{"symbol":"FTXO","url":"https://intraalpha.com/companies/FTXO","capturedAt":"2026-10-22T18:16:15.991Z","state":"ready","quote":{"symbol":"FTXO","last_price":39.57,"prev_close":39.1838,"regular_close":39.57,"change":0.3862,"change_pct":0.9856,"regular_change":0.3862,"regular_change_pct":0.9856,"extended_change":0,"extended_change_pct":0,"bid":39.58,"ask":39.6,"bid_size":1800,"ask_size":700,"volume":28032,"vwap":39.476589,"open":39,"high":39.67,"low":39,"close":39.57,"trade_count":247,"last_trade_at":"2026-10-22T18:08:40.715724423Z","last_quote_at":"2026-10-22T18:16:11.459231258Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:16:00.189091506-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":249600000,"net_expense_ratio":0.006,"portfolio_turnover":0.49,"dividend_yield":0.0215,"inception_date":"2016-09-20","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:16:15.218354+00:00"},"optionObservedAt":"2026-10-22T18:13:12.829Z","bars":[{"c":38.16,"h":38.255,"l":38.1,"n":27,"o":38.25,"t":"2026-10-15T13:30:00Z","v":2516,"vw":38.197917},{"c":38.07,"h":38.07,"l":38.07,"n":4,"o":38.07,"t":"2026-10-15T13:40:00Z","v":233,"vw":38.07},{"c":38.15,"h":38.15,"l":38.05,"n":23,"o":38.06,"t":"2026-10-15T13:45:00Z","v":1966,"vw":38.117427},{"c":38.3,"h":38.33,"l":38.3,"n":4,"o":38.33,"t":"2026-10-15T13:55:00Z","v":400,"vw":38.3175},{"c":38.285,"h":38.285,"l":38.285,"n":2,"o":38.285,"t":"2026-10-15T14:00:00Z","v":127,"vw":38.285},{"c":38.395,"h":38.395,"l":38.32,"n":26,"o":38.32,"t":"2026-10-15T14:05:00Z","v":1784,"vw":38.326952},{"c":38.39,"h":38.42,"l":38.36,"n":28,"o":38.395,"t":"2026-10-15T14:10:00Z","v":23921,"vw":38.381033},{"c":38.3366,"h":38.3699,"l":38.3366,"n":3,"o":38.3699,"t":"2026-10-15T14:15:00Z","v":2064,"vw":38.346189},{"c":38.35,"h":38.38,"l":38.33,"n":40,"o":38.35,"t":"2026-10-15T14:20:00Z","v":5079,"vw":38.363295},{"c":38.44,"h":38.44,"l":38.4,"n":20,"o":38.4,"t":"2026-10-15T14:25:00Z","v":5160,"vw":38.434242},{"c":38.47,"h":38.47,"l":38.47,"n":2,"o":38.47,"t":"2026-10-15T14:30:00Z","v":171,"vw":38.47},{"c":38.56,"h":38.57,"l":38.56,"n":9,"o":38.565,"t":"2026-10-15T14:35:00Z","v":836,"vw":38.567169},{"c":38.64,"h":38.67,"l":38.61,"n":7,"o":38.61,"t":"2026-10-15T14:40:00Z","v":1632,"vw":38.63669},{"c":38.54,"h":38.62,"l":38.525,"n":22,"o":38.62,"t":"2026-10-15T14:45:00Z","v":3481,"vw":38.582291},{"c":38.59,"h":38.59,"l":38.57,"n":6,"o":38.57,"t":"2026-10-15T14:50:00Z","v":1152,"vw":38.583566},{"c":38.47,"h":38.47,"l":38.47,"n":1,"o":38.47,"t":"2026-10-15T15:05:00Z","v":140,"vw":38.47},{"c":38.43,"h":38.43,"l":38.43,"n":1,"o":38.43,"t":"2026-10-15T15:10:00Z","v":100,"vw":38.43},{"c":38.38,"h":38.41,"l":38.38,"n":4,"o":38.41,"t":"2026-10-15T15:15:00Z","v":1305,"vw":38.394469},{"c":38.36,"h":38.36,"l":38.36,"n":2,"o":38.36,"t":"2026-10-15T15:25:00Z","v":220,"vw":38.36},{"c":38.39,"h":38.4,"l":38.36,"n":21,"o":38.38,"t":"2026-10-15T15:30:00Z","v":4459,"vw":38.382762},{"c":38.39,"h":38.4,"l":38.39,"n":4,"o":38.4,"t":"2026-10-15T15:35:00Z","v":276,"vw":38.395},{"c":38.42,"h":38.43,"l":38.42,"n":7,"o":38.43,"t":"2026-10-15T15:40:00Z","v":1371,"vw":38.424587},{"c":38.42,"h":38.45,"l":38.42,"n":10,"o":38.44,"t":"2026-10-15T15:45:00Z","v":2294,"vw":38.43555},{"c":38.4,"h":38.41,"l":38.4,"n":13,"o":38.41,"t":"2026-10-15T15:50:00Z","v":2431,"vw":38.407514},{"c":38.4,"h":38.4,"l":38.4,"n":5,"o":38.4,"t":"2026-10-15T15:55:00Z","v":1303,"vw":38.4},{"c":38.39,"h":38.4028,"l":38.39,"n":8,"o":38.4028,"t":"2026-10-15T16:00:00Z","v":1049,"vw":38.399435},{"c":38.38,"h":38.4,"l":38.38,"n":5,"o":38.4,"t":"2026-10-15T16:10:00Z","v":449,"vw":38.389685},{"c":38.52,"h":38.52,"l":38.52,"n":3,"o":38.52,"t":"2026-10-15T16:45:00Z","v":171,"vw":38.52},{"c":38.55,"h":38.56,"l":38.55,"n":2,"o":38.56,"t":"2026-10-15T16:50:00Z","v":650,"vw":38.556923},{"c":38.545,"h":38.545,"l":38.53,"n":7,"o":38.53,"t":"2026-10-15T16:55:00Z","v":1040,"vw":38.532729},{"c":38.56,"h":38.56,"l":38.56,"n":8,"o":38.56,"t":"2026-10-15T17:00:00Z","v":820,"vw":38.56},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-10-15T17:05:00Z","v":1790,"vw":38.61},{"c":38.61,"h":38.61,"l":38.605,"n":3,"o":38.605,"t":"2026-10-15T17:10:00Z","v":435,"vw":38.60875},{"c":38.65,"h":38.66,"l":38.65,"n":4,"o":38.66,"t":"2026-10-15T17:20:00Z","v":4075,"vw":38.658849},{"c":38.67,"h":38.67,"l":38.67,"n":2,"o":38.67,"t":"2026-10-15T17:25:00Z","v":206,"vw":38.67},{"c":38.675,"h":38.675,"l":38.67,"n":2,"o":38.67,"t":"2026-10-15T17:30:00Z","v":632,"vw":38.67144},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-15T17:35:00Z","v":100,"vw":38.69},{"c":38.69,"h":38.69,"l":38.69,"n":2,"o":38.69,"t":"2026-10-15T17:40:00Z","v":215,"vw":38.69},{"c":38.668457,"h":38.668457,"l":38.668457,"n":11,"o":38.668457,"t":"2026-10-15T17:45:00Z","v":618,"vw":38.668457},{"c":38.63,"h":38.65,"l":38.63,"n":3,"o":38.65,"t":"2026-10-15T17:55:00Z","v":1799,"vw":38.631673},{"c":38.62,"h":38.63,"l":38.62,"n":21,"o":38.63,"t":"2026-10-15T18:00:00Z","v":5082,"vw":38.629801},{"c":38.64,"h":38.64,"l":38.64,"n":3,"o":38.64,"t":"2026-10-15T18:05:00Z","v":432,"vw":38.64},{"c":38.59,"h":38.59,"l":38.59,"n":2,"o":38.59,"t":"2026-10-15T18:10:00Z","v":200,"vw":38.59},{"c":38.62,"h":38.62,"l":38.62,"n":3,"o":38.62,"t":"2026-10-15T18:25:00Z","v":600,"vw":38.62},{"c":38.63,"h":38.63,"l":38.62,"n":2,"o":38.62,"t":"2026-10-15T18:30:00Z","v":220,"vw":38.624545},{"c":38.6,"h":38.6,"l":38.59,"n":5,"o":38.59,"t":"2026-10-15T18:35:00Z","v":499,"vw":38.597368},{"c":38.6,"h":38.61,"l":38.6,"n":3,"o":38.61,"t":"2026-10-15T18:40:00Z","v":1741,"vw":38.601851},{"c":38.62,"h":38.62,"l":38.6,"n":6,"o":38.6,"t":"2026-10-15T18:45:00Z","v":921,"vw":38.605366},{"c":38.62,"h":38.62,"l":38.61,"n":2,"o":38.61,"t":"2026-10-15T18:50:00Z","v":237,"vw":38.615781},{"c":38.59,"h":38.59,"l":38.59,"n":3,"o":38.59,"t":"2026-10-15T18:55:00Z","v":440,"vw":38.59},{"c":38.59,"h":38.6,"l":38.59,"n":3,"o":38.6,"t":"2026-10-15T19:00:00Z","v":323,"vw":38.593443},{"c":38.63,"h":38.63,"l":38.63,"n":2,"o":38.63,"t":"2026-10-15T19:05:00Z","v":346,"vw":38.63},{"c":38.64,"h":38.64,"l":38.64,"n":4,"o":38.64,"t":"2026-10-15T19:10:00Z","v":314,"vw":38.64},{"c":38.65,"h":38.65,"l":38.65,"n":2,"o":38.65,"t":"2026-10-15T19:15:00Z","v":180,"vw":38.65},{"c":38.655,"h":38.655,"l":38.64,"n":7,"o":38.65,"t":"2026-10-15T19:30:00Z","v":573,"vw":38.64875},{"c":38.63,"h":38.63,"l":38.63,"n":5,"o":38.63,"t":"2026-10-15T19:35:00Z","v":341,"vw":38.63},{"c":38.61,"h":38.625,"l":38.61,"n":31,"o":38.61,"t":"2026-10-15T19:40:00Z","v":3621,"vw":38.615019},{"c":38.55,"h":38.61,"l":38.55,"n":54,"o":38.61,"t":"2026-10-15T19:45:00Z","v":2705,"vw":38.572617},{"c":38.615,"h":38.615,"l":38.56,"n":45,"o":38.56,"t":"2026-10-15T19:50:00Z","v":4686,"vw":38.594069},{"c":38.62,"h":38.6398,"l":38.61,"n":107,"o":38.61,"t":"2026-10-15T19:55:00Z","v":28151,"vw":38.621754},{"c":39.045,"h":39.045,"l":38.77,"n":24,"o":38.77,"t":"2026-10-16T13:30:00Z","v":3567,"vw":38.914111},{"c":39.41,"h":39.41,"l":39.29,"n":7,"o":39.29,"t":"2026-10-16T13:35:00Z","v":570,"vw":39.384843},{"c":39.36,"h":39.36,"l":39.36,"n":2,"o":39.36,"t":"2026-10-16T13:40:00Z","v":101,"vw":39.36},{"c":39.345,"h":39.35,"l":39.31,"n":6,"o":39.31,"t":"2026-10-16T13:50:00Z","v":600,"vw":39.3225},{"c":39.19,"h":39.19,"l":39.17,"n":5,"o":39.17,"t":"2026-10-16T14:05:00Z","v":400,"vw":39.178333},{"c":39.125,"h":39.17,"l":39.125,"n":17,"o":39.17,"t":"2026-10-16T14:10:00Z","v":1376,"vw":39.131818},{"c":39.22,"h":39.22,"l":39.16,"n":14,"o":39.16,"t":"2026-10-16T14:15:00Z","v":1177,"vw":39.203056},{"c":39.29,"h":39.31,"l":39.27,"n":16,"o":39.27,"t":"2026-10-16T14:20:00Z","v":1429,"vw":39.28734},{"c":39.31,"h":39.31,"l":39.31,"n":16,"o":39.31,"t":"2026-10-16T14:25:00Z","v":115,"vw":39.31},{"c":39.37,"h":39.37,"l":39.37,"n":7,"o":39.37,"t":"2026-10-16T14:30:00Z","v":675,"vw":39.37},{"c":39.265,"h":39.265,"l":39.265,"n":1,"o":39.265,"t":"2026-10-16T14:35:00Z","v":100,"vw":39.265},{"c":39.22,"h":39.22,"l":39.22,"n":1,"o":39.22,"t":"2026-10-16T14:40:00Z","v":200,"vw":39.22},{"c":39.22,"h":39.22,"l":39.22,"n":1,"o":39.22,"t":"2026-10-16T14:45:00Z","v":100,"vw":39.22},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-16T14:50:00Z","v":470,"vw":39.2},{"c":39.27,"h":39.27,"l":39.27,"n":1,"o":39.27,"t":"2026-10-16T15:00:00Z","v":200,"vw":39.27},{"c":39.35,"h":39.36,"l":39.35,"n":4,"o":39.36,"t":"2026-10-16T15:10:00Z","v":301,"vw":39.356667},{"c":39.3124,"h":39.33,"l":39.3083,"n":10,"o":39.33,"t":"2026-10-16T15:15:00Z","v":1542,"vw":39.318986},{"c":39.26,"h":39.31,"l":39.26,"n":4,"o":39.31,"t":"2026-10-16T15:20:00Z","v":487,"vw":39.281458},{"c":39.24,"h":39.24,"l":39.24,"n":3,"o":39.24,"t":"2026-10-16T15:25:00Z","v":203,"vw":39.24},{"c":39.22,"h":39.24,"l":39.21,"n":7,"o":39.24,"t":"2026-10-16T15:30:00Z","v":624,"vw":39.225988},{"c":39.15,"h":39.16,"l":39.15,"n":6,"o":39.16,"t":"2026-10-16T15:35:00Z","v":741,"vw":39.151684},{"c":39.13,"h":39.15,"l":39.13,"n":2,"o":39.15,"t":"2026-10-16T15:40:00Z","v":260,"vw":39.137692},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-16T15:45:00Z","v":194,"vw":39.11},{"c":39.05,"h":39.05,"l":39.05,"n":6,"o":39.05,"t":"2026-10-16T15:50:00Z","v":1079,"vw":39.05},{"c":38.95,"h":38.95,"l":38.95,"n":4,"o":38.95,"t":"2026-10-16T16:00:00Z","v":734,"vw":38.95},{"c":38.94,"h":38.94,"l":38.94,"n":1,"o":38.94,"t":"2026-10-16T16:05:00Z","v":202,"vw":38.94},{"c":38.91,"h":38.91,"l":38.91,"n":5,"o":38.91,"t":"2026-10-16T16:15:00Z","v":638,"vw":38.91},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-16T16:25:00Z","v":213,"vw":38.92},{"c":38.87,"h":38.87,"l":38.87,"n":2,"o":38.87,"t":"2026-10-16T16:30:00Z","v":242,"vw":38.87},{"c":38.85,"h":38.85,"l":38.85,"n":3,"o":38.85,"t":"2026-10-16T16:35:00Z","v":300,"vw":38.85},{"c":38.75,"h":38.76,"l":38.75,"n":5,"o":38.76,"t":"2026-10-16T16:50:00Z","v":414,"vw":38.756667},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-16T16:55:00Z","v":100,"vw":38.75},{"c":38.73,"h":38.73,"l":38.73,"n":2,"o":38.73,"t":"2026-10-16T17:00:00Z","v":228,"vw":38.73},{"c":38.65,"h":38.6603,"l":38.64,"n":13,"o":38.6603,"t":"2026-10-16T17:05:00Z","v":3738,"vw":38.649344},{"c":38.65,"h":38.65,"l":38.65,"n":2,"o":38.65,"t":"2026-10-16T17:10:00Z","v":123,"vw":38.65},{"c":38.65,"h":38.65,"l":38.65,"n":6,"o":38.65,"t":"2026-10-16T17:15:00Z","v":1588,"vw":38.65},{"c":38.66,"h":38.66,"l":38.66,"n":6,"o":38.66,"t":"2026-10-16T17:20:00Z","v":258,"vw":38.66},{"c":38.76,"h":38.76,"l":38.76,"n":3,"o":38.76,"t":"2026-10-16T17:30:00Z","v":410,"vw":38.76},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-10-16T17:40:00Z","v":100,"vw":38.81},{"c":38.78,"h":38.78,"l":38.77,"n":9,"o":38.77,"t":"2026-10-16T17:45:00Z","v":1487,"vw":38.774777},{"c":38.72,"h":38.75,"l":38.72,"n":13,"o":38.75,"t":"2026-10-16T17:50:00Z","v":1457,"vw":38.738932},{"c":38.72,"h":38.72,"l":38.72,"n":6,"o":38.72,"t":"2026-10-16T17:55:00Z","v":908,"vw":38.72},{"c":38.76,"h":38.76,"l":38.75,"n":4,"o":38.75,"t":"2026-10-16T18:10:00Z","v":654,"vw":38.755984},{"c":38.76,"h":38.78,"l":38.76,"n":5,"o":38.78,"t":"2026-10-16T18:15:00Z","v":550,"vw":38.76554},{"c":38.76,"h":38.76,"l":38.74,"n":18,"o":38.74,"t":"2026-10-16T18:20:00Z","v":9188,"vw":38.750903},{"c":38.7425,"h":38.755,"l":38.72,"n":7,"o":38.72,"t":"2026-10-16T18:30:00Z","v":792,"vw":38.747052},{"c":38.75,"h":38.75,"l":38.74,"n":6,"o":38.74,"t":"2026-10-16T18:35:00Z","v":404,"vw":38.7425},{"c":38.78,"h":38.78,"l":38.78,"n":1,"o":38.78,"t":"2026-10-16T18:45:00Z","v":200,"vw":38.78},{"c":38.7624,"h":38.82,"l":38.7624,"n":10,"o":38.8024,"t":"2026-10-16T18:50:00Z","v":917,"vw":38.798628},{"c":38.78,"h":38.78,"l":38.75,"n":8,"o":38.75,"t":"2026-10-16T18:55:00Z","v":805,"vw":38.763736},{"c":38.78,"h":38.78,"l":38.78,"n":4,"o":38.78,"t":"2026-10-16T19:00:00Z","v":350,"vw":38.78},{"c":38.77,"h":38.77,"l":38.77,"n":1,"o":38.77,"t":"2026-10-16T19:05:00Z","v":160,"vw":38.77},{"c":38.77,"h":38.79,"l":38.77,"n":9,"o":38.77,"t":"2026-10-16T19:10:00Z","v":868,"vw":38.77763},{"c":38.76,"h":38.79,"l":38.75,"n":34,"o":38.79,"t":"2026-10-16T19:15:00Z","v":2503,"vw":38.761683},{"c":38.76,"h":38.77,"l":38.75,"n":6,"o":38.77,"t":"2026-10-16T19:20:00Z","v":1191,"vw":38.75468},{"c":38.76,"h":38.765,"l":38.75,"n":9,"o":38.75,"t":"2026-10-16T19:25:00Z","v":1052,"vw":38.753889},{"c":38.76,"h":38.77,"l":38.76,"n":10,"o":38.76,"t":"2026-10-16T19:30:00Z","v":784,"vw":38.762217},{"c":38.77,"h":38.795,"l":38.77,"n":9,"o":38.79,"t":"2026-10-16T19:35:00Z","v":1061,"vw":38.782826},{"c":38.735,"h":38.735,"l":38.72,"n":11,"o":38.72,"t":"2026-10-16T19:40:00Z","v":887,"vw":38.725519},{"c":38.79,"h":38.79,"l":38.74,"n":30,"o":38.74,"t":"2026-10-16T19:45:00Z","v":1063,"vw":38.774375},{"c":38.83,"h":38.83,"l":38.8,"n":16,"o":38.8,"t":"2026-10-16T19:50:00Z","v":2729,"vw":38.824287},{"c":38.82,"h":38.84,"l":38.82,"n":103,"o":38.83,"t":"2026-10-16T19:55:00Z","v":18398,"vw":38.828926},{"c":38.75,"h":38.75,"l":38.75,"n":4,"o":38.75,"t":"2026-10-19T13:30:00Z","v":314,"vw":38.75},{"c":38.71,"h":38.71,"l":38.71,"n":2,"o":38.71,"t":"2026-10-19T13:35:00Z","v":461,"vw":38.71},{"c":38.76,"h":38.76,"l":38.72,"n":8,"o":38.72,"t":"2026-10-19T13:40:00Z","v":514,"vw":38.74625},{"c":38.73,"h":38.73,"l":38.72,"n":2,"o":38.72,"t":"2026-10-19T13:45:00Z","v":200,"vw":38.725},{"c":38.695,"h":38.695,"l":38.695,"n":1,"o":38.695,"t":"2026-10-19T13:50:00Z","v":100,"vw":38.695},{"c":38.69,"h":38.69,"l":38.6548,"n":4,"o":38.6548,"t":"2026-10-19T13:55:00Z","v":450,"vw":38.664857},{"c":38.66,"h":38.66,"l":38.66,"n":2,"o":38.66,"t":"2026-10-19T14:00:00Z","v":101,"vw":38.66},{"c":38.72,"h":38.72,"l":38.72,"n":1,"o":38.72,"t":"2026-10-19T14:10:00Z","v":200,"vw":38.72},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-19T14:30:00Z","v":100,"vw":38.69},{"c":38.66,"h":38.69,"l":38.66,"n":6,"o":38.67,"t":"2026-10-19T14:35:00Z","v":699,"vw":38.671672},{"c":38.62,"h":38.62,"l":38.62,"n":2,"o":38.62,"t":"2026-10-19T14:45:00Z","v":200,"vw":38.62},{"c":38.61,"h":38.61,"l":38.61,"n":4,"o":38.61,"t":"2026-10-19T14:50:00Z","v":241,"vw":38.61},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-19T14:55:00Z","v":168,"vw":38.64},{"c":38.71,"h":38.73,"l":38.71,"n":3,"o":38.72,"t":"2026-10-19T15:05:00Z","v":467,"vw":38.720535},{"c":38.74,"h":38.74,"l":38.74,"n":1,"o":38.74,"t":"2026-10-19T15:10:00Z","v":100,"vw":38.74},{"c":38.77,"h":38.77,"l":38.77,"n":1,"o":38.77,"t":"2026-10-19T15:15:00Z","v":200,"vw":38.77},{"c":38.68,"h":38.68,"l":38.68,"n":4,"o":38.68,"t":"2026-10-19T15:25:00Z","v":974,"vw":38.68},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-19T15:30:00Z","v":100,"vw":38.66},{"c":38.67,"h":38.67,"l":38.67,"n":2,"o":38.67,"t":"2026-10-19T15:35:00Z","v":198,"vw":38.67},{"c":38.67,"h":38.67,"l":38.67,"n":1,"o":38.67,"t":"2026-10-19T15:40:00Z","v":100,"vw":38.67},{"c":38.68,"h":38.685,"l":38.68,"n":6,"o":38.685,"t":"2026-10-19T15:45:00Z","v":2577,"vw":38.683902},{"c":38.65,"h":38.68,"l":38.65,"n":6,"o":38.68,"t":"2026-10-19T15:50:00Z","v":501,"vw":38.66},{"c":38.66,"h":38.66,"l":38.66,"n":5,"o":38.66,"t":"2026-10-19T15:55:00Z","v":728,"vw":38.66},{"c":38.54,"h":38.65,"l":38.53,"n":7,"o":38.65,"t":"2026-10-19T16:00:00Z","v":851,"vw":38.560024},{"c":38.52,"h":38.5201,"l":38.52,"n":3,"o":38.52,"t":"2026-10-19T16:05:00Z","v":793,"vw":38.520063},{"c":38.5,"h":38.515,"l":38.5,"n":5,"o":38.51,"t":"2026-10-19T16:10:00Z","v":570,"vw":38.509132},{"c":38.51,"h":38.51,"l":38.5,"n":2,"o":38.5,"t":"2026-10-19T16:15:00Z","v":295,"vw":38.50339},{"c":38.52,"h":38.52,"l":38.52,"n":5,"o":38.52,"t":"2026-10-19T16:20:00Z","v":611,"vw":38.52},{"c":38.4812,"h":38.4812,"l":38.4812,"n":1,"o":38.4812,"t":"2026-10-19T16:25:00Z","v":150,"vw":38.4812},{"c":38.47,"h":38.47,"l":38.47,"n":1,"o":38.47,"t":"2026-10-19T16:30:00Z","v":100,"vw":38.47},{"c":38.49,"h":38.49,"l":38.49,"n":5,"o":38.49,"t":"2026-10-19T16:35:00Z","v":984,"vw":38.49},{"c":38.48,"h":38.49,"l":38.48,"n":6,"o":38.49,"t":"2026-10-19T16:40:00Z","v":679,"vw":38.483407},{"c":38.47,"h":38.47,"l":38.47,"n":1,"o":38.47,"t":"2026-10-19T16:45:00Z","v":199,"vw":38.47},{"c":38.52,"h":38.52,"l":38.51,"n":8,"o":38.51,"t":"2026-10-19T16:55:00Z","v":11460,"vw":38.510175},{"c":38.5,"h":38.52,"l":38.5,"n":2,"o":38.52,"t":"2026-10-19T17:00:00Z","v":200,"vw":38.51},{"c":38.45,"h":38.46,"l":38.45,"n":3,"o":38.46,"t":"2026-10-19T17:05:00Z","v":364,"vw":38.452817},{"c":38.46,"h":38.46,"l":38.46,"n":1,"o":38.46,"t":"2026-10-19T17:10:00Z","v":100,"vw":38.46},{"c":38.49,"h":38.49,"l":38.475,"n":7,"o":38.48,"t":"2026-10-19T17:20:00Z","v":1886,"vw":38.483701},{"c":38.5,"h":38.5,"l":38.5,"n":5,"o":38.5,"t":"2026-10-19T17:30:00Z","v":543,"vw":38.5},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-19T17:45:00Z","v":100,"vw":38.48},{"c":38.5,"h":38.5,"l":38.5,"n":3,"o":38.5,"t":"2026-10-19T17:50:00Z","v":593,"vw":38.5},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-19T17:55:00Z","v":182,"vw":38.48},{"c":38.46,"h":38.46,"l":38.46,"n":2,"o":38.46,"t":"2026-10-19T18:05:00Z","v":170,"vw":38.46},{"c":38.48,"h":38.48,"l":38.45,"n":3,"o":38.45,"t":"2026-10-19T18:10:00Z","v":503,"vw":38.464036},{"c":38.46,"h":38.46,"l":38.46,"n":1,"o":38.46,"t":"2026-10-19T18:25:00Z","v":100,"vw":38.46},{"c":38.43,"h":38.43,"l":38.43,"n":2,"o":38.43,"t":"2026-10-19T18:30:00Z","v":249,"vw":38.43},{"c":38.42,"h":38.42,"l":38.42,"n":2,"o":38.42,"t":"2026-10-19T18:35:00Z","v":129,"vw":38.42},{"c":38.425,"h":38.425,"l":38.425,"n":3,"o":38.425,"t":"2026-10-19T18:40:00Z","v":360,"vw":38.425},{"c":38.38,"h":38.4,"l":38.38,"n":10,"o":38.3975,"t":"2026-10-19T18:50:00Z","v":1712,"vw":38.39565},{"c":38.41,"h":38.41,"l":38.4,"n":2,"o":38.4,"t":"2026-10-19T18:55:00Z","v":341,"vw":38.404282},{"c":38.41,"h":38.41,"l":38.41,"n":1,"o":38.41,"t":"2026-10-19T19:00:00Z","v":100,"vw":38.41},{"c":38.39,"h":38.41,"l":38.39,"n":2,"o":38.41,"t":"2026-10-19T19:05:00Z","v":306,"vw":38.396536},{"c":38.38,"h":38.38,"l":38.38,"n":4,"o":38.38,"t":"2026-10-19T19:10:00Z","v":735,"vw":38.38},{"c":38.385,"h":38.395,"l":38.3802,"n":5,"o":38.3802,"t":"2026-10-19T19:15:00Z","v":2000,"vw":38.382383},{"c":38.3899,"h":38.4,"l":38.3899,"n":4,"o":38.4,"t":"2026-10-19T19:20:00Z","v":811,"vw":38.392496},{"c":38.38,"h":38.4,"l":38.38,"n":4,"o":38.4,"t":"2026-10-19T19:25:00Z","v":375,"vw":38.393333},{"c":38.39,"h":38.395,"l":38.37,"n":8,"o":38.37,"t":"2026-10-19T19:30:00Z","v":1581,"vw":38.389024},{"c":38.33,"h":38.38,"l":38.33,"n":18,"o":38.38,"t":"2026-10-19T19:35:00Z","v":2781,"vw":38.351811},{"c":38.365,"h":38.365,"l":38.335,"n":19,"o":38.335,"t":"2026-10-19T19:40:00Z","v":2051,"vw":38.353089},{"c":38.35,"h":38.375,"l":38.35,"n":16,"o":38.3601,"t":"2026-10-19T19:45:00Z","v":1409,"vw":38.359474},{"c":38.37,"h":38.37,"l":38.35,"n":27,"o":38.35,"t":"2026-10-19T19:50:00Z","v":3547,"vw":38.35696},{"c":38.35,"h":38.36,"l":38.35,"n":19,"o":38.36,"t":"2026-10-19T19:55:00Z","v":5336,"vw":38.351164},{"c":38.72,"h":38.74,"l":38.55,"n":7,"o":38.55,"t":