{"symbol":"RODM","url":"https://intraalpha.com/companies/RODM","capturedAt":"2026-10-23T02:22:42.033Z","state":"ready","quote":{"symbol":"RODM","last_price":42.14,"prev_close":42.08,"regular_close":42.14,"change":0.06,"change_pct":0.1426,"regular_change":0.06,"regular_change_pct":0.1426,"extended_change":0,"extended_change_pct":0,"bid":31.53,"ask":63.2,"bid_size":100,"ask_size":100,"volume":59985,"vwap":41.974017,"open":42.09,"high":42.14,"low":41.82,"close":42.14,"trade_count":547,"last_trade_at":"2026-10-23T00:00:00.121769121Z","last_quote_at":"2026-10-23T00:00:00.200719365Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.377927543-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1600000000,"net_expense_ratio":0.0029,"portfolio_turnover":0.48,"dividend_yield":0.0272,"inception_date":"2015-02-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:40.888893+00:00"},"optionObservedAt":"2026-10-22T19:55:01.295Z","bars":[{"c":42.02,"h":42.02,"l":41.83,"n":10,"o":41.83,"t":"2026-10-16T13:30:00Z","v":1313,"vw":41.892519},{"c":42.0142,"h":42.0142,"l":42.0142,"n":1,"o":42.0142,"t":"2026-10-16T13:35:00Z","v":1000,"vw":42.0142},{"c":41.955,"h":41.955,"l":41.955,"n":1,"o":41.955,"t":"2026-10-16T13:40:00Z","v":102,"vw":41.955},{"c":42.03,"h":42.03,"l":42.03,"n":2,"o":42.03,"t":"2026-10-16T13:45:00Z","v":101,"vw":42.03},{"c":42.045,"h":42.14,"l":42.02,"n":44,"o":42.02,"t":"2026-10-16T13:50:00Z","v":19877,"vw":42.058071},{"c":42.08,"h":42.11,"l":42.07,"n":15,"o":42.11,"t":"2026-10-16T13:55:00Z","v":1810,"vw":42.085572},{"c":42.1154,"h":42.1154,"l":42.07,"n":25,"o":42.07,"t":"2026-10-16T14:00:00Z","v":1874,"vw":42.078694},{"c":42.065,"h":42.13,"l":42.01,"n":6,"o":42.13,"t":"2026-10-16T14:10:00Z","v":604,"vw":42.055043},{"c":42.055,"h":42.12,"l":42.055,"n":4,"o":42.12,"t":"2026-10-16T14:15:00Z","v":902,"vw":42.083889},{"c":42.06,"h":42.06,"l":42,"n":12,"o":42,"t":"2026-10-16T14:20:00Z","v":3410,"vw":42.009776},{"c":42.1381,"h":42.1381,"l":42.1381,"n":1,"o":42.1381,"t":"2026-10-16T14:25:00Z","v":684,"vw":42.1381},{"c":42.025,"h":42.08,"l":42.025,"n":32,"o":42.065,"t":"2026-10-16T14:50:00Z","v":6310,"vw":42.065504},{"c":42.03,"h":42.03,"l":42.03,"n":10,"o":42.03,"t":"2026-10-16T14:55:00Z","v":2702,"vw":42.03},{"c":42.04,"h":42.1099,"l":41.91,"n":14,"o":42.035,"t":"2026-10-16T15:00:00Z","v":6184,"vw":41.993483},{"c":42.025,"h":42.065,"l":41.93,"n":82,"o":42.03,"t":"2026-10-16T15:05:00Z","v":20990,"vw":41.965514},{"c":42,"h":42,"l":41.94,"n":21,"o":41.94,"t":"2026-10-16T15:10:00Z","v":1669,"vw":41.969197},{"c":42.005,"h":42.03,"l":42.005,"n":5,"o":42.03,"t":"2026-10-16T15:15:00Z","v":893,"vw":42.024255},{"c":42.02,"h":42.02,"l":41.975,"n":7,"o":42.015,"t":"2026-10-16T15:20:00Z","v":713,"vw":41.987143},{"c":42.08,"h":42.08,"l":42.015,"n":3,"o":42.015,"t":"2026-10-16T15:35:00Z","v":577,"vw":42.066614},{"c":42.0295,"h":42.0295,"l":41.99,"n":6,"o":41.99,"t":"2026-10-16T15:45:00Z","v":1532,"vw":42.005681},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-16T15:50:00Z","v":309,"vw":42.01},{"c":41.83,"h":41.83,"l":41.83,"n":2,"o":41.83,"t":"2026-10-16T16:00:00Z","v":400,"vw":41.83},{"c":41.865,"h":41.865,"l":41.865,"n":1,"o":41.865,"t":"2026-10-16T16:05:00Z","v":100,"vw":41.865},{"c":41.87,"h":41.8991,"l":41.857,"n":16,"o":41.8991,"t":"2026-10-16T16:25:00Z","v":1503,"vw":41.877359},{"c":41.835,"h":41.845,"l":41.835,"n":5,"o":41.845,"t":"2026-10-16T16:35:00Z","v":512,"vw":41.841512},{"c":41.845,"h":41.845,"l":41.835,"n":2,"o":41.835,"t":"2026-10-16T16:40:00Z","v":200,"vw":41.84},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-10-16T16:45:00Z","v":100,"vw":41.84},{"c":41.815,"h":41.815,"l":41.815,"n":5,"o":41.815,"t":"2026-10-16T17:00:00Z","v":639,"vw":41.815},{"c":41.76,"h":41.76,"l":41.76,"n":2,"o":41.76,"t":"2026-10-16T17:05:00Z","v":800,"vw":41.76},{"c":41.785,"h":41.785,"l":41.775,"n":6,"o":41.775,"t":"2026-10-16T17:20:00Z","v":384,"vw":41.781667},{"c":41.849,"h":41.86,"l":41.785,"n":49,"o":41.86,"t":"2026-10-16T17:30:00Z","v":23624,"vw":41.827549},{"c":41.86,"h":41.88,"l":41.82,"n":32,"o":41.85,"t":"2026-10-16T17:35:00Z","v":3245,"vw":41.854918},{"c":41.8312,"h":41.865,"l":41.8312,"n":9,"o":41.86,"t":"2026-10-16T17:40:00Z","v":1316,"vw":41.855005},{"c":41.85,"h":41.875,"l":41.82,"n":7,"o":41.875,"t":"2026-10-16T17:45:00Z","v":597,"vw":41.843014},{"c":41.87,"h":41.87,"l":41.87,"n":3,"o":41.87,"t":"2026-10-16T17:50:00Z","v":240,"vw":41.87},{"c":41.81,"h":41.84,"l":41.755,"n":23,"o":41.84,"t":"2026-10-16T18:00:00Z","v":1796,"vw":41.813845},{"c":41.7694,"h":41.7694,"l":41.76,"n":28,"o":41.76,"t":"2026-10-16T18:05:00Z","v":1848,"vw":41.7647},{"c":41.8397,"h":41.8397,"l":41.8397,"n":1,"o":41.8397,"t":"2026-10-16T18:10:00Z","v":428,"vw":41.8397},{"c":41.8076,"h":41.8076,"l":41.8076,"n":2,"o":41.8076,"t":"2026-10-16T18:15:00Z","v":310,"vw":41.8076},{"c":41.8201,"h":41.825,"l":41.82,"n":16,"o":41.82,"t":"2026-10-16T18:20:00Z","v":2168,"vw":41.820338},{"c":41.81,"h":41.84,"l":41.79,"n":43,"o":41.84,"t":"2026-10-16T18:25:00Z","v":1414,"vw":41.826907},{"c":41.76,"h":41.82,"l":41.76,"n":44,"o":41.8,"t":"2026-10-16T18:30:00Z","v":4919,"vw":41.78513},{"c":41.82,"h":41.84,"l":41.8,"n":12,"o":41.8,"t":"2026-10-16T18:40:00Z","v":2042,"vw":41.806827},{"c":41.82,"h":41.84,"l":41.82,"n":12,"o":41.84,"t":"2026-10-16T18:50:00Z","v":1354,"vw":41.835485},{"c":41.7995,"h":41.7995,"l":41.79,"n":4,"o":41.79,"t":"2026-10-16T18:55:00Z","v":304,"vw":41.79475},{"c":41.83,"h":41.83,"l":41.82,"n":7,"o":41.82,"t":"2026-10-16T19:00:00Z","v":509,"vw":41.822},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-10-16T19:05:00Z","v":100,"vw":41.79},{"c":41.789,"h":41.82,"l":41.78,"n":29,"o":41.82,"t":"2026-10-16T19:10:00Z","v":7793,"vw":41.788839},{"c":41.77,"h":41.84,"l":41.77,"n":5,"o":41.84,"t":"2026-10-16T19:15:00Z","v":445,"vw":41.817059},{"c":41.875,"h":41.875,"l":41.8,"n":10,"o":41.8,"t":"2026-10-16T19:20:00Z","v":961,"vw":41.820436},{"c":41.835,"h":41.86,"l":41.835,"n":12,"o":41.86,"t":"2026-10-16T19:25:00Z","v":1290,"vw":41.845965},{"c":41.835,"h":41.86,"l":41.8,"n":13,"o":41.86,"t":"2026-10-16T19:30:00Z","v":1718,"vw":41.819667},{"c":41.815,"h":41.815,"l":41.815,"n":1,"o":41.815,"t":"2026-10-16T19:35:00Z","v":430,"vw":41.815},{"c":41.81,"h":41.86,"l":41.79,"n":17,"o":41.79,"t":"2026-10-16T19:45:00Z","v":2635,"vw":41.816864},{"c":41.8,"h":41.8,"l":41.8,"n":6,"o":41.8,"t":"2026-10-16T19:50:00Z","v":252,"vw":41.8},{"c":41.83,"h":41.85,"l":41.82,"n":20,"o":41.85,"t":"2026-10-16T19:55:00Z","v":1107,"vw":41.833649},{"c":41.76,"h":41.76,"l":41.76,"n":3,"o":41.76,"t":"2026-10-19T13:30:00Z","v":1017,"vw":41.76},{"c":41.745,"h":41.7451,"l":41.66,"n":8,"o":41.6683,"t":"2026-10-19T13:45:00Z","v":2721,"vw":41.733163},{"c":41.765,"h":41.765,"l":41.765,"n":1,"o":41.765,"t":"2026-10-19T13:50:00Z","v":3390,"vw":41.765},{"c":41.785,"h":41.785,"l":41.785,"n":1,"o":41.785,"t":"2026-10-19T13:55:00Z","v":260,"vw":41.785},{"c":41.7902,"h":41.82,"l":41.7902,"n":4,"o":41.82,"t":"2026-10-19T14:15:00Z","v":1173,"vw":41.792749},{"c":41.74,"h":41.75,"l":41.74,"n":18,"o":41.74,"t":"2026-10-19T14:20:00Z","v":1990,"vw":41.740552},{"c":41.72,"h":41.8,"l":41.72,"n":37,"o":41.77,"t":"2026-10-19T14:25:00Z","v":1327,"vw":41.762},{"c":41.74,"h":41.77,"l":41.74,"n":15,"o":41.745,"t":"2026-10-19T14:30:00Z","v":1042,"vw":41.759114},{"c":41.7151,"h":41.7151,"l":41.7151,"n":2,"o":41.7151,"t":"2026-10-19T14:35:00Z","v":572,"vw":41.7151},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-19T14:50:00Z","v":234,"vw":41.75},{"c":41.757,"h":41.757,"l":41.757,"n":2,"o":41.757,"t":"2026-10-19T14:55:00Z","v":1145,"vw":41.757},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-19T15:00:00Z","v":295,"vw":41.75},{"c":41.7,"h":41.75,"l":41.7,"n":33,"o":41.75,"t":"2026-10-19T15:10:00Z","v":7276,"vw":41.720616},{"c":41.695,"h":41.695,"l":41.695,"n":2,"o":41.695,"t":"2026-10-19T15:20:00Z","v":341,"vw":41.695},{"c":41.6301,"h":41.75,"l":41.6301,"n":17,"o":41.75,"t":"2026-10-19T15:25:00Z","v":1415,"vw":41.726077},{"c":41.735,"h":41.735,"l":41.64,"n":9,"o":41.735,"t":"2026-10-19T15:30:00Z","v":1975,"vw":41.730039},{"c":41.735,"h":41.735,"l":41.735,"n":4,"o":41.735,"t":"2026-10-19T15:40:00Z","v":346,"vw":41.735},{"c":41.695,"h":41.81,"l":41.695,"n":3,"o":41.81,"t":"2026-10-19T16:00:00Z","v":680,"vw":41.777647},{"c":41.685,"h":41.685,"l":41.685,"n":7,"o":41.685,"t":"2026-10-19T16:05:00Z","v":210,"vw":41.685},{"c":41.75,"h":41.75,"l":41.74,"n":3,"o":41.74,"t":"2026-10-19T16:10:00Z","v":254,"vw":41.745},{"c":41.7682,"h":41.7682,"l":41.685,"n":7,"o":41.685,"t":"2026-10-19T16:20:00Z","v":597,"vw":41.721458},{"c":41.685,"h":41.685,"l":41.685,"n":8,"o":41.685,"t":"2026-10-19T16:25:00Z","v":2061,"vw":41.685},{"c":41.7275,"h":41.7275,"l":41.7275,"n":1,"o":41.7275,"t":"2026-10-19T16:30:00Z","v":256,"vw":41.7275},{"c":41.77,"h":41.77,"l":41.77,"n":4,"o":41.77,"t":"2026-10-19T16:35:00Z","v":739,"vw":41.77},{"c":41.685,"h":41.685,"l":41.685,"n":2,"o":41.685,"t":"2026-10-19T16:40:00Z","v":1133,"vw":41.685},{"c":41.685,"h":41.685,"l":41.685,"n":1,"o":41.685,"t":"2026-10-19T16:45:00Z","v":100,"vw":41.685},{"c":41.685,"h":41.685,"l":41.685,"n":1,"o":41.685,"t":"2026-10-19T16:50:00Z","v":100,"vw":41.685},{"c":41.685,"h":41.685,"l":41.685,"n":1,"o":41.685,"t":"2026-10-19T16:55:00Z","v":120,"vw":41.685},{"c":41.68,"h":41.68,"l":41.5901,"n":3,"o":41.5901,"t":"2026-10-19T17:00:00Z","v":438,"vw":41.651675},{"c":41.655,"h":41.71,"l":41.655,"n":5,"o":41.71,"t":"2026-10-19T17:10:00Z","v":326,"vw":41.691667},{"c":41.566,"h":41.705,"l":41.566,"n":16,"o":41.655,"t":"2026-10-19T17:25:00Z","v":1820,"vw":41.617247},{"c":41.645,"h":41.645,"l":41.645,"n":1,"o":41.645,"t":"2026-10-19T17:30:00Z","v":100,"vw":41.645},{"c":41.6611,"h":41.6611,"l":41.645,"n":4,"o":41.645,"t":"2026-10-19T17:35:00Z","v":595,"vw":41.658295},{"c":41.645,"h":41.6569,"l":41.645,"n":2,"o":41.6569,"t":"2026-10-19T17:40:00Z","v":242,"vw":41.651983},{"c":41.645,"h":41.645,"l":41.645,"n":3,"o":41.645,"t":"2026-10-19T17:45:00Z","v":204,"vw":41.645},{"c":41.645,"h":41.645,"l":41.645,"n":1,"o":41.645,"t":"2026-10-19T17:50:00Z","v":285,"vw":41.645},{"c":41.62,"h":41.66,"l":41.6,"n":110,"o":41.65,"t":"2026-10-19T17:55:00Z","v":22242,"vw":41.633866},{"c":41.66,"h":41.67,"l":41.58,"n":17,"o":41.64,"t":"2026-10-19T18:00:00Z","v":1800,"vw":41.642295},{"c":41.685,"h":41.685,"l":41.685,"n":1,"o":41.685,"t":"2026-10-19T18:05:00Z","v":100,"vw":41.685},{"c":41.68,"h":41.68,"l":41.64,"n":18,"o":41.64,"t":"2026-10-19T18:10:00Z","v":2059,"vw":41.643183},{"c":41.66,"h":41.67,"l":41.66,"n":42,"o":41.67,"t":"2026-10-19T18:15:00Z","v":3623,"vw":41.66217},{"c":41.65,"h":41.68,"l":41.63,"n":65,"o":41.68,"t":"2026-10-19T18:20:00Z","v":9826,"vw":41.644168},{"c":41.64,"h":41.65,"l":41.63,"n":16,"o":41.65,"t":"2026-10-19T18:25:00Z","v":1058,"vw":41.641063},{"c":41.65,"h":41.65,"l":41.64,"n":4,"o":41.64,"t":"2026-10-19T18:30:00Z","v":209,"vw":41.645},{"c":41.705,"h":41.76,"l":41.705,"n":3,"o":41.76,"t":"2026-10-19T18:35:00Z","v":358,"vw":41.722668},{"c":41.66,"h":41.66,"l":41.65,"n":3,"o":41.65,"t":"2026-10-19T18:40:00Z","v":367,"vw":41.656237},{"c":41.665,"h":41.665,"l":41.665,"n":1,"o":41.665,"t":"2026-10-19T18:45:00Z","v":356,"vw":41.665},{"c":41.665,"h":41.665,"l":41.665,"n":13,"o":41.665,"t":"2026-10-19T18:50:00Z","v":1620,"vw":41.665},{"c":41.66,"h":41.66,"l":41.66,"n":4,"o":41.66,"t":"2026-10-19T19:10:00Z","v":928,"vw":41.66},{"c":41.655,"h":41.655,"l":41.655,"n":4,"o":41.655,"t":"2026-10-19T19:20:00Z","v":900,"vw":41.655},{"c":41.655,"h":41.655,"l":41.655,"n":3,"o":41.655,"t":"2026-10-19T19:25:00Z","v":1151,"vw":41.655},{"c":41.655,"h":41.655,"l":41.655,"n":1,"o":41.655,"t":"2026-10-19T19:30:00Z","v":100,"vw":41.655},{"c":41.655,"h":41.655,"l":41.655,"n":1,"o":41.655,"t":"2026-10-19T19:35:00Z","v":100,"vw":41.655},{"c":41.655,"h":41.6755,"l":41.655,"n":15,"o":41.655,"t":"2026-10-19T19:40:00Z","v":1663,"vw":41.667282},{"c":41.66,"h":41.71,"l":41.66,"n":4,"o":41.71,"t":"2026-10-19T19:45:00Z","v":414,"vw":41.694709},{"c":41.65,"h":41.65,"l":41.65,"n":6,"o":41.65,"t":"2026-10-19T19:50:00Z","v":233,"vw":41.65},{"c":41.61,"h":41.67,"l":41.61,"n":24,"o":41.65,"t":"2026-10-19T19:55:00Z","v":1247,"vw":41.642222},{"c":41.57,"h":41.57,"l":41.57,"n":3,"o":41.57,"t":"2026-10-19T20:00:00Z","v":105,"vw":41.57},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-20T13:30:00Z","v":2328,"vw":41.72},{"c":41.7817,"h":41.83,"l":41.7817,"n":5,"o":41.83,"t":"2026-10-20T13:35:00Z","v":327,"vw":41.813793},{"c":41.86,"h":41.86,"l":41.86,"n":2,"o":41.86,"t":"2026-10-20T13:45:00Z","v":233,"vw":41.86},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-10-20T13:50:00Z","v":152,"vw":41.84},{"c":41.845,"h":41.845,"l":41.8317,"n":3,"o":41.8317,"t":"2026-10-20T13:55:00Z","v":982,"vw":41.834683},{"c":41.835,"h":41.9199,"l":41.825,"n":9,"o":41.825,"t":"2026-10-20T14:15:00Z","v":1714,"vw":41.845894},{"c":41.92,"h":41.92,"l":41.7801,"n":6,"o":41.7801,"t":"2026-10-20T14:20:00Z","v":943,"vw":41.797786},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-20T14:30:00Z","v":398,"vw":42.05},{"c":42.06,"h":42.06,"l":41.945,"n":2,"o":41.945,"t":"2026-10-20T14:40:00Z","v":9404,"vw":41.946223},{"c":41.8853,"h":42.01,"l":41.8853,"n":4,"o":42.01,"t":"2026-10-20T14:45:00Z","v":383,"vw":41.964614},{"c":41.935,"h":41.935,"l":41.93,"n":3,"o":41.93,"t":"2026-10-20T14:50:00Z","v":4788,"vw":41.933819},{"c":41.8817,"h":41.9897,"l":41.8817,"n":5,"o":41.9897,"t":"2026-10-20T15:05:00Z","v":252,"vw":41.941649},{"c":41.895,"h":41.895,"l":41.895,"n":1,"o":41.895,"t":"2026-10-20T15:10:00Z","v":107,"vw":41.895},{"c":41.828,"h":41.828,"l":41.81,"n":5,"o":41.81,"t":"2026-10-20T15:15:00Z","v":442,"vw":41.814667},{"c":41.8249,"h":41.85,"l":41.8249,"n":12,"o":41.84,"t":"2026-10-20T15:20:00Z","v":692,"vw":41.836214},{"c":41.805,"h":41.805,"l":41.805,"n":4,"o":41.805,"t":"2026-10-20T15:30:00Z","v":204,"vw":41.805},{"c":41.865,"h":41.865,"l":41.865,"n":1,"o":41.865,"t":"2026-10-20T15:40:00Z","v":115,"vw":41.865},{"c":41.8517,"h":41.8517,"l":41.8517,"n":4,"o":41.8517,"t":"2026-10-20T15:45:00Z","v":253,"vw":41.8517},{"c":41.815,"h":41.815,"l":41.7719,"n":4,"o":41.7719,"t":"2026-10-20T15:50:00Z","v":442,"vw":41.796112},{"c":41.7201,"h":41.8985,"l":41.72,"n":5,"o":41.815,"t":"2026-10-20T15:55:00Z","v":1460,"vw":41.809215},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-10-20T16:30:00Z","v":163,"vw":41.79},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-10-20T16:35:00Z","v":480,"vw":41.81},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-10-20T16:40:00Z","v":556,"vw":41.81},{"c":41.82,"h":41.91,"l":41.73,"n":6,"o":41.89,"t":"2026-10-20T16:50:00Z","v":1210,"vw":41.869573},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-10-20T17:10:00Z","v":423,"vw":41.73},{"c":41.82,"h":41.9,"l":41.82,"n":5,"o":41.9,"t":"2026-10-20T17:50:00Z","v":520,"vw":41.864182},{"c":41.82,"h":41.9099,"l":41.7779,"n":5,"o":41.9099,"t":"2026-10-20T18:00:00Z","v":2499,"vw":41.875638},{"c":41.89,"h":41.89,"l":41.89,"n":6,"o":41.89,"t":"2026-10-20T18:05:00Z","v":330,"vw":41.89},{"c":41.91,"h":41.91,"l":41.85,"n":3,"o":41.85,"t":"2026-10-20T18:25:00Z","v":448,"vw":41.885676},{"c":41.96,"h":41.96,"l":41.96,"n":2,"o":41.96,"t":"2026-10-20T18:30:00Z","v":181,"vw":41.96},{"c":41.884,"h":41.884,"l":41.87,"n":5,"o":41.884,"t":"2026-10-20T18:35:00Z","v":513,"vw":41.880414},{"c":42.02,"h":42.025,"l":41.96,"n":51,"o":41.96,"t":"2026-10-20T19:00:00Z","v":3050,"vw":42.004505},{"c":42.0899,"h":42.0899,"l":41.9,"n":6,"o":41.9,"t":"2026-10-20T19:10:00Z","v":1388,"vw":41.976385},{"c":41.99,"h":42.012,"l":41.93,"n":13,"o":41.99,"t":"2026-10-20T19:15:00Z","v":3818,"vw":41.981184},{"c":41.93,"h":41.97,"l":41.93,"n":88,"o":41.95,"t":"2026-10-20T19:20:00Z","v":2943,"vw":41.94579},{"c":41.995,"h":42.0083,"l":41.94,"n":22,"o":41.94,"t":"2026-10-20T19:25:00Z","v":1010,"vw":41.970412},{"c":41.93,"h":41.93,"l":41.92,"n":15,"o":41.93,"t":"2026-10-20T19:30:00Z","v":1256,"vw":41.927391},{"c":41.99,"h":41.99,"l":41.99,"n":4,"o":41.99,"t":"2026-10-20T19:35:00Z","v":978,"vw":41.99},{"c":41.92,"h":41.995,"l":41.91,"n":20,"o":41.995,"t":"2026-10-20T19:40:00Z","v":1753,"vw":41.927697},{"c":41.9427,"h":41.9427,"l":41.9427,"n":1,"o":41.9427,"t":"2026-10-20T19:45:00Z","v":260,"vw":41.9427},{"c":42.0017,"h":42.034,"l":42.0017,"n":5,"o":42.015,"t":"2026-10-20T19:50:00Z","v":751,"vw":42.015861},{"c":41.99,"h":41.99,"l":41.99,"n":5,"o":41.99,"t":"2026-10-20T20:00:00Z","v":236,"vw":41.99},{"c":42.0779,"h":42.08,"l":42.0779,"n":5,"o":42.08,"t":"2026-10-21T13:30:00Z","v":2466,"vw":42.07956},{"c":42,"h":42.02,"l":42,"n":13,"o":42.02,"t":"2026-10-21T13:35:00Z","v":458,"vw":42.013333},{"c":42.04,"h":42.0497,"l":42.04,"n":2,"o":42.0497,"t":"2026-10-21T13:45:00Z","v":543,"vw":42.044466},{"c":42.06,"h":42.12,"l":42.06,"n":34,"o":42.1,"t":"2026-10-21T13:50:00Z","v":2554,"vw":42.104337},{"c":42.0039,"h":42.0039,"l":42.0039,"n":2,"o":42.0039,"t":"2026-10-21T14:05:00Z","v":378,"vw":42.0039},{"c":42,"h":42,"l":42,"n":2,"o":42,"t":"2026-10-21T14:10:00Z","v":397,"vw":42},{"c":41.92,"h":41.92,"l":41.92,"n":4,"o":41.92,"t":"2026-10-21T14:35:00Z","v":330,"vw":41.92},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-21T14:40:00Z","v":100,"vw":42},{"c":41.965,"h":41.965,"l":41.965,"n":1,"o":41.965,"t":"2026-10-21T14:45:00Z","v":126,"vw":41.965},{"c":41.95,"h":41.95,"l":41.95,"n":2,"o":41.95,"t":"2026-10-21T15:00:00Z","v":7993,"vw":41.95},{"c":41.95,"h":41.955,"l":41.9164,"n":4,"o":41.955,"t":"2026-10-21T15:05:00Z","v":3140,"vw":41.925787},{"c":41.9331,"h":42.0399,"l":41.9331,"n":2,"o":42.0399,"t":"2026-10-21T15:10:00Z","v":1130,"vw":41.989808},{"c":42.03,"h":42.03,"l":41.98,"n":3,"o":41.98,"t":"2026-10-21T15:15:00Z","v":295,"vw":42.012014},{"c":41.88,"h":41.945,"l":41.88,"n":3,"o":41.945,"t":"2026-10-21T15:20:00Z","v":460,"vw":41.901763},{"c":41.88,"h":41.88,"l":41.88,"n":3,"o":41.88,"t":"2026-10-21T15:35:00Z","v":675,"vw":41.88},{"c":41.975,"h":42.01,"l":41.975,"n":3,"o":42.01,"t":"2026-10-21T15:40:00Z","v":316,"vw":41.987915},{"c":41.99