Z","v":62632,"vw":24.40252},{"c":26.27,"h":26.55,"l":23.43,"n":341,"o":23.48,"t":"2025-04-09T04:00:00Z","v":41123,"vw":25.013353},{"c":24.39,"h":25.58,"l":23.86,"n":254,"o":25.58,"t":"2025-04-10T04:00:00Z","v":42881,"vw":24.287626},{"c":25.06,"h":25.18,"l":23.97,"n":244,"o":24.39,"t":"2025-04-11T04:00:00Z","v":24802,"vw":24.680378},{"c":25.1,"h":25.58,"l":24.8923,"n":208,"o":25.58,"t":"2025-04-14T04:00:00Z","v":26805,"vw":25.165027},{"c":25.15,"h":25.5799,"l":25.11,"n":170,"o":25.27,"t":"2025-04-15T04:00:00Z","v":20639,"vw":25.261576},{"c":25.43,"h":25.88,"l":25.25,"n":137,"o":25.25,"t":"2025-04-16T04:00:00Z","v":16704,"vw":25.495598},{"c":26.09,"h":26.515,"l":25.71,"n":362,"o":25.71,"t":"2025-04-17T04:00:00Z","v":41679,"vw":26.203932},{"c":25.32,"h":25.75,"l":25.1,"n":273,"o":25.75,"t":"2025-04-21T04:00:00Z","v":21715,"vw":25.304746},{"c":25.93,"h":26.1999,"l":25.5599,"n":272,"o":25.6,"t":"2025-04-22T04:00:00Z","v":45910,"vw":25.956874},{"c":25.89,"h":26.46,"l":25.74,"n":305,"o":26.41,"t":"2025-04-23T04:00:00Z","v":39322,"vw":25.90755},{"c":26.36,"h":26.4028,"l":25.97,"n":186,"o":26.12,"t":"2025-04-24T04:00:00Z","v":18594,"vw":26.258148},{"c":26.29,"h":26.34,"l":26.08,"n":94,"o":26.08,"t":"2025-04-25T04:00:00Z","v":18029,"vw":26.24764},{"c":26.57,"h":26.57,"l":26.31,"n":245,"o":26.42,"t":"2025-04-28T04:00:00Z","v":36950,"vw":26.44142},{"c":26.35,"h":26.47,"l":26.1442,"n":241,"o":26.26,"t":"2025-04-29T04:00:00Z","v":21013,"vw":26.357184},{"c":25.64,"h":25.79,"l":25.3007,"n":159,"o":25.7141,"t":"2025-04-30T04:00:00Z","v":15183,"vw":25.494049},{"c":25.94,"h":26.23,"l":25.48,"n":161,"o":25.48,"t":"2025-05-01T04:00:00Z","v":36707,"vw":26.06725},{"c":26.32,"h":26.32,"l":25.8897,"n":185,"o":26.09,"t":"2025-05-02T04:00:00Z","v":28157,"vw":26.145136},{"c":25.64,"h":25.9,"l":25.6153,"n":225,"o":25.9,"t":"2025-05-05T04:00:00Z","v":21595,"vw":25.775389},{"c":25.66,"h":25.8999,"l":25.5803,"n":136,"o":25.6,"t":"2025-05-06T04:00:00Z","v":26091,"vw":25.785381},{"c":25.58,"h":25.75,"l":25.45,"n":135,"o":25.75,"t":"2025-05-07T04:00:00Z","v":24917,"vw":25.557654},{"c":26.22,"h":26.4691,"l":25.84,"n":151,"o":25.84,"t":"2025-05-08T04:00:00Z","v":24449,"vw":26.24411},{"c":26.42,"h":26.5,"l":26.26,"n":117,"o":26.5,"t":"2025-05-09T04:00:00Z","v":12076,"vw":26.398681},{"c":27.22,"h":27.7569,"l":27.15,"n":274,"o":27.49,"t":"2025-05-12T04:00:00Z","v":22909,"vw":27.255986},{"c":27.71,"h":27.9208,"l":27.35,"n":218,"o":27.35,"t":"2025-05-13T04:00:00Z","v":23961,"vw":27.822688},{"c":27.53,"h":27.6768,"l":27.47,"n":368,"o":27.55,"t":"2025-05-14T04:00:00Z","v":26125,"vw":27.565175},{"c":27.42,"h":27.43,"l":27.03,"n":391,"o":27.18,"t":"2025-05-15T04:00:00Z","v":47202,"vw":27.215528},{"c":27.37,"h":27.5,"l":27.17,"n":205,"o":27.5,"t":"2025-05-16T04:00:00Z","v":20775,"vw":27.346952},{"c":27.08,"h":27.0873,"l":26.85,"n":156,"o":26.91,"t":"2025-05-19T04:00:00Z","v":67902,"vw":27.041319},{"c":26.82,"h":27.04,"l":26.82,"n":258,"o":27.01,"t":"2025-05-20T04:00:00Z","v":136861,"vw":26.953566},{"c":26.26,"h":26.704,"l":26.26,"n":349,"o":26.7,"t":"2025-05-21T04:00:00Z","v":58624,"vw":26.485459},{"c":26.16,"h":26.29,"l":25.81,"n":203,"o":26.15,"t":"2025-05-22T04:00:00Z","v":30906,"vw":26.016384},{"c":26.21,"h":26.3,"l":25.86,"n":225,"o":25.86,"t":"2025-05-23T04:00:00Z","v":22305,"vw":26.149768},{"c":26.5202,"h":26.545,"l":26.3105,"n":134,"o":26.4,"t":"2025-05-27T04:00:00Z","v":12864,"vw":26.495112},{"c":26.26,"h":26.57,"l":26.26,"n":281,"o":26.57,"t":"2025-05-28T04:00:00Z","v":125780,"vw":26.394982},{"c":26.38,"h":26.3963,"l":26.19,"n":138,"o":26.31,"t":"2025-05-29T04:00:00Z","v":38384,"vw":26.257834},{"c":26.09,"h":26.2,"l":25.97,"n":169,"o":26.2,"t":"2025-05-30T04:00:00Z","v":13194,"vw":26.066689},{"c":26.61,"h":26.64,"l":26.29,"n":264,"o":26.59,"t":"2025-06-02T04:00:00Z","v":41180,"vw":26.472879},{"c":27.08,"h":27.2083,"l":26.34,"n":207,"o":26.55,"t":"2025-06-03T04:00:00Z","v":21732,"vw":26.870736},{"c":26.59,"h":27.28,"l":26.56,"n":204,"o":27.07,"t":"2025-06-04T04:00:00Z","v":42795,"vw":26.958273},{"c":26.51,"h":26.72,"l":26.46,"n":187,"o":26.72,"t":"2025-06-05T04:00:00Z","v":10442,"vw":26.600829},{"c":27.0683,"h":27.1,"l":26.95,"n":85,"o":27.03,"t":"2025-06-06T04:00:00Z","v":11591,"vw":27.030684},{"c":27.1414,"h":27.37,"l":27.0404,"n":100,"o":27.17,"t":"2025-06-09T04:00:00Z","v":10670,"vw":27.262725},{"c":27.635,"h":27.84,"l":27.36,"n":92,"o":27.36,"t":"2025-06-10T04:00:00Z","v":9914,"vw":27.680842},{"c":28.12,"h":28.19,"l":27.62,"n":157,"o":27.67,"t":"2025-06-11T04:00:00Z","v":37025,"vw":27.997278},{"c":28.23,"h":28.23,"l":27.77,"n":118,"o":28.01,"t":"2025-06-12T04:00:00Z","v":16252,"vw":28.093002},{"c":28.86,"h":28.96,"l":28.483,"n":133,"o":28.96,"t":"2025-06-13T04:00:00Z","v":23263,"vw":28.746876},{"c":28.62,"h":28.96,"l":28.4,"n":322,"o":28.75,"t":"2025-06-16T04:00:00Z","v":31316,"vw":28.564514},{"c":28.81,"h":29.04,"l":28.76,"n":156,"o":28.94,"t":"2025-06-17T04:00:00Z","v":13288,"vw":28.920683},{"c":28.55,"h":29.02,"l":28.5232,"n":128,"o":28.87,"t":"2025-06-18T04:00:00Z","v":12110,"vw":28.643643},{"c":28.72,"h":28.84,"l":28.58,"n":116,"o":28.63,"t":"2025-06-20T04:00:00Z","v":9950,"vw":28.686308},{"c":27.8,"h":29.17,"l":27.7877,"n":348,"o":29.17,"t":"2025-06-23T04:00:00Z","v":39763,"vw":28.442038},{"c":27.56,"h":27.8,"l":27.37,"n":316,"o":27.37,"t":"2025-06-24T04:00:00Z","v":43605,"vw":27.565702},{"c":27.33,"h":27.6,"l":27.33,"n":172,"o":27.6,"t":"2025-06-25T04:00:00Z","v":29643,"vw":27.469719},{"c":27.54,"h":27.615,"l":27.22,"n":150,"o":27.22,"t":"2025-06-26T04:00:00Z","v":17428,"vw":27.486704},{"c":27.43,"h":27.61,"l":27.2624,"n":206,"o":27.61,"t":"2025-06-27T04:00:00Z","v":10671,"vw":27.418258},{"c":27.21,"h":27.3935,"l":27.2036,"n":159,"o":27.34,"t":"2025-06-30T04:00:00Z","v":14280,"vw":27.299697},{"c":27.54,"h":27.6711,"l":27.02,"n":198,"o":27.22,"t":"2025-07-01T04:00:00Z","v":43096,"vw":27.461864},{"c":28.02,"h":28.02,"l":27.47,"n":145,"o":27.73,"t":"2025-07-02T04:00:00Z","v":15730,"vw":27.711553},{"c":27.96,"h":28.029,"l":27.9,"n":134,"o":28.029,"t":"2025-07-03T04:00:00Z","v":13245,"vw":27.941967},{"c":27.54,"h":27.94,"l":27.315,"n":226,"o":27.81,"t":"2025-07-07T04:00:00Z","v":23246,"vw":27.591978},{"c":28.5,"h":28.61,"l":27.51,"n":205,"o":27.51,"t":"2025-07-08T04:00:00Z","v":29915,"vw":28.403943},{"c":28.25,"h":28.39,"l":28.17,"n":116,"o":28.39,"t":"2025-07-09T04:00:00Z","v":9135,"vw":28.241481},{"c":28.4,"h":28.4,"l":27.891,"n":223,"o":28.06,"t":"2025-07-10T04:00:00Z","v":21022,"vw":28.255984},{"c":28.56,"h":28.64,"l":28.26,"n":239,"o":28.3,"t":"2025-07-11T04:00:00Z","v":17543,"vw":28.430878},{"c":28.26,"h":28.47,"l":28.1,"n":183,"o":28.47,"t":"2025-07-14T04:00:00Z","v":9268,"vw":28.224722},{"c":27.57,"h":28.18,"l":27.57,"n":163,"o":28.18,"t":"2025-07-15T04:00:00Z","v":8509,"vw":27.891368},{"c":27.2915,"h":27.62,"l":27.1604,"n":209,"o":27.57,"t":"2025-07-16T04:00:00Z","v":21603,"vw":27.330025},{"c":27.6249,"h":27.64,"l":27.34,"n":165,"o":27.355,"t":"2025-07-17T04:00:00Z","v":16123,"vw":27.481057},{"c":27.5738,"h":27.98,"l":27.52,"n":160,"o":27.88,"t":"2025-07-18T04:00:00Z","v":28809,"vw":27.66905},{"c":27.0868,"h":27.57,"l":27.045,"n":276,"o":27.57,"t":"2025-07-21T04:00:00Z","v":25839,"vw":27.239879},{"c":27.354,"h":27.41,"l":27.04,"n":229,"o":27.04,"t":"2025-07-22T04:00:00Z","v":61265,"vw":27.295608},{"c":27.7416,"h":27.78,"l":27.41,"n":110,"o":27.41,"t":"2025-07-23T04:00:00Z","v":12582,"vw":27.585539},{"c":28.0116,"h":28.02,"l":27.63,"n":283,"o":27.69,"t":"2025-07-24T04:00:00Z","v":22871,"vw":27.878079},{"c":27.9055,"h":28.05,"l":27.82,"n":134,"o":28.03,"t":"2025-07-25T04:00:00Z","v":12934,"vw":27.914273},{"c":28.3971,"h":28.4592,"l":28.24,"n":343,"o":28.2833,"t":"2025-07-28T04:00:00Z","v":37965,"vw":28.33041},{"c":28.6331,"h":28.6331,"l":28.31,"n":120,"o":28.36,"t":"2025-07-29T04:00:00Z","v":9927,"vw":28.454191},{"c":28.2246,"h":28.51,"l":28.01,"n":210,"o":28.51,"t":"2025-07-30T04:00:00Z","v":17164,"vw":28.186799},{"c":27.98,"h":28.4,"l":27.9,"n":277,"o":27.9,"t":"2025-07-31T04:00:00Z","v":44868,"vw":28.034622},{"c":27.3948,"h":27.83,"l":27.24,"n":140,"o":27.83,"t":"2025-08-01T04:00:00Z","v":22567,"vw":27.398946},{"c":27.4,"h":27.54,"l":27.24,"n":169,"o":27.28,"t":"2025-08-04T04:00:00Z","v":16906,"vw":27.40674},{"c":27.4381,"h":27.44,"l":27.042,"n":179,"o":27.38,"t":"2025-08-05T04:00:00Z","v":21767,"vw":27.167604},{"c":27.1614,"h":27.75,"l":27.05,"n":176,"o":27.5575,"t":"2025-08-06T04:00:00Z","v":29262,"vw":27.431725},{"c":27.08,"h":27.52,"l":27.08,"n":153,"o":27.39,"t":"2025-08-07T04:00:00Z","v":59607,"vw":27.332569},{"c":27.2625,"h":27.55,"l":27.08,"n":151,"o":27.21,"t":"2025-08-08T04:00:00Z","v":16197,"vw":27.188645},{"c":27.0553,"h":27.43,"l":26.99,"n":208,"o":27.34,"t":"2025-08-11T04:00:00Z","v":18389,"vw":27.121614},{"c":27.3073,"h":27.4908,"l":27.1,"n":127,"o":27.1,"t":"2025-08-12T04:00:00Z","v":14415,"vw":27.363296},{"c":27.5953,"h":27.6,"l":27.241,"n":100,"o":27.42,"t":"2025-08-13T04:00:00Z","v":7735,"vw":27.436306},{"c":27.6538,"h":27.657,"l":27.3,"n":161,"o":27.59,"t":"2025-08-14T04:00:00Z","v":23738,"vw":27.519583},{"c":27.5221,"h":27.85,"l":27.52,"n":163,"o":27.64,"t":"2025-08-15T04:00:00Z","v":11477,"vw":27.663182},{"c":27.36,"h":27.43,"l":27.16,"n":159,"o":27.43,"t":"2025-08-18T04:00:00Z","v":14217,"vw":27.291326},{"c":27.23,"h":27.4709,"l":27.12,"n":164,"o":27.18,"t":"2025-08-19T04:00:00Z","v":17875,"vw":27.295023},{"c":27.4447,"h":27.54,"l":27.197,"n":114,"o":27.29,"t":"2025-08-20T04:00:00Z","v":14288,"vw":27.330441},{"c":27.5866,"h":27.7,"l":27.33,"n":129,"o":27.4427,"t":"2025-08-21T04:00:00Z","v":11743,"vw":27.57762},{"c":28.2606,"h":28.3201,"l":27.9502,"n":133,"o":27.9502,"t":"2025-08-22T04:00:00Z","v":20753,"vw":28.217791},{"c":28.461,"h":28.461,"l":28.24,"n":211,"o":28.27,"t":"2025-08-25T04:00:00Z","v":26214,"vw":28.38333},{"c":28.351,"h":28.351,"l":28.13,"n":167,"o":28.26,"t":"2025-08-26T04:00:00Z","v":15408,"vw":28.26191},{"c":28.7016,"h":28.805,"l":28.29,"n":165,"o":28.29,"t":"2025-08-27T04:00:00Z","v":24030,"vw":28.6751},{"c":28.984,"h":29,"l":28.56,"n":179,"o":28.67,"t":"2025-08-28T04:00:00Z","v":19830,"vw":28.679815},{"c":29.0788,"h":29.19,"l":29,"n":184,"o":29,"t":"2025-08-29T04:00:00Z","v":28587,"vw":29.063429},{"c":29.14,"h":29.16,"l":28.87,"n":150,"o":28.925,"t":"2025-09-02T04:00:00Z","v":20796,"vw":29.062819},{"c":28.3416,"h":29.11,"l":28.26,"n":176,"o":28.93,"t":"2025-09-03T04:00:00Z","v":25585,"vw":28.526638},{"c":28.6583,"h":28.72,"l":28.26,"n":252,"o":28.2655,"t":"2025-09-04T04:00:00Z","v":44518,"vw":28.58374},{"c":28.0422,"h":28.48,"l":27.88,"n":149,"o":28.45,"t":"2025-09-05T04:00:00Z","v":19540,"vw":28.01109},{"c":27.8475,"h":28.14,"l":27.6598,"n":170,"o":28.14,"t":"2025-09-08T04:00:00Z","v":14675,"vw":27.80451},{"c":27.854,"h":28.27,"l":27.84,"n":135,"o":27.96,"t":"2025-09-09T04:00:00Z","v":13485,"vw":28.080936},{"c":28.5238,"h":28.53,"l":27.91,"n":178,"o":27.91,"t":"2025-09-10T04:00:00Z","v":23351,"vw":28.328395},{"c":28.4757,"h":28.5,"l":28.27,"n":101,"o":28.27,"t":"2025-09-11T04:00:00Z","v":9645,"vw":28.403548},{"c":28.2478,"h":28.5525,"l":28.24,"n":137,"o":28.55,"t":"2025-09-12T04:00:00Z","v":12893,"vw":28.399606},{"c":28.0078,"h":28.33,"l":27.99,"n":144,"o":28.33,"t":"2025-09-15T04:00:00Z","v":24147,"vw":28.120459},{"c":28.6174,"h":28.67,"l":28.11,"n":148,"o":28.11,"t":"2025-09-16T04:00:00Z","v":13133,"vw":28.536599},{"c":28.5859,"h":28.92,"l":28.42,"n":168,"o":28.5801,"t":"2025-09-17T04:00:00Z","v":32218,"vw":28.682868},{"c":28.5529,"h":28.6832,"l":28.37,"n":222,"o":28.5706,"t":"2025-09-18T04:00:00Z","v":90660,"vw":28.550811},{"c":28.0178,"h":28.49,"l":27.96,"n":142,"o":28.49,"t":"2025-09-19T04:00:00Z","v":15433,"vw":28.129354},{"c":28.03,"h":28.18,"l":27.88,"n":189,"o":27.88,"t":"2025-09-22T04:00:00Z","v":19829,"vw":28.04157},{"c":28.5672,"h":29,"l":28.21,"n":198,"o":28.21,"t":"2025-09-23T04:00:00Z","v":39364,"vw":28.841115},{"c":28.9674,"h":29.24,"l":28.96,"n":109,"o":29.05,"t":"2025-09-24T04:00:00Z","v":12522,"vw":29.192483},{"c":29.0026,"h":29.06,"l":28.7059,"n":111,"o":28.78,"t":"2025-09-25T04:00:00Z","v":15378,"vw":28.960829},{"c":29.3019,"h":29.6101,"l":29.26,"n":101,"o":29.562,"t":"2025-09-26T04:00:00Z","v":17171,"vw":29.396736},{"c":28.7323,"h":29.29,"l":28.62,"n":200,"o":29.29,"t":"2025-09-29T04:00:00Z","v":15957,"vw":28.743136},{"c":28.4591,"h":28.56,"l":28.1624,"n":200,"o":28.52,"t":"2025-09-30T04:00:00Z","v":42532,"vw":28.323936},{"c":28.6051,"h":28.69,"l":28.35,"n":120,"o":28.35,"t":"2025-10-01T04:00:00Z","v":30918,"vw":28.499012},{"c":28.0796,"h":28.575,"l":28.07,"n":155,"o":28.57,"t":"2025-10-02T04:00:00Z","v":32776,"vw":28.311951},{"c":28.3134,"h":28.43,"l":28.2101,"n":148,"o":28.3,"t":"2025-10-03T04:00:00Z","v":26014,"vw":28.355809},{"c":28.4494,"h":28.61,"l":28.4,"n":246,"o":28.48,"t":"2025-10-06T04:00:00Z","v":24026,"vw":28.506505},{"c":28.4604,"h":28.4604,"l":28.06,"n":153,"o":28.39,"t":"2025-10-07T04:00:00Z","v":9905,"vw":28.253893},{"c":28.3591,"h":28.46,"l":28.18,"n":98,"o":28.46,"t":"2025-10-08T04:00:00Z","v":4556,"vw":28.370694},{"c":27.8705,"h":28.3493,"l":27.84,"n":109,"o":28.3493,"t":"2025-10-09T04:00:00Z","v":7277,"vw":28.029607},{"c":26.8174,"h":27.6,"l":26.8174,"n":154,"o":27.6,"t":"2025-10-10T04:00:00Z","v":9626,"vw":27.156941},{"c":27.2147,"h":27.2147,"l":26.945,"n":111,"o":27.03,"t":"2025-10-13T04:00:00Z","v":6215,"vw":27.105398},{"c":27.0925,"h":27.262,"l":26.81,"n":141,"o":26.81,"t":"2025-10-14T04:00:00Z","v":14205,"vw":27.160898},{"c":27.1021,"h":27.4058,"l":26.96,"n":118,"o":27.3,"t":"2025-10-15T04:00:00Z","v":11726,"vw":27.154932},{"c":26.6657,"h":27.21,"l":26.46,"n":212,"o":27.21,"t":"2025-10-16T04:00:00Z","v":46718,"vw":26.674668},{"c":26.7567,"h":26.81,"l":26.61,"n":198,"o":26.62,"t":"2025-10-17T04:00:00Z","v":48294,"vw":26.649784},{"c":27.0563,"h":27.08,"l":26.83,"n":167,"o":26.83,"t":"2025-10-20T04:00:00Z","