"2026-10-20T13:35:00Z","v":1345,"vw":38.699091},{"c":38.92,"h":38.92,"l":38.92,"n":1,"o":38.92,"t":"2026-10-20T13:40:00Z","v":100,"vw":38.92},{"c":39.0082,"h":39.0082,"l":39.0082,"n":2,"o":39.0082,"t":"2026-10-20T13:50:00Z","v":227,"vw":39.0082},{"c":39.13,"h":39.13,"l":39.13,"n":2,"o":39.13,"t":"2026-10-20T13:55:00Z","v":117,"vw":39.13},{"c":39.02,"h":39.05,"l":39.01,"n":23,"o":39.05,"t":"2026-10-20T14:00:00Z","v":6697,"vw":39.037359},{"c":38.89,"h":38.895,"l":38.89,"n":2,"o":38.895,"t":"2026-10-20T14:05:00Z","v":200,"vw":38.8925},{"c":38.91,"h":38.91,"l":38.88,"n":8,"o":38.88,"t":"2026-10-20T14:10:00Z","v":284,"vw":38.895},{"c":38.9,"h":38.9,"l":38.9,"n":2,"o":38.9,"t":"2026-10-20T14:15:00Z","v":101,"vw":38.9},{"c":39.1,"h":39.1,"l":38.92,"n":17,"o":38.92,"t":"2026-10-20T14:20:00Z","v":890,"vw":38.985575},{"c":39.16,"h":39.165,"l":39.14,"n":6,"o":39.14,"t":"2026-10-20T14:50:00Z","v":507,"vw":39.156461},{"c":39.17,"h":39.17,"l":39.17,"n":2,"o":39.17,"t":"2026-10-20T14:55:00Z","v":157,"vw":39.17},{"c":39.05,"h":39.05,"l":39.05,"n":2,"o":39.05,"t":"2026-10-20T15:00:00Z","v":199,"vw":39.05},{"c":38.92,"h":38.98,"l":38.92,"n":10,"o":38.98,"t":"2026-10-20T15:10:00Z","v":706,"vw":38.943576},{"c":38.97,"h":38.97,"l":38.97,"n":7,"o":38.97,"t":"2026-10-20T15:15:00Z","v":916,"vw":38.97},{"c":38.98,"h":38.98,"l":38.98,"n":3,"o":38.98,"t":"2026-10-20T15:20:00Z","v":146,"vw":38.98},{"c":38.9,"h":38.91,"l":38.9,"n":8,"o":38.91,"t":"2026-10-20T15:30:00Z","v":1113,"vw":38.908502},{"c":38.94,"h":38.95,"l":38.935,"n":7,"o":38.935,"t":"2026-10-20T15:35:00Z","v":1581,"vw":38.946848},{"c":39.004,"h":39.004,"l":39.004,"n":1,"o":39.004,"t":"2026-10-20T15:40:00Z","v":250,"vw":39.004},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-20T15:50:00Z","v":105,"vw":38.99},{"c":38.965,"h":39,"l":38.965,"n":3,"o":39,"t":"2026-10-20T15:55:00Z","v":424,"vw":38.975},{"c":38.98,"h":38.98,"l":38.98,"n":2,"o":38.98,"t":"2026-10-20T16:00:00Z","v":200,"vw":38.98},{"c":38.95,"h":38.99,"l":38.945,"n":19,"o":38.99,"t":"2026-10-20T16:10:00Z","v":2424,"vw":38.976025},{"c":38.955,"h":38.955,"l":38.955,"n":5,"o":38.955,"t":"2026-10-20T16:15:00Z","v":214,"vw":38.955},{"c":38.94,"h":38.94,"l":38.94,"n":3,"o":38.94,"t":"2026-10-20T16:40:00Z","v":138,"vw":38.94},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-10-20T16:45:00Z","v":160,"vw":38.94},{"c":38.97,"h":38.97,"l":38.97,"n":2,"o":38.97,"t":"2026-10-20T16:50:00Z","v":117,"vw":38.97},{"c":38.9158,"h":38.9158,"l":38.9158,"n":1,"o":38.9158,"t":"2026-10-20T16:55:00Z","v":105,"vw":38.9158},{"c":38.9,"h":38.9,"l":38.9,"n":1,"o":38.9,"t":"2026-10-20T17:00:00Z","v":100,"vw":38.9},{"c":38.92,"h":38.92,"l":38.91,"n":10,"o":38.91,"t":"2026-10-20T17:10:00Z","v":837,"vw":38.912455},{"c":38.93,"h":38.93,"l":38.925,"n":7,"o":38.925,"t":"2026-10-20T17:20:00Z","v":670,"vw":38.929092},{"c":38.93,"h":38.93,"l":38.93,"n":3,"o":38.93,"t":"2026-10-20T17:25:00Z","v":132,"vw":38.93},{"c":38.96,"h":38.96,"l":38.955,"n":2,"o":38.955,"t":"2026-10-20T17:30:00Z","v":250,"vw":38.957},{"c":38.95,"h":38.95,"l":38.95,"n":11,"o":38.95,"t":"2026-10-20T17:35:00Z","v":1387,"vw":38.95},{"c":38.96,"h":38.96,"l":38.96,"n":4,"o":38.96,"t":"2026-10-20T17:40:00Z","v":233,"vw":38.96},{"c":38.975,"h":38.98,"l":38.965,"n":14,"o":38.98,"t":"2026-10-20T17:50:00Z","v":1023,"vw":38.974692},{"c":38.97,"h":38.97,"l":38.95,"n":9,"o":38.96,"t":"2026-10-20T17:55:00Z","v":1861,"vw":38.960116},{"c":38.97,"h":38.97,"l":38.97,"n":2,"o":38.97,"t":"2026-10-20T18:00:00Z","v":214,"vw":38.97},{"c":38.96,"h":38.96,"l":38.955,"n":9,"o":38.96,"t":"2026-10-20T18:05:00Z","v":1675,"vw":38.959667},{"c":38.961,"h":38.961,"l":38.961,"n":3,"o":38.961,"t":"2026-10-20T18:10:00Z","v":1005,"vw":38.961},{"c":38.9211,"h":38.97,"l":38.9211,"n":12,"o":38.97,"t":"2026-10-20T18:15:00Z","v":2572,"vw":38.960256},{"c":38.91,"h":38.91,"l":38.91,"n":2,"o":38.91,"t":"2026-10-20T18:20:00Z","v":200,"vw":38.91},{"c":38.91,"h":38.915,"l":38.91,"n":3,"o":38.915,"t":"2026-10-20T18:25:00Z","v":896,"vw":38.914419},{"c":38.94,"h":38.96,"l":38.94,"n":6,"o":38.95,"t":"2026-10-20T18:30:00Z","v":851,"vw":38.94507},{"c":38.93,"h":38.93,"l":38.93,"n":3,"o":38.93,"t":"2026-10-20T18:45:00Z","v":223,"vw":38.93},{"c":38.94,"h":38.94,"l":38.94,"n":2,"o":38.94,"t":"2026-10-20T18:50:00Z","v":200,"vw":38.94},{"c":38.93,"h":38.93,"l":38.93,"n":1,"o":38.93,"t":"2026-10-20T18:55:00Z","v":100,"vw":38.93},{"c":38.96,"h":38.965,"l":38.95,"n":19,"o":38.95,"t":"2026-10-20T19:00:00Z","v":2712,"vw":38.960531},{"c":38.95,"h":38.95,"l":38.95,"n":1,"o":38.95,"t":"2026-10-20T19:05:00Z","v":100,"vw":38.95},{"c":38.94,"h":38.94,"l":38.94,"n":4,"o":38.94,"t":"2026-10-20T19:10:00Z","v":1180,"vw":38.94},{"c":38.97,"h":38.97,"l":38.9689,"n":3,"o":38.9689,"t":"2026-10-20T19:15:00Z","v":1009,"vw":38.96901},{"c":38.9799,"h":38.98,"l":38.965,"n":8,"o":38.98,"t":"2026-10-20T19:20:00Z","v":857,"vw":38.976289},{"c":39.025,"h":39.025,"l":39.025,"n":2,"o":39.025,"t":"2026-10-20T19:25:00Z","v":216,"vw":39.025},{"c":39.02,"h":39.025,"l":39.02,"n":8,"o":39.025,"t":"2026-10-20T19:30:00Z","v":913,"vw":39.02082},{"c":38.96,"h":39,"l":38.96,"n":7,"o":39,"t":"2026-10-20T19:35:00Z","v":1302,"vw":38.968109},{"c":39.01,"h":39.01,"l":38.97,"n":5,"o":38.97,"t":"2026-10-20T19:40:00Z","v":336,"vw":38.996667},{"c":38.98,"h":39,"l":38.98,"n":38,"o":39,"t":"2026-10-20T19:45:00Z","v":1644,"vw":38.990311},{"c":38.97,"h":38.97,"l":38.97,"n":20,"o":38.97,"t":"2026-10-20T19:50:00Z","v":1442,"vw":38.97},{"c":39.01,"h":39.0399,"l":39,"n":25,"o":39,"t":"2026-10-20T19:55:00Z","v":6045,"vw":39.012061},{"c":39.03,"h":39.03,"l":39.03,"n":1,"o":39.03,"t":"2026-10-20T20:00:00Z","v":538,"vw":39.03},{"c":39.08,"h":39.27,"l":39.08,"n":78,"o":39.26,"t":"2026-10-21T13:30:00Z","v":5666,"vw":39.232075},{"c":39.01,"h":39.12,"l":39.01,"n":12,"o":39.12,"t":"2026-10-21T13:35:00Z","v":1218,"vw":39.048105},{"c":39.1,"h":39.1,"l":39.025,"n":5,"o":39.025,"t":"2026-10-21T13:40:00Z","v":783,"vw":39.079424},{"c":39.14,"h":39.14,"l":39.14,"n":2,"o":39.14,"t":"2026-10-21T13:45:00Z","v":200,"vw":39.14},{"c":39.17,"h":39.17,"l":39.17,"n":1,"o":39.17,"t":"2026-10-21T13:50:00Z","v":100,"vw":39.17},{"c":39.1019,"h":39.18,"l":39.1019,"n":9,"o":39.18,"t":"2026-10-21T13:55:00Z","v":2454,"vw":39.129264},{"c":39.03,"h":39.03,"l":39.01,"n":6,"o":39.01,"t":"2026-10-21T14:10:00Z","v":1408,"vw":39.012262},{"c":39,"h":39.02,"l":39,"n":6,"o":39.02,"t":"2026-10-21T14:15:00Z","v":501,"vw":39.008},{"c":39.01,"h":39.01,"l":39,"n":7,"o":39,"t":"2026-10-21T14:20:00Z","v":1751,"vw":39.001713},{"c":39.08,"h":39.08,"l":39.06,"n":2,"o":39.06,"t":"2026-10-21T14:25:00Z","v":529,"vw":39.063781},{"c":39.08,"h":39.13,"l":39.08,"n":10,"o":39.13,"t":"2026-10-21T14:30:00Z","v":1436,"vw":39.116212},{"c":39.2,"h":39.2,"l":39.16,"n":5,"o":39.16,"t":"2026-10-21T14:40:00Z","v":854,"vw":39.192347},{"c":39.2,"h":39.2,"l":39.2,"n":2,"o":39.2,"t":"2026-10-21T14:45:00Z","v":106,"vw":39.2},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-21T14:50:00Z","v":100,"vw":39.19},{"c":39.14,"h":39.15,"l":39.14,"n":5,"o":39.15,"t":"2026-10-21T14:55:00Z","v":490,"vw":39.147375},{"c":39.09,"h":39.09,"l":39.08,"n":5,"o":39.08,"t":"2026-10-21T15:00:00Z","v":883,"vw":39.08125},{"c":39.1,"h":39.1101,"l":39.1,"n":6,"o":39.1101,"t":"2026-10-21T15:10:00Z","v":806,"vw":39.103885},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-21T15:15:00Z","v":637,"vw":39.11},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-21T15:25:00Z","v":100,"vw":39.1},{"c":39.125,"h":39.125,"l":39.125,"n":1,"o":39.125,"t":"2026-10-21T15:30:00Z","v":485,"vw":39.125},{"c":39.15,"h":39.15,"l":39.15,"n":1,"o":39.15,"t":"2026-10-21T15:35:00Z","v":100,"vw":39.15},{"c":39.14,"h":39.15,"l":39.14,"n":4,"o":39.15,"t":"2026-10-21T15:40:00Z","v":398,"vw":39.145},{"c":39.14,"h":39.14,"l":39.14,"n":9,"o":39.14,"t":"2026-10-21T15:45:00Z","v":1538,"vw":39.14},{"c":39.1451,"h":39.15,"l":39.14,"n":7,"o":39.14,"t":"2026-10-21T15:50:00Z","v":1427,"vw":39.145039},{"c":39.16,"h":39.17,"l":39.16,"n":13,"o":39.17,"t":"2026-10-21T16:00:00Z","v":2580,"vw":39.162389},{"c":39.1116,"h":39.1116,"l":39.1116,"n":1,"o":39.1116,"t":"2026-10-21T16:05:00Z","v":1315,"vw":39.1116},{"c":39.13,"h":39.13,"l":39.13,"n":1,"o":39.13,"t":"2026-10-21T16:10:00Z","v":251,"vw":39.13},{"c":39.156,"h":39.156,"l":39.15,"n":2,"o":39.15,"t":"2026-10-21T16:15:00Z","v":720,"vw":39.151},{"c":39.23,"h":39.23,"l":39.23,"n":3,"o":39.23,"t":"2026-10-21T16:35:00Z","v":616,"vw":39.23},{"c":39.27,"h":39.27,"l":39.27,"n":2,"o":39.27,"t":"2026-10-21T16:40:00Z","v":380,"vw":39.27},{"c":39.2201,"h":39.2201,"l":39.2201,"n":2,"o":39.2201,"t":"2026-10-21T16:45:00Z","v":312,"vw":39.2201},{"c":39.22,"h":39.22,"l":39.2023,"n":5,"o":39.2023,"t":"2026-10-21T17:00:00Z","v":850,"vw":39.214943},{"c":39.21,"h":39.21,"l":39.21,"n":1,"o":39.21,"t":"2026-10-21T17:10:00Z","v":400,"vw":39.21},{"c":39.24,"h":39.24,"l":39.23,"n":17,"o":39.23,"t":"2026-10-21T17:20:00Z","v":5234,"vw":39.239142},{"c":39.24,"h":39.24,"l":39.24,"n":4,"o":39.24,"t":"2026-10-21T17:25:00Z","v":1576,"vw":39.24},{"c":39.24,"h":39.25,"l":39.24,"n":6,"o":39.245,"t":"2026-10-21T17:30:00Z","v":906,"vw":39.242494},{"c":39.215,"h":39.26,"l":39.215,"n":9,"o":39.24,"t":"2026-10-21T17:40:00Z","v":2101,"vw":39.243333},{"c":39.24,"h":39.24,"l":39.23,"n":2,"o":39.23,"t":"2026-10-21T17:45:00Z","v":200,"vw":39.235},{"c":39.22,"h":39.22,"l":39.22,"n":2,"o":39.22,"t":"2026-10-21T17:55:00Z","v":703,"vw":39.22},{"c":39.188,"h":39.21,"l":39.188,"n":2,"o":39.21,"t":"2026-10-21T18:00:00Z","v":262,"vw":39.196397},{"c":39.18,"h":39.195,"l":39.18,"n":6,"o":39.195,"t":"2026-10-21T18:05:00Z","v":1700,"vw":39.180914},{"c":39.195,"h":39.195,"l":39.195,"n":3,"o":39.195,"t":"2026-10-21T18:25:00Z","v":211,"vw":39.195},{"c":39.18,"h":39.18,"l":39.18,"n":9,"o":39.18,"t":"2026-10-21T18:35:00Z","v":1789,"vw":39.18},{"c":39.22,"h":39.22,"l":39.22,"n":5,"o":39.22,"t":"2026-10-21T18:40:00Z","v":1800,"vw":39.22},{"c":39.16,"h":39.17,"l":39.15,"n":41,"o":39.15,"t":"2026-10-21T18:50:00Z","v":11548,"vw":39.164067},{"c":39.13,"h":39.13,"l":39.13,"n":1,"o":39.13,"t":"2026-10-21T18:55:00Z","v":400,"vw":39.13},{"c":39.04,"h":39.06,"l":39,"n":22,"o":39.06,"t":"2026-10-21T19:00:00Z","v":6508,"vw":39.033117},{"c":39.03,"h":39.03,"l":39.03,"n":16,"o":39.03,"t":"2026-10-21T19:05:00Z","v":2724,"vw":39.03},{"c":39.04,"h":39.04,"l":39.04,"n":7,"o":39.04,"t":"2026-10-21T19:10:00Z","v":1150,"vw":39.04},{"c":39.09,"h":39.09,"l":39.05,"n":48,"o":39.05,"t":"2026-10-21T19:15:00Z","v":12978,"vw":39.081547},{"c":39.09,"h":39.115,"l":39.085,"n":16,"o":39.09,"t":"2026-10-21T19:20:00Z","v":3472,"vw":39.098796},{"c":39.17,"h":39.17,"l":39.1,"n":23,"o":39.1,"t":"2026-10-21T19:25:00Z","v":3545,"vw":39.105195},{"c":39.2,"h":39.2,"l":39.19,"n":13,"o":39.19,"t":"2026-10-21T19:30:00Z","v":2055,"vw":39.192849},{"c":39.115,"h":39.115,"l":39.115,"n":3,"o":39.115,"t":"2026-10-21T19:35:00Z","v":198,"vw":39.115},{"c":39.16,"h":39.16,"l":39.16,"n":13,"o":39.16,"t":"2026-10-21T19:40:00Z","v":750,"vw":39.16},{"c":39.18,"h":39.185,"l":39.1742,"n":38,"o":39.1742,"t":"2026-10-21T19:45:00Z","v":5311,"vw":39.18015},{"c":39.22,"h":39.22,"l":39.22,"n":8,"o":39.22,"t":"2026-10-21T19:50:00Z","v":349,"vw":39.22},{"c":39.18,"h":39.2,"l":39.175,"n":44,"o":39.2,"t":"2026-10-21T19:55:00Z","v":2961,"vw":39.189671},{"c":39.04,"h":39.04,"l":39,"n":4,"o":39,"t":"2026-10-22T13:30:00Z","v":1350,"vw":39.035573},{"c":39.31,"h":39.31,"l":39.245,"n":3,"o":39.245,"t":"2026-10-22T13:35:00Z","v":300,"vw":39.266667},{"c":39.32,"h":39.32,"l":39.32,"n":1,"o":39.32,"t":"2026-10-22T13:40:00Z","v":100,"vw":39.32},{"c":39.5,"h":39.5,"l":39.38,"n":3,"o":39.38,"t":"2026-10-22T13:45:00Z","v":350,"vw":39.448571},{"c":39.44,"h":39.51,"l":39.44,"n":4,"o":39.51,"t":"2026-10-22T13:50:00Z","v":400,"vw":39.4875},{"c":39.63,"h":39.63,"l":39.63,"n":1,"o":39.63,"t":"2026-10-22T13:55:00Z","v":100,"vw":39.63},{"c":39.62,"h":39.67,"l":39.605,"n":11,"o":39.66,"t":"2026-10-22T14:00:00Z","v":1100,"vw":39.629091},{"c":39.57,"h":39.64,"l":39.57,"n":5,"o":39.64,"t":"2026-10-22T14:05:00Z","v":302,"vw":39.616667},{"c":39.6,"h":39.62,"l":39.6,"n":3,"o":39.61,"t":"2026-10-22T14:10:00Z","v":300,"vw":39.61},{"c":39.59,"h":39.6,"l":39.58,"n":17,"o":39.6,"t":"2026-10-22T14:15:00Z","v":1775,"vw":39.591294},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-22T14:20:00Z","v":100,"vw":39.54},{"c":39.56,"h":39.57,"l":39.56,"n":6,"o":39.57,"t":"2026-10-22T14:25:00Z","v":303,"vw":39.563333},{"c":39.37,"h":39.37,"l":39.37,"n":4,"o":39.37,"t":"2026-10-22T14:30:00Z","v":800,"vw":39.37},{"c":39.295,"h":39.35,"l":39.29,"n":10,"o":39.35,"t":"2026-10-22T14:35:00Z","v":900,"vw":39.326875},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-22T14:45:00Z","v":100,"vw":39.33},{"c":39.3,"h":39.345,"l":39.3,"n":6,"o":39.345,"t":"2026-10-22T15:00:00Z","v":321,"vw":39.318333},{"c":39.29,"h":39.29,"l":39.29,"n":3,"o":39.29,"t":"2026-10-22T15:05:00Z","v":629,"vw":39.29},{"c":39.31,"h":39.32,"l":39.29,"n":9,"o":39.29,"t":"2026-10-22T15:10:00Z","v":705,"vw":39.308333},{"c":39.38,"h":39.38,"l":39.32,"n":7,"o":39.3324,"t":"2026-10-22T15:15:00Z","v":891,"vw":39.333678},{"c":39.36,"h":39.36,"l":39.36,"n":2,"o":39.36,"t":"2026-10-22T15:20:00Z","v":156,"vw":39.36},{"c":39.36,"h":39.37,"l":39.36,"n":2,"o":39.37,"t":"2026-10-22T15:25:00Z","v":204,"vw":39.364902},{"c":39.37,"h":39.37,"l":39.36,"n":14,"o":39.36,"t":"2026-10-22T15:30:00Z","v":1930,"vw":39.36186},{"c":39.44,"h":39.44,"l":39.44,"n":1,"o":39.44,"t":"2026-10-22T15:35:00Z","v":100,"vw":39.44},{"c":39.49,"h":39.49,"l":39.45,"n":7,"o":39.45,"t":"2026-10-22T15:40:00Z","v":1465,"vw":39.478401},{"c":39.495,"h":39.495,"l":39.495,"n":2,"o":39.495,"t":"2026-10-22T15:45:00Z","v":766,"vw":39.495},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-22T15:50:00Z","v":100,"vw":39.54},{"c":39.55,"h":39.56,"l":39.54,"n":11,"o":39.55,"t":"2026-10-22T15:55:00Z","v":3292,"vw":39.550084},{"c":39.54,"h":39.54,"l":39.54,"n":3,"o":39.54,"t":"2026-10-22T16:00:00Z","v":201,"vw":39.54},{"c":39.525,"h":39.53,"l":39.525,"n":4,"o":39.53,"t":"2026-10-22T16:05:00Z","v":357,"vw":39.528333},{"c":39.515,"h":39.515,"l":39.515,"n":2,"o":39.515,"t":"2026-10-22T16:10:00Z","v":152,"vw":39.515},{"c":39.558,"h":39.558,"l":39.55,"n":3,"o":39.55,"t":"2026-10-22T16:20:00Z","v":315,"vw":39.552921},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-22T16:25:00Z","v":375,"vw":39.58},{"c":39.525,"h":39.525,"l":39.5184,"n":4,"o":39.5184,"t":"2026-10-22T16:40:00Z","v":307,"vw":39.520919},{"c":39.63,"h":39.6378,"l":39.62,"n":5,"o":39.6378,"t":"2026-10-22T17:00:00Z","v":1772,"vw":39.635912},{"c":39.58,"h":39.59,"l":39.58,"n":3,"o":39.59,"t":"2026-10-22T17:05:00Z","v":800,"vw":39.58625},{"c":39.545,"h":39.57,"l":39.545,"n":8,"o":39.56,"t":"2026-10-22T17:10:00Z","v":1564,"vw":39.559793},{"c":39.58,"h":39.58,"l":39.56,"n":8,"o":39.56,"t":"2026-10-22T17:15:00Z","v":646,"vw":39.56625},{"c":39.5899,"h":39.5899,"l":39.5899,"n":1,"o":39.5899,"t":"2026-10-22T17:20:00Z","v":119,"vw":39.5899},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-22T17:50:00Z","v":292,"vw":39.58},{"c":39.57,"h":39.59,"l":39.57,"n":5,"o":39.59,"t":"2026-10-22T18:05:00Z","v":264,"vw":39.58}],"history":[{"c":30.2403,"h":30.84,"l":30.21,"n":152,"o":30.84,"t":"2024-10-21T04:00:00Z","v":13369,"vw":30.465419},{"c":30.5659,"h":30.5728,"l":30.15,"n":88,"o":30.15,"t":"2024-10-22T04:00:00Z","v":7428,"vw":30.419067},{"c":30.58,"h":30.61,"l":30.31,"n":101,"o":30.48,"t":"2024-10-23T04:00:00Z","v":12990,"vw":30.50383},{"c":30.62,"h":30.62,"l":30.4026,"n":90,"o":30.45,"t":"2024-10-24T04:00:00Z","v":5076,"vw":30.455638},{"c":30.14,"h":30.7952,"l":30.06,"n":188,"o":30.71,"t":"2024-10-25T04:00:00Z","v":21002,"vw":30.322107},{"c":30.92,"h":30.92,"l":30.454,"n":89,"o":30.454,"t":"2024-10-28T04:00:00Z","v":4546,"vw":30.829345},{"c":30.7265,"h":30.9,"l":30.69,"n":94,"o":30.84,"t":"2024-10-29T04:00:00Z","v":18794,"vw":30.780407},{"c":30.91,"h":31.25,"l":30.57,"n":94,"o":30.57,"t":"2024-10-30T04:00:00Z","v":15587,"vw":30.776126},{"c":30.61,"h":31.03,"l":30.58,"n":126,"o":31.03,"t":"2024-10-31T04:00:00Z","v":6284,"vw":30.654863},{"c":30.4134,"h":30.84,"l":30.4134,"n":189,"o":30.81,"t":"2024-11-01T04:00:00Z","v":109237,"vw":30.69554},{"c":30.0749,"h":30.22,"l":30.06,"n":163,"o":30.1837,"t":"2024-11-04T05:00:00Z","v":11413,"vw":30.127921},{"c":30.5213,"h":30.5888,"l":30.17,"n":135,"o":30.17,"t":"2024-11-05T05:00:00Z","v":9818,"vw":30.418993},{"c":34.19,"h":34.19,"l":32.87,"n":462,"o":32.87,"t":"2024-11-06T05:00:00Z","v":105621,"vw":33.855057},{"c":33.1,"h":33.82,"l":33.05,"n":200,"o":33.82,"t":"2024-11-07T05:00:00Z","v":30057,"vw":33.398491},{"c":33.3,"h":33.4399,"l":33.11,"n":215,"o":33.22,"t":"2024-11-08T05:00:00Z","v":27209,"vw":33.31826},{"c":34.05,"h":34.35,"l":33.75,"n":206,"o":33.75,"t":"2024-11-11T05:00:00Z","v":21449,"vw":34.18267},{"c":33.98,"h":34.2899,"l":33.86,"n":211,"o":33.94,"t":"2024-11-12T05:00:00Z","v":38092,"vw":33.985223},{"c":33.865,"h":34.49,"l":33.8372,"n":385,"o":34.07,"t":"2024-11-13T05:00:00Z","v":239355,"vw":34.224133},{"c":33.78,"h":34.0892,"l":33.64,"n":436,"o":34.02,"t":"2024-11-14T05:00:00Z","v":122508,"vw":33.871999},{"c":33.89,"h":34.02,"l":33.66,"n":401,"o":33.8945,"t":"2024-11-15T05:00:00Z","v":247151,"vw":33.766958},{"c":33.9,"h":34.05,"l":33.85,"n":287,"o":33.92,"t":"2024-11-18T05:00:00Z","v":162266,"vw":33.955644},{"c":33.75,"h":33.85,"l":33.31,"n":168,"o":33.41,"t":"2024-11-19T05:00:00Z","v":38198,"vw":33.757072},{"c":33.66,"h":33.67,"l":33.43,"n":239,"o":33.5995,"t":"2024-11-20T05:00:00Z","v":229689,"vw":33.614505},{"c":34.17,"h":34.43,"l":33.89,"n":558,"o":33.91,"t":"2024-11-21T05:00:00Z","v":142061,"vw":34.250941},{"c":34.83,"h":34.83,"l":34.1794,"n":258,"o":34.22,"t":"2024-11-22T05:00:00Z","v":191013,"vw":34.683811},{"c":35.2766,"h":35.575,"l":35.07,"n":295,"o":35.07,"t":"2024-11-25T05:00:00Z","v":260054,"vw":35.475235},{"c":35.14,"h":35.23,"l":34.9997,"n":149,"o":35.23,"t":"2024-11-26T05:00:00Z","v":29563,"vw":35.152859},{"c":35.08,"h":35.415,"l":34.98,"n":177,"o":35.32,"t":"2024-11-27T05:00:00Z","v":25424,"vw":35.129946},{"c":34.91,"h":35.16,"l":34.86,"n":78,"o":35.16,"t":"2024-11-29T05:00:00Z","v":11380,"vw":35.017827},{"c":34.58,"h":34.74,"l":34.49,"n":147,"o":34.625,"t":"2024-12-02T05:00:00Z","v":14759,"vw":34.608825},{"c":34.3,"h":34.69,"l":34.19,"n":200,"o":34.69,"t":"2024-12-03T05:00:00Z","v":91744,"vw":34.376557},{"c":34.23,"h":34.32,"l":33.9307,"n":240,"o":34.32,"t":"2024-12-04T05:00:00Z","v":34639,"vw":34.125448},{"c":34.29,"h":34.55,"l":34.24,"n":240,"o":34.26,"t":"2024-12-05T05:00:00Z","v":26124,"vw":34.401691},{"c":34.3466,"h":34.49,"l":34.08,"n":263,"o":34.37,"t":"2024-12-06T05:00:00Z","v":33257,"vw":34.262063},{"c":33.7752,"h":34.37,"l":33.7752,"n":311,"o":34.37,"t":"2024-12-09T05:00:00Z","v":30883,"vw":34.047987},{"c":33.76,"h":34.15,"l":33.595