,"h":41.99,"l":41.984,"n":2,"o":41.984,"t":"2026-10-21T15:50:00Z","v":274,"vw":41.98619},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-21T16:15:00Z","v":100,"vw":42},{"c":41.9069,"h":41.965,"l":41.9069,"n":9,"o":41.965,"t":"2026-10-21T16:20:00Z","v":1045,"vw":41.945433},{"c":42.048,"h":42.048,"l":42.048,"n":1,"o":42.048,"t":"2026-10-21T16:25:00Z","v":744,"vw":42.048},{"c":42.06,"h":42.06,"l":42.04,"n":19,"o":42.04,"t":"2026-10-21T16:30:00Z","v":1443,"vw":42.046667},{"c":42.048,"h":42.048,"l":42.048,"n":2,"o":42.048,"t":"2026-10-21T16:40:00Z","v":552,"vw":42.048},{"c":42.075,"h":42.075,"l":42.075,"n":1,"o":42.075,"t":"2026-10-21T16:50:00Z","v":280,"vw":42.075},{"c":42.07,"h":42.07,"l":41.99,"n":6,"o":42.07,"t":"2026-10-21T16:55:00Z","v":1595,"vw":42.060915},{"c":42.14,"h":42.14,"l":42.065,"n":6,"o":42.065,"t":"2026-10-21T17:00:00Z","v":1402,"vw":42.098871},{"c":42.1112,"h":42.1112,"l":42.1045,"n":3,"o":42.1045,"t":"2026-10-21T17:05:00Z","v":685,"vw":42.10918},{"c":42.095,"h":42.095,"l":42.095,"n":4,"o":42.095,"t":"2026-10-21T17:10:00Z","v":756,"vw":42.095},{"c":42.0917,"h":42.095,"l":42.0917,"n":2,"o":42.095,"t":"2026-10-21T17:15:00Z","v":265,"vw":42.093755},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-21T17:35:00Z","v":142,"vw":42.1},{"c":42.1,"h":42.1,"l":42.1,"n":3,"o":42.1,"t":"2026-10-21T17:40:00Z","v":300,"vw":42.1},{"c":42.1416,"h":42.1416,"l":42.1416,"n":1,"o":42.1416,"t":"2026-10-21T17:45:00Z","v":150,"vw":42.1416},{"c":42.1,"h":42.1,"l":42.1,"n":3,"o":42.1,"t":"2026-10-21T17:55:00Z","v":400,"vw":42.1},{"c":42.075,"h":42.1,"l":42.075,"n":30,"o":42.1,"t":"2026-10-21T18:00:00Z","v":964,"vw":42.085823},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-21T18:25:00Z","v":253,"vw":42.17},{"c":42.0906,"h":42.0906,"l":42.0906,"n":1,"o":42.0906,"t":"2026-10-21T18:30:00Z","v":213,"vw":42.0906},{"c":42.0888,"h":42.0888,"l":42.0888,"n":3,"o":42.0888,"t":"2026-10-21T18:40:00Z","v":182,"vw":42.0888},{"c":42.0641,"h":42.085,"l":42.02,"n":47,"o":42.08,"t":"2026-10-21T18:45:00Z","v":2869,"vw":42.049441},{"c":42.054,"h":42.054,"l":42.054,"n":2,"o":42.054,"t":"2026-10-21T18:50:00Z","v":148,"vw":42.054},{"c":42.035,"h":42.035,"l":42.035,"n":5,"o":42.035,"t":"2026-10-21T18:55:00Z","v":803,"vw":42.035},{"c":42.02,"h":42.02,"l":41.96,"n":14,"o":41.96,"t":"2026-10-21T19:00:00Z","v":760,"vw":41.990976},{"c":41.96,"h":41.965,"l":41.96,"n":4,"o":41.965,"t":"2026-10-21T19:10:00Z","v":444,"vw":41.96229},{"c":41.95,"h":41.99,"l":41.95,"n":9,"o":41.99,"t":"2026-10-21T19:20:00Z","v":1581,"vw":41.967374},{"c":41.98,"h":42.0099,"l":41.98,"n":3,"o":42.0099,"t":"2026-10-21T19:25:00Z","v":1740,"vw":42.005895},{"c":42.06,"h":42.06,"l":42.04,"n":9,"o":42.04,"t":"2026-10-21T19:30:00Z","v":460,"vw":42.053333},{"c":42.02,"h":42.06,"l":41.98,"n":15,"o":41.98,"t":"2026-10-21T19:35:00Z","v":1824,"vw":42.024174},{"c":42.03,"h":42.055,"l":42.02,"n":14,"o":42.02,"t":"2026-10-21T19:40:00Z","v":2613,"vw":42.030771},{"c":42.045,"h":42.045,"l":42.045,"n":5,"o":42.045,"t":"2026-10-21T19:45:00Z","v":282,"vw":42.045},{"c":42.08,"h":42.08,"l":42.0062,"n":20,"o":42.046,"t":"2026-10-21T19:55:00Z","v":2313,"vw":42.036458},{"c":42.08,"h":42.08,"l":42.08,"n":3,"o":42.08,"t":"2026-10-21T20:00:00Z","v":102,"vw":42.08},{"c":42.09,"h":42.09,"l":42.09,"n":2,"o":42.09,"t":"2026-10-22T13:30:00Z","v":2952,"vw":42.09},{"c":42,"h":42,"l":41.945,"n":17,"o":41.945,"t":"2026-10-22T13:35:00Z","v":576,"vw":41.96768},{"c":42.055,"h":42.055,"l":42.04,"n":21,"o":42.04,"t":"2026-10-22T13:40:00Z","v":1877,"vw":42.051563},{"c":41.9493,"h":42.035,"l":41.9493,"n":2,"o":42.035,"t":"2026-10-22T13:50:00Z","v":699,"vw":41.975047},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-22T13:55:00Z","v":447,"vw":41.96},{"c":41.9681,"h":41.9681,"l":41.88,"n":4,"o":41.88,"t":"2026-10-22T14:25:00Z","v":522,"vw":41.942792},{"c":41.96,"h":41.96,"l":41.8525,"n":11,"o":41.8525,"t":"2026-10-22T14:30:00Z","v":342,"vw":41.88488},{"c":41.85,"h":41.89,"l":41.85,"n":19,"o":41.86,"t":"2026-10-22T14:35:00Z","v":4523,"vw":41.870278},{"c":41.84,"h":41.85,"l":41.84,"n":3,"o":41.85,"t":"2026-10-22T14:40:00Z","v":266,"vw":41.843774},{"c":41.856,"h":41.95,"l":41.856,"n":3,"o":41.95,"t":"2026-10-22T15:00:00Z","v":327,"vw":41.913492},{"c":41.915,"h":41.935,"l":41.83,"n":5,"o":41.83,"t":"2026-10-22T15:05:00Z","v":4391,"vw":41.903112},{"c":41.9625,"h":41.9625,"l":41.9625,"n":2,"o":41.9625,"t":"2026-10-22T15:10:00Z","v":474,"vw":41.9625},{"c":41.91,"h":41.91,"l":41.91,"n":4,"o":41.91,"t":"2026-10-22T15:15:00Z","v":300,"vw":41.91},{"c":41.8658,"h":41.8658,"l":41.8658,"n":8,"o":41.8658,"t":"2026-10-22T15:30:00Z","v":209,"vw":41.8658},{"c":41.89,"h":41.89,"l":41.89,"n":18,"o":41.89,"t":"2026-10-22T15:35:00Z","v":1440,"vw":41.89},{"c":41.91,"h":41.91,"l":41.91,"n":13,"o":41.91,"t":"2026-10-22T15:40:00Z","v":861,"vw":41.91},{"c":41.9,"h":41.9,"l":41.82,"n":3,"o":41.82,"t":"2026-10-22T15:45:00Z","v":5012,"vw":41.897013},{"c":41.955,"h":41.96,"l":41.955,"n":4,"o":41.96,"t":"2026-10-22T15:50:00Z","v":300,"vw":41.9575},{"c":41.8699,"h":41.8699,"l":41.8699,"n":3,"o":41.8699,"t":"2026-10-22T15:55:00Z","v":394,"vw":41.8699},{"c":41.8742,"h":41.8742,"l":41.8742,"n":1,"o":41.8742,"t":"2026-10-22T16:10:00Z","v":200,"vw":41.8742},{"c":41.925,"h":41.97,"l":41.8707,"n":39,"o":41.8707,"t":"2026-10-22T16:15:00Z","v":4713,"vw":41.921727},{"c":41.99,"h":41.99,"l":41.99,"n":7,"o":41.99,"t":"2026-10-22T16:30:00Z","v":700,"vw":41.99},{"c":41.9775,"h":41.98,"l":41.975,"n":3,"o":41.975,"t":"2026-10-22T16:35:00Z","v":400,"vw":41.976875},{"c":41.985,"h":41.99,"l":41.985,"n":8,"o":41.99,"t":"2026-10-22T16:45:00Z","v":478,"vw":41.986667},{"c":42.07,"h":42.07,"l":42.03,"n":35,"o":42.05,"t":"2026-10-22T16:55:00Z","v":2444,"vw":42.053284},{"c":41.99,"h":42.1,"l":41.99,"n":16,"o":42.08,"t":"2026-10-22T17:15:00Z","v":1371,"vw":42.067713},{"c":42.01,"h":42.07,"l":42.01,"n":10,"o":42.07,"t":"2026-10-22T17:20:00Z","v":1615,"vw":42.016778},{"c":42.08,"h":42.08,"l":42.07,"n":16,"o":42.07,"t":"2026-10-22T17:25:00Z","v":1003,"vw":42.074},{"c":42.03,"h":42.08,"l":41.995,"n":9,"o":42.08,"t":"2026-10-22T17:30:00Z","v":1281,"vw":42.024583},{"c":42.03,"h":42.03,"l":42,"n":5,"o":42,"t":"2026-10-22T17:35:00Z","v":824,"vw":42.02625},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-22T17:40:00Z","v":879,"vw":42},{"c":42,"h":42,"l":41.99,"n":2,"o":41.99,"t":"2026-10-22T18:00:00Z","v":400,"vw":41.995},{"c":42.019,"h":42.019,"l":42.019,"n":1,"o":42.019,"t":"2026-10-22T18:15:00Z","v":372,"vw":42.019},{"c":41.9201,"h":42.015,"l":41.9201,"n":3,"o":42.015,"t":"2026-10-22T18:20:00Z","v":2164,"vw":41.995146},{"c":42.015,"h":42.015,"l":42.015,"n":2,"o":42.015,"t":"2026-10-22T18:25:00Z","v":1094,"vw":42.015},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-10-22T18:30:00Z","v":166,"vw":42.07},{"c":42.035,"h":42.035,"l":42.035,"n":2,"o":42.035,"t":"2026-10-22T18:45:00Z","v":200,"vw":42.035},{"c":42.035,"h":42.035,"l":42.035,"n":3,"o":42.035,"t":"2026-10-22T18:50:00Z","v":237,"vw":42.035},{"c":41.96,"h":41.96,"l":41.96,"n":1,"o":41.96,"t":"2026-10-22T18:55:00Z","v":610,"vw":41.96},{"c":42.045,"h":42.045,"l":42.0043,"n":4,"o":42.0043,"t":"2026-10-22T19:00:00Z","v":900,"vw":42.039709},{"c":42.045,"h":42.045,"l":41.96,"n":7,"o":42.045,"t":"2026-10-22T19:05:00Z","v":1532,"vw":41.999138},{"c":42.04,"h":42.045,"l":41.9601,"n":4,"o":42.045,"t":"2026-10-22T19:10:00Z","v":1289,"vw":42.03744},{"c":42.09,"h":42.09,"l":42.09,"n":3,"o":42.09,"t":"2026-10-22T19:15:00Z","v":145,"vw":42.09},{"c":42.03,"h":42.035,"l":42.0017,"n":6,"o":42.0017,"t":"2026-10-22T19:20:00Z","v":2492,"vw":42.032807},{"c":42.035,"h":42.035,"l":42.035,"n":1,"o":42.035,"t":"2026-10-22T19:25:00Z","v":124,"vw":42.035},{"c":42.045,"h":42.045,"l":42.045,"n":5,"o":42.045,"t":"2026-10-22T19:30:00Z","v":527,"vw":42.045},{"c":42.045,"h":42.0474,"l":42.045,"n":10,"o":42.045,"t":"2026-10-22T19:40:00Z","v":736,"vw":42.045896},{"c":42.08,"h":42.08,"l":42.08,"n":2,"o":42.08,"t":"2026-10-22T19:45:00Z","v":200,"vw":42.08},{"c":42.09,"h":42.13,"l":42.08,"n":20,"o":42.08,"t":"2026-10-22T19:55:00Z","v":1491,"vw":42.106779},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-22T20:00:00Z","v":248,"vw":42.14}],"history":[{"c":29.91,"h":30.199,"l":29.895,"n":260,"o":30.14,"t":"2024-10-21T04:00:00Z","v":54497,"vw":29.964053},{"c":29.79,"h":29.8293,"l":29.73,"n":255,"o":29.75,"t":"2024-10-22T04:00:00Z","v":44817,"vw":29.766292},{"c":29.55,"h":29.5957,"l":29.4215,"n":343,"o":29.56,"t":"2024-10-23T04:00:00Z","v":99485,"vw":29.543871},{"c":29.65,"h":29.71,"l":29.55,"n":452,"o":29.64,"t":"2024-10-24T04:00:00Z","v":62708,"vw":29.647987},{"c":29.55,"h":29.79,"l":29.46,"n":222,"o":29.73,"t":"2024-10-25T04:00:00Z","v":85790,"vw":29.642899},{"c":29.78,"h":29.79,"l":29.61,"n":286,"o":29.64,"t":"2024-10-28T04:00:00Z","v":42896,"vw":29.737733},{"c":29.64,"h":29.6937,"l":29.5601,"n":263,"o":29.65,"t":"2024-10-29T04:00:00Z","v":65900,"vw":29.623644},{"c":29.61,"h":29.6634,"l":29.5001,"n":203,"o":29.53,"t":"2024-10-30T04:00:00Z","v":25710,"vw":29.597439},{"c":29.38,"h":29.43,"l":29.1556,"n":252,"o":29.43,"t":"2024-10-31T04:00:00Z","v":49478,"vw":29.321899},{"c":29.43,"h":29.5793,"l":29.4,"n":306,"o":29.51,"t":"2024-11-01T04:00:00Z","v":47508,"vw":29.49818},{"c":29.54,"h":29.6992,"l":29.49,"n":302,"o":29.61,"t":"2024-11-04T05:00:00Z","v":36358,"vw":29.554836},{"c":29.8201,"h":29.87,"l":29.5881,"n":354,"o":29.64,"t":"2024-11-05T05:00:00Z","v":52751,"vw":29.766971},{"c":29.59,"h":29.6,"l":29.3425,"n":287,"o":29.54,"t":"2024-11-06T05:00:00Z","v":38365,"vw":29.518271},{"c":30.06,"h":30.1329,"l":29.89,"n":258,"o":29.97,"t":"2024-11-07T05:00:00Z","v":41668,"vw":30.019359},{"c":29.78,"h":29.8325,"l":29.65,"n":231,"o":29.78,"t":"2024-11-08T05:00:00Z","v":36861,"vw":29.737451},{"c":29.71,"h":29.85,"l":29.71,"n":205,"o":29.77,"t":"2024-11-11T05:00:00Z","v":91826,"vw":29.762902},{"c":29.42,"h":29.55,"l":29.25,"n":405,"o":29.55,"t":"2024-11-12T05:00:00Z","v":88887,"vw":29.35841},{"c":29.3,"h":29.36,"l":29.19,"n":237,"o":29.36,"t":"2024-11-13T05:00:00Z","v":30063,"vw":29.278862},{"c":29.16,"h":29.4142,"l":29.16,"n":482,"o":29.37,"t":"2024-11-14T05:00:00Z","v":102162,"vw":29.28085},{"c":29.17,"h":29.2,"l":29.0867,"n":272,"o":29.2,"t":"2024-11-15T05:00:00Z","v":382707,"vw":29.121559},{"c":29.35,"h":29.42,"l":29.21,"n":238,"o":29.21,"t":"2024-11-18T05:00:00Z","v":58388,"vw":29.355594},{"c":29.39,"h":29.46,"l":29.2,"n":352,"o":29.23,"t":"2024-11-19T05:00:00Z","v":68141,"vw":29.376524},{"c":29.36,"h":29.36,"l":29.19,"n":278,"o":29.33,"t":"2024-11-20T05:00:00Z","v":55285,"vw":29.263381},{"c":29.4431,"h":29.4898,"l":29.3113,"n":267,"o":29.36,"t":"2024-11-21T05:00:00Z","v":200447,"vw":29.398124},{"c":29.52,"h":29.61,"l":29.43,"n":182,"o":29.43,"t":"2024-11-22T05:00:00Z","v":34331,"vw":29.52608},{"c":29.51,"h":29.79,"l":29.441,"n":287,"o":29.65,"t":"2024-11-25T05:00:00Z","v":59948,"vw":29.561727},{"c":29.45,"h":29.51,"l":29.2807,"n":320,"o":29.49,"t":"2024-11-26T05:00:00Z","v":40648,"vw":29.375087},{"c":29.59,"h":29.6515,"l":29.5309,"n":293,"o":29.57,"t":"2024-11-27T05:00:00Z","v":56299,"vw":29.5896},{"c":29.94,"h":29.94,"l":29.73,"n":205,"o":29.73,"t":"2024-11-29T05:00:00Z","v":38732,"vw":29.821491},{"c":29.9987,"h":30.0568,"l":29.78,"n":349,"o":29.97,"t":"2024-12-02T05:00:00Z","v":34259,"vw":29.945346},{"c":30.09,"h":30.2296,"l":30.07,"n":324,"o":30.13,"t":"2024-12-03T05:00:00Z","v":46399,"vw":30.137595},{"c":29.9717,"h":30.08,"l":29.95,"n":266,"o":30.04,"t":"2024-12-04T05:00:00Z","v":36399,"vw":30.004448},{"c":30.28,"h":30.31,"l":30.1801,"n":261,"o":30.19,"t":"2024-12-05T05:00:00Z","v":59583,"vw":30.259641},{"c":30.16,"h":30.34,"l":30.0613,"n":169,"o":30.28,"t":"2024-12-06T05:00:00Z","v":29166,"vw":30.13523},{"c":30.084,"h":30.29,"l":30.0501,"n":264,"o":30.29,"t":"2024-12-09T05:00:00Z","v":44212,"vw":30.171979},{"c":29.9065,"h":30.03,"l":29.8501,"n":248,"o":30.03,"t":"2024-12-10T05:00:00Z","v":47479,"vw":29.897049},{"c":29.95,"h":30.02,"l":29.8874,"n":324,"o":30,"t":"2024-12-11T05:00:00Z","v":62352,"vw":29.959397},{"c":29.7022,"h":29.9165,"l":29.7,"n":225,"o":29.83,"t":"2024-12-12T05:00:00Z","v":54914,"vw":29.792317},{"c":29.7079,"h":29.79,"l":29.65,"n":222,"o":29.79,"t":"2024-12-13T05:00:00Z","v":31015,"vw":29.69255},{"c":29.5982,"h":29.69,"l":29.57,"n":316,"o":29.64,"t":"2024-12-16T05:00:00Z","v":59642,"vw":29.633597},{"c":29.46,"h":29.55,"l":29.4231,"n":292,"o":29.47,"t":"2024-12-17T05:00:00Z","v":47030,"vw":29.480313},{"c":28.77,"h":29.44,"l":28.76,"n":455,"o":29.43,"t":"2024-12-18T05:00:00Z","v":48702,"vw":29.149551},{"c":28.75,"h":28.95,"l":28.75,"n":300,"o":28.95,"t":"2024-12-19T05:00:00Z","v":97079,"vw":28.807695},{"c":28.8,"h":28.9787,"l":28.5313,"n":390,"o":28.59,"t":"2024-12-20T05:00:00Z","v":86246,"vw":28.809097},{"c":28.36,"h":28.3967,"l":28.05,"n":313,"o":28.27,"t":"2024-12-23T05:00:00Z","v":68764,"vw":28.278635},{"c":28.48,"h":28.48,"l":28.365,"n":569,"o":28.48,"t":"2024-12-24T05:00:00Z","v":100948,"vw":28.450407},{"c":28.55,"h":28.59,"l":28.442,"n":464,"o":28.59,"t":"2024-12-26T05:00:00Z","v":199927,"vw":28.554144},{"c":28.51,"h":28.54,"l":28.3841,"n":445,"o":28.41,"t":"2024-12-27T05:00:00Z","v":57797,"vw":28.464696},{"c":28.41,"h":28.4899,"l":28.28,"n":914,"o":28.37,"t":"2024-12-30T05:00:00Z","v":137501,"vw":28.398913},{"c":28.42,"h":28.52,"l":28.35,"n":534,"o":28.43,"t":"2024-12-31T05:00:00Z","v":86084,"vw":28.437461},{"c":28.39,"h":28.5257,"l":28.2962,"n":692,"o":28.5,"t":"2025-01-02T05:00:00Z","v":72510,"vw":28.390498},{"c":28.485,"h":28.54,"l":28.38,"n":205,"o":28.48,"t":"2025-01-03T05:00:00Z","v":36968,"vw":28.438196},{"c":28.65,"h":28.77,"l":28.5772,"n":462,"o":28.69,"t":"2025-01-06T05:00:00Z","v":57917,"vw":28.662086},{"c":28.57,"h":28.76,"l":28.5427,"n":317,"o":28.74,"t":"2025-01-07T05:00:00Z","v":84597,"vw":28.620169},{"c":28.5525,"h":28.5556,"l":28.33,"n":370,"o":28.41,"t":"2025-01-08T05:00:00Z","v":52970,"vw":28.43606},{"c":28.0716,"h":28.3,"l":28.0457,"n":468,"o":28.3,"t":"2025-01-10T05:00:00Z","v":73388,"vw":28.14374},{"c":28.0742,"h":28.09,"l":27.87,"n":249,"o":27.87,"t":"2025-01-13T05:00:00Z","v":53441,"vw":28.007866},{"c":28.2161,"h":28.23,"l":28.0743,"n":350,"o":28.15,"t":"2025-01-14T05:00:00Z","v":82326,"vw":28.179456},{"c":28.49,"h":28.57,"l":28.3942,"n":325,"o":28.57,"t":"2025-01-15T05:00:00Z","v":66840,"vw":28.497318},{"c":28.53,"h":28.6297,"l":28.47,"n":397,"o":28.47,"t":"2025-01-16T05:00:00Z","v":215421,"vw":28.550374},{"c":28.6,"h":28.7418,"l":28.53,"n":280,"o":28.63,"t":"2025-01-17T05:00:00Z","v":58850,"vw":28.636186},{"c":29.1056,"h":29.11,"l":28.89,"n":264,"o":28.92,"t":"2025-01-21T05:00:00Z","v":52527,"vw":29.016988},{"c":28.98,"h":29.11,"l":28.98,"n":351,"o":29.11,"t":"2025-01-22T05:00:00Z","v":57825,"vw":29.046715},{"c":29.16,"h":29.21,"l":29.01,"n":372,"o":29.01,"t":"2025-01-23T05:00:00Z","v":58561,"vw":29.147689},{"c":29.245,"h":29.3297,"l":29.1901,"n":309,"o":29.24,"t":"2025-01-24T05:00:00Z","v":29242,"vw":29.273698},{"c":29.28,"h":29.35,"l":29.23,"n":369,"o":29.23,"t":"2025-01-27T05:00:00Z","v":50091,"vw":29.276491},{"c":29.25,"h":29.39,"l":29.125,"n":513,"o":29.3,"t":"2025-01-28T05:00:00Z","v":69336,"vw":29.230473},{"c":29.3,"h":29.4,"l":29.2101,"n":391,"o":29.28,"t":"2025-01-29T05:00:00Z","v":54328,"vw":29.336302},{"c":29.6,"h":29.7599,"l":29.527,"n":390,"o":29.6,"t":"2025-01-30T05:00:00Z","v":81472,"vw":29.674121},{"c":29.3929,"h":29.74,"l":29.37,"n":270,"o":29.6,"t":"2025-01-31T05:00:00Z","v":51973,"vw":29.559512},{"c":29.14,"h":29.3,"l":28.89,"n":413,"o":28.98,"t":"2025-02-03T05:00:00Z","v":41744,"vw":29.163581},{"c":29.46,"h":29.4857,"l":29.2,"n":261,"o":29.24,"t":"2025-02-04T05:00:00Z","v":42566,"vw":29.440246},{"c":29.7264,"h":29.77,"l":29.565,"n":219,"o":29.59,"t":"2025-02-05T05:00:00Z","v":39631,"vw":29.692813},{"c":29.7844,"h":29.8292,"l":29.74,"n":363,"o":29.78,"t":"2025-02-06T05:00:00Z","v":131913,"vw":29.759596},{"c":29.6517,"h":29.8844,"l":29.62,"n":302,"o":29.85,"t":"2025-02-07T05:00:00Z","v":45298,"vw":29.702506},{"c":29.79,"h":29.8234,"l":29.75,"n":233,"o":29.8,"t":"2025-02-10T05:00:00Z","v":53446,"vw":29.776252},{"c":29.895,"h":29.9199,"l":29.74,"n":337,"o":29.78,"t":"2025-02-11T05:00:00Z","v":39845,"vw":29.861689},{"c":29.9376,"h":29.9888,"l":29.68,"n":445,"o":29.68,"t":"2025-02-12T05:00:00Z","v":59441,"vw":29.879373},{"c":30.1863,"h":30.2299,"l":29.874,"n":573,"o":30,"t":"2025-02-13T05:00:00Z","v":93320,"vw":30.086825},{"c":30.1868,"h":30.34,"l":30.1773,"n":239,"o":30.25,"t":"2025-02-14T05:00:00Z","v":53983,"vw":30.226192},{"c":30.38,"h":30.39,"l":30.21,"n":334,"o":30.3,"t":"2025-02-18T05:00:00Z","v":58286,"vw":30.352286},{"c":30.2,"h":30.22,"l":30.11,"n":396,"o":30.16,"t":"2025-02-19T05:00:00Z","v":38220,"vw":30.177498},{"c":30.36,"h":30.39,"l":30.241,"n":558,"o":30.34,"t":"2025-02-20T05:00:00Z","v":60502,"vw":30.328089},{"c":30.1719,"h":30.39,"l":30.11,"n":532,"o":30.39,"t":"2025-02-21T05:00:00Z","v":547742,"vw":30.16317},{"c":30.21,"h":30.39,"l":30.1933,"n":292,"o":30.27,"t":"2025-02-24T05:00:00Z","v":65332,"vw":30.307355},{"c":30.54,"h":30.61,"l":30.4239,"n":277,"o":30.52,"t":"2025-02-25T05:00:00Z","v":43281,"vw":30.528605},{"c":30.53,"h":30.71,"l":30.44,"n":713,"o":30.52,"t":"2025-02-26T05:00:00Z","v":241881,"vw":30.507774},{"c":30.3103,"h":30.5,"l":30.295,"n":443,"o":30.48,"t":"2025-02-27T05:00:00Z","v":249212,"vw":30.332431},{"c":30.36,"h":30.36,"l":30.1305,"n":813,"o":30.25,"t":"2025-02-28T05:00:00Z","v":188538,"vw":30.269383},{"c":30.65,"h":30.923,"l":30.4901,"n":608,"o":30.84,"t":"2025-03-03T05:00:00Z","v":97121,"vw":30.719017},{"c":30.655,"h":30.8899,"l":30.34,"n":666,"o":30.51,"t":"2025-03-04T05:00:00Z","v":187827,"vw":30.702639},{"c":31.2389,"h":31.26,"l":30.9488,"n":517,"o":30.98,"t":"2025-03-05T05:00:00Z","v":87154,"vw":31.130075},{"c":31.05,"h":31.31,"l":31.0316,"n":569,"o":31.12,"t":"2025-03-06T05:00:00Z","v":59293,"vw":31.134041},{"c":31.38,"h":31.4,"l":31.08,"n":651,"o":31.13,"t":"2025-03-07T05:00:00Z","v":96989,"vw":31.206741},{"c":30.96,"h":31.1557,"l":30.77,"n":315,"o":