v":13360,"vw":26.974222},{"c":27.048,"h":27.195,"l":26.8859,"n":204,"o":27.12,"t":"2025-10-21T04:00:00Z","v":24528,"vw":27.095243},{"c":27.3191,"h":27.45,"l":26.97,"n":191,"o":27.14,"t":"2025-10-22T04:00:00Z","v":21602,"vw":27.208242},{"c":27.8754,"h":28.0145,"l":27.71,"n":192,"o":27.84,"t":"2025-10-23T04:00:00Z","v":24781,"vw":27.877668},{"c":27.5218,"h":27.93,"l":27.51,"n":187,"o":27.9,"t":"2025-10-24T04:00:00Z","v":19419,"vw":27.791702},{"c":27.5697,"h":27.7112,"l":27.51,"n":229,"o":27.58,"t":"2025-10-27T04:00:00Z","v":20776,"vw":27.599977},{"c":27.1879,"h":27.47,"l":27.16,"n":172,"o":27.4,"t":"2025-10-28T04:00:00Z","v":18899,"vw":27.27231},{"c":27.2932,"h":27.4755,"l":27.17,"n":148,"o":27.17,"t":"2025-10-29T04:00:00Z","v":11898,"vw":27.36036},{"c":27.2095,"h":27.53,"l":27.205,"n":171,"o":27.31,"t":"2025-10-30T04:00:00Z","v":19868,"vw":27.359122},{"c":27.4184,"h":27.5,"l":27.2571,"n":108,"o":27.28,"t":"2025-10-31T04:00:00Z","v":13444,"vw":27.384074},{"c":27.4848,"h":27.49,"l":27.16,"n":156,"o":27.36,"t":"2025-11-03T05:00:00Z","v":10216,"vw":27.342253},{"c":27.11,"h":27.167,"l":26.9,"n":141,"o":27.13,"t":"2025-11-04T05:00:00Z","v":10379,"vw":27.08813},{"c":27.0921,"h":27.45,"l":27.09,"n":124,"o":27.29,"t":"2025-11-05T05:00:00Z","v":11175,"vw":27.298828},{"c":27.4248,"h":27.59,"l":27.33,"n":172,"o":27.5721,"t":"2025-11-06T05:00:00Z","v":14197,"vw":27.447872},{"c":27.8478,"h":27.8478,"l":27.3742,"n":109,"o":27.3742,"t":"2025-11-07T05:00:00Z","v":4913,"vw":27.647905},{"c":28.1461,"h":28.1938,"l":27.722,"n":122,"o":28.01,"t":"2025-11-10T05:00:00Z","v":21868,"vw":27.939804},{"c":28.5891,"h":28.778,"l":28.3,"n":100,"o":28.3,"t":"2025-11-11T05:00:00Z","v":6021,"vw":28.661588},{"c":28.1847,"h":28.5027,"l":28.1847,"n":119,"o":28.5027,"t":"2025-11-12T05:00:00Z","v":16080,"vw":28.335146},{"c":28.2246,"h":28.4955,"l":28.1204,"n":127,"o":28.42,"t":"2025-11-13T05:00:00Z","v":13789,"vw":28.295674},{"c":28.7243,"h":28.76,"l":28.15,"n":108,"o":28.15,"t":"2025-11-14T05:00:00Z","v":12595,"vw":28.686489},{"c":28.2075,"h":28.68,"l":28.113,"n":153,"o":28.68,"t":"2025-11-17T05:00:00Z","v":12276,"vw":28.369539},{"c":28.4869,"h":28.5436,"l":27.99,"n":269,"o":28.06,"t":"2025-11-18T05:00:00Z","v":46113,"vw":28.369672},{"c":28.1547,"h":28.18,"l":27.77,"n":115,"o":28.01,"t":"2025-11-19T05:00:00Z","v":9071,"vw":28.05686},{"c":27.7269,"h":28.773,"l":27.72,"n":190,"o":28.41,"t":"2025-11-20T05:00:00Z","v":17286,"vw":28.071577},{"c":27.9457,"h":28.05,"l":27.52,"n":138,"o":27.72,"t":"2025-11-21T05:00:00Z","v":11069,"vw":27.890825},{"c":28.0027,"h":28.0027,"l":27.5,"n":180,"o":27.65,"t":"2025-11-24T05:00:00Z","v":22327,"vw":27.813315},{"c":27.8456,"h":27.9,"l":27.56,"n":158,"o":27.72,"t":"2025-11-25T05:00:00Z","v":15845,"vw":27.768673},{"c":28.1462,"h":28.35,"l":27.81,"n":136,"o":27.81,"t":"2025-11-26T05:00:00Z","v":32297,"vw":28.138853},{"c":28.5773,"h":28.65,"l":28.45,"n":119,"o":28.45,"t":"2025-11-28T05:00:00Z","v":15242,"vw":28.610279},{"c":28.8579,"h":29.02,"l":28.54,"n":131,"o":28.54,"t":"2025-12-01T05:00:00Z","v":11023,"vw":28.925258},{"c":28.5214,"h":28.82,"l":28.431,"n":182,"o":28.82,"t":"2025-12-02T05:00:00Z","v":20702,"vw":28.53985},{"c":29.1281,"h":29.1401,"l":28.62,"n":133,"o":28.62,"t":"2025-12-03T05:00:00Z","v":11764,"vw":29.01464},{"c":29.2764,"h":29.3235,"l":29.0741,"n":118,"o":29.14,"t":"2025-12-04T05:00:00Z","v":13141,"vw":29.243843},{"c":29.2469,"h":29.59,"l":29.24,"n":114,"o":29.3,"t":"2025-12-05T05:00:00Z","v":81074,"vw":29.445335},{"c":28.8316,"h":29.19,"l":28.8316,"n":148,"o":29.12,"t":"2025-12-08T05:00:00Z","v":15321,"vw":28.982118},{"c":28.9506,"h":29.1401,"l":28.93,"n":153,"o":29.0602,"t":"2025-12-09T05:00:00Z","v":25112,"vw":29.018298},{"c":29.2019,"h":29.25,"l":28.8294,"n":110,"o":28.92,"t":"2025-12-10T05:00:00Z","v":10440,"vw":29.08048},{"c":28.939,"h":29.17,"l":28.9352,"n":117,"o":28.95,"t":"2025-12-11T05:00:00Z","v":13158,"vw":29.055202},{"c":28.4694,"h":28.83,"l":28.4483,"n":158,"o":28.75,"t":"2025-12-12T05:00:00Z","v":14654,"vw":28.53105},{"c":28.1583,"h":28.47,"l":27.94,"n":217,"o":28.47,"t":"2025-12-15T05:00:00Z","v":19557,"vw":28.089104},{"c":27.2381,"h":27.9,"l":27.18,"n":200,"o":27.9,"t":"2025-12-16T05:00:00Z","v":28749,"vw":27.388268},{"c":27.9,"h":27.98,"l":27.41,"n":215,"o":27.41,"t":"2025-12-17T05:00:00Z","v":23806,"vw":27.809154},{"c":27.3428,"h":27.85,"l":27.335,"n":183,"o":27.85,"t":"2025-12-18T05:00:00Z","v":37194,"vw":27.559516},{"c":27.3702,"h":27.5801,"l":27.37,"n":154,"o":27.5332,"t":"2025-12-19T05:00:00Z","v":13030,"vw":27.439413},{"c":27.6572,"h":27.795,"l":27.54,"n":136,"o":27.54,"t":"2025-12-22T05:00:00Z","v":20190,"vw":27.690851},{"c":27.7672,"h":27.7936,"l":27.611,"n":113,"o":27.67,"t":"2025-12-23T05:00:00Z","v":12865,"vw":27.693211},{"c":27.6497,"h":27.7427,"l":27.64,"n":102,"o":27.68,"t":"2025-12-24T05:00:00Z","v":8075,"vw":27.711509},{"c":27.5312,"h":27.63,"l":27.41,"n":96,"o":27.57,"t":"2025-12-26T05:00:00Z","v":4951,"vw":27.512978},{"c":27.7955,"h":27.85,"l":27.68,"n":186,"o":27.68,"t":"2025-12-29T05:00:00Z","v":34922,"vw":27.80359},{"c":28.1071,"h":28.16,"l":27.93,"n":194,"o":27.93,"t":"2025-12-30T05:00:00Z","v":31207,"vw":28.058668},{"c":27.92,"h":28.1,"l":27.84,"n":160,"o":28.1,"t":"2025-12-31T05:00:00Z","v":15908,"vw":27.898805},{"c":28.5303,"h":28.535,"l":27.82,"n":125,"o":27.89,"t":"2026-01-02T05:00:00Z","v":6414,"vw":28.286666},{"c":28.8464,"h":29.41,"l":28.1886,"n":286,"o":29.41,"t":"2026-01-05T05:00:00Z","v":33953,"vw":28.864274},{"c":28.2706,"h":28.96,"l":28.18,"n":216,"o":28.96,"t":"2026-01-06T05:00:00Z","v":16119,"vw":28.370168},{"c":27.9304,"h":28.39,"l":27.9,"n":157,"o":28.39,"t":"2026-01-07T05:00:00Z","v":10429,"vw":28.015258},{"c":28.8588,"h":29.04,"l":28.06,"n":125,"o":28.06,"t":"2026-01-08T05:00:00Z","v":9878,"vw":28.556584},{"c":28.763,"h":29.01,"l":28.75,"n":128,"o":28.971,"t":"2026-01-09T05:00:00Z","v":10723,"vw":28.855927},{"c":28.5852,"h":28.77,"l":28.4901,"n":162,"o":28.77,"t":"2026-01-12T05:00:00Z","v":65539,"vw":28.60972},{"c":29.0282,"h":29.24,"l":28.79,"n":260,"o":28.79,"t":"2026-01-13T05:00:00Z","v":21480,"vw":29.080985},{"c":29.6125,"h":30.0601,"l":29.52,"n":238,"o":29.71,"t":"2026-01-14T05:00:00Z","v":117081,"vw":29.564207},{"c":29.2546,"h":29.5767,"l":29.16,"n":361,"o":29.38,"t":"2026-01-15T05:00:00Z","v":17286,"vw":29.339426},{"c":29.2751,"h":29.34,"l":29.22,"n":115,"o":29.28,"t":"2026-01-16T05:00:00Z","v":11709,"vw":29.27753},{"c":29.1576,"h":29.53,"l":29.105,"n":157,"o":29.39,"t":"2026-01-20T05:00:00Z","v":8384,"vw":29.333069},{"c":29.9567,"h":30.0541,"l":29.56,"n":179,"o":29.56,"t":"2026-01-21T05:00:00Z","v":34998,"vw":29.944597},{"c":30.0075,"h":30.02,"l":29.75,"n":117,"o":29.89,"t":"2026-01-22T05:00:00Z","v":12690,"vw":29.900773},{"c":30.2119,"h":30.67,"l":30.2119,"n":143,"o":30.36,"t":"2026-01-23T05:00:00Z","v":156844,"vw":30.410616},{"c":30.2417,"h":30.61,"l":30.04,"n":206,"o":30.61,"t":"2026-01-26T05:00:00Z","v":26275,"vw":30.173031},{"c":30.5763,"h":30.6,"l":30.31,"n":127,"o":30.6,"t":"2026-01-27T05:00:00Z","v":13223,"vw":30.474253},{"c":30.792,"h":30.81,"l":30.58,"n":185,"o":30.81,"t":"2026-01-28T05:00:00Z","v":59380,"vw":30.700731},{"c":31.0968,"h":31.7,"l":31.08,"n":254,"o":31.38,"t":"2026-01-29T05:00:00Z","v":38292,"vw":31.353108},{"c":31.2991,"h":31.3101,"l":30.7,"n":148,"o":31.05,"t":"2026-01-30T05:00:00Z","v":9725,"vw":31.085287},{"c":30.6607,"h":30.92,"l":30.53,"n":164,"o":30.72,"t":"2026-02-02T05:00:00Z","v":16041,"vw":30.758373},{"c":31.5832,"h":31.61,"l":30.71,"n":199,"o":30.71,"t":"2026-02-03T05:00:00Z","v":32064,"vw":31.39187},{"c":32.3834,"h":32.44,"l":31.64,"n":205,"o":31.64,"t":"2026-02-04T05:00:00Z","v":16635,"vw":32.146109},{"c":31.9296,"h":32.02,"l":31.42,"n":474,"o":31.935,"t":"2026-02-05T05:00:00Z","v":61133,"vw":31.757063},{"c":32.6753,"h":32.7,"l":32.06,"n":144,"o":32.06,"t":"2026-02-06T05:00:00Z","v":11641,"vw":32.56824},{"c":32.88,"h":32.9299,"l":32.63,"n":174,"o":32.63,"t":"2026-02-09T05:00:00Z","v":13141,"vw":32.849826},{"c":32.7276,"h":32.9,"l":32.57,"n":120,"o":32.9,"t":"2026-02-10T05:00:00Z","v":17310,"vw":32.720498},{"c":33.6152,"h":33.6152,"l":33.1698,"n":168,"o":33.364,"t":"2026-02-11T05:00:00Z","v":25611,"vw":33.569669},{"c":32.9826,"h":33.6801,"l":32.72,"n":319,"o":33.57,"t":"2026-02-12T05:00:00Z","v":43720,"vw":33.41585},{"c":33.3836,"h":33.48,"l":32.93,"n":306,"o":32.93,"t":"2026-02-13T05:00:00Z","v":16732,"vw":33.299553},{"c":33.0133,"h":33.53,"l":32.6,"n":161,"o":33.53,"t":"2026-02-17T05:00:00Z","v":13878,"vw":32.993087},{"c":33.7364,"h":33.755,"l":33.37,"n":231,"o":33.4,"t":"2026-02-18T05:00:00Z","v":17788,"vw":33.569355},{"c":34.1901,"h":34.56,"l":34.01,"n":239,"o":34.51,"t":"2026-02-19T05:00:00Z","v":63419,"vw":34.216169},{"c":34.2,"h":34.2,"l":33.86,"n":161,"o":34.13,"t":"2026-02-20T05:00:00Z","v":12937,"vw":34.01841},{"c":34.0788,"h":34.46,"l":34.0299,"n":136,"o":34.2,"t":"2026-02-23T05:00:00Z","v":8864,"vw":34.192839},{"c":34.0641,"h":34.0641,"l":33.6795,"n":141,"o":34.06,"t":"2026-02-24T05:00:00Z","v":9448,"vw":33.840074},{"c":33.8271,"h":34.18,"l":33.515,"n":129,"o":34.18,"t":"2026-02-25T05:00:00Z","v":6300,"vw":33.721825},{"c":34.0012,"h":34.28,"l":33.47,"n":215,"o":33.53,"t":"2026-02-26T05:00:00Z","v":70054,"vw":34.009244},{"c":34.6144,"h":34.66,"l":34.06,"n":314,"o":34.49,"t":"2026-02-27T05:00:00Z","v":21454,"vw":34.375538},{"c":35.51,"h":36.02,"l":34.9,"n":814,"o":36.02,"t":"2026-03-02T05:00:00Z","v":103701,"vw":35.322338},{"c":35.23,"h":35.82,"l":34.93,"n":500,"o":35.82,"t":"2026-03-03T05:00:00Z","v":158889,"vw":35.121653},{"c":35.0843,"h":35.1499,"l":34.48,"n":473,"o":34.91,"t":"2026-03-04T05:00:00Z","v":253259,"vw":34.806193},{"c":35.2766,"h":35.57,"l":35.0996,"n":335,"o":35.36,"t":"2026-03-05T05:00:00Z","v":61534,"vw":35.264271},{"c":35.3552,"h":35.81,"l":35.1504,"n":276,"o":35.54,"t":"2026-03-06T05:00:00Z","v":41306,"vw":35.311892},{"c":35.3057,"h":35.78,"l":35.08,"n":373,"o":35.67,"t":"2026-03-09T04:00:00Z","v":81154,"vw":35.48675},{"c":34.77,"h":35.33,"l":34.615,"n":414,"o":35.13,"t":"2026-03-10T04:00:00Z","v":56404,"vw":35.011394},{"c":35.6933,"h":35.71,"l":35.01,"n":321,"o":35.01,"t":"2026-03-11T04:00:00Z","v":595561,"vw":35.450086},{"c":35.96,"h":36.37,"l":35.82,"n":412,"o":35.89,"t":"2026-03-12T04:00:00Z","v":50722,"vw":36.078024},{"c":36.0575,"h":36.16,"l":35.82,"n":256,"o":35.91,"t":"2026-03-13T04:00:00Z","v":34818,"vw":35.936488},{"c":36.1016,"h":36.28,"l":35.95,"n":235,"o":36.14,"t":"2026-03-16T04:00:00Z","v":54811,"vw":36.154439},{"c":36.5773,"h":36.84,"l":36.3,"n":330,"o":36.4,"t":"2026-03-17T04:00:00Z","v":44814,"vw":36.667208},{"c":36.728,"h":36.83,"l":36.5699,"n":241,"o":36.7,"t":"2026-03-18T04:00:00Z","v":52112,"vw":36.662545},{"c":37.43,"h":37.71,"l":36.9701,"n":310,"o":36.98,"t":"2026-03-19T04:00:00Z","v":49388,"vw":37.470664},{"c":37.47,"h":38,"l":37.395,"n":562,"o":37.48,"t":"2026-03-20T04:00:00Z","v":115755,"vw":37.845683},{"c":37.75,"h":37.91,"l":36.54,"n":411,"o":36.88,"t":"2026-03-23T04:00:00Z","v":32880,"vw":37.606681},{"c":38.64,"h":39.01,"l":37.86,"n":410,"o":37.86,"t":"2026-03-24T04:00:00Z","v":50589,"vw":38.375905},{"c":38.68,"h":38.75,"l":38.29,"n":298,"o":38.29,"t":"2026-03-25T04:00:00Z","v":37116,"vw":38.625352},{"c":39.27,"h":39.44,"l":38.76,"n":304,"o":38.79,"t":"2026-03-26T04:00:00Z","v":28514,"vw":39.158277},{"c":39.86,"h":39.91,"l":39.29,"n":587,"o":39.44,"t":"2026-03-27T04:00:00Z","v":377980,"vw":39.394738},{"c":39.2871,"h":40.13,"l":39.16,"n":545,"o":40.01,"t":"2026-03-30T04:00:00Z","v":75492,"vw":39.606907},{"c":38.6,"h":39.6,"l":38.02,"n":727,"o":39.17,"t":"2026-03-31T04:00:00Z","v":110493,"vw":38.949386},{"c":37.3201,"h":38.1761,"l":36.9035,"n":750,"o":37.73,"t":"2026-04-01T04:00:00Z","v":174684,"vw":37.311391},{"c":37.6332,"h":38.66,"l":37.45,"n":429,"o":38.25,"t":"2026-04-02T04:00:00Z","v":65678,"vw":37.61094},{"c":37.9904,"h":38.01,"l":37.58,"n":342,"o":37.63,"t":"2026-04-06T04:00:00Z","v":29638,"vw":37.855343},{"c":38.2784,"h":38.75,"l":38.11,"n":849,"o":38.11,"t":"2026-04-07T04:00:00Z","v":68409,"vw":38.472484},{"c":36.75,"h":36.89,"l":35.402,"n":577,"o":35.84,"t":"2026-04-08T04:00:00Z","v":39074,"vw":36.217596},{"c":36.17,"h":37.2662,"l":36.04,"n":344,"o":36.96,"t":"2026-04-09T04:00:00Z","v":26300,"vw":36.40398},{"c":36.05,"h":36.2451,"l":35.68,"n":350,"o":36.01,"t":"2026-04-10T04:00:00Z","v":34635,"vw":36.047148},{"c":36.0631,"h":36.68,"l":35.83,"n":356,"o":36.68,"t":"2026-04-13T04:00:00Z","v":25969,"vw":36.186076},{"c":35.2271,"h":35.8,"l":35.0688,"n":317,"o":35.8,"t":"2026-04-14T04:00:00Z","v":270269,"vw":35.185018},{"c":35.1184,"h":35.43,"l":34.9,"n":397,"o":35.05,"t":"2026-04-15T04:00:00Z","v":29410,"vw":35.144659},{"c":35.66,"h":35.84,"l":35.12,"n":358,"o":35.12,"t":"2026-04-16T04:00:00Z","v":69096,"vw":35.682515},{"c":34.4426,"h":34.53,"l":33.48,"n":893,"o":34.3,"t":"2026-04-17T04:00:00Z","v":595556,"vw":33.668055},{"c":34.5059,"h":34.86,"l":34.45,"n":340,"o":34.76,"t":"2026-04-20T04:00:00Z","v":54513,"vw":34.699754},{"c":35.2495,"h":35.255,"l":34.55,"n":511,"o":34.62,"t":"2026-04-21T04:00:00Z","v":48517,"vw":34.982285},{"c":35.79,"h":35.81,"l":35.43,"n":321,"o":35.43,"t":"2026-04-22T04:00:00Z","v":210466,"vw":35.654676},{"c":36.1522,"h":36.24,"l":35.81,"n":488,"o":35.93,"t":"2026-04-23T04:00:00Z","v":60889,"vw":36.073786},{"c":35.9328,"h":35.96,"l":35.66,"n":383,"o":35.83,"t":"2026-04-24T04:00:00Z","v":43193,"vw":35.848493},{"c":36.0692,"h":36.45,"l":35.9616,"n":227,"o":36.08,"t":"2026-04-27T04:00:00Z","v":16433,"vw":36.164138},{"c":36.6044,"h":36.73,"l":36.4,"n":349,"o":36.52,"t":"2026-04-28T04:00:00Z","v":40874,"vw":36.592343},{"c":37.5759,"h":37.59,"l":36.97,"n":617,"o":37.07,"t":"2026-04-29T04:00:00Z","v":73048,"vw":37.403017},{"c":37.92,"h":38.01,"l":37.14,"n":474,"o":37.14,"t":"2026-04-30T04:00:00Z","v":69341,"vw":37.846412},{"c":37.41,"h":37.78,"l":36.98,"n":528,"o":37.78,"t":"2026-05