,"n":336,"o":33.88,"t":"2024-12-10T05:00:00Z","v":39738,"vw":33.887336},{"c":33.79,"h":34.11,"l":33.75,"n":258,"o":34.08,"t":"2024-12-11T05:00:00Z","v":27948,"vw":33.868409},{"c":33.48,"h":33.85,"l":33.43,"n":262,"o":33.77,"t":"2024-12-12T05:00:00Z","v":31450,"vw":33.574655},{"c":33.1144,"h":33.35,"l":33,"n":135,"o":33.35,"t":"2024-12-13T05:00:00Z","v":35429,"vw":33.078445},{"c":33.35,"h":33.35,"l":32.9664,"n":154,"o":33.25,"t":"2024-12-16T05:00:00Z","v":24816,"vw":33.14326},{"c":32.7555,"h":33.19,"l":32.6199,"n":214,"o":33.17,"t":"2024-12-17T05:00:00Z","v":48400,"vw":32.75022},{"c":31.3419,"h":32.909,"l":31.28,"n":164,"o":32.9,"t":"2024-12-18T05:00:00Z","v":20001,"vw":32.3256},{"c":31.2216,"h":31.96,"l":31.22,"n":274,"o":31.77,"t":"2024-12-19T05:00:00Z","v":37203,"vw":31.366707},{"c":31.81,"h":32.02,"l":31.15,"n":214,"o":31.15,"t":"2024-12-20T05:00:00Z","v":22771,"vw":31.756042},{"c":31.84,"h":31.89,"l":31.57,"n":138,"o":31.64,"t":"2024-12-23T05:00:00Z","v":17150,"vw":31.808384},{"c":32.18,"h":32.1801,"l":31.94,"n":69,"o":31.94,"t":"2024-12-24T05:00:00Z","v":5776,"vw":32.088329},{"c":32.357,"h":32.36,"l":31.98,"n":88,"o":32.035,"t":"2024-12-26T05:00:00Z","v":8613,"vw":32.224341},{"c":32.07,"h":32.18,"l":31.87,"n":117,"o":32.18,"t":"2024-12-27T05:00:00Z","v":13753,"vw":31.989392},{"c":31.8,"h":32.01,"l":31.57,"n":622,"o":31.8,"t":"2024-12-30T05:00:00Z","v":1046373,"vw":31.870089},{"c":31.8086,"h":32.1024,"l":31.74,"n":335,"o":31.99,"t":"2024-12-31T05:00:00Z","v":84014,"vw":31.97164},{"c":31.6704,"h":32.0857,"l":31.5627,"n":260,"o":32.07,"t":"2025-01-02T05:00:00Z","v":85821,"vw":31.861291},{"c":32.18,"h":32.18,"l":31.5225,"n":397,"o":31.88,"t":"2025-01-03T05:00:00Z","v":163622,"vw":31.927681},{"c":32.32,"h":32.9151,"l":32.32,"n":524,"o":32.37,"t":"2025-01-06T05:00:00Z","v":66083,"vw":32.520707},{"c":32.25,"h":32.78,"l":32.1,"n":462,"o":32.7,"t":"2025-01-07T05:00:00Z","v":151919,"vw":32.477482},{"c":32.27,"h":32.32,"l":31.9796,"n":299,"o":32.15,"t":"2025-01-08T05:00:00Z","v":99019,"vw":32.238841},{"c":31.41,"h":31.91,"l":31.2212,"n":625,"o":31.91,"t":"2025-01-10T05:00:00Z","v":112664,"vw":31.463189},{"c":31.93,"h":31.95,"l":31.25,"n":361,"o":31.25,"t":"2025-01-13T05:00:00Z","v":103848,"vw":31.678554},{"c":32.66,"h":32.69,"l":32.16,"n":428,"o":32.19,"t":"2025-01-14T05:00:00Z","v":108586,"vw":32.484889},{"c":33.72,"h":33.83,"l":33.4701,"n":415,"o":33.68,"t":"2025-01-15T05:00:00Z","v":44927,"vw":33.630197},{"c":33.36,"h":33.56,"l":33.13,"n":554,"o":33.33,"t":"2025-01-16T05:00:00Z","v":67052,"vw":33.269962},{"c":33.84,"h":33.84,"l":33.41,"n":321,"o":33.59,"t":"2025-01-17T05:00:00Z","v":33516,"vw":33.627263},{"c":34.16,"h":34.309,"l":33.955,"n":272,"o":33.98,"t":"2025-01-21T05:00:00Z","v":33740,"vw":34.159801},{"c":33.81,"h":34.15,"l":33.71,"n":276,"o":34.15,"t":"2025-01-22T05:00:00Z","v":93419,"vw":33.855341},{"c":33.92,"h":34.1103,"l":33.79,"n":300,"o":33.87,"t":"2025-01-23T05:00:00Z","v":34579,"vw":34.008867},{"c":34.05,"h":34.2308,"l":33.77,"n":332,"o":33.77,"t":"2025-01-24T05:00:00Z","v":59012,"vw":34.075479},{"c":34.27,"h":34.2931,"l":33.94,"n":551,"o":34.04,"t":"2025-01-27T05:00:00Z","v":49146,"vw":34.101705},{"c":34.12,"h":34.23,"l":33.8303,"n":533,"o":34.23,"t":"2025-01-28T05:00:00Z","v":105845,"vw":34.005561},{"c":34.02,"h":34.5526,"l":33.97,"n":333,"o":34.03,"t":"2025-01-29T05:00:00Z","v":133209,"vw":34.456645},{"c":34.35,"h":34.5603,"l":34.04,"n":455,"o":34.4383,"t":"2025-01-30T05:00:00Z","v":53835,"vw":34.364947},{"c":34.19,"h":34.46,"l":34.06,"n":389,"o":34.32,"t":"2025-01-31T05:00:00Z","v":71172,"vw":34.195815},{"c":33.55,"h":33.79,"l":33.15,"n":382,"o":33.31,"t":"2025-02-03T05:00:00Z","v":47468,"vw":33.649948},{"c":34,"h":34.1077,"l":33.63,"n":524,"o":33.63,"t":"2025-02-04T05:00:00Z","v":219074,"vw":33.996468},{"c":34.26,"h":34.26,"l":33.94,"n":329,"o":34.14,"t":"2025-02-05T05:00:00Z","v":75298,"vw":34.039343},{"c":34.7568,"h":34.77,"l":34.32,"n":352,"o":34.45,"t":"2025-02-06T05:00:00Z","v":70051,"vw":34.630594},{"c":34.49,"h":34.89,"l":34.4,"n":624,"o":34.89,"t":"2025-02-07T05:00:00Z","v":134159,"vw":34.654817},{"c":33.98,"h":34.55,"l":33.85,"n":403,"o":34.55,"t":"2025-02-10T05:00:00Z","v":51031,"vw":34.065598},{"c":34.33,"h":34.33,"l":33.73,"n":1066,"o":33.84,"t":"2025-02-11T05:00:00Z","v":132938,"vw":34.23408},{"c":33.88,"h":34.0181,"l":33.78,"n":327,"o":33.93,"t":"2025-02-12T05:00:00Z","v":56437,"vw":33.916472},{"c":33.98,"h":33.98,"l":33.67,"n":239,"o":33.91,"t":"2025-02-13T05:00:00Z","v":41579,"vw":33.830682},{"c":34.2051,"h":34.355,"l":34.02,"n":249,"o":34.02,"t":"2025-02-14T05:00:00Z","v":25024,"vw":34.204417},{"c":34.4353,"h":34.489,"l":34.095,"n":312,"o":34.24,"t":"2025-02-18T05:00:00Z","v":47930,"vw":34.373049},{"c":34.27,"h":34.353,"l":34.0833,"n":298,"o":34.19,"t":"2025-02-19T05:00:00Z","v":127227,"vw":34.23496},{"c":33.5537,"h":34.27,"l":33.3,"n":273,"o":34.19,"t":"2025-02-20T05:00:00Z","v":27538,"vw":33.57351},{"c":32.8305,"h":33.64,"l":32.82,"n":287,"o":33.64,"t":"2025-02-21T05:00:00Z","v":25502,"vw":33.119014},{"c":32.6129,"h":33.03,"l":32.5,"n":250,"o":33.03,"t":"2025-02-24T05:00:00Z","v":33403,"vw":32.812205},{"c":32.5,"h":32.9118,"l":32.27,"n":303,"o":32.7,"t":"2025-02-25T05:00:00Z","v":54715,"vw":32.476796},{"c":32.64,"h":32.93,"l":32.48,"n":275,"o":32.6,"t":"2025-02-26T05:00:00Z","v":40716,"vw":32.682052},{"c":32.73,"h":32.98,"l":32.6,"n":211,"o":32.69,"t":"2025-02-27T05:00:00Z","v":21994,"vw":32.794948},{"c":33.2,"h":33.2,"l":32.66,"n":252,"o":32.78,"t":"2025-02-28T05:00:00Z","v":31561,"vw":32.897396},{"c":32.66,"h":33.535,"l":32.43,"n":249,"o":33.33,"t":"2025-03-03T05:00:00Z","v":20177,"vw":33.138036},{"c":31.25,"h":31.9822,"l":30.8246,"n":280,"o":31.9822,"t":"2025-03-04T05:00:00Z","v":27999,"vw":31.365916},{"c":31.2,"h":31.454,"l":30.7617,"n":221,"o":31.29,"t":"2025-03-05T05:00:00Z","v":71484,"vw":31.201508},{"c":30.69,"h":30.9,"l":30.48,"n":310,"o":30.84,"t":"2025-03-06T05:00:00Z","v":169537,"vw":30.685189},{"c":30.61,"h":30.615,"l":29.86,"n":195,"o":30.6,"t":"2025-03-07T05:00:00Z","v":32932,"vw":30.297364},{"c":29.24,"h":30.01,"l":28.9548,"n":295,"o":30.01,"t":"2025-03-10T04:00:00Z","v":36936,"vw":29.46592},{"c":29.09,"h":29.47,"l":28.845,"n":337,"o":29.29,"t":"2025-03-11T04:00:00Z","v":45841,"vw":29.140919},{"c":29.33,"h":29.5999,"l":29.025,"n":236,"o":29.5,"t":"2025-03-12T04:00:00Z","v":67932,"vw":29.258077},{"c":29.02,"h":29.5529,"l":28.96,"n":223,"o":29.47,"t":"2025-03-13T04:00:00Z","v":61002,"vw":29.283982},{"c":29.8772,"h":29.89,"l":29.32,"n":212,"o":29.32,"t":"2025-03-14T04:00:00Z","v":105014,"vw":29.837703},{"c":30.04,"h":30.2,"l":29.7695,"n":226,"o":29.88,"t":"2025-03-17T04:00:00Z","v":30042,"vw":29.964565},{"c":30.11,"h":30.11,"l":29.9047,"n":214,"o":29.98,"t":"2025-03-18T04:00:00Z","v":16737,"vw":29.995709},{"c":30.57,"h":30.81,"l":30.1894,"n":160,"o":30.195,"t":"2025-03-19T04:00:00Z","v":105229,"vw":30.656677},{"c":30.41,"h":30.815,"l":30.25,"n":163,"o":30.25,"t":"2025-03-20T04:00:00Z","v":20142,"vw":30.590793},{"c":30.47,"h":30.59,"l":30.0136,"n":164,"o":30.16,"t":"2025-03-21T04:00:00Z","v":18841,"vw":30.311642},{"c":31.19,"h":31.31,"l":30.9,"n":207,"o":30.9,"t":"2025-03-24T04:00:00Z","v":52052,"vw":31.08775},{"c":31.29,"h":31.44,"l":31.17,"n":248,"o":31.2601,"t":"2025-03-25T04:00:00Z","v":37923,"vw":31.337253},{"c":31.16,"h":31.67,"l":31.0258,"n":428,"o":31.41,"t":"2025-03-26T04:00:00Z","v":104175,"vw":31.250027},{"c":30.69,"h":31.0293,"l":30.65,"n":191,"o":30.705,"t":"2025-03-27T04:00:00Z","v":13782,"vw":30.784695},{"c":30.04,"h":30.63,"l":29.8582,"n":321,"o":30.63,"t":"2025-03-28T04:00:00Z","v":44040,"vw":29.975615},{"c":30.4,"h":30.4,"l":29.5905,"n":234,"o":29.68,"t":"2025-03-31T04:00:00Z","v":40917,"vw":30.130763},{"c":30.09,"h":30.28,"l":29.75,"n":327,"o":30.15,"t":"2025-04-01T04:00:00Z","v":44374,"vw":29.963337},{"c":30.63,"h":30.63,"l":29.74,"n":556,"o":29.74,"t":"2025-04-02T04:00:00Z","v":69299,"vw":30.431555},{"c":27.44,"h":29.08,"l":27.42,"n":320,"o":29.08,"t":"2025-04-03T04:00:00Z","v":66034,"vw":27.853999},{"c":25.9158,"h":26.19,"l":25.1,"n":401,"o":26.1399,"t":"2025-04-04T04:00:00Z","v":82709,"vw":25.697093},{"c":26.21,"h":27.1,"l":25.05,"n":368,"o":25.41,"t":"2025-04-07T04:00:00Z","v":147722,"vw":25.78417},{"c":25.98,"h":27.448,"l":25.53,"n":341,"o":27.13,"t":"2025-04-08T04:00:00Z","v":138589,"vw":26.527308},{"c":27.97,"h":28.3795,"l":25.15,"n":724,"o":25.53,"t":"2025-04-09T04:00:00Z","v":216664,"vw":25.733718},{"c":26.56,"h":27.35,"l":25.86,"n":570,"o":27.35,"t":"2025-04-10T04:00:00Z","v":171279,"vw":26.453272},{"c":26.62,"h":26.8,"l":25.9,"n":382,"o":26.22,"t":"2025-04-11T04:00:00Z","v":68581,"vw":26.391755},{"c":27.07,"h":27.2001,"l":26.6508,"n":466,"o":27.06,"t":"2025-04-14T04:00:00Z","v":96663,"vw":27.026161},{"c":27.43,"h":27.88,"l":27.13,"n":488,"o":27.13,"t":"2025-04-15T04:00:00Z","v":59525,"vw":27.698803},{"c":27.15,"h":27.4729,"l":26.86,"n":315,"o":27.24,"t":"2025-04-16T04:00:00Z","v":84923,"vw":27.285726},{"c":27.39,"h":27.66,"l":27.34,"n":280,"o":27.34,"t":"2025-04-17T04:00:00Z","v":80335,"vw":27.51155},{"c":26.99,"h":27.21,"l":26.74,"n":354,"o":27.19,"t":"2025-04-21T04:00:00Z","v":53204,"vw":26.901384},{"c":27.83,"h":27.92,"l":27.2009,"n":595,"o":27.3,"t":"2025-04-22T04:00:00Z","v":71937,"vw":27.627886},{"c":28.37,"h":29.27,"l":28.29,"n":275,"o":28.6,"t":"2025-04-23T04:00:00Z","v":79911,"vw":28.605995},{"c":28.97,"h":29.01,"l":28.33,"n":289,"o":28.33,"t":"2025-04-24T04:00:00Z","v":43149,"vw":28.826628},{"c":28.79,"h":28.93,"l":28.63,"n":292,"o":28.74,"t":"2025-04-25T04:00:00Z","v":46464,"vw":28.801559},{"c":28.93,"h":29.01,"l":28.627,"n":166,"o":28.87,"t":"2025-04-28T04:00:00Z","v":13733,"vw":28.821875},{"c":29.19,"h":29.2338,"l":28.63,"n":437,"o":28.96,"t":"2025-04-29T04:00:00Z","v":56954,"vw":29.101877},{"c":28.92,"h":28.96,"l":28.35,"n":208,"o":28.59,"t":"2025-04-30T04:00:00Z","v":53838,"vw":28.717065},{"c":29.23,"h":29.383,"l":28.81,"n":190,"o":28.95,"t":"2025-05-01T04:00:00Z","v":23220,"vw":29.231482},{"c":30.05,"h":30.09,"l":29.73,"n":184,"o":29.73,"t":"2025-05-02T04:00:00Z","v":107155,"vw":30.006374},{"c":29.99,"h":30.37,"l":29.75,"n":158,"o":29.75,"t":"2025-05-05T04:00:00Z","v":62759,"vw":30.21855},{"c":29.59,"h":29.98,"l":29.59,"n":221,"o":29.65,"t":"2025-05-06T04:00:00Z","v":53883,"vw":29.813141},{"c":29.74,"h":29.99,"l":29.69,"n":150,"o":29.83,"t":"2025-05-07T04:00:00Z","v":26063,"vw":29.897976},{"c":30.28,"h":30.495,"l":30.025,"n":240,"o":30.06,"t":"2025-05-08T04:00:00Z","v":25214,"vw":30.365069},{"c":30.25,"h":30.3899,"l":30.15,"n":563,"o":30.3596,"t":"2025-05-09T04:00:00Z","v":130475,"vw":30.233655},{"c":31.56,"h":31.8352,"l":31.475,"n":236,"o":31.53,"t":"2025-05-12T04:00:00Z","v":38398,"vw":31.63211},{"c":31.88,"h":31.9999,"l":31.5816,"n":357,"o":31.65,"t":"2025-05-13T04:00:00Z","v":64841,"vw":31.812072},{"c":31.88,"h":31.93,"l":31.7712,"n":205,"o":31.79,"t":"2025-05-14T04:00:00Z","v":26346,"vw":31.84322},{"c":31.92,"h":31.94,"l":31.68,"n":258,"o":31.801,"t":"2025-05-15T04:00:00Z","v":41692,"vw":31.8029},{"c":31.92,"h":32.0203,"l":31.6792,"n":155,"o":31.88,"t":"2025-05-16T04:00:00Z","v":20411,"vw":31.940094},{"c":31.83,"h":31.9108,"l":31.59,"n":279,"o":31.59,"t":"2025-05-19T04:00:00Z","v":86925,"vw":31.802565},{"c":31.65,"h":31.8298,"l":31.64,"n":260,"o":31.76,"t":"2025-05-20T04:00:00Z","v":106106,"vw":31.720071},{"c":30.6,"h":31.4,"l":30.6,"n":166,"o":31.36,"t":"2025-05-21T04:00:00Z","v":17148,"vw":31.04294},{"c":30.7,"h":30.8801,"l":30.5032,"n":161,"o":30.54,"t":"2025-05-22T04:00:00Z","v":19205,"vw":30.73283},{"c":30.5394,"h":30.6699,"l":30.08,"n":188,"o":30.08,"t":"2025-05-23T04:00:00Z","v":25409,"vw":30.423195},{"c":31.26,"h":31.26,"l":30.665,"n":197,"o":31,"t":"2025-05-27T04:00:00Z","v":29075,"vw":30.990707},{"c":30.92,"h":31.2513,"l":30.875,"n":165,"o":31.2513,"t":"2025-05-28T04:00:00Z","v":18806,"vw":31.046449},{"c":31.11,"h":31.13,"l":30.85,"n":217,"o":31.06,"t":"2025-05-29T04:00:00Z","v":34880,"vw":30.968631},{"c":31.03,"h":31.09,"l":30.83,"n":218,"o":30.97,"t":"2025-05-30T04:00:00Z","v":32702,"vw":31.000379},{"c":30.94,"h":30.94,"l":30.45,"n":158,"o":30.7,"t":"2025-06-02T04:00:00Z","v":18584,"vw":30.786766},{"c":31.4,"h":31.4098,"l":30.821,"n":177,"o":30.9,"t":"2025-06-03T04:00:00Z","v":13703,"vw":31.184792},{"c":31.09,"h":31.626,"l":31.08,"n":215,"o":31.43,"t":"2025-06-04T04:00:00Z","v":50738,"vw":31.188807},{"c":30.96,"h":31.14,"l":30.85,"n":159,"o":31.08,"t":"2025-06-05T04:00:00Z","v":19276,"vw":31.000423},{"c":31.73,"h":31.73,"l":31.46,"n":204,"o":31.53,"t":"2025-06-06T04:00:00Z","v":16472,"vw":31.580992},{"c":31.79,"h":32.005,"l":31.75,"n":171,"o":31.76,"t":"2025-06-09T04:00:00Z","v":15890,"vw":31.874044},{"c":31.99,"h":32.0098,"l":31.7816,"n":512,"o":31.8,"t":"2025-06-10T04:00:00Z","v":118867,"vw":31.905359},{"c":31.61,"h":32.03,"l":31.565,"n":156,"o":31.97,"t":"2025-06-11T04:00:00Z","v":22436,"vw":31.799095},{"c":31.44,"h":31.49,"l":31.2594,"n":131,"o":31.2767,"t":"2025-06-12T04:00:00Z","v":22353,"vw":31.388541},{"c":30.72,"h":31.16,"l":30.67,"n":463,"o":31,"t":"2025-06-13T04:00:00Z","v":115267,"vw":30.979332},{"c":31.01,"h":31.297,"l":30.9489,"n":377,"o":31.02,"t":"2025-06-16T04:00:00Z","v":63414,"vw":31.069044},{"c":30.76,"h":31.03,"l":30.69,"n":200,"o":30.83,"t":"2025-06-17T04:00:00Z","v":24257,"vw":30.819418},{"c":31.27,"h":31.375,"l":30.99,"n":235,"o":30.99,"t":"2025-06-18T04:00:00Z","v":62403,"vw":31.28815},{"c":31.51,"h":31.54,"l":31.3683,"n":191,"o":31.46,"t":"2025-06-20T04:00:00Z","v":24218,"vw":31.446332},{"c":32.11,"h":32.11,"l":31.26,"n":235,"o":31.4,"t":"2025-06-23T04:00:00Z","v":26503,"vw":31.784131},{"c":32.46,"h":32.73,"l":32.437,"n":336,"o":32.5129,"t":"2025-06-24T04:00:00Z","v":23021,"vw":32.558191},{"c":32.51,"h":32.58,"l":32.3262,"n":201,"o":32.44,"t":"2025-06-25T04:00:00Z","v":57107,"vw":32.418595},{"c":33,"h":33,"l":32.48,"n":271,"o":32.48,"t":"2025-06-26T04:00:00Z","v":57583,"vw":32.807364},{"c":32.86,"h":33.11,"l":32.73,"n":676,"o":32.97,"t":"2025-06-27T04:00:00Z","v":98068,"vw":32.963301},{"c":33.03,"h":33.27,"l":32.97,"n":454,"o":33.12,"t":"2025-06-30T04:00:00Z","v":84170,"vw":33.061702},{"c":33.89,"h":33.94,"l":32.95,"n":596,"o":32.95,"t":"2025-07-01T04:00:00Z","v":123105,"vw":33.442261},{"c":34.38,"h":34.38,"l":33.885,"n":323,"o":33.99,"t":"2025-07-02T04:00:00Z","v":33544,"vw":34.124159},{"c":34.7544,"h":34.8898,"l":34.54,"n":286,"o":34.57,"t":"2025-07-03T04:00:00Z","v":49129,"vw":34.779692},{"c":34.46,"h":34.8724,"l":34.29,"n":248,"o":34.64,"t":"2025-07-07T04:00:00Z","v":32541,"vw":34.536918},{"c":34.34,"h":34.5,"l":34.3,"n":362,"o":34.38,"t":"2025-07-08T04:00:00Z","v":41035,"vw":34.393765},{"c":34.3,"h":34.575,"l":34.17,"n":213,"o":34.53,"t":"2025-07-09T04:00:00Z","v":28066,"vw":34.317157},{"c":34.58,"h":34.73,"l":34.29,"n":207,"o":34.31,"t":"2025-07-10T04:00:00Z","v":28427,"vw":34.618083},{"c":34.33,"h":34.48,"l":34.135,"n":173,"o":34.36,"t":"2025-07-11T04:00:00Z","v":17230,"vw":34.340816},{"c":34.55,"h":34.603,"l":34.29,"n":272,"o":34.29,"t":"2025-07-14T04:00:00Z","v":22887,"vw":34.472919},{"c":33.76,"h":34.57,"l":33.7129,"n":245,"o":34.57,"t":"2025-07-15T04:00:00Z","v":32014,"vw":34.168102},{"c":33.848,"h":33.98,"l":33.4203,"n":241,"o":33.98,"t":"2025-07-16T04:00:00Z","v":103836,"vw":33.713777},{"c":34.36,"h":34.4242,"l":33.75,"n":373,"o":33.75,"t":"2025-07-17T04:00:00Z","v":47206,"vw":34.219924},{"c":34.57,"h":34.62,"l":34.3635,"n":353,"o":34.55,"t":"2025-07-18T04:00:00Z","v":55757,"vw":34.574039},{"c":34.47,"h":35,"l":34.47,"n":301,"o":34.62,"t":"2025-07-21T04:00:00Z","v":27566,"vw":34.713108},{"c":34.72,"h":34.948735,"l":34.5,"n":376,"o":34.63,"t":"2025-07-22T04:00:00Z","v":35607,"vw":34.728641},{"c":34.9476,"h":35,"l":34.6893,"n":194,"o":34.94,"t":"2025-07-23T04:00:00Z","v":36411,"vw":34.853834},{"c":34.6775,"h":35.08,"l":34.64,"n":329,"o":34.95,"t":"2025-07-24T04:00:00Z","v":44949,"vw":34.897039},{"c":34.6864,"h":34.6892,"l":34.28,"n":241,"o":34.62,"t":"2025-07-25T04:00:00Z","v":32513,"vw":34.468255},{"c":34.4982,"h":34.73,"l":34.38,"n":232,"o":34.73,"t":"2025-07-28T04:00:00Z","v":29369,"vw":34.514273},{"c":34.375,"h":34.67,"l":34.315,"n":236,"o":34.67,"t":"2025-07-29T04:00:00Z","v":25835,"vw":34.434579},{"c":34.1717,"h":34.56,"l":34.0242,"n":173,"o":34.45,"t":"2025-07-30T04:00:00Z","v":30080,"vw":34.225876},{"c":33.6682,"h":34.1299,"l":33.66,"n":329,"o":34.05,"t":"2025-07-31T04:00:00Z","v":46867,"vw":33.943187},{"c":32.8745,"h":33.12,"l":32.57,"n":310,"o":33.12,"t":"2025-08-01T04:00:00Z","v":41782,"vw":32.850801},{"c":33.225,"h":33.2538,"l":32.99,"n":281,"o":33.04,"t":"2025-08-04T04:00:00Z","v":34353,"vw":33.13762},{"c":33.24,"h":33.28,"l":32.6,"n":232,"o":33.28,"t":"2025-08-05T04:00:00Z","v":158643,"vw":33.008222},{"c":33.01,"h":33.35,"l":33.01,"n":264,"o":33.26,"t":"2025-08-06T04:00:00Z","v":18937,"vw":33.219688},{"c":32.7004,"h":33.36,"l":32.6601,"n":190,"o":33.36,"t":"2025-08-07T04:00:00Z","v":21977,"vw":32.811919},{"c":33.1557,"h":33.25,"l":32.839,"n":209,"o":33.03,"t":"2025-08-08T04:00:00Z","v":29416,"vw":33.088567},{"c":33.11,"h":33.2189,"l":32.97,"n":218,"o":33.2,"t":"2025-08-11T04:00:00Z","v":26586,"vw":33.132822},{"c":34.0135,"h":34.015,"l":33.33,"n":286,"o":33.33,"t":"2025-08-12T04:00:00Z","v":31155,"vw":33.725107},{"c":34.24,"h":34.2586,"l":34.0262,"n":142,"o":34.25,"t":"2025-08-13T04:00:00Z","v":19390,"vw":34.152916},{"c":34.4521,"h":34.4521,"l":33.91,"n":245,"o":33.93,"t":"2025-08-14T04:00:00Z","v":35515,"vw":34.176956},{"c":33.8167,"h":34.44,"l":33.8,"n":330,"o":34.44,"t":"2025-08-15T04:00:00Z","v":45015,"vw":33.983528},{"c":34.0616,"h":34.07,"l":33.7102,"n":165,"o":33.8,"t":"2025-08-18T04:00:00Z","v":19794,"vw":33.944433},{"c":33.9864,"h":34.275,"l":33.92,"n":231,"o":33.97,"t":"2025-08-19T04:00:00Z","v":26417,"vw":34.070327},{"c":34.1757,"h":34.2354,"l":33.77,"n":380,"o":34.1115,"t":"2025-08-20T04:00:00Z","v":63880,"vw":33.964844},{"c":34.05,"h":34.13,"l":33.81,"n":304,"o":34.02,"t":"2025-08-21T04:00:00Z","v":37031,"vw":34.085772},{"c":35.2904,"h":35.3499,"l":34.33,"n":499,"o":34.33,"t":"2025-08-22T04:00:00Z","v":71443,"vw":34.991375},{"c":35.2009,"h":35.29,"l":35.14,"n":348,"o":35.25,"t":"2025-08-25T04:00:00Z","v":31422,"vw":35.219145},{"c":35.6423,"h":35.6423,"l":35.162,"n":332,"o":35.2399,"t":"2025-08-26T04:00:00Z","v":40507,"vw":35.557868},{"c":35.961,"h":36.06,"l":35.52,"n":465,"o":35.52,"t":"2025-08-27T04:00:00Z","v":35012,"vw":35.968685},{"c":35.8651,"h":36.1,"l":35.76,"n":387,"o":36.1,"t":"2025-08-28T04:00:00Z","v":37206,"vw":35.855471},{"c":35.92,"h":36.0798,"l":35.78,"n":418,"o":35.89,"t":"2025-08-29T04:00:00Z","v":75664,"vw":35.934332},{"c":35.6157,"h":35.6157,"l":35.19,"n":336,"o":35.47,"t":"2025-09-02T04:00:00Z","v":90789,"vw":35.422618},{"c":35.61,"h":35.7269,"l":35.2302,"n":296,"o":35.62,"t":"2025-09-03T04:00:00Z","v":20541,"vw":35.42786},{"c":36.08,"