31.12,"t":"2025-03-10T04:00:00Z","v":63563,"vw":30.984741},{"c":30.72,"h":30.95,"l":30.5568,"n":627,"o":30.92,"t":"2025-03-11T04:00:00Z","v":97534,"vw":30.755027},{"c":30.92,"h":30.96,"l":30.705,"n":792,"o":30.87,"t":"2025-03-12T04:00:00Z","v":107684,"vw":30.819152},{"c":30.775,"h":30.9,"l":30.74,"n":337,"o":30.8,"t":"2025-03-13T04:00:00Z","v":71134,"vw":30.825762},{"c":31.22,"h":31.22,"l":30.92,"n":288,"o":30.95,"t":"2025-03-14T04:00:00Z","v":61717,"vw":31.083357},{"c":31.48,"h":31.5451,"l":31.25,"n":719,"o":31.25,"t":"2025-03-17T04:00:00Z","v":167358,"vw":31.440623},{"c":31.41,"h":31.46,"l":31.3027,"n":391,"o":31.38,"t":"2025-03-18T04:00:00Z","v":102704,"vw":31.384623},{"c":31.57,"h":31.62,"l":31.315,"n":319,"o":31.37,"t":"2025-03-19T04:00:00Z","v":155357,"vw":31.464813},{"c":31.37,"h":31.4058,"l":31.16,"n":507,"o":31.16,"t":"2025-03-20T04:00:00Z","v":69647,"vw":31.31039},{"c":31.28,"h":31.28,"l":31.19,"n":315,"o":31.22,"t":"2025-03-21T04:00:00Z","v":43027,"vw":31.229287},{"c":31.235,"h":31.29,"l":31.1309,"n":421,"o":31.25,"t":"2025-03-24T04:00:00Z","v":83862,"vw":31.224565},{"c":31.405,"h":31.5,"l":31.36,"n":852,"o":31.42,"t":"2025-03-25T04:00:00Z","v":199155,"vw":31.414116},{"c":31.16,"h":31.3956,"l":31.1139,"n":549,"o":31.31,"t":"2025-03-26T04:00:00Z","v":89627,"vw":31.241405},{"c":31.26,"h":31.325,"l":31.168,"n":296,"o":31.19,"t":"2025-03-27T04:00:00Z","v":34786,"vw":31.248339},{"c":31.11,"h":31.23,"l":31.0745,"n":423,"o":31.2,"t":"2025-03-28T04:00:00Z","v":53983,"vw":31.134099},{"c":30.99,"h":31.08,"l":30.77,"n":549,"o":30.78,"t":"2025-03-31T04:00:00Z","v":227169,"vw":30.88405},{"c":31.13,"h":31.16,"l":30.92,"n":333,"o":31.04,"t":"2025-04-01T04:00:00Z","v":59343,"vw":31.036688},{"c":31.16,"h":31.16,"l":30.85,"n":738,"o":30.85,"t":"2025-04-02T04:00:00Z","v":111475,"vw":31.097396},{"c":30.8503,"h":31.245,"l":30.8464,"n":473,"o":31.01,"t":"2025-04-03T04:00:00Z","v":83882,"vw":31.023829},{"c":29.08,"h":29.86,"l":28.9801,"n":537,"o":29.84,"t":"2025-04-04T04:00:00Z","v":99752,"vw":29.409682},{"c":28.34,"h":28.74,"l":28.02,"n":812,"o":28.18,"t":"2025-04-07T04:00:00Z","v":299050,"vw":28.436546},{"c":28.23,"h":29.28,"l":27.9901,"n":527,"o":29.28,"t":"2025-04-08T04:00:00Z","v":199019,"vw":28.763204},{"c":29.65,"h":29.91,"l":28.11,"n":655,"o":28.25,"t":"2025-04-09T04:00:00Z","v":122485,"vw":28.802386},{"c":29.58,"h":29.64,"l":29.05,"n":635,"o":29.39,"t":"2025-04-10T04:00:00Z","v":1720331,"vw":29.381107},{"c":30.17,"h":30.2682,"l":29.64,"n":338,"o":29.64,"t":"2025-04-11T04:00:00Z","v":63611,"vw":30.009494},{"c":30.59,"h":30.71,"l":30.26,"n":299,"o":30.53,"t":"2025-04-14T04:00:00Z","v":35908,"vw":30.591282},{"c":30.9,"h":31.0086,"l":30.78,"n":312,"o":30.78,"t":"2025-04-15T04:00:00Z","v":48130,"vw":30.888291},{"c":30.84,"h":31.08,"l":30.7967,"n":410,"o":31.06,"t":"2025-04-16T04:00:00Z","v":65701,"vw":30.967417},{"c":31.12,"h":31.27,"l":31.0401,"n":563,"o":31.2,"t":"2025-04-17T04:00:00Z","v":62789,"vw":31.190753},{"c":31.11,"h":31.4135,"l":30.91,"n":460,"o":31.26,"t":"2025-04-21T04:00:00Z","v":64022,"vw":31.032274},{"c":31.59,"h":31.7182,"l":31.42,"n":312,"o":31.45,"t":"2025-04-22T04:00:00Z","v":49150,"vw":31.575304},{"c":31.57,"h":32.1,"l":31.46,"n":348,"o":31.87,"t":"2025-04-23T04:00:00Z","v":59268,"vw":31.621529},{"c":31.83,"h":31.84,"l":31.5755,"n":347,"o":31.62,"t":"2025-04-24T04:00:00Z","v":91681,"vw":31.710728},{"c":31.76,"h":31.87,"l":31.6201,"n":300,"o":31.74,"t":"2025-04-25T04:00:00Z","v":50969,"vw":31.761552},{"c":32.05,"h":32.1215,"l":31.84,"n":275,"o":31.84,"t":"2025-04-28T04:00:00Z","v":77474,"vw":32.006042},{"c":32.235,"h":32.37,"l":32.0601,"n":227,"o":32.13,"t":"2025-04-29T04:00:00Z","v":31142,"vw":32.19301},{"c":32.35,"h":32.475,"l":32.07,"n":339,"o":32.17,"t":"2025-04-30T04:00:00Z","v":55408,"vw":32.322197},{"c":32.21,"h":32.53,"l":32.21,"n":334,"o":32.53,"t":"2025-05-01T04:00:00Z","v":101446,"vw":32.361773},{"c":32.67,"h":32.7499,"l":32.575,"n":482,"o":32.63,"t":"2025-05-02T04:00:00Z","v":107984,"vw":32.644512},{"c":32.73,"h":32.83,"l":32.6581,"n":362,"o":32.73,"t":"2025-05-05T04:00:00Z","v":66634,"vw":32.757645},{"c":32.86,"h":32.95,"l":32.7601,"n":238,"o":32.77,"t":"2025-05-06T04:00:00Z","v":49979,"vw":32.825376},{"c":32.76,"h":32.85,"l":32.61,"n":271,"o":32.75,"t":"2025-05-07T04:00:00Z","v":52728,"vw":32.77561},{"c":32.49,"h":32.83,"l":32.45,"n":281,"o":32.83,"t":"2025-05-08T04:00:00Z","v":42212,"vw":32.584556},{"c":32.68,"h":32.71,"l":32.57,"n":320,"o":32.71,"t":"2025-05-09T04:00:00Z","v":49267,"vw":32.65808},{"c":32.55,"h":32.73,"l":32.45,"n":460,"o":32.73,"t":"2025-05-12T04:00:00Z","v":235007,"vw":32.530441},{"c":32.61,"h":32.6424,"l":32.4844,"n":359,"o":32.56,"t":"2025-05-13T04:00:00Z","v":105836,"vw":32.576475},{"c":32.48,"h":32.67,"l":32.4115,"n":228,"o":32.67,"t":"2025-05-14T04:00:00Z","v":38031,"vw":32.488557},{"c":32.87,"h":32.89,"l":32.66,"n":376,"o":32.66,"t":"2025-05-15T04:00:00Z","v":65711,"vw":32.792559},{"c":33,"h":33.0528,"l":32.8284,"n":358,"o":32.93,"t":"2025-05-16T04:00:00Z","v":59243,"vw":32.962743},{"c":33.31,"h":33.3125,"l":32.94,"n":397,"o":32.98,"t":"2025-05-19T04:00:00Z","v":51023,"vw":33.166149},{"c":33.51,"h":33.545,"l":33.34,"n":329,"o":33.34,"t":"2025-05-20T04:00:00Z","v":50559,"vw":33.469265},{"c":33.36,"h":33.69,"l":33.33,"n":532,"o":33.5,"t":"2025-05-21T04:00:00Z","v":327477,"vw":33.600806},{"c":33.34,"h":33.4915,"l":33.27,"n":292,"o":33.33,"t":"2025-05-22T04:00:00Z","v":52355,"vw":33.403268},{"c":33.58,"h":33.63,"l":33.23,"n":436,"o":33.26,"t":"2025-05-23T04:00:00Z","v":91421,"vw":33.399942},{"c":33.8,"h":33.92,"l":33.77,"n":418,"o":33.92,"t":"2025-05-27T04:00:00Z","v":84098,"vw":33.847641},{"c":33.59,"h":33.6988,"l":33.4701,"n":422,"o":33.62,"t":"2025-05-28T04:00:00Z","v":75418,"vw":33.575322},{"c":33.65,"h":33.71,"l":33.5007,"n":657,"o":33.71,"t":"2025-05-29T04:00:00Z","v":84840,"vw":33.595659},{"c":33.72,"h":33.759,"l":33.53,"n":296,"o":33.7,"t":"2025-05-30T04:00:00Z","v":42931,"vw":33.663962},{"c":34.09,"h":34.0937,"l":33.7925,"n":343,"o":33.94,"t":"2025-06-02T04:00:00Z","v":86970,"vw":33.910136},{"c":33.79,"h":33.91,"l":33.72,"n":276,"o":33.9,"t":"2025-06-03T04:00:00Z","v":39678,"vw":33.838422},{"c":33.9367,"h":34.043,"l":33.8101,"n":204,"o":33.83,"t":"2025-06-04T04:00:00Z","v":26991,"vw":33.95372},{"c":33.93,"h":34.1728,"l":33.8307,"n":376,"o":34.05,"t":"2025-06-05T04:00:00Z","v":92961,"vw":33.985673},{"c":34,"h":34.0838,"l":33.83,"n":153,"o":34.02,"t":"2025-06-06T04:00:00Z","v":19097,"vw":33.937818},{"c":34.01,"h":34.1762,"l":33.88,"n":331,"o":33.96,"t":"2025-06-09T04:00:00Z","v":74641,"vw":33.979536},{"c":33.99,"h":34.07,"l":33.88,"n":387,"o":34.05,"t":"2025-06-10T04:00:00Z","v":125222,"vw":33.918435},{"c":33.94,"h":34.12,"l":33.9101,"n":314,"o":34.04,"t":"2025-06-11T04:00:00Z","v":46923,"vw":34.020604},{"c":34.22,"h":34.23,"l":34.0333,"n":292,"o":34.04,"t":"2025-06-12T04:00:00Z","v":47825,"vw":34.172613},{"c":33.99,"h":34.1493,"l":33.85,"n":284,"o":33.85,"t":"2025-06-13T04:00:00Z","v":49446,"vw":34.001082},{"c":34.17,"h":34.3699,"l":34.07,"n":233,"o":34.28,"t":"2025-06-16T04:00:00Z","v":45100,"vw":34.236392},{"c":33.82,"h":34.11,"l":33.72,"n":378,"o":34.11,"t":"2025-06-17T04:00:00Z","v":86971,"vw":33.95169},{"c":33.92,"h":34.0498,"l":33.8201,"n":305,"o":33.97,"t":"2025-06-18T04:00:00Z","v":44846,"vw":33.989491},{"c":33.71,"h":33.98,"l":33.6,"n":361,"o":33.92,"t":"2025-06-20T04:00:00Z","v":296813,"vw":33.64245},{"c":33.9246,"h":33.94,"l":33.44,"n":459,"o":33.44,"t":"2025-06-23T04:00:00Z","v":109493,"vw":33.827617},{"c":34.198,"h":34.2885,"l":34.07,"n":288,"o":34.12,"t":"2025-06-24T04:00:00Z","v":58433,"vw":34.183308},{"c":33.4,"h":33.4867,"l":33.33,"n":261,"o":33.42,"t":"2025-06-25T04:00:00Z","v":42193,"vw":33.38987},{"c":33.75,"h":33.83,"l":33.6,"n":707,"o":33.65,"t":"2025-06-26T04:00:00Z","v":248248,"vw":33.735975},{"c":33.92,"h":34.04,"l":33.7346,"n":369,"o":33.94,"t":"2025-06-27T04:00:00Z","v":148496,"vw":33.894211},{"c":34.1,"h":34.1,"l":33.8763,"n":367,"o":33.92,"t":"2025-06-30T04:00:00Z","v":47948,"vw":33.998594},{"c":34.09,"h":34.19,"l":34.0527,"n":529,"o":34.07,"t":"2025-07-01T04:00:00Z","v":64908,"vw":34.123487},{"c":34.13,"h":34.13,"l":33.91,"n":277,"o":33.99,"t":"2025-07-02T04:00:00Z","v":55438,"vw":34.057249},{"c":34.1344,"h":34.1797,"l":34.09,"n":159,"o":34.09,"t":"2025-07-03T04:00:00Z","v":18563,"vw":34.132584},{"c":33.88,"h":34.2099,"l":33.78,"n":279,"o":34,"t":"2025-07-07T04:00:00Z","v":34837,"vw":33.920962},{"c":34.02,"h":34.04,"l":33.7844,"n":379,"o":33.88,"t":"2025-07-08T04:00:00Z","v":56090,"vw":33.95412},{"c":34.23,"h":34.26,"l":34.0229,"n":265,"o":34.17,"t":"2025-07-09T04:00:00Z","v":43209,"vw":34.140075},{"c":34.275,"h":34.31,"l":34.02,"n":340,"o":34.17,"t":"2025-07-10T04:00:00Z","v":56813,"vw":34.208469},{"c":34.0295,"h":34.08,"l":33.94,"n":301,"o":34.08,"t":"2025-07-11T04:00:00Z","v":223526,"vw":33.991749},{"c":34.08,"h":34.11,"l":33.9177,"n":329,"o":33.94,"t":"2025-07-14T04:00:00Z","v":104424,"vw":34.032457},{"c":33.53,"h":34.05,"l":33.53,"n":442,"o":34.05,"t":"2025-07-15T04:00:00Z","v":72809,"vw":33.715863},{"c":33.9,"h":33.9085,"l":33.6211,"n":364,"o":33.78,"t":"2025-07-16T04:00:00Z","v":64418,"vw":33.768115},{"c":33.892,"h":33.9523,"l":33.74,"n":254,"o":33.82,"t":"2025-07-17T04:00:00Z","v":35607,"vw":33.862344},{"c":33.93,"h":34.13,"l":33.8105,"n":314,"o":34.13,"t":"2025-07-18T04:00:00Z","v":49782,"vw":33.963864},{"c":34.04,"h":34.24,"l":33.99,"n":327,"o":34.11,"t":"2025-07-21T04:00:00Z","v":57533,"vw":34.138764},{"c":34.34,"h":34.34,"l":34.085,"n":256,"o":34.11,"t":"2025-07-22T04:00:00Z","v":39336,"vw":34.235938},{"c":34.84,"h":34.84,"l":34.4239,"n":263,"o":34.53,"t":"2025-07-23T04:00:00Z","v":38232,"vw":34.649299},{"c":34.6525,"h":34.819,"l":34.65,"n":276,"o":34.65,"t":"2025-07-24T04:00:00Z","v":38823,"vw":34.72529},{"c":34.5464,"h":34.61,"l":34.35,"n":224,"o":34.49,"t":"2025-07-25T04:00:00Z","v":42372,"vw":34.472665},{"c":34.16,"h":34.32,"l":34.06,"n":328,"o":34.32,"t":"2025-07-28T04:00:00Z","v":64114,"vw":34.1513},{"c":34.15,"h":34.27,"l":34.07,"n":251,"o":34.23,"t":"2025-07-29T04:00:00Z","v":39732,"vw":34.203846},{"c":33.88,"h":34.17,"l":33.86,"n":308,"o":34.15,"t":"2025-07-30T04:00:00Z","v":37911,"vw":34.064313},{"c":33.69,"h":33.9299,"l":33.69,"n":323,"o":33.88,"t":"2025-07-31T04:00:00Z","v":52933,"vw":33.835738},{"c":33.85,"h":33.96,"l":33.6723,"n":368,"o":33.85,"t":"2025-08-01T04:00:00Z","v":45179,"vw":33.805467},{"c":34.27,"h":34.27,"l":34.1071,"n":308,"o":34.23,"t":"2025-08-04T04:00:00Z","v":39168,"vw":34.181725},{"c":34.26,"h":34.31,"l":34.1271,"n":247,"o":34.17,"t":"2025-08-05T04:00:00Z","v":32391,"vw":34.226337},{"c":34.425,"h":34.49,"l":34.3083,"n":263,"o":34.43,"t":"2025-08-06T04:00:00Z","v":96996,"vw":34.440282},{"c":34.65,"h":34.75,"l":34.53,"n":408,"o":34.75,"t":"2025-08-07T04:00:00Z","v":68070,"vw":34.609661},{"c":34.66,"h":34.734,"l":34.56,"n":286,"o":34.68,"t":"2025-08-08T04:00:00Z","v":42211,"vw":34.672687},{"c":34.63,"h":34.679,"l":34.5,"n":313,"o":34.63,"t":"2025-08-11T04:00:00Z","v":44275,"vw":34.598095},{"c":34.89,"h":34.91,"l":34.5934,"n":222,"o":34.75,"t":"2025-08-12T04:00:00Z","v":41553,"vw":34.813545},{"c":35.04,"h":35.119,"l":34.89,"n":276,"o":35.07,"t":"2025-08-13T04:00:00Z","v":50091,"vw":35.047463},{"c":34.97,"h":35.03,"l":34.8404,"n":342,"o":34.91,"t":"2025-08-14T04:00:00Z","v":32733,"vw":34.972803},{"c":35.175,"h":35.23,"l":35.0682,"n":345,"o":35.23,"t":"2025-08-15T04:00:00Z","v":41949,"vw":35.154147},{"c":35.16,"h":35.16,"l":35.0036,"n":353,"o":35.06,"t":"2025-08-18T04:00:00Z","v":43381,"vw":35.074726},{"c":35.14,"h":35.2699,"l":35.0641,"n":269,"o":35.21,"t":"2025-08-19T04:00:00Z","v":119264,"vw":35.185962},{"c":35.34,"h":35.505,"l":35.2,"n":273,"o":35.3,"t":"2025-08-20T04:00:00Z","v":66594,"vw":35.294565},{"c":35.29,"h":35.47,"l":35.1374,"n":321,"o":35.25,"t":"2025-08-21T04:00:00Z","v":43985,"vw":35.25602},{"c":35.7,"h":35.7687,"l":35.24,"n":399,"o":35.32,"t":"2025-08-22T04:00:00Z","v":88862,"vw":35.665782},{"c":35.24,"h":35.52,"l":35.1501,"n":365,"o":35.5,"t":"2025-08-25T04:00:00Z","v":46547,"vw":35.344896},{"c":35.29,"h":35.3,"l":35.1301,"n":326,"o":35.22,"t":"2025-08-26T04:00:00Z","v":86825,"vw":35.230965},{"c":35.29,"h":35.3199,"l":34.96,"n":310,"o":35.03,"t":"2025-08-27T04:00:00Z","v":47442,"vw":35.17435},{"c":35.34,"h":35.37,"l":35.1489,"n":235,"o":35.32,"t":"2025-08-28T04:00:00Z","v":29325,"vw":35.277097},{"c":35.28,"h":35.31,"l":35.13,"n":355,"o":35.21,"t":"2025-08-29T04:00:00Z","v":48944,"vw":35.24637},{"c":35.005,"h":35.1,"l":34.8,"n":382,"o":34.8,"t":"2025-09-02T04:00:00Z","v":48407,"vw":34.982084},{"c":35.14,"h":35.1599,"l":34.96,"n":634,"o":35.02,"t":"2025-09-03T04:00:00Z","v":121216,"vw":35.02624},{"c":35.37,"h":35.39,"l":35.19,"n":451,"o":35.25,"t":"2025-09-04T04:00:00Z","v":63135,"vw":35.280402},{"c":35.48,"h":35.68,"l":35.41,"n":410,"o":35.62,"t":"2025-09-05T04:00:00Z","v":69969,"vw":35.506311},{"c":35.76,"h":35.76,"l":35.58,"n":389,"o":35.73,"t":"2025-09-08T04:00:00Z","v":56298,"vw":35.654751},{"c":35.71,"h":35.71,"l":35.5611,"n":252,"o":35.65,"t":"2025-09-09T04:00:00Z","v":49858,"vw":35.648764},{"c":35.75,"h":35.78,"l":35.6088,"n":315,"o":35.76,"t":"2025-09-10T04:00:00Z","v":63015,"vw":35.700284},{"c":35.94,"h":35.9999,"l":35.75,"n":226,"o":35.75,"t":"2025-09-11T04:00:00Z","v":247709,"vw":35.95034},{"c":35.82,"h":35.87,"l":35.6803,"n":324,"o":35.81,"t":"2025-09-12T04:00:00Z","v":144377,"vw":35.756628},{"c":35.95,"h":35.9697,"l":35.7801,"n":509,"o":35.88,"t":"2025-09-15T04:00:00Z","v":62618,"vw":35.87597},{"c":35.82,"h":35.9,"l":35.68,"n":427,"o":35.84,"t":"2025-09-16T04:00:00Z","v":52589,"vw":35.831186},{"c":35.74,"h":35.9,"l":35.61,"n":252,"o":35.76,"t":"2025-09-17T04:00:00Z","v":40023,"vw":35.762855},{"c":35.58,"h":35.65,"l":35.42,"n":310,"o":35.53,"t":"2025-09-18T04:00:00Z","v":47772,"vw":35.546769},{"c":35.51,"h":35.55,"l":35.37,"n":215,"o":35.52,"t":"2025-09-19T04:00:00Z","v":44720,"vw":35.507394},{"c":35.5,"h":35.57,"l":35.33,"n":345,"o":35.36,"t":"2025-09-22T04:00:00Z","v":43237,"vw":35.490209},{"c":35.51,"h":35.62,"l":35.4,"n":335,"o":35.62,"t":"2025-09-23T04:00:00Z","v":73910,"vw":35.490716},{"c":35.21,"h":35.42,"l":35.2,"n":252,"o":35.3,"t":"2025-09-24T04:00:00Z","v":32992,"vw":35.288223},{"c":35.01,"h":35.0947,"l":34.85,"n":317,"o":35.06,"t":"2025-09-25T04:00:00Z","v":83140,"vw":34.941843},{"c":35.32,"h":35.32,"l":35.0611,"n":344,"o":35.1,"t":"2025-09-26T04:00:00Z","v":78704,"vw":35.227108},{"c":35.3057,"h":35.3829,"l":35.23,"n":345,"o":35.3,"t":"2025-09-29T04:00:00Z","v":388722,"vw":35.243634},{"c":35.525,"h":35.56,"l":35.3,"n":322,"o":35.3,"t":"2025-09-30T04:00:00Z","v":73740,"vw":35.461147},{"c":35.69,"h":35.7856,"l":35.5915,"n":332,"o":35.62,"t":"2025-10-01T04:00:00Z","v":58199,"vw":35.684674},{"c":35.6284,"h":35.64,"l":35.4015,"n":273,"o":35.64,"t":"2025-10-02T04:00:00Z","v":40482,"vw":35.528751},{"c":35.735,"h":35.85,"l":35.66,"n":249,"o":35.73,"t":"2025-10-03T04:00:00Z","v":34290,"vw":35.755578},{"c":35.7991,"h":35.91,"l":35.69,"n":414,"o":35.79,"t":"2025-10-06T04:00:00Z","v":70620,"vw":35.798012},{"c":35.67,"h":35.8,"l":35.56,"n":367,"o":35.72,"t":"2025-10-07T04:00:00Z","v":91572,"vw":35.665381},{"c":35.585,"h":35.69,"l":35.4601,"n":541,"o":35.63,"t":"2025-10-08T04:00:00Z","v":123350,"vw":35.551713},{"c":35.4,"h":35.66,"l":35.28,"n":588,"o":35.66,"t":"2025-10-09T04:00:00Z","v":97583,"vw":35.415822},{"c":34.98,"h":35.43,"l":34.9001,"n":339,"o":35.36,"t":"2025-10-10T04:00:00Z","v":74440,"vw":35.072144},{"c":35.13,"h":35.2383,"l":34.98,"n":261,"o":35.09,"t":"2025-10-13T04:00:00Z","v":42121,"vw":35.130987},{"c":35.365,"h":35.43,"l":34.6001,"n":397,"o":34.95,"t":"2025-10-14T04:00:00Z","v":47036,"vw":35.242328},{"c":35.39,"h":35.55,"l":35.22,"n":388,"o":35.41,"t":"2025-10-15T04:00:00Z","v":72865,"vw":35.380416},{"c":35.39,"h":35.528,"l":35.2317,"n":347,"o":35.46,"t":"2025-10-16T04:00:00Z","v":84786,"vw":35.398629},{"c":35.47,"h":35.4899,"l":35.24,"n":463,"o":35.24,"t":"2025-10-17T04:00:00Z","v":64869,"vw":35.358088},{"c":35.58,"h":35.61,"l":35.51,"n":326,"o":35.56,"t":"2025-10-20T04:00:00Z","v":50869,"vw":35.567085},{"c":35.39,"h":35.4599,"l":35.315,"n":399,"o":35.43,"t":"2025-10-21T04:00:00Z","v":65284,"vw":35.387434},{"c":35.4801,"h":35.579,"l":35.34,"n":295,"o":35.35,"t":"2025-10-22T04:00:00Z","v":41717,"vw":35.453921},{"c":35.75,"h":35.75,"l":35.485,"n":475,"o":35.71,"t":"2025-10-23T04:00:00Z","v":60729,"vw":35.701081},{"c":35.76,"h":35.82,"l":35.72,"n":365,"o":35.81,"t":"2025-10-24T04:00:00Z","v":44955,"vw":35.785919},{"c":35.92,"h":35.97,"l":35.842,"n":421,"o":35.92,"t":"2025-10-27T04:00:00Z","v":46192,"vw":35.91406},{"c":35.99,"h":36.17,"l":35.86,"n":459,"o":35.86,"t":"2025-10-28T04:00:00Z","v":48263,"vw":36.030624},{"c":35.72,"h":36.02,"l":35.58,"n":415,"o":36.02,"t":"2025-10-29T04:00:00Z","v":60609,"vw":35.816246},{"c":35.74,"h":35.82,"l":35.48,"n":275,"o":35.48,"t":"2025-10-30T04:00:00Z","v":46348,"vw":35.729152},{"c":35.57,"h":35.72,"l":35.24,"n":355,"o":35.62,"t":"2025-10-31T04:00:00Z","v":72512,"vw":35.565136},{"c":35.65,"h":35.72,"l":35.562,"n":410,"o":35.67,"t":"2025-11-03T05:00:00Z","v":47371,"vw":35.641105},{"c":35.45,"h":35.59,"l":35.35,"n":342,"o":35.39,"t":"2025-11-04T05:00:00Z","v":50862,"vw":35.511286},{"c":35.69,"h":35.7535,"l":35.14,"n":421,"o":35.55,"t":"2025-11-05T05:00:00Z","v":64365,"vw":35.60009},{"c":35.67,"h":35.73,"l":35.5708,"n":279,"o":35.65,"t":"2025-11-06T05:00:00Z","v":52243,"vw":35.657599},{"c":35.82,"h":35.8209,"l":35.555,"n":338,"o":35.58,"t":"2025-11-07T05:00:00Z","v":56078,"vw":35.663278},{"c":36.06,"h":36.1175,"l":35.875,"n":488,"o":36.02,"t":"2025-11-10T05:00:00Z","v":92418,"vw":36.021442},{"c":36.3,"h":36.3699,"l":36.2,"n":668,"o":36.21,"t":"2025-11-11T05:00:00Z","v":98235,"vw":36.277595},{"c":36.49,"h":36.63,"l":36.2685,"n":426,"o":36.39,"t":"2025-11-12T05:00:00Z","v":134249,"vw":36.5127},{"c":36.28,"h":36.55,"l":36.27,"n":580,"o":36.5,"t":"2025-11-13T05:00:00Z","v":87729,"vw":36.427904},{"c":36.32,"h":36.38,"l":36.174,"n":481