-01T04:00:00Z","v":113254,"vw":37.328205},{"c":38.0403,"h":38.05,"l":37.28,"n":523,"o":37.43,"t":"2026-05-04T04:00:00Z","v":43280,"vw":37.882239},{"c":37.84,"h":38.05,"l":37.62,"n":438,"o":37.74,"t":"2026-05-05T04:00:00Z","v":36816,"vw":37.942861},{"c":36.01,"h":36.5,"l":35.9,"n":2031,"o":36.45,"t":"2026-05-06T04:00:00Z","v":2004807,"vw":36.151692},{"c":35.2442,"h":35.345,"l":34.67,"n":1396,"o":35.29,"t":"2026-05-07T04:00:00Z","v":768205,"vw":34.923329},{"c":35.07,"h":35.3759,"l":34.955,"n":2619,"o":35.31,"t":"2026-05-08T04:00:00Z","v":34447573,"vw":35.067634},{"c":35.9068,"h":35.99,"l":35.43,"n":1001,"o":35.57,"t":"2026-05-11T04:00:00Z","v":317261,"vw":35.778325},{"c":36.3694,"h":36.53,"l":35.94,"n":447,"o":36.255,"t":"2026-05-12T04:00:00Z","v":103776,"vw":36.342305},{"c":36.32,"h":36.39,"l":36,"n":592,"o":36.21,"t":"2026-05-13T04:00:00Z","v":96873,"vw":36.228166},{"c":36.6021,"h":36.74,"l":36.28,"n":546,"o":36.5,"t":"2026-05-14T04:00:00Z","v":129497,"vw":36.566305},{"c":37.53,"h":37.555,"l":37.01,"n":440,"o":37.06,"t":"2026-05-15T04:00:00Z","v":215707,"vw":37.33538},{"c":38.15,"h":38.33,"l":37.24,"n":687,"o":37.33,"t":"2026-05-18T04:00:00Z","v":167600,"vw":38.24219},{"c":38.632,"h":38.75,"l":38.1,"n":397,"o":38.36,"t":"2026-05-19T04:00:00Z","v":34630,"vw":38.532677},{"c":37.7951,"h":38.96,"l":37.64,"n":792,"o":38.47,"t":"2026-05-20T04:00:00Z","v":116026,"vw":38.03597},{"c":37.18,"h":38.22,"l":36.99,"n":822,"o":38.22,"t":"2026-05-21T04:00:00Z","v":111616,"vw":37.335948},{"c":37.4429,"h":37.52,"l":37.02,"n":703,"o":37.13,"t":"2026-05-22T04:00:00Z","v":82583,"vw":37.346266},{"c":36.36,"h":37.41,"l":36.34,"n":540,"o":37.01,"t":"2026-05-26T04:00:00Z","v":74924,"vw":36.610236},{"c":35.6789,"h":36.09,"l":35.49,"n":416,"o":35.765,"t":"2026-05-27T04:00:00Z","v":33877,"vw":35.83467},{"c":35.7312,"h":36.11,"l":35.58,"n":429,"o":36.01,"t":"2026-05-28T04:00:00Z","v":57459,"vw":35.769542},{"c":35.2971,"h":35.505,"l":35.06,"n":746,"o":35.505,"t":"2026-05-29T04:00:00Z","v":121970,"vw":35.306168},{"c":36.0302,"h":36.44,"l":35.74,"n":522,"o":35.74,"t":"2026-06-01T04:00:00Z","v":130981,"vw":36.177772},{"c":36.4293,"h":36.58,"l":35.98,"n":398,"o":36,"t":"2026-06-02T04:00:00Z","v":43528,"vw":36.407857},{"c":36.8838,"h":37.24,"l":36.57,"n":583,"o":36.57,"t":"2026-06-03T04:00:00Z","v":78918,"vw":37.012969},{"c":36.9531,"h":37.05,"l":36.57,"n":408,"o":36.71,"t":"2026-06-04T04:00:00Z","v":41090,"vw":36.824313},{"c":36.0483,"h":37.06,"l":36.02,"n":343,"o":37.06,"t":"2026-06-05T04:00:00Z","v":43883,"vw":36.412616},{"c":36.4813,"h":36.85,"l":36.4,"n":451,"o":36.49,"t":"2026-06-08T04:00:00Z","v":129115,"vw":36.494022},{"c":35.8375,"h":36.05,"l":35.425,"n":711,"o":36.05,"t":"2026-06-09T04:00:00Z","v":80019,"vw":35.696337},{"c":36.58,"h":37.04,"l":36.02,"n":586,"o":36.02,"t":"2026-06-10T04:00:00Z","v":297477,"vw":36.827006},{"c":35.7907,"h":36.97,"l":35.78,"n":748,"o":36.77,"t":"2026-06-11T04:00:00Z","v":343927,"vw":36.444563},{"c":36.1159,"h":36.51,"l":35.58,"n":519,"o":35.62,"t":"2026-06-12T04:00:00Z","v":75076,"vw":36.213279},{"c":34.7917,"h":35.1451,"l":34.715,"n":1256,"o":34.89,"t":"2026-06-15T04:00:00Z","v":160131,"vw":34.936776},{"c":34.4744,"h":34.64,"l":34.36,"n":778,"o":34.62,"t":"2026-06-16T04:00:00Z","v":104610,"vw":34.49766},{"c":34.1266,"h":34.615,"l":34.04,"n":687,"o":34.33,"t":"2026-06-17T04:00:00Z","v":126728,"vw":34.293202},{"c":33.5848,"h":33.98,"l":33.26,"n":1422,"o":33.98,"t":"2026-06-18T04:00:00Z","v":244046,"vw":33.481262},{"c":34.1381,"h":34.17,"l":33.61,"n":549,"o":33.68,"t":"2026-06-22T04:00:00Z","v":311098,"vw":33.742708},{"c":34.32,"h":34.39,"l":33.95,"n":400,"o":33.95,"t":"2026-06-23T04:00:00Z","v":66130,"vw":34.286832},{"c":33.7202,"h":33.93,"l":33.47,"n":2073,"o":33.75,"t":"2026-06-24T04:00:00Z","v":1152276,"vw":33.654569},{"c":33.9513,"h":34.07,"l":33.37,"n":4318,"o":33.38,"t":"2026-06-25T04:00:00Z","v":1961893,"vw":33.875961},{"c":33.77,"h":34.07,"l":33.72,"n":9380,"o":33.82,"t":"2026-06-26T04:00:00Z","v":35947325,"vw":33.79297},{"c":33.69,"h":34.15,"l":33.64,"n":1820,"o":33.92,"t":"2026-06-29T04:00:00Z","v":781576,"vw":33.927088},{"c":33.43,"h":33.97,"l":33.42,"n":680,"o":33.82,"t":"2026-06-30T04:00:00Z","v":504429,"vw":33.808962},{"c":33.2,"h":33.56,"l":33.05,"n":711,"o":33.46,"t":"2026-07-01T04:00:00Z","v":286911,"vw":33.261146},{"c":33.52,"h":33.65,"l":33.28,"n":724,"o":33.31,"t":"2026-07-02T04:00:00Z","v":87366,"vw":33.418928},{"c":33.41,"h":33.65,"l":33.335,"n":727,"o":33.45,"t":"2026-07-06T04:00:00Z","v":130210,"vw":33.427555},{"c":34.43,"h":34.57,"l":33.63,"n":553,"o":33.63,"t":"2026-07-07T04:00:00Z","v":112480,"vw":34.07503},{"c":35.27,"h":35.522,"l":34.695,"n":689,"o":35.12,"t":"2026-07-08T04:00:00Z","v":131829,"vw":35.193026},{"c":34.75,"h":35.15,"l":34.735,"n":397,"o":35,"t":"2026-07-09T04:00:00Z","v":59024,"vw":34.894462},{"c":34.7967,"h":34.95,"l":34.39,"n":470,"o":34.88,"t":"2026-07-10T04:00:00Z","v":75588,"vw":34.691146},{"c":35.9117,"h":36.07,"l":35.43,"n":472,"o":35.435,"t":"2026-07-13T04:00:00Z","v":66333,"vw":35.733155},{"c":35.974,"h":36.23,"l":35.61,"n":943,"o":36.23,"t":"2026-07-14T04:00:00Z","v":209250,"vw":35.78786},{"c":35.6291,"h":35.97,"l":35.25,"n":417,"o":35.97,"t":"2026-07-15T04:00:00Z","v":77289,"vw":35.500576},{"c":35.871,"h":36.12,"l":35.84,"n":281,"o":35.855,"t":"2026-07-16T04:00:00Z","v":40268,"vw":35.952298},{"c":36.5122,"h":36.62,"l":36.13,"n":542,"o":36.26,"t":"2026-07-17T04:00:00Z","v":47688,"vw":36.339298},{"c":36.6699,"h":36.93,"l":36.35,"n":354,"o":36.35,"t":"2026-07-20T04:00:00Z","v":35597,"vw":36.758446},{"c":37.0243,"h":37.035,"l":36.6167,"n":348,"o":36.6167,"t":"2026-07-21T04:00:00Z","v":33047,"vw":36.917468},{"c":37.5852,"h":37.775,"l":37.4299,"n":270,"o":37.52,"t":"2026-07-22T04:00:00Z","v":14930,"vw":37.572385},{"c":37.6538,"h":38.35,"l":37.65,"n":405,"o":38.24,"t":"2026-07-23T04:00:00Z","v":35870,"vw":37.932345},{"c":37.6193,"h":38.22,"l":37.56,"n":326,"o":37.8536,"t":"2026-07-24T04:00:00Z","v":22045,"vw":37.72957},{"c":36.42,"h":37.27,"l":36.41,"n":445,"o":36.7,"t":"2026-07-27T04:00:00Z","v":54365,"vw":36.784059},{"c":35.8448,"h":36.63,"l":35.69,"n":566,"o":36.4994,"t":"2026-07-28T04:00:00Z","v":99772,"vw":35.836291},{"c":36.7388,"h":36.95,"l":36.61,"n":421,"o":36.81,"t":"2026-07-29T04:00:00Z","v":61436,"vw":36.74474},{"c":36.95,"h":36.97,"l":36.37,"n":277,"o":36.62,"t":"2026-07-30T04:00:00Z","v":41732,"vw":36.770624},{"c":37.4767,"h":37.55,"l":36.82,"n":231,"o":36.82,"t":"2026-07-31T04:00:00Z","v":12304,"vw":37.202497},{"c":36.9283,"h":37.1887,"l":36.76,"n":543,"o":36.79,"t":"2026-08-03T04:00:00Z","v":193242,"vw":36.878328},{"c":36.7296,"h":36.83,"l":36.105,"n":332,"o":36.25,"t":"2026-08-04T04:00:00Z","v":56072,"vw":36.685162},{"c":35.7503,"h":36.44,"l":35.74,"n":338,"o":36.3,"t":"2026-08-05T04:00:00Z","v":22581,"vw":35.907193},{"c":36.4865,"h":36.6,"l":36.18,"n":178,"o":36.52,"t":"2026-08-06T04:00:00Z","v":15624,"vw":36.340007},{"c":36.18,"h":36.59,"l":36.03,"n":315,"o":36.23,"t":"2026-08-07T04:00:00Z","v":44725,"vw":36.292087},{"c":38.08,"h":38.09,"l":37.23,"n":220,"o":37.23,"t":"2026-08-10T04:00:00Z","v":107842,"vw":37.957336},{"c":38.3924,"h":38.42,"l":37.86,"n":275,"o":37.86,"t":"2026-08-11T04:00:00Z","v":40468,"vw":38.267822},{"c":38.5382,"h":38.64,"l":38.13,"n":312,"o":38.2,"t":"2026-08-12T04:00:00Z","v":47381,"vw":38.358063},{"c":38.4955,"h":38.4999,"l":37.97,"n":335,"o":38.14,"t":"2026-08-13T04:00:00Z","v":62246,"vw":38.308427},{"c":39.0591,"h":39.2105,"l":38.66,"n":223,"o":38.66,"t":"2026-08-14T04:00:00Z","v":27179,"vw":39.034849},{"c":39.456,"h":39.5,"l":39.04,"n":396,"o":39.2948,"t":"2026-08-17T04:00:00Z","v":52752,"vw":39.231122},{"c":40.075,"h":40.11,"l":39.76,"n":402,"o":40.04,"t":"2026-08-18T04:00:00Z","v":50956,"vw":39.991545},{"c":40.0141,"h":40.38,"l":39.93,"n":349,"o":40.25,"t":"2026-08-19T04:00:00Z","v":72200,"vw":40.172088},{"c":40.3559,"h":40.86,"l":40.29,"n":287,"o":40.45,"t":"2026-08-20T04:00:00Z","v":48463,"vw":40.67583},{"c":40.2968,"h":40.56,"l":40.175,"n":231,"o":40.56,"t":"2026-08-21T04:00:00Z","v":20332,"vw":40.336429},{"c":39.9392,"h":40.2,"l":39.5621,"n":254,"o":40.08,"t":"2026-08-24T04:00:00Z","v":30296,"vw":39.960983},{"c":39.2577,"h":39.62,"l":39.21,"n":243,"o":39.62,"t":"2026-08-25T04:00:00Z","v":50256,"vw":39.499112},{"c":39.4915,"h":39.75,"l":39.29,"n":252,"o":39.29,"t":"2026-08-26T04:00:00Z","v":15555,"vw":39.482695},{"c":39.639,"h":39.84,"l":39.13,"n":180,"o":39.24,"t":"2026-08-27T04:00:00Z","v":11438,"vw":39.489553},{"c":39.7217,"h":39.778,"l":39.5,"n":188,"o":39.56,"t":"2026-08-28T04:00:00Z","v":17060,"vw":39.650615},{"c":40.4919,"h":40.6828,"l":39.98,"n":269,"o":40.5,"t":"2026-08-31T04:00:00Z","v":29483,"vw":40.45479},{"c":41.0337,"h":41.04,"l":40.545,"n":260,"o":40.95,"t":"2026-09-01T04:00:00Z","v":20103,"vw":40.908642},{"c":41.228,"h":41.41,"l":40.81,"n":184,"o":40.85,"t":"2026-09-02T04:00:00Z","v":89376,"vw":41.203765},{"c":40.9063,"h":41.42,"l":40.9,"n":232,"o":41.29,"t":"2026-09-03T04:00:00Z","v":52091,"vw":41.098296},{"c":40.5745,"h":40.67,"l":40.16,"n":241,"o":40.54,"t":"2026-09-04T04:00:00Z","v":28916,"vw":40.447444},{"c":40.9641,"h":41.28,"l":40.7,"n":278,"o":40.88,"t":"2026-09-08T04:00:00Z","v":98031,"vw":41.112417},{"c":41.2727,"h":41.39,"l":41.1,"n":303,"o":41.39,"t":"2026-09-09T04:00:00Z","v":51911,"vw":41.272195},{"c":41.1465,"h":41.91,"l":40.74,"n":357,"o":41.91,"t":"2026-09-10T04:00:00Z","v":59958,"vw":41.211013},{"c":41.2359,"h":41.34,"l":40.98,"n":210,"o":41,"t":"2026-09-11T04:00:00Z","v":58496,"vw":41.214744},{"c":40.8477,"h":41.9,"l":40.68,"n":498,"o":41.9,"t":"2026-09-14T04:00:00Z","v":81570,"vw":41.194617},{"c":41.84,"h":41.96,"l":41.12,"n":405,"o":41.12,"t":"2026-09-15T04:00:00Z","v":86899,"vw":41.70153},{"c":40.2996,"h":41.26,"l":40.12,"n":555,"o":41.26,"t":"2026-09-16T04:00:00Z","v":88726,"vw":40.665488},{"c":40.5,"h":40.57,"l":39.9,"n":289,"o":39.9,"t":"2026-09-17T04:00:00Z","v":97734,"vw":40.435881},{"c":40.2622,"h":40.62,"l":40.2622,"n":269,"o":40.41,"t":"2026-09-18T04:00:00Z","v":100120,"vw":40.52997},{"c":39.34,"h":39.82,"l":39.25,"n":463,"o":39.82,"t":"2026-09-21T04:00:00Z","v":105308,"vw":39.420516},{"c":38.6869,"h":39.38,"l":38.57,"n":471,"o":38.69,"t":"2026-09-22T04:00:00Z","v":145592,"vw":38.812897},{"c":39.03,"h":39.43,"l":38.88,"n":2784,"o":38.88,"t":"2026-09-23T04:00:00Z","v":1778814,"vw":39.191779},{"c":38.98,"h":39.49,"l":38.8,"n":1496,"o":39.2,"t":"2026-09-24T04:00:00Z","v":936931,"vw":39.173072},{"c":38.6,"h":38.68,"l":38.27,"n":2764,"o":38.5,"t":"2026-09-25T04:00:00Z","v":36062129,"vw":38.593191},{"c":38.38,"h":38.95,"l":38.315,"n":1357,"o":38.95,"t":"2026-09-28T04:00:00Z","v":324265,"vw":38.526972},{"c":38.01,"h":38.18,"l":37.85,"n":1057,"o":37.86,"t":"2026-09-29T04:00:00Z","v":219800,"vw":38.057278},{"c":37.98,"h":38.4,"l":37.95,"n":1109,"o":38.28,"t":"2026-09-30T04:00:00Z","v":233251,"vw":38.235167},{"c":38.9609,"h":38.99,"l":37.87,"n":1221,"o":37.9,"t":"2026-10-01T04:00:00Z","v":274220,"vw":38.705659},{"c":39.0866,"h":39.18,"l":38.51,"n":980,"o":38.86,"t":"2026-10-02T04:00:00Z","v":99415,"vw":38.987881},{"c":39.61,"h":39.89,"l":38.84,"n":426,"o":38.99,"t":"2026-10-05T04:00:00Z","v":59836,"vw":39.659649},{"c":39.79,"h":39.94,"l":39.31,"n":568,"o":39.32,"t":"2026-10-06T04:00:00Z","v":168703,"vw":39.842397},{"c":39.6416,"h":40.22,"l":39.38,"n":703,"o":39.96,"t":"2026-10-07T04:00:00Z","v":616776,"vw":39.459433},{"c":40.7984,"h":40.94,"l":40.36,"n":1081,"o":40.36,"t":"2026-10-08T04:00:00Z","v":383703,"vw":40.771741},{"c":40.61,"h":41.21,"l":40.49,"n":1428,"o":40.72,"t":"2026-10-09T04:00:00Z","v":1515189,"vw":40.783787},{"c":41.1212,"h":41.42,"l":40.9253,"n":431,"o":41.01,"t":"2026-10-12T04:00:00Z","v":74437,"vw":41.116666},{"c":42.11,"h":42.115,"l":41.33,"n":1063,"o":41.33,"t":"2026-10-13T04:00:00Z","v":229444,"vw":41.88774},{"c":42.02,"h":42.42,"l":41.87,"n":525,"o":42.42,"t":"2026-10-14T04:00:00Z","v":105430,"vw":42.052604},{"c":41.3679,"h":42.03,"l":41.16,"n":476,"o":42.03,"t":"2026-10-15T04:00:00Z","v":69435,"vw":41.328778},{"c":42.4576,"h":42.47,"l":41.675,"n":333,"o":41.75,"t":"2026-10-16T04:00:00Z","v":28826,"vw":42.191753},{"c":42.2468,"h":42.73,"l":42.12,"n":1145,"o":42.27,"t":"2026-10-19T04:00:00Z","v":123759,"vw":42.253731},{"c":42.3101,"h":42.67,"l":41.57,"n":701,"o":42.67,"t":"2026-10-20T04:00:00Z","v":208052,"vw":41.879954},{"c":42.3136,"h":42.59,"l":41.96,"n":584,"o":42.11,"t":"2026-10-21T04:00:00Z","v":74217,"vw":42.303927},{"c":41.8328,"h":42.77,"l":41.05,"n":752,"o":42.77,"t":"2026-10-22T04:00:00Z","v":102488,"vw":41.523228},{"c":42.9656,"h":43.25,"l":42.03,"n":803,"o":42.16,"t":"2026-10-23T04:00:00Z","v":134231,"vw":42.812664}],"volatilityBars":[{"c":38.24,"h":38.24,"l":38.24,"n":1,"o":38.24,"t":"2026-09-24T11:30:00Z","v":100,"vw":38.24},{"c":39.1,"h":39.2,"l":38.8,"n":25,"o":39.2,"t":"2026-09-24T13:30:00Z","v":9385,"vw":38.85456},{"c":39.125,"h":39.18,"l":39.125,"n":8,"o":39.13,"t":"2026-09-24T13:45:00Z","v":96812,"vw":39.130369},{"c":39.235,"h":39.235,"l":39.095,"n":24,"o":39.1499,"t":"2026-09-24T14:00:00Z","v":12798,"vw":39.122668},{"c":39.26,"h":39.26,"l":39.23,"n":24,"o":39.24,"t":"2026-09-24T14:15:00Z","v":77212,"vw":39.231678},{"c":39.34,"h":39.34,"l":39.26,"n":32,"o":39.29,"t":"2026-09-24T14:30:00Z","v":309519,"vw":39.281768},{"c":39.32,"h":39.3407,"l":39.225,"n":39,"o":39.33,"t":"2026-09-24T14:45:00Z","v":14736,"vw":39.294943},{"c":39.38,"h":39.42,"l":39.315,"n":39,"o":39.325,"t":"2026-09-24T15:00:00Z","v":12721,"vw":39.336685},{"c":39.39,"h":39.4,"l":39.33,"n":61,"o":39.3877,"t":"2026-09-24T15:15:00Z","v":6613,"vw":39.351144},{"c":39.42,"h":39.43,"l":39.41,"n":92,"o":39.425,"t":"2026-09-24T15:30:00Z","v":26644,"vw":39.412876},{"c":39.47,"h":39.48,"l":39.47,"n":6,"o":39.48,"t":"2026-09-24T15:45:00Z","v":1220,"vw":39.479017},{"c":39.44,"h":39.49,"l":39.42,"n":72,"o":39.43,"t":"2026-09-24T16:00:00Z","v":12183