h":36.12,"l":35.65,"n":442,"o":35.65,"t":"2025-09-04T04:00:00Z","v":24210,"vw":35.93344},{"c":35.56,"h":36.33,"l":35.4053,"n":287,"o":36.23,"t":"2025-09-05T04:00:00Z","v":13147,"vw":35.638445},{"c":35.58,"h":35.61,"l":35.25,"n":346,"o":35.61,"t":"2025-09-08T04:00:00Z","v":23207,"vw":35.395992},{"c":35.6177,"h":35.9,"l":35.56,"n":306,"o":35.64,"t":"2025-09-09T04:00:00Z","v":30409,"vw":35.669554},{"c":35.6392,"h":35.8352,"l":35.49,"n":300,"o":35.66,"t":"2025-09-10T04:00:00Z","v":18878,"vw":35.621799},{"c":35.92,"h":35.93,"l":35.6,"n":314,"o":35.6,"t":"2025-09-11T04:00:00Z","v":35642,"vw":35.828304},{"c":35.915,"h":36.027,"l":35.74,"n":423,"o":35.88,"t":"2025-09-12T04:00:00Z","v":45771,"vw":35.890691},{"c":35.7369,"h":36.1,"l":35.69,"n":322,"o":35.98,"t":"2025-09-15T04:00:00Z","v":37870,"vw":35.838282},{"c":35.4994,"h":35.79,"l":35.16,"n":484,"o":35.79,"t":"2025-09-16T04:00:00Z","v":37547,"vw":35.376473},{"c":35.9623,"h":36.42,"l":35.57,"n":370,"o":35.57,"t":"2025-09-17T04:00:00Z","v":170465,"vw":35.903585},{"c":36.5672,"h":36.59,"l":36.07,"n":483,"o":36.13,"t":"2025-09-18T04:00:00Z","v":62619,"vw":36.421852},{"c":36.4136,"h":36.58,"l":36.2962,"n":348,"o":36.56,"t":"2025-09-19T04:00:00Z","v":32206,"vw":36.423493},{"c":36.1003,"h":36.3768,"l":35.95,"n":337,"o":36.14,"t":"2025-09-22T04:00:00Z","v":42592,"vw":36.190684},{"c":36.0596,"h":36.63,"l":35.97,"n":384,"o":36.15,"t":"2025-09-23T04:00:00Z","v":24363,"vw":36.305419},{"c":36.0013,"h":36.3212,"l":35.82,"n":423,"o":36.15,"t":"2025-09-24T04:00:00Z","v":39746,"vw":36.141818},{"c":35.8408,"h":35.9109,"l":35.52,"n":401,"o":35.66,"t":"2025-09-25T04:00:00Z","v":30108,"vw":35.78044},{"c":36.0657,"h":36.2761,"l":35.83,"n":237,"o":35.98,"t":"2025-09-26T04:00:00Z","v":32693,"vw":36.11955},{"c":35.89,"h":36.28,"l":35.61,"n":487,"o":36.28,"t":"2025-09-29T04:00:00Z","v":36711,"vw":35.756803},{"c":35.6078,"h":35.95,"l":35.1,"n":687,"o":35.86,"t":"2025-09-30T04:00:00Z","v":46406,"vw":35.364098},{"c":35.1643,"h":35.421,"l":35.1434,"n":339,"o":35.39,"t":"2025-10-01T04:00:00Z","v":44796,"vw":35.236463},{"c":35.0223,"h":35.2054,"l":34.82,"n":263,"o":35.12,"t":"2025-10-02T04:00:00Z","v":15809,"vw":35.012252},{"c":35.2388,"h":35.39,"l":35.13,"n":206,"o":35.27,"t":"2025-10-03T04:00:00Z","v":22239,"vw":35.280436},{"c":35.2988,"h":35.69,"l":35.03,"n":298,"o":35.58,"t":"2025-10-06T04:00:00Z","v":72776,"vw":35.351009},{"c":35.1285,"h":35.54,"l":35.087,"n":275,"o":35.37,"t":"2025-10-07T04:00:00Z","v":25077,"vw":35.199249},{"c":34.7561,"h":35.3,"l":34.74,"n":469,"o":35.3,"t":"2025-10-08T04:00:00Z","v":89299,"vw":35.124777},{"c":34.7174,"h":35,"l":34.6,"n":339,"o":34.87,"t":"2025-10-09T04:00:00Z","v":30929,"vw":34.737632},{"c":33.47,"h":34.9799,"l":33.43,"n":347,"o":34.82,"t":"2025-10-10T04:00:00Z","v":37122,"vw":34.049423},{"c":34.0777,"h":34.17,"l":33.7781,"n":306,"o":33.9,"t":"2025-10-13T04:00:00Z","v":23496,"vw":34.031358},{"c":35.0104,"h":35.23,"l":33.98,"n":337,"o":33.98,"t":"2025-10-14T04:00:00Z","v":47372,"vw":34.925569},{"c":34.7519,"h":35.38,"l":34.646,"n":348,"o":35.31,"t":"2025-10-15T04:00:00Z","v":45714,"vw":34.823967},{"c":33.0849,"h":34.7,"l":32.9,"n":582,"o":34.7,"t":"2025-10-16T04:00:00Z","v":78793,"vw":34.078916},{"c":33.5299,"h":33.59,"l":33.24,"n":343,"o":33.41,"t":"2025-10-17T04:00:00Z","v":74903,"vw":33.508169},{"c":34.2607,"h":34.28,"l":33.72,"n":302,"o":33.72,"t":"2025-10-20T04:00:00Z","v":23025,"vw":34.096653},{"c":34.2046,"h":34.405,"l":34.1774,"n":246,"o":34.25,"t":"2025-10-21T04:00:00Z","v":25706,"vw":34.275574},{"c":33.9172,"h":34.27,"l":33.7301,"n":395,"o":34.26,"t":"2025-10-22T04:00:00Z","v":26287,"vw":34.06494},{"c":34.0187,"h":34.155,"l":33.87,"n":426,"o":33.95,"t":"2025-10-23T04:00:00Z","v":42937,"vw":34.009506},{"c":34.6097,"h":34.7687,"l":34.34,"n":388,"o":34.34,"t":"2025-10-24T04:00:00Z","v":27819,"vw":34.634322},{"c":34.7443,"h":34.83,"l":34.587,"n":248,"o":34.8,"t":"2025-10-27T04:00:00Z","v":29222,"vw":34.746879},{"c":34.5925,"h":34.77,"l":34.4899,"n":293,"o":34.75,"t":"2025-10-28T04:00:00Z","v":24703,"vw":34.587435},{"c":34.2084,"h":34.732,"l":34.1,"n":327,"o":34.52,"t":"2025-10-29T04:00:00Z","v":41140,"vw":34.390559},{"c":34.3734,"h":34.86,"l":34.3606,"n":290,"o":34.675,"t":"2025-10-30T04:00:00Z","v":24225,"vw":34.597705},{"c":34.6266,"h":34.67,"l":34.11,"n":343,"o":34.3,"t":"2025-10-31T04:00:00Z","v":86958,"vw":34.375396},{"c":34.5989,"h":34.61,"l":34.1,"n":280,"o":34.49,"t":"2025-11-03T05:00:00Z","v":22480,"vw":34.450677},{"c":34.4802,"h":34.67,"l":34.11,"n":437,"o":34.3,"t":"2025-11-04T05:00:00Z","v":44904,"vw":34.48994},{"c":34.72,"h":34.9366,"l":34.23,"n":394,"o":34.57,"t":"2025-11-05T05:00:00Z","v":110754,"vw":34.820266},{"c":34.6049,"h":34.94,"l":34.41,"n":255,"o":34.65,"t":"2025-11-06T05:00:00Z","v":96071,"vw":34.686012},{"c":34.9285,"h":34.95,"l":34.27,"n":320,"o":34.5,"t":"2025-11-07T05:00:00Z","v":42795,"vw":34.533288},{"c":35.15,"h":35.311,"l":34.89,"n":297,"o":35.08,"t":"2025-11-10T05:00:00Z","v":125145,"vw":35.09057},{"c":35.19,"h":35.357,"l":35.055,"n":271,"o":35.15,"t":"2025-11-11T05:00:00Z","v":65167,"vw":35.228037},{"c":35.3679,"h":35.8199,"l":35.33,"n":510,"o":35.41,"t":"2025-11-12T05:00:00Z","v":140695,"vw":35.456614},{"c":34.749,"h":35.4,"l":34.69,"n":331,"o":35.28,"t":"2025-11-13T05:00:00Z","v":48440,"vw":35.047174},{"c":34.697,"h":34.82,"l":34.31,"n":373,"o":34.68,"t":"2025-11-14T05:00:00Z","v":40182,"vw":34.603293},{"c":33.7213,"h":34.6356,"l":33.61,"n":371,"o":34.6,"t":"2025-11-17T05:00:00Z","v":51698,"vw":33.909248},{"c":33.9426,"h":34.169,"l":33.59,"n":258,"o":33.59,"t":"2025-11-18T05:00:00Z","v":50996,"vw":33.971535},{"c":34.2849,"h":34.34,"l":34,"n":317,"o":34,"t":"2025-11-19T05:00:00Z","v":37345,"vw":34.177608},{"c":33.9558,"h":34.9744,"l":33.93,"n":168,"o":34.64,"t":"2025-11-20T05:00:00Z","v":16819,"vw":34.248633},{"c":34.75,"h":34.92,"l":34.08,"n":199,"o":34.16,"t":"2025-11-21T05:00:00Z","v":50580,"vw":34.353634},{"c":34.8442,"h":34.94,"l":34.5738,"n":410,"o":34.74,"t":"2025-11-24T05:00:00Z","v":33690,"vw":34.765808},{"c":35.5138,"h":35.639,"l":35.01,"n":433,"o":35.01,"t":"2025-11-25T05:00:00Z","v":67003,"vw":35.396124},{"c":35.6214,"h":35.8202,"l":35.45,"n":324,"o":35.45,"t":"2025-11-26T05:00:00Z","v":87236,"vw":35.672225},{"c":35.7295,"h":35.9,"l":35.6,"n":514,"o":35.6,"t":"2025-11-28T05:00:00Z","v":56911,"vw":35.793032},{"c":35.86,"h":36.03,"l":35.51,"n":470,"o":35.51,"t":"2025-12-01T05:00:00Z","v":48974,"vw":35.897524},{"c":35.7842,"h":36.0288,"l":35.7842,"n":520,"o":35.88,"t":"2025-12-02T05:00:00Z","v":37336,"vw":35.894026},{"c":36.621,"h":36.63,"l":35.79,"n":458,"o":35.79,"t":"2025-12-03T05:00:00Z","v":69246,"vw":36.350082},{"c":36.8204,"h":36.985,"l":36.51,"n":418,"o":36.51,"t":"2025-12-04T05:00:00Z","v":58705,"vw":36.868168},{"c":36.8059,"h":36.99,"l":36.72,"n":197,"o":36.72,"t":"2025-12-05T05:00:00Z","v":56412,"vw":36.884895},{"c":36.8211,"h":37.0766,"l":36.75,"n":255,"o":36.85,"t":"2025-12-08T05:00:00Z","v":37762,"vw":36.890107},{"c":36.73,"h":37.18,"l":36.5801,"n":245,"o":36.82,"t":"2025-12-09T05:00:00Z","v":24007,"vw":36.855373},{"c":37.815,"h":37.9189,"l":36.7,"n":311,"o":36.7,"t":"2025-12-10T05:00:00Z","v":32064,"vw":37.451333},{"c":38.23,"h":38.3453,"l":37.65,"n":266,"o":37.65,"t":"2025-12-11T05:00:00Z","v":29047,"vw":38.159771},{"c":37.8966,"h":38.14,"l":37.7372,"n":166,"o":38.14,"t":"2025-12-12T05:00:00Z","v":15228,"vw":37.914441},{"c":37.9955,"h":38.29,"l":37.88,"n":241,"o":38.1,"t":"2025-12-15T05:00:00Z","v":16217,"vw":38.041187},{"c":37.793,"h":37.97,"l":37.58,"n":179,"o":37.97,"t":"2025-12-16T05:00:00Z","v":18696,"vw":37.784994},{"c":37.9039,"h":38.2141,"l":37.89,"n":264,"o":37.9,"t":"2025-12-17T05:00:00Z","v":18511,"vw":37.957329},{"c":37.8655,"h":38.31,"l":37.75,"n":317,"o":38.07,"t":"2025-12-18T05:00:00Z","v":29448,"vw":38.06837},{"c":38.1493,"h":38.22,"l":38,"n":370,"o":38.0199,"t":"2025-12-19T05:00:00Z","v":24486,"vw":38.096009},{"c":38.6139,"h":38.6509,"l":38.16,"n":320,"o":38.16,"t":"2025-12-22T05:00:00Z","v":44860,"vw":38.537037},{"c":38.552,"h":38.77,"l":38.54,"n":365,"o":38.58,"t":"2025-12-23T05:00:00Z","v":56811,"vw":38.651859},{"c":38.81,"h":38.91,"l":38.53,"n":396,"o":38.67,"t":"2025-12-24T05:00:00Z","v":31452,"vw":38.802574},{"c":38.76,"h":38.8393,"l":38.58,"n":258,"o":38.8393,"t":"2025-12-26T05:00:00Z","v":26002,"vw":38.67095},{"c":38.2696,"h":38.73,"l":38.26,"n":406,"o":38.73,"t":"2025-12-29T05:00:00Z","v":46145,"vw":38.376163},{"c":38.13,"h":38.39,"l":38.0473,"n":553,"o":38.39,"t":"2025-12-30T05:00:00Z","v":466320,"vw":38.10124},{"c":37.7888,"h":38.26,"l":37.76,"n":752,"o":38.15,"t":"2025-12-31T05:00:00Z","v":106847,"vw":37.909915},{"c":38.29,"h":38.35,"l":37.56,"n":556,"o":37.79,"t":"2026-01-02T05:00:00Z","v":104877,"vw":37.995233},{"c":39.0625,"h":39.425,"l":38.27,"n":666,"o":38.27,"t":"2026-01-05T05:00:00Z","v":79970,"vw":39.152236},{"c":39.4073,"h":39.48,"l":38.97,"n":416,"o":39.02,"t":"2026-01-06T05:00:00Z","v":50294,"vw":39.373872},{"c":38.8957,"h":39.26,"l":38.755,"n":482,"o":39.26,"t":"2026-01-07T05:00:00Z","v":58597,"vw":38.937707},{"c":39.3347,"h":39.6498,"l":38.74,"n":493,"o":38.74,"t":"2026-01-08T05:00:00Z","v":40023,"vw":39.430222},{"c":39.153,"h":39.5999,"l":39.13,"n":1122,"o":39.52,"t":"2026-01-09T05:00:00Z","v":166806,"vw":39.310336},{"c":38.61,"h":38.801,"l":38.3738,"n":834,"o":38.71,"t":"2026-01-12T05:00:00Z","v":97982,"vw":38.553868},{"c":38.1296,"h":38.83,"l":38.04,"n":533,"o":38.7,"t":"2026-01-13T05:00:00Z","v":69221,"vw":38.33122},{"c":37.852,"h":38,"l":37.56,"n":530,"o":38,"t":"2026-01-14T05:00:00Z","v":56870,"vw":37.786643},{"c":38.37,"h":38.51,"l":37.92,"n":447,"o":37.92,"t":"2026-01-15T05:00:00Z","v":58529,"vw":38.332876},{"c":38.3944,"h":38.6518,"l":38.28,"n":384,"o":38.31,"t":"2026-01-16T05:00:00Z","v":35750,"vw":38.498893},{"c":37.8,"h":38.355,"l":37.6701,"n":548,"o":37.79,"t":"2026-01-20T05:00:00Z","v":76771,"vw":37.916497},{"c":38.8,"h":38.99,"l":38,"n":503,"o":38,"t":"2026-01-21T05:00:00Z","v":73238,"vw":38.644812},{"c":38.7288,"h":39.37,"l":38.6732,"n":534,"o":38.81,"t":"2026-01-22T05:00:00Z","v":62241,"vw":39.086178},{"c":37.83,"h":38.48,"l":37.76,"n":447,"o":38.48,"t":"2026-01-23T05:00:00Z","v":44980,"vw":37.996969},{"c":38.02,"h":38.17,"l":37.85,"n":412,"o":37.85,"t":"2026-01-26T05:00:00Z","v":51300,"vw":38.035474},{"c":38.2748,"h":38.3,"l":38.0147,"n":364,"o":38.07,"t":"2026-01-27T05:00:00Z","v":50000,"vw":38.186949},{"c":37.94,"h":38.17,"l":37.7694,"n":378,"o":38.13,"t":"2026-01-28T05:00:00Z","v":39317,"vw":37.960897},{"c":38.587,"h":38.6,"l":38.13,"n":328,"o":38.15,"t":"2026-01-29T05:00:00Z","v":53620,"vw":38.325912},{"c":38.6208,"h":38.7099,"l":38.26,"n":418,"o":38.46,"t":"2026-01-30T05:00:00Z","v":38323,"vw":38.535681},{"c":39.2684,"h":39.35,"l":38.53,"n":332,"o":38.53,"t":"2026-02-02T05:00:00Z","v":24689,"vw":39.178574},{"c":40,"h":40.08,"l":39.348,"n":588,"o":39.36,"t":"2026-02-03T05:00:00Z","v":68473,"vw":39.745757},{"c":40.5703,"h":41.02,"l":40.15,"n":649,"o":40.15,"t":"2026-02-04T05:00:00Z","v":114465,"vw":40.744402},{"c":40.4066,"h":40.45,"l":39.9454,"n":393,"o":40.34,"t":"2026-02-05T05:00:00Z","v":32945,"vw":40.245693},{"c":41.4496,"h":41.57,"l":40.77,"n":363,"o":40.77,"t":"2026-02-06T05:00:00Z","v":35370,"vw":41.352012},{"c":41.3122,"h":41.57,"l":41.29,"n":355,"o":41.3,"t":"2026-02-09T05:00:00Z","v":39631,"vw":41.41568},{"c":40.9159,"h":41.4999,"l":40.4,"n":429,"o":41.14,"t":"2026-02-10T05:00:00Z","v":56544,"vw":40.792587},{"c":40.1223,"h":41.4128,"l":39.8902,"n":497,"o":41.2,"t":"2026-02-11T05:00:00Z","v":96526,"vw":40.330971},{"c":39.0273,"h":40.32,"l":38.685,"n":666,"o":40.295,"t":"2026-02-12T05:00:00Z","v":77013,"vw":39.495244},{"c":39.0813,"h":39.27,"l":38.5101,"n":535,"o":38.88,"t":"2026-02-13T05:00:00Z","v":69492,"vw":39.042352},{"c":39.3197,"h":39.59,"l":39.235,"n":429,"o":39.33,"t":"2026-02-17T05:00:00Z","v":51382,"vw":39.341881},{"c":39.75,"h":39.93,"l":39.46,"n":347,"o":39.46,"t":"2026-02-18T05:00:00Z","v":64345,"vw":39.736224},{"c":39.41,"h":39.45,"l":39.04,"n":383,"o":39.44,"t":"2026-02-19T05:00:00Z","v":32188,"vw":39.25388},{"c":39.7563,"h":39.78,"l":39.015,"n":321,"o":39.23,"t":"2026-02-20T05:00:00Z","v":34310,"vw":39.468549},{"c":38.02,"h":39.75,"l":37.815,"n":487,"o":39.59,"t":"2026-02-23T05:00:00Z","v":31556,"vw":38.334455},{"c":37.84,"h":38.07,"l":37.37,"n":474,"o":37.9,"t":"2026-02-24T05:00:00Z","v":43509,"vw":37.731581},{"c":38.6211,"h":38.6799,"l":38.09,"n":4032,"o":38.12,"t":"2026-02-25T05:00:00Z","v":2651638,"vw":38.499056},{"c":39.039,"h":39.345,"l":38.59,"n":6185,"o":38.79,"t":"2026-02-26T05:00:00Z","v":907429,"vw":38.901016},{"c":37.15,"h":38.38,"l":36.8,"n":2681,"o":38.205,"t":"2026-02-27T05:00:00Z","v":35386348,"vw":37.157073},{"c":37.52,"h":37.76,"l":36.295,"n":1951,"o":36.45,"t":"2026-03-02T05:00:00Z","v":753734,"vw":37.417402},{"c":37.33,"h":37.67,"l":36.41,"n":1192,"o":36.73,"t":"2026-03-03T05:00:00Z","v":434119,"vw":37.235086},{"c":37.47,"h":37.58,"l":37.2,"n":837,"o":37.54,"t":"2026-03-04T05:00:00Z","v":256985,"vw":37.468484},{"c":36.96,"h":37.39,"l":36.64,"n":1218,"o":37.14,"t":"2026-03-05T05:00:00Z","v":296049,"vw":37.001573},{"c":36.05,"h":36.09,"l":35.33,"n":1767,"o":35.99,"t":"2026-03-06T05:00:00Z","v":297758,"vw":35.783513},{"c":35.88,"h":36.06,"l":34.72,"n":1184,"o":35.48,"t":"2026-03-09T04:00:00Z","v":359238,"vw":35.206403},{"c":35.91,"h":36.6,"l":35.5899,"n":1374,"o":35.88,"t":"2026-03-10T04:00:00Z","v":434849,"vw":36.137763},{"c":35.51,"h":35.89,"l":35.27,"n":1242,"o":35.76,"t":"2026-03-11T04:00:00Z","v":291782,"vw":35.441083},{"c":34.82,"h":35.1,"l":34.61,"n":3788,"o":34.8,"t":"2026-03-12T04:00:00Z","v":1215231,"vw":34.838508},{"c":34.53,"h":35.2253,"l":34.52,"n":1041,"o":35.13,"t":"2026-03-13T04:00:00Z","v":627749,"vw":34.884498},{"c":34.8453,"h":35.255,"l":34.79,"n":971,"o":34.92,"t":"2026-03-16T04:00:00Z","v":428657,"vw":34.917418},{"c":34.9891,"h":35.4361,"l":34.9303,"n":724,"o":35.16,"t":"2026-03-17T04:00:00Z","v":128273,"vw":35.102569},{"c":34.77,"h":35.2,"l":34.73,"n":1152,"o":34.85,"t":"2026-03-18T04:00:00Z","v":226713,"vw":34.844701},{"c":34.9163,"h":35.12,"l":34.25,"n":1230,"o":34.49,"t":"2026-03-19T04:00:00Z","v":234514,"vw":34.668294},{"c":34.98,"h":35.15,"l":34.69,"n":1132,"o":34.81,"t":"2026-03-20T04:00:00Z","v":245312,"vw":34.916454},{"c":35.45,"h":36.06,"l":35.45,"n":2172,"o":35.87,"t":"2026-03-23T04:00:00Z","v":366906,"vw":35.667313},{"c":35.8654,"h":36.19,"l":35,"n":1298,"o":35.09,"t":"2026-03-24T04:00:00Z","v":239440,"vw":35.900375},{"c":36.0699,"h":36.42,"l":35.67,"n":4619,"o":36.09,"t":"2026-03-25T04:00:00Z","v":2051367,"vw":35.95891},{"c":35.75,"h":35.99,"l":35.535,"n":7834,"o":35.66,"t":"2026-03-26T04:00:00Z","v":2010674,"vw":35.776061},{"c":34.9,"h":35.59,"l":34.84,"n":6344,"o":35.56,"t":"2026-03-27T04:00:00Z","v":21785088,"vw":34.943652},{"c":34.98,"h":35.33,"l":34.845,"n":2448,"o":35.22,"t":"2026-03-30T04:00:00Z","v":1235650,"vw":35.05308},{"c":36.17,"h":36.22,"l":35.31,"n":1994,"o":35.48,"t":"2026-03-31T04:00:00Z","v":315547,"vw":35.896625},{"c":36.56,"h":36.83,"l":36.39,"n":1490,"o":36.49,"t":"2026-04-01T04:00:00Z","v":294953,"vw":36.652768},{"c":36.6382,"h":36.655,"l":35.73,"n":1138,"o":35.96,"t":"2026-04-02T04:00:00Z","v":228046,"vw":36.480787},{"c":37.0222,"h":37.05,"l":36.66,"n":883,"o":36.66,"t":"2026-04-06T04:00:00Z","v":168114,"vw":36.849341},{"c":37.0674,"h":37.21,"l":36.79,"n":806,"o":36.91,"t":"2026-04-07T04:00:00Z","v":156193,"vw":36.95858},{"c":38.3354,"h":38.65,"l":38.12,"n":1528,"o":38.29,"t":"2026-04-08T04:00:00Z","v":296954,"vw":38.417623},{"c":38.9384,"h":39.02,"l":38.26,"n":779,"o":38.3,"t":"2026-04-09T04:00:00Z","v":140145,"vw":38.755687},{"c":38.5473,"h":38.89,"l":38.52,"n":601,"o":38.89,"t":"2026-04-10T04:00:00Z","v":121394,"vw":38.655717},{"c":38.95,"h":38.97,"l":38.12,"n":800,"o":38.27,"t":"2026-04-13T04:00:00Z","v":106355,"vw":38.562986},{"c":38.75,"h":38.96,"l":38.43,"n":1300,"o":38.76,"t":"2026-04-14T04:00:00Z","v":160970,"vw":38.72451},{"c":38.74,"h":38.96,"l":38.53,"n":759,"o":38.93,"t":"2026-04-15T04:00:00Z","v":92019,"vw":38.799901},{"c":38.54,"h":38.9321,"l":38.52,"n":711,"o":38.65,"t":"2026-04-16T04:00:00Z","v":69790,"vw":38.652004},{"c":39.15,"h":39.63,"l":38.92,"n":1491,"o":38.93,"t":"2026-04-17T04:00:00Z","v":210854,"vw":39.17765},{"c":39.47,"h":39.535,"l":39.02,"n":479,"o":39.02,"t":"2026-04-20T04:00:00Z","v":45852,"vw":39.435387},{"c":39.2214,"h":39.88,"l":39.13,"n":411,"o":39.55,"t":"2026-04-21T04:00:00Z","v":43214,"vw":39.392251},{"c":38.9705,"h":39.45,"l":38.8899,"n":689,"o":39.38,"t":"2026-04-22T04:00:00Z","v":145698,"vw":39.082997},{"c":39.0474,"h":39.26,"l":38.598,"n":830,"o":39.02,"t":"2026-04-23T04:00:00Z","v":127521,"vw":39.028293},{"c":38.4583,"h":39.02,"l":38.38,"n":605,"o":39.02,"t":"2026-04-24T04:00:00Z","v":64675,"vw":38.534825},{"c":38.9519,"h":39.08,"l":38.38,"n":1008,"o":38.38,"t":"2026-04-27T04:00:00Z","v":263316,"vw":38.843037},{"c":39.0056,"h":39.46,"l":38.92,"n":1076,"o":39.23,"t":"2026-04-28T04:00:00Z","v":122367,"vw":39.126139},{"c":38.65,"h":39.05,"l":38.51,"n":1015,"o":38.91,"t":"2026-04-29T04:00:00Z","v":137020,"vw":38.733574},{"c":39.21,"h":39.32,"l":38.44,"n":967,"o":38.44,"t":"2026-04-30T04:00:00Z","v":132809,"vw":39.111433},{"c":38.95,"h":39.37,"l":38.93,"n":859,"o":39.06,"t":"2026-05-01T04:00:00Z","v":127860,"vw":39.116094},{"c":38.3485,"h":38.795,"l":38.26,"n":797,"o":38.77,"t":"2026-05-04T04:00:00Z","v":212375,"vw":38.3934},{"c":38.8387,"h":38.97,"l":38.35,"n":853,"o":38.45,"t":"2026-05-05T04:00:00Z","v":118529,"vw":38.719416},{"c":39.24,"h":39.55,"l":39.18,"n":677,"o":39.18,"t":"2026-05-06T04:00:00Z","v":112750,"vw":39.369343},{"c":38.6306,"h":39.15,"l":38.59,"n":596,"o":39.15,"t":"2026-05-07T04:00:00Z","v":171881,"vw":38.869538},{"c":38.2494,"h":38.82,"l":38.21,"n":825,"o":38.8,"t":"2026-05-08T04:00:00Z","v":126826,"vw":38.527239},{"c":37.64,"h":38.275,"l":37.53,"n":876,"o":38.25,"t":"2026-05-11T04:00:00Z","v":176406,"vw":37.80767},{"c":37.7157,"h":37.86,"l":37.06,"n":827,"o":37.7,"t":"2026-05-12T04:00:00Z","v":94014,"vw":37.344878},{"c":36.9547,"h":37.5387,"l":36.948,"n":385,"o":37.39,"t":"2026-05-13T04:00:00Z","v":46058,"vw":37.134372},{"c":37.2545,"h":37.53,"l":37.17,"n":785,"o":37.23,"t":"2026-05-14T04:00:00Z","v":137979,"vw":37.339547},{"c":37,"h":37.115,"l":36.66,"n":784,"o":37.025,"t":"2026-05-15T04:00:00Z","v":107088,"vw":36.830628},{"c":37.3139,"h":37.44,"l":37.03,"n":533,"o":37.03,"t":"2026-05-18T04:00:00Z","v":39846,"vw":37.27583},{"c":37.0961,"h":37.35,"l":36.9,"n":408,"o":37.17,"t":"2026-05-19T04:00:00Z","v":36323,"vw":37.178664},{"c":37.9442,"h":38.03,"l":36.98,"n":464,"o":37.2,"t":"2026-05-20T04:00:00Z","v":33888,"vw":37.843236},{"c":38.0334,"h":38.06,"l":37.57,"n":449,"o":37.71,"t":"2026-05-21T04:00:00Z","v":72703,"vw":37.86225},{"c":38.2093,"h":38.29,"l":38.07,"n":681,"o":38.18,"t":"2026-05-22