,"o":36.18,"t":"2025-11-14T05:00:00Z","v":67084,"vw":36.306437},{"c":35.91,"h":36.2499,"l":35.8219,"n":637,"o":36.13,"t":"2025-11-17T05:00:00Z","v":325477,"vw":36.061586},{"c":35.7,"h":35.86,"l":35.4127,"n":421,"o":35.68,"t":"2025-11-18T05:00:00Z","v":101425,"vw":35.753016},{"c":35.57,"h":35.72,"l":35.3901,"n":589,"o":35.72,"t":"2025-11-19T05:00:00Z","v":69502,"vw":35.514995},{"c":35.14,"h":35.78,"l":35.13,"n":378,"o":35.78,"t":"2025-11-20T05:00:00Z","v":65417,"vw":35.401025},{"c":35.72,"h":35.86,"l":35.475,"n":567,"o":35.61,"t":"2025-11-21T05:00:00Z","v":252542,"vw":35.643225},{"c":35.77,"h":35.8899,"l":35.66,"n":449,"o":35.77,"t":"2025-11-24T05:00:00Z","v":85490,"vw":35.785268},{"c":36.09,"h":36.2,"l":35.8704,"n":571,"o":35.92,"t":"2025-11-25T05:00:00Z","v":79544,"vw":36.118116},{"c":36.36,"h":36.49,"l":36.2116,"n":365,"o":36.23,"t":"2025-11-26T05:00:00Z","v":76037,"vw":36.393425},{"c":36.45,"h":36.4976,"l":36.33,"n":173,"o":36.33,"t":"2025-11-28T05:00:00Z","v":32536,"vw":36.437079},{"c":36.2939,"h":36.505,"l":36.2404,"n":337,"o":36.4,"t":"2025-12-01T05:00:00Z","v":43475,"vw":36.392429},{"c":36.481,"h":36.5,"l":36.1,"n":552,"o":36.49,"t":"2025-12-02T05:00:00Z","v":122159,"vw":36.402719},{"c":36.46,"h":36.61,"l":36.4301,"n":591,"o":36.53,"t":"2025-12-03T05:00:00Z","v":71390,"vw":36.5122},{"c":36.53,"h":36.69,"l":36.4815,"n":324,"o":36.66,"t":"2025-12-04T05:00:00Z","v":61661,"vw":36.600944},{"c":36.57,"h":36.7,"l":36.46,"n":425,"o":36.66,"t":"2025-12-05T05:00:00Z","v":63339,"vw":36.568797},{"c":36.527,"h":36.65,"l":36.44,"n":426,"o":36.65,"t":"2025-12-08T05:00:00Z","v":89875,"vw":36.514659},{"c":36.53,"h":36.6993,"l":36.49,"n":636,"o":36.62,"t":"2025-12-09T05:00:00Z","v":81154,"vw":36.577724},{"c":36.93,"h":36.97,"l":36.58,"n":546,"o":36.63,"t":"2025-12-10T05:00:00Z","v":73235,"vw":36.751733},{"c":37.12,"h":37.22,"l":37.03,"n":354,"o":37.04,"t":"2025-12-11T05:00:00Z","v":207208,"vw":37.143316},{"c":36.985,"h":37.2015,"l":36.88,"n":321,"o":37.08,"t":"2025-12-12T05:00:00Z","v":96974,"vw":37.00124},{"c":37.16,"h":37.34,"l":37.1351,"n":515,"o":37.34,"t":"2025-12-15T05:00:00Z","v":94426,"vw":37.214761},{"c":37.08,"h":37.2341,"l":37.0407,"n":597,"o":37.2,"t":"2025-12-16T05:00:00Z","v":75930,"vw":37.151267},{"c":36.9,"h":37.15,"l":36.88,"n":467,"o":37.03,"t":"2025-12-17T05:00:00Z","v":97893,"vw":37.010741},{"c":37.16,"h":37.32,"l":37.09,"n":694,"o":37.2,"t":"2025-12-18T05:00:00Z","v":88077,"vw":37.185854},{"c":37.39,"h":37.44,"l":37.2301,"n":480,"o":37.28,"t":"2025-12-19T05:00:00Z","v":65075,"vw":37.355489},{"c":37.34,"h":37.49,"l":37.3031,"n":513,"o":37.35,"t":"2025-12-22T05:00:00Z","v":116077,"vw":37.381012},{"c":37.11,"h":37.2,"l":37.05,"n":826,"o":37.06,"t":"2025-12-23T05:00:00Z","v":136173,"vw":37.110135},{"c":37.1273,"h":37.26,"l":36.96,"n":963,"o":37.17,"t":"2025-12-24T05:00:00Z","v":135166,"vw":37.198987},{"c":37.19,"h":37.3399,"l":37.07,"n":392,"o":37.2,"t":"2025-12-26T05:00:00Z","v":135508,"vw":37.17573},{"c":37.07,"h":37.19,"l":37.03,"n":337,"o":37.14,"t":"2025-12-29T05:00:00Z","v":47600,"vw":37.109011},{"c":37.175,"h":37.27,"l":37.1012,"n":345,"o":37.2,"t":"2025-12-30T05:00:00Z","v":59286,"vw":37.194245},{"c":36.975,"h":37.14,"l":36.92,"n":393,"o":37.14,"t":"2025-12-31T05:00:00Z","v":88228,"vw":36.981485},{"c":37.23,"h":37.28,"l":37.0647,"n":438,"o":37.26,"t":"2026-01-02T05:00:00Z","v":68755,"vw":37.183196},{"c":37.42,"h":37.42,"l":37.07,"n":729,"o":37.17,"t":"2026-01-05T05:00:00Z","v":110968,"vw":37.310394},{"c":37.37,"h":37.54,"l":37.35,"n":575,"o":37.45,"t":"2026-01-06T05:00:00Z","v":127004,"vw":37.414922},{"c":37.318,"h":37.5,"l":37.251,"n":395,"o":37.5,"t":"2026-01-07T05:00:00Z","v":62875,"vw":37.386794},{"c":37.48,"h":37.49,"l":37.32,"n":579,"o":37.32,"t":"2026-01-08T05:00:00Z","v":99010,"vw":37.423345},{"c":37.6,"h":37.6399,"l":37.46,"n":422,"o":37.46,"t":"2026-01-09T05:00:00Z","v":77876,"vw":37.558457},{"c":37.75,"h":37.81,"l":37.66,"n":432,"o":37.68,"t":"2026-01-12T05:00:00Z","v":75641,"vw":37.747335},{"c":37.445,"h":37.62,"l":37.42,"n":414,"o":37.62,"t":"2026-01-13T05:00:00Z","v":53584,"vw":37.470912},{"c":37.74,"h":37.79,"l":37.59,"n":536,"o":37.59,"t":"2026-01-14T05:00:00Z","v":75851,"vw":37.695484},{"c":37.67,"h":37.79,"l":37.652,"n":529,"o":37.75,"t":"2026-01-15T05:00:00Z","v":61707,"vw":37.731623},{"c":37.76,"h":37.79,"l":37.685,"n":540,"o":37.74,"t":"2026-01-16T05:00:00Z","v":65377,"vw":37.746004},{"c":37.41,"h":37.67,"l":37.331,"n":785,"o":37.39,"t":"2026-01-20T05:00:00Z","v":109802,"vw":37.475157},{"c":37.67,"h":37.72,"l":37.38,"n":721,"o":37.52,"t":"2026-01-21T05:00:00Z","v":89402,"vw":37.586115},{"c":37.81,"h":37.925,"l":37.77,"n":568,"o":37.83,"t":"2026-01-22T05:00:00Z","v":83478,"vw":37.874427},{"c":38.17,"h":38.19,"l":37.835,"n":794,"o":37.87,"t":"2026-01-23T05:00:00Z","v":84836,"vw":38.033164},{"c":38.36,"h":38.5,"l":38.32,"n":623,"o":38.43,"t":"2026-01-26T05:00:00Z","v":100356,"vw":38.410509},{"c":38.83,"h":38.93,"l":38.66,"n":786,"o":38.66,"t":"2026-01-27T05:00:00Z","v":144307,"vw":38.756393},{"c":38.5,"h":38.6894,"l":38.36,"n":1029,"o":38.6,"t":"2026-01-28T05:00:00Z","v":264943,"vw":38.556259},{"c":38.77,"h":38.94,"l":38.48,"n":1005,"o":38.85,"t":"2026-01-29T05:00:00Z","v":115116,"vw":38.74975},{"c":38.49,"h":38.74,"l":38.3,"n":617,"o":38.68,"t":"2026-01-30T05:00:00Z","v":109730,"vw":38.501554},{"c":38.69,"h":38.835,"l":38.42,"n":922,"o":38.42,"t":"2026-02-02T05:00:00Z","v":116709,"vw":38.691875},{"c":39,"h":39.0004,"l":38.71,"n":1049,"o":38.71,"t":"2026-02-03T05:00:00Z","v":145965,"vw":38.886953},{"c":39.38,"h":39.58,"l":39.29,"n":719,"o":39.46,"t":"2026-02-04T05:00:00Z","v":64961,"vw":39.42723},{"c":39.15,"h":39.3099,"l":39.09,"n":602,"o":39.09,"t":"2026-02-05T05:00:00Z","v":82987,"vw":39.196457},{"c":39.67,"h":39.74,"l":39.4201,"n":807,"o":39.44,"t":"2026-02-06T05:00:00Z","v":124190,"vw":39.572259},{"c":40.04,"h":40.16,"l":39.78,"n":712,"o":39.88,"t":"2026-02-09T05:00:00Z","v":77076,"vw":40.025324},{"c":40.2233,"h":40.31,"l":40.1101,"n":546,"o":40.23,"t":"2026-02-10T05:00:00Z","v":74177,"vw":40.228378},{"c":40.54,"h":40.6081,"l":40.2,"n":918,"o":40.42,"t":"2026-02-11T05:00:00Z","v":91850,"vw":40.455691},{"c":40.35,"h":40.63,"l":40.2288,"n":775,"o":40.63,"t":"2026-02-12T05:00:00Z","v":75988,"vw":40.396499},{"c":40.4,"h":40.47,"l":40.11,"n":433,"o":40.27,"t":"2026-02-13T05:00:00Z","v":66242,"vw":40.345068},{"c":40.5101,"h":40.5781,"l":40.135,"n":593,"o":40.22,"t":"2026-02-17T05:00:00Z","v":75464,"vw":40.349547},{"c":40.459,"h":40.655,"l":40.3601,"n":719,"o":40.54,"t":"2026-02-18T05:00:00Z","v":93233,"vw":40.511598},{"c":40.52,"h":40.52,"l":40.28,"n":555,"o":40.28,"t":"2026-02-19T05:00:00Z","v":69181,"vw":40.420701},{"c":40.64,"h":40.75,"l":40.33,"n":804,"o":40.33,"t":"2026-02-20T05:00:00Z","v":273287,"vw":40.655804},{"c":40.645,"h":40.77,"l":40.53,"n":649,"o":40.62,"t":"2026-02-23T05:00:00Z","v":74375,"vw":40.632193},{"c":40.65,"h":40.75,"l":40.481,"n":855,"o":40.6,"t":"2026-02-24T05:00:00Z","v":69062,"vw":40.649699},{"c":40.89,"h":41.03,"l":40.64,"n":491,"o":40.64,"t":"2026-02-25T05:00:00Z","v":106862,"vw":40.797216},{"c":41,"h":41.09,"l":40.7701,"n":882,"o":40.91,"t":"2026-02-26T05:00:00Z","v":82888,"vw":40.922795},{"c":41.11,"h":41.26,"l":40.9701,"n":621,"o":41.07,"t":"2026-02-27T05:00:00Z","v":109596,"vw":41.114896},{"c":40.78,"h":40.9,"l":40.4,"n":1017,"o":40.49,"t":"2026-03-02T05:00:00Z","v":85643,"vw":40.702427},{"c":40.07,"h":40.16,"l":39.23,"n":756,"o":39.58,"t":"2026-03-03T05:00:00Z","v":118580,"vw":39.764378},{"c":40.21,"h":40.25,"l":39.9,"n":955,"o":40.14,"t":"2026-03-04T05:00:00Z","v":107205,"vw":40.113887},{"c":39.59,"h":39.795,"l":39.23,"n":787,"o":39.74,"t":"2026-03-05T05:00:00Z","v":67932,"vw":39.493135},{"c":39.28,"h":39.47,"l":38.725,"n":1258,"o":39.02,"t":"2026-03-06T05:00:00Z","v":102243,"vw":39.250179},{"c":39.39,"h":39.5566,"l":38.6324,"n":713,"o":38.89,"t":"2026-03-09T04:00:00Z","v":65351,"vw":39.082164},{"c":39.52,"h":39.93,"l":39.42,"n":848,"o":39.52,"t":"2026-03-10T04:00:00Z","v":120959,"vw":39.646729},{"c":39.47,"h":39.58,"l":39.23,"n":1096,"o":39.35,"t":"2026-03-11T04:00:00Z","v":154447,"vw":39.370448},{"c":38.89,"h":39.103,"l":38.87,"n":569,"o":39,"t":"2026-03-12T04:00:00Z","v":98395,"vw":38.99132},{"c":38.74,"h":39.1393,"l":38.6501,"n":327,"o":39.07,"t":"2026-03-13T04:00:00Z","v":81749,"vw":38.79091},{"c":39.31,"h":39.36,"l":39.0304,"n":414,"o":39.07,"t":"2026-03-16T04:00:00Z","v":65217,"vw":39.205351},{"c":39.58,"h":39.68,"l":39.5,"n":783,"o":39.5,"t":"2026-03-17T04:00:00Z","v":80920,"vw":39.591506},{"c":39.15,"h":39.46,"l":39.02,"n":461,"o":39.41,"t":"2026-03-18T04:00:00Z","v":131206,"vw":39.299194},{"c":39.08,"h":39.955,"l":38.58,"n":1360,"o":38.71,"t":"2026-03-19T04:00:00Z","v":83422,"vw":38.912151},{"c":38.19,"h":38.905,"l":38.01,"n":1092,"o":38.89,"t":"2026-03-20T04:00:00Z","v":72028,"vw":38.350813},{"c":38.71,"h":39.05,"l":38.375,"n":1939,"o":38.53,"t":"2026-03-23T04:00:00Z","v":115278,"vw":38.728742},{"c":38.68,"h":38.8399,"l":38.32,"n":346,"o":38.32,"t":"2026-03-24T04:00:00Z","v":70671,"vw":38.642435},{"c":39.035,"h":39.14,"l":38.87,"n":450,"o":39.05,"t":"2026-03-25T04:00:00Z","v":71940,"vw":39.062311},{"c":38.56,"h":38.96,"l":38.5414,"n":419,"o":38.78,"t":"2026-03-26T04:00:00Z","v":62572,"vw":38.775419},{"c":38.36,"h":38.63,"l":38.25,"n":385,"o":38.47,"t":"2026-03-27T04:00:00Z","v":74550,"vw":38.476669},{"c":38.52,"h":38.84,"l":38.3201,"n":855,"o":38.68,"t":"2026-03-30T04:00:00Z","v":165375,"vw":38.527122},{"c":39.42,"h":39.42,"l":38.7501,"n":1668,"o":39.05,"t":"2026-03-31T04:00:00Z","v":343277,"vw":38.882721},{"c":39.82,"h":39.9899,"l":39.62,"n":653,"o":39.62,"t":"2026-04-01T04:00:00Z","v":66521,"vw":39.818411},{"c":39.83,"h":39.86,"l":39.23,"n":470,"o":39.23,"t":"2026-04-02T04:00:00Z","v":83757,"vw":39.676355},{"c":39.94,"h":40.03,"l":39.68,"n":445,"o":39.68,"t":"2026-04-06T04:00:00Z","v":56185,"vw":39.883728},{"c":39.94,"h":39.98,"l":39.5545,"n":408,"o":39.76,"t":"2026-04-07T04:00:00Z","v":58393,"vw":39.732434},{"c":40.85,"h":40.91,"l":40.585,"n":466,"o":40.84,"t":"2026-04-08T04:00:00Z","v":126468,"vw":40.72324},{"c":40.91,"h":41.01,"l":40.54,"n":520,"o":40.55,"t":"2026-04-09T04:00:00Z","v":65768,"vw":40.776215},{"c":40.91,"h":41.079,"l":40.62,"n":485,"o":41,"t":"2026-04-10T04:00:00Z","v":67912,"vw":40.820358},{"c":41.11,"h":41.13,"l":40.48,"n":437,"o":40.52,"t":"2026-04-13T04:00:00Z","v":61929,"vw":40.81806},{"c":41.27,"h":41.2825,"l":40.9,"n":338,"o":41.15,"t":"2026-04-14T04:00:00Z","v":62649,"vw":41.167877},{"c":41.16,"h":41.19,"l":40.94,"n":461,"o":41.19,"t":"2026-04-15T04:00:00Z","v":67694,"vw":41.058454},{"c":41.06,"h":41.17,"l":40.83,"n":678,"o":41.17,"t":"2026-04-16T04:00:00Z","v":94057,"vw":41.002179},{"c":41.23,"h":41.36,"l":40.98,"n":538,"o":41.17,"t":"2026-04-17T04:00:00Z","v":90610,"vw":41.222422},{"c":41.26,"h":41.31,"l":41.08,"n":499,"o":41.12,"t":"2026-04-20T04:00:00Z","v":61380,"vw":41.219017},{"c":40.69,"h":41.1898,"l":40.57,"n":552,"o":41.13,"t":"2026-04-21T04:00:00Z","v":184438,"vw":40.86001},{"c":40.61,"h":40.85,"l":40.5519,"n":336,"o":40.8,"t":"2026-04-22T04:00:00Z","v":66413,"vw":40.680827},{"c":40.52,"h":40.75,"l":40.21,"n":524,"o":40.53,"t":"2026-04-23T04:00:00Z","v":98533,"vw":40.536845},{"c":40.55,"h":40.56,"l":40.3,"n":501,"o":40.54,"t":"2026-04-24T04:00:00Z","v":140245,"vw":40.437939},{"c":40.4194,"h":40.58,"l":40.3201,"n":426,"o":40.4,"t":"2026-04-27T04:00:00Z","v":57561,"vw":40.438913},{"c":40.49,"h":40.65,"l":40.2701,"n":674,"o":40.28,"t":"2026-04-28T04:00:00Z","v":71803,"vw":40.504178},{"c":40.26,"h":40.42,"l":40.0368,"n":278,"o":40.42,"t":"2026-04-29T04:00:00Z","v":51407,"vw":40.250441},{"c":41.06,"h":41.12,"l":40.45,"n":419,"o":40.48,"t":"2026-04-30T04:00:00Z","v":908374,"vw":40.936701},{"c":41,"h":41.25,"l":40.9105,"n":484,"o":41.15,"t":"2026-05-01T04:00:00Z","v":68025,"vw":41.092207},{"c":40.58,"h":40.8599,"l":40.4893,"n":512,"o":40.74,"t":"2026-05-04T04:00:00Z","v":64302,"vw":40.687086},{"c":40.91,"h":41.03,"l":40.6801,"n":663,"o":40.78,"t":"2026-05-05T04:00:00Z","v":110583,"vw":40.881006},{"c":41.47,"h":41.52,"l":41.17,"n":982,"o":41.33,"t":"2026-05-06T04:00:00Z","v":155258,"vw":41.319941},{"c":40.98,"h":41.42,"l":40.85,"n":454,"o":41.42,"t":"2026-05-07T04:00:00Z","v":66267,"vw":41.079816},{"c":41.16,"h":41.2,"l":40.9601,"n":355,"o":41.19,"t":"2026-05-08T04:00:00Z","v":35230,"vw":41.09436},{"c":41.27,"h":41.38,"l":41.09,"n":421,"o":41.17,"t":"2026-05-11T04:00:00Z","v":199157,"vw":41.253063},{"c":41.12,"h":41.12,"l":40.82,"n":462,"o":40.95,"t":"2026-05-12T04:00:00Z","v":94850,"vw":41.001359},{"c":41.41,"h":41.43,"l":41,"n":420,"o":41.2,"t":"2026-05-13T04:00:00Z","v":92397,"vw":41.291011},{"c":41.35,"h":41.44,"l":41.2,"n":378,"o":41.44,"t":"2026-05-14T04:00:00Z","v":57026,"vw":41.302333},{"c":40.91,"h":40.95,"l":40.63,"n":372,"o":40.95,"t":"2026-05-15T04:00:00Z","v":43328,"vw":40.79767},{"c":41.22,"h":41.24,"l":40.82,"n":514,"o":40.93,"t":"2026-05-18T04:00:00Z","v":54947,"vw":41.056294},{"c":41.09,"h":41.25,"l":40.942,"n":449,"o":41.13,"t":"2026-05-19T04:00:00Z","v":56687,"vw":41.067537},{"c":41.55,"h":41.5799,"l":40.9301,"n":453,"o":41.23,"t":"2026-05-20T04:00:00Z","v":55423,"vw":41.350084},{"c":41.54,"h":41.6951,"l":41.065,"n":379,"o":41.23,"t":"2026-05-21T04:00:00Z","v":64639,"vw":41.411888},{"c":41.48,"h":41.54,"l":41.3,"n":320,"o":41.54,"t":"2026-05-22T04:00:00Z","v":39044,"vw":41.436114},{"c":41.63,"h":41.74,"l":41.4,"n":545,"o":41.49,"t":"2026-05-26T04:00:00Z","v":128938,"vw":41.489118},{"c":41.33,"h":41.5,"l":41.26,"n":903,"o":41.48,"t":"2026-05-27T04:00:00Z","v":96943,"vw":41.392345},{"c":41.28,"h":41.44,"l":41.025,"n":789,"o":41.26,"t":"2026-05-28T04:00:00Z","v":125942,"vw":41.284925},{"c":41.36,"h":41.725,"l":41.255,"n":939,"o":41.41,"t":"2026-05-29T04:00:00Z","v":137788,"vw":41.386579},{"c":41.03,"h":41.154,"l":40.81,"n":780,"o":41.09,"t":"2026-06-01T04:00:00Z","v":78921,"vw":41.032963},{"c":41.13,"h":41.27,"l":40.905,"n":582,"o":40.96,"t":"2026-06-02T04:00:00Z","v":70859,"vw":41.169555},{"c":41.04,"h":41.2196,"l":40.91,"n":321,"o":41.08,"t":"2026-06-03T04:00:00Z","v":49414,"vw":41.08683},{"c":41.24,"h":41.41,"l":41.11,"n":714,"o":41.3,"t":"2026-06-04T04:00:00Z","v":103464,"vw":41.312453},{"c":40.54,"h":41.18,"l":40.54,"n":838,"o":41.01,"t":"2026-06-05T04:00:00Z","v":124106,"vw":40.778022},{"c":40.8,"h":41.14,"l":40.68,"n":717,"o":40.98,"t":"2026-06-08T04:00:00Z","v":102738,"vw":40.85574},{"c":40.86,"h":41.12,"l":40.44,"n":638,"o":41.12,"t":"2026-06-09T04:00:00Z","v":101878,"vw":40.811875},{"c":40.68,"h":41.02,"l":40.59,"n":556,"o":40.83,"t":"2026-06-10T04:00:00Z","v":86300,"vw":40.762243},{"c":41.46,"h":41.5973,"l":40.7801,"n":416,"o":40.99,"t":"2026-06-11T04:00:00Z","v":110176,"vw":41.008632},{"c":41.5,"h":41.689,"l":41.32,"n":373,"o":41.49,"t":"2026-06-12T04:00:00Z","v":37780,"vw":41.540949},{"c":41.28,"h":41.61,"l":41.28,"n":459,"o":41.61,"t":"2026-06-15T04:00:00Z","v":50888,"vw":41.431222},{"c":41.33,"h":41.49,"l":41.24,"n":380,"o":41.45,"t":"2026-06-16T04:00:00Z","v":115324,"vw":41.339265},{"c":41.1,"h":41.63,"l":40.87,"n":507,"o":41.43,"t":"2026-06-17T04:00:00Z","v":93521,"vw":41.280423},{"c":41.04,"h":41.29,"l":40.8915,"n":531,"o":41.29,"t":"2026-06-18T04:00:00Z","v":61912,"vw":41.057454},{"c":41.02,"h":41.18,"l":40.95,"n":450,"o":41.05,"t":"2026-06-22T04:00:00Z","v":66740,"vw":41.043593},{"c":40.73,"h":40.89,"l":40.42,"n":776,"o":40.65,"t":"2026-06-23T04:00:00Z","v":104275,"vw":40.761135},{"c":40.655,"h":40.7554,"l":40.2,"n":446,"o":40.74,"t":"2026-06-24T04:00:00Z","v":61937,"vw":40.645901},{"c":40.3,"h":40.4699,"l":40.25,"n":553,"o":40.41,"t":"2026-06-25T04:00:00Z","v":198440,"vw":40.398761},{"c":40.32,"h":40.5183,"l":40.1999,"n":1816,"o":40.28,"t":"2026-06-26T04:00:00Z","v":303145,"vw":40.315962},{"c":40.43,"h":40.75,"l":40.091116,"n":1359,"o":40.43,"t":"2026-06-29T04:00:00Z","v":432443,"vw":40.323471},{"c":40.41,"h":40.4199,"l":40.16,"n":606,"o":40.29,"t":"2026-06-30T04:00:00Z","v":83113,"vw":40.325049},{"c":40.1,"h":40.3,"l":40.05,"n":606,"o":40.11,"t":"2026-07-01T04:00:00Z","v":61253,"vw":40.172914},{"c":40.61,"h":40.74,"l":40.37,"n":578,"o":40.56,"t":"2026-07-02T04:00:00Z","v":60731,"vw":40.536029},{"c":40.89,"h":40.92,"l":40.6035,"n":408,"o":40.73,"t":"2026-07-06T04:00:00Z","v":37066,"vw":40.768552},{"c":40.8,"h":41.06,"l":40.74,"n":497,"o":40.98,"t":"2026-07-07T04:00:00Z","v":61543,"vw":40.877539},{"c":40.65,"h":40.76,"l":40.355,"n":751,"o":40.55,"t":"2026-07-08T04:00:00Z","v":91037,"vw":40.583032},{"c":40.67,"h":40.8397,"l":40.48,"n":677,"o":40.73,"t":"2026-07-09T04:00:00Z","v":103308,"vw":40.676296},{"c":40.95,"h":40.9592,"l":40.75,"n":571,"o":40.88,"t":"2026-07-10T04:00:00Z","v":52449,"vw":40.890884},{"c":40.61,"h":40.95,"l":40.6,"n":488,"o":40.8,"t":"2026-07-13T04:00:00Z","v":67149,"vw":40.793315},{"c":40.91,"h":41.1906,"l":40.91,"n":691,"o":41.04,"t":"2026-07-14T04:00:00Z","v":99809,"vw":41.03732},{"c":41.25,"h":41.31,"l":40.945,"n":599,"o":41.16,"t":"2026-07-15T04:00:00Z","v":93768,"vw":41.131251},{"c":41,"h":41.219,"l":40.9,"n":720,"o":41.07,"t":"2026-07-16T04:00:00Z","v":74485,"vw":41.028702},{"c":41.09,"h":41.7324,"l":40.6,"n":1193,"o":41.03,"t":"2026-07-17T04:00:00Z","v":152876,"vw":41.095194},{"c":40.79,"h":41.09,"l":40.77,"n":740,"o":41.08,"t":"2026-07-20T04:00:00Z","v":85867,"vw":40.875566},{"c":41.02,"h":41.1699,"l":40.61,"n":443,"o":40.97,"t":"2026-07-21T04:00:00Z","v":63046,"vw":41.048904},{"c":41.22,"h":41.4199,"l":41.14,"n":777,"o":41.31,"t":"2026-07-22T04:00:00Z","v":87368,"vw":41.227804},{"c":40.7915,"h":40.91,"l":40.66,"n":506,"o":40.89,"t":"2026-07-23T04:00:00Z","v":54736,"vw":40.788619},{"c":41.085,"h":41.27,"l":41,"n":502,"o":41,"t":"2026-07-24T04:00:00Z","v":65565,"vw":41.147121},{"c":41.26,"h":41.325,"l":41.07,"n":544,"o":41.3,"t":"2026-07-27T04:00:00Z","v":54308,"vw":41.206446},{"c":41.4326,"h":41.53,"l":41.12,"n":534,"o":41.12,"t":"2026-07-28T04:00:00Z","v":72273,"vw":41.412223},{"c":41.23,"h":41.74,"l":41.23,"n":822,"o":41.43,"t":"2026-07-29T04:00:00Z","