,"vw":39.447157},{"c":39,"h":39.44,"l":38.905,"n":144,"o":39.44,"t":"2026-09-24T16:15:00Z","v":40336,"vw":39.156644},{"c":38.94,"h":39.01,"l":38.855,"n":48,"o":39.01,"t":"2026-09-24T16:30:00Z","v":7146,"vw":38.967584},{"c":39.08,"h":39.11,"l":38.93,"n":32,"o":38.945,"t":"2026-09-24T16:45:00Z","v":8530,"vw":39.046664},{"c":39.13,"h":39.14,"l":39.039,"n":51,"o":39.1,"t":"2026-09-24T17:00:00Z","v":7560,"vw":39.089037},{"c":39.09,"h":39.15,"l":39.09,"n":38,"o":39.12,"t":"2026-09-24T17:15:00Z","v":10287,"vw":39.126177},{"c":39.24,"h":39.24,"l":39.07,"n":40,"o":39.08,"t":"2026-09-24T17:30:00Z","v":6396,"vw":39.167642},{"c":39.26,"h":39.26,"l":39.21,"n":46,"o":39.235,"t":"2026-09-24T17:45:00Z","v":6553,"vw":39.230803},{"c":39.16,"h":39.245,"l":39.16,"n":41,"o":39.245,"t":"2026-09-24T18:00:00Z","v":6202,"vw":39.21421},{"c":39.095,"h":39.12,"l":39.06,"n":42,"o":39.115,"t":"2026-09-24T18:15:00Z","v":5746,"vw":39.079867},{"c":39.02,"h":39.07,"l":38.93,"n":63,"o":39.07,"t":"2026-09-24T18:30:00Z","v":8288,"vw":38.999801},{"c":38.95,"h":39,"l":38.915,"n":21,"o":39,"t":"2026-09-24T18:45:00Z","v":2696,"vw":38.964853},{"c":39.105,"h":39.105,"l":38.97,"n":50,"o":38.98,"t":"2026-09-24T19:00:00Z","v":187977,"vw":39.010557},{"c":39.025,"h":39.1,"l":39.025,"n":40,"o":39.1,"t":"2026-09-24T19:15:00Z","v":8533,"vw":39.070337},{"c":39,"h":39.04,"l":38.97,"n":32,"o":39.03,"t":"2026-09-24T19:30:00Z","v":3523,"vw":38.997144},{"c":39,"h":39.04,"l":38.9625,"n":218,"o":39.02,"t":"2026-09-24T19:45:00Z","v":41248,"vw":38.992304},{"c":38.98,"h":38.98,"l":38.98,"n":4,"o":38.98,"t":"2026-09-24T20:00:00Z","v":532,"vw":38.98},{"c":38.98,"h":38.98,"l":38.98,"n":1,"o":38.98,"t":"2026-09-24T21:15:00Z","v":149,"vw":38.98},{"c":38.48,"h":38.5,"l":38.48,"n":8,"o":38.5,"t":"2026-09-25T13:30:00Z","v":324,"vw":38.490134},{"c":38.49,"h":38.53,"l":38.46,"n":15,"o":38.53,"t":"2026-09-25T13:45:00Z","v":1372,"vw":38.482032},{"c":38.49,"h":38.51,"l":38.46,"n":26,"o":38.485,"t":"2026-09-25T14:00:00Z","v":6656,"vw":38.4886},{"c":38.505,"h":38.5251,"l":38.505,"n":7,"o":38.52,"t":"2026-09-25T14:15:00Z","v":1276,"vw":38.519514},{"c":38.47,"h":38.5,"l":38.47,"n":10,"o":38.5,"t":"2026-09-25T14:30:00Z","v":1845,"vw":38.483066},{"c":38.46,"h":38.515,"l":38.45,"n":27,"o":38.515,"t":"2026-09-25T14:45:00Z","v":4577,"vw":38.478643},{"c":38.63,"h":38.63,"l":38.55,"n":158,"o":38.5501,"t":"2026-09-25T15:00:00Z","v":7163,"vw":38.606906},{"c":38.53,"h":38.57,"l":38.51,"n":28,"o":38.51,"t":"2026-09-25T15:15:00Z","v":38551,"vw":38.549363},{"c":38.62,"h":38.65,"l":38.59,"n":38,"o":38.6,"t":"2026-09-25T15:30:00Z","v":4266,"vw":38.627973},{"c":38.4175,"h":38.68,"l":38.4175,"n":91,"o":38.66,"t":"2026-09-25T15:45:00Z","v":31235,"vw":38.654676},{"c":38.35,"h":38.4,"l":38.35,"n":9,"o":38.4,"t":"2026-09-25T16:00:00Z","v":1216,"vw":38.371942},{"c":38.29,"h":38.39,"l":38.29,"n":29,"o":38.3,"t":"2026-09-25T16:15:00Z","v":7086,"vw":38.340677},{"c":38.32,"h":38.42,"l":38.29,"n":92,"o":38.32,"t":"2026-09-25T16:30:00Z","v":14540,"vw":38.385788},{"c":38.41,"h":38.42,"l":38.35,"n":22,"o":38.365,"t":"2026-09-25T16:45:00Z","v":2784,"vw":38.391227},{"c":38.31,"h":38.38,"l":38.29,"n":48,"o":38.37,"t":"2026-09-25T17:00:00Z","v":3659,"vw":38.358037},{"c":38.29,"h":38.29,"l":38.29,"n":2,"o":38.29,"t":"2026-09-25T17:15:00Z","v":228,"vw":38.29},{"c":38.27,"h":38.33,"l":38.27,"n":19,"o":38.31,"t":"2026-09-25T17:30:00Z","v":14601,"vw":38.327597},{"c":38.29,"h":38.31,"l":38.29,"n":17,"o":38.305,"t":"2026-09-25T17:45:00Z","v":3657,"vw":38.30524},{"c":38.33,"h":38.35,"l":38.305,"n":31,"o":38.31,"t":"2026-09-25T18:00:00Z","v":4816,"vw":38.334681},{"c":38.405,"h":38.43,"l":38.36,"n":37,"o":38.36,"t":"2026-09-25T18:15:00Z","v":133488,"vw":38.410206},{"c":38.34,"h":38.36,"l":38.33,"n":8,"o":38.36,"t":"2026-09-25T18:30:00Z","v":1240,"vw":38.352661},{"c":38.49,"h":38.5,"l":38.41,"n":4,"o":38.41,"t":"2026-09-25T18:45:00Z","v":745,"vw":38.44454},{"c":38.57,"h":38.57,"l":38.49,"n":22,"o":38.49,"t":"2026-09-25T19:00:00Z","v":3172,"vw":38.514211},{"c":38.55,"h":38.6,"l":38.54,"n":18,"o":38.58,"t":"2026-09-25T19:15:00Z","v":4962,"vw":38.561899},{"c":38.6,"h":38.6,"l":38.55,"n":45,"o":38.57,"t":"2026-09-25T19:30:00Z","v":5356,"vw":38.578139},{"c":38.54,"h":38.62,"l":38.5,"n":1782,"o":38.595,"t":"2026-09-25T19:45:00Z","v":1242385,"vw":38.547018},{"c":38.6,"h":38.6,"l":38.48,"n":9,"o":38.6,"t":"2026-09-25T20:00:00Z","v":13855079,"vw":38.599951},{"c":38.48,"h":38.5,"l":38.48,"n":3,"o":38.5,"t":"2026-09-25T20:15:00Z","v":1500,"vw":38.482},{"c":38.66,"h":38.95,"l":38.65,"n":17,"o":38.95,"t":"2026-09-28T13:30:00Z","v":1547,"vw":38.70898},{"c":38.805,"h":38.81,"l":38.67,"n":175,"o":38.75,"t":"2026-09-28T13:45:00Z","v":24463,"vw":38.735573},{"c":38.73,"h":38.77,"l":38.68,"n":77,"o":38.75,"t":"2026-09-28T14:00:00Z","v":25799,"vw":38.732057},{"c":38.64,"h":38.7,"l":38.64,"n":22,"o":38.7,"t":"2026-09-28T14:15:00Z","v":7653,"vw":38.673451},{"c":38.66,"h":38.69,"l":38.65,"n":5,"o":38.65,"t":"2026-09-28T14:30:00Z","v":1590,"vw":38.673711},{"c":38.67,"h":38.68,"l":38.59,"n":26,"o":38.6,"t":"2026-09-28T14:45:00Z","v":4448,"vw":38.633135},{"c":38.73,"h":38.795,"l":38.59,"n":41,"o":38.59,"t":"2026-09-28T15:00:00Z","v":10636,"vw":38.732437},{"c":38.65,"h":38.74,"l":38.65,"n":23,"o":38.73,"t":"2026-09-28T15:15:00Z","v":3922,"vw":38.71224},{"c":38.72,"h":38.7259,"l":38.64,"n":12,"o":38.65,"t":"2026-09-28T15:30:00Z","v":2813,"vw":38.704889},{"c":38.7,"h":38.76,"l":38.7,"n":23,"o":38.73,"t":"2026-09-28T15:45:00Z","v":6164,"vw":38.7437},{"c":38.65,"h":38.69,"l":38.63,"n":33,"o":38.69,"t":"2026-09-28T16:00:00Z","v":2731,"vw":38.656296},{"c":38.46,"h":38.64,"l":38.39,"n":124,"o":38.64,"t":"2026-09-28T16:15:00Z","v":29331,"vw":38.511631},{"c":38.48,"h":38.5,"l":38.43,"n":39,"o":38.43,"t":"2026-09-28T16:30:00Z","v":11713,"vw":38.486258},{"c":38.605,"h":38.605,"l":38.54,"n":26,"o":38.565,"t":"2026-09-28T16:45:00Z","v":5552,"vw":38.555698},{"c":38.32,"h":38.64,"l":38.32,"n":133,"o":38.6,"t":"2026-09-28T17:00:00Z","v":18577,"vw":38.507065},{"c":38.5,"h":38.505,"l":38.315,"n":31,"o":38.315,"t":"2026-09-28T17:15:00Z","v":5078,"vw":38.430997},{"c":38.46,"h":38.51,"l":38.46,"n":7,"o":38.51,"t":"2026-09-28T17:30:00Z","v":601,"vw":38.487778},{"c":38.54,"h":38.54,"l":38.47,"n":37,"o":38.48,"t":"2026-09-28T17:45:00Z","v":5295,"vw":38.506812},{"c":38.525,"h":38.5693,"l":38.49,"n":30,"o":38.5693,"t":"2026-09-28T18:00:00Z","v":11301,"vw":38.54592},{"c":38.53,"h":38.54,"l":38.485,"n":43,"o":38.52,"t":"2026-09-28T18:15:00Z","v":10711,"vw":38.530695},{"c":38.45,"h":38.46,"l":38.45,"n":4,"o":38.46,"t":"2026-09-28T18:30:00Z","v":875,"vw":38.453863},{"c":38.43,"h":38.45,"l":38.41,"n":20,"o":38.45,"t":"2026-09-28T18:45:00Z","v":1905,"vw":38.427848},{"c":38.435,"h":38.44,"l":38.39,"n":29,"o":38.4,"t":"2026-09-28T19:00:00Z","v":40971,"vw":38.438612},{"c":38.38,"h":38.425,"l":38.37,"n":31,"o":38.425,"t":"2026-09-28T19:15:00Z","v":5327,"vw":38.405247},{"c":38.42,"h":38.46,"l":38.385,"n":26,"o":38.39,"t":"2026-09-28T19:30:00Z","v":61084,"vw":38.405202},{"c":38.39,"h":38.43,"l":38.34,"n":123,"o":38.42,"t":"2026-09-28T19:45:00Z","v":18425,"vw":38.374193},{"c":38.38,"h":38.38,"l":38.38,"n":4,"o":38.38,"t":"2026-09-28T20:00:00Z","v":381,"vw":38.38},{"c":38.08,"h":38.08,"l":37.86,"n":17,"o":37.86,"t":"2026-09-29T13:30:00Z","v":4283,"vw":37.909406},{"c":38.115,"h":38.115,"l":38,"n":25,"o":38,"t":"2026-09-29T13:45:00Z","v":4179,"vw":38.022297},{"c":38.125,"h":38.18,"l":38.07,"n":88,"o":38.13,"t":"2026-09-29T14:00:00Z","v":21560,"vw":38.128813},{"c":38.13,"h":38.16,"l":38.12,"n":91,"o":38.15,"t":"2026-09-29T14:15:00Z","v":25131,"vw":38.143061},{"c":38.01,"h":38.13,"l":38.01,"n":64,"o":38.13,"t":"2026-09-29T14:30:00Z","v":6051,"vw":38.08995},{"c":38.04,"h":38.065,"l":37.97,"n":52,"o":37.97,"t":"2026-09-29T14:45:00Z","v":23695,"vw":37.998788},{"c":38.09,"h":38.1,"l":38.06,"n":53,"o":38.06,"t":"2026-09-29T15:00:00Z","v":11765,"vw":38.076508},{"c":38.09,"h":38.11,"l":38.09,"n":13,"o":38.11,"t":"2026-09-29T15:15:00Z","v":4464,"vw":38.1},{"c":38.05,"h":38.1,"l":38.05,"n":20,"o":38.1,"t":"2026-09-29T15:30:00Z","v":7060,"vw":38.062373},{"c":38.1,"h":38.12,"l":37.975,"n":134,"o":38.12,"t":"2026-09-29T15:45:00Z","v":45709,"vw":38.042329},{"c":38.14,"h":38.15,"l":38.14,"n":6,"o":38.15,"t":"2026-09-29T16:00:00Z","v":2804,"vw":38.144898},{"c":38.15,"h":38.15,"l":38.0901,"n":18,"o":38.14,"t":"2026-09-29T16:15:00Z","v":3151,"vw":38.121244},{"c":38.18,"h":38.18,"l":38.1524,"n":3,"o":38.1524,"t":"2026-09-29T16:30:00Z","v":218,"vw":38.165119},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-09-29T16:45:00Z","v":174,"vw":38.15},{"c":38.14,"h":38.14,"l":38.13,"n":3,"o":38.14,"t":"2026-09-29T17:00:00Z","v":416,"vw":38.137596},{"c":38.09,"h":38.1,"l":38.08,"n":7,"o":38.1,"t":"2026-09-29T17:15:00Z","v":865,"vw":38.089167},{"c":38.09,"h":38.09,"l":38.08,"n":2,"o":38.08,"t":"2026-09-29T17:30:00Z","v":252,"vw":38.086032},{"c":38.05,"h":38.065,"l":38.01,"n":14,"o":38.01,"t":"2026-09-29T17:45:00Z","v":9319,"vw":38.05198},{"c":38.07,"h":38.09,"l":37.96,"n":22,"o":38,"t":"2026-09-29T18:00:00Z","v":3954,"vw":38.00577},{"c":38.06,"h":38.09,"l":38.06,"n":11,"o":38.0676,"t":"2026-09-29T18:15:00Z","v":2487,"vw":38.065395},{"c":37.92,"h":38,"l":37.92,"n":16,"o":37.99,"t":"2026-09-29T18:30:00Z","v":2316,"vw":37.964885},{"c":37.85,"h":37.91,"l":37.85,"n":14,"o":37.91,"t":"2026-09-29T18:45:00Z","v":1417,"vw":37.863629},{"c":37.89,"h":37.9,"l":37.88,"n":9,"o":37.9,"t":"2026-09-29T19:00:00Z","v":534,"vw":37.888},{"c":38.01,"h":38.01,"l":37.92,"n":19,"o":37.92,"t":"2026-09-29T19:15:00Z","v":704,"vw":37.963333},{"c":37.96,"h":38.03,"l":37.96,"n":31,"o":38.02,"t":"2026-09-29T19:30:00Z","v":3286,"vw":37.991454},{"c":38.02,"h":38.03,"l":37.97,"n":97,"o":37.97,"t":"2026-09-29T19:45:00Z","v":29305,"vw":38.026922},{"c":38.01,"h":38.01,"l":38.01,"n":3,"o":38.01,"t":"2026-09-29T20:00:00Z","v":802,"vw":38.01},{"c":38.27,"h":38.29,"l":38.155,"n":44,"o":38.28,"t":"2026-09-30T13:30:00Z","v":4196,"vw":38.250369},{"c":38.22,"h":38.32,"l":38.22,"n":94,"o":38.28,"t":"2026-09-30T13:45:00Z","v":23134,"vw":38.255325},{"c":38.08,"h":38.2199,"l":38.07,"n":105,"o":38.2,"t":"2026-09-30T14:00:00Z","v":36117,"vw":38.126409},{"c":38.185,"h":38.21,"l":38.1,"n":28,"o":38.1,"t":"2026-09-30T14:15:00Z","v":6120,"vw":38.185738},{"c":38.14,"h":38.22,"l":38.14,"n":31,"o":38.2,"t":"2026-09-30T14:30:00Z","v":4240,"vw":38.191078},{"c":38.1941,"h":38.23,"l":38.15,"n":97,"o":38.15,"t":"2026-09-30T14:45:00Z","v":10157,"vw":38.195591},{"c":38.275,"h":38.37,"l":38.21,"n":53,"o":38.22,"t":"2026-09-30T15:00:00Z","v":7895,"vw":38.287803},{"c":38.32,"h":38.33,"l":38.25,"n":93,"o":38.27,"t":"2026-09-30T15:15:00Z","v":16589,"vw":38.294028},{"c":38.34,"h":38.345,"l":38.27,"n":32,"o":38.345,"t":"2026-09-30T15:30:00Z","v":12043,"vw":38.320898},{"c":38.34,"h":38.4,"l":38.31,"n":33,"o":38.31,"t":"2026-09-30T15:45:00Z","v":15232,"vw":38.335453},{"c":38.36,"h":38.37,"l":38.34,"n":70,"o":38.36,"t":"2026-09-30T16:00:00Z","v":38319,"vw":38.362806},{"c":38.4,"h":38.4,"l":38.38,"n":4,"o":38.38,"t":"2026-09-30T16:15:00Z","v":3900,"vw":38.391282},{"c":38.38,"h":38.3801,"l":38.37,"n":6,"o":38.37,"t":"2026-09-30T16:45:00Z","v":721,"vw":38.377365},{"c":38.37,"h":38.37,"l":38.37,"n":4,"o":38.37,"t":"2026-09-30T17:00:00Z","v":320,"vw":38.37},{"c":38.37,"h":38.37,"l":38.33,"n":14,"o":38.34,"t":"2026-09-30T17:15:00Z","v":913,"vw":38.345967},{"c":38.37,"h":38.38,"l":38.37,"n":5,"o":38.38,"t":"2026-09-30T17:30:00Z","v":1550,"vw":38.376084},{"c":38.39,"h":38.39,"l":38.34,"n":22,"o":38.38,"t":"2026-09-30T17:45:00Z","v":2056,"vw":38.360395},{"c":38.36,"h":38.4,"l":38.36,"n":7,"o":38.4,"t":"2026-09-30T18:00:00Z","v":1401,"vw":38.381791},{"c":38.35,"h":38.35,"l":38.35,"n":5,"o":38.35,"t":"2026-09-30T18:15:00Z","v":340,"vw":38.35},{"c":38.325,"h":38.36,"l":38.325,"n":13,"o":38.34,"t":"2026-09-30T18:30:00Z","v":3086,"vw":38.344966},{"c":38.24,"h":38.32,"l":38.24,"n":25,"o":38.32,"t":"2026-09-30T18:45:00Z","v":3348,"vw":38.313008},{"c":38.23,"h":38.245,"l":38.225,"n":8,"o":38.245,"t":"2026-09-30T19:00:00Z","v":3321,"vw":38.228265},{"c":38.11,"h":38.21,"l":38.11,"n":10,"o":38.21,"t":"2026-09-30T19:15:00Z","v":1826,"vw":38.149333},{"c":38.07,"h":38.07,"l":38.04,"n":18,"o":38.05,"t":"2026-09-30T19:30:00Z","v":2797,"vw":38.053197},{"c":38.01,"h":38.09,"l":37.95,"n":128,"o":38.06,"t":"2026-09-30T19:45:00Z","v":29578,"vw":38.034477},{"c":37.98,"h":37.98,"l":37.98,"n":4,"o":37.98,"t":"2026-09-30T20:00:00Z","v":386,"vw":37.98},{"c":38.13,"h":38.17,"l":37.87,"n":25,"o":37.9,"t":"2026-10-01T13:30:00Z","v":1750,"vw":38.052889},{"c":38.15,"h":38.15,"l":38.15,"n":7,"o":38.15,"t":"2026-10-01T13:45:00Z","v":451,"vw":38.15},{"c":38.25,"h":38.36,"l":38.25,"n":36,"o":38.36,"t":"2026-10-01T14:00:00Z","v":9723,"vw":38.350714},{"c":38.44,"h":38.44,"l":38.44,"n":10,"o":38.44,"t":"2026-10-01T14:15:00Z","v":1212,"vw":38.44},{"c":38.57,"h":38.57,"l":38.52,"n":25,"o":38.52,"t":"2026-10-01T14:30:00Z","v":9984,"vw":38.526043},{"c":38.59,"h":38.68,"l":38.57,"n":92,"o":38.65,"t":"2026-10-01T14:45:00Z","v":22199,"vw":38.644338},{"c":38.685,"h":38.7,"l":38.58,"n":44,"o":38.58,"t":"2026-10-01T15:00:00Z","v":44890,"vw":38.658499},{"c":38.66,"h":38.7,"l":38.66,"n":7,"o":38.7,"t":"2026-10-01T15:15:00Z","v":2466,"vw":38.697426},{"c":38.73,"h":38.76,"l":38.67,"n":49,"o":38.76,"t":"2026-10-01T15:45:00Z","v":8165,"vw":38.712302},{"c":38.7,"h":38.71,"l":38.67,"n":23,"o":38.67,"t":"2026-10-01T16:00:00Z","v":4614,"vw":38.684214},{"c":38.67,"h":38.7,"l":38.67,"n":80,"o":38.7,"t":"2026-10-01T16:15:00Z","v":36316,"vw":38.696428},{"c":38.74,"h":38.74,"l":38.73,"n":7,"o":38.73,"t":"2026-10-01T16:30:00Z","v":2111,"vw":38.732},{"c":38.76,"h":38.77,"l":38.75,"n":28,"o":38.75,"t":"2026-10-01T16:45:00Z","v":6377,"vw":38.76489},{"c":38.69,"h":38.72,"l":38.68,"n":14,"o":38.68,"t":"2026-10-01T17:00:00Z","v":4706,"vw