T04:00:00Z","v":72550,"vw":38.198589},{"c":38.5557,"h":38.76,"l":38.29,"n":1346,"o":38.29,"t":"2026-05-26T04:00:00Z","v":207419,"vw":38.584132},{"c":38.1445,"h":38.665,"l":38.085,"n":459,"o":38.51,"t":"2026-05-27T04:00:00Z","v":32357,"vw":38.225863},{"c":38.01,"h":38.15,"l":37.78,"n":879,"o":38.01,"t":"2026-05-28T04:00:00Z","v":119151,"vw":38.008366},{"c":38.24,"h":38.24,"l":37.9,"n":531,"o":37.95,"t":"2026-05-29T04:00:00Z","v":46185,"vw":38.146319},{"c":37.736,"h":38.11,"l":37.59,"n":760,"o":37.68,"t":"2026-06-01T04:00:00Z","v":262900,"vw":37.782612},{"c":38.5327,"h":38.57,"l":37.64,"n":869,"o":37.64,"t":"2026-06-02T04:00:00Z","v":140515,"vw":38.28371},{"c":38.0156,"h":38.29,"l":37.805,"n":923,"o":38.2,"t":"2026-06-03T04:00:00Z","v":101077,"vw":38.014518},{"c":39.3167,"h":39.3597,"l":38.46,"n":1110,"o":38.46,"t":"2026-06-04T04:00:00Z","v":174540,"vw":39.208478},{"c":39.3778,"h":39.57,"l":39.17,"n":764,"o":39.47,"t":"2026-06-05T04:00:00Z","v":95374,"vw":39.371621},{"c":39.3,"h":39.72,"l":39.3,"n":562,"o":39.4,"t":"2026-06-08T04:00:00Z","v":37214,"vw":39.45156},{"c":39.8062,"h":40.15,"l":39.39,"n":554,"o":39.49,"t":"2026-06-09T04:00:00Z","v":45013,"vw":39.661878},{"c":39.8663,"h":40.34,"l":39.8,"n":743,"o":39.82,"t":"2026-06-10T04:00:00Z","v":98033,"vw":40.034984},{"c":40.39,"h":40.49,"l":39.78,"n":829,"o":39.94,"t":"2026-06-11T04:00:00Z","v":73596,"vw":40.060608},{"c":41.0325,"h":41.16,"l":40.58,"n":623,"o":40.58,"t":"2026-06-12T04:00:00Z","v":73578,"vw":40.934118},{"c":40.3827,"h":41.5,"l":40.36,"n":847,"o":41.33,"t":"2026-06-15T04:00:00Z","v":97667,"vw":40.830808},{"c":40.9255,"h":41.0099,"l":40.69,"n":925,"o":40.73,"t":"2026-06-16T04:00:00Z","v":139026,"vw":40.845401},{"c":40.5,"h":41.46,"l":40.3,"n":1055,"o":40.9,"t":"2026-06-17T04:00:00Z","v":123495,"vw":40.900481},{"c":40.4351,"h":41.12,"l":40.4,"n":713,"o":41.09,"t":"2026-06-18T04:00:00Z","v":93490,"vw":40.776792},{"c":40.9567,"h":41.1099,"l":40.61,"n":561,"o":40.61,"t":"2026-06-22T04:00:00Z","v":75073,"vw":40.961216},{"c":41.4762,"h":41.4762,"l":40.77,"n":596,"o":40.77,"t":"2026-06-23T04:00:00Z","v":37723,"vw":41.261313},{"c":41.5954,"h":41.72,"l":41.41,"n":876,"o":41.41,"t":"2026-06-24T04:00:00Z","v":148041,"vw":41.55525},{"c":41.81,"h":42.21,"l":41.39,"n":1699,"o":41.39,"t":"2026-06-25T04:00:00Z","v":219015,"vw":41.789513},{"c":41.6109,"h":41.99,"l":41.38,"n":670,"o":41.87,"t":"2026-06-26T04:00:00Z","v":64020,"vw":41.588113},{"c":41.6,"h":41.7837,"l":41.5,"n":799,"o":41.56,"t":"2026-06-29T04:00:00Z","v":215593,"vw":41.582993},{"c":41.33,"h":41.56,"l":41.18,"n":673,"o":41.56,"t":"2026-06-30T04:00:00Z","v":72098,"vw":41.391138},{"c":42.1205,"h":42.255,"l":41.27,"n":812,"o":41.35,"t":"2026-07-01T04:00:00Z","v":68810,"vw":42.003831},{"c":41.7754,"h":42.39,"l":41.54,"n":1251,"o":42.35,"t":"2026-07-02T04:00:00Z","v":153323,"vw":41.740659},{"c":42.37,"h":42.41,"l":41.74,"n":721,"o":41.74,"t":"2026-07-06T04:00:00Z","v":92936,"vw":42.240045},{"c":42.2642,"h":42.63,"l":42.22,"n":761,"o":42.59,"t":"2026-07-07T04:00:00Z","v":111876,"vw":42.435627},{"c":41.14,"h":42.01,"l":41,"n":952,"o":42.01,"t":"2026-07-08T04:00:00Z","v":76238,"vw":41.277929},{"c":41.8358,"h":41.98,"l":41.3,"n":724,"o":41.3,"t":"2026-07-09T04:00:00Z","v":91151,"vw":41.809149},{"c":42.1267,"h":42.25,"l":41.89,"n":660,"o":42.09,"t":"2026-07-10T04:00:00Z","v":143757,"vw":42.163461},{"c":42.1454,"h":42.27,"l":41.78,"n":417,"o":42.27,"t":"2026-07-13T04:00:00Z","v":34820,"vw":42.037383},{"c":41.99,"h":42.68,"l":41.72,"n":794,"o":41.9,"t":"2026-07-14T04:00:00Z","v":72169,"vw":42.057279},{"c":42.5084,"h":42.57,"l":42.08,"n":901,"o":42.1,"t":"2026-07-15T04:00:00Z","v":129995,"vw":42.4466},{"c":43.0225,"h":43.21,"l":42.6,"n":1007,"o":42.6,"t":"2026-07-16T04:00:00Z","v":132362,"vw":43.050503},{"c":42.5,"h":43.1,"l":42.375,"n":593,"o":42.86,"t":"2026-07-17T04:00:00Z","v":59302,"vw":42.723998},{"c":42.0463,"h":42.6,"l":41.95,"n":452,"o":42.6,"t":"2026-07-20T04:00:00Z","v":30388,"vw":42.155402},{"c":42.32,"h":42.32,"l":41.72,"n":541,"o":42.04,"t":"2026-07-21T04:00:00Z","v":59271,"vw":42.116313},{"c":42.39,"h":42.43,"l":42.125,"n":544,"o":42.31,"t":"2026-07-22T04:00:00Z","v":85087,"vw":42.315989},{"c":42.1147,"h":42.14,"l":41.68,"n":598,"o":42.07,"t":"2026-07-23T04:00:00Z","v":58523,"vw":41.928417},{"c":42.3597,"h":42.59,"l":42.145,"n":355,"o":42.25,"t":"2026-07-24T04:00:00Z","v":88362,"vw":42.508161},{"c":42.3619,"h":42.85,"l":42.19,"n":483,"o":42.62,"t":"2026-07-27T04:00:00Z","v":62417,"vw":42.433038},{"c":42.8406,"h":42.85,"l":42.45,"n":448,"o":42.54,"t":"2026-07-28T04:00:00Z","v":108223,"vw":42.671645},{"c":42.01,"h":42.75,"l":41.93,"n":887,"o":42.7,"t":"2026-07-29T04:00:00Z","v":103386,"vw":42.376371},{"c":42.304,"h":42.445,"l":42.02,"n":639,"o":42.2,"t":"2026-07-30T04:00:00Z","v":95758,"vw":42.273349},{"c":42.4,"h":42.53,"l":42.14,"n":690,"o":42.34,"t":"2026-07-31T04:00:00Z","v":77594,"vw":42.418214},{"c":42.85,"h":42.85,"l":42.49,"n":828,"o":42.68,"t":"2026-08-03T04:00:00Z","v":90444,"vw":42.675132},{"c":43.337,"h":43.6,"l":42.84,"n":1283,"o":42.84,"t":"2026-08-04T04:00:00Z","v":63897,"vw":43.338138},{"c":43.3744,"h":43.67,"l":43.35,"n":1188,"o":43.53,"t":"2026-08-05T04:00:00Z","v":70203,"vw":43.485059},{"c":42.8689,"h":43.71,"l":42.8,"n":434,"o":43.71,"t":"2026-08-06T04:00:00Z","v":32994,"vw":43.102044},{"c":42.91,"h":43.01,"l":42.54,"n":479,"o":42.81,"t":"2026-08-07T04:00:00Z","v":67629,"vw":42.88789},{"c":42.9315,"h":43.03,"l":42.77,"n":434,"o":42.79,"t":"2026-08-10T04:00:00Z","v":74604,"vw":42.910862},{"c":43.23,"h":43.31,"l":42.94,"n":367,"o":42.94,"t":"2026-08-11T04:00:00Z","v":42395,"vw":43.198768},{"c":43.6242,"h":43.73,"l":43.215,"n":676,"o":43.32,"t":"2026-08-12T04:00:00Z","v":87554,"vw":43.577303},{"c":43.6622,"h":43.95,"l":43.53,"n":589,"o":43.8,"t":"2026-08-13T04:00:00Z","v":66451,"vw":43.731455},{"c":43.8742,"h":43.99,"l":43.71,"n":675,"o":43.71,"t":"2026-08-14T04:00:00Z","v":61157,"vw":43.860066},{"c":43.5606,"h":44.12,"l":43.54,"n":396,"o":43.81,"t":"2026-08-17T04:00:00Z","v":100266,"vw":43.897092},{"c":43.3534,"h":43.73,"l":43.2,"n":579,"o":43.57,"t":"2026-08-18T04:00:00Z","v":53790,"vw":43.4685},{"c":42.25,"h":43.39,"l":42.15,"n":653,"o":43.39,"t":"2026-08-19T04:00:00Z","v":93683,"vw":42.801638},{"c":41.6688,"h":42.28,"l":41.62,"n":458,"o":42.21,"t":"2026-08-20T04:00:00Z","v":54810,"vw":41.933992},{"c":41.79,"h":42,"l":41.54,"n":715,"o":41.93,"t":"2026-08-21T04:00:00Z","v":107553,"vw":41.74975},{"c":41.9349,"h":42.34,"l":41.8,"n":542,"o":41.8,"t":"2026-08-24T04:00:00Z","v":52965,"vw":41.988516},{"c":41.8958,"h":42.04,"l":41.64,"n":556,"o":42.04,"t":"2026-08-25T04:00:00Z","v":231219,"vw":41.802312},{"c":42.03,"h":42.17,"l":41.76,"n":676,"o":41.89,"t":"2026-08-26T04:00:00Z","v":96990,"vw":42.058619},{"c":41.7584,"h":41.855,"l":41.41,"n":623,"o":41.71,"t":"2026-08-27T04:00:00Z","v":59745,"vw":41.737092},{"c":41.92,"h":42.11,"l":41.79,"n":644,"o":41.9,"t":"2026-08-28T04:00:00Z","v":74434,"vw":41.915648},{"c":41.502,"h":41.87,"l":41.47,"n":684,"o":41.87,"t":"2026-08-31T04:00:00Z","v":52250,"vw":41.558758},{"c":41.218,"h":41.81,"l":41.13,"n":752,"o":41.38,"t":"2026-09-01T04:00:00Z","v":81823,"vw":41.308151},{"c":42.0292,"h":42.465,"l":41.46,"n":629,"o":41.46,"t":"2026-09-02T04:00:00Z","v":80169,"vw":42.113248},{"c":42.5421,"h":42.625,"l":42.19,"n":631,"o":42.23,"t":"2026-09-03T04:00:00Z","v":59055,"vw":42.46271},{"c":42.5846,"h":42.68,"l":42.37,"n":485,"o":42.37,"t":"2026-09-04T04:00:00Z","v":34004,"vw":42.544214},{"c":42.04,"h":42.4561,"l":42.02,"n":443,"o":42.44,"t":"2026-09-08T04:00:00Z","v":32549,"vw":42.219781},{"c":41.95,"h":42.19,"l":41.74,"n":399,"o":41.91,"t":"2026-09-09T04:00:00Z","v":35922,"vw":41.949891},{"c":42.0395,"h":42.07,"l":41.59,"n":338,"o":41.94,"t":"2026-09-10T04:00:00Z","v":21890,"vw":41.844428},{"c":42.21,"h":42.54,"l":41.85,"n":356,"o":42.51,"t":"2026-09-11T04:00:00Z","v":42741,"vw":42.168322},{"c":41.82,"h":42.2862,"l":41.54,"n":515,"o":42.07,"t":"2026-09-14T04:00:00Z","v":43767,"vw":41.855772},{"c":41.8015,"h":42.222,"l":41.475,"n":436,"o":41.9,"t":"2026-09-15T04:00:00Z","v":58019,"vw":41.720033},{"c":40.59,"h":41.56,"l":40.14,"n":601,"o":41.52,"t":"2026-09-16T04:00:00Z","v":185159,"vw":40.89855},{"c":40.72,"h":41.13,"l":40.44,"n":532,"o":41.13,"t":"2026-09-17T04:00:00Z","v":59682,"vw":40.696172},{"c":40.5869,"h":40.71,"l":40.42,"n":1115,"o":40.55,"t":"2026-09-18T04:00:00Z","v":82606,"vw":40.567},{"c":40.7798,"h":40.98,"l":40.67,"n":374,"o":40.76,"t":"2026-09-21T04:00:00Z","v":50506,"vw":40.808077},{"c":39.9325,"h":40.88,"l":39.7701,"n":503,"o":40.88,"t":"2026-09-22T04:00:00Z","v":118439,"vw":40.180601},{"c":39.4436,"h":40.03,"l":39.44,"n":454,"o":39.74,"t":"2026-09-23T04:00:00Z","v":58603,"vw":39.774097},{"c":39.36,"h":39.41,"l":39.005,"n":725,"o":39.27,"t":"2026-09-24T04:00:00Z","v":86970,"vw":39.264551},{"c":39.8119,"h":39.91,"l":39.37,"n":782,"o":39.37,"t":"2026-09-25T04:00:00Z","v":89943,"vw":39.719088},{"c":39.3,"h":39.71,"l":39.2561,"n":635,"o":39.71,"t":"2026-09-28T04:00:00Z","v":67814,"vw":39.417788},{"c":38.89,"h":39.3,"l":38.71,"n":1592,"o":39.28,"t":"2026-09-29T04:00:00Z","v":958095,"vw":38.958346},{"c":38.7,"h":39.13,"l":38.64,"n":1649,"o":38.95,"t":"2026-09-30T04:00:00Z","v":99531,"vw":38.827572},{"c":38.6819,"h":38.69,"l":37.76,"n":1229,"o":38.53,"t":"2026-10-01T04:00:00Z","v":214146,"vw":38.335204},{"c":38.94,"h":39.12,"l":38.73,"n":603,"o":38.77,"t":"2026-10-02T04:00:00Z","v":105048,"vw":38.924221},{"c":38.95,"h":39.15,"l":38.78,"n":719,"o":39.09,"t":"2026-10-05T04:00:00Z","v":100432,"vw":38.993958},{"c":38.86,"h":39.22,"l":38.74,"n":747,"o":39,"t":"2026-10-06T04:00:00Z","v":69485,"vw":38.88406},{"c":38.31,"h":38.42,"l":38.06,"n":810,"o":38.42,"t":"2026-10-07T04:00:00Z","v":119171,"vw":38.248427},{"c":38.72,"h":38.72,"l":37.95,"n":476,"o":38.09,"t":"2026-10-08T04:00:00Z","v":63749,"vw":38.327162},{"c":38.7566,"h":38.8401,"l":38.48,"n":427,"o":38.63,"t":"2026-10-09T04:00:00Z","v":71061,"vw":38.732074},{"c":39,"h":39.125,"l":38.79,"n":342,"o":38.79,"t":"2026-10-12T04:00:00Z","v":56455,"vw":39.03607},{"c":38.485,"h":39.38,"l":38.47,"n":592,"o":39.19,"t":"2026-10-13T04:00:00Z","v":57023,"vw":38.599688},{"c":38.1133,"h":38.12,"l":37.5979,"n":553,"o":37.79,"t":"2026-10-14T04:00:00Z","v":64934,"vw":37.955535},{"c":38.6335,"h":38.69,"l":38.05,"n":865,"o":38.25,"t":"2026-10-15T04:00:00Z","v":137357,"vw":38.506052},{"c":38.8327,"h":39.41,"l":38.64,"n":727,"o":38.77,"t":"2026-10-16T04:00:00Z","v":78178,"vw":38.860348},{"c":38.352,"h":38.77,"l":38.33,"n":371,"o":38.75,"t":"2026-10-19T04:00:00Z","v":56932,"vw":38.478128},{"c":39.03,"h":39.17,"l":38.55,"n":576,"o":38.55,"t":"2026-10-20T04:00:00Z","v":56803,"vw":38.974087},{"c":39.1838,"h":39.27,"l":39,"n":756,"o":39.26,"t":"2026-10-21T04:00:00Z","v":104725,"vw":39.137557},{"c":39.57,"h":39.67,"l":39,"n":247,"o":39,"t":"2026-10-22T04:00:00Z","v":28032,"vw":39.476589}],"volatilityBars":[{"c":40.79,"h":40.98,"l":40.76,"n":64,"o":40.76,"t":"2026-09-21T13:30:00Z","v":15527,"vw":40.917417},{"c":40.78,"h":40.78,"l":40.735,"n":11,"o":40.78,"t":"2026-09-21T13:45:00Z","v":1373,"vw":40.751564},{"c":40.7776,"h":40.79,"l":40.755,"n":5,"o":40.7723,"t":"2026-09-21T14:00:00Z","v":633,"vw":40.772836},{"c":40.77,"h":40.78,"l":40.77,"n":2,"o":40.78,"t":"2026-09-21T14:15:00Z","v":229,"vw":40.775633},{"c":40.72,"h":40.73,"l":40.72,"n":6,"o":40.72,"t":"2026-09-21T14:30:00Z","v":1030,"vw":40.727769},{"c":40.71,"h":40.71,"l":40.67,"n":3,"o":40.67,"t":"2026-09-21T14:45:00Z","v":357,"vw":40.688095},{"c":40.7392,"h":40.7392,"l":40.7,"n":3,"o":40.7,"t":"2026-09-21T15:00:00Z","v":790,"vw":40.726448},{"c":40.71,"h":40.73,"l":40.71,"n":3,"o":40.73,"t":"2026-09-21T15:15:00Z","v":1140,"vw":40.711879},{"c":40.74,"h":40.74,"l":40.68,"n":7,"o":40.68,"t":"2026-09-21T16:00:00Z","v":3135,"vw":40.686445},{"c":40.75,"h":40.75,"l":40.69,"n":4,"o":40.69,"t":"2026-09-21T16:30:00Z","v":896,"vw":40.729481},{"c":40.76,"h":40.76,"l":40.7303,"n":3,"o":40.7303,"t":"2026-09-21T16:45:00Z","v":329,"vw":40.74379},{"c":40.81,"h":40.81,"l":40.81,"n":1,"o":40.81,"t":"2026-09-21T17:00:00Z","v":220,"vw":40.81},{"c":40.8,"h":40.805,"l":40.8,"n":6,"o":40.805,"t":"2026-09-21T17:15:00Z","v":1692,"vw":40.800409},{"c":40.73,"h":40.73,"l":40.73,"n":1,"o":40.73,"t":"2026-09-21T17:30:00Z","v":137,"vw":40.73},{"c":40.7308,"h":40.75,"l":40.7308,"n":2,"o":40.75,"t":"2026-09-21T17:45:00Z","v":763,"vw":40.734801},{"c":40.76,"h":40.77,"l":40.76,"n":5,"o":40.77,"t":"2026-09-21T18:00:00Z","v":729,"vw":40.762031},{"c":40.78,"h":40.78,"l":40.78,"n":1,"o":40.78,"t":"2026-09-21T18:15:00Z","v":100,"vw":40.78},{"c":40.8699,"h":40.8699,"l":40.8301,"n":3,"o":40.8301,"t":"2026-09-21T18:30:00Z","v":360,"vw":40.854844},{"c":40.8599,"h":40.86,"l":40.8599,"n":3,"o":40.86,"t":"2026-09-21T19:15:00Z","v":242,"vw":40.859954},{"c":40.805,"h":40.805,"l":40.77,"n":15,"o":40.798,"t":"2026-09-21T19:30:00Z","v":1369,"vw":40.786187},{"c":40.76,"h":40.83,"l":40.76,"n":41,"o":40.83,"t":"2026-09-21T19:45:00Z","v":16133,"vw":40.763867},{"c":40.82,"h":40.88,"l":40.805,"n":14,"o":40.88,"t":"2026-09-22T13:30:00Z","v":2351,"vw":40.84751},{"c":40.425,"h":40.425,"l":40.425,"n":4,"o":40.425,"t":"2026-09-22T13:45:00Z","v":283,"vw":40.425},{"c":40.55,"h":40.55,"l":40.5,"n":11,"o":40.5,"t":"2026-09-22T14:00:00Z","v":5142,"vw":40.517319},{"c":40.26,"h":40.335,"l":40.24,"n":5,"o":40.335,"t":"2026-09-22T14:15:00Z","v":66350,"vw":40.240452},{"c":39.96,"h":40.1,"l":39.96,"n":16,"o":40.1,"t":"2026-09-22T14:45:00Z","v":2804,"vw":40.036694},{"c":39.97,"h":40.03,"l":39.97,"n":6,"o":40.01,"t":"2026-09-22T15:00:00Z","v":471,"vw":39.999804},{"c":39.87,"h":39.91,"l":39.87,"n":12,"o":39.91,"t":"2026-09-22T15:15:00Z","v":1322,"vw":39.906664},{"c":39.85,"h":39.8575,"l":39.7701,"n":11,"o":39.7701,"t":"2026-09-22T15:30:00Z","v":3378,"vw":39.799701},{"c":39.9595,"h":39.9595,"l":39.87,"n":5,"o":39.88,"t":"2026-09-22T15:45:00Z","v":491,"vw":39.918777},{"c":40.03,"h":40.03,"l":40,"n":23,"o":40.02,"t":"2026-09-22T16:00:00Z","v":4676,"vw":40.015191},{"c":40.02,"h":40.025,"l":39.98,"n":9,"o":39.985,"t":"2026-09-22T16:45:00Z","v":1163,"vw":39.996234},{"c":39.98,"h":40.0077,"l":39.98,"n":3,"o":40.0077,"t":"2026-09-22T17:00:00Z","v":233,"vw":39.995443},{"c":40.03,"h":40.03,"l":40.03,"n":1,"o":40.03,"t":"2026-09-22T17:15:00Z","v":263,"vw":40.03},{"c":40.1,"h":40.1,"l":40.08,"n":8,"o":40.08,"t":"2026-09-22T17:30:00Z","v":773,"vw":40.086867},{"c":40.14,"h":40.155,"l":40.14,"n":3,"o":40.145,"t":"2026-09-22T18:00:00Z","v":385,"vw":40.146299},{"c":40.11,"h":40.11,"l":40.11,"n":3,"o":40.11,"t":"2026-09-22T18:15:00Z","v":178,"vw":40.11},{"c":40.13,"h":40.14,"l":40.13,"n":6,"o":40.14,"t":"2026-09-22T18:30:00Z","v":602,"vw":40.13639},{"c":40.06,"h":40.12,"l":40.06,"n":8,"o":40.091,"t":"2026-09-22T18:45:00Z","v":8953,"vw":40.071734},{"c":40.024,"h":40.06,"l":40.024,"n":5,"o":40.06,"t":"2026-09-22T19:00:00Z","v":812,"vw":40.047942},{"c":40.04,"h":40.05,"l":40.03,"n":8,"o":40.05,"t":"2026-09-22T19:15:00Z","v":598,"vw":40.037955},{"c":40.08,"h":40.13,"l":40.0641,"n":21,"o":40.07,"t":"2026-09-22T19:30:00Z","v":1519,"vw":40.091841},{"c":39.93,"h":40.105,"l":39.92,"n":69,"o":40.09,"t":"2026-09-22T19:45:00Z","v":11670,"vw":39.940323},{"c":39.82,"h":39.82,"l":39.63,"n":8,"o":39.74,"t":"2026-09-23T13:30:00Z","v":1541,"vw":39.654956},{"c":39.75,"h":39.765,"l":39.75,"n":5,"o":39.765,"t":"2026-09-23T13:45:00Z","v":403,"vw":39.761094},{"c":39.9,"h":39.935,"l":39.74,"n":15,"o":39.8094,"t":"2026-09-23T14:00:00Z","v":2323,"vw":39.855547},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-09-23T14:15:00Z","v":100,"vw":39.98},{"c":39.9573,"h":40.03,"l":39.915,"n":4,"o":40.03,"t":"2026-09-23T14:30:00Z","v":15530,"vw":40.027311},{"c":39.85,"h":39.905,"l":39.85,"n":9,"o":39.89,"t":"2026-09-23T14:45:00Z","v":1191,"vw":39.883182},{"c":39.84,"h":39.84,"l":39.84,"n":2,"o":39.84,"t":"2026-09-23T15:00:00Z","v":126,"vw":39.84},{"c":39.81,"h":39.86,"l":39.81,"n":4,"o":39.86,"t":"2026-09-23T15:15:00Z","v":210,"vw":39.835},{"c":39.74,"h":39.76,"l":39.74,"n":3,"o":39.76,"t":"2026-09-23T15:45:00Z","v":221,"vw":39.75},{"c":39.72,"h":39.73,"l":39.71,"n":23,"o":39.725,"t":"2026-09-23T16:00:00Z","v":8262,"vw":39.720939},{"c":39.7451,"h":39.7451,"l":39.71,"n":11,"o":39.71,"t":"2026-09-23T16:15:00Z","v":1526,"vw":39.733347},{"c":39.75,"h":39.78,"l":39.725,"n":5,"o":39.78,"t":"2026-09-23T16:30:00Z","v":427,"vw":39.75375},{"c":39.7298,"h":39.73,"l":39.71,"n":4,"o":39.71,"t":"2026-09-23T16:45:00Z","v":499,"vw":39.72557},{"c":39.67,"h":39.77,"l":39.67,"n":9,"o":39.77,"t":"2026-09-23T17:00:00Z","v":3094,"vw":39.760485},{"c":39.75,"h":39.754,"l":39.74,"n":12,"o":39.74,"t":"2026-09-23T17:15:00Z","v":994,"vw":39.748179},{"c":39.665,"h":39.72,"l":39.665,"n":8,"o":39.71,"t":"2026-09-23T17:30:00Z","v":427,"vw":39.698333},{"c":39.71,"h":39.75,"l":39.71,"n":13,"o":39.75,"t":"2026-09-23T18:00:00Z","v":1363,"vw":39.723231},{"c":39.7,"h":39.7001,"l":39.69,"n":10,"o":39.7001,"t":"2026-09-23T18:15:00Z","v":2022,"vw":39.693393},{"c":39.66,"h":39.67,"l":39.66,"n":2,"o":39.67,"t":"2026-09-23T18:30:00Z","v":700,"vw":39.668571},{"c":39.6109,"h":39.6109,"l":39.6109,"n":1,"o":39.6109,"t":"2026-09-23T18:45:00Z","v":290,"vw":39.6109},{"c":39.64,"h":39.66,"l":39.6372,"n":5,"o":39.6372,"t":"2026-09-23T19:00:00Z","v":773,"vw":39.646054},{"c":39.59,"h":39.63,"l":39.58,"n":16,"o":39.63,"t":"2026-09-23T19:15:00Z","v":4312,"vw":39.600927},{"c":39.59,"h":39.59,"l":39.5801,"n":2,"o":39.5801,"t":"2026-09-23T19:30:00Z","v":216,"vw":39.584683},{"c":39.44,"h":39.52,"l":39.44,"n":96,"o":39.52,"t":"2026-09-23T19:45:00Z","v":8089,"vw":39.471517},{"c":39.17,"h":39.35,"l":39.1412,"n":72,"o":39.27,"t":"2026-09-24T13:30:00Z","v":11932,"vw":39.295416},{"c":39.325,"h":39.325,"l":39.2901,"n":4,"o":39.305,"t":"2026-09-24T14:00:00Z","v":1030,"vw":39.305533},{"c":39.23,"h":39.23,"l":39.23,"n":3,"o":39.23,"t":"2026-09-24T14:15:00Z","v":129,"vw":39.23},{"c":39.1699,"h":39.1699,"l":39.1699,"n":1,"o":39.1699,"t":"2026-09-24T14:30:00Z","v":525,"vw":39.1699},{"c":39.03,"h":39.07,"l":39.03,"n":4,"o":39.07,"t":"2026-09-24T15:00:00Z","v":1390,"vw":39.052734},{"c":39.07,"h":39.08,"l":39.02,"n":28,"o":39.02,"t":"2026-09-24T15:15:00Z","v":5052,"vw":39.039935},{"c":39.04,"h":39.07,"l":39.005,"n":6,"o":39.07,"t":"2026-09-24T15:30:00Z","v":2200,"vw":39.04},{"c":39.015,"h":39.025,"l":39.015,"n":3,"o":39.025,"t":"2026-09-24T15:45:00Z","v":553,"vw":39.021},{"c":39.07,"h":39.07,"l":39.01,"n":12,"o":39.01,"t":"2026-09-24T16:00:00Z","v":3207,"vw":39.056574},{"c":39.1499,"h":39.21,"l":39.1,"n":10,"o":39.1,"t":"2026-09-24T16:15:00Z","v":878,"vw":39.143945},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-09-24T16:30:00Z","v":250,"vw":39.28},{"c":39.27,"h":39.33,"l":39.27,"n":11,"o":39.29,"t":"2026-09-24T16:45:00Z","v":2421,"vw":39.291179},{"c":39.25,"h":39.25,"l":39.2,"n":21,"o":39.25