v":60668,"vw":41.420206},{"c":41.85,"h":41.89,"l":41.53,"n":584,"o":41.53,"t":"2026-07-30T04:00:00Z","v":55659,"vw":41.734327},{"c":41.63,"h":41.69,"l":41.27,"n":500,"o":41.6,"t":"2026-07-31T04:00:00Z","v":62452,"vw":41.514797},{"c":41.61,"h":41.68,"l":41.4684,"n":440,"o":41.58,"t":"2026-08-03T04:00:00Z","v":41960,"vw":41.586673},{"c":41.82,"h":41.89,"l":41.59,"n":478,"o":41.76,"t":"2026-08-04T04:00:00Z","v":65958,"vw":41.726647},{"c":41.7,"h":41.98,"l":41.7,"n":442,"o":41.95,"t":"2026-08-05T04:00:00Z","v":52742,"vw":41.864944},{"c":41.98,"h":42.16,"l":41.9001,"n":349,"o":41.98,"t":"2026-08-06T04:00:00Z","v":40800,"vw":42.02496},{"c":42.26,"h":42.4,"l":41.885,"n":589,"o":42.31,"t":"2026-08-07T04:00:00Z","v":69150,"vw":42.254582},{"c":42.065,"h":42.15,"l":42.035,"n":618,"o":42.07,"t":"2026-08-10T04:00:00Z","v":74160,"vw":42.090969},{"c":42.01,"h":42.26,"l":41.95,"n":520,"o":42.1,"t":"2026-08-11T04:00:00Z","v":88074,"vw":42.048432},{"c":42.14,"h":42.2748,"l":42.0201,"n":463,"o":42.12,"t":"2026-08-12T04:00:00Z","v":52555,"vw":42.121734},{"c":42.2,"h":42.3099,"l":42.01,"n":312,"o":42.22,"t":"2026-08-13T04:00:00Z","v":39759,"vw":42.208676},{"c":42.336,"h":42.449,"l":42.21,"n":337,"o":42.21,"t":"2026-08-14T04:00:00Z","v":38642,"vw":42.355759},{"c":42.16,"h":42.469,"l":42.16,"n":436,"o":42.23,"t":"2026-08-17T04:00:00Z","v":61913,"vw":42.285481},{"c":41.94,"h":42.25,"l":41.94,"n":291,"o":42.14,"t":"2026-08-18T04:00:00Z","v":38677,"vw":42.080442},{"c":42.13,"h":42.34,"l":42.03,"n":564,"o":42.21,"t":"2026-08-19T04:00:00Z","v":180370,"vw":42.117146},{"c":41.9306,"h":42.1664,"l":41.54,"n":726,"o":42.03,"t":"2026-08-20T04:00:00Z","v":118435,"vw":41.964618},{"c":42.22,"h":42.33,"l":42.13,"n":785,"o":42.24,"t":"2026-08-21T04:00:00Z","v":78221,"vw":42.245109},{"c":42.16,"h":42.2799,"l":42.11,"n":399,"o":42.11,"t":"2026-08-24T04:00:00Z","v":53961,"vw":42.196297},{"c":42.41,"h":42.505,"l":42.24,"n":582,"o":42.25,"t":"2026-08-25T04:00:00Z","v":63910,"vw":42.408813},{"c":42.23,"h":42.4284,"l":42.23,"n":1134,"o":42.33,"t":"2026-08-26T04:00:00Z","v":74962,"vw":42.338207},{"c":42.0805,"h":42.23,"l":41.9574,"n":638,"o":42.14,"t":"2026-08-27T04:00:00Z","v":104292,"vw":42.105218},{"c":41.93,"h":42.25,"l":41.8442,"n":528,"o":42.25,"t":"2026-08-28T04:00:00Z","v":49071,"vw":41.991035},{"c":42.05,"h":42.2299,"l":41.86,"n":398,"o":42.04,"t":"2026-08-31T04:00:00Z","v":52609,"vw":41.987984},{"c":41.865,"h":42.16,"l":41.7993,"n":609,"o":41.92,"t":"2026-09-01T04:00:00Z","v":66006,"vw":41.935617},{"c":42.14,"h":42.16,"l":41.87,"n":665,"o":41.87,"t":"2026-09-02T04:00:00Z","v":79745,"vw":42.07303},{"c":42.65,"h":42.7504,"l":42.39,"n":713,"o":42.42,"t":"2026-09-03T04:00:00Z","v":49680,"vw":42.601321},{"c":42.59,"h":42.71,"l":42.38,"n":495,"o":42.38,"t":"2026-09-04T04:00:00Z","v":68691,"vw":42.572658},{"c":42.19,"h":42.4899,"l":42.19,"n":744,"o":42.46,"t":"2026-09-08T04:00:00Z","v":71135,"vw":42.343229},{"c":41.83,"h":42.21,"l":41.83,"n":651,"o":42.21,"t":"2026-09-09T04:00:00Z","v":87026,"vw":41.989143},{"c":41.69,"h":41.9,"l":41.6079,"n":761,"o":41.84,"t":"2026-09-10T04:00:00Z","v":108450,"vw":41.74275},{"c":42.02,"h":42.12,"l":41.8403,"n":297,"o":42.02,"t":"2026-09-11T04:00:00Z","v":48727,"vw":41.976779},{"c":42.15,"h":42.2899,"l":41.925,"n":668,"o":41.95,"t":"2026-09-14T04:00:00Z","v":74621,"vw":42.126855},{"c":41.98,"h":42.0586,"l":41.86,"n":568,"o":41.98,"t":"2026-09-15T04:00:00Z","v":110073,"vw":41.967109},{"c":41.76,"h":42.1789,"l":41.57,"n":645,"o":42.09,"t":"2026-09-16T04:00:00Z","v":128680,"vw":42.008503},{"c":42.1,"h":42.2741,"l":42.08,"n":622,"o":42.17,"t":"2026-09-17T04:00:00Z","v":63435,"vw":42.170406},{"c":41.6408,"h":41.69,"l":41.4882,"n":319,"o":41.62,"t":"2026-09-18T04:00:00Z","v":37783,"vw":41.612921},{"c":41.97,"h":41.97,"l":41.7958,"n":863,"o":41.91,"t":"2026-09-21T04:00:00Z","v":77143,"vw":41.894503},{"c":41.78,"h":41.93,"l":41.66,"n":857,"o":41.93,"t":"2026-09-22T04:00:00Z","v":86962,"vw":41.82145},{"c":41.3299,"h":41.55,"l":41.1601,"n":1529,"o":41.55,"t":"2026-09-23T04:00:00Z","v":130741,"vw":41.368881},{"c":41.26,"h":41.37,"l":40.85,"n":526,"o":41.27,"t":"2026-09-24T04:00:00Z","v":62280,"vw":41.20231},{"c":41.52,"h":41.5799,"l":41.24,"n":688,"o":41.39,"t":"2026-09-25T04:00:00Z","v":73000,"vw":41.398158},{"c":41.35,"h":41.52,"l":41.2,"n":959,"o":41.24,"t":"2026-09-28T04:00:00Z","v":79898,"vw":41.35656},{"c":41.03,"h":41.1999,"l":40.85,"n":1087,"o":41.16,"t":"2026-09-29T04:00:00Z","v":106816,"vw":41.005005},{"c":40.75,"h":41.16,"l":40.73,"n":412,"o":41.13,"t":"2026-09-30T04:00:00Z","v":56583,"vw":40.965856},{"c":40.53,"h":40.72,"l":40.2804,"n":490,"o":40.67,"t":"2026-10-01T04:00:00Z","v":51910,"vw":40.428384},{"c":40.8,"h":40.87,"l":40.5505,"n":617,"o":40.66,"t":"2026-10-02T04:00:00Z","v":80298,"vw":40.668735},{"c":40.81,"h":40.88,"l":40.44,"n":409,"o":40.64,"t":"2026-10-05T04:00:00Z","v":56706,"vw":40.701076},{"c":40.89,"h":40.99,"l":40.7801,"n":604,"o":40.85,"t":"2026-10-06T04:00:00Z","v":79788,"vw":40.89123},{"c":40.55,"h":40.709,"l":40.4,"n":582,"o":40.51,"t":"2026-10-07T04:00:00Z","v":92203,"vw":40.583192},{"c":40.72,"h":40.8,"l":40.43,"n":590,"o":40.44,"t":"2026-10-08T04:00:00Z","v":73110,"vw":40.614562},{"c":40.82,"h":40.93,"l":40.6443,"n":409,"o":40.74,"t":"2026-10-09T04:00:00Z","v":99936,"vw":40.831067},{"c":40.75,"h":40.92,"l":40.65,"n":662,"o":40.88,"t":"2026-10-12T04:00:00Z","v":162741,"vw":40.811618},{"c":41.31,"h":41.3286,"l":40.9301,"n":401,"o":41.02,"t":"2026-10-13T04:00:00Z","v":79118,"vw":41.159814},{"c":41.16,"h":41.18,"l":40.8801,"n":609,"o":41.18,"t":"2026-10-14T04:00:00Z","v":124482,"vw":41.00756},{"c":41.64,"h":41.71,"l":41.3774,"n":764,"o":41.41,"t":"2026-10-15T04:00:00Z","v":155831,"vw":41.585187},{"c":41.83,"h":42.14,"l":41.755,"n":914,"o":41.83,"t":"2026-10-16T04:00:00Z","v":144908,"vw":41.925045},{"c":41.57,"h":41.82,"l":41.566,"n":834,"o":41.76,"t":"2026-10-19T04:00:00Z","v":91933,"vw":41.678483},{"c":41.99,"h":42.0899,"l":41.72,"n":594,"o":41.72,"t":"2026-10-20T04:00:00Z","v":55011,"vw":41.908538},{"c":42.08,"h":42.17,"l":41.88,"n":588,"o":42.08,"t":"2026-10-21T04:00:00Z","v":55226,"vw":42.012829},{"c":42.14,"h":42.14,"l":41.82,"n":547,"o":42.09,"t":"2026-10-22T04:00:00Z","v":59985,"vw":41.974017}],"volatilityBars":[{"c":41.95,"h":42.5,"l":41.9,"n":57,"o":42,"t":"2026-09-22T08:30:00Z","v":3861,"vw":42.093579},{"c":41.9,"h":41.99,"l":41.85,"n":36,"o":41.99,"t":"2026-09-22T08:45:00Z","v":3210,"vw":41.926504},{"c":41.6,"h":42,"l":41.6,"n":50,"o":42,"t":"2026-09-22T11:00:00Z","v":3988,"vw":41.843126},{"c":42,"h":42,"l":41.75,"n":30,"o":42,"t":"2026-09-22T12:15:00Z","v":7610,"vw":41.939345},{"c":41.9,"h":41.9,"l":41.9,"n":28,"o":41.9,"t":"2026-09-22T12:30:00Z","v":2016,"vw":41.9},{"c":41.84,"h":41.93,"l":41.8146,"n":8,"o":41.93,"t":"2026-09-22T13:30:00Z","v":2921,"vw":41.883658},{"c":41.9,"h":41.9,"l":41.86,"n":5,"o":41.86,"t":"2026-09-22T13:45:00Z","v":728,"vw":41.877056},{"c":41.895,"h":41.895,"l":41.885,"n":4,"o":41.885,"t":"2026-09-22T14:00:00Z","v":942,"vw":41.886892},{"c":41.85,"h":41.85,"l":41.85,"n":3,"o":41.85,"t":"2026-09-22T14:15:00Z","v":3526,"vw":41.85},{"c":41.8,"h":41.865,"l":41.782,"n":6,"o":41.865,"t":"2026-09-22T14:30:00Z","v":1260,"vw":41.81856},{"c":41.81,"h":41.82,"l":41.7701,"n":5,"o":41.82,"t":"2026-09-22T14:45:00Z","v":923,"vw":41.799555},{"c":41.81,"h":41.88,"l":41.75,"n":5,"o":41.88,"t":"2026-09-22T15:00:00Z","v":4707,"vw":41.81507},{"c":41.81,"h":41.82,"l":41.81,"n":4,"o":41.82,"t":"2026-09-22T15:15:00Z","v":846,"vw":41.816349},{"c":41.73,"h":41.83,"l":41.66,"n":6,"o":41.83,"t":"2026-09-22T15:30:00Z","v":1189,"vw":41.761956},{"c":41.7999,"h":41.7999,"l":41.725,"n":6,"o":41.7355,"t":"2026-09-22T15:45:00Z","v":1768,"vw":41.74938},{"c":41.735,"h":41.735,"l":41.735,"n":4,"o":41.735,"t":"2026-09-22T16:00:00Z","v":1053,"vw":41.735},{"c":41.735,"h":41.7455,"l":41.735,"n":7,"o":41.7455,"t":"2026-09-22T16:15:00Z","v":1250,"vw":41.739671},{"c":41.77,"h":41.77,"l":41.75,"n":5,"o":41.75,"t":"2026-09-22T16:30:00Z","v":7235,"vw":41.75671},{"c":41.74,"h":41.8098,"l":41.74,"n":9,"o":41.79,"t":"2026-09-22T16:45:00Z","v":902,"vw":41.771822},{"c":41.8589,"h":41.8589,"l":41.7449,"n":5,"o":41.795,"t":"2026-09-22T17:00:00Z","v":3610,"vw":41.847568},{"c":41.72,"h":41.84,"l":41.72,"n":10,"o":41.78,"t":"2026-09-22T17:15:00Z","v":1484,"vw":41.7718},{"c":41.7824,"h":41.7824,"l":41.7824,"n":2,"o":41.7824,"t":"2026-09-22T17:30:00Z","v":130,"vw":41.7824},{"c":41.8564,"h":41.8564,"l":41.7648,"n":21,"o":41.7648,"t":"2026-09-22T17:45:00Z","v":2071,"vw":41.813933},{"c":41.85,"h":41.85,"l":41.85,"n":5,"o":41.85,"t":"2026-09-22T18:00:00Z","v":1275,"vw":41.85},{"c":41.85,"h":41.85,"l":41.81,"n":7,"o":41.81,"t":"2026-09-22T18:15:00Z","v":2984,"vw":41.847284},{"c":41.845,"h":41.845,"l":41.845,"n":3,"o":41.845,"t":"2026-09-22T18:30:00Z","v":415,"vw":41.845},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-09-22T19:00:00Z","v":133,"vw":41.85},{"c":41.855,"h":41.9099,"l":41.82,"n":9,"o":41.85,"t":"2026-09-22T19:15:00Z","v":12566,"vw":41.848132},{"c":41.8718,"h":41.89,"l":41.8461,"n":17,"o":41.855,"t":"2026-09-22T19:30:00Z","v":2943,"vw":41.860238},{"c":41.79,"h":41.855,"l":41.79,"n":8,"o":41.855,"t":"2026-09-22T19:45:00Z","v":607,"vw":41.825},{"c":41.78,"h":41.78,"l":41.78,"n":4,"o":41.78,"t":"2026-09-22T20:00:00Z","v":432,"vw":41.78},{"c":41.9,"h":41.9,"l":41.8,"n":37,"o":41.8,"t":"2026-09-22T20:45:00Z","v":4286,"vw":41.804659},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-09-23T08:00:00Z","v":1000,"vw":41.8},{"c":41.9,"h":41.9,"l":41.69,"n":81,"o":41.69,"t":"2026-09-23T08:15:00Z","v":3435,"vw":41.740086},{"c":41.81,"h":41.9,"l":41.7,"n":354,"o":41.7,"t":"2026-09-23T08:30:00Z","v":29809,"vw":41.762286},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-09-23T08:45:00Z","v":393,"vw":41.79},{"c":41.79,"h":41.79,"l":41.7,"n":50,"o":41.79,"t":"2026-09-23T09:00:00Z","v":2980,"vw":41.72521},{"c":41.75,"h":41.75,"l":41.53,"n":11,"o":41.53,"t":"2026-09-23T09:15:00Z","v":1338,"vw":41.574},{"c":41.68,"h":41.68,"l":41.47,"n":28,"o":41.47,"t":"2026-09-23T09:30:00Z","v":2725,"vw":41.522105},{"c":41.55,"h":41.55,"l":41.55,"n":21,"o":41.55,"t":"2026-09-23T10:45:00Z","v":1026,"vw":41.55},{"c":41.8,"h":41.8,"l":41.65,"n":27,"o":41.65,"t":"2026-09-23T12:45:00Z","v":1707,"vw":41.705238},{"c":41.8,"h":41.8,"l":41.6,"n":28,"o":41.6,"t":"2026-09-23T13:00:00Z","v":2816,"vw":41.683994},{"c":41.495,"h":41.55,"l":41.24,"n":54,"o":41.55,"t":"2026-09-23T13:30:00Z","v":18497,"vw":41.412843},{"c":41.395,"h":41.4449,"l":41.395,"n":3,"o":41.4449,"t":"2026-09-23T13:45:00Z","v":485,"vw":41.410146},{"c":41.46,"h":41.46,"l":41.4,"n":5,"o":41.4,"t":"2026-09-23T14:00:00Z","v":583,"vw":41.410345},{"c":41.45,"h":41.47,"l":41.44,"n":84,"o":41.45,"t":"2026-09-23T14:15:00Z","v":3850,"vw":41.448694},{"c":41.47,"h":41.47,"l":41.44,"n":19,"o":41.44,"t":"2026-09-23T14:30:00Z","v":1549,"vw":41.443822},{"c":41.385,"h":41.3912,"l":41.375,"n":4,"o":41.3912,"t":"2026-09-23T14:45:00Z","v":3233,"vw":41.380138},{"c":41.46,"h":41.469,"l":41.3941,"n":19,"o":41.3941,"t":"2026-09-23T15:00:00Z","v":3258,"vw":41.454997},{"c":41.39,"h":41.43,"l":41.373,"n":19,"o":41.38,"t":"2026-09-23T15:15:00Z","v":1910,"vw":41.398225},{"c":41.2801,"h":41.39,"l":41.2801,"n":29,"o":41.38,"t":"2026-09-23T15:30:00Z","v":19771,"vw":41.388205},{"c":41.3131,"h":41.335,"l":41.3131,"n":8,"o":41.335,"t":"2026-09-23T15:45:00Z","v":4885,"vw":41.33172},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-09-23T16:15:00Z","v":178,"vw":41.3},{"c":41.35,"h":41.35,"l":41.3001,"n":2,"o":41.3001,"t":"2026-09-23T16:30:00Z","v":482,"vw":41.32505},{"c":41.21,"h":41.25,"l":41.1715,"n":6,"o":41.1715,"t":"2026-09-23T16:45:00Z","v":873,"vw":41.20281},{"c":41.22,"h":41.22,"l":41.19,"n":7,"o":41.22,"t":"2026-09-23T17:00:00Z","v":1214,"vw":41.204827},{"c":41.235,"h":41.235,"l":41.23,"n":6,"o":41.23,"t":"2026-09-23T17:15:00Z","v":958,"vw":41.233819},{"c":41.28,"h":41.28,"l":41.23,"n":6,"o":41.2398,"t":"2026-09-23T17:30:00Z","v":1669,"vw":41.235853},{"c":41.2862,"h":41.3299,"l":41.2862,"n":3,"o":41.3299,"t":"2026-09-23T17:45:00Z","v":1773,"vw":41.306203},{"c":41.2601,"h":41.32,"l":41.2424,"n":15,"o":41.32,"t":"2026-09-23T18:00:00Z","v":949,"vw":41.265445},{"c":41.32,"h":41.32,"l":41.2456,"n":7,"o":41.2456,"t":"2026-09-23T18:15:00Z","v":892,"vw":41.266354},{"c":41.31,"h":41.31,"l":41.2335,"n":8,"o":41.2335,"t":"2026-09-23T18:30:00Z","v":658,"vw":41.277496},{"c":41.265,"h":41.265,"l":41.2497,"n":4,"o":41.265,"t":"2026-09-23T18:45:00Z","v":558,"vw":41.259955},{"c":41.3,"h":41.3,"l":41.255,"n":23,"o":41.255,"t":"2026-09-23T19:00:00Z","v":3910,"vw":41.294016},{"c":41.35,"h":41.35,"l":41.18,"n":7,"o":41.32,"t":"2026-09-23T19:15:00Z","v":963,"vw":41.244514},{"c":41.265,"h":41.265,"l":41.265,"n":2,"o":41.265,"t":"2026-09-23T19:30:00Z","v":1116,"vw":41.265},{"c":41.3299,"h":41.3299,"l":41.1601,"n":16,"o":41.32,"t":"2026-09-23T19:45:00Z","v":2219,"vw":41.292554},{"c":40.85,"h":41.27,"l":40.85,"n":9,"o":41.27,"t":"2026-09-24T13:30:00Z","v":5832,"vw":40.997297},{"c":41.16,"h":41.28,"l":41.16,"n":2,"o":41.28,"t":"2026-09-24T13:45:00Z","v":614,"vw":41.179544},{"c":41.245,"h":41.34,"l":41.245,"n":2,"o":41.34,"t":"2026-09-24T14:00:00Z","v":1189,"vw":41.288785},{"c":41.23,"h":41.3,"l":41.225,"n":18,"o":41.235,"t":"2026-09-24T14:15:00Z","v":10172,"vw":41.247329},{"c":41.23,"h":41.23,"l":41.23,"n":3,"o":41.23,"t":"2026-09-24T14:30:00Z","v":641,"vw":41.23},{"c":41.18,"h":41.22,"l":41.18,"n":5,"o":41.22,"t":"2026-09-24T14:45:00Z","v":981,"vw":41.199512},{"c":41.155,"h":41.19,"l":41.13,"n":26,"o":41.1554,"t":"2026-09-24T15:00:00Z","v":5083,"vw":41.154663},{"c":41.185,"h":41.19,"l":41.16,"n":39,"o":41.16,"t":"2026-09-24T15:15:00Z","v":2424,"vw":41.168571},{"c":41.16,"h":41.22,"l":41.14,"n":43,"o":41.16,"t":"2026-09-24T15:30:00Z","v":7662,"vw":41.164621},{"c":41.185,"h":41.22,"l":41.185,"n":18,"o":41.22,"t":"2026-09-24T15:45:00Z","v":3381,"vw":41.192353},{"c":41.185,"h":41.185,"l":41.185,"n":1,"o":41.185,"t":"2026-09-24T16:00:00Z","v":1159,"vw":41.185},{"c":41.34,"h":41.37,"l":41.22,"n":21,"o":41.22,"t":"2026-09-24T16:15:00Z","v":1143,"vw":41.284369},{"c":41.325,"h":41.325,"l":41.325,"n":1,"o":41.325,"t":"2026-09-24T16:30:00Z","v":1174,"vw":41.325},{"c":41.3659,"h":41.3659,"l":41.3123,"n":2,"o":41.3123,"t":"2026-09-24T16:45:00Z","v":572,"vw":41.335071},{"c":41.325,"h":41.3273,"l":41.325,"n":3,"o":41.3273,"t":"2026-09-24T17:00:00Z","v":292,"vw":41.326365},{"c":41.22,"h":41.32,"l":41.22,"n":12,"o":41.32,"t":"2026-09-24T17:15:00Z","v":1646,"vw":41.286664},{"c":41.295,"h":41.3185,"l":41.29,"n":8,"o":41.29,"t":"2026-09-24T17:30:00Z","v":1490,"vw":41.303856},{"c":41.29,"h":41.29,"l":41.285,"n":6,"o":41.285,"t":"2026-09-24T17:45:00Z","v":575,"vw":41.286792},{"c":41.32,"h":41.32,"l":41.22,"n":17,"o":41.22,"t":"2026-09-24T18:00:00Z","v":1435,"vw":41.251116},{"c":41.25,"h":41.31,"l":41.25,"n":8,"o":41.266,"t":"2026-09-24T18:15:00Z","v":1100,"vw":41.265552},{"c":41.32,"h":41.32,"l":41.28,"n":31,"o":41.28,"t":"2026-09-24T18:30:00Z","v":2051,"vw":41.291471},{"c":41.27,"h":41.2782,"l":41.27,"n":2,"o":41.2782,"t":"2026-09-24T18:45:00Z","v":978,"vw":41.271484},{"c":41.26,"h":41.2783,"l":41.255,"n":7,"o":41.2783,"t":"2026-09-24T19:00:00Z","v":1058,"vw":41.262588},{"c":41.25,"h":41.26,"l":41.25,"n":4,"o":41.26,"t":"2026-09-24T19:15:00Z","v":311,"vw":41.256241},{"c":41.25,"h":41.26,"l":41.25,"n":13,"o":41.25,"t":"2026-09-24T19:30:00Z","v":1383,"vw":41.255658},{"c":41.26,"h":41.28,"l":41.25,"n":37,"o":41.25,"t":"2026-09-24T19:45:00Z","v":3092,"vw":41.262633},{"c":41.3,"h":41.31,"l":41.3,"n":22,"o":41.3,"t":"2026-09-25T08:15:00Z","v":4024,"vw":41.30025},{"c":41.5799,"h":41.5799,"l":41.39,"n":5,"o":41.39,"t":"2026-09-25T13:30:00Z","v":3006,"vw":41.433317},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-09-25T13:45:00Z","v":105,"vw":41.45},{"c":41.37,"h":41.447,"l":41.29,"n":24,"o":41.447,"t":"2026-09-25T14:00:00Z","v":6212,"vw":41.358848},{"c":41.31,"h":41.31,"l":41.28,"n":31,"o":41.29,"t":"2026-09-25T14:15:00Z","v":2326,"vw":41.292361},{"c":41.24,"h":41.31,"l":41.24,"n":2,"o":41.31,"t":"2026-09-25T14:30:00Z","v":3999,"vw":41.24175},{"c":41.3225,"h":41.3255,"l":41.3225,"n":2,"o":41.3255,"t":"2026-09-25T14:45:00Z","v":347,"vw":41.324532},{"c":41.325,"h":41.325,"l":41.24,"n":3,"o":41.24,"t":"2026-09-25T15:00:00Z","v":226,"vw":41.281667},{"c":41.34,"h":41.41,"l":41.34,"n":6,"o":41.41,"t":"2026-09-25T15:15:00Z","v":6602,"vw":41.382959},{"c":41.315,"h":41.41,"l":41.315,"n":6,"o":41.3498,"t":"2026-09-25T15:30:00Z","v":2310,"vw":41.363937},{"c":41.34,"h":41.37,"l":41.295,"n":8,"o":41.295,"t":"2026-09-25T15:45:00Z","v":2527,"vw":41.332674},{"c":41.445,"h":41.5,"l":41.36,"n":21,"o":41.36,"t":"2026-09-25T16:00:00Z","v":3983,"vw":41.447757},{"c":41.44,"h":41.47,"l":41.44,"n":9,"o":41.445,"t":"2026-09-25T16:15:00Z","v":1242,"vw":41.452498},{"c":41.51,"h":41.51,"l":41.43,"n":7,"o":41.44,"t":"2026-09-25T16:30:00Z","v":889,"vw":41.474706},{"c":41.38,"h":41.455,"l":41.38,"n":13,"o":41.45,"t":"2026-09-25T16:45:00Z","v":4297,"vw":41.40208},{"c":41.37,"h":41.41,"l":41.3508,"n":9,"o":41.3508,"t":"2026-09-25T17:00:00Z","v":666,"vw":41.390617},{"c":41.39,"h":41.4,"l":41.365,"n":16,"o":41.365,"t":"2026-09-25T17:15:00Z","v":1734,"vw":41.389706},{"c":41.41,"h":41.41,"l":41.37,"n":17,"o":41.41,"t":"2026-09-25T17:30:00Z","v":1393,"vw":41.395444},{"c":41.42,"h":41.42,"l":41.39,"n":10,"o":41.39,"t":"2026-09-25T17:45:00Z","v":755,"vw":41.400463},{"c":41.41,"h":41.42,"l":41.41,"n":9,"o":41.42,"t":"2026-09-25T18:00:00Z","v":713,"vw":41.415},{"c":41.41,"h":41.44,"l":41.38,"n":13,"o":41.405,"t":"2026-09-25T18:15:00Z","v":1442,"vw":41.419746},{"c":41.46,"h":41.46,"l":41.4101,"n":24,"o":41.43,"t":"2026-09-25T18:30:00Z","v":2099,"vw":41.433724},{"c":41.5,"h":41.5,"l":41.46,"n":14,"o":41.46,"t":"2026-09-25T18:45:00Z","v":1066,"vw":41.47931},{"c":41.46,"h":41.48,"l":41.42,"n":43,"o":41.48,"t":"2026-09-25T19:00:00Z","v":3472,"vw":41.450759},{"c":41.5,"h":41.51,"l":41.4627,"n":10,"o":41.51,"t":"2026