":38.702502},{"c":38.61,"h":38.66,"l":38.61,"n":5,"o":38.66,"t":"2026-10-01T17:15:00Z","v":1700,"vw":38.651176},{"c":38.64,"h":38.64,"l":38.56,"n":156,"o":38.6,"t":"2026-10-01T17:30:00Z","v":29613,"vw":38.596656},{"c":38.93,"h":38.93,"l":38.68,"n":54,"o":38.68,"t":"2026-10-01T17:45:00Z","v":8890,"vw":38.782892},{"c":38.87,"h":38.93,"l":38.87,"n":29,"o":38.93,"t":"2026-10-01T18:00:00Z","v":3761,"vw":38.899883},{"c":38.93,"h":38.93,"l":38.8,"n":100,"o":38.86,"t":"2026-10-01T18:15:00Z","v":13194,"vw":38.843385},{"c":38.88,"h":38.95,"l":38.835,"n":39,"o":38.95,"t":"2026-10-01T18:30:00Z","v":6117,"vw":38.877555},{"c":38.86,"h":38.86,"l":38.83,"n":21,"o":38.86,"t":"2026-10-01T18:45:00Z","v":10795,"vw":38.854442},{"c":38.93,"h":38.93,"l":38.8333,"n":66,"o":38.84,"t":"2026-10-01T19:00:00Z","v":18399,"vw":38.862825},{"c":38.94,"h":38.94,"l":38.93,"n":8,"o":38.93,"t":"2026-10-01T19:15:00Z","v":963,"vw":38.934819},{"c":38.92,"h":38.93,"l":38.89,"n":26,"o":38.93,"t":"2026-10-01T19:30:00Z","v":5341,"vw":38.912631},{"c":38.97,"h":38.99,"l":38.92,"n":66,"o":38.92,"t":"2026-10-01T19:45:00Z","v":15342,"vw":38.964827},{"c":38.81,"h":38.91,"l":38.81,"n":15,"o":38.86,"t":"2026-10-02T13:45:00Z","v":1460,"vw":38.872236},{"c":38.53,"h":39.0175,"l":38.53,"n":19,"o":38.95,"t":"2026-10-02T14:00:00Z","v":2313,"vw":38.843987},{"c":38.7,"h":38.7,"l":38.51,"n":21,"o":38.59,"t":"2026-10-02T14:15:00Z","v":3104,"vw":38.606783},{"c":38.75,"h":38.75,"l":38.67,"n":31,"o":38.7191,"t":"2026-10-02T14:30:00Z","v":7918,"vw":38.718805},{"c":38.88,"h":38.93,"l":38.83,"n":15,"o":38.835,"t":"2026-10-02T14:45:00Z","v":1822,"vw":38.889662},{"c":38.87,"h":38.91,"l":38.82,"n":23,"o":38.84,"t":"2026-10-02T15:00:00Z","v":3548,"vw":38.835129},{"c":38.83,"h":38.9,"l":38.8,"n":23,"o":38.86,"t":"2026-10-02T15:15:00Z","v":5239,"vw":38.848367},{"c":38.99,"h":38.99,"l":38.8601,"n":17,"o":38.885,"t":"2026-10-02T15:30:00Z","v":1716,"vw":38.887481},{"c":39.02,"h":39.05,"l":38.98,"n":24,"o":38.98,"t":"2026-10-02T15:45:00Z","v":2319,"vw":39.018501},{"c":38.9999,"h":39.02,"l":38.97,"n":35,"o":39.0088,"t":"2026-10-02T16:00:00Z","v":6174,"vw":38.996412},{"c":39.08,"h":39.08,"l":38.9691,"n":22,"o":39,"t":"2026-10-02T16:15:00Z","v":2441,"vw":38.995253},{"c":39.02,"h":39.09,"l":39.02,"n":22,"o":39.09,"t":"2026-10-02T16:30:00Z","v":1986,"vw":39.056875},{"c":39.05,"h":39.05,"l":39.01,"n":22,"o":39.01,"t":"2026-10-02T16:45:00Z","v":2835,"vw":39.021614},{"c":39.07,"h":39.08,"l":39.05,"n":50,"o":39.06,"t":"2026-10-02T17:00:00Z","v":6399,"vw":39.070063},{"c":39.07,"h":39.09,"l":39.045,"n":19,"o":39.045,"t":"2026-10-02T17:15:00Z","v":1622,"vw":39.06098},{"c":39.095,"h":39.1,"l":39.06,"n":30,"o":39.07,"t":"2026-10-02T17:30:00Z","v":5422,"vw":39.073234},{"c":39.14,"h":39.14,"l":39.09,"n":57,"o":39.11,"t":"2026-10-02T17:45:00Z","v":6428,"vw":39.115906},{"c":39.13,"h":39.16,"l":39.13,"n":26,"o":39.16,"t":"2026-10-02T18:00:00Z","v":2031,"vw":39.144},{"c":39.11,"h":39.11,"l":39.09,"n":28,"o":39.09,"t":"2026-10-02T18:15:00Z","v":2699,"vw":39.099511},{"c":39.06,"h":39.09,"l":39.06,"n":24,"o":39.09,"t":"2026-10-02T18:30:00Z","v":2584,"vw":39.066691},{"c":39.15,"h":39.15,"l":39.09,"n":22,"o":39.1,"t":"2026-10-02T18:45:00Z","v":1651,"vw":39.125714},{"c":39.14,"h":39.15,"l":39.1,"n":30,"o":39.15,"t":"2026-10-02T19:00:00Z","v":2540,"vw":39.1359},{"c":39.11,"h":39.18,"l":39.11,"n":27,"o":39.18,"t":"2026-10-02T19:15:00Z","v":3082,"vw":39.147997},{"c":39.14,"h":39.1401,"l":39.09,"n":30,"o":39.11,"t":"2026-10-02T19:30:00Z","v":3290,"vw":39.109793},{"c":39.09,"h":39.1494,"l":39.065,"n":133,"o":39.13,"t":"2026-10-02T19:45:00Z","v":12778,"vw":39.092639},{"c":38.895,"h":38.99,"l":38.895,"n":24,"o":38.99,"t":"2026-10-05T13:30:00Z","v":1105,"vw":38.969008},{"c":38.915,"h":38.915,"l":38.84,"n":4,"o":38.84,"t":"2026-10-05T13:45:00Z","v":1766,"vw":38.907125},{"c":39.24,"h":39.24,"l":39.23,"n":7,"o":39.23,"t":"2026-10-05T14:00:00Z","v":348,"vw":39.235},{"c":39.26,"h":39.26,"l":39.26,"n":2,"o":39.26,"t":"2026-10-05T14:15:00Z","v":128,"vw":39.26},{"c":39.3178,"h":39.3178,"l":39.25,"n":9,"o":39.265,"t":"2026-10-05T14:30:00Z","v":1282,"vw":39.290642},{"c":39.4576,"h":39.4576,"l":39.4576,"n":2,"o":39.4576,"t":"2026-10-05T14:45:00Z","v":203,"vw":39.4576},{"c":39.635,"h":39.635,"l":39.5602,"n":10,"o":39.5602,"t":"2026-10-05T15:00:00Z","v":4457,"vw":39.564488},{"c":39.692,"h":39.692,"l":39.68,"n":7,"o":39.68,"t":"2026-10-05T15:15:00Z","v":1114,"vw":39.683958},{"c":39.7113,"h":39.78,"l":39.7113,"n":5,"o":39.78,"t":"2026-10-05T15:45:00Z","v":821,"vw":39.733475},{"c":39.735,"h":39.74,"l":39.735,"n":3,"o":39.74,"t":"2026-10-05T16:00:00Z","v":318,"vw":39.736577},{"c":39.752,"h":39.8,"l":39.752,"n":19,"o":39.79,"t":"2026-10-05T16:15:00Z","v":5953,"vw":39.782965},{"c":39.78,"h":39.78,"l":39.7401,"n":6,"o":39.7401,"t":"2026-10-05T16:30:00Z","v":5497,"vw":39.769269},{"c":39.7811,"h":39.79,"l":39.7811,"n":2,"o":39.79,"t":"2026-10-05T16:45:00Z","v":5507,"vw":39.78137},{"c":39.805,"h":39.805,"l":39.775,"n":4,"o":39.78,"t":"2026-10-05T17:00:00Z","v":301,"vw":39.786667},{"c":39.768,"h":39.768,"l":39.768,"n":2,"o":39.768,"t":"2026-10-05T17:15:00Z","v":116,"vw":39.768},{"c":39.75,"h":39.75,"l":39.75,"n":3,"o":39.75,"t":"2026-10-05T17:30:00Z","v":400,"vw":39.75},{"c":39.7399,"h":39.74,"l":39.7399,"n":5,"o":39.74,"t":"2026-10-05T17:45:00Z","v":1908,"vw":39.739942},{"c":39.88,"h":39.89,"l":39.83,"n":21,"o":39.85,"t":"2026-10-05T18:00:00Z","v":3626,"vw":39.86826},{"c":39.87,"h":39.87,"l":39.87,"n":4,"o":39.87,"t":"2026-10-05T18:15:00Z","v":865,"vw":39.87},{"c":39.7,"h":39.72,"l":39.7,"n":7,"o":39.72,"t":"2026-10-05T18:30:00Z","v":966,"vw":39.704444},{"c":39.67,"h":39.68,"l":39.67,"n":2,"o":39.68,"t":"2026-10-05T18:45:00Z","v":230,"vw":39.674348},{"c":39.65,"h":39.66,"l":39.64,"n":7,"o":39.64,"t":"2026-10-05T19:00:00Z","v":1222,"vw":39.651225},{"c":39.69,"h":39.69,"l":39.69,"n":1,"o":39.69,"t":"2026-10-05T19:15:00Z","v":7993,"vw":39.69},{"c":39.57,"h":39.61,"l":39.55,"n":16,"o":39.61,"t":"2026-10-05T19:30:00Z","v":4265,"vw":39.597957},{"c":39.63,"h":39.63,"l":39.51,"n":39,"o":39.55,"t":"2026-10-05T19:45:00Z","v":5321,"vw":39.610679},{"c":39.61,"h":39.61,"l":39.61,"n":3,"o":39.61,"t":"2026-10-05T20:00:00Z","v":115,"vw":39.61},{"c":39.32,"h":39.32,"l":39.32,"n":11,"o":39.32,"t":"2026-10-06T13:30:00Z","v":573,"vw":39.32},{"c":39.43,"h":39.43,"l":39.31,"n":11,"o":39.31,"t":"2026-10-06T13:45:00Z","v":2444,"vw":39.409587},{"c":39.47,"h":39.47,"l":39.46,"n":14,"o":39.46,"t":"2026-10-06T14:00:00Z","v":4658,"vw":39.462576},{"c":39.625,"h":39.67,"l":39.625,"n":20,"o":39.67,"t":"2026-10-06T14:15:00Z","v":5501,"vw":39.643386},{"c":39.685,"h":39.685,"l":39.67,"n":17,"o":39.67,"t":"2026-10-06T14:30:00Z","v":2174,"vw":39.671289},{"c":39.6,"h":39.62,"l":39.6,"n":7,"o":39.616,"t":"2026-10-06T14:45:00Z","v":4194,"vw":39.601493},{"c":39.68,"h":39.68,"l":39.5781,"n":5,"o":39.5781,"t":"2026-10-06T15:00:00Z","v":692,"vw":39.609971},{"c":39.75,"h":39.75,"l":39.6942,"n":5,"o":39.7,"t":"2026-10-06T15:15:00Z","v":1157,"vw":39.704905},{"c":39.77,"h":39.77,"l":39.77,"n":2,"o":39.77,"t":"2026-10-06T15:30:00Z","v":154,"vw":39.77},{"c":39.79,"h":39.8737,"l":39.7785,"n":9,"o":39.86,"t":"2026-10-06T16:00:00Z","v":3496,"vw":39.809342},{"c":39.84,"h":39.84,"l":39.84,"n":1,"o":39.84,"t":"2026-10-06T16:45:00Z","v":100,"vw":39.84},{"c":39.94,"h":39.94,"l":39.87,"n":15,"o":39.89,"t":"2026-10-06T17:15:00Z","v":3785,"vw":39.905724},{"c":39.935,"h":39.94,"l":39.935,"n":3,"o":39.94,"t":"2026-10-06T17:30:00Z","v":1359,"vw":39.937601},{"c":39.89,"h":39.89,"l":39.89,"n":2,"o":39.89,"t":"2026-10-06T17:45:00Z","v":117,"vw":39.89},{"c":39.89,"h":39.9,"l":39.87,"n":10,"o":39.89,"t":"2026-10-06T18:00:00Z","v":1671,"vw":39.893339},{"c":39.848,"h":39.91,"l":39.848,"n":16,"o":39.91,"t":"2026-10-06T18:15:00Z","v":90348,"vw":39.904196},{"c":39.85,"h":39.86,"l":39.84,"n":10,"o":39.85,"t":"2026-10-06T18:30:00Z","v":999,"vw":39.851322},{"c":39.9,"h":39.91,"l":39.9,"n":18,"o":39.91,"t":"2026-10-06T18:45:00Z","v":4291,"vw":39.908245},{"c":39.91,"h":39.91,"l":39.91,"n":2,"o":39.91,"t":"2026-10-06T19:00:00Z","v":106,"vw":39.91},{"c":39.84,"h":39.84,"l":39.83,"n":143,"o":39.8399,"t":"2026-10-06T19:15:00Z","v":27958,"vw":39.839797},{"c":39.88,"h":39.88,"l":39.88,"n":1,"o":39.88,"t":"2026-10-06T19:30:00Z","v":100,"vw":39.88},{"c":39.79,"h":39.84,"l":39.78,"n":49,"o":39.84,"t":"2026-10-06T19:45:00Z","v":7869,"vw":39.79104},{"c":39.79,"h":39.79,"l":39.79,"n":4,"o":39.79,"t":"2026-10-06T20:00:00Z","v":1273,"vw":39.79},{"c":39.89,"h":39.89,"l":39.89,"n":2,"o":39.89,"t":"2026-10-07T11:15:00Z","v":1262,"vw":39.89},{"c":40.22,"h":40.22,"l":39.96,"n":26,"o":39.96,"t":"2026-10-07T13:30:00Z","v":906,"vw":40.068787},{"c":39.9609,"h":39.9609,"l":39.9609,"n":2,"o":39.9609,"t":"2026-10-07T13:45:00Z","v":1054,"vw":39.9609},{"c":39.9,"h":39.9,"l":39.9,"n":12,"o":39.9,"t":"2026-10-07T14:00:00Z","v":1133,"vw":39.9},{"c":39.75,"h":39.825,"l":39.75,"n":5,"o":39.82,"t":"2026-10-07T14:15:00Z","v":2629,"vw":39.799705},{"c":39.595,"h":39.595,"l":39.55,"n":27,"o":39.55,"t":"2026-10-07T14:30:00Z","v":13493,"vw":39.557568},{"c":39.56,"h":39.61,"l":39.56,"n":6,"o":39.61,"t":"2026-10-07T14:45:00Z","v":3030,"vw":39.585},{"c":39.55,"h":39.55,"l":39.49,"n":9,"o":39.51,"t":"2026-10-07T15:00:00Z","v":1723,"vw":39.526773},{"c":39.51,"h":39.6077,"l":39.499,"n":6,"o":39.6077,"t":"2026-10-07T15:15:00Z","v":1007,"vw":39.525714},{"c":39.47,"h":39.47,"l":39.4383,"n":14,"o":39.45,"t":"2026-10-07T15:30:00Z","v":6199,"vw":39.458871},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-07T15:45:00Z","v":200,"vw":39.41},{"c":39.4599,"h":39.46,"l":39.4,"n":92,"o":39.4,"t":"2026-10-07T16:00:00Z","v":509122,"vw":39.440331},{"c":39.43,"h":39.5,"l":39.43,"n":123,"o":39.5,"t":"2026-10-07T16:15:00Z","v":7550,"vw":39.446738},{"c":39.41,"h":39.46,"l":39.41,"n":18,"o":39.44,"t":"2026-10-07T16:30:00Z","v":10890,"vw":39.450667},{"c":39.42,"h":39.43,"l":39.41,"n":14,"o":39.41,"t":"2026-10-07T16:45:00Z","v":6488,"vw":39.424836},{"c":39.47,"h":39.48,"l":39.45,"n":9,"o":39.48,"t":"2026-10-07T17:00:00Z","v":2624,"vw":39.473823},{"c":39.48,"h":39.485,"l":39.46,"n":11,"o":39.47,"t":"2026-10-07T17:15:00Z","v":2051,"vw":39.467853},{"c":39.41,"h":39.42,"l":39.3907,"n":8,"o":39.415,"t":"2026-10-07T17:30:00Z","v":1315,"vw":39.407487},{"c":39.42,"h":39.42,"l":39.38,"n":11,"o":39.38,"t":"2026-10-07T17:45:00Z","v":1659,"vw":39.400793},{"c":39.51,"h":39.51,"l":39.51,"n":1,"o":39.51,"t":"2026-10-07T18:00:00Z","v":500,"vw":39.51},{"c":39.54,"h":39.54,"l":39.495,"n":15,"o":39.495,"t":"2026-10-07T18:15:00Z","v":3848,"vw":39.523039},{"c":39.53,"h":39.53,"l":39.5,"n":4,"o":39.5,"t":"2026-10-07T18:30:00Z","v":2720,"vw":39.505735},{"c":39.55,"h":39.55,"l":39.53,"n":10,"o":39.53,"t":"2026-10-07T18:45:00Z","v":1915,"vw":39.531111},{"c":39.69,"h":39.74,"l":39.63,"n":13,"o":39.63,"t":"2026-10-07T19:00:00Z","v":8732,"vw":39.663793},{"c":39.65,"h":39.69,"l":39.65,"n":20,"o":39.69,"t":"2026-10-07T19:15:00Z","v":2907,"vw":39.675703},{"c":39.66,"h":39.66,"l":39.65,"n":12,"o":39.65,"t":"2026-10-07T19:30:00Z","v":2344,"vw":39.654912},{"c":39.64,"h":39.6799,"l":39.62,"n":70,"o":39.62,"t":"2026-10-07T19:45:00Z","v":15904,"vw":39.654247},{"c":40.37,"h":40.37,"l":40.36,"n":10,"o":40.36,"t":"2026-10-08T13:30:00Z","v":1152,"vw":40.360898},{"c":40.52,"h":40.52,"l":40.52,"n":3,"o":40.52,"t":"2026-10-08T13:45:00Z","v":363,"vw":40.52},{"c":40.49,"h":40.55,"l":40.4844,"n":23,"o":40.55,"t":"2026-10-08T14:00:00Z","v":10821,"vw":40.524599},{"c":40.51,"h":40.58,"l":40.49,"n":16,"o":40.54,"t":"2026-10-08T14:15:00Z","v":4937,"vw":40.52593},{"c":40.55,"h":40.55,"l":40.48,"n":4,"o":40.525,"t":"2026-10-08T14:30:00Z","v":1010,"vw":40.506411},{"c":40.71,"h":40.71,"l":40.6,"n":8,"o":40.6,"t":"2026-10-08T14:45:00Z","v":1043,"vw":40.656843},{"c":40.68,"h":40.77,"l":40.68,"n":16,"o":40.73,"t":"2026-10-08T15:00:00Z","v":1760,"vw":40.727791},{"c":40.6,"h":40.68,"l":40.6,"n":8,"o":40.68,"t":"2026-10-08T15:15:00Z","v":600,"vw":40.626667},{"c":40.68,"h":40.68,"l":40.63,"n":5,"o":40.63,"t":"2026-10-08T15:30:00Z","v":1542,"vw":40.663333},{"c":40.78,"h":40.82,"l":40.78,"n":15,"o":40.78,"t":"2026-10-08T15:45:00Z","v":4013,"vw":40.787662},{"c":40.76,"h":40.77,"l":40.76,"n":4,"o":40.77,"t":"2026-10-08T16:00:00Z","v":450,"vw":40.766896},{"c":40.65,"h":40.81,"l":40.49,"n":267,"o":40.79,"t":"2026-10-08T16:15:00Z","v":110402,"vw":40.756534},{"c":40.6,"h":40.65,"l":40.6,"n":38,"o":40.63,"t":"2026-10-08T16:30:00Z","v":4551,"vw":40.627514},{"c":40.63,"h":40.63,"l":40.47,"n":32,"o":40.56,"t":"2026-10-08T16:45:00Z","v":14087,"vw":40.56625},{"c":40.74,"h":40.74,"l":40.62,"n":7,"o":40.62,"t":"2026-10-08T17:00:00Z","v":768,"vw":40.642467},{"c":40.8,"h":40.8,"l":40.71,"n":6,"o":40.71,"t":"2026-10-08T17:15:00Z","v":1878,"vw":40.739524},{"c":40.7832,"h":40.85,"l":40.7832,"n":19,"o":40.8175,"t":"2026-10-08T17:30:00Z","v":11265,"vw":40.81701},{"c":40.74,"h":40.77,"l":40.74,"n":9,"o":40.77,"t":"2026-10-08T17:45:00Z","v":1394,"vw":40.75738},{"c":40.84,"h":40.85,"l":40.78,"n":13,"o":40.8,"t":"2026-10-08T18:00:00Z","v":3286,"vw":40.808096},{"c":40.79,"h":40.85,"l":40.79,"n":57,"o":40.81,"t":"2026-10-08T18:15:00Z","v":73090,"vw":40.819619},{"c":40.81,"h":40.81,"l":40.78,"n":20,"o":40.78,"t":"2026-10-08T18:30:00Z","v":2546,"vw":40.79202},{"c":40.82,"h":40.82,"l":40.78,"n":24,"o":40.81,"t":"2026-10-08T18:45:00Z","v":27193,"vw":40.809526},{"c":40.9,"h":40.9,"l":40.8,"n":74,"o":40.8,"t":"2026-10-08T19:00:00Z","v":44588,"vw":40.828127},{"c":40.88,"h":40.94,"l":40.88,"n":28,"o":40.93,"t":"2026-10-08T19:15:00Z","v":8515,"vw":40.889633},{"c":40.8,"h":40.875,"l":40.8,"n":62,"o":40.875,"t":"2026-10-08T19:30:00Z","v":10633,"vw":40.82162},{"c":40.81,"h":40.82,"l":40.745,"n":126,"o":40.79,"t":"2026-10-08T19:45:00Z","v":37356,"vw":40.802375},{"c":41.02,"h":41.02,"l":40.72,"n":34,"o":40.72,"t":"2026-10-09T13:30:00Z","v":3970,"vw