,"t":"2026-09-24T17:00:00Z","v":8185,"vw":39.206204},{"c":39.23,"h":39.23,"l":39.2,"n":14,"o":39.22,"t":"2026-09-24T17:15:00Z","v":1251,"vw":39.215826},{"c":39.26,"h":39.26,"l":39.26,"n":3,"o":39.26,"t":"2026-09-24T17:45:00Z","v":126,"vw":39.26},{"c":39.3,"h":39.3,"l":39.3,"n":6,"o":39.3,"t":"2026-09-24T18:00:00Z","v":415,"vw":39.3},{"c":39.32,"h":39.33,"l":39.27,"n":46,"o":39.285,"t":"2026-09-24T18:15:00Z","v":9488,"vw":39.28512},{"c":39.26,"h":39.33,"l":39.26,"n":40,"o":39.28,"t":"2026-09-24T18:30:00Z","v":3167,"vw":39.279053},{"c":39.28,"h":39.28,"l":39.25,"n":8,"o":39.25,"t":"2026-09-24T18:45:00Z","v":1097,"vw":39.264791},{"c":39.295,"h":39.32,"l":39.28,"n":15,"o":39.28,"t":"2026-09-24T19:00:00Z","v":2028,"vw":39.289557},{"c":39.315,"h":39.33,"l":39.31,"n":23,"o":39.32,"t":"2026-09-24T19:15:00Z","v":3513,"vw":39.31917},{"c":39.39,"h":39.39,"l":39.34,"n":25,"o":39.34,"t":"2026-09-24T19:30:00Z","v":2413,"vw":39.361448},{"c":39.36,"h":39.41,"l":39.325,"n":136,"o":39.39,"t":"2026-09-24T19:45:00Z","v":22354,"vw":39.364578},{"c":39.36,"h":39.36,"l":39.36,"n":3,"o":39.36,"t":"2026-09-24T20:00:00Z","v":142,"vw":39.36},{"c":39.59,"h":39.66,"l":39.37,"n":49,"o":39.43,"t":"2026-09-25T13:30:00Z","v":7350,"vw":39.458767},{"c":39.55,"h":39.6,"l":39.55,"n":109,"o":39.6,"t":"2026-09-25T13:45:00Z","v":2128,"vw":39.556616},{"c":39.46,"h":39.52,"l":39.425,"n":29,"o":39.49,"t":"2026-09-25T14:00:00Z","v":5303,"vw":39.445356},{"c":39.62,"h":39.62,"l":39.57,"n":4,"o":39.57,"t":"2026-09-25T14:15:00Z","v":309,"vw":39.603333},{"c":39.62,"h":39.64,"l":39.59,"n":30,"o":39.62,"t":"2026-09-25T14:30:00Z","v":4377,"vw":39.612304},{"c":39.54,"h":39.63,"l":39.54,"n":24,"o":39.63,"t":"2026-09-25T14:45:00Z","v":2824,"vw":39.586587},{"c":39.57,"h":39.58,"l":39.54,"n":16,"o":39.55,"t":"2026-09-25T15:00:00Z","v":2006,"vw":39.563365},{"c":39.6,"h":39.6,"l":39.56,"n":14,"o":39.56,"t":"2026-09-25T15:15:00Z","v":2049,"vw":39.57718},{"c":39.5801,"h":39.62,"l":39.58,"n":5,"o":39.62,"t":"2026-09-25T15:30:00Z","v":1025,"vw":39.584905},{"c":39.61,"h":39.61,"l":39.55,"n":3,"o":39.55,"t":"2026-09-25T15:45:00Z","v":540,"vw":39.593333},{"c":39.82,"h":39.83,"l":39.725,"n":9,"o":39.725,"t":"2026-09-25T16:00:00Z","v":1137,"vw":39.78595},{"c":39.82,"h":39.86,"l":39.82,"n":5,"o":39.86,"t":"2026-09-25T16:15:00Z","v":996,"vw":39.827713},{"c":39.83,"h":39.84,"l":39.82,"n":6,"o":39.84,"t":"2026-09-25T16:30:00Z","v":498,"vw":39.830417},{"c":39.8,"h":39.81,"l":39.8,"n":10,"o":39.81,"t":"2026-09-25T16:45:00Z","v":781,"vw":39.805526},{"c":39.84,"h":39.84,"l":39.8,"n":3,"o":39.8,"t":"2026-09-25T17:00:00Z","v":247,"vw":39.816598},{"c":39.82,"h":39.83,"l":39.805,"n":26,"o":39.83,"t":"2026-09-25T17:15:00Z","v":5976,"vw":39.809695},{"c":39.8,"h":39.82,"l":39.755,"n":26,"o":39.82,"t":"2026-09-25T17:30:00Z","v":5625,"vw":39.779829},{"c":39.82,"h":39.82,"l":39.77,"n":23,"o":39.8,"t":"2026-09-25T17:45:00Z","v":10369,"vw":39.777092},{"c":39.8,"h":39.82,"l":39.8,"n":16,"o":39.82,"t":"2026-09-25T18:00:00Z","v":5136,"vw":39.810399},{"c":39.81,"h":39.82,"l":39.8,"n":20,"o":39.8,"t":"2026-09-25T18:15:00Z","v":2072,"vw":39.804599},{"c":39.8,"h":39.82,"l":39.8,"n":23,"o":39.81,"t":"2026-09-25T18:30:00Z","v":3986,"vw":39.809305},{"c":39.85,"h":39.85,"l":39.81,"n":14,"o":39.81,"t":"2026-09-25T18:45:00Z","v":1812,"vw":39.83425},{"c":39.84,"h":39.86,"l":39.8311,"n":11,"o":39.86,"t":"2026-09-25T19:00:00Z","v":1247,"vw":39.843622},{"c":39.86,"h":39.89,"l":39.85,"n":8,"o":39.89,"t":"2026-09-25T19:15:00Z","v":1047,"vw":39.870663},{"c":39.88,"h":39.89,"l":39.84,"n":19,"o":39.85,"t":"2026-09-25T19:30:00Z","v":2482,"vw":39.860143},{"c":39.82,"h":39.91,"l":39.79,"n":95,"o":39.91,"t":"2026-09-25T19:45:00Z","v":13927,"vw":39.821104},{"c":39.59,"h":39.71,"l":39.58,"n":14,"o":39.71,"t":"2026-09-28T13:30:00Z","v":2610,"vw":39.682391},{"c":39.51,"h":39.63,"l":39.51,"n":9,"o":39.62,"t":"2026-09-28T13:45:00Z","v":1514,"vw":39.610504},{"c":39.6076,"h":39.64,"l":39.53,"n":15,"o":39.64,"t":"2026-09-28T14:15:00Z","v":2074,"vw":39.557807},{"c":39.55,"h":39.55,"l":39.5101,"n":8,"o":39.54,"t":"2026-09-28T14:30:00Z","v":785,"vw":39.538258},{"c":39.4022,"h":39.54,"l":39.4022,"n":11,"o":39.54,"t":"2026-09-28T14:45:00Z","v":3353,"vw":39.482741},{"c":39.46,"h":39.46,"l":39.3924,"n":8,"o":39.43,"t":"2026-09-28T15:00:00Z","v":947,"vw":39.410805},{"c":39.43,"h":39.43,"l":39.38,"n":6,"o":39.38,"t":"2026-09-28T15:15:00Z","v":834,"vw":39.403636},{"c":39.43,"h":39.43,"l":39.43,"n":4,"o":39.43,"t":"2026-09-28T15:30:00Z","v":290,"vw":39.43},{"c":39.39,"h":39.435,"l":39.39,"n":19,"o":39.435,"t":"2026-09-28T15:45:00Z","v":3429,"vw":39.403477},{"c":39.4,"h":39.43,"l":39.39,"n":37,"o":39.41,"t":"2026-09-28T16:00:00Z","v":6172,"vw":39.405971},{"c":39.53,"h":39.56,"l":39.39,"n":42,"o":39.41,"t":"2026-09-28T16:15:00Z","v":3933,"vw":39.455166},{"c":39.428,"h":39.47,"l":39.41,"n":20,"o":39.47,"t":"2026-09-28T16:30:00Z","v":4289,"vw":39.423298},{"c":39.44,"h":39.45,"l":39.3801,"n":20,"o":39.44,"t":"2026-09-28T16:45:00Z","v":3946,"vw":39.431338},{"c":39.5,"h":39.61,"l":39.42,"n":29,"o":39.45,"t":"2026-09-28T17:00:00Z","v":3815,"vw":39.478429},{"c":39.47,"h":39.48,"l":39.47,"n":5,"o":39.48,"t":"2026-09-28T17:15:00Z","v":836,"vw":39.474175},{"c":39.43,"h":39.46,"l":39.43,"n":9,"o":39.455,"t":"2026-09-28T17:30:00Z","v":2183,"vw":39.452233},{"c":39.4024,"h":39.42,"l":39.4024,"n":10,"o":39.42,"t":"2026-09-28T17:45:00Z","v":983,"vw":39.413888},{"c":39.405,"h":39.405,"l":39.405,"n":2,"o":39.405,"t":"2026-09-28T18:00:00Z","v":101,"vw":39.405},{"c":39.41,"h":39.4397,"l":39.39,"n":8,"o":39.39,"t":"2026-09-28T18:15:00Z","v":855,"vw":39.408922},{"c":39.4178,"h":39.44,"l":39.41,"n":9,"o":39.432,"t":"2026-09-28T18:30:00Z","v":1850,"vw":39.427903},{"c":39.36,"h":39.42,"l":39.36,"n":10,"o":39.41,"t":"2026-09-28T18:45:00Z","v":1050,"vw":39.388558},{"c":39.32,"h":39.38,"l":39.315,"n":18,"o":39.365,"t":"2026-09-28T19:00:00Z","v":3107,"vw":39.332248},{"c":39.29,"h":39.32,"l":39.28,"n":22,"o":39.32,"t":"2026-09-28T19:15:00Z","v":1649,"vw":39.302735},{"c":39.33,"h":39.33,"l":39.31,"n":6,"o":39.325,"t":"2026-09-28T19:30:00Z","v":857,"vw":39.315803},{"c":39.3,"h":39.32,"l":39.2561,"n":58,"o":39.32,"t":"2026-09-28T19:45:00Z","v":11937,"vw":39.299206},{"c":39.3,"h":39.3,"l":39.3,"n":4,"o":39.3,"t":"2026-09-28T20:00:00Z","v":143,"vw":39.3},{"c":39.22,"h":39.3,"l":39.165,"n":55,"o":39.28,"t":"2026-09-29T13:30:00Z","v":4235,"vw":39.23096},{"c":39.195,"h":39.29,"l":39.195,"n":4,"o":39.28,"t":"2026-09-29T13:45:00Z","v":1398,"vw":39.268617},{"c":39.19,"h":39.19,"l":39.07,"n":112,"o":39.07,"t":"2026-09-29T14:00:00Z","v":81132,"vw":39.101802},{"c":39.1,"h":39.2,"l":39.1,"n":44,"o":39.19,"t":"2026-09-29T14:15:00Z","v":185968,"vw":39.179271},{"c":39.05,"h":39.12,"l":39.0201,"n":35,"o":39.12,"t":"2026-09-29T14:30:00Z","v":17857,"vw":39.065485},{"c":39.01,"h":39.05,"l":38.99,"n":16,"o":39.05,"t":"2026-09-29T14:45:00Z","v":6289,"vw":39.010189},{"c":38.962,"h":39,"l":38.96,"n":25,"o":38.99,"t":"2026-09-29T15:00:00Z","v":10801,"vw":38.972293},{"c":38.86,"h":38.88,"l":38.7901,"n":24,"o":38.82,"t":"2026-09-29T15:15:00Z","v":2188,"vw":38.831032},{"c":38.81,"h":38.88,"l":38.81,"n":32,"o":38.8701,"t":"2026-09-29T15:30:00Z","v":3405,"vw":38.84775},{"c":38.75,"h":38.84,"l":38.75,"n":48,"o":38.81,"t":"2026-09-29T15:45:00Z","v":23347,"vw":38.782829},{"c":38.79,"h":38.79,"l":38.71,"n":15,"o":38.735,"t":"2026-09-29T16:00:00Z","v":2657,"vw":38.731955},{"c":38.74,"h":38.78,"l":38.73,"n":25,"o":38.77,"t":"2026-09-29T16:15:00Z","v":34538,"vw":38.731124},{"c":38.845,"h":38.86,"l":38.75,"n":50,"o":38.77,"t":"2026-09-29T16:30:00Z","v":91158,"vw":38.761689},{"c":38.86,"h":38.8803,"l":38.86,"n":29,"o":38.88,"t":"2026-09-29T16:45:00Z","v":17369,"vw":38.871158},{"c":38.8,"h":38.81,"l":38.78,"n":14,"o":38.81,"t":"2026-09-29T17:00:00Z","v":1371,"vw":38.796551},{"c":38.84,"h":38.84,"l":38.8,"n":21,"o":38.83,"t":"2026-09-29T17:15:00Z","v":12865,"vw":38.830301},{"c":38.905,"h":38.905,"l":38.835,"n":29,"o":38.835,"t":"2026-09-29T17:30:00Z","v":6982,"vw":38.848601},{"c":38.86,"h":38.925,"l":38.85,"n":335,"o":38.91,"t":"2026-09-29T17:45:00Z","v":177297,"vw":38.882301},{"c":38.89,"h":38.905,"l":38.81,"n":108,"o":38.87,"t":"2026-09-29T18:00:00Z","v":45128,"vw":38.868671},{"c":38.88,"h":38.895,"l":38.865,"n":18,"o":38.89,"t":"2026-09-29T18:15:00Z","v":1537,"vw":38.885461},{"c":38.935,"h":38.95,"l":38.89,"n":23,"o":38.91,"t":"2026-09-29T18:30:00Z","v":3095,"vw":38.910821},{"c":38.89,"h":38.94,"l":38.89,"n":32,"o":38.94,"t":"2026-09-29T18:45:00Z","v":4281,"vw":38.897762},{"c":38.93,"h":38.935,"l":38.9,"n":55,"o":38.9,"t":"2026-09-29T19:00:00Z","v":50368,"vw":38.903019},{"c":38.9101,"h":38.925,"l":38.89,"n":36,"o":38.925,"t":"2026-09-29T19:15:00Z","v":2822,"vw":38.899959},{"c":38.93,"h":38.93,"l":38.9,"n":55,"o":38.91,"t":"2026-09-29T19:30:00Z","v":4826,"vw":38.92123},{"c":38.89,"h":38.94,"l":38.89,"n":87,"o":38.94,"t":"2026-09-29T19:45:00Z","v":13572,"vw":38.914785},{"c":38.89,"h":38.89,"l":38.89,"n":5,"o":38.89,"t":"2026-09-29T20:00:00Z","v":112,"vw":38.89},{"c":39,"h":39.13,"l":38.93,"n":71,"o":38.95,"t":"2026-09-30T13:30:00Z","v":8393,"vw":39.029252},{"c":38.96,"h":39.01,"l":38.96,"n":8,"o":38.975,"t":"2026-09-30T13:45:00Z","v":922,"vw":38.969594},{"c":38.98,"h":39.05,"l":38.81,"n":45,"o":38.82,"t":"2026-09-30T14:00:00Z","v":9889,"vw":38.903343},{"c":38.905,"h":38.99,"l":38.905,"n":13,"o":38.96,"t":"2026-09-30T14:15:00Z","v":1101,"vw":38.954572},{"c":38.9,"h":38.92,"l":38.8551,"n":10,"o":38.92,"t":"2026-09-30T14:30:00Z","v":22053,"vw":38.917626},{"c":38.9,"h":38.95,"l":38.89,"n":11,"o":38.92,"t":"2026-09-30T14:45:00Z","v":1202,"vw":38.927909},{"c":38.87,"h":38.89,"l":38.87,"n":4,"o":38.89,"t":"2026-09-30T15:00:00Z","v":415,"vw":38.884609},{"c":38.8287,"h":38.91,"l":38.8287,"n":6,"o":38.91,"t":"2026-09-30T15:15:00Z","v":572,"vw":38.854526},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-09-30T15:30:00Z","v":152,"vw":38.84},{"c":38.73,"h":38.76,"l":38.72,"n":11,"o":38.76,"t":"2026-09-30T15:45:00Z","v":1019,"vw":38.736216},{"c":38.76,"h":38.8,"l":38.76,"n":30,"o":38.79,"t":"2026-09-30T16:00:00Z","v":4172,"vw":38.780238},{"c":38.77,"h":38.82,"l":38.77,"n":11,"o":38.82,"t":"2026-09-30T16:15:00Z","v":1515,"vw":38.800813},{"c":38.7801,"h":38.79,"l":38.76,"n":16,"o":38.76,"t":"2026-09-30T16:30:00Z","v":2646,"vw":38.782416},{"c":38.7739,"h":38.78,"l":38.75,"n":19,"o":38.78,"t":"2026-09-30T16:45:00Z","v":4255,"vw":38.771761},{"c":38.75,"h":38.76,"l":38.75,"n":13,"o":38.75,"t":"2026-09-30T17:00:00Z","v":1268,"vw":38.754007},{"c":38.68,"h":38.7,"l":38.64,"n":25,"o":38.7,"t":"2026-09-30T17:15:00Z","v":6577,"vw":38.65721},{"c":38.73,"h":38.73,"l":38.7,"n":9,"o":38.7176,"t":"2026-09-30T17:30:00Z","v":1087,"vw":38.714708},{"c":38.73,"h":38.73,"l":38.68,"n":45,"o":38.7,"t":"2026-09-30T17:45:00Z","v":7269,"vw":38.702587},{"c":38.71,"h":38.72,"l":38.71,"n":10,"o":38.72,"t":"2026-09-30T18:00:00Z","v":918,"vw":38.717122},{"c":38.64,"h":38.705,"l":38.64,"n":11,"o":38.7,"t":"2026-09-30T18:15:00Z","v":930,"vw":38.677722},{"c":38.72,"h":38.72,"l":38.67,"n":21,"o":38.67,"t":"2026-09-30T18:30:00Z","v":5092,"vw":38.689207},{"c":38.6914,"h":38.7,"l":38.66,"n":9,"o":38.7,"t":"2026-09-30T18:45:00Z","v":1772,"vw":38.687109},{"c":38.77,"h":38.77,"l":38.7,"n":20,"o":38.71,"t":"2026-09-30T19:00:00Z","v":2345,"vw":38.718726},{"c":38.77,"h":38.78,"l":38.755,"n":21,"o":38.77,"t":"2026-09-30T19:15:00Z","v":1695,"vw":38.769152},{"c":38.81,"h":38.81,"l":38.76,"n":18,"o":38.76,"t":"2026-09-30T19:30:00Z","v":2108,"vw":38.791113},{"c":38.7,"h":38.82,"l":38.7,"n":43,"o":38.82,"t":"2026-09-30T19:45:00Z","v":4954,"vw":38.750495},{"c":38.7,"h":38.7,"l":38.7,"n":4,"o":38.7,"t":"2026-09-30T20:00:00Z","v":414,"vw":38.7},{"c":38.16,"h":38.59,"l":38.15,"n":82,"o":38.53,"t":"2026-10-01T13:30:00Z","v":34054,"vw":38.343049},{"c":38.06,"h":38.19,"l":38.02,"n":12,"o":38.185,"t":"2026-10-01T13:45:00Z","v":1104,"vw":38.098655},{"c":37.82,"h":38.03,"l":37.76,"n":78,"o":38.03,"t":"2026-10-01T14:00:00Z","v":10970,"vw":37.815654},{"c":37.82,"h":37.89,"l":37.82,"n":13,"o":37.88,"t":"2026-10-01T14:15:00Z","v":1908,"vw":37.831201},{"c":37.94,"h":37.98,"l":37.83,"n":39,"o":37.85,"t":"2026-10-01T14:30:00Z","v":5197,"vw":37.92032},{"c":37.91,"h":37.98,"l":37.89,"n":30,"o":37.98,"t":"2026-10-01T14:45:00Z","v":7954,"vw":37.926637},{"c":37.82,"h":37.9,"l":37.815,"n":20,"o":37.9,"t":"2026-10-01T15:00:00Z","v":2273,"vw":37.832946},{"c":37.88,"h":37.88,"l":37.85,"n":13,"o":37.85,"t":"2026-10-01T15:15:00Z","v":1184,"vw":37.862841},{"c":37.985,"h":37.99,"l":37.82,"n":16,"o":37.87,"t":"2026-10-01T15:30:00Z","v":3026,"vw":37.878605},{"c":38.13,"h":38.13,"l":38.02,"n":3,"o":38.02,"t":"2026-10-01T15:45:00Z","v":224,"vw":38.076256},{"c":38.18,"h":38.18,"l":38.18,"n":10,"o":38.18,"t":"2026-10-01T16:00:00Z","v":3201,"vw":38.18},{"c":38.32,"h":38.32,"l":38.215,"n":31,"o":38.22,"t":"2026-10-01T16:15:00Z","v":5064,"vw":38.290463},{"c":38.37,"h":38.39,"l":38.33,"n":38,"o":38.33,"t":"2026-10-01T16:30:00Z","v":6658,"vw":38.373721},{"c":38.34,"h":38.39,"l":38.34,"n":4,"o":38.39,"t":"2026-10-01T16:45:00Z","v":5329,"vw":38.387877},{"c":38.34,"h":38.41,"l":38.34,"n":46,"o":38.36,"t":"2026-10-01T17:00:00Z","v":1529,"vw":38.381439},{"c":38.4,"h":38.4383,"l":38.3386,"n":32,"o":38.35,"t":"2026-10-01T17:15:00Z","v":8317,"vw":38.381249},{"c":38.405,"h":38.42,"l":38.37,"n":65,"o":38.37,"t":"2026-10-01T17:30:00Z","v":16004,"vw":38.399339},{"c":38.39,"h":38.42,"l":38.39,"n":6,"o":38.39,"t":"2026-10-01T17:45:00Z","v":904,"vw":38.403575},{"c":38.39,"h":38.4,"l":38.35,"n":5,"o":38.35,"t":"2026-10-01T18:00:00Z","v":770,"vw":38.374},{"c":38.39,"h":38.42,"l":38.38,"n":24,"o":38.42,"t":"2026-10-01T18:15:00Z","v":12090,"vw":38.409347},{"c":38.43,"h":38.45,"l":38.425,"n":103,"o":38.43,"t":"2026-10-01T18:30:00Z","v":16445,"vw":38.433064},{"c":38.42,"h":38.425,"l":38.39,"n":151,"o":38.425,"t":"2026-10-01T18:45:00Z","v":27464,"vw":38.401124},{"c":38.49,"h":38.49,"l":38.43,"n":9,"o":38.43,"t":"2026-10-01T19:00:00Z","v":5562,"vw":38.479562},{"c":38.54,"h":38.54,"l":38.49,"n":17,"o":38.4923,"t":"2026-10-01T19:15:00Z","v":8693,"vw":38.501939},{"c":38.565,"h":38.58,"l":38.525,"n":17,"o":38.5701,"t":"2026-10-01T19:30:00Z","v":9422,"vw":38.549122},{"c":38.68,"h":38.69,"l":38.61,"n":87,"o":38.61,"t":"2026-10-01T19:45:00Z","v":13836,"vw":38.681622},{"c":39.01,"h":39.11,"l":38.77,"n":173,"o":38.77,"t":"2026-10-02T13:30:00Z","v":27338,"vw":39.031467},{"c":38.84,"h":39.12,"l":38.84,"n":16,"o":39.04,"t":"2026-10-02T13:45:00Z","v":951,"vw":39.044083},{"c":38.95,"h":38.955,"l":38.81,"n":19,"o":38.81,"t":"2026-10-02T14:00:00Z","v":8527,"vw":38.926798},{"c":39.01,"h":39.01,"l":38.96,"n":50,"o":38.98,"t":"2026-10-02T14:15:00Z","v":6857,"vw":38.985168},{"c":38.98,"h":38.98,"l":38.94,"n":3,"o":38.94,"t":"2026-10-02T14:30:00Z","v":1238,"vw":38.973613},{"c":38.97,"h":39.04,"l":38.97,"n":11,"o":39,"t":"2026-10-02T14:45:00Z","v":958,"vw":39.011675},{"c":38.76,"h":38.98,"l":38.76,"n":16,"o":38.98,"t":"2026-10-02T15:00:00Z","v":2347,"vw":38.864099},{"c":38.77,"h":38.77,"l":38.73,"n":3,"o":38.73,"t":"2026-10-02T15:15:00Z","v":474,"vw":38.742236},{"c":38.81,"h":38.83,"l":38.81,"n":2,"o":38.83,"t":"2026-10-02T15:30:00Z","v":200,"vw":38.82},{"c":38.83,"h":38.83,"l":38.79,"n":8,"o":38.81,"t":"2026-10-02T16:00:00Z","v":2792,"vw":38.806711},{"c":38.8377,"h":38.85,"l":38.8377,"n":2,"o":38.85,"t":"2026-10-02T16:15:00Z","v":630,"vw":38.840238},{"c":38.86,"h":38.86,"l":38.84,"n":3,"o":38.86,"t":"2026-10-02T16:45:00Z","v":1645,"vw":38.852158},{"c":38.87,"h":38.87,"l":38.86,"n":5,"o":38.87,"t":"2026-10-02T17:00:00Z","v":397,"vw":38.866667},{"c":38.8,"h":38.8,"l":38.785,"n":5,"o":38.785,"t":"2026-10-02T17:15:00Z","v":355,"vw":38.7925},{"c":38.81,"h":38.84,"l":38.78,"n":27,"o":38.8,"t":"2026-10-02T17:45:00Z","v":28352,"vw":38.837373},{"c":38.81,"h":38.8293,"l":38.81,"n":2,"o":38.8293,"t":"2026-10-02T18:00:00Z","v":1400,"vw":38.823786},{"c":38.81,"h":38.81,"l":38.81,"n":2,"o":38.81,"t":"2026-10-02T18:15:00Z","v":445,"vw":38.81},{"c":38.85,"h":38.85,"l":38.85,"n":3,"o":38.85,"t":"2026-10-02T18:30:00Z","v":327,"vw":38.85},{"c":38.87,"h":38.87,"l":38.87,"n":5,"o":38.87,"t":"2026-10-02T19:00:00Z","v":567,"vw":38.87},{"c":38.95,"h":38.95,"l":38.89,"n":6,"o":38.89,"t":"2026-10-02T19:15:00Z","v":440,"vw":38.917339},{"c":38.945,"h":38.945,"l":38.93,"n":20,"o":38.94,"t":"2026-10-02T19:30:00Z","v":1593,"vw":38.933953},{"c":38.93,"h":38.96,"l":38.9,"n":66,"o":38.9,"t":"2026-10-02T19:45:00Z","v":14571,"vw":38.947958},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-02T21:00:00Z","v":103,"vw":38.69},{"c":38.83,"h":39.09,"l":38.83,"n":32,"o":39.09,"t":"2026-10-05T13:30:00Z","v":3567,"vw":38.950486},{"c":38.83,"h":38.88,"l":38.78,"n":66,"o":38.82,"t":"2026-10-05T13:45:00Z","v":8687,"vw":38.855471},{"c":38.86,"h":38.86,"l":38.86,"n":5,"o":38.86,"t":"2026-10-05T14:00:00Z","v":108,"vw":38.86},{"c":39.09,"h":39.09,"l":39.0734,"n":3,"o":39.0734,"t":"2026-10-05T14:15:00Z","v":420,"vw":39.077689},{"c":38.98,"h":39.0715,"l":38.98,"n":12,"o":39.0715,"t":"2026-10-05T14:30:00Z","v":3204,"vw":38.999286},{"c":38.97,"h":38.99,"l":38.92,"n":22,"o":38.96,"t":"2026-10-05T14:45:00Z","v":4620,"vw":38.973502},{"c":38.9816,"h":38.9816,"l":38.9525,"n":10,"o":38.9525,"t":"2026-10-05T15:00:00Z","v":4102,"vw":38.955791},{"c":38.96,"h":38.96,"l":38.941,"n":7,"o":38.941,"t":"2026-10-05T15:15:00Z","v":1066,"vw":38.948722},{"c":39.01,"h":39.02,"l":39.01,"n":8,"o":39.02,"t":"2026-10-05T15:45:00Z","v":2453,"vw":39.015396},{"c":38.98,"h":39.03,"l":38.98,"n":5,"o":39.03,"t":"2026-10-05T16:00:00Z","v":2987,"vw":39.02594},{"c":39.021,"h":39.03,"l":39.02,"n":12,"o":39.0251,"t":"2026-10-05T16:15:00Z","v":4395,"vw":39.020582},{"c":39.09,"h":39.09,"l":39.04,"n":24,"o":39.04,"t":"2026-10-05T16:30:00Z","v":9167,"vw":39.041325},{"c":39.12,"h":39.1372,"l":39.11,"n":10,"o":39.12,"t":"2026-10-05T16:45:00Z","v":2145,"vw":39.118447},{"c":39.09,"h":39.09,"l":39.08,"n":2,"o":39.08,"t":"2026-10-05T17:00:00Z","v":200,"vw":39.085},{"c":39.12,"h":39.12,"l":39.11,"n":6,"o":39.11,"t":"2026-10-05T17:15:00Z","v":1426,"vw":39.111215},{"c":39.12,"h":39.12,"l":39.11,"n":9,"o":39.11,"t":"2026-10-05T17:30:00Z","v":481,"vw":39.1125},{"c":39.13,"h":39.15,"l":39.13,"n":4,"o":39.15,"t":"2026-10-05T17:45:00Z","v":1457,"vw":39.136591},{"c":39.08,"h":39.132,"l":39.08,"n":37,"o":39.132,"t":"2026-10-05T18:00:00Z","v":13634,"vw":39.116997},{"c":39.07,"h":39.075,"l":39.07,"n":2,"o":39.075,"t":"2026-10-05T18:15:00Z","v":360,"vw":39.072083},{"c":39.08,"h":39.12,"l":39.08,"n":11,"o":39.1,"t":"2026-10-05T18:30:00Z","v":3643,"vw":39.098644},{"c":39.03,"h":39.03,"l":39.01,"n":4,"o":39.03,"t":"2026-10-05T18:45:00Z","v":406,"vw":39.022229},{"c":39.09,"h":39.09,"l":39.0562,"n":8,"o":39.0562,"t":"2026-10-05T19:00:00Z","v":704,"vw":39.08225},{"c":39.065,"h":39.11,"l":39