-09-25T19:15:00Z","v":1761,"vw":41.490458},{"c":41.54,"h":41.54,"l":41.44,"n":42,"o":41.441,"t":"2026-09-25T19:30:00Z","v":3446,"vw":41.488506},{"c":41.52,"h":41.52,"l":41.4744,"n":88,"o":41.51,"t":"2026-09-25T19:45:00Z","v":5283,"vw":41.50444},{"c":41.45,"h":41.45,"l":41.45,"n":49,"o":41.45,"t":"2026-09-28T08:15:00Z","v":4037,"vw":41.45},{"c":41.22,"h":41.22,"l":40.7,"n":39,"o":40.7,"t":"2026-09-28T08:45:00Z","v":1176,"vw":40.971408},{"c":41.21,"h":41.22,"l":40.9,"n":151,"o":41.05,"t":"2026-09-28T09:00:00Z","v":3124,"vw":41.077716},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-09-28T12:00:00Z","v":100,"vw":41.3},{"c":41.29,"h":41.3,"l":41.24,"n":26,"o":41.24,"t":"2026-09-28T13:30:00Z","v":8960,"vw":41.263295},{"c":41.3017,"h":41.385,"l":41.3017,"n":5,"o":41.345,"t":"2026-09-28T13:45:00Z","v":845,"vw":41.354458},{"c":41.45,"h":41.45,"l":41.45,"n":2,"o":41.45,"t":"2026-09-28T14:00:00Z","v":424,"vw":41.45},{"c":41.46,"h":41.46,"l":41.2801,"n":10,"o":41.37,"t":"2026-09-28T14:15:00Z","v":1784,"vw":41.341064},{"c":41.345,"h":41.38,"l":41.33,"n":7,"o":41.37,"t":"2026-09-28T14:30:00Z","v":1512,"vw":41.361002},{"c":41.2774,"h":41.3131,"l":41.2774,"n":3,"o":41.3131,"t":"2026-09-28T14:45:00Z","v":1236,"vw":41.298386},{"c":41.28,"h":41.37,"l":41.28,"n":11,"o":41.29,"t":"2026-09-28T15:00:00Z","v":6145,"vw":41.324569},{"c":41.285,"h":41.37,"l":41.285,"n":3,"o":41.37,"t":"2026-09-28T15:15:00Z","v":722,"vw":41.355637},{"c":41.28,"h":41.28,"l":41.28,"n":13,"o":41.28,"t":"2026-09-28T15:30:00Z","v":2178,"vw":41.28},{"c":41.2,"h":41.2944,"l":41.2,"n":13,"o":41.2944,"t":"2026-09-28T15:45:00Z","v":1626,"vw":41.276073},{"c":41.29,"h":41.35,"l":41.29,"n":3,"o":41.35,"t":"2026-09-28T16:00:00Z","v":1250,"vw":41.3188},{"c":41.377,"h":41.4153,"l":41.29,"n":81,"o":41.29,"t":"2026-09-28T16:15:00Z","v":5078,"vw":41.348929},{"c":41.3925,"h":41.4344,"l":41.39,"n":9,"o":41.4344,"t":"2026-09-28T16:30:00Z","v":1109,"vw":41.403897},{"c":41.395,"h":41.395,"l":41.3925,"n":8,"o":41.3925,"t":"2026-09-28T16:45:00Z","v":1091,"vw":41.394486},{"c":41.485,"h":41.485,"l":41.395,"n":8,"o":41.395,"t":"2026-09-28T17:00:00Z","v":1539,"vw":41.404602},{"c":41.46,"h":41.475,"l":41.41,"n":14,"o":41.41,"t":"2026-09-28T17:15:00Z","v":966,"vw":41.445848},{"c":41.44,"h":41.52,"l":41.44,"n":9,"o":41.445,"t":"2026-09-28T17:30:00Z","v":1128,"vw":41.489844},{"c":41.435,"h":41.4841,"l":41.3508,"n":8,"o":41.44,"t":"2026-09-28T17:45:00Z","v":1738,"vw":41.421407},{"c":41.44,"h":41.44,"l":41.3772,"n":13,"o":41.435,"t":"2026-09-28T18:00:00Z","v":1894,"vw":41.406479},{"c":41.4125,"h":41.425,"l":41.41,"n":13,"o":41.425,"t":"2026-09-28T18:15:00Z","v":6788,"vw":41.424434},{"c":41.375,"h":41.43,"l":41.37,"n":37,"o":41.43,"t":"2026-09-28T18:30:00Z","v":2309,"vw":41.390024},{"c":41.3725,"h":41.43,"l":41.3725,"n":5,"o":41.43,"t":"2026-09-28T18:45:00Z","v":1272,"vw":41.397099},{"c":41.36,"h":41.375,"l":41.36,"n":11,"o":41.3725,"t":"2026-09-28T19:00:00Z","v":1339,"vw":41.372048},{"c":41.39,"h":41.395,"l":41.345,"n":31,"o":41.37,"t":"2026-09-28T19:15:00Z","v":2603,"vw":41.37402},{"c":41.3882,"h":41.42,"l":41.3744,"n":31,"o":41.39,"t":"2026-09-28T19:30:00Z","v":6631,"vw":41.391687},{"c":41.35,"h":41.41,"l":41.324,"n":72,"o":41.41,"t":"2026-09-28T19:45:00Z","v":4830,"vw":41.364012},{"c":41.35,"h":41.35,"l":41.35,"n":3,"o":41.35,"t":"2026-09-28T20:00:00Z","v":186,"vw":41.35},{"c":41.61,"h":41.61,"l":41.3,"n":22,"o":41.3,"t":"2026-09-29T10:15:00Z","v":1246,"vw":41.408051},{"c":41.2,"h":41.2,"l":41.2,"n":8,"o":41.2,"t":"2026-09-29T11:45:00Z","v":416,"vw":41.2},{"c":41.35,"h":41.35,"l":41.26,"n":68,"o":41.26,"t":"2026-09-29T12:45:00Z","v":8573,"vw":41.345772},{"c":41.26,"h":41.26,"l":41.1,"n":9,"o":41.1,"t":"2026-09-29T13:15:00Z","v":337,"vw":41.16303},{"c":40.99,"h":41.16,"l":40.935,"n":27,"o":41.16,"t":"2026-09-29T13:30:00Z","v":7248,"vw":41.030496},{"c":41.07,"h":41.07,"l":41.07,"n":3,"o":41.07,"t":"2026-09-29T13:45:00Z","v":1012,"vw":41.07},{"c":41.071,"h":41.071,"l":41.071,"n":3,"o":41.071,"t":"2026-09-29T14:00:00Z","v":258,"vw":41.071},{"c":41.19,"h":41.19,"l":41.09,"n":9,"o":41.09,"t":"2026-09-29T14:15:00Z","v":590,"vw":41.117273},{"c":41.085,"h":41.1999,"l":41.0356,"n":9,"o":41.109,"t":"2026-09-29T14:30:00Z","v":3396,"vw":41.115339},{"c":41.06,"h":41.1097,"l":41.06,"n":7,"o":41.1097,"t":"2026-09-29T14:45:00Z","v":1682,"vw":41.092711},{"c":40.97,"h":40.995,"l":40.9065,"n":25,"o":40.995,"t":"2026-09-29T15:00:00Z","v":5268,"vw":40.964356},{"c":40.905,"h":40.9824,"l":40.905,"n":14,"o":40.945,"t":"2026-09-29T15:15:00Z","v":2088,"vw":40.954937},{"c":41.01,"h":41.01,"l":40.9203,"n":3,"o":40.9203,"t":"2026-09-29T15:30:00Z","v":604,"vw":40.988773},{"c":40.92,"h":40.9283,"l":40.92,"n":3,"o":40.9283,"t":"2026-09-29T15:45:00Z","v":1339,"vw":40.926316},{"c":40.93,"h":40.93,"l":40.93,"n":2,"o":40.93,"t":"2026-09-29T16:00:00Z","v":562,"vw":40.93},{"c":40.96,"h":41.01,"l":40.85,"n":20,"o":40.946,"t":"2026-09-29T16:15:00Z","v":2356,"vw":40.952379},{"c":40.925,"h":40.9593,"l":40.925,"n":15,"o":40.93,"t":"2026-09-29T16:30:00Z","v":5250,"vw":40.93903},{"c":40.87,"h":40.99,"l":40.87,"n":30,"o":40.99,"t":"2026-09-29T16:45:00Z","v":4219,"vw":40.921925},{"c":40.915,"h":40.9697,"l":40.89,"n":16,"o":40.9,"t":"2026-09-29T17:00:00Z","v":3190,"vw":40.936862},{"c":40.913,"h":40.92,"l":40.913,"n":5,"o":40.915,"t":"2026-09-29T17:15:00Z","v":889,"vw":40.915839},{"c":40.93,"h":40.935,"l":40.9,"n":18,"o":40.935,"t":"2026-09-29T17:30:00Z","v":2292,"vw":40.925948},{"c":40.925,"h":40.94,"l":40.8701,"n":22,"o":40.94,"t":"2026-09-29T17:45:00Z","v":2197,"vw":40.901549},{"c":40.965,"h":41,"l":40.96,"n":28,"o":40.9766,"t":"2026-09-29T18:00:00Z","v":2575,"vw":40.978946},{"c":41,"h":41.0299,"l":40.99,"n":16,"o":40.99,"t":"2026-09-29T18:15:00Z","v":4563,"vw":40.998911},{"c":41.05,"h":41.08,"l":40.98,"n":16,"o":40.99,"t":"2026-09-29T18:30:00Z","v":1867,"vw":41.014302},{"c":41.025,"h":41.045,"l":41.005,"n":35,"o":41.01,"t":"2026-09-29T18:45:00Z","v":5768,"vw":41.022767},{"c":41.08,"h":41.08,"l":41.01,"n":32,"o":41.0525,"t":"2026-09-29T19:00:00Z","v":8336,"vw":41.043278},{"c":41.04,"h":41.0799,"l":41.04,"n":35,"o":41.05,"t":"2026-09-29T19:15:00Z","v":5112,"vw":41.050373},{"c":41.0164,"h":41.04,"l":41.0164,"n":85,"o":41.03,"t":"2026-09-29T19:30:00Z","v":12066,"vw":41.028955},{"c":41.035,"h":41.06,"l":41.01,"n":53,"o":41.01,"t":"2026-09-29T19:45:00Z","v":5389,"vw":41.023694},{"c":41.03,"h":41.03,"l":41.03,"n":3,"o":41.03,"t":"2026-09-29T20:00:00Z","v":308,"vw":41.03},{"c":41.0067,"h":41.13,"l":41.0067,"n":7,"o":41.13,"t":"2026-09-30T13:30:00Z","v":1732,"vw":41.111401},{"c":41.095,"h":41.095,"l":41.09,"n":3,"o":41.09,"t":"2026-09-30T14:00:00Z","v":1217,"vw":41.09458},{"c":41.08,"h":41.1117,"l":41.08,"n":4,"o":41.1117,"t":"2026-09-30T14:15:00Z","v":242,"vw":41.09585},{"c":41.15,"h":41.15,"l":41.15,"n":3,"o":41.15,"t":"2026-09-30T14:30:00Z","v":102,"vw":41.15},{"c":41.14,"h":41.16,"l":41.14,"n":18,"o":41.14,"t":"2026-09-30T14:45:00Z","v":1193,"vw":41.147143},{"c":41.1127,"h":41.1127,"l":41.1127,"n":1,"o":41.1127,"t":"2026-09-30T15:00:00Z","v":500,"vw":41.1127},{"c":40.98,"h":41.11,"l":40.97,"n":3,"o":41.11,"t":"2026-09-30T15:15:00Z","v":2000,"vw":41.085},{"c":41.0083,"h":41.04,"l":40.96,"n":7,"o":41.04,"t":"2026-09-30T15:30:00Z","v":2028,"vw":40.990401},{"c":40.9755,"h":40.9755,"l":40.965,"n":2,"o":40.965,"t":"2026-09-30T15:45:00Z","v":219,"vw":40.970658},{"c":40.97,"h":41.05,"l":40.97,"n":13,"o":40.97,"t":"2026-09-30T16:00:00Z","v":5300,"vw":40.998757},{"c":41.05,"h":41.05,"l":40.95,"n":6,"o":40.9812,"t":"2026-09-30T16:15:00Z","v":1930,"vw":40.994104},{"c":40.97,"h":40.9812,"l":40.97,"n":2,"o":40.9812,"t":"2026-09-30T16:30:00Z","v":652,"vw":40.976459},{"c":40.97,"h":41.05,"l":40.89,"n":8,"o":41.05,"t":"2026-09-30T16:45:00Z","v":1631,"vw":40.989718},{"c":40.97,"h":41.05,"l":40.89,"n":8,"o":40.9326,"t":"2026-09-30T17:00:00Z","v":1622,"vw":40.948611},{"c":40.985,"h":40.985,"l":40.9228,"n":9,"o":40.97,"t":"2026-09-30T17:15:00Z","v":1620,"vw":40.95547},{"c":40.99,"h":40.995,"l":40.99,"n":4,"o":40.99,"t":"2026-09-30T17:30:00Z","v":400,"vw":40.9925},{"c":40.99,"h":41.0392,"l":40.94,"n":16,"o":40.99,"t":"2026-09-30T17:45:00Z","v":9708,"vw":40.992279},{"c":40.985,"h":40.9913,"l":40.98,"n":11,"o":40.9913,"t":"2026-09-30T18:00:00Z","v":1023,"vw":40.985114},{"c":40.91,"h":40.945,"l":40.91,"n":14,"o":40.94,"t":"2026-09-30T18:15:00Z","v":2198,"vw":40.939819},{"c":40.94,"h":40.94,"l":40.91,"n":14,"o":40.91,"t":"2026-09-30T18:30:00Z","v":1153,"vw":40.925646},{"c":40.935,"h":40.9472,"l":40.87,"n":17,"o":40.9472,"t":"2026-09-30T18:45:00Z","v":5816,"vw":40.9321},{"c":40.9,"h":40.93,"l":40.9,"n":4,"o":40.93,"t":"2026-09-30T19:00:00Z","v":797,"vw":40.907802},{"c":40.895,"h":40.9112,"l":40.85,"n":15,"o":40.884,"t":"2026-09-30T19:15:00Z","v":1401,"vw":40.895249},{"c":40.895,"h":40.959,"l":40.89,"n":9,"o":40.89,"t":"2026-09-30T19:30:00Z","v":1050,"vw":40.903069},{"c":40.75,"h":40.9,"l":40.73,"n":78,"o":40.86,"t":"2026-09-30T19:45:00Z","v":6689,"vw":40.8069},{"c":40.75,"h":40.75,"l":40.75,"n":4,"o":40.75,"t":"2026-09-30T20:00:00Z","v":310,"vw":40.75},{"c":40.51,"h":40.52,"l":39.5,"n":15,"o":40.5,"t":"2026-10-01T08:45:00Z","v":960,"vw":40.345781},{"c":40.5244,"h":40.72,"l":40.5244,"n":12,"o":40.67,"t":"2026-10-01T13:30:00Z","v":2901,"vw":40.641303},{"c":40.52,"h":40.62,"l":40.52,"n":4,"o":40.62,"t":"2026-10-01T13:45:00Z","v":1308,"vw":40.558726},{"c":40.425,"h":40.425,"l":40.425,"n":3,"o":40.425,"t":"2026-10-01T14:00:00Z","v":430,"vw":40.425},{"c":40.4176,"h":40.4176,"l":40.4176,"n":2,"o":40.4176,"t":"2026-10-01T14:15:00Z","v":271,"vw":40.4176},{"c":40.435,"h":40.435,"l":40.435,"n":8,"o":40.435,"t":"2026-10-01T14:30:00Z","v":114,"vw":40.435},{"c":40.42,"h":40.45,"l":40.415,"n":12,"o":40.4275,"t":"2026-10-01T14:45:00Z","v":2690,"vw":40.427269},{"c":40.38,"h":40.49,"l":40.372,"n":17,"o":40.415,"t":"2026-10-01T15:00:00Z","v":9434,"vw":40.400467},{"c":40.3951,"h":40.3951,"l":40.3951,"n":1,"o":40.3951,"t":"2026-10-01T15:15:00Z","v":177,"vw":40.3951},{"c":40.37,"h":40.37,"l":40.37,"n":7,"o":40.37,"t":"2026-10-01T15:30:00Z","v":1111,"vw":40.37},{"c":40.32,"h":40.365,"l":40.32,"n":5,"o":40.36,"t":"2026-10-01T15:45:00Z","v":3024,"vw":40.352722},{"c":40.33,"h":40.444,"l":40.33,"n":3,"o":40.419,"t":"2026-10-01T16:15:00Z","v":1313,"vw":40.382411},{"c":40.415,"h":40.4321,"l":40.39,"n":8,"o":40.39,"t":"2026-10-01T16:30:00Z","v":4513,"vw":40.399533},{"c":40.3701,"h":40.4323,"l":40.3701,"n":4,"o":40.41,"t":"2026-10-01T16:45:00Z","v":787,"vw":40.418669},{"c":40.2804,"h":40.2804,"l":40.2804,"n":2,"o":40.2804,"t":"2026-10-01T17:00:00Z","v":597,"vw":40.2804},{"c":40.495,"h":40.495,"l":40.4797,"n":2,"o":40.4797,"t":"2026-10-01T17:30:00Z","v":973,"vw":40.488065},{"c":40.3416,"h":40.3416,"l":40.3416,"n":5,"o":40.3416,"t":"2026-10-01T17:45:00Z","v":644,"vw":40.3416},{"c":40.39,"h":40.4,"l":40.38,"n":12,"o":40.38,"t":"2026-10-01T18:00:00Z","v":1123,"vw":40.386523},{"c":40.4,"h":40.4,"l":40.315,"n":14,"o":40.315,"t":"2026-10-01T18:15:00Z","v":1727,"vw":40.38183},{"c":40.47,"h":40.47,"l":40.47,"n":4,"o":40.47,"t":"2026-10-01T18:30:00Z","v":293,"vw":40.47},{"c":40.445,"h":40.445,"l":40.445,"n":1,"o":40.445,"t":"2026-10-01T18:45:00Z","v":176,"vw":40.445},{"c":40.4605,"h":40.48,"l":40.38,"n":12,"o":40.38,"t":"2026-10-01T19:00:00Z","v":1928,"vw":40.415856},{"c":40.445,"h":40.52,"l":40.38,"n":5,"o":40.45,"t":"2026-10-01T19:15:00Z","v":4587,"vw":40.417252},{"c":40.423,"h":40.52,"l":40.423,"n":17,"o":40.52,"t":"2026-10-01T19:30:00Z","v":3403,"vw":40.476704},{"c":40.53,"h":40.54,"l":40.43,"n":37,"o":40.47,"t":"2026-10-01T19:45:00Z","v":2662,"vw":40.469713},{"c":40.64,"h":40.81,"l":40.56,"n":29,"o":40.66,"t":"2026-10-02T13:30:00Z","v":4485,"vw":40.621696},{"c":40.63,"h":40.705,"l":40.63,"n":2,"o":40.705,"t":"2026-10-02T13:45:00Z","v":300,"vw":40.655},{"c":40.74,"h":40.74,"l":40.74,"n":2,"o":40.74,"t":"2026-10-02T14:00:00Z","v":2791,"vw":40.74},{"c":40.73,"h":40.7301,"l":40.73,"n":2,"o":40.7301,"t":"2026-10-02T14:15:00Z","v":1752,"vw":40.73007},{"c":40.745,"h":40.745,"l":40.745,"n":1,"o":40.745,"t":"2026-10-02T14:30:00Z","v":135,"vw":40.745},{"c":40.765,"h":40.87,"l":40.6801,"n":10,"o":40.87,"t":"2026-10-02T14:45:00Z","v":1666,"vw":40.767977},{"c":40.6521,"h":40.7,"l":40.6521,"n":42,"o":40.7,"t":"2026-10-02T15:00:00Z","v":5471,"vw":40.670253},{"c":40.6,"h":40.6,"l":40.6,"n":8,"o":40.6,"t":"2026-10-02T15:30:00Z","v":1336,"vw":40.6},{"c":40.6071,"h":40.7,"l":40.5505,"n":20,"o":40.5505,"t":"2026-10-02T15:45:00Z","v":18578,"vw":40.610723},{"c":40.65,"h":40.65,"l":40.64,"n":3,"o":40.64,"t":"2026-10-02T16:00:00Z","v":413,"vw":40.643896},{"c":40.64,"h":40.64,"l":40.56,"n":3,"o":40.64,"t":"2026-10-02T16:15:00Z","v":344,"vw":40.611628},{"c":40.65,"h":40.65,"l":40.635,"n":10,"o":40.635,"t":"2026-10-02T16:30:00Z","v":2713,"vw":40.636139},{"c":40.655,"h":40.6683,"l":40.6096,"n":11,"o":40.655,"t":"2026-10-02T16:45:00Z","v":3541,"vw":40.65531},{"c":40.66,"h":40.74,"l":40.58,"n":8,"o":40.66,"t":"2026-10-02T17:00:00Z","v":1762,"vw":40.65548},{"c":40.65,"h":40.65,"l":40.65,"n":2,"o":40.65,"t":"2026-10-02T17:15:00Z","v":305,"vw":40.65},{"c":40.665,"h":40.759,"l":40.65,"n":23,"o":40.65,"t":"2026-10-02T17:30:00Z","v":5552,"vw":40.692015},{"c":40.68,"h":40.68,"l":40.68,"n":2,"o":40.68,"t":"2026-10-02T17:45:00Z","v":134,"vw":40.68},{"c":40.67,"h":40.67,"l":40.67,"n":4,"o":40.67,"t":"2026-10-02T18:00:00Z","v":1822,"vw":40.67},{"c":40.675,"h":40.675,"l":40.6588,"n":14,"o":40.67,"t":"2026-10-02T18:15:00Z","v":2133,"vw":40.670785},{"c":40.7,"h":40.7,"l":40.6458,"n":24,"o":40.6458,"t":"2026-10-02T18:30:00Z","v":2336,"vw":40.682176},{"c":40.68,"h":40.68,"l":40.68,"n":8,"o":40.68,"t":"2026-10-02T18:45:00Z","v":1491,"vw":40.68},{"c":40.7145,"h":40.7499,"l":40.68,"n":9,"o":40.68,"t":"2026-10-02T19:00:00Z","v":805,"vw":40.710058},{"c":40.73,"h":40.7388,"l":40.73,"n":5,"o":40.7388,"t":"2026-10-02T19:15:00Z","v":1078,"vw":40.735985},{"c":40.75,"h":40.76,"l":40.67,"n":33,"o":40.73,"t":"2026-10-02T19:30:00Z","v":4126,"vw":40.720175},{"c":40.77,"h":40.79,"l":40.74,"n":99,"o":40.77,"t":"2026-10-02T19:45:00Z","v":8121,"vw":40.761254},{"c":40.8,"h":40.8,"l":40.8,"n":3,"o":40.8,"t":"2026-10-02T20:00:00Z","v":118,"vw":40.8},{"c":41.1,"h":41.1,"l":40.81,"n":31,"o":40.81,"t":"2026-10-02T22:15:00Z","v":1363,"vw":40.868649},{"c":40.85,"h":41.07,"l":40.84,"n":57,"o":40.84,"t":"2026-10-02T22:45:00Z","v":3234,"vw":40.899014},{"c":40.515,"h":40.64,"l":40.47,"n":22,"o":40.64,"t":"2026-10-05T13:30:00Z","v":5471,"vw":40.548796},{"c":40.44,"h":40.475,"l":40.44,"n":6,"o":40.475,"t":"2026-10-05T13:45:00Z","v":494,"vw":40.462588},{"c":40.52,"h":40.52,"l":40.52,"n":1,"o":40.52,"t":"2026-10-05T14:00:00Z","v":1080,"vw":40.52},{"c":40.6797,"h":40.6797,"l":40.6083,"n":2,"o":40.6083,"t":"2026-10-05T14:15:00Z","v":1041,"vw":40.667148},{"c":40.62,"h":40.675,"l":40.6,"n":35,"o":40.62,"t":"2026-10-05T14:30:00Z","v":7086,"vw":40.626599},{"c":40.685,"h":40.685,"l":40.68,"n":8,"o":40.68,"t":"2026-10-05T14:45:00Z","v":380,"vw":40.681667},{"c":40.695,"h":40.695,"l":40.6,"n":9,"o":40.6,"t":"2026-10-05T15:00:00Z","v":763,"vw":40.660664},{"c":40.69,"h":40.69,"l":40.67,"n":20,"o":40.68,"t":"2026-10-05T15:15:00Z","v":6550,"vw":40.679535},{"c":40.73,"h":40.7884,"l":40.705,"n":8,"o":40.728,"t":"2026-10-05T15:30:00Z","v":4421,"vw":40.733848},{"c":40.725,"h":40.746,"l":40.7131,"n":6,"o":40.7131,"t":"2026-10-05T16:00:00Z","v":1329,"vw":40.722633},{"c":40.725,"h":40.74,"l":40.725,"n":2,"o":40.74,"t":"2026-10-05T16:15:00Z","v":300,"vw":40.735},{"c":40.73,"h":40.8099,"l":40.6509,"n":15,"o":40.7466,"t":"2026-10-05T16:45:00Z","v":2854,"vw":40.732653},{"c":40.73,"h":40.73,"l":40.73,"n":3,"o":40.73,"t":"2026-10-05T17:00:00Z","v":213,"vw":40.73},{"c":40.73,"h":40.74,"l":40.73,"n":11,"o":40.73,"t":"2026-10-05T17:15:00Z","v":2145,"vw":40.730694},{"c":40.7345,"h":40.809,"l":40.7124,"n":11,"o":40.809,"t":"2026-10-05T17:30:00Z","v":1795,"vw":40.75992},{"c":40.76,"h":40.7744,"l":40.68,"n":4,"o":40.7744,"t":"2026-10-05T17:45:00Z","v":1133,"vw":40.70262},{"c":40.785,"h":40.8069,"l":40.785,"n":6,"o":40.8069,"t":"2026-10-05T18:00:00Z","v":1961,"vw":40.78958},{"c":40.785,"h":40.7969,"l":40.785,"n":6,"o":40.7969,"t":"2026-10-05T18:15:00Z","v":456,"vw":40.792973},{"c":40.79,"h":40.87,"l":40.7101,"n":13,"o":40.7101,"t":"2026-10-05T18:30:00Z","v":1965,"vw":40.800643},{"c":40.79,"h":40.79,"l":40.72,"n":7,"o":40.72,"t":"2026-10-05T18:45:00Z","v":902,"vw":40.78},{"c":40.79,"h":40.8012,"l":40.71,"n":15,"o":40.71,"t":"2026-10-05T19:00:00Z","v":2647,"vw":40.767818},{"c":40.8226,"h":40.8262,"l":40.74,"n":37,"o":40.8148,"t":"2026-10-05T19:15:00Z","v":4230,"vw":40.80562},{"c":40.805,"h":40.83,"l":40.74,"n":11,"o":40.74,"t":"2026-10-05T19:30:00Z","v":2056,"vw":40.806027},{"c":40.81,"h":40.88,"l":40.805,"n":24,"o":40.805,"t":"2026-10-05T19:45:00Z","v":2632,"vw":40.82348},{"c":40.86,"h":40.86,"l":40.85,"n":7,"o":40.85,"t":"2026-10-06T09:30:00Z","v":605,"vw":40.855},{"c":40.85,"h":40.85,"l":40.85,"n":4,"o":40.85,"t":"2026-10-06T13:30:00Z","v":716,"vw":40.85},{"c":40.93,"h":40.93,"l":40.91,"n":16,"o":40.91,"t":"2026-10-06T14:00:00Z","v":1466,"vw":40.911768},{"c":40.89,"h":40.8998,"l":40.89,"n":5,"o":40.89,"t":"2026-10-06T14:15:00Z","v":2602,"vw":40.893345},{"c":40.86,"h":40.899,"l":40.86,"n":31,"o":40.899,"t":"2026-10-06T14:30:00Z","v":3151,"vw":40.861869},{"c":40.95,"h":40.95,"l":40.91,"n":6,"o":40.91,"t":"2026-10-06T14:45:00Z","v":1180,"vw":40.918746},{"c":40.83,"h":40.83,"l":40.83,"n":1,"o":40.83,"t":"2026-10-06T15:00:00Z","v":455,"vw":40.83},{"c":40.9516,"h":40.9516,"l":40.95,"n":3,"o":40.95,"t":"2026-10-06T15:15:00Z","v":1159,"vw":40.951462},{"c":40.8951,"h":40.99,"l":40.895,"n":33,"o":40.99,"t":"2026-10-06T15:30:00Z","v":7175,"vw":40.935287},{"c":40.95,"h":40.96,"l":40.89,"n":24,"o":40.9,"t":"2026-10-06T15:45:00Z","v":5400,"vw":40.910962},{"c":40.885,"h":40.8851,"l":40.885,"n":4,"o":40.8851,"t":"2026-10-06T16:00:00Z","v":1086,"vw":40.885022},{"c":40.873,"h":40.94,"l":40.83,"n":7,"o":40.94,"t":"2026-10-06T16:15:00Z","