":40.794112},{"c":41.08,"h":41.08,"l":40.92,"n":32,"o":40.98,"t":"2026-10-09T13:45:00Z","v":374382,"vw":40.980503},{"c":41.015,"h":41.1,"l":40.98,"n":10,"o":41.1,"t":"2026-10-09T14:00:00Z","v":917,"vw":41.016776},{"c":41.01,"h":41.0468,"l":40.97,"n":31,"o":41.02,"t":"2026-10-09T14:15:00Z","v":2181,"vw":41.007592},{"c":41.105,"h":41.105,"l":41.0101,"n":25,"o":41.0101,"t":"2026-10-09T14:30:00Z","v":2778,"vw":41.067309},{"c":41.1183,"h":41.1183,"l":41.08,"n":19,"o":41.09,"t":"2026-10-09T14:45:00Z","v":1912,"vw":41.08953},{"c":41.2,"h":41.2,"l":41.025,"n":129,"o":41.12,"t":"2026-10-09T15:00:00Z","v":23484,"vw":41.057499},{"c":41.14,"h":41.21,"l":41.13,"n":22,"o":41.21,"t":"2026-10-09T15:15:00Z","v":3327,"vw":41.146808},{"c":41.02,"h":41.17,"l":40.97,"n":41,"o":41.17,"t":"2026-10-09T15:30:00Z","v":5599,"vw":41.046912},{"c":40.93,"h":41.02,"l":40.93,"n":27,"o":41.02,"t":"2026-10-09T15:45:00Z","v":3648,"vw":40.961559},{"c":40.91,"h":40.94,"l":40.83,"n":19,"o":40.94,"t":"2026-10-09T16:00:00Z","v":1708,"vw":40.882662},{"c":40.86,"h":40.92,"l":40.85,"n":8,"o":40.92,"t":"2026-10-09T16:15:00Z","v":724,"vw":40.89},{"c":40.92,"h":40.92,"l":40.86,"n":12,"o":40.875,"t":"2026-10-09T16:30:00Z","v":1668,"vw":40.899688},{"c":40.89,"h":40.89,"l":40.82,"n":21,"o":40.82,"t":"2026-10-09T16:45:00Z","v":1699,"vw":40.868333},{"c":40.81,"h":40.88,"l":40.795,"n":30,"o":40.87,"t":"2026-10-09T17:00:00Z","v":6337,"vw":40.802569},{"c":40.79,"h":40.83,"l":40.77,"n":18,"o":40.82,"t":"2026-10-09T17:15:00Z","v":2456,"vw":40.806598},{"c":40.81,"h":40.82,"l":40.73,"n":33,"o":40.75,"t":"2026-10-09T17:30:00Z","v":5677,"vw":40.787946},{"c":40.91,"h":40.91,"l":40.79,"n":38,"o":40.8,"t":"2026-10-09T17:45:00Z","v":5011,"vw":40.816381},{"c":40.9,"h":40.92,"l":40.88,"n":20,"o":40.92,"t":"2026-10-09T18:00:00Z","v":1363,"vw":40.895},{"c":40.83,"h":40.8982,"l":40.83,"n":10,"o":40.89,"t":"2026-10-09T18:15:00Z","v":1487,"vw":40.879323},{"c":40.74,"h":40.84,"l":40.69,"n":45,"o":40.84,"t":"2026-10-09T18:30:00Z","v":7283,"vw":40.726639},{"c":40.66,"h":40.73,"l":40.49,"n":137,"o":40.73,"t":"2026-10-09T18:45:00Z","v":29880,"vw":40.586911},{"c":40.7,"h":40.7,"l":40.65,"n":24,"o":40.69,"t":"2026-10-09T19:00:00Z","v":1476,"vw":40.681},{"c":40.68,"h":40.695,"l":40.66,"n":36,"o":40.69,"t":"2026-10-09T19:15:00Z","v":2550,"vw":40.671698},{"c":40.63,"h":40.68,"l":40.63,"n":96,"o":40.67,"t":"2026-10-09T19:30:00Z","v":9108,"vw":40.660964},{"c":40.59,"h":40.6,"l":40.54,"n":403,"o":40.59,"t":"2026-10-09T19:45:00Z","v":64998,"vw":40.580155},{"c":40.61,"h":40.61,"l":40.61,"n":7,"o":40.61,"t":"2026-10-09T20:00:00Z","v":947354,"vw":40.61},{"c":41.2,"h":41.2,"l":41.01,"n":15,"o":41.01,"t":"2026-10-12T13:30:00Z","v":464,"vw":41.125181},{"c":41.355,"h":41.42,"l":41.355,"n":5,"o":41.42,"t":"2026-10-12T13:45:00Z","v":817,"vw":41.363105},{"c":41.29,"h":41.29,"l":41.29,"n":5,"o":41.29,"t":"2026-10-12T14:00:00Z","v":281,"vw":41.29},{"c":41.06,"h":41.18,"l":41.06,"n":19,"o":41.14,"t":"2026-10-12T14:15:00Z","v":2307,"vw":41.128214},{"c":40.975,"h":41.05,"l":40.975,"n":6,"o":41.05,"t":"2026-10-12T14:30:00Z","v":464,"vw":41.013161},{"c":41.03,"h":41.03,"l":40.9253,"n":6,"o":40.9253,"t":"2026-10-12T14:45:00Z","v":1212,"vw":40.989382},{"c":40.97,"h":40.97,"l":40.97,"n":2,"o":40.97,"t":"2026-10-12T15:00:00Z","v":229,"vw":40.97},{"c":41.1,"h":41.1,"l":41.09,"n":11,"o":41.09,"t":"2026-10-12T15:15:00Z","v":1143,"vw":41.098308},{"c":41.14,"h":41.15,"l":41.135,"n":10,"o":41.135,"t":"2026-10-12T15:30:00Z","v":1272,"vw":41.143572},{"c":41.16,"h":41.16,"l":41.07,"n":19,"o":41.11,"t":"2026-10-12T15:45:00Z","v":3581,"vw":41.084048},{"c":41.15,"h":41.165,"l":41.15,"n":10,"o":41.165,"t":"2026-10-12T16:00:00Z","v":1126,"vw":41.151686},{"c":41.18,"h":41.18,"l":41.17,"n":5,"o":41.17,"t":"2026-10-12T16:30:00Z","v":703,"vw":41.176313},{"c":41.15,"h":41.1699,"l":41.15,"n":3,"o":41.1699,"t":"2026-10-12T16:45:00Z","v":542,"vw":41.158885},{"c":41.22,"h":41.23,"l":41.15,"n":16,"o":41.15,"t":"2026-10-12T17:00:00Z","v":5952,"vw":41.206533},{"c":41.14,"h":41.18,"l":41.14,"n":8,"o":41.17,"t":"2026-10-12T17:15:00Z","v":2126,"vw":41.164977},{"c":41.1023,"h":41.1023,"l":41.1023,"n":2,"o":41.1023,"t":"2026-10-12T17:45:00Z","v":354,"vw":41.1023},{"c":41.15,"h":41.15,"l":41.15,"n":2,"o":41.15,"t":"2026-10-12T18:00:00Z","v":110,"vw":41.15},{"c":41.1381,"h":41.1381,"l":41.12,"n":10,"o":41.12,"t":"2026-10-12T18:15:00Z","v":2408,"vw":41.137245},{"c":41.07,"h":41.07,"l":41.05,"n":4,"o":41.05,"t":"2026-10-12T18:30:00Z","v":1245,"vw":41.063151},{"c":41.09,"h":41.09,"l":41.05,"n":9,"o":41.08,"t":"2026-10-12T18:45:00Z","v":1031,"vw":41.066564},{"c":41.1,"h":41.1,"l":41.085,"n":3,"o":41.085,"t":"2026-10-12T19:00:00Z","v":813,"vw":41.095959},{"c":41.1,"h":41.11,"l":41.08,"n":31,"o":41.09,"t":"2026-10-12T19:15:00Z","v":34678,"vw":41.099285},{"c":41.11,"h":41.12,"l":41.11,"n":12,"o":41.11,"t":"2026-10-12T19:30:00Z","v":1466,"vw":41.113807},{"c":41.14,"h":41.14,"l":41.11,"n":47,"o":41.11,"t":"2026-10-12T19:45:00Z","v":6800,"vw":41.12217},{"c":41.37,"h":41.4447,"l":41.33,"n":24,"o":41.33,"t":"2026-10-13T13:30:00Z","v":10320,"vw":41.376328},{"c":41.685,"h":41.76,"l":41.675,"n":19,"o":41.76,"t":"2026-10-13T13:45:00Z","v":3406,"vw":41.711652},{"c":41.53,"h":41.64,"l":41.49,"n":38,"o":41.625,"t":"2026-10-13T14:00:00Z","v":18656,"vw":41.508432},{"c":41.56,"h":41.56,"l":41.54,"n":11,"o":41.56,"t":"2026-10-13T14:15:00Z","v":1015,"vw":41.550721},{"c":41.6451,"h":41.6451,"l":41.6451,"n":2,"o":41.6451,"t":"2026-10-13T14:30:00Z","v":235,"vw":41.6451},{"c":41.69,"h":41.69,"l":41.6843,"n":2,"o":41.6843,"t":"2026-10-13T14:45:00Z","v":214,"vw":41.686964},{"c":41.73,"h":41.77,"l":41.73,"n":22,"o":41.735,"t":"2026-10-13T15:00:00Z","v":9305,"vw":41.751448},{"c":41.7896,"h":41.7896,"l":41.75,"n":8,"o":41.75,"t":"2026-10-13T15:15:00Z","v":1701,"vw":41.786018},{"c":41.87,"h":41.87,"l":41.79,"n":40,"o":41.79,"t":"2026-10-13T15:30:00Z","v":16557,"vw":41.823561},{"c":41.82,"h":41.86,"l":41.79,"n":24,"o":41.86,"t":"2026-10-13T15:45:00Z","v":2775,"vw":41.822784},{"c":41.8,"h":41.83,"l":41.76,"n":111,"o":41.81,"t":"2026-10-13T16:00:00Z","v":14520,"vw":41.804718},{"c":41.73,"h":41.7422,"l":41.73,"n":10,"o":41.7422,"t":"2026-10-13T16:15:00Z","v":701,"vw":41.738982},{"c":41.77,"h":41.81,"l":41.67,"n":15,"o":41.68,"t":"2026-10-13T16:30:00Z","v":3542,"vw":41.790589},{"c":41.86,"h":41.86,"l":41.76,"n":19,"o":41.76,"t":"2026-10-13T16:45:00Z","v":2174,"vw":41.812999},{"c":41.81,"h":41.89,"l":41.77,"n":66,"o":41.88,"t":"2026-10-13T17:00:00Z","v":6284,"vw":41.833594},{"c":41.822,"h":41.83,"l":41.805,"n":15,"o":41.82,"t":"2026-10-13T17:15:00Z","v":1767,"vw":41.819984},{"c":41.85,"h":41.85,"l":41.83,"n":3,"o":41.83,"t":"2026-10-13T17:30:00Z","v":273,"vw":41.84005},{"c":41.93,"h":41.94,"l":41.8977,"n":57,"o":41.8977,"t":"2026-10-13T17:45:00Z","v":5075,"vw":41.921037},{"c":42,"h":42.002,"l":41.925,"n":111,"o":41.96,"t":"2026-10-13T18:00:00Z","v":12013,"vw":41.951138},{"c":41.975,"h":42,"l":41.975,"n":12,"o":41.975,"t":"2026-10-13T18:15:00Z","v":1877,"vw":41.97792},{"c":41.97,"h":41.97,"l":41.96,"n":19,"o":41.96,"t":"2026-10-13T18:30:00Z","v":2175,"vw":41.964},{"c":41.99,"h":41.99,"l":41.97,"n":9,"o":41.98,"t":"2026-10-13T18:45:00Z","v":679,"vw":41.977767},{"c":42.0199,"h":42.0199,"l":41.995,"n":8,"o":41.995,"t":"2026-10-13T19:00:00Z","v":1092,"vw":42.008308},{"c":42.01,"h":42.03,"l":42.01,"n":10,"o":42.02,"t":"2026-10-13T19:15:00Z","v":588,"vw":42.02},{"c":42.06,"h":42.08,"l":41.98,"n":151,"o":42.01,"t":"2026-10-13T19:30:00Z","v":101884,"vw":42.039353},{"c":42.1,"h":42.115,"l":42.05,"n":97,"o":42.05,"t":"2026-10-13T19:45:00Z","v":7065,"vw":42.086798},{"c":42.11,"h":42.11,"l":42.11,"n":6,"o":42.11,"t":"2026-10-13T20:00:00Z","v":347,"vw":42.11},{"c":42.01,"h":42.42,"l":42.01,"n":63,"o":42.42,"t":"2026-10-14T13:30:00Z","v":12606,"vw":42.319697},{"c":42.045,"h":42.045,"l":41.94,"n":31,"o":41.9996,"t":"2026-10-14T14:00:00Z","v":13362,"vw":42.012992},{"c":42.05,"h":42.05,"l":41.9701,"n":7,"o":41.9701,"t":"2026-10-14T14:15:00Z","v":730,"vw":42.028505},{"c":42,"h":42.005,"l":41.97,"n":10,"o":41.97,"t":"2026-10-14T14:30:00Z","v":626,"vw":41.987791},{"c":41.97,"h":41.97,"l":41.97,"n":1,"o":41.97,"t":"2026-10-14T14:45:00Z","v":300,"vw":41.97},{"c":42.09,"h":42.09,"l":42,"n":13,"o":42,"t":"2026-10-14T15:00:00Z","v":3843,"vw":42.015128},{"c":41.9341,"h":42.06,"l":41.9341,"n":11,"o":42.02,"t":"2026-10-14T15:15:00Z","v":1174,"vw":41.997253},{"c":41.92,"h":41.92,"l":41.87,"n":5,"o":41.91,"t":"2026-10-14T15:30:00Z","v":809,"vw":41.907133},{"c":41.96,"h":41.96,"l":41.9353,"n":5,"o":41.9353,"t":"2026-10-14T15:45:00Z","v":316,"vw":41.951767},{"c":41.95,"h":42,"l":41.94,"n":39,"o":41.98,"t":"2026-10-14T16:00:00Z","v":40175,"vw":41.9929},{"c":41.99,"h":42,"l":41.98,"n":6,"o":41.98,"t":"2026-10-14T16:15:00Z","v":950,"vw":41.988947},{"c":42.07,"h":42.07,"l":42.01,"n":6,"o":42.01,"t":"2026-10-14T16:30:00Z","v":541,"vw":42.050809},{"c":42.05,"h":42.0699,"l":42,"n":9,"o":42.05,"t":"2026-10-14T16:45:00Z","v":6668,"vw":42.062021},{"c":42.01,"h":42.08,"l":42.01,"n":4,"o":42.06,"t":"2026-10-14T17:00:00Z","v":386,"vw":42.055395},{"c":42.0069,"h":42.01,"l":41.96,"n":7,"o":41.96,"t":"2026-10-14T17:15:00Z","v":940,"vw":41.976254},{"c":41.98,"h":42.02,"l":41.98,"n":4,"o":42.02,"t":"2026-10-14T17:30:00Z","v":467,"vw":41.993518},{"c":42.0301,"h":42.0301,"l":42.02,"n":10,"o":42.0279,"t":"2026-10-14T17:45:00Z","v":824,"vw":42.027248},{"c":42.0899,"h":42.0899,"l":42.01,"n":12,"o":42.03,"t":"2026-10-14T18:00:00Z","v":1870,"vw":42.058768},{"c":42.04,"h":42.07,"l":42.04,"n":8,"o":42.07,"t":"2026-10-14T18:15:00Z","v":951,"vw":42.05779},{"c":42.08,"h":42.08,"l":42.05,"n":6,"o":42.05,"t":"2026-10-14T18:30:00Z","v":849,"vw":42.074074},{"c":42.04,"h":42.04,"l":42.03,"n":11,"o":42.03,"t":"2026-10-14T18:45:00Z","v":872,"vw":42.033297},{"c":42.03,"h":42.04,"l":42.02,"n":6,"o":42.04,"t":"2026-10-14T19:00:00Z","v":669,"vw":42.028896},{"c":42.0016,"h":42.03,"l":42,"n":4,"o":42.03,"t":"2026-10-14T19:15:00Z","v":359,"vw":42.009721},{"c":42.035,"h":42.035,"l":41.975,"n":11,"o":41.98,"t":"2026-10-14T19:30:00Z","v":2477,"vw":41.98974},{"c":42.03,"h":42.075,"l":41.98,"n":70,"o":42.05,"t":"2026-10-14T19:45:00Z","v":8409,"vw":42.039643},{"c":42.02,"h":42.02,"l":42.02,"n":3,"o":42.02,"t":"2026-10-14T20:00:00Z","v":1566,"vw":42.02},{"c":41.7,"h":42.03,"l":41.7,"n":18,"o":42.03,"t":"2026-10-15T13:30:00Z","v":919,"vw":41.851317},{"c":41.36,"h":41.515,"l":41.27,"n":8,"o":41.515,"t":"2026-10-15T13:45:00Z","v":618,"vw":41.433699},{"c":41.38,"h":41.46,"l":41.29,"n":13,"o":41.32,"t":"2026-10-15T14:00:00Z","v":1653,"vw":41.383392},{"c":41.36,"h":41.44,"l":41.36,"n":13,"o":41.38,"t":"2026-10-15T14:15:00Z","v":1061,"vw":41.398205},{"c":41.37,"h":41.37,"l":41.36,"n":5,"o":41.36,"t":"2026-10-15T14:30:00Z","v":412,"vw":41.3625},{"c":41.43,"h":41.43,"l":41.43,"n":1,"o":41.43,"t":"2026-10-15T14:45:00Z","v":100,"vw":41.43},{"c":41.345,"h":41.345,"l":41.345,"n":2,"o":41.345,"t":"2026-10-15T15:00:00Z","v":113,"vw":41.345},{"c":41.48,"h":41.48,"l":41.42,"n":4,"o":41.42,"t":"2026-10-15T15:15:00Z","v":329,"vw":41.44},{"c":41.44,"h":41.495,"l":41.44,"n":33,"o":41.495,"t":"2026-10-15T15:45:00Z","v":6685,"vw":41.474966},{"c":41.44,"h":41.44,"l":41.44,"n":3,"o":41.44,"t":"2026-10-15T16:00:00Z","v":730,"vw":41.44},{"c":41.464,"h":41.468,"l":41.464,"n":3,"o":41.466,"t":"2026-10-15T16:15:00Z","v":664,"vw":41.466386},{"c":41.4,"h":41.47,"l":41.4,"n":3,"o":41.47,"t":"2026-10-15T16:30:00Z","v":863,"vw":41.430336},{"c":41.34,"h":41.38,"l":41.33,"n":6,"o":41.38,"t":"2026-10-15T16:45:00Z","v":1024,"vw":41.35825},{"c":41.41,"h":41.41,"l":41.3778,"n":2,"o":41.3778,"t":"2026-10-15T17:00:00Z","v":811,"vw":41.389235},{"c":41.4399,"h":41.4399,"l":41.43,"n":3,"o":41.438,"t":"2026-10-15T17:15:00Z","v":628,"vw":41.435951},{"c":41.4,"h":41.4199,"l":41.4,"n":4,"o":41.4199,"t":"2026-10-15T17:30:00Z","v":256,"vw":41.40995},{"c":41.44,"h":41.44,"l":41.4199,"n":8,"o":41.4199,"t":"2026-10-15T17:45:00Z","v":7304,"vw":41.420939},{"c":41.48,"h":41.49,"l":41.48,"n":4,"o":41.49,"t":"2026-10-15T18:00:00Z","v":302,"vw":41.486},{"c":41.37,"h":41.37,"l":41.37,"n":1,"o":41.37,"t":"2026-10-15T18:15:00Z","v":100,"vw":41.37},{"c":41.3301,"h":41.3301,"l":41.3301,"n":1,"o":41.3301,"t":"2026-10-15T18:30:00Z","v":685,"vw":41.3301},{"c":41.25,"h":41.25,"l":41.25,"n":2,"o":41.25,"t":"2026-10-15T18:45:00Z","v":200,"vw":41.25},{"c":41.249,"h":41.2735,"l":41.249,"n":17,"o":41.25,"t":"2026-10-15T19:00:00Z","v":7238,"vw":41.264486},{"c":41.22,"h":41.27,"l":41.22,"n":13,"o":41.25,"t":"2026-10-15T19:15:00Z","v":1796,"vw":41.237045},{"c":41.21,"h":41.22,"l":41.16,"n":68,"o":41.17,"t":"2026-10-15T19:30:00Z","v":13941,"vw":41.194307},{"c":41.36,"h":41.38,"l":41.19,"n":77,"o":41.19,"t":"2026-10-15T19:45:00Z","v":17482,"vw":41.313996},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-10-16T14:00:00Z","v":211,"vw":41.75},{"c":41.675,"h":41.7499,"l":41.675,"n":6,"o":41.7499,"t":"2026-10-16T14:15:00Z","v":432,"vw":41.718108},{"c":41.72,"h":41.72,"l":41.72,"n":1,"o":41.72,"t":"2026-10-16T14:30:00Z","v":200,"vw":41.72},{"c":41.88,"h":41.88,"l":41.86,"n":5,"o":41.86,"t":"2026-10-16T14:45:00Z","v":254,"vw":41.87},{"c":41.76,"h":41.89,"l":41.76,"n":10,"o":41.875,"t":"2026-10-16T15:00:00Z","v":1542,"vw":41.834258},{"c":41.82,"h":41.86,"l":41.8,"n":12,"o":41.8,"t":"2026-10-16T15:15:00Z","v":2867,"vw":41.817424},{"c":41.925,"h":41.925,"l":41.925,"n":1,"o":41.925,"t":"2026-10-16T15:45:00Z","v":296,"vw":41.925},{"c":41.96,"h":41.96,"l":41.8941,"n":11,"o":41.925,"t":"2026-10-16T16:00:00Z","v":1182,"vw":41.916497},{"c":42.13,"h":42.13,"l":42.02,"n":2,"o":42.02,"t":"2026-10-16T16:15:00Z","v":309,"vw":42.058803},{"c":42.14,"h":42.14,"l":42.12,"n":2,"o":42.12,"t":"2026-10-16T16:30:00Z","v":200,"vw":42.13},{"c":42.18,"h":42.18,"l":42.1461,"n":4,"o":42.1461,"t":"2026-10-16T16:45:00Z","v":502,"vw":42.153018