.065,"n":8,"o":39.11,"t":"2026-10-05T19:15:00Z","v":581,"vw":39.092693},{"c":39.02,"h":39.08,"l":39.02,"n":10,"o":39.08,"t":"2026-10-05T19:30:00Z","v":1888,"vw":39.031621},{"c":38.92,"h":39.02,"l":38.89,"n":99,"o":39.02,"t":"2026-10-05T19:45:00Z","v":22750,"vw":38.901259},{"c":38.95,"h":38.95,"l":38.95,"n":3,"o":38.95,"t":"2026-10-05T20:00:00Z","v":138,"vw":38.95},{"c":39.06,"h":39.084,"l":39,"n":12,"o":39,"t":"2026-10-06T13:30:00Z","v":1636,"vw":39.018593},{"c":39.195,"h":39.22,"l":39.16,"n":13,"o":39.16,"t":"2026-10-06T14:00:00Z","v":2129,"vw":39.20753},{"c":39,"h":39.12,"l":38.985,"n":11,"o":39.12,"t":"2026-10-06T14:15:00Z","v":959,"vw":39.053333},{"c":39.04,"h":39.04,"l":39.02,"n":12,"o":39.02,"t":"2026-10-06T14:30:00Z","v":1035,"vw":39.031111},{"c":38.97,"h":39.01,"l":38.97,"n":30,"o":39,"t":"2026-10-06T14:45:00Z","v":6806,"vw":38.974268},{"c":38.94,"h":39.03,"l":38.94,"n":18,"o":38.99,"t":"2026-10-06T15:00:00Z","v":3023,"vw":39.009685},{"c":39.04,"h":39.04,"l":39.01,"n":20,"o":39.04,"t":"2026-10-06T15:15:00Z","v":2192,"vw":39.028129},{"c":39.01,"h":39.03,"l":39.01,"n":4,"o":39.03,"t":"2026-10-06T15:30:00Z","v":331,"vw":39.017813},{"c":38.99,"h":39,"l":38.985,"n":8,"o":39,"t":"2026-10-06T15:45:00Z","v":363,"vw":38.991667},{"c":38.89,"h":38.89,"l":38.89,"n":3,"o":38.89,"t":"2026-10-06T16:30:00Z","v":394,"vw":38.89},{"c":38.86,"h":38.87,"l":38.86,"n":4,"o":38.87,"t":"2026-10-06T16:45:00Z","v":1484,"vw":38.867412},{"c":38.81,"h":38.82,"l":38.81,"n":4,"o":38.82,"t":"2026-10-06T17:00:00Z","v":584,"vw":38.818102},{"c":38.8319,"h":38.8319,"l":38.81,"n":10,"o":38.83,"t":"2026-10-06T17:15:00Z","v":1517,"vw":38.828744},{"c":38.82,"h":38.82,"l":38.82,"n":2,"o":38.82,"t":"2026-10-06T17:30:00Z","v":1240,"vw":38.82},{"c":38.82,"h":38.82,"l":38.81,"n":8,"o":38.81,"t":"2026-10-06T17:45:00Z","v":2315,"vw":38.81384},{"c":38.8,"h":38.83,"l":38.8,"n":9,"o":38.83,"t":"2026-10-06T18:00:00Z","v":773,"vw":38.811908},{"c":38.74,"h":38.7901,"l":38.74,"n":13,"o":38.7901,"t":"2026-10-06T18:15:00Z","v":6619,"vw":38.784806},{"c":38.76,"h":38.77,"l":38.76,"n":5,"o":38.76,"t":"2026-10-06T18:30:00Z","v":522,"vw":38.762174},{"c":38.82,"h":38.8203,"l":38.8,"n":9,"o":38.81,"t":"2026-10-06T19:15:00Z","v":3518,"vw":38.815591},{"c":38.84,"h":38.88,"l":38.84,"n":37,"o":38.84,"t":"2026-10-06T19:30:00Z","v":10433,"vw":38.844369},{"c":38.84,"h":38.86,"l":38.81,"n":158,"o":38.81,"t":"2026-10-06T19:45:00Z","v":14942,"vw":38.838604},{"c":38.86,"h":38.86,"l":38.86,"n":5,"o":38.86,"t":"2026-10-06T20:00:00Z","v":3681,"vw":38.86},{"c":38.42,"h":38.42,"l":38.42,"n":3,"o":38.42,"t":"2026-10-07T13:15:00Z","v":1000,"vw":38.42},{"c":38.22,"h":38.43,"l":38.17,"n":112,"o":38.43,"t":"2026-10-07T13:30:00Z","v":21401,"vw":38.201527},{"c":38.2,"h":38.2062,"l":38.2,"n":10,"o":38.2,"t":"2026-10-07T13:45:00Z","v":813,"vw":38.202503},{"c":38.16,"h":38.2218,"l":38.15,"n":10,"o":38.15,"t":"2026-10-07T14:30:00Z","v":1343,"vw":38.186078},{"c":38.16,"h":38.176,"l":38.16,"n":5,"o":38.176,"t":"2026-10-07T14:45:00Z","v":968,"vw":38.170138},{"c":38.19,"h":38.19,"l":38.15,"n":10,"o":38.15,"t":"2026-10-07T15:00:00Z","v":1510,"vw":38.164436},{"c":38.12,"h":38.14,"l":38.09,"n":8,"o":38.14,"t":"2026-10-07T15:15:00Z","v":1022,"vw":38.127515},{"c":38.08,"h":38.1,"l":38.06,"n":37,"o":38.1,"t":"2026-10-07T15:30:00Z","v":9521,"vw":38.080118},{"c":38.18,"h":38.18,"l":38.11,"n":12,"o":38.11,"t":"2026-10-07T15:45:00Z","v":9072,"vw":38.159511},{"c":38.185,"h":38.21,"l":38.17,"n":12,"o":38.1801,"t":"2026-10-07T16:00:00Z","v":2711,"vw":38.191252},{"c":38.23,"h":38.23,"l":38.22,"n":5,"o":38.22,"t":"2026-10-07T16:30:00Z","v":2759,"vw":38.228881},{"c":38.27,"h":38.28,"l":38.23,"n":7,"o":38.28,"t":"2026-10-07T16:45:00Z","v":1152,"vw":38.268038},{"c":38.35,"h":38.35,"l":38.35,"n":3,"o":38.35,"t":"2026-10-07T17:00:00Z","v":2922,"vw":38.35},{"c":38.38,"h":38.41,"l":38.37,"n":38,"o":38.37,"t":"2026-10-07T17:15:00Z","v":7799,"vw":38.385942},{"c":38.349,"h":38.375,"l":38.34,"n":8,"o":38.375,"t":"2026-10-07T17:30:00Z","v":3122,"vw":38.358793},{"c":38.34,"h":38.34,"l":38.34,"n":3,"o":38.34,"t":"2026-10-07T17:45:00Z","v":1390,"vw":38.34},{"c":38.28,"h":38.3,"l":38.28,"n":6,"o":38.3,"t":"2026-10-07T18:00:00Z","v":785,"vw":38.285812},{"c":38.28,"h":38.3,"l":38.28,"n":12,"o":38.28,"t":"2026-10-07T18:15:00Z","v":899,"vw":38.286464},{"c":38.28,"h":38.2899,"l":38.28,"n":12,"o":38.2899,"t":"2026-10-07T18:45:00Z","v":2553,"vw":38.281652},{"c":38.3,"h":38.31,"l":38.3,"n":2,"o":38.31,"t":"2026-10-07T19:00:00Z","v":263,"vw":38.306198},{"c":38.325,"h":38.325,"l":38.2351,"n":8,"o":38.2515,"t":"2026-10-07T19:15:00Z","v":1880,"vw":38.255666},{"c":38.31,"h":38.32,"l":38.29,"n":75,"o":38.31,"t":"2026-10-07T19:30:00Z","v":7044,"vw":38.308356},{"c":38.315,"h":38.325,"l":38.26,"n":256,"o":38.325,"t":"2026-10-07T19:45:00Z","v":32915,"vw":38.301749},{"c":38.31,"h":38.31,"l":38.31,"n":3,"o":38.31,"t":"2026-10-07T20:00:00Z","v":1158,"vw":38.31},{"c":38.09,"h":38.09,"l":38.09,"n":4,"o":38.09,"t":"2026-10-08T13:30:00Z","v":310,"vw":38.09},{"c":38.32,"h":38.32,"l":38.26,"n":13,"o":38.26,"t":"2026-10-08T13:45:00Z","v":815,"vw":38.285696},{"c":38.28,"h":38.28,"l":38.28,"n":2,"o":38.28,"t":"2026-10-08T14:00:00Z","v":174,"vw":38.28},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-08T14:15:00Z","v":100,"vw":38.15},{"c":38.13,"h":38.175,"l":38.12,"n":11,"o":38.16,"t":"2026-10-08T14:30:00Z","v":924,"vw":38.136781},{"c":37.98,"h":38.04,"l":37.98,"n":12,"o":38.04,"t":"2026-10-08T14:45:00Z","v":1235,"vw":38.019002},{"c":38.01,"h":38.03,"l":37.99,"n":22,"o":37.99,"t":"2026-10-08T15:00:00Z","v":17720,"vw":38.016235},{"c":37.95,"h":37.95,"l":37.95,"n":3,"o":37.95,"t":"2026-10-08T15:15:00Z","v":266,"vw":37.95},{"c":38.0024,"h":38.02,"l":37.975,"n":5,"o":37.975,"t":"2026-10-08T15:30:00Z","v":5184,"vw":37.991827},{"c":38.03,"h":38.03,"l":38.03,"n":4,"o":38.03,"t":"2026-10-08T15:45:00Z","v":260,"vw":38.03},{"c":38.055,"h":38.06,"l":38.0299,"n":7,"o":38.0299,"t":"2026-10-08T16:00:00Z","v":1358,"vw":38.050415},{"c":38.16,"h":38.28,"l":38.13,"n":28,"o":38.13,"t":"2026-10-08T16:15:00Z","v":2258,"vw":38.190178},{"c":38.17,"h":38.17,"l":38.14,"n":3,"o":38.14,"t":"2026-10-08T16:30:00Z","v":348,"vw":38.148621},{"c":38.35,"h":38.35,"l":38.24,"n":6,"o":38.24,"t":"2026-10-08T16:45:00Z","v":505,"vw":38.279605},{"c":38.41,"h":38.41,"l":38.36,"n":15,"o":38.36,"t":"2026-10-08T17:00:00Z","v":1473,"vw":38.386792},{"c":38.57,"h":38.59,"l":38.46,"n":13,"o":38.46,"t":"2026-10-08T17:15:00Z","v":1126,"vw":38.514822},{"c":38.56,"h":38.56,"l":38.53,"n":7,"o":38.53,"t":"2026-10-08T17:30:00Z","v":595,"vw":38.536},{"c":38.6,"h":38.6,"l":38.56,"n":5,"o":38.56,"t":"2026-10-08T17:45:00Z","v":494,"vw":38.586308},{"c":38.615,"h":38.64,"l":38.61,"n":8,"o":38.64,"t":"2026-10-08T18:00:00Z","v":748,"vw":38.619068},{"c":38.6,"h":38.61,"l":38.6,"n":3,"o":38.61,"t":"2026-10-08T18:15:00Z","v":476,"vw":38.603641},{"c":38.62,"h":38.64,"l":38.62,"n":3,"o":38.64,"t":"2026-10-08T18:30:00Z","v":451,"vw":38.629219},{"c":38.645,"h":38.645,"l":38.625,"n":7,"o":38.625,"t":"2026-10-08T18:45:00Z","v":4733,"vw":38.639554},{"c":38.67,"h":38.67,"l":38.63,"n":14,"o":38.65,"t":"2026-10-08T19:00:00Z","v":2858,"vw":38.642452},{"c":38.68,"h":38.71,"l":38.68,"n":12,"o":38.685,"t":"2026-10-08T19:15:00Z","v":1282,"vw":38.688104},{"c":38.615,"h":38.68,"l":38.6,"n":20,"o":38.68,"t":"2026-10-08T19:30:00Z","v":2615,"vw":38.623008},{"c":38.71,"h":38.71,"l":38.63,"n":107,"o":38.63,"t":"2026-10-08T19:45:00Z","v":12453,"vw":38.681626},{"c":38.72,"h":38.72,"l":38.72,"n":3,"o":38.72,"t":"2026-10-08T20:00:00Z","v":167,"vw":38.72},{"c":38.53,"h":38.66,"l":38.525,"n":17,"o":38.61,"t":"2026-10-09T13:30:00Z","v":2493,"vw":38.58229},{"c":38.53,"h":38.53,"l":38.53,"n":1,"o":38.53,"t":"2026-10-09T13:45:00Z","v":100,"vw":38.53},{"c":38.53,"h":38.55,"l":38.48,"n":11,"o":38.55,"t":"2026-10-09T14:00:00Z","v":1301,"vw":38.506923},{"c":38.54,"h":38.57,"l":38.54,"n":10,"o":38.55,"t":"2026-10-09T14:15:00Z","v":999,"vw":38.561221},{"c":38.52,"h":38.56,"l":38.51,"n":3,"o":38.56,"t":"2026-10-09T14:30:00Z","v":400,"vw":38.5275},{"c":38.67,"h":38.67,"l":38.61,"n":14,"o":38.64,"t":"2026-10-09T15:00:00Z","v":1408,"vw":38.638307},{"c":38.6,"h":38.69,"l":38.6,"n":5,"o":38.68,"t":"2026-10-09T15:15:00Z","v":440,"vw":38.66568},{"c":38.6,"h":38.62,"l":38.585,"n":8,"o":38.59,"t":"2026-10-09T15:45:00Z","v":1189,"vw":38.593639},{"c":38.65,"h":38.67,"l":38.6323,"n":11,"o":38.6323,"t":"2026-10-09T16:00:00Z","v":1504,"vw":38.651788},{"c":38.7,"h":38.7,"l":38.68,"n":7,"o":38.68,"t":"2026-10-09T16:15:00Z","v":1516,"vw":38.683309},{"c":38.68,"h":38.68,"l":38.68,"n":2,"o":38.68,"t":"2026-10-09T16:30:00Z","v":200,"vw":38.68},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-09T16:45:00Z","v":100,"vw":38.69},{"c":38.68,"h":38.68,"l":38.68,"n":2,"o":38.68,"t":"2026-10-09T17:15:00Z","v":127,"vw":38.68},{"c":38.71,"h":38.71,"l":38.69,"n":4,"o":38.7,"t":"2026-10-09T17:30:00Z","v":800,"vw":38.7},{"c":38.74,"h":38.74,"l":38.74,"n":4,"o":38.74,"t":"2026-10-09T17:45:00Z","v":148,"vw":38.74},{"c":38.72,"h":38.75,"l":38.72,"n":7,"o":38.75,"t":"2026-10-09T18:00:00Z","v":3599,"vw":38.734406},{"c":38.72,"h":38.72,"l":38.71,"n":46,"o":38.72,"t":"2026-10-09T18:15:00Z","v":12849,"vw":38.715574},{"c":38.74,"h":38.75,"l":38.728,"n":12,"o":38.73,"t":"2026-10-09T18:30:00Z","v":3145,"vw":38.736833},{"c":38.82,"h":38.82,"l":38.73,"n":40,"o":38.73,"t":"2026-10-09T18:45:00Z","v":17469,"vw":38.779167},{"c":38.83,"h":38.8401,"l":38.83,"n":3,"o":38.8401,"t":"2026-10-09T19:00:00Z","v":411,"vw":38.832728},{"c":38.83,"h":38.83,"l":38.82,"n":6,"o":38.83,"t":"2026-10-09T19:15:00Z","v":1910,"vw":38.829476},{"c":38.79,"h":38.83,"l":38.79,"n":7,"o":38.83,"t":"2026-10-09T19:30:00Z","v":580,"vw":38.810423},{"c":38.75,"h":38.775,"l":38.74,"n":93,"o":38.775,"t":"2026-10-09T19:45:00Z","v":16980,"vw":38.75819},{"c":38.95,"h":38.95,"l":38.79,"n":3,"o":38.79,"t":"2026-10-12T13:30:00Z","v":272,"vw":38.851069},{"c":38.92,"h":38.92,"l":38.86,"n":4,"o":38.86,"t":"2026-10-12T14:00:00Z","v":400,"vw":38.8875},{"c":39,"h":39,"l":38.95,"n":3,"o":38.95,"t":"2026-10-12T14:30:00Z","v":250,"vw":38.975},{"c":38.99,"h":38.99,"l":38.99,"n":3,"o":38.99,"t":"2026-10-12T14:45:00Z","v":175,"vw":38.99},{"c":39.02,"h":39.03,"l":39,"n":18,"o":39,"t":"2026-10-12T15:00:00Z","v":15060,"vw":39.020716},{"c":39.01,"h":39.01,"l":39,"n":4,"o":39,"t":"2026-10-12T15:15:00Z","v":353,"vw":39.003333},{"c":39.09,"h":39.1,"l":39.055,"n":15,"o":39.06,"t":"2026-10-12T15:30:00Z","v":3139,"vw":39.09309},{"c":39.07,"h":39.08,"l":39.07,"n":9,"o":39.08,"t":"2026-10-12T15:45:00Z","v":1110,"vw":39.071477},{"c":39.07,"h":39.07,"l":39.07,"n":2,"o":39.07,"t":"2026-10-12T16:00:00Z","v":291,"vw":39.07},{"c":39.06,"h":39.075,"l":39.06,"n":2,"o":39.075,"t":"2026-10-12T16:15:00Z","v":310,"vw":39.069677},{"c":39.11,"h":39.11,"l":39.11,"n":2,"o":39.11,"t":"2026-10-12T16:45:00Z","v":105,"vw":39.11},{"c":39.12,"h":39.12,"l":39.1,"n":13,"o":39.1083,"t":"2026-10-12T17:00:00Z","v":1879,"vw":39.105177},{"c":39.08,"h":39.125,"l":39.08,"n":20,"o":39.12,"t":"2026-10-12T17:15:00Z","v":3612,"vw":39.106313},{"c":39.08,"h":39.09,"l":39.05,"n":10,"o":39.09,"t":"2026-10-12T17:30:00Z","v":1407,"vw":39.062865},{"c":39.06,"h":39.07,"l":39.06,"n":3,"o":39.07,"t":"2026-10-12T17:45:00Z","v":250,"vw":39.065},{"c":39.0477,"h":39.0477,"l":39.0477,"n":1,"o":39.0477,"t":"2026-10-12T18:15:00Z","v":320,"vw":39.0477},{"c":39.065,"h":39.0801,"l":39.065,"n":5,"o":39.0801,"t":"2026-10-12T18:30:00Z","v":1600,"vw":39.066089},{"c":39.05,"h":39.065,"l":39.04,"n":8,"o":39.065,"t":"2026-10-12T19:00:00Z","v":1413,"vw":39.054919},{"c":39.045,"h":39.05,"l":39.04,"n":21,"o":39.04,"t":"2026-10-12T19:15:00Z","v":8253,"vw":39.049182},{"c":38.98,"h":39.04,"l":38.98,"n":20,"o":39.04,"t":"2026-10-12T19:30:00Z","v":6115,"vw":39.019528},{"c":38.99,"h":39,"l":38.97,"n":21,"o":38.975,"t":"2026-10-12T19:45:00Z","v":6414,"vw":38.988629},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-12T20:00:00Z","v":141,"vw":39},{"c":39.01,"h":39.38,"l":39.01,"n":97,"o":39.19,"t":"2026-10-13T13:30:00Z","v":6617,"vw":39.145959},{"c":38.95,"h":39,"l":38.9,"n":8,"o":39,"t":"2026-10-13T13:45:00Z","v":655,"vw":38.941176},{"c":38.7,"h":38.76,"l":38.675,"n":4,"o":38.76,"t":"2026-10-13T14:30:00Z","v":1257,"vw":38.684149},{"c":38.79,"h":38.79,"l":38.79,"n":2,"o":38.79,"t":"2026-10-13T14:45:00Z","v":101,"vw":38.79},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-10-13T15:00:00Z","v":100,"vw":38.75},{"c":38.78,"h":38.79,"l":38.73,"n":7,"o":38.73,"t":"2026-10-13T15:15:00Z","v":3759,"vw":38.735747},{"c":38.75,"h":38.81,"l":38.75,"n":7,"o":38.81,"t":"2026-10-13T15:30:00Z","v":600,"vw":38.78992},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-13T15:45:00Z","v":116,"vw":38.64},{"c":38.565,"h":38.565,"l":38.56,"n":4,"o":38.56,"t":"2026-10-13T16:00:00Z","v":1000,"vw":38.562},{"c":38.52,"h":38.58,"l":38.52,"n":6,"o":38.58,"t":"2026-10-13T16:15:00Z","v":794,"vw":38.546296},{"c":38.5001,"h":38.5015,"l":38.49,"n":8,"o":38.49,"t":"2026-10-13T16:30:00Z","v":1021,"vw":38.499805},{"c":38.53,"h":38.55,"l":38.53,"n":3,"o":38.54,"t":"2026-10-13T16:45:00Z","v":300,"vw":38.54},{"c":38.59,"h":38.59,"l":38.59,"n":1,"o":38.59,"t":"2026-10-13T17:15:00Z","v":100,"vw":38.59},{"c":38.54,"h":38.54,"l":38.54,"n":2,"o":38.54,"t":"2026-10-13T17:30:00Z","v":549,"vw":38.54},{"c":38.52,"h":38.53,"l":38.52,"n":8,"o":38.525,"t":"2026-10-13T18:00:00Z","v":1894,"vw":38.526283},{"c":38.53,"h":38.53,"l":38.53,"n":4,"o":38.53,"t":"2026-10-13T18:30:00Z","v":355,"vw":38.53},{"c":38.53,"h":38.54,"l":38.53,"n":6,"o":38.54,"t":"2026-10-13T18:45:00Z","v":1524,"vw":38.53066},{"c":38.61,"h":38.61,"l":38.61,"n":3,"o":38.61,"t":"2026-10-13T19:00:00Z","v":127,"vw":38.61},{"c":38.56,"h":38.57,"l":38.55,"n":4,"o":38.55,"t":"2026-10-13T19:15:00Z","v":441,"vw":38.55907},{"c":38.61,"h":38.61,"l":38.54,"n":22,"o":38.54,"t":"2026-10-13T19:30:00Z","v":1985,"vw":38.560037},{"c":38.47,"h":38.5905,"l":38.47,"n":83,"o":38.58,"t":"2026-10-13T19:45:00Z","v":30756,"vw":38.499728},{"c":37.81,"h":37.82,"l":37.7,"n":43,"o":37.76,"t":"2026-10-14T13:30:00Z","v":5830,"vw":37.744907},{"c":37.61,"h":37.73,"l":37.5979,"n":19,"o":37.72,"t":"2026-10-14T13:45:00Z","v":5758,"vw":37.615806},{"c":37.68,"h":37.68,"l":37.63,"n":20,"o":37.68,"t":"2026-10-14T14:00:00Z","v":2811,"vw":37.662326},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-10-14T14:15:00Z","v":100,"vw":37.83},{"c":37.87,"h":37.9,"l":37.84,"n":10,"o":37.87,"t":"2026-10-14T14:30:00Z","v":967,"vw":37.872614},{"c":37.93,"h":37.93,"l":37.86,"n":6,"o":37.86,"t":"2026-10-14T14:45:00Z","v":634,"vw":37.902274},{"c":37.87,"h":37.88,"l":37.86,"n":12,"o":37.88,"t":"2026-10-14T15:00:00Z","v":1356,"vw":37.865614},{"c":37.94,"h":37.94,"l":37.89,"n":4,"o":37.89,"t":"2026-10-14T15:15:00Z","v":300,"vw":37.915},{"c":38.0199,"h":38.04,"l":38.0199,"n":13,"o":38.035,"t":"2026-10-14T15:30:00Z","v":3385,"vw":38.025256},{"c":38.09,"h":38.09,"l":37.98,"n":13,"o":37.98,"t":"2026-10-14T15:45:00Z","v":1264,"vw":38.030991},{"c":38.055,"h":38.11,"l":38.055,"n":9,"o":38.11,"t":"2026-10-14T16:00:00Z","v":1228,"vw":38.083086},{"c":38.05,"h":38.05,"l":37.98,"n":19,"o":38.04,"t":"2026-10-14T16:15:00Z","v":2500,"vw":38.012489},{"c":38.05,"h":38.05,"l":38.02,"n":6,"o":38.02,"t":"2026-10-14T16:30:00Z","v":864,"vw":38.034705},{"c":37.98,"h":37.98,"l":37.98,"n":5,"o":37.98,"t":"2026-10-14T16:45:00Z","v":145,"vw":37.98},{"c":37.94,"h":37.97,"l":37.93,"n":6,"o":37.97,"t":"2026-10-14T17:00:00Z","v":944,"vw":37.953796},{"c":37.93,"h":37.93,"l":37.93,"n":1,"o":37.93,"t":"2026-10-14T17:15:00Z","v":100,"vw":37.93},{"c":37.94,"h":37.94,"l":37.94,"n":1,"o":37.94,"t":"2026-10-14T17:30:00Z","v":100,"vw":37.94},{"c":37.92,"h":37.92,"l":37.9,"n":2,"o":37.9,"t":"2026-10-14T17:45:00Z","v":373,"vw":37.905362},{"c":37.87,"h":37.88,"l":37.8588,"n":9,"o":37.8588,"t":"2026-10-14T18:00:00Z","v":1719,"vw":37.870377},{"c":37.9,"h":37.92,"l":37.85,"n":8,"o":37.85,"t":"2026-10-14T18:15:00Z","v":976,"vw":37.8845},{"c":37.93,"h":37.93,"l":37.9,"n":6,"o":37.9,"t":"2026-10-14T18:30:00Z","v":500,"vw":37.92},{"c":37.935,"h":37.935,"l":37.89,"n":13,"o":37.895,"t":"2026-10-14T18:45:00Z","v":1218,"vw":37.906811},{"c":37.99,"h":37.99,"l":37.92,"n":4,"o":37.92,"t":"2026-10-14T19:00:00Z","v":379,"vw":37.953333},{"c":38.05,"h":38.05,"l":38.01,"n":4,"o":38.01,"t":"2026-10-14T19:15:00Z","v":542,"vw":38.021647},{"c":37.98,"h":38.06,"l":37.98,"n":13,"o":38.06,"t":"2026-10-14T19:30:00Z","v":570,"vw":38.004331},{"c":38.1,"h":38.12,"l":38.02,"n":163,"o":38.04,"t":"2026-10-14T19:45:00Z","v":27470,"vw":38.079524},{"c":38.07,"h":38.255,"l":38.07,"n":31,"o":38.25,"t":"2026-10-15T13:30:00Z","v":2749,"vw":38.183576},{"c":38.3,"h":38.33,"l":38.05,"n":27,"o":38.06,"t":"2026-10-15T13:45:00Z","v":2366,"vw":38.158786},{"c":38.39,"h":38.42,"l":38.285,"n":56,"o":38.285,"t":"2026-10-15T14:00:00Z","v":25832,"vw":38.377466},{"c":38.44,"h":38.44,"l":38.33,"n":63,"o":38.3699,"t":"2026-10-15T14:15:00Z","v":12303,"vw":38.391947},{"c":38.64,"h":38.67,"l":38.47,"n":18,"o":38.47,"t":"2026-10-15T14:30:00Z","v":2639,"vw":38.6098},{"c":38.59,"h":38.62,"l":38.525,"n":28,"o":38.62,"t":"2026-10-15T14:45:00Z","v":4633,"vw":38.582611},{"c":38.43,"h":38.47,"l":38.43,"n":2,"o":38.47,"t":"2026-10-15T15:00:00Z","v":240,"vw":38.453333},{"c":38.36,"h":38.41,"l":38.36,"n":6,"o":38.41,"t":"2026-10-15T15:15:00Z","v":1525,"vw":38.389819},{"c":38.42,"h":38.43,"l":38.36,"n":32,"o":38.38,"t":"2026-10-15T15:30:00Z","v":6106,"vw":38.393387},{"c":38.4,"h":38.45,"l":38.4,"n":28,"o":38.44,"t":"2026-10-15T15:45:00Z","v":6028,"vw":38.417118},{"c":38.38,"h":38.4028,"l":38.38,"n":13,"o":38.4028,"t":"2026-10-15T16:00:00Z","v":1498,"vw":38.396414},{"c":38.545,"h":38.56,"l":38.52,"n":12,"o":38.52,"t":"2026-10-15T16:45:00Z","v":1861,"vw":38.54151},{"c":38.61,"h":38.61,"l":38.56,"n":12,"o":38.56,"t":"2026-10-15T17:00:00Z","v":3045,"vw":38.599068},{"c":38.67,"h":38.67,"l":38.65,"n":6,"o":38.66,"t":"2026-10-15T17:15:00Z","v":4281,"vw":38.659316},{"c":38.69,"h":38.69,"l":38.67,"n":5,"o":38.67,"t":"2026-10-15T17:30:00Z","v":947,"vw":38.676625},{"c":38.63,"h":38.668457,"l":38.63,"n":14,"o":38.668457,"t":"2026-10-15T17:45:00Z","v":2417,"vw":38.637934},{"c":38.59,"h":38.64,"l":38.59,"n":26,"o":38.63,"t":"2026-10-15T18:00:00Z","v":5714,"vw":38.629075},{"c":38.62,"h":38.62,"l":38.62,"n":3,"o":38.62,"t":"2026-10-15T18:15:00Z","v":600,"vw":38.62},{"c":38.6,"h":38.63,"l":38.59,"n":10,"o":38.62,"t":"2026-10-15T18:30:00Z","v":2460,"vw":38.603222},{"c":38.59,"h":38.62,"l":38.59,"n":11,"o":38.6,"t":"2026-10-15T18:45:00Z","v":1598,"vw":38.603607},{"c":38.64,"h":38.64,"l":38.59,"n":9,"o":38.6,"t":"2026-10-15T19:00:00Z","v":983,"vw":38.62145},{"c":38.65,"h":38.65,"l":38.65,"n":2,"o":38.65,"t":"2026-10-15T19:15:00Z","v":180,"vw":38.65},{"c":38.61,"h":38.655,"l":38.61,"n":43,"o":38.65,"t":"2026-10-15