v":1258,"vw":40.89824},{"c":40.855,"h":40.93,"l":40.7801,"n":12,"o":40.93,"t":"2026-10-06T16:30:00Z","v":1823,"vw":40.876165},{"c":40.9,"h":40.93,"l":40.8247,"n":7,"o":40.855,"t":"2026-10-06T16:45:00Z","v":1492,"vw":40.876204},{"c":40.93,"h":40.93,"l":40.8401,"n":6,"o":40.9291,"t":"2026-10-06T17:00:00Z","v":10067,"vw":40.926559},{"c":40.92,"h":40.92,"l":40.82,"n":14,"o":40.92,"t":"2026-10-06T17:15:00Z","v":11916,"vw":40.837586},{"c":40.92,"h":40.92,"l":40.82,"n":8,"o":40.89,"t":"2026-10-06T17:30:00Z","v":1297,"vw":40.897853},{"c":40.832,"h":40.8982,"l":40.815,"n":23,"o":40.815,"t":"2026-10-06T17:45:00Z","v":2591,"vw":40.87611},{"c":40.89,"h":40.89,"l":40.89,"n":1,"o":40.89,"t":"2026-10-06T18:00:00Z","v":480,"vw":40.89},{"c":40.8899,"h":40.8899,"l":40.845,"n":37,"o":40.88,"t":"2026-10-06T18:15:00Z","v":2822,"vw":40.869306},{"c":40.85,"h":40.88,"l":40.85,"n":4,"o":40.85,"t":"2026-10-06T18:30:00Z","v":866,"vw":40.866647},{"c":40.88,"h":40.88,"l":40.85,"n":16,"o":40.88,"t":"2026-10-06T18:45:00Z","v":1316,"vw":40.866364},{"c":40.8899,"h":40.89,"l":40.8899,"n":5,"o":40.89,"t":"2026-10-06T19:00:00Z","v":986,"vw":40.889944},{"c":40.91,"h":40.96,"l":40.88,"n":45,"o":40.88,"t":"2026-10-06T19:15:00Z","v":6150,"vw":40.901465},{"c":40.86,"h":40.96,"l":40.86,"n":30,"o":40.91,"t":"2026-10-06T19:30:00Z","v":5104,"vw":40.903298},{"c":40.89,"h":40.9,"l":40.855,"n":34,"o":40.86,"t":"2026-10-06T19:45:00Z","v":2391,"vw":40.873327},{"c":40.65,"h":40.65,"l":40.65,"n":35,"o":40.65,"t":"2026-10-07T11:00:00Z","v":2036,"vw":40.65},{"c":40.67,"h":40.67,"l":40.51,"n":64,"o":40.51,"t":"2026-10-07T13:30:00Z","v":6845,"vw":40.555565},{"c":40.495,"h":40.65,"l":40.495,"n":4,"o":40.65,"t":"2026-10-07T13:45:00Z","v":1578,"vw":40.555754},{"c":40.485,"h":40.57,"l":40.4,"n":5,"o":40.4,"t":"2026-10-07T14:00:00Z","v":953,"vw":40.475116},{"c":40.55,"h":40.6499,"l":40.5,"n":5,"o":40.6,"t":"2026-10-07T14:15:00Z","v":3728,"vw":40.576619},{"c":40.48,"h":40.58,"l":40.48,"n":13,"o":40.58,"t":"2026-10-07T14:30:00Z","v":5034,"vw":40.49777},{"c":40.5501,"h":40.5501,"l":40.47,"n":38,"o":40.55,"t":"2026-10-07T14:45:00Z","v":9585,"vw":40.527326},{"c":40.58,"h":40.58,"l":40.52,"n":21,"o":40.555,"t":"2026-10-07T15:00:00Z","v":1730,"vw":40.552609},{"c":40.525,"h":40.59,"l":40.52,"n":7,"o":40.59,"t":"2026-10-07T15:15:00Z","v":667,"vw":40.546667},{"c":40.59,"h":40.59,"l":40.59,"n":3,"o":40.59,"t":"2026-10-07T15:30:00Z","v":596,"vw":40.59},{"c":40.5312,"h":40.709,"l":40.5312,"n":13,"o":40.709,"t":"2026-10-07T15:45:00Z","v":3499,"vw":40.597596},{"c":40.595,"h":40.595,"l":40.53,"n":6,"o":40.53,"t":"2026-10-07T16:00:00Z","v":908,"vw":40.586024},{"c":40.595,"h":40.595,"l":40.595,"n":3,"o":40.595,"t":"2026-10-07T16:15:00Z","v":727,"vw":40.595},{"c":40.698816,"h":40.698816,"l":40.61,"n":37,"o":40.615,"t":"2026-10-07T16:30:00Z","v":13904,"vw":40.621545},{"c":40.621471,"h":40.69,"l":40.615,"n":6,"o":40.63,"t":"2026-10-07T16:45:00Z","v":1891,"vw":40.661906},{"c":40.62,"h":40.66,"l":40.595,"n":7,"o":40.61,"t":"2026-10-07T17:00:00Z","v":1047,"vw":40.631195},{"c":40.628,"h":40.628,"l":40.62,"n":5,"o":40.62,"t":"2026-10-07T17:15:00Z","v":4305,"vw":40.621451},{"c":40.59,"h":40.66,"l":40.59,"n":5,"o":40.65,"t":"2026-10-07T17:30:00Z","v":1473,"vw":40.65},{"c":40.551,"h":40.66,"l":40.5,"n":4,"o":40.5,"t":"2026-10-07T17:45:00Z","v":1541,"vw":40.584296},{"c":40.66,"h":40.66,"l":40.57,"n":7,"o":40.57,"t":"2026-10-07T18:00:00Z","v":1894,"vw":40.628013},{"c":40.49,"h":40.5869,"l":40.49,"n":7,"o":40.58,"t":"2026-10-07T18:15:00Z","v":1484,"vw":40.538155},{"c":40.5937,"h":40.66,"l":40.575,"n":11,"o":40.66,"t":"2026-10-07T18:30:00Z","v":3965,"vw":40.59069},{"c":40.575,"h":40.66,"l":40.575,"n":4,"o":40.66,"t":"2026-10-07T18:45:00Z","v":939,"vw":40.631655},{"c":40.66,"h":40.66,"l":40.49,"n":8,"o":40.49,"t":"2026-10-07T19:00:00Z","v":4149,"vw":40.593129},{"c":40.575,"h":40.66,"l":40.575,"n":11,"o":40.575,"t":"2026-10-07T19:15:00Z","v":5134,"vw":40.585646},{"c":40.5597,"h":40.66,"l":40.5597,"n":18,"o":40.575,"t":"2026-10-07T19:30:00Z","v":4013,"vw":40.609057},{"c":40.55,"h":40.6499,"l":40.55,"n":31,"o":40.631,"t":"2026-10-07T19:45:00Z","v":5371,"vw":40.599291},{"c":40.4,"h":40.4,"l":40.4,"n":22,"o":40.4,"t":"2026-10-08T08:15:00Z","v":1998,"vw":40.4},{"c":40.45,"h":40.45,"l":40.45,"n":2,"o":40.45,"t":"2026-10-08T08:30:00Z","v":1979,"vw":40.45},{"c":40.505,"h":40.51,"l":40.44,"n":21,"o":40.44,"t":"2026-10-08T13:30:00Z","v":3196,"vw":40.468894},{"c":40.56,"h":40.56,"l":40.56,"n":1,"o":40.56,"t":"2026-10-08T13:45:00Z","v":336,"vw":40.56},{"c":40.6101,"h":40.6101,"l":40.56,"n":2,"o":40.56,"t":"2026-10-08T14:00:00Z","v":646,"vw":40.600018},{"c":40.6123,"h":40.6123,"l":40.6123,"n":1,"o":40.6123,"t":"2026-10-08T14:15:00Z","v":328,"vw":40.6123},{"c":40.575,"h":40.5826,"l":40.57,"n":4,"o":40.5826,"t":"2026-10-08T14:30:00Z","v":1185,"vw":40.577917},{"c":40.58,"h":40.6599,"l":40.51,"n":12,"o":40.616,"t":"2026-10-08T14:45:00Z","v":1015,"vw":40.603669},{"c":40.5,"h":40.6095,"l":40.5,"n":31,"o":40.575,"t":"2026-10-08T15:00:00Z","v":2971,"vw":40.5654},{"c":40.5,"h":40.58,"l":40.5,"n":29,"o":40.55,"t":"2026-10-08T15:15:00Z","v":8620,"vw":40.546037},{"c":40.47,"h":40.55,"l":40.47,"n":44,"o":40.5,"t":"2026-10-08T15:30:00Z","v":4932,"vw":40.516381},{"c":40.43,"h":40.56,"l":40.43,"n":25,"o":40.475,"t":"2026-10-08T15:45:00Z","v":4208,"vw":40.476048},{"c":40.56,"h":40.64,"l":40.56,"n":34,"o":40.56,"t":"2026-10-08T16:15:00Z","v":3488,"vw":40.573219},{"c":40.56,"h":40.56,"l":40.56,"n":3,"o":40.56,"t":"2026-10-08T16:30:00Z","v":264,"vw":40.56},{"c":40.61,"h":40.61,"l":40.56,"n":31,"o":40.59,"t":"2026-10-08T16:45:00Z","v":4883,"vw":40.58986},{"c":40.61,"h":40.61,"l":40.61,"n":1,"o":40.61,"t":"2026-10-08T17:00:00Z","v":100,"vw":40.61},{"c":40.65,"h":40.65,"l":40.64,"n":9,"o":40.64,"t":"2026-10-08T17:15:00Z","v":784,"vw":40.645},{"c":40.725,"h":40.725,"l":40.604,"n":27,"o":40.71,"t":"2026-10-08T17:30:00Z","v":5606,"vw":40.660429},{"c":40.6334,"h":40.74,"l":40.6334,"n":16,"o":40.73,"t":"2026-10-08T17:45:00Z","v":2020,"vw":40.695379},{"c":40.68,"h":40.68,"l":40.68,"n":3,"o":40.68,"t":"2026-10-08T18:00:00Z","v":300,"vw":40.68},{"c":40.6984,"h":40.6984,"l":40.61,"n":6,"o":40.6466,"t":"2026-10-08T18:15:00Z","v":725,"vw":40.664223},{"c":40.69,"h":40.75,"l":40.6899,"n":14,"o":40.69,"t":"2026-10-08T18:30:00Z","v":7901,"vw":40.696462},{"c":40.7,"h":40.74,"l":40.6509,"n":10,"o":40.69,"t":"2026-10-08T18:45:00Z","v":1117,"vw":40.688879},{"c":40.77,"h":40.77,"l":40.71,"n":32,"o":40.71,"t":"2026-10-08T19:00:00Z","v":5892,"vw":40.740875},{"c":40.76,"h":40.76,"l":40.6908,"n":8,"o":40.755,"t":"2026-10-08T19:15:00Z","v":978,"vw":40.710771},{"c":40.7,"h":40.755,"l":40.7,"n":11,"o":40.755,"t":"2026-10-08T19:30:00Z","v":1761,"vw":40.748872},{"c":40.79,"h":40.8,"l":40.7131,"n":27,"o":40.755,"t":"2026-10-08T19:45:00Z","v":2781,"vw":40.743893},{"c":40.72,"h":40.72,"l":40.72,"n":5,"o":40.72,"t":"2026-10-08T20:00:00Z","v":258,"vw":40.72},{"c":40.74,"h":40.74,"l":40.74,"n":2,"o":40.74,"t":"2026-10-09T13:30:00Z","v":909,"vw":40.74},{"c":40.7,"h":40.7,"l":40.6443,"n":5,"o":40.6443,"t":"2026-10-09T14:00:00Z","v":1286,"vw":40.669403},{"c":40.715,"h":40.715,"l":40.715,"n":2,"o":40.715,"t":"2026-10-09T14:30:00Z","v":558,"vw":40.715},{"c":40.715,"h":40.715,"l":40.715,"n":2,"o":40.715,"t":"2026-10-09T14:45:00Z","v":207,"vw":40.715},{"c":40.735,"h":40.81,"l":40.735,"n":8,"o":40.81,"t":"2026-10-09T15:00:00Z","v":1442,"vw":40.755406},{"c":40.77,"h":40.87,"l":40.67,"n":17,"o":40.67,"t":"2026-10-09T15:30:00Z","v":8194,"vw":40.757036},{"c":40.78,"h":40.81,"l":40.78,"n":12,"o":40.81,"t":"2026-10-09T15:45:00Z","v":1170,"vw":40.786383},{"c":40.78,"h":40.79,"l":40.7113,"n":13,"o":40.765,"t":"2026-10-09T16:00:00Z","v":1711,"vw":40.75563},{"c":40.83,"h":40.83,"l":40.78,"n":4,"o":40.83,"t":"2026-10-09T16:30:00Z","v":893,"vw":40.820996},{"c":40.74,"h":40.79,"l":40.74,"n":3,"o":40.79,"t":"2026-10-09T16:45:00Z","v":1397,"vw":40.753667},{"c":40.74,"h":40.83,"l":40.6858,"n":13,"o":40.7535,"t":"2026-10-09T17:00:00Z","v":2870,"vw":40.739634},{"c":40.79,"h":40.83,"l":40.74,"n":8,"o":40.74,"t":"2026-10-09T17:15:00Z","v":3003,"vw":40.810032},{"c":40.79,"h":40.79,"l":40.785,"n":3,"o":40.785,"t":"2026-10-09T17:30:00Z","v":706,"vw":40.78745},{"c":40.81,"h":40.849,"l":40.8,"n":17,"o":40.8,"t":"2026-10-09T17:45:00Z","v":4152,"vw":40.818153},{"c":40.825,"h":40.83,"l":40.805,"n":25,"o":40.81,"t":"2026-10-09T18:00:00Z","v":6752,"vw":40.812561},{"c":40.81,"h":40.8781,"l":40.81,"n":7,"o":40.86,"t":"2026-10-09T18:15:00Z","v":839,"vw":40.851271},{"c":40.815,"h":40.815,"l":40.74,"n":4,"o":40.81,"t":"2026-10-09T18:30:00Z","v":1604,"vw":40.806615},{"c":40.855,"h":40.89,"l":40.74,"n":14,"o":40.74,"t":"2026-10-09T18:45:00Z","v":2575,"vw":40.842861},{"c":40.8473,"h":40.8907,"l":40.8473,"n":5,"o":40.855,"t":"2026-10-09T19:00:00Z","v":3107,"vw":40.855991},{"c":40.87,"h":40.93,"l":40.82,"n":76,"o":40.855,"t":"2026-10-09T19:15:00Z","v":47957,"vw":40.866764},{"c":40.8551,"h":40.8593,"l":40.845,"n":5,"o":40.845,"t":"2026-10-09T19:30:00Z","v":580,"vw":40.853066},{"c":40.82,"h":40.88,"l":40.78,"n":34,"o":40.84,"t":"2026-10-09T19:45:00Z","v":4782,"vw":40.845862},{"c":40.82,"h":40.88,"l":40.8,"n":12,"o":40.88,"t":"2026-10-12T13:30:00Z","v":12873,"vw":40.87629},{"c":40.83,"h":40.92,"l":40.81,"n":43,"o":40.81,"t":"2026-10-12T13:45:00Z","v":10915,"vw":40.86945},{"c":40.865,"h":40.865,"l":40.855,"n":3,"o":40.855,"t":"2026-10-12T14:00:00Z","v":300,"vw":40.858534},{"c":40.81,"h":40.87,"l":40.7895,"n":87,"o":40.85,"t":"2026-10-12T14:15:00Z","v":7926,"vw":40.837491},{"c":40.8,"h":40.86,"l":40.79,"n":19,"o":40.86,"t":"2026-10-12T14:45:00Z","v":1593,"vw":40.806197},{"c":40.9188,"h":40.92,"l":40.8402,"n":15,"o":40.8402,"t":"2026-10-12T15:00:00Z","v":7820,"vw":40.867144},{"c":40.84,"h":40.92,"l":40.84,"n":26,"o":40.85,"t":"2026-10-12T15:15:00Z","v":6416,"vw":40.87174},{"c":40.8468,"h":40.895,"l":40.84,"n":15,"o":40.8472,"t":"2026-10-12T15:30:00Z","v":3748,"vw":40.866518},{"c":40.86,"h":40.885,"l":40.85,"n":7,"o":40.885,"t":"2026-10-12T15:45:00Z","v":912,"vw":40.876264},{"c":40.895,"h":40.895,"l":40.8901,"n":4,"o":40.8901,"t":"2026-10-12T16:00:00Z","v":751,"vw":40.892607},{"c":40.8756,"h":40.91,"l":40.79,"n":35,"o":40.86,"t":"2026-10-12T16:15:00Z","v":25199,"vw":40.847875},{"c":40.85,"h":40.8756,"l":40.83,"n":8,"o":40.8301,"t":"2026-10-12T16:30:00Z","v":910,"vw":40.851121},{"c":40.83,"h":40.87,"l":40.83,"n":11,"o":40.87,"t":"2026-10-12T16:45:00Z","v":1705,"vw":40.841925},{"c":40.82,"h":40.86,"l":40.79,"n":16,"o":40.858,"t":"2026-10-12T17:00:00Z","v":4537,"vw":40.809764},{"c":40.73,"h":40.89,"l":40.73,"n":21,"o":40.78,"t":"2026-10-12T17:15:00Z","v":10464,"vw":40.830117},{"c":40.75,"h":40.755,"l":40.65,"n":10,"o":40.73,"t":"2026-10-12T17:30:00Z","v":1710,"vw":40.723302},{"c":40.81,"h":40.81,"l":40.81,"n":5,"o":40.81,"t":"2026-10-12T17:45:00Z","v":248,"vw":40.81},{"c":40.78,"h":40.82,"l":40.68,"n":55,"o":40.71,"t":"2026-10-12T18:00:00Z","v":26310,"vw":40.739043},{"c":40.76,"h":40.82,"l":40.6999,"n":48,"o":40.71,"t":"2026-10-12T18:15:00Z","v":20667,"vw":40.763965},{"c":40.73,"h":40.735,"l":40.73,"n":12,"o":40.735,"t":"2026-10-12T18:30:00Z","v":641,"vw":40.7325},{"c":40.73,"h":40.735,"l":40.73,"n":4,"o":40.735,"t":"2026-10-12T18:45:00Z","v":300,"vw":40.7325},{"c":40.7,"h":40.72,"l":40.695,"n":11,"o":40.708,"t":"2026-10-12T19:00:00Z","v":2365,"vw":40.702483},{"c":40.7888,"h":40.7888,"l":40.746,"n":11,"o":40.75,"t":"2026-10-12T19:15:00Z","v":2026,"vw":40.769385},{"c":40.79,"h":40.79,"l":40.7,"n":14,"o":40.7142,"t":"2026-10-12T19:30:00Z","v":7627,"vw":40.738979},{"c":40.8099,"h":40.8099,"l":40.78,"n":6,"o":40.79,"t":"2026-10-12T19:45:00Z","v":569,"vw":40.790969},{"c":40.75,"h":40.75,"l":40.75,"n":3,"o":40.75,"t":"2026-10-12T20:00:00Z","v":102,"vw":40.75},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-12T21:45:00Z","v":400,"vw":40.75},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-12T22:00:00Z","v":400,"vw":40.75},{"c":41.15,"h":41.31,"l":41.02,"n":22,"o":41.02,"t":"2026-10-13T13:30:00Z","v":14985,"vw":41.214953},{"c":41.105,"h":41.105,"l":41.105,"n":1,"o":41.105,"t":"2026-10-13T13:45:00Z","v":124,"vw":41.105},{"c":40.9301,"h":41.08,"l":40.9301,"n":6,"o":41.08,"t":"2026-10-13T14:00:00Z","v":653,"vw":41.022063},{"c":41.13,"h":41.13,"l":41.02,"n":3,"o":41.02,"t":"2026-10-13T14:15:00Z","v":872,"vw":41.066076},{"c":41.054,"h":41.13,"l":40.95,"n":12,"o":40.95,"t":"2026-10-13T14:30:00Z","v":2870,"vw":41.059132},{"c":41.06,"h":41.1168,"l":40.94,"n":5,"o":40.94,"t":"2026-10-13T14:45:00Z","v":1833,"vw":41.039031},{"c":41.15,"h":41.15,"l":41.04,"n":30,"o":41.04,"t":"2026-10-13T15:00:00Z","v":5747,"vw":41.133392},{"c":41.09,"h":41.16,"l":41.09,"n":4,"o":41.16,"t":"2026-10-13T15:15:00Z","v":550,"vw":41.132},{"c":41.0801,"h":41.18,"l":41.0708,"n":11,"o":41.18,"t":"2026-10-13T15:30:00Z","v":1016,"vw":41.124138},{"c":41.1426,"h":41.17,"l":41.085,"n":18,"o":41.085,"t":"2026-10-13T15:45:00Z","v":2498,"vw":41.140555},{"c":41.086,"h":41.17,"l":41.06,"n":6,"o":41.17,"t":"2026-10-13T16:00:00Z","v":1779,"vw":41.089069},{"c":41.0626,"h":41.17,"l":40.97,"n":10,"o":41.17,"t":"2026-10-13T16:15:00Z","v":4548,"vw":41.015507},{"c":40.9801,"h":41.14,"l":40.9801,"n":6,"o":41.14,"t":"2026-10-13T16:30:00Z","v":2239,"vw":40.996853},{"c":41.05,"h":41.14,"l":41.05,"n":5,"o":41.14,"t":"2026-10-13T16:45:00Z","v":818,"vw":41.091803},{"c":41.13,"h":41.14,"l":41.13,"n":3,"o":41.14,"t":"2026-10-13T17:00:00Z","v":340,"vw":41.136835},{"c":41.0501,"h":41.14,"l":41.0501,"n":14,"o":41.13,"t":"2026-10-13T17:15:00Z","v":3483,"vw":41.125975},{"c":41.14,"h":41.14,"l":41.0374,"n":4,"o":41.0374,"t":"2026-10-13T17:30:00Z","v":1122,"vw":41.074174},{"c":41.1104,"h":41.14,"l":41.1104,"n":7,"o":41.1386,"t":"2026-10-13T17:45:00Z","v":1594,"vw":41.118649},{"c":41.179,"h":41.2,"l":41.15,"n":7,"o":41.15,"t":"2026-10-13T18:00:00Z","v":14740,"vw":41.194402},{"c":41.2,"h":41.2,"l":41.105,"n":2,"o":41.105,"t":"2026-10-13T18:15:00Z","v":530,"vw":41.176698},{"c":41.29,"h":41.29,"l":41.14,"n":20,"o":41.19,"t":"2026-10-13T18:30:00Z","v":2436,"vw":41.196759},{"c":41.28,"h":41.3,"l":41.2,"n":13,"o":41.2,"t":"2026-10-13T18:45:00Z","v":2288,"vw":41.240384},{"c":41.265,"h":41.29,"l":41.23,"n":17,"o":41.25,"t":"2026-10-13T19:00:00Z","v":1418,"vw":41.261505},{"c":41.2559,"h":41.2773,"l":41.23,"n":10,"o":41.265,"t":"2026-10-13T19:15:00Z","v":4359,"vw":41.239737},{"c":41.27,"h":41.3286,"l":41.265,"n":7,"o":41.3286,"t":"2026-10-13T19:30:00Z","v":1236,"vw":41.288314},{"c":41.31,"h":41.32,"l":41.23,"n":24,"o":41.26,"t":"2026-10-13T19:45:00Z","v":1835,"vw":41.25977},{"c":41.1,"h":41.18,"l":40.954,"n":13,"o":41.18,"t":"2026-10-14T13:30:00Z","v":3602,"vw":41.139489},{"c":41.06,"h":41.095,"l":41.03,"n":10,"o":41.095,"t":"2026-10-14T13:45:00Z","v":681,"vw":41.0616},{"c":41.03,"h":41.03,"l":40.99,"n":4,"o":40.99,"t":"2026-10-14T14:00:00Z","v":601,"vw":40.996667},{"c":41.028,"h":41.03,"l":40.9001,"n":14,"o":41.02,"t":"2026-10-14T14:15:00Z","v":4346,"vw":40.973319},{"c":41.0193,"h":41.1,"l":40.97,"n":23,"o":41.02,"t":"2026-10-14T14:30:00Z","v":12786,"vw":41.027648},{"c":41.006,"h":41.0088,"l":40.95,"n":7,"o":41.0088,"t":"2026-10-14T14:45:00Z","v":785,"vw":40.98348},{"c":41,"h":41,"l":40.8801,"n":19,"o":40.975,"t":"2026-10-14T15:00:00Z","v":2915,"vw":40.95641},{"c":41.06,"h":41.06,"l":41.06,"n":1,"o":41.06,"t":"2026-10-14T15:15:00Z","v":1706,"vw":41.06},{"c":41.025,"h":41.06,"l":41,"n":9,"o":41.06,"t":"2026-10-14T15:30:00Z","v":11712,"vw":41.006048},{"c":40.9992,"h":41.0675,"l":40.9992,"n":3,"o":41.025,"t":"2026-10-14T15:45:00Z","v":905,"vw":41.050804},{"c":41.08,"h":41.08,"l":40.99,"n":9,"o":41.05,"t":"2026-10-14T16:00:00Z","v":1240,"vw":41.039347},{"c":41.022,"h":41.022,"l":41.01,"n":2,"o":41.01,"t":"2026-10-14T16:15:00Z","v":360,"vw":41.015033},{"c":41.0899,"h":41.09,"l":40.93,"n":4,"o":41.09,"t":"2026-10-14T16:30:00Z","v":30212,"vw":40.932693},{"c":40.9585,"h":40.9874,"l":40.9585,"n":3,"o":40.9874,"t":"2026-10-14T17:00:00Z","v":556,"vw":40.979768},{"c":40.9,"h":41.0891,"l":40.9,"n":14,"o":41.0891,"t":"2026-10-14T17:15:00Z","v":6172,"vw":40.962188},{"c":41.005,"h":41.005,"l":41.005,"n":3,"o":41.005,"t":"2026-10-14T17:45:00Z","v":542,"vw":41.005},{"c":41.005,"h":41.005,"l":41.005,"n":1,"o":41.005,"t":"2026-10-14T18:00:00Z","v":116,"vw":41.005},{"c":40.96,"h":41.0308,"l":40.96,"n":4,"o":41.015,"t":"2026-10-14T18:15:00Z","v":1810,"vw":40.98086},{"c":41.08,"h":41.09,"l":41.01,"n":13,"o":41.07,"t":"2026-10-14T18:30:00Z","v":1903,"vw":41.065029},{"c":41.05,"h":41.07,"l":40.985,"n":59,"o":41.06,"t":"2026-10-14T18:45:00Z","v":16207,"vw":41.036263},{"c":41.0599,"h":41.09,"l":41.04,"n":111,"o":41.04,"t":"2026-10-14T19:00:00Z","v":7262,"vw":41.053906},{"c":41.075,"h":41.1399,"l":41.07,"n":32,"o":41.115,"t":"2026-10-14T19:15:00Z","v":5504,"vw":41.102597},{"c":41.1,"h":41.14,"l":41.07,"n":32,"o":41.14,"t":"2026-10-14T19:30:00Z","v":4918,"vw":41.088263},{"c":41.16,"h":41.17,"l":41.07,"n":80,"o":41.08,"t":"2026-10-14T19:45:00Z","v":4591,"vw":41.114787},{"c":41.16,"h":41.16,"l":41.15,"n":5,"o":41.15,"t":"2026-10-15T08:45:00Z","v":603,"vw":41.155},{"c":41.495,"h":41.495,"l":41.41,"n":3,"o":41.41,"t":"2026-10-15T13:30:00Z","v":3094,"vw":41.425522},{"c":41.3774,"h":41.4915,"l":41.3774,"n":3,"o":41.415,"t":"2026-10-15T13:45:00Z","v":1614,"vw":41.412511},{"c":41.47,"h":41.5258,"l":41.38,"n":8,"o":41.5,"t":"2026-10-15T14:00:00Z","v":1001,"vw":41.491507},{"c":41.56,"h":41.56,"l":41.427,"n":9,"o":41.47,"t":"2026-10-15T14:15:00Z","v":4252,"vw":41.498994},{"c":41.65,"h":41.65,"l":41.525,"n":12,"o":41.56,"t":"2026-10-15T14:30:00Z","v":8422,"vw":41.537649},{"c":41.65,"h":41.65,"l":41.555,"n":10,"o":41.555,"t":"2026-10-15T14:45:00Z","v":3422,"vw":41.641954},{"c":41.59,"h":41.61,"l":41.59,"n":7,"o":41.59,"t":"2026-10-15T15:00:00Z","v":2477,"vw":41.590969},{"c":41.54,"h":41.59,"l":41.54,"n":15,"o":41.5401,"t":"2026-10-15T15:15:00Z","v":7074,"vw":41.544879},{"c":41.55,"h":41.64,"l":41.55,"n":9,"o":41.55,"t":"2026-10-15T15:30:00Z","v":2611,"vw":41.609