},{"c":42.29,"h":42.29,"l":42.29,"n":5,"o":42.29,"t":"2026-10-16T17:15:00Z","v":395,"vw":42.29},{"c":42.22,"h":42.34,"l":42.22,"n":12,"o":42.33,"t":"2026-10-16T17:30:00Z","v":1154,"vw":42.311111},{"c":42.3,"h":42.3,"l":42.29,"n":4,"o":42.29,"t":"2026-10-16T17:45:00Z","v":300,"vw":42.295},{"c":42.29,"h":42.3,"l":42.26,"n":26,"o":42.29,"t":"2026-10-16T18:00:00Z","v":2788,"vw":42.280705},{"c":42.22,"h":42.32,"l":42.22,"n":10,"o":42.31,"t":"2026-10-16T18:15:00Z","v":832,"vw":42.279241},{"c":42.33,"h":42.35,"l":42.25,"n":7,"o":42.25,"t":"2026-10-16T18:30:00Z","v":784,"vw":42.297218},{"c":42.3,"h":42.31,"l":42.3,"n":5,"o":42.31,"t":"2026-10-16T18:45:00Z","v":400,"vw":42.305},{"c":42.32,"h":42.345,"l":42.32,"n":5,"o":42.345,"t":"2026-10-16T19:00:00Z","v":667,"vw":42.335401},{"c":42.3499,"h":42.37,"l":42.3299,"n":17,"o":42.35,"t":"2026-10-16T19:30:00Z","v":5421,"vw":42.33671},{"c":42.46,"h":42.47,"l":42.37,"n":47,"o":42.37,"t":"2026-10-16T19:45:00Z","v":5415,"vw":42.419735},{"c":42.52,"h":42.52,"l":42.27,"n":33,"o":42.27,"t":"2026-10-19T13:30:00Z","v":3592,"vw":42.341417},{"c":42.69,"h":42.73,"l":42.67,"n":19,"o":42.67,"t":"2026-10-19T13:45:00Z","v":1691,"vw":42.694446},{"c":42.47,"h":42.69,"l":42.47,"n":42,"o":42.69,"t":"2026-10-19T14:00:00Z","v":2980,"vw":42.553766},{"c":42.4,"h":42.47,"l":42.36,"n":25,"o":42.47,"t":"2026-10-19T14:15:00Z","v":2401,"vw":42.394626},{"c":42.28,"h":42.46,"l":42.28,"n":35,"o":42.46,"t":"2026-10-19T14:30:00Z","v":4206,"vw":42.342304},{"c":42.255,"h":42.255,"l":42.19,"n":31,"o":42.25,"t":"2026-10-19T14:45:00Z","v":6087,"vw":42.207618},{"c":42.16,"h":42.26,"l":42.16,"n":28,"o":42.26,"t":"2026-10-19T15:00:00Z","v":2474,"vw":42.211768},{"c":42.24,"h":42.25,"l":42.15,"n":22,"o":42.15,"t":"2026-10-19T15:15:00Z","v":2479,"vw":42.21722},{"c":42.31,"h":42.32,"l":42.275,"n":21,"o":42.28,"t":"2026-10-19T15:30:00Z","v":1516,"vw":42.305865},{"c":42.23,"h":42.27,"l":42.21,"n":52,"o":42.26,"t":"2026-10-19T15:45:00Z","v":3530,"vw":42.243982},{"c":42.215,"h":42.26,"l":42.18,"n":25,"o":42.26,"t":"2026-10-19T16:00:00Z","v":3183,"vw":42.215713},{"c":42.24,"h":42.24,"l":42.17,"n":27,"o":42.21,"t":"2026-10-19T16:15:00Z","v":2702,"vw":42.203139},{"c":42.198,"h":42.27,"l":42.198,"n":30,"o":42.25,"t":"2026-10-19T16:30:00Z","v":3895,"vw":42.233572},{"c":42.18,"h":42.2201,"l":42.18,"n":16,"o":42.21,"t":"2026-10-19T16:45:00Z","v":2408,"vw":42.208338},{"c":42.3,"h":42.3,"l":42.25,"n":4,"o":42.25,"t":"2026-10-19T17:00:00Z","v":1235,"vw":42.254167},{"c":42.24,"h":42.29,"l":42.24,"n":25,"o":42.29,"t":"2026-10-19T17:15:00Z","v":9420,"vw":42.254407},{"c":42.23,"h":42.26,"l":42.23,"n":28,"o":42.26,"t":"2026-10-19T17:30:00Z","v":3413,"vw":42.251251},{"c":42.27,"h":42.3,"l":42.25,"n":24,"o":42.27,"t":"2026-10-19T17:45:00Z","v":2175,"vw":42.273933},{"c":42.28,"h":42.3,"l":42.26,"n":34,"o":42.3,"t":"2026-10-19T18:00:00Z","v":3280,"vw":42.285168},{"c":42.22,"h":42.29,"l":42.2,"n":37,"o":42.29,"t":"2026-10-19T18:15:00Z","v":3499,"vw":42.252737},{"c":42.22,"h":42.22,"l":42.12,"n":39,"o":42.16,"t":"2026-10-19T18:30:00Z","v":3919,"vw":42.164308},{"c":42.27,"h":42.27,"l":42.23,"n":52,"o":42.23,"t":"2026-10-19T18:45:00Z","v":4829,"vw":42.248031},{"c":42.23,"h":42.28,"l":42.23,"n":30,"o":42.27,"t":"2026-10-19T19:00:00Z","v":3683,"vw":42.261981},{"c":42.212,"h":42.23,"l":42.17,"n":79,"o":42.23,"t":"2026-10-19T19:15:00Z","v":14456,"vw":42.197166},{"c":42.27,"h":42.27,"l":42.175,"n":58,"o":42.2,"t":"2026-10-19T19:30:00Z","v":11862,"vw":42.212213},{"c":42.21,"h":42.325,"l":42.21,"n":57,"o":42.3,"t":"2026-10-19T19:45:00Z","v":13143,"vw":42.268904},{"c":42.23,"h":42.67,"l":42.208,"n":31,"o":42.67,"t":"2026-10-20T13:30:00Z","v":2482,"vw":42.438686},{"c":42.29,"h":42.31,"l":42.1203,"n":17,"o":42.1203,"t":"2026-10-20T13:45:00Z","v":3935,"vw":42.262238},{"c":42.28,"h":42.35,"l":42.14,"n":16,"o":42.245,"t":"2026-10-20T14:00:00Z","v":4643,"vw":42.317159},{"c":41.78,"h":42.27,"l":41.78,"n":14,"o":42.27,"t":"2026-10-20T14:15:00Z","v":1490,"vw":42.074243},{"c":41.61,"h":41.77,"l":41.61,"n":75,"o":41.74,"t":"2026-10-20T14:30:00Z","v":126659,"vw":41.71867},{"c":41.76,"h":41.77,"l":41.57,"n":16,"o":41.59,"t":"2026-10-20T14:45:00Z","v":2208,"vw":41.618129},{"c":41.93,"h":41.98,"l":41.855,"n":55,"o":41.87,"t":"2026-10-20T15:00:00Z","v":9862,"vw":41.884432},{"c":41.955,"h":42.025,"l":41.935,"n":14,"o":41.935,"t":"2026-10-20T15:15:00Z","v":2105,"vw":41.994405},{"c":41.92,"h":42.01,"l":41.92,"n":15,"o":42.01,"t":"2026-10-20T15:30:00Z","v":2762,"vw":41.944251},{"c":41.96,"h":41.97,"l":41.94,"n":15,"o":41.94,"t":"2026-10-20T15:45:00Z","v":3848,"vw":41.950455},{"c":42.015,"h":42.015,"l":42,"n":3,"o":42,"t":"2026-10-20T16:00:00Z","v":250,"vw":42.0075},{"c":42.1,"h":42.1,"l":42.07,"n":5,"o":42.08,"t":"2026-10-20T16:15:00Z","v":405,"vw":42.0875},{"c":42.13,"h":42.15,"l":42.13,"n":5,"o":42.15,"t":"2026-10-20T16:30:00Z","v":1550,"vw":42.132},{"c":42.22,"h":42.22,"l":42.17,"n":5,"o":42.17,"t":"2026-10-20T16:45:00Z","v":600,"vw":42.204962},{"c":42.15,"h":42.2,"l":42.14,"n":20,"o":42.19,"t":"2026-10-20T17:00:00Z","v":3430,"vw":42.178355},{"c":42.16,"h":42.18,"l":42.16,"n":8,"o":42.16,"t":"2026-10-20T17:15:00Z","v":848,"vw":42.1675},{"c":42.17,"h":42.17,"l":42.15,"n":7,"o":42.16,"t":"2026-10-20T17:30:00Z","v":1280,"vw":42.158177},{"c":42.2,"h":42.2,"l":42.17,"n":7,"o":42.19,"t":"2026-10-20T17:45:00Z","v":434,"vw":42.183441},{"c":42.26,"h":42.28,"l":42.2,"n":25,"o":42.2,"t":"2026-10-20T18:00:00Z","v":4829,"vw":42.266975},{"c":42.18,"h":42.2502,"l":42.18,"n":15,"o":42.2502,"t":"2026-10-20T18:15:00Z","v":3553,"vw":42.205527},{"c":42.2263,"h":42.2263,"l":42.1891,"n":7,"o":42.1891,"t":"2026-10-20T18:30:00Z","v":3518,"vw":42.198389},{"c":42.23,"h":42.23,"l":42.23,"n":2,"o":42.23,"t":"2026-10-20T18:45:00Z","v":200,"vw":42.23},{"c":42.23,"h":42.26,"l":42.23,"n":11,"o":42.26,"t":"2026-10-20T19:00:00Z","v":825,"vw":42.249028},{"c":42.22,"h":42.22,"l":42.22,"n":2,"o":42.22,"t":"2026-10-20T19:15:00Z","v":119,"vw":42.22},{"c":42.27,"h":42.27,"l":42.22,"n":47,"o":42.23,"t":"2026-10-20T19:30:00Z","v":6515,"vw":42.23462},{"c":42.28,"h":42.34,"l":42.28,"n":75,"o":42.29,"t":"2026-10-20T19:45:00Z","v":15971,"vw":42.299814},{"c":42.03,"h":42.11,"l":42.03,"n":10,"o":42.11,"t":"2026-10-21T13:30:00Z","v":1505,"vw":42.088001},{"c":42.235,"h":42.25,"l":42.05,"n":16,"o":42.05,"t":"2026-10-21T13:45:00Z","v":1988,"vw":42.226613},{"c":42.51,"h":42.51,"l":42.26,"n":31,"o":42.26,"t":"2026-10-21T14:00:00Z","v":4965,"vw":42.364391},{"c":42.44,"h":42.49,"l":42.44,"n":24,"o":42.49,"t":"2026-10-21T14:15:00Z","v":2308,"vw":42.469884},{"c":42.39,"h":42.53,"l":42.38,"n":18,"o":42.49,"t":"2026-10-21T14:30:00Z","v":2054,"vw":42.472047},{"c":42.48,"h":42.5,"l":42.41,"n":12,"o":42.41,"t":"2026-10-21T14:45:00Z","v":1565,"vw":42.422308},{"c":42.39,"h":42.41,"l":42.3761,"n":12,"o":42.41,"t":"2026-10-21T15:00:00Z","v":1566,"vw":42.389606},{"c":42.23,"h":42.36,"l":42.23,"n":43,"o":42.36,"t":"2026-10-21T15:15:00Z","v":6888,"vw":42.277056},{"c":42.21,"h":42.23,"l":42.21,"n":8,"o":42.21,"t":"2026-10-21T15:30:00Z","v":2078,"vw":42.217846},{"c":42.25,"h":42.31,"l":42.25,"n":5,"o":42.31,"t":"2026-10-21T15:45:00Z","v":732,"vw":42.267647},{"c":42.25,"h":42.27,"l":42.25,"n":6,"o":42.27,"t":"2026-10-21T16:00:00Z","v":429,"vw":42.256667},{"c":42.29,"h":42.29,"l":42.29,"n":2,"o":42.29,"t":"2026-10-21T16:15:00Z","v":101,"vw":42.29},{"c":42.04,"h":42.25,"l":41.96,"n":27,"o":42.25,"t":"2026-10-21T16:30:00Z","v":6118,"vw":42.050805},{"c":42.16,"h":42.16,"l":42.02,"n":3,"o":42.02,"t":"2026-10-21T16:45:00Z","v":593,"vw":42.062478},{"c":42.118,"h":42.13,"l":42.08,"n":17,"o":42.12,"t":"2026-10-21T17:00:00Z","v":2450,"vw":42.116483},{"c":42.28,"h":42.29,"l":42.2,"n":3,"o":42.2,"t":"2026-10-21T17:15:00Z","v":1860,"vw":42.270651},{"c":42.29,"h":42.34,"l":42.29,"n":5,"o":42.305,"t":"2026-10-21T17:30:00Z","v":663,"vw":42.308429},{"c":42.25,"h":42.3,"l":42.25,"n":3,"o":42.3,"t":"2026-10-21T17:45:00Z","v":337,"vw":42.266667},{"c":42.33,"h":42.33,"l":42.29,"n":7,"o":42.29,"t":"2026-10-21T18:00:00Z","v":1841,"vw":42.296801},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-10-21T18:15:00Z","v":175,"vw":42.3},{"c":42.29,"h":42.29,"l":42.27,"n":10,"o":42.28,"t":"2026-10-21T18:30:00Z","v":1598,"vw":42.275382},{"c":42.54,"h":42.54,"l":42.28,"n":66,"o":42.28,"t":"2026-10-21T18:45:00Z","v":12664,"vw":42.357055},{"c":42.5522,"h":42.59,"l":42.51,"n":28,"o":42.55,"t":"2026-10-21T19:00:00Z","v":2880,"vw":42.539553},{"c":42.42,"h":42.48,"l":42.42,"n":27,"o":42.47,"t":"2026-10-21T19:15:00Z","v":3046,"vw":42.428452},{"c":42.36,"h":42.39,"l":42.36,"n":15,"o":42.38,"t":"2026-10-21T19:30:00Z","v":1520,"vw":42.371856},{"c":42.32,"h":42.36,"l":42.31,"n":49,"o":42.36,"t":"2026-10-21T19:45:00Z","v":9362,"vw":42.325526},{"c":42.41,"h":42.5,"l":42.4,"n":9,"o":42.5,"t":"2026-10-22T09:15:00Z","v":1120,"vw":42.411818},{"c":42.65,"h":42.68,"l":42.5,"n":30,"o":42.67,"t":"2026-10-22T09:30:00Z","v":11200,"vw":42.586161},{"c":42.53,"h":42.53,"l":42.52,"n":4,"o":42.52,"t":"2026-10-22T09:45:00Z","v":410,"vw":42.5225},{"c":42.67,"h":42.67,"l":42.65,"n":4,"o":42.65,"t":"2026-10-22T10:15:00Z","v":400,"vw":42.665},{"c":42.53,"h":42.53,"l":42.53,"n":2,"o":42.53,"t":"2026-10-22T12:30:00Z","v":260,"vw":42.53},{"c":42.25,"h":42.77,"l":42.25,"n":9,"o":42.77,"t":"2026-10-22T13:30:00Z","v":385,"vw":42.50913},{"c":41.88,"h":42.24,"l":41.88,"n":10,"o":42.24,"t":"2026-10-22T13:45:00Z","v":988,"vw":41.966525},{"c":41.58,"h":41.855,"l":41.58,"n":11,"o":41.855,"t":"2026-10-22T14:00:00Z","v":407,"vw":41.748333},{"c":41.56,"h":41.68,"l":41.54,"n":35,"o":41.68,"t":"2026-10-22T14:15:00Z","v":4156,"vw":41.593779},{"c":41.455,"h":41.51,"l":41.39,"n":37,"o":41.47,"t":"2026-10-22T14:30:00Z","v":4520,"vw":41.457106},{"c":41.375,"h":41.47,"l":41.375,"n":27,"o":41.47,"t":"2026-10-22T14:45:00Z","v":2648,"vw":41.431978},{"c":41.38,"h":41.515,"l":41.36,"n":49,"o":41.385,"t":"2026-10-22T15:00:00Z","v":10354,"vw":41.456082},{"c":41.135,"h":41.345,"l":41.1,"n":55,"o":41.31,"t":"2026-10-22T15:15:00Z","v":11212,"vw":41.184171},{"c":41.21,"h":41.22,"l":41.05,"n":46,"o":41.08,"t":"2026-10-22T15:30:00Z","v":4471,"vw":41.099182},{"c":41.31,"h":41.32,"l":41.19,"n":32,"o":41.215,"t":"2026-10-22T15:45:00Z","v":4644,"vw":41.243876},{"c":41.42,"h":41.43,"l":41.29,"n":24,"o":41.29,"t":"2026-10-22T16:00:00Z","v":4854,"vw":41.396706},{"c":41.45,"h":41.47,"l":41.45,"n":8,"o":41.46,"t":"2026-10-22T16:15:00Z","v":1077,"vw":41.462263},{"c":41.56,"h":41.56,"l":41.435,"n":4,"o":41.445,"t":"2026-10-22T16:30:00Z","v":444,"vw":41.477793},{"c":41.7,"h":41.71,"l":41.6,"n":22,"o":41.6,"t":"2026-10-22T16:45:00Z","v":4833,"vw":41.689873},{"c":41.65,"h":41.71,"l":41.63,"n":55,"o":41.69,"t":"2026-10-22T17:00:00Z","v":11482,"vw":41.671187},{"c":41.6,"h":41.618,"l":41.58,"n":25,"o":41.59,"t":"2026-10-22T17:15:00Z","v":2331,"vw":41.59199},{"c":41.69,"h":41.72,"l":41.6799,"n":8,"o":41.71,"t":"2026-10-22T17:30:00Z","v":1615,"vw":41.692865},{"c":41.83,"h":41.83,"l":41.76,"n":19,"o":41.76,"t":"2026-10-22T17:45:00Z","v":4025,"vw":41.801623},{"c":41.84,"h":41.84,"l":41.79,"n":7,"o":41.8,"t":"2026-10-22T18:00:00Z","v":1050,"vw":41.817913},{"c":41.8,"h":41.8,"l":41.78,"n":5,"o":41.79,"t":"2026-10-22T18:15:00Z","v":648,"vw":41.79},{"c":41.875,"h":41.875,"l":41.875,"n":1,"o":41.875,"t":"2026-10-22T18:30:00Z","v":144,"vw":41.875},{"c":41.89,"h":41.89,"l":41.8699,"n":5,"o":41.8699,"t":"2026-10-22T18:45:00Z","v":1568,"vw":41.874989},{"c":41.855,"h":41.855,"l":41.855,"n":2,"o":41.855,"t":"2026-10-22T19:00:00Z","v":418,"vw":41.855},{"c":41.85,"h":41.86,"l":41.85,"n":13,"o":41.85,"t":"2026-10-22T19:15:00Z","v":1011,"vw":41.854098},{"c":41.83,"h":41.9,"l":41.82,"n":46,"o":41.85,"t":"2026-10-22T19:45:00Z","v":7225,"vw":41.835659},{"c":41.86,"h":41.86,"l":41.86,"n":2,"o":41.86,"t":"2026-10-23T09:30:00Z","v":110,"vw":41.86},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-23T10:45:00Z","v":100,"vw":41.9},{"c":41.94,"h":41.94,"l":41.85,"n":11,"o":41.86,"t":"2026-10-23T11:15:00Z","v":2700,"vw":41.895926},{"c":42.02,"h":42.02,"l":42.02,"n":1,"o":42.02,"t":"2026-10-23T12:45:00Z","v":130,"vw":42.02},{"c":42.45,"h":42.45,"l":42.03,"n":50,"o":42.16,"t":"2026-10-23T13:30:00Z","v":8187,"vw":42.337333},{"c":42.71,"h":42.71,"l":42.58,"n":19,"o":42.585,"t":"2026-10-23T13:45:00Z","v":1861,"vw":42.632923},{"c":42.6,"h":42.68,"l":42.6,"n":216,"o":42.65,"t":"2026-10-23T14:00:00Z","v":48118,"vw":42.648756},{"c":42.77,"h":42.78,"l":42.63,"n":14,"o":42.63,"t":"2026-10-23T14:15:00Z","v":5083,"vw":42.753888},{"c":42.83,"h":42.83,"l":42.78,"n":7,"o":42.78,"t":"2026-10-23T14:30:00Z","v":1026,"vw":42.799602},{"c":42.98,"h":43,"l":42.88,"n":18,"o":42.88,"t":"2026-10-23T14:45:00Z","v":2384,"vw":42.910626},{"c":43.04,"h":43.04,"l":43,"n":7,"o":43,"t":"2026-10-23T15:00:00Z","v":759,"vw":43.025714},{"c":43.16,"h":43.16,"l":43.06,"n":3,"o":43.0699,"t":"2026-10-23T15:15:00Z","v":917,"vw":43.097573},{"c":43.1901,"h":43.21,"l":43.18,"n":4,"o":43.21,"t":"2026-10-23T15:30:00Z","v":352,"vw":43.192892},{"c":43.195,"h":43.21,"l":43.14,"n":9,"o":43.18,"t":"2026-10-23T15:45:00Z","v":2166,"vw":43.181859},{"c":43.16,"h":43.21,"l":43.16,"n":12,"o":43.21,"t":"2026-10-23T16:00:00Z","v":900,"vw":43.173333},{"c":43.2,"h":43.2,"l":43.2,"n":3,"o":43.2,"t":"2026-10-23T16:15:00Z","v":405,"vw":43.2},{"c":43.25,"h":43.25,"l":43.22,"n":8,"o":43.24,"t":"2026-10-23T16:30:00Z","v":759,"vw":43.237161},{"c":43.12,"h":43.2,"l":43.12,"n":17,"o":43.16,"t":"2026-10-23T16:45:00Z","v":2689,"vw":43.16668},{"c":43,"h":43.1,"l":43,"n":23,"o":43.1,"t":"2026-10-23T17:00:00Z","v":3725,"vw":43.042642},{"c":42.96,"h":42.97,"l":42.92,"n":9,"o":42.92,"t":"2026-10-23T17:15:00Z","v":1593,"vw":42.958111},{"c":42.98,"h":43.015,"l":42.98,"n":10,"o":43,"t":"2026-10-23T17:30:00Z","v":1291,"vw":42.986432},{"c":42.97,"h":43.01,"l":42.97,"n":54,"o":42.99,"t":"2026-10-23T17:45:00Z","v":15530,"vw":