T19:30:00Z","v":4535,"vw":38.619057},{"c":38.62,"h":38.6398,"l":38.55,"n":206,"o":38.61,"t":"2026-10-15T19:45:00Z","v":35542,"vw":38.615794},{"c":39.36,"h":39.41,"l":38.77,"n":33,"o":38.77,"t":"2026-10-16T13:30:00Z","v":4238,"vw":38.989412},{"c":39.345,"h":39.35,"l":39.31,"n":6,"o":39.31,"t":"2026-10-16T13:45:00Z","v":600,"vw":39.3225},{"c":39.125,"h":39.19,"l":39.125,"n":22,"o":39.17,"t":"2026-10-16T14:00:00Z","v":1776,"vw":39.141786},{"c":39.31,"h":39.31,"l":39.16,"n":46,"o":39.16,"t":"2026-10-16T14:15:00Z","v":2721,"vw":39.256577},{"c":39.22,"h":39.37,"l":39.22,"n":9,"o":39.37,"t":"2026-10-16T14:30:00Z","v":975,"vw":39.310703},{"c":39.2,"h":39.22,"l":39.2,"n":2,"o":39.22,"t":"2026-10-16T14:45:00Z","v":570,"vw":39.203509},{"c":39.35,"h":39.36,"l":39.27,"n":5,"o":39.27,"t":"2026-10-16T15:00:00Z","v":501,"vw":39.322},{"c":39.24,"h":39.33,"l":39.24,"n":17,"o":39.33,"t":"2026-10-16T15:15:00Z","v":2232,"vw":39.302944},{"c":39.13,"h":39.24,"l":39.13,"n":15,"o":39.24,"t":"2026-10-16T15:30:00Z","v":1625,"vw":39.176472},{"c":39.05,"h":39.11,"l":39.05,"n":7,"o":39.11,"t":"2026-10-16T15:45:00Z","v":1273,"vw":39.060449},{"c":38.94,"h":38.95,"l":38.94,"n":5,"o":38.95,"t":"2026-10-16T16:00:00Z","v":936,"vw":38.947761},{"c":38.92,"h":38.92,"l":38.91,"n":6,"o":38.91,"t":"2026-10-16T16:15:00Z","v":851,"vw":38.912987},{"c":38.85,"h":38.87,"l":38.85,"n":5,"o":38.87,"t":"2026-10-16T16:30:00Z","v":542,"vw":38.858},{"c":38.75,"h":38.76,"l":38.75,"n":6,"o":38.76,"t":"2026-10-16T16:45:00Z","v":514,"vw":38.755},{"c":38.65,"h":38.73,"l":38.64,"n":17,"o":38.73,"t":"2026-10-16T17:00:00Z","v":4089,"vw":38.653314},{"c":38.66,"h":38.66,"l":38.65,"n":12,"o":38.65,"t":"2026-10-16T17:15:00Z","v":1846,"vw":38.651374},{"c":38.81,"h":38.81,"l":38.76,"n":4,"o":38.76,"t":"2026-10-16T17:30:00Z","v":510,"vw":38.769804},{"c":38.72,"h":38.78,"l":38.72,"n":28,"o":38.77,"t":"2026-10-16T17:45:00Z","v":3852,"vw":38.747461},{"c":38.76,"h":38.76,"l":38.75,"n":4,"o":38.75,"t":"2026-10-16T18:00:00Z","v":654,"vw":38.755984},{"c":38.76,"h":38.78,"l":38.74,"n":23,"o":38.78,"t":"2026-10-16T18:15:00Z","v":9738,"vw":38.751479},{"c":38.75,"h":38.755,"l":38.72,"n":13,"o":38.72,"t":"2026-10-16T18:30:00Z","v":1196,"vw":38.745524},{"c":38.78,"h":38.82,"l":38.75,"n":19,"o":38.78,"t":"2026-10-16T18:45:00Z","v":1922,"vw":38.782088},{"c":38.77,"h":38.79,"l":38.77,"n":14,"o":38.78,"t":"2026-10-16T19:00:00Z","v":1378,"vw":38.777215},{"c":38.76,"h":38.79,"l":38.75,"n":49,"o":38.79,"t":"2026-10-16T19:15:00Z","v":4746,"vw":38.757449},{"c":38.735,"h":38.795,"l":38.72,"n":30,"o":38.76,"t":"2026-10-16T19:30:00Z","v":2732,"vw":38.757544},{"c":38.82,"h":38.84,"l":38.74,"n":149,"o":38.74,"t":"2026-10-16T19:45:00Z","v":22190,"vw":38.826165},{"c":38.76,"h":38.76,"l":38.71,"n":14,"o":38.75,"t":"2026-10-19T13:30:00Z","v":1289,"vw":38.733045},{"c":38.69,"h":38.73,"l":38.6548,"n":7,"o":38.72,"t":"2026-10-19T13:45:00Z","v":750,"vw":38.688},{"c":38.72,"h":38.72,"l":38.66,"n":3,"o":38.66,"t":"2026-10-19T14:00:00Z","v":301,"vw":38.7},{"c":38.66,"h":38.69,"l":38.66,"n":7,"o":38.69,"t":"2026-10-19T14:30:00Z","v":799,"vw":38.674298},{"c":38.64,"h":38.64,"l":38.61,"n":8,"o":38.62,"t":"2026-10-19T14:45:00Z","v":609,"vw":38.621645},{"c":38.74,"h":38.74,"l":38.71,"n":4,"o":38.72,"t":"2026-10-19T15:00:00Z","v":567,"vw":38.723968},{"c":38.68,"h":38.77,"l":38.68,"n":5,"o":38.77,"t":"2026-10-19T15:15:00Z","v":1174,"vw":38.696379},{"c":38.67,"h":38.67,"l":38.66,"n":4,"o":38.66,"t":"2026-10-19T15:30:00Z","v":398,"vw":38.667375},{"c":38.66,"h":38.685,"l":38.65,"n":17,"o":38.685,"t":"2026-10-19T15:45:00Z","v":3806,"vw":38.6762},{"c":38.5,"h":38.65,"l":38.5,"n":15,"o":38.65,"t":"2026-10-19T16:00:00Z","v":2214,"vw":38.532571},{"c":38.4812,"h":38.52,"l":38.4812,"n":8,"o":38.5,"t":"2026-10-19T16:15:00Z","v":1056,"vw":38.509849},{"c":38.48,"h":38.49,"l":38.47,"n":12,"o":38.47,"t":"2026-10-19T16:30:00Z","v":1763,"vw":38.486487},{"c":38.52,"h":38.52,"l":38.47,"n":9,"o":38.47,"t":"2026-10-19T16:45:00Z","v":11659,"vw":38.509486},{"c":38.46,"h":38.52,"l":38.45,"n":6,"o":38.52,"t":"2026-10-19T17:00:00Z","v":664,"vw":38.471374},{"c":38.49,"h":38.49,"l":38.475,"n":7,"o":38.48,"t":"2026-10-19T17:15:00Z","v":1886,"vw":38.483701},{"c":38.5,"h":38.5,"l":38.5,"n":5,"o":38.5,"t":"2026-10-19T17:30:00Z","v":543,"vw":38.5},{"c":38.48,"h":38.5,"l":38.48,"n":5,"o":38.48,"t":"2026-10-19T17:45:00Z","v":875,"vw":38.493554},{"c":38.48,"h":38.48,"l":38.45,"n":5,"o":38.46,"t":"2026-10-19T18:00:00Z","v":673,"vw":38.463367},{"c":38.46,"h":38.46,"l":38.46,"n":1,"o":38.46,"t":"2026-10-19T18:15:00Z","v":100,"vw":38.46},{"c":38.425,"h":38.43,"l":38.42,"n":7,"o":38.43,"t":"2026-10-19T18:30:00Z","v":738,"vw":38.426217},{"c":38.41,"h":38.41,"l":38.38,"n":12,"o":38.3975,"t":"2026-10-19T18:45:00Z","v":2053,"vw":38.397119},{"c":38.38,"h":38.41,"l":38.38,"n":7,"o":38.41,"t":"2026-10-19T19:00:00Z","v":1141,"vw":38.387064},{"c":38.38,"h":38.4,"l":38.38,"n":13,"o":38.3802,"t":"2026-10-19T19:15:00Z","v":3186,"vw":38.385963},{"c":38.365,"h":38.395,"l":38.33,"n":45,"o":38.37,"t":"2026-10-19T19:30:00Z","v":6413,"vw":38.362008},{"c":38.35,"h":38.375,"l":38.35,"n":62,"o":38.3601,"t":"2026-10-19T19:45:00Z","v":10292,"vw":38.354182},{"c":38.92,"h":38.92,"l":38.55,"n":8,"o":38.55,"t":"2026-10-20T13:30:00Z","v":1445,"vw":38.7175},{"c":39.13,"h":39.13,"l":39.0082,"n":4,"o":39.0082,"t":"2026-10-20T13:45:00Z","v":344,"vw":39.047617},{"c":38.91,"h":39.05,"l":38.88,"n":33,"o":39.05,"t":"2026-10-20T14:00:00Z","v":7181,"vw":39.028987},{"c":39.1,"h":39.1,"l":38.9,"n":19,"o":38.9,"t":"2026-10-20T14:15:00Z","v":991,"vw":38.969368},{"c":39.17,"h":39.17,"l":39.14,"n":8,"o":39.14,"t":"2026-10-20T14:45:00Z","v":664,"vw":39.158945},{"c":38.92,"h":39.05,"l":38.92,"n":12,"o":39.05,"t":"2026-10-20T15:00:00Z","v":905,"vw":38.961051},{"c":38.98,"h":38.98,"l":38.97,"n":10,"o":38.97,"t":"2026-10-20T15:15:00Z","v":1062,"vw":38.971004},{"c":39.004,"h":39.004,"l":38.9,"n":16,"o":38.91,"t":"2026-10-20T15:30:00Z","v":2944,"vw":38.9385},{"c":38.965,"h":39,"l":38.965,"n":4,"o":38.99,"t":"2026-10-20T15:45:00Z","v":529,"vw":38.978462},{"c":38.95,"h":38.99,"l":38.945,"n":21,"o":38.98,"t":"2026-10-20T16:00:00Z","v":2624,"vw":38.976365},{"c":38.955,"h":38.955,"l":38.955,"n":5,"o":38.955,"t":"2026-10-20T16:15:00Z","v":214,"vw":38.955},{"c":38.94,"h":38.94,"l":38.94,"n":3,"o":38.94,"t":"2026-10-20T16:30:00Z","v":138,"vw":38.94},{"c":38.9158,"h":38.97,"l":38.9158,"n":5,"o":38.94,"t":"2026-10-20T16:45:00Z","v":382,"vw":38.941338},{"c":38.92,"h":38.92,"l":38.9,"n":11,"o":38.9,"t":"2026-10-20T17:00:00Z","v":937,"vw":38.910816},{"c":38.93,"h":38.93,"l":38.925,"n":10,"o":38.925,"t":"2026-10-20T17:15:00Z","v":802,"vw":38.929219},{"c":38.96,"h":38.96,"l":38.95,"n":17,"o":38.955,"t":"2026-10-20T17:30:00Z","v":1870,"vw":38.952319},{"c":38.97,"h":38.98,"l":38.95,"n":23,"o":38.98,"t":"2026-10-20T17:45:00Z","v":2884,"vw":38.965017},{"c":38.961,"h":38.97,"l":38.955,"n":14,"o":38.97,"t":"2026-10-20T18:00:00Z","v":2894,"vw":38.960925},{"c":38.91,"h":38.97,"l":38.91,"n":17,"o":38.97,"t":"2026-10-20T18:15:00Z","v":3668,"vw":38.945735},{"c":38.94,"h":38.96,"l":38.94,"n":6,"o":38.95,"t":"2026-10-20T18:30:00Z","v":851,"vw":38.94507},{"c":38.93,"h":38.94,"l":38.93,"n":6,"o":38.93,"t":"2026-10-20T18:45:00Z","v":523,"vw":38.934684},{"c":38.94,"h":38.965,"l":38.94,"n":24,"o":38.95,"t":"2026-10-20T19:00:00Z","v":3992,"vw":38.954204},{"c":39.025,"h":39.025,"l":38.965,"n":13,"o":38.9689,"t":"2026-10-20T19:15:00Z","v":2082,"vw":38.977497},{"c":39.01,"h":39.025,"l":38.96,"n":20,"o":39.025,"t":"2026-10-20T19:30:00Z","v":2551,"vw":38.989639},{"c":39.01,"h":39.0399,"l":38.97,"n":83,"o":39,"t":"2026-10-20T19:45:00Z","v":9131,"vw":39.003508},{"c":39.03,"h":39.03,"l":39.03,"n":1,"o":39.03,"t":"2026-10-20T20:00:00Z","v":538,"vw":39.03},{"c":39.1,"h":39.27,"l":39.01,"n":95,"o":39.26,"t":"2026-10-21T13:30:00Z","v":7667,"vw":39.175453},{"c":39.1019,"h":39.18,"l":39.1019,"n":12,"o":39.14,"t":"2026-10-21T13:45:00Z","v":2754,"vw":39.131648},{"c":39.03,"h":39.03,"l":39.01,"n":6,"o":39.01,"t":"2026-10-21T14:00:00Z","v":1408,"vw":39.012262},{"c":39.08,"h":39.08,"l":39,"n":15,"o":39.02,"t":"2026-10-21T14:15:00Z","v":2781,"vw":39.014654},{"c":39.2,"h":39.2,"l":39.08,"n":15,"o":39.13,"t":"2026-10-21T14:30:00Z","v":2290,"vw":39.148261},{"c":39.14,"h":39.2,"l":39.14,"n":8,"o":39.2,"t":"2026-10-21T14:45:00Z","v":696,"vw":39.163769},{"c":39.1,"h":39.1101,"l":39.08,"n":11,"o":39.08,"t":"2026-10-21T15:00:00Z","v":1689,"vw":39.091397},{"c":39.1,"h":39.11,"l":39.1,"n":3,"o":39.11,"t":"2026-10-21T15:15:00Z","v":737,"vw":39.108521},{"c":39.14,"h":39.15,"l":39.125,"n":6,"o":39.125,"t":"2026-10-21T15:30:00Z","v":983,"vw":39.13328},{"c":39.1451,"h":39.15,"l":39.14,"n":16,"o":39.14,"t":"2026-10-21T15:45:00Z","v":2965,"vw":39.142413},{"c":39.13,"h":39.17,"l":39.1116,"n":15,"o":39.17,"t":"2026-10-21T16:00:00Z","v":4146,"vw":39.143331},{"c":39.156,"h":39.156,"l":39.15,"n":2,"o":39.15,"t":"2026-10-21T16:15:00Z","v":720,"vw":39.151},{"c":39.27,"h":39.27,"l":39.23,"n":5,"o":39.23,"t":"2026-10-21T16:30:00Z","v":996,"vw":39.24645},{"c":39.2201,"h":39.2201,"l":39.2201,"n":2,"o":39.2201,"t":"2026-10-21T16:45:00Z","v":312,"vw":39.2201},{"c":39.21,"h":39.22,"l":39.2023,"n":6,"o":39.2023,"t":"2026-10-21T17:00:00Z","v":1250,"vw":39.213348},{"c":39.24,"h":39.24,"l":39.23,"n":21,"o":39.23,"t":"2026-10-21T17:15:00Z","v":6810,"vw":39.239342},{"c":39.215,"h":39.26,"l":39.215,"n":15,"o":39.245,"t":"2026-10-21T17:30:00Z","v":3007,"vw":39.243096},{"c":39.22,"h":39.24,"l":39.22,"n":4,"o":39.23,"t":"2026-10-21T17:45:00Z","v":903,"vw":39.223322},{"c":39.18,"h":39.21,"l":39.18,"n":8,"o":39.21,"t":"2026-10-21T18:00:00Z","v":1962,"vw":39.183046},{"c":39.195,"h":39.195,"l":39.195,"n":3,"o":39.195,"t":"2026-10-21T18:15:00Z","v":211,"vw":39.195},{"c":39.22,"h":39.22,"l":39.18,"n":14,"o":39.18,"t":"2026-10-21T18:30:00Z","v":3589,"vw":39.200571},{"c":39.13,"h":39.17,"l":39.13,"n":42,"o":39.15,"t":"2026-10-21T18:45:00Z","v":11948,"vw":39.16289},{"c":39.04,"h":39.06,"l":39,"n":45,"o":39.06,"t":"2026-10-21T19:00:00Z","v":10382,"vw":39.033094},{"c":39.17,"h":39.17,"l":39.05,"n":87,"o":39.05,"t":"2026-10-21T19:15:00Z","v":19995,"vw":39.088727},{"c":39.16,"h":39.2,"l":39.115,"n":29,"o":39.19,"t":"2026-10-21T19:30:00Z","v":3003,"vw":39.180975},{"c":39.18,"h":39.22,"l":39.1742,"n":90,"o":39.1742,"t":"2026-10-21T19:45:00Z","v":8621,"vw":39.184487},{"c":39.32,"h":39.32,"l":39,"n":8,"o":39,"t":"2026-10-22T13:30:00Z","v":1750,"vw":39.093978},{"c":39.63,"h":39.63,"l":39.38,"n":8,"o":39.38,"t":"2026-10-22T13:45:00Z","v":850,"vw":39.488235},{"c":39.6,"h":39.67,"l":39.57,"n":19,"o":39.66,"t":"2026-10-22T14:00:00Z","v":1702,"vw":39.623529},{"c":39.56,"h":39.6,"l":39.54,"n":24,"o":39.6,"t":"2026-10-22T14:15:00Z","v":2178,"vw":39.584927},{"c":39.295,"h":39.37,"l":39.29,"n":14,"o":39.37,"t":"2026-10-22T14:30:00Z","v":1700,"vw":39.347627},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-22T14:45:00Z","v":100,"vw":39.33},{"c":39.31,"h":39.345,"l":39.29,"n":18,"o":39.345,"t":"2026-10-22T15:00:00Z","v":1655,"vw":39.303646},{"c":39.36,"h":39.38,"l":39.32,"n":11,"o":39.3324,"t":"2026-10-22T15:15:00Z","v":1251,"vw":39.34123},{"c":39.49,"h":39.49,"l":39.36,"n":22,"o":39.36,"t":"2026-10-22T15:30:00Z","v":3495,"vw":39.416303},{"c":39.55,"h":39.56,"l":39.495,"n":14,"o":39.495,"t":"2026-10-22T15:45:00Z","v":4158,"vw":39.539953},{"c":39.515,"h":39.54,"l":39.515,"n":9,"o":39.54,"t":"2026-10-22T16:00:00Z","v":710,"vw":39.53},{"c":39.58,"h":39.58,"l":39.55,"n":4,"o":39.55,"t":"2026-10-22T16:15:00Z","v":690,"vw":39.567638},{"c":39.525,"h":39.525,"l":39.5184,"n":4,"o":39.5184,"t":"2026-10-22T16:30:00Z","v":307,"vw":39.520919},{"c":39.545,"h":39.6378,"l":39.545,"n":16,"o":39.6378,"t":"2026-10-22T17:00:00Z","v":4136,"vw":39.59765},{"c":39.5899,"h":39.5899,"l":39.56,"n":9,"o":39.56,"t":"2026-10-22T17:15:00Z","v":765,"vw":39.571673},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-22T17:45:00Z","v":292,"vw":39.58},{"c":39.57,"h":39.59,"l":39.57,"n":5,"o":39.59,"t":"2026-10-22T18:00:00Z","v":264,"vw":39.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.65,"premium":1.7303242981606974,"strike":38.66021297192643,"iv":0.2579622458857696,"gamma":0.12906573088092932,"theta":-0.020707744433688287,"vega":0.040935043562439495,"rho":0.018668701636607027,"breakevenPct":2.073634748767061},{"delta":0.7,"premium":2.1296466602129724,"strike":38.17618586640852,"iv":0.28013068731848983,"gamma":0.11149554695062923,"theta":-0.021288576960309776,"vega":0.038563310745401744,"rho":0.01999620510177687,"breakevenPct":1.859571712462699},{"delta":0.75,"premium":2.6730686695278973,"strike":37.5450643776824,"iv":0.3077167381974249,"gamma":0.09299871244635192,"theta":-0.0215,"vega":0.03524334763948497,"rho":0.02121332987739343,"breakevenPct":1.6379404781660316},{"delta":0.8,"premium":3.2285849056603775,"strike":36.887735849056604,"iv":0.32612669811320755,"gamma":0.07610877358490566,"theta":-0.020601886792452825,"vega":0.030964056603773583,"rho":0.02241567799398427,"breakevenPct":1.3806438077254983},{"delta":0.85,"premium":3.5587735849056603,"strike":36.41603773584906,"iv":0.30523047169811324,"gamma":0.06606160377358491,"theta":-0.016828301886792456,"vega":0.02535084905660378,"rho":0.02377297480876138,"breakevenPct":1.0230258295545034},{"delta":0.9,"premium":4.190384615384616,"strike":35.650887573964496,"iv":0.3008430473372781,"gamma":0.053665236686390526,"theta":-0.013229437869822485,"vega":0.019431213017751477,"rho":0.024899043866823914,"breakevenPct":0.6855501373492883}],"put":[{"delta":0.55,"premium":1.3504651162790697,"strike":40.14883720930233,"iv":0.24601581395348837,"gamma":0.14343581395348837,"theta":-0.01612139534883721,"vega":0.04387906976744186,"rho":-0.019035692353579194,"breakevenPct":1.9500326180862877},{"delta":0.6,"premium":1.6120930232558135,"strike":40.53643410852713,"iv":0.250744496124031,"gamma":0.13649782945736436,"theta":-0.01565627906976744,"vega":0.04252248062015504,"rho":-0.0207961815931756,"breakevenPct":1.6316879320916884},{"delta":0.65,"premium":1.8737209302325581,"strike":40.924031007751935,"iv":0.25547317829457367,"gamma":0.12955984496124032,"theta":-0.015191162790697675,"vega":0.04116589147286822,"rho":-0.022556670832772005,"breakevenPct":1.3133432460970884},{"delta":0.7,"premium":2.2292480468749996,"strike":41.392578125,"iv":0.2604828125,"gamma":0.11866035156250003,"theta":-0.014000781250000002,"vega":0.038387500000000005,"rho":-0.02437804150499582,"breakevenPct":1.0277228250568609},{"delta":0.75,"premium":2.607666015625,"strike":41.880859375,"iv":0.2655609375,"gamma":0.10679511718750001,"theta":-0.01263359375,"vega":0.0352625,"rho":-0.02621425391950194,"breakevenPct":0.7500799611448129},{"delta":0.8,"premium":3.267946577629383,"strike":42.631051752921536,"iv":0.2840277128547579,"gamma":0.08843923205342237,"theta":-0.011353422370617696,"vega":0.031029215358931553,"rho":-0.028253312017809274,"breakevenPct":0.5228577829361856},{"delta":0.85,"premium":4.355128205128205,"strike":43.794871794871796,"iv":0.32104615384615387,"gamma":0.06533076923076923,"theta":-0.010243589743589743,"vega":0.02597948717948718,"rho":-0.030614144912038257,"breakevenPct":0.32917970749661},{"delta":0.9,"premium":5.090564635958396,"strike":44.63595839524517,"iv":0.3108927191679049,"gamma":0.04942600297176819,"theta":-0.0060298662704309025,"vega":0.019285586924219906,"rho":-0.03272300606365783,"breakevenPct":0.15861446658563144}]},"raw":{"call":[{"delta":0.65,"premium":1.7303242981606974,"strike":38.66021297192643,"iv":0.2579622458857696,"gamma":0.12906573088092932,"theta":-0.020707744433688287,"vega":0.040935043562439495,"rho":0.018668701636607027,"breakevenPct":2.073634748767061},{"delta":0.7,"premium":2.1296466602129724,"strike":38.17618586640852,"iv":0.28013068731848983,"gamma":0.11149554695062923,"theta":-0.021288576960309776,"vega":0.038563310745401744,"rho":0.01999620510177687,"breakevenPct":1.859571712462699},{"delta":0.75,"premium":2.6730686695278973,"strike":37.5450643776824,"iv":0.3077167381974249,"gamma":0.09299871244635192,"theta":-0.0215,"vega":0.03524334763948497,"rho":0.02121332987739343,"breakevenPct":1.6379404781660316},{"delta":0.8,"premium":3.2285849056603775,"strike":36.887735849056604,"iv":0.32612669811320755,"gamma":0.07610877358490566,"theta":-0.020601886792452825,"vega":0.030964056603773583,"rho":0.02241567799398427,"breakevenPct":1.3806438077254983},{"delta":0.85,"premium":3.5587735849056603,"strike":36.41603773584906,"iv":0.30523047169811324,"gamma":0.06606160377358491,"theta":-0.016828301886792456,"vega":0.02535084905660378,"rho":0.02377297480876138,"breakevenPct":1.0230258295545034},{"delta":0.9,"premium":4.190384615384616,"strike":35.650887573964496,"iv":0.3008430473372781,"gamma":0.053665236686390526,"theta":-0.013229437869822485,"vega":0.019431213017751477,"rho":0.024899043866823914,"breakevenPct":0.6855501373492883}],"put":[{"delta":0.55,"premium":1.3504651162790697,"strike":40.14883720930233,"iv":0.24601581395348837,"gamma":0.14343581395348837,"theta":-0.01612139534883721,"vega":0.04387906976744186,"rho":-0.019035692353579194,"breakevenPct":1.9500326180862877},{"delta":0.6,"premium":1.6120930232558135,"strike":40.53643410852713,"iv":0.250744496124031,"gamma":0.13649782945736436,"theta":-0.01565627906976744,"vega":0.04252248062015504,"rho":-0.0207961815931756,"breakevenPct":1.6316879320916884},{"delta":0.65,"premium":1.8737209302325581,"strike":40.924031007751935,"iv":0.25547317829457367,"gamma":0.12955984496124032,"theta":-0.015191162790697675,"vega":0.04116589147286822,"rho":-0.022556670832772005,"breakevenPct":1.3133432460970884},{"delta":0.7,"premium":2.2292480468749996,"strike":41.392578125,"iv":0.2604828125,"gamma":0.11866035156250003,"theta":-0.014000781250000002,"vega":0.038387500000000005,"rho":-0.02437804150499582,"breakevenPct":1.0277228250568609},{"delta":0.75,"premium":2.607666015625,"strike":41.880859375,"iv":0.2655609375,"gamma":0.10679511718750001,"theta":-0.01263359375,"vega":0.0352625,"rho":-0.02621425391950194,"breakevenPct":0.7500799611448129},{"delta":0.8,"premium":3.267946577629383,"strike":42.631051752921536,"iv":0.2840277128547579,"gamma":0.08843923205342237,"theta":-0.011353422370617696,"vega":0.031029215358931553,"rho":-0.028253312017809274,"breakevenPct":0.5228577829361856},{"delta":0.85,"premium":4.355128205128205,"strike":43.794871794871796,"iv":0.32104615384615387,"gamma":0.06533076923076923,"theta":-0.010243589743589743,"vega":0.02597948717948718,"rho":-0.030614144912038257,"breakevenPct":0.32917970749661},{"delta":0.9,"premium":5.090564635958396,"strike":44.63595839524517,"iv":0.3108927191679049,"gamma":0.04942600297176819,"theta":-0.0060298662704309025,"vega":0.019285586924219906,"rho":-0.03272300606365783,"breakevenPct":0.15861446658563144}]}},"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"}}