42.985126},{"c":43.04,"h":43.06,"l":43.04,"n":5,"o":43.06,"t":"2026-10-23T18:00:00Z","v":900,"vw":43.055326},{"c":42.99,"h":43.02,"l":42.99,"n":4,"o":43.02,"t":"2026-10-23T18:15:00Z","v":450,"vw":43.00875},{"c":42.82,"h":42.82,"l":42.81,"n":5,"o":42.81,"t":"2026-10-23T18:30:00Z","v":448,"vw":42.816042},{"c":42.94,"h":42.94,"l":42.92,"n":5,"o":42.92,"t":"2026-10-23T18:45:00Z","v":462,"vw":42.9275},{"c":43.02,"h":43.02,"l":42.98,"n":5,"o":42.98,"t":"2026-10-23T19:00:00Z","v":1089,"vw":43.006},{"c":43.025,"h":43.03,"l":42.99,"n":10,"o":43.03,"t":"2026-10-23T19:15:00Z","v":999,"vw":43.012285},{"c":43.03,"h":43.045,"l":42.94,"n":38,"o":42.94,"t":"2026-10-23T19:30:00Z","v":8413,"vw":43.030713},{"c":42.97,"h":43.01,"l":42.92,"n":58,"o":43.01,"t":"2026-10-23T19:45:00Z","v":16718,"vw":42.97263}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.6345496276196383,"strike":46.53933829840482,"iv":0.38310147866884664,"gamma":0.07091614341218266,"theta":-0.027387303815471522,"vega":0.03718967985966602,"rho":0.007223511427914952,"breakevenPct":9.79455174843237},{"delta":0.3,"premium":0.7415463804164668,"strike":45.55635746389022,"iv":0.349516303543532,"gamma":0.08479532608618548,"theta":-0.027547013357912858,"vega":0.04061058453643087,"rho":0.00868464546515499,"breakevenPct":7.755748422707202},{"delta":0.35,"premium":0.825,"strike":44.75991117857286,"iv":0.3157631573009845,"gamma":0.10129107623758865,"theta":-0.026811539489338822,"vega":0.043294216479011674,"rho":0.010171896905677208,"breakevenPct":6.096298384225657},{"delta":0.4,"premium":0.8332684824902723,"strike":43.98054474708171,"iv":0.26016887159533075,"gamma":0.1269933852140078,"theta":-0.023521400778210116,"vega":0.0451272373540856,"rho":0.01171762301563406,"breakevenPct":4.301611590602681},{"delta":0.45,"premium":0.9986381322957198,"strike":43.59143968871595,"iv":0.2595463035019455,"gamma":0.12886108949416344,"theta":-0.02394941634241245,"vega":0.04567198443579767,"rho":0.013183317964342455,"breakevenPct":3.780880101782991},{"delta":0.5,"premium":1.1640077821011672,"strike":43.202334630350194,"iv":0.2589237354085603,"gamma":0.13072879377431906,"theta":-0.024377431906614785,"vega":0.046216731517509727,"rho":0.01464901291305085,"breakevenPct":3.260148612963302},{"delta":0.55,"premium":1.4105709188224802,"strike":42.78590544157003,"iv":0.26787029438001786,"gamma":0.1262405887600357,"theta":-0.02515664585191793,"vega":0.04592194469223907,"rho":0.016080142607069876,"breakevenPct":2.8647949997032613},{"delta":0.6,"premium":1.7450936663693128,"strike":42.33987511150758,"iv":0.2871834076717217,"gamma":0.11486681534344337,"theta":-0.026316324710080285,"vega":0.04471766280107047,"rho":0.017473826608508748,"breakevenPct":2.6052674182995084},{"delta":0.65,"premium":2.122565543071161,"strike":41.85143570536829,"iv":0.3082585518102372,"gamma":0.10287215980024968,"theta":-0.02734856429463171,"vega":0.043161173533083644,"rho":0.018838276624544195,"breakevenPct":2.3469967798411964},{"delta":0.7,"premium":2.637546816479401,"strike":41.227215980024965,"iv":0.33497515605493133,"gamma":0.0888896379525593,"theta":-0.02797278401997503,"vega":0.04047702871410737,"rho":0.020109128754540094,"breakevenPct":2.0927504713174487},{"delta":0.75,"premium":3.0753591160221,"strike":40.648618784530385,"iv":0.33623171270718233,"gamma":0.07801977900552486,"theta":-0.02588088397790055,"vega":0.03617944751381215,"rho":0.021427454002306584,"breakevenPct":1.765081601449733},{"delta":0.8,"premium":3.469005524861879,"strike":40.09613259668508,"iv":0.3229167955801105,"gamma":0.0689313812154696,"theta":-0.022234475138121542,"vega":0.030958453038674026,"rho":0.022772949399237373,"breakevenPct":1.3953910140832684},{"delta":0.85,"premium":3.862651933701658,"strike":39.54364640883978,"iv":0.30960187845303866,"gamma":0.059842983425414366,"theta":-0.01858806629834254,"vega":0.02573745856353591,"rho":0.02411844479616816,"breakevenPct":1.0257004267168042}],"put":[{"delta":0.1,"premium":0.475,"strike":33.545811332114475,"iv":0.7818464762089588,"gamma":0.01919672001570343,"theta":-0.028954920628693828,"vega":0.020575992159105404,"rho":-0.003651290280104661,"breakevenPct":23.029560085011106},{"delta":0.15,"premium":0.521126928085688,"strike":37.42253856171376,"iv":0.5365768195407957,"gamma":0.037175603762747644,"theta":-0.026021634196824916,"vega":0.027309184998267382,"rho":-0.005374427466116407,"breakevenPct":14.114054886634728},{"delta":0.2,"premium":0.5966610565676507,"strike":39.288814087568674,"iv":0.4321823635086263,"gamma":0.055440089676968146,"theta":-0.024835006583462518,"vega":0.03276584302107143,"rho":-0.007120977194913138,"breakevenPct":9.946205729697661},{"delta":0.25,"premium":0.69816167572516,"strike":40.38529340580128,"iv":0.3802786647529214,"gamma":0.07144513281445321,"theta":-0.02446732701083617,"vega":0.037126159270731124,"rho":-0.008876151471160006,"breakevenPct":7.630449173114959},{"delta":0.3,"premium":0.8039261785598621,"strike":41.19284119039908,"iv":0.344202088595825,"gamma":0.08637879945769739,"theta":-0.024035754142438286,"vega":0.04058128488858798,"rho":-0.010618050032371502,"breakevenPct":5.997088340814003},{"delta":0.35,"premium":0.9001692798636283,"strike":41.834461865757525,"iv":0.31280138223984333,"gamma":0.10141949941183301,"theta":-0.023212420165937265,"vega":0.043139881956483064,"rho":-0.012326986769010798,"breakevenPct":4.7277529328255765},{"delta":0.4,"premium":1.0675632911392408,"strike":42.335443037974684,"iv":0.30298924050632914,"gamma":0.10811772151898734,"theta":-0.02316772151898734,"vega":0.04470569620253165,"rho":-0.014071174067969476,"breakevenPct":3.9513477134371624},{"delta":0.45,"premium":1.2596971066907778,"strike":42.7875226039783,"iv":0.30068363471971066,"gamma":0.11191518987341773,"theta":-0.02339376130198915,"vega":0.045926311030741414,"rho":-0.015827618300996077,"breakevenPct":3.3463387051792126},{"delta":0.5,"premium":1.4877712477396023,"strike":43.239602169981914,"iv":0.3003667269439421,"gamma":0.1128613924050633,"theta":-0.023284358047016274,"vega":0.04628435804701628,"rho":-0.017599996615530317,"breakevenPct":2.8249787684977927},{"delta":0.55,"premium":1.747716998191682,"strike":43.69168173598553,"iv":0.3018133815551537,"gamma":0.11127911392405063,"theta":-0.022877486437613018,"vega":0.04587748643761302,"rho":-0.019386505153288314,"breakevenPct":2.3777981971766913},{"delta":0.6,"premium":2.0402173913043478,"strike":44.16459627329193,"iv":0.3041990683229814,"gamma":0.1082248447204969,"theta":-0.02227080745341615,"vega":0.04495807453416149,"rho":-0.02119162864596303,"breakevenPct":1.9578944970218544},{"delta":0.65,"premium":2.402536231884058,"strike":44.68219461697723,"iv":0.30859865424430644,"gamma":0.10201366459627328,"theta":-0.02123561076604555,"vega":0.04293944099378882,"rho":-0.023036674777798766,"breakevenPct":1.596490250122966},{"delta":0.7,"premium":2.8286939313984165,"strike":45.254617414248024,"iv":0.31478825857519793,"gamma":0.09420250659630607,"theta":-0.01998891820580475,"vega":0.0404014511873351,"rho":-0.02492281572505446,"breakevenPct":1.2560665210084276},{"delta":0.75,"premium":3.356398416886544,"strike":45.91424802110818,"iv":0.32382519788918207,"gamma":0.08384630606860158,"theta":-0.01840580474934037,"vega":0.03703733509234828,"rho":-0.026874325109273515,"breakevenPct":0.9490159471259877}]},"raw":{"call":[{"delta":0.25,"premium":0.6345496276196383,"strike":46.53933829840482,"iv":0.38310147866884664,"gamma":0.07091614341218266,"theta":-0.027387303815471522,"vega":0.03718967985966602,"rho":0.007223511427914952,"breakevenPct":9.79455174843237},{"delta":0.3,"premium":0.7415463804164668,"strike":45.55635746389022,"iv":0.349516303543532,"gamma":0.08479532608618548,"theta":-0.027547013357912858,"vega":0.04061058453643087,"rho":0.00868464546515499,"breakevenPct":7.755748422707202},{"delta":0.35,"premium":0.825,"strike":44.75991117857286,"iv":0.3157631573009845,"gamma":0.10129107623758865,"theta":-0.026811539489338822,"vega":0.043294216479011674,"rho":0.010171896905677208,"breakevenPct":6.096298384225657},{"delta":0.4,"premium":0.8332684824902723,"strike":43.98054474708171,"iv":0.26016887159533075,"gamma":0.1269933852140078,"theta":-0.023521400778210116,"vega":0.0451272373540856,"rho":0.01171762301563406,"breakevenPct":4.301611590602681},{"delta":0.45,"premium":0.9986381322957198,"strike":43.59143968871595,"iv":0.2595463035019455,"gamma":0.12886108949416344,"theta":-0.02394941634241245,"vega":0.04567198443579767,"rho":0.013183317964342455,"breakevenPct":3.780880101782991},{"delta":0.5,"premium":1.1640077821011672,"strike":43.202334630350194,"iv":0.2589237354085603,"gamma":0.13072879377431906,"theta":-0.024377431906614785,"vega":0.046216731517509727,"rho":0.01464901291305085,"breakevenPct":3.260148612963302},{"delta":0.55,"premium":1.4105709188224802,"strike":42.78590544157003,"iv":0.26787029438001786,"gamma":0.1262405887600357,"theta":-0.02515664585191793,"vega":0.04592194469223907,"rho":0.016080142607069876,"breakevenPct":2.8647949997032613},{"delta":0.6,"premium":1.7450936663693128,"strike":42.33987511150758,"iv":0.2871834076717217,"gamma":0.11486681534344337,"theta":-0.026316324710080285,"vega":0.04471766280107047,"rho":0.017473826608508748,"breakevenPct":2.6052674182995084},{"delta":0.65,"premium":2.122565543071161,"strike":41.85143570536829,"iv":0.3082585518102372,"gamma":0.10287215980024968,"theta":-0.02734856429463171,"vega":0.043161173533083644,"rho":0.018838276624544195,"breakevenPct":2.3469967798411964},{"delta":0.7,"premium":2.637546816479401,"strike":41.227215980024965,"iv":0.33497515605493133,"gamma":0.0888896379525593,"theta":-0.02797278401997503,"vega":0.04047702871410737,"rho":0.020109128754540094,"breakevenPct":2.0927504713174487},{"delta":0.75,"premium":3.0753591160221,"strike":40.648618784530385,"iv":0.33623171270718233,"gamma":0.07801977900552486,"theta":-0.02588088397790055,"vega":0.03617944751381215,"rho":0.021427454002306584,"breakevenPct":1.765081601449733},{"delta":0.8,"premium":3.469005524861879,"strike":40.09613259668508,"iv":0.3229167955801105,"gamma":0.0689313812154696,"theta":-0.022234475138121542,"vega":0.030958453038674026,"rho":0.022772949399237373,"breakevenPct":1.3953910140832684},{"delta":0.85,"premium":3.862651933701658,"strike":39.54364640883978,"iv":0.30960187845303866,"gamma":0.059842983425414366,"theta":-0.01858806629834254,"vega":0.02573745856353591,"rho":0.02411844479616816,"breakevenPct":1.0257004267168042}],"put":[{"delta":0.1,"premium":0.475,"strike":33.545811332114475,"iv":0.7818464762089588,"gamma":0.01919672001570343,"theta":-0.028954920628693828,"vega":0.020575992159105404,"rho":-0.003651290280104661,"breakevenPct":23.029560085011106},{"delta":0.15,"premium":0.521126928085688,"strike":37.42253856171376,"iv":0.5365768195407957,"gamma":0.037175603762747644,"theta":-0.026021634196824916,"vega":0.027309184998267382,"rho":-0.005374427466116407,"breakevenPct":14.114054886634728},{"delta":0.2,"premium":0.5966610565676507,"strike":39.288814087568674,"iv":0.4321823635086263,"gamma":0.055440089676968146,"theta":-0.024835006583462518,"vega":0.03276584302107143,"rho":-0.007120977194913138,"breakevenPct":9.946205729697661},{"delta":0.25,"premium":0.69816167572516,"strike":40.38529340580128,"iv":0.3802786647529214,"gamma":0.07144513281445321,"theta":-0.02446732701083617,"vega":0.037126159270731124,"rho":-0.008876151471160006,"breakevenPct":7.630449173114959},{"delta":0.3,"premium":0.8039261785598621,"strike":41.19284119039908,"iv":0.344202088595825,"gamma":0.08637879945769739,"theta":-0.024035754142438286,"vega":0.04058128488858798,"rho":-0.010618050032371502,"breakevenPct":5.997088340814003},{"delta":0.35,"premium":0.9001692798636283,"strike":41.834461865757525,"iv":0.31280138223984333,"gamma":0.10141949941183301,"theta":-0.023212420165937265,"vega":0.043139881956483064,"rho":-0.012326986769010798,"breakevenPct":4.7277529328255765},{"delta":0.4,"premium":1.0675632911392408,"strike":42.335443037974684,"iv":0.30298924050632914,"gamma":0.10811772151898734,"theta":-0.02316772151898734,"vega":0.04470569620253165,"rho":-0.014071174067969476,"breakevenPct":3.9513477134371624},{"delta":0.45,"premium":1.2596971066907778,"strike":42.7875226039783,"iv":0.30068363471971066,"gamma":0.11191518987341773,"theta":-0.02339376130198915,"vega":0.045926311030741414,"rho":-0.015827618300996077,"breakevenPct":3.3463387051792126},{"delta":0.5,"premium":1.4877712477396023,"strike":43.239602169981914,"iv":0.3003667269439421,"gamma":0.1128613924050633,"theta":-0.023284358047016274,"vega":0.04628435804701628,"rho":-0.017599996615530317,"breakevenPct":2.8249787684977927},{"delta":0.55,"premium":1.747716998191682,"strike":43.69168173598553,"iv":0.3018133815551537,"gamma":0.11127911392405063,"theta":-0.022877486437613018,"vega":0.04587748643761302,"rho":-0.019386505153288314,"breakevenPct":2.3777981971766913},{"delta":0.6,"premium":2.0402173913043478,"strike":44.16459627329193,"iv":0.3041990683229814,"gamma":0.1082248447204969,"theta":-0.02227080745341615,"vega":0.04495807453416149,"rho":-0.02119162864596303,"breakevenPct":1.9578944970218544},{"delta":0.65,"premium":2.402536231884058,"strike":44.68219461697723,"iv":0.30859865424430644,"gamma":0.10201366459627328,"theta":-0.02123561076604555,"vega":0.04293944099378882,"rho":-0.023036674777798766,"breakevenPct":1.596490250122966},{"delta":0.7,"premium":2.8286939313984165,"strike":45.254617414248024,"iv":0.31478825857519793,"gamma":0.09420250659630607,"theta":-0.01998891820580475,"vega":0.0404014511873351,"rho":-0.02492281572505446,"breakevenPct":1.2560665210084276},{"delta":0.75,"premium":3.356398416886544,"strike":45.91424802110818,"iv":0.32382519788918207,"gamma":0.08384630606860158,"theta":-0.01840580474934037,"vega":0.03703733509234828,"rho":-0.026874325109273515,"breakevenPct":0.9490159471259877}]}},"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"}}