015},{"c":41.545,"h":41.59,"l":41.545,"n":9,"o":41.55,"t":"2026-10-15T15:45:00Z","v":2207,"vw":41.559238},{"c":41.5318,"h":41.6192,"l":41.4601,"n":14,"o":41.6192,"t":"2026-10-15T16:00:00Z","v":1317,"vw":41.514365},{"c":41.54,"h":41.59,"l":41.53,"n":20,"o":41.53,"t":"2026-10-15T16:15:00Z","v":3676,"vw":41.555023},{"c":41.5616,"h":41.57,"l":41.5616,"n":3,"o":41.565,"t":"2026-10-15T16:30:00Z","v":1346,"vw":41.563628},{"c":41.575,"h":41.575,"l":41.575,"n":1,"o":41.575,"t":"2026-10-15T16:45:00Z","v":113,"vw":41.575},{"c":41.57,"h":41.575,"l":41.535,"n":21,"o":41.575,"t":"2026-10-15T17:00:00Z","v":1656,"vw":41.565566},{"c":41.535,"h":41.616653,"l":41.535,"n":25,"o":41.61,"t":"2026-10-15T17:15:00Z","v":11240,"vw":41.590396},{"c":41.59,"h":41.61,"l":41.5,"n":63,"o":41.5,"t":"2026-10-15T17:30:00Z","v":20551,"vw":41.576807},{"c":41.65,"h":41.66,"l":41.529179,"n":68,"o":41.58,"t":"2026-10-15T17:45:00Z","v":23139,"vw":41.63012},{"c":41.55,"h":41.66,"l":41.5,"n":68,"o":41.66,"t":"2026-10-15T18:00:00Z","v":26510,"vw":41.575379},{"c":41.58,"h":41.66,"l":41.56,"n":29,"o":41.56,"t":"2026-10-15T18:15:00Z","v":4493,"vw":41.606379},{"c":41.5,"h":41.59,"l":41.5,"n":3,"o":41.59,"t":"2026-10-15T18:30:00Z","v":1021,"vw":41.576133},{"c":41.595,"h":41.595,"l":41.595,"n":2,"o":41.595,"t":"2026-10-15T18:45:00Z","v":875,"vw":41.595},{"c":41.64,"h":41.64,"l":41.615,"n":6,"o":41.615,"t":"2026-10-15T19:00:00Z","v":1206,"vw":41.626581},{"c":41.64,"h":41.6512,"l":41.635,"n":11,"o":41.6512,"t":"2026-10-15T19:15:00Z","v":1261,"vw":41.64123},{"c":41.655,"h":41.68,"l":41.585,"n":79,"o":41.635,"t":"2026-10-15T19:30:00Z","v":6499,"vw":41.628074},{"c":41.64,"h":41.71,"l":41.6229,"n":62,"o":41.65,"t":"2026-10-15T19:45:00Z","v":10696,"vw":41.674422},{"c":41.955,"h":42.02,"l":41.83,"n":12,"o":41.83,"t":"2026-10-16T13:30:00Z","v":2415,"vw":41.948219},{"c":42.08,"h":42.14,"l":42.02,"n":61,"o":42.03,"t":"2026-10-16T13:45:00Z","v":21788,"vw":42.060256},{"c":42.065,"h":42.13,"l":42.01,"n":31,"o":42.07,"t":"2026-10-16T14:00:00Z","v":2478,"vw":42.072224},{"c":42.1381,"h":42.1381,"l":42,"n":17,"o":42.12,"t":"2026-10-16T14:15:00Z","v":4996,"vw":42.041116},{"c":42.03,"h":42.08,"l":42.025,"n":42,"o":42.065,"t":"2026-10-16T14:45:00Z","v":9012,"vw":42.054581},{"c":42,"h":42.1099,"l":41.91,"n":117,"o":42.035,"t":"2026-10-16T15:00:00Z","v":28843,"vw":41.971818},{"c":42.02,"h":42.03,"l":41.975,"n":12,"o":42.03,"t":"2026-10-16T15:15:00Z","v":1606,"vw":42.007947},{"c":42.08,"h":42.08,"l":42.015,"n":3,"o":42.015,"t":"2026-10-16T15:30:00Z","v":577,"vw":42.066614},{"c":42.01,"h":42.0295,"l":41.99,"n":7,"o":41.99,"t":"2026-10-16T15:45:00Z","v":1841,"vw":42.006408},{"c":41.865,"h":41.865,"l":41.83,"n":3,"o":41.83,"t":"2026-10-16T16:00:00Z","v":500,"vw":41.837},{"c":41.87,"h":41.8991,"l":41.857,"n":16,"o":41.8991,"t":"2026-10-16T16:15:00Z","v":1503,"vw":41.877359},{"c":41.845,"h":41.845,"l":41.835,"n":7,"o":41.845,"t":"2026-10-16T16:30:00Z","v":712,"vw":41.841032},{"c":41.84,"h":41.84,"l":41.84,"n":1,"o":41.84,"t":"2026-10-16T16:45:00Z","v":100,"vw":41.84},{"c":41.76,"h":41.815,"l":41.76,"n":7,"o":41.815,"t":"2026-10-16T17:00:00Z","v":1439,"vw":41.784359},{"c":41.785,"h":41.785,"l":41.775,"n":6,"o":41.775,"t":"2026-10-16T17:15:00Z","v":384,"vw":41.781667},{"c":41.8312,"h":41.88,"l":41.785,"n":90,"o":41.86,"t":"2026-10-16T17:30:00Z","v":28185,"vw":41.831452},{"c":41.87,"h":41.875,"l":41.82,"n":10,"o":41.875,"t":"2026-10-16T17:45:00Z","v":837,"vw":41.847504},{"c":41.8397,"h":41.84,"l":41.755,"n":52,"o":41.84,"t":"2026-10-16T18:00:00Z","v":4072,"vw":41.793888},{"c":41.81,"h":41.84,"l":41.79,"n":61,"o":41.8076,"t":"2026-10-16T18:15:00Z","v":3892,"vw":41.822044},{"c":41.82,"h":41.84,"l":41.76,"n":56,"o":41.8,"t":"2026-10-16T18:30:00Z","v":6961,"vw":41.791222},{"c":41.7995,"h":41.84,"l":41.79,"n":16,"o":41.84,"t":"2026-10-16T18:45:00Z","v":1658,"vw":41.830157},{"c":41.789,"h":41.83,"l":41.78,"n":37,"o":41.82,"t":"2026-10-16T19:00:00Z","v":8402,"vw":41.790891},{"c":41.835,"h":41.875,"l":41.77,"n":27,"o":41.84,"t":"2026-10-16T19:15:00Z","v":2696,"vw":41.831794},{"c":41.815,"h":41.86,"l":41.8,"n":14,"o":41.86,"t":"2026-10-16T19:30:00Z","v":2148,"vw":41.818627},{"c":41.83,"h":41.86,"l":41.79,"n":43,"o":41.79,"t":"2026-10-16T19:45:00Z","v":3994,"vw":41.820577},{"c":41.76,"h":41.76,"l":41.76,"n":3,"o":41.76,"t":"2026-10-19T13:30:00Z","v":1017,"vw":41.76},{"c":41.785,"h":41.785,"l":41.66,"n":10,"o":41.6683,"t":"2026-10-19T13:45:00Z","v":6371,"vw":41.752234},{"c":41.72,"h":41.82,"l":41.72,"n":59,"o":41.82,"t":"2026-10-19T14:15:00Z","v":4490,"vw":41.761272},{"c":41.7151,"h":41.77,"l":41.7151,"n":17,"o":41.745,"t":"2026-10-19T14:30:00Z","v":1614,"vw":41.739341},{"c":41.757,"h":41.757,"l":41.75,"n":3,"o":41.75,"t":"2026-10-19T14:45:00Z","v":1379,"vw":41.755795},{"c":41.7,"h":41.75,"l":41.7,"n":34,"o":41.75,"t":"2026-10-19T15:00:00Z","v":7571,"vw":41.721796},{"c":41.6301,"h":41.75,"l":41.6301,"n":19,"o":41.695,"t":"2026-10-19T15:15:00Z","v":1756,"vw":41.719876},{"c":41.735,"h":41.735,"l":41.64,"n":13,"o":41.735,"t":"2026-10-19T15:30:00Z","v":2321,"vw":41.730711},{"c":41.75,"h":41.81,"l":41.685,"n":13,"o":41.81,"t":"2026-10-19T16:00:00Z","v":1144,"vw":41.761531},{"c":41.685,"h":41.7682,"l":41.685,"n":15,"o":41.685,"t":"2026-10-19T16:15:00Z","v":2658,"vw":41.690578},{"c":41.685,"h":41.77,"l":41.685,"n":7,"o":41.7275,"t":"2026-10-19T16:30:00Z","v":2128,"vw":41.717664},{"c":41.685,"h":41.685,"l":41.685,"n":3,"o":41.685,"t":"2026-10-19T16:45:00Z","v":320,"vw":41.685},{"c":41.655,"h":41.71,"l":41.5901,"n":8,"o":41.5901,"t":"2026-10-19T17:00:00Z","v":764,"vw":41.667932},{"c":41.566,"h":41.705,"l":41.566,"n":16,"o":41.655,"t":"2026-10-19T17:15:00Z","v":1820,"vw":41.617247},{"c":41.645,"h":41.6611,"l":41.645,"n":7,"o":41.645,"t":"2026-10-19T17:30:00Z","v":937,"vw":41.655176},{"c":41.62,"h":41.66,"l":41.6,"n":114,"o":41.645,"t":"2026-10-19T17:45:00Z","v":22731,"vw":41.634067},{"c":41.68,"h":41.685,"l":41.58,"n":36,"o":41.64,"t":"2026-10-19T18:00:00Z","v":3959,"vw":41.643902},{"c":41.64,"h":41.68,"l":41.63,"n":123,"o":41.67,"t":"2026-10-19T18:15:00Z","v":14507,"vw":41.648212},{"c":41.66,"h":41.76,"l":41.64,"n":10,"o":41.64,"t":"2026-10-19T18:30:00Z","v":934,"vw":41.681722},{"c":41.665,"h":41.665,"l":41.665,"n":14,"o":41.665,"t":"2026-10-19T18:45:00Z","v":1976,"vw":41.665},{"c":41.66,"h":41.66,"l":41.66,"n":4,"o":41.66,"t":"2026-10-19T19:00:00Z","v":928,"vw":41.66},{"c":41.655,"h":41.655,"l":41.655,"n":7,"o":41.655,"t":"2026-10-19T19:15:00Z","v":2051,"vw":41.655},{"c":41.655,"h":41.6755,"l":41.655,"n":17,"o":41.655,"t":"2026-10-19T19:30:00Z","v":1863,"vw":41.665442},{"c":41.61,"h":41.71,"l":41.61,"n":34,"o":41.71,"t":"2026-10-19T19:45:00Z","v":1894,"vw":41.65534},{"c":41.57,"h":41.57,"l":41.57,"n":3,"o":41.57,"t":"2026-10-19T20:00:00Z","v":105,"vw":41.57},{"c":41.7817,"h":41.83,"l":41.72,"n":7,"o":41.72,"t":"2026-10-20T13:30:00Z","v":2655,"vw":41.730743},{"c":41.845,"h":41.86,"l":41.8317,"n":6,"o":41.86,"t":"2026-10-20T13:45:00Z","v":1367,"vw":41.839412},{"c":41.92,"h":41.92,"l":41.7801,"n":15,"o":41.825,"t":"2026-10-20T14:15:00Z","v":2657,"vw":41.830612},{"c":42.06,"h":42.06,"l":41.945,"n":3,"o":42.05,"t":"2026-10-20T14:30:00Z","v":9802,"vw":41.950437},{"c":41.935,"h":42.01,"l":41.8853,"n":7,"o":42.01,"t":"2026-10-20T14:45:00Z","v":5171,"vw":41.935543},{"c":41.895,"h":41.9897,"l":41.8817,"n":6,"o":41.9897,"t":"2026-10-20T15:00:00Z","v":359,"vw":41.927097},{"c":41.8249,"h":41.85,"l":41.81,"n":17,"o":41.81,"t":"2026-10-20T15:15:00Z","v":1134,"vw":41.825126},{"c":41.865,"h":41.865,"l":41.805,"n":5,"o":41.805,"t":"2026-10-20T15:30:00Z","v":319,"vw":41.832381},{"c":41.7201,"h":41.8985,"l":41.72,"n":13,"o":41.8517,"t":"2026-10-20T15:45:00Z","v":2155,"vw":41.809952},{"c":41.81,"h":41.81,"l":41.79,"n":3,"o":41.79,"t":"2026-10-20T16:30:00Z","v":1199,"vw":41.807281},{"c":41.82,"h":41.91,"l":41.73,"n":6,"o":41.89,"t":"2026-10-20T16:45:00Z","v":1210,"vw":41.869573},{"c":41.73,"h":41.73,"l":41.73,"n":1,"o":41.73,"t":"2026-10-20T17:00:00Z","v":423,"vw":41.73},{"c":41.82,"h":41.9,"l":41.82,"n":5,"o":41.9,"t":"2026-10-20T17:45:00Z","v":520,"vw":41.864182},{"c":41.89,"h":41.9099,"l":41.7779,"n":11,"o":41.9099,"t":"2026-10-20T18:00:00Z","v":2829,"vw":41.876192},{"c":41.91,"h":41.91,"l":41.85,"n":3,"o":41.85,"t":"2026-10-20T18:15:00Z","v":448,"vw":41.885676},{"c":41.884,"h":41.96,"l":41.87,"n":7,"o":41.96,"t":"2026-10-20T18:30:00Z","v":694,"vw":41.904766},{"c":42.0899,"h":42.0899,"l":41.9,"n":57,"o":41.96,"t":"2026-10-20T19:00:00Z","v":4438,"vw":41.992403},{"c":41.995,"h":42.012,"l":41.93,"n":123,"o":41.99,"t":"2026-10-20T19:15:00Z","v":7771,"vw":41.973762},{"c":41.92,"h":41.995,"l":41.91,"n":39,"o":41.93,"t":"2026-10-20T19:30:00Z","v":3987,"vw":41.945978},{"c":42.0017,"h":42.034,"l":41.9427,"n":6,"o":41.9427,"t":"2026-10-20T19:45:00Z","v":1011,"vw":41.996271},{"c":41.99,"h":41.99,"l":41.99,"n":5,"o":41.99,"t":"2026-10-20T20:00:00Z","v":236,"vw":41.99},{"c":42,"h":42.08,"l":42,"n":18,"o":42.08,"t":"2026-10-21T13:30:00Z","v":2924,"vw":42.071829},{"c":42.06,"h":42.12,"l":42.04,"n":36,"o":42.0497,"t":"2026-10-21T13:45:00Z","v":3097,"vw":42.08958},{"c":42,"h":42.0039,"l":42,"n":4,"o":42.0039,"t":"2026-10-21T14:00:00Z","v":775,"vw":42.001902},{"c":42,"h":42,"l":41.92,"n":5,"o":41.92,"t":"2026-10-21T14:30:00Z","v":430,"vw":41.946667},{"c":41.965,"h":41.965,"l":41.965,"n":1,"o":41.965,"t":"2026-10-21T14:45:00Z","v":126,"vw":41.965},{"c":41.9331,"h":42.0399,"l":41.9164,"n":8,"o":41.95,"t":"2026-10-21T15:00:00Z","v":12263,"vw":41.947523},{"c":41.88,"h":42.03,"l":41.88,"n":6,"o":41.98,"t":"2026-10-21T15:15:00Z","v":755,"vw":41.943807},{"c":41.975,"h":42.01,"l":41.88,"n":6,"o":41.88,"t":"2026-10-21T15:30:00Z","v":991,"vw":41.917302},{"c":41.99,"h":41.99,"l":41.984,"n":2,"o":41.984,"t":"2026-10-21T15:45:00Z","v":274,"vw":41.98619},{"c":42.048,"h":42.048,"l":41.9069,"n":11,"o":42,"t":"2026-10-21T16:15:00Z","v":1889,"vw":41.993138},{"c":42.048,"h":42.06,"l":42.04,"n":21,"o":42.04,"t":"2026-10-21T16:30:00Z","v":1995,"vw":42.047141},{"c":42.07,"h":42.075,"l":41.99,"n":7,"o":42.075,"t":"2026-10-21T16:45:00Z","v":1875,"vw":42.063029},{"c":42.095,"h":42.14,"l":42.065,"n":13,"o":42.065,"t":"2026-10-21T17:00:00Z","v":2843,"vw":42.100309},{"c":42.0917,"h":42.095,"l":42.0917,"n":2,"o":42.095,"t":"2026-10-21T17:15:00Z","v":265,"vw":42.093755},{"c":42.1,"h":42.1,"l":42.1,"n":4,"o":42.1,"t":"2026-10-21T17:30:00Z","v":442,"vw":42.1},{"c":42.1,"h":42.1416,"l":42.1,"n":4,"o":42.1416,"t":"2026-10-21T17:45:00Z","v":550,"vw":42.112455},{"c":42.075,"h":42.1,"l":42.075,"n":30,"o":42.1,"t":"2026-10-21T18:00:00Z","v":964,"vw":42.085823},{"c":42.17,"h":42.17,"l":42.17,"n":1,"o":42.17,"t":"2026-10-21T18:15:00Z","v":253,"vw":42.17},{"c":42.0888,"h":42.0906,"l":42.0888,"n":4,"o":42.0906,"t":"2026-10-21T18:30:00Z","v":395,"vw":42.089934},{"c":42.035,"h":42.085,"l":42.02,"n":54,"o":42.08,"t":"2026-10-21T18:45:00Z","v":3820,"vw":42.046206},{"c":41.96,"h":42.02,"l":41.96,"n":18,"o":41.96,"t":"2026-10-21T19:00:00Z","v":1204,"vw":41.976825},{"c":41.98,"h":42.0099,"l":41.95,"n":12,"o":41.99,"t":"2026-10-21T19:15:00Z","v":3321,"vw":41.987598},{"c":42.03,"h":42.06,"l":41.98,"n":38,"o":42.04,"t":"2026-10-21T19:30:00Z","v":4897,"vw":42.029853},{"c":42.08,"h":42.08,"l":42.0062,"n":25,"o":42.045,"t":"2026-10-21T19:45:00Z","v":2595,"vw":42.037172},{"c":42.08,"h":42.08,"l":42.08,"n":3,"o":42.08,"t":"2026-10-21T20:00:00Z","v":102,"vw":42.08},{"c":42.055,"h":42.09,"l":41.945,"n":40,"o":42.09,"t":"2026-10-22T13:30:00Z","v":5405,"vw":42.065457},{"c":41.96,"h":42.035,"l":41.9493,"n":3,"o":42.035,"t":"2026-10-22T13:45:00Z","v":1146,"vw":41.969178},{"c":41.9681,"h":41.9681,"l":41.88,"n":4,"o":41.88,"t":"2026-10-22T14:15:00Z","v":522,"vw":41.942792},{"c":41.84,"h":41.96,"l":41.84,"n":33,"o":41.8525,"t":"2026-10-22T14:30:00Z","v":5131,"vw":41.869835},{"c":41.9625,"h":41.9625,"l":41.83,"n":10,"o":41.95,"t":"2026-10-22T15:00:00Z","v":5192,"vw":41.90929},{"c":41.91,"h":41.91,"l":41.91,"n":4,"o":41.91,"t":"2026-10-22T15:15:00Z","v":300,"vw":41.91},{"c":41.91,"h":41.91,"l":41.8658,"n":39,"o":41.8658,"t":"2026-10-22T15:30:00Z","v":2510,"vw":41.894432},{"c":41.8699,"h":41.96,"l":41.82,"n":10,"o":41.82,"t":"2026-10-22T15:45:00Z","v":5706,"vw":41.897387},{"c":41.8742,"h":41.8742,"l":41.8742,"n":1,"o":41.8742,"t":"2026-10-22T16:00:00Z","v":200,"vw":41.8742},{"c":41.925,"h":41.97,"l":41.8707,"n":39,"o":41.8707,"t":"2026-10-22T16:15:00Z","v":4713,"vw":41.921727},{"c":41.9775,"h":41.99,"l":41.975,"n":10,"o":41.99,"t":"2026-10-22T16:30:00Z","v":1100,"vw":41.985227},{"c":42.07,"h":42.07,"l":41.985,"n":43,"o":41.99,"t":"2026-10-22T16:45:00Z","v":2922,"vw":42.041098},{"c":42.08,"h":42.1,"l":41.99,"n":42,"o":42.08,"t":"2026-10-22T17:15:00Z","v":3989,"vw":42.044203},{"c":42,"h":42.08,"l":41.995,"n":15,"o":42.08,"t":"2026-10-22T17:30:00Z","v":2984,"vw":42.017541},{"c":42,"h":42,"l":41.99,"n":2,"o":41.99,"t":"2026-10-22T18:00:00Z","v":400,"vw":41.995},{"c":42.015,"h":42.019,"l":41.9201,"n":6,"o":42.019,"t":"2026-10-22T18:15:00Z","v":3630,"vw":42.003595},{"c":42.07,"h":42.07,"l":42.07,"n":1,"o":42.07,"t":"2026-10-22T18:30:00Z","v":166,"vw":42.07},{"c":41.96,"h":42.035,"l":41.96,"n":6,"o":42.035,"t":"2026-10-22T18:45:00Z","v":1047,"vw":41.989703},{"c":42.04,"h":42.045,"l":41.96,"n":15,"o":42.0043,"t":"2026-10-22T19:00:00Z","v":3721,"vw":42.022962},{"c":42.035,"h":42.09,"l":42.0017,"n":10,"o":42.09,"t":"2026-10-22T19:15:00Z","v":2761,"vw":42.035014},{"c":42.045,"h":42.0474,"l":42.045,"n":15,"o":42.045,"t":"2026-10-22T19:30:00Z","v":1263,"vw":42.045493},{"c":42.09,"h":42.13,"l":42.08,"n":22,"o":42.08,"t":"2026-10-22T19:45:00Z","v":1691,"vw":42.101429},{"c":42.14,"h":42.14,"l":42.14,"n":1,"o":42.14,"t":"2026-10-22T20:00:00Z","v":248,"vw":42.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.65,"strike":48.45026367072372,"iv":0.5278509589918221,"gamma":0.04494577982823171,"theta":-0.03130428635681698,"vega":0.033116018644868774,"rho":0.005925701952938595,"breakevenPct":16.516999693221923},{"delta":0.25,"premium":0.65,"strike":45.81793592858933,"iv":0.38975779996406995,"gamma":0.06922641324359508,"theta":-0.026631220627155856,"vega":0.037575410712962706,"rho":0.007472596431453737,"breakevenPct":10.270374771213397},{"delta":0.3,"premium":0.65,"strike":44.421941821010556,"iv":0.3041227773336115,"gamma":0.09781313572919761,"theta":-0.023097500320534328,"vega":0.04105751341210008,"rho":0.00899824856187871,"breakevenPct":6.957621786925843},{"delta":0.35,"premium":0.6687902440283173,"strike":43.62419511943365,"iv":0.25288616089618876,"gamma":0.1256693657078462,"theta":-0.02078844624715364,"vega":0.04356773157353403,"rho":0.010511764877697904,"breakevenPct":5.109125209923991},{"delta":0.4,"premium":0.6988128864919467,"strike":43.023742270161065,"iv":0.2147468690904268,"gamma":0.15226886850220603,"theta":-0.019030578545993316,"vega":0.04568737645769143,"rho":0.012022114216605472,"breakevenPct":3.755470234107766},{"delta":0.45,"premium":0.757141745706925,"strike":42.71429127146538,"iv":0.19767345583189416,"gamma":0.169255661248256,"theta":-0.01802095940815899,"vega":0.04597186109064504,"rho":0.013554443463533558,"breakevenPct":3.1595467896827265},{"delta":0.5,"premium":0.8166359274765606,"strike":42.416820362617194,"iv":0.18146729175824552,"gamma":0.18584671379599274,"theta":-0.017042144490294897,"vega":0.046180795053902164,"rho":0.015087677588806591,"breakevenPct":2.5948179641522486},{"delta":0.55,"premium":0.8761301092461962,"strike":42.11934945376902,"iv":0.1652611276845969,"gamma":0.20243776634372948,"theta":-0.016063329572430805,"vega":0.04638972901715929,"rho":0.016620911714079624,"breakevenPct":2.03008913862177},{"delta":0.6,"premium":1.0205175792503345,"strike":41.818086672829686,"iv":0.15776130334138758,"gamma":0.19925928764502052,"theta":-0.014733206714976755,"vega":0.04414528552453591,"rho":0.01822429393123766,"breakevenPct":1.6578173993355876},{"delta":0.65,"premium":1.2217874027864557,"strike":41.51428316560535,"iv":0.15609512150179275,"gamma":0.18283432634552496,"theta":-0.013167691604095685,"vega":0.040256967861232514,"rho":0.01987467855159128,"breakevenPct":1.4145006369050885},{"delta":0.7,"premium":1.4230572263225763,"strike":41.21047965838102,"iv":0.15442893966219792,"gamma":0.16640936504602943,"theta":-0.01160217649321462,"vega":0.036368650197929134,"rho":0.021525063171944896,"breakevenPct":1.1711838744745902},{"delta":0.75,"premium":1.6243270498586975,"strike":40.90667615115668,"iv":0.1527627578226031,"gamma":0.14998440374653388,"theta":-0.01003666138233355,"vega":0.03248033253462575,"rho":0.02317544779229852,"breakevenPct":0.9278671120440914},{"delta":0.8,"premium":1.8255968733948187,"strike":40.60287264393235,"iv":0.15109657598300827,"gamma":0.13355944244703832,"theta":-0.008471146271452483,"vega":0.028592014871322357,"rho":0.02482583241265214,"breakevenPct":0.6845503496135927},{"delta":0.85,"premium":2.0268666969309392,"strike":40.29906913670801,"iv":0.14943039414341344,"gamma":0.11713448114754281,"theta":-0.006905631160571416,"vega":0.024703697208018974,"rho":0.026476217033005754,"breakevenPct":0.44123358718309436},{"delta":0.9,"premium":2.193359520704551,"strike":40.034205923562645,"iv":0.14536873411378776,"gamma":0.10296770814545748,"theta":-0.005396511718419997,"vega":0.020753654279297776,"rho":0.028129470125926377,"breakevenPct":0.20779649802372865}],"put":[{"delta":0.15,"premium":0.65,"strike":35.56799692253334,"iv":0.6515180253686707,"gamma":0.03036929755928549,"theta":-0.030305457009722397,"vega":0.02757547507279605,"rho":-0.005661345423246288,"breakevenPct":17.13811836133521},{"delta":0.2,"premium":0.65,"strike":38.2111291670264,"iv":0.46368380127794867,"gamma":0.05133121312094444,"theta":-0.0254923800131319,"vega":0.03309889573157123,"rho":-0.007432958015768511,"breakevenPct":10.86585389884576},{"delta":0.25,"premium":0.6812023314142132,"strike":39.62404662828426,"iv":0.3686968925313797,"gamma":0.0733920179268928,"theta":-0.022555092746450563,"vega":0.03750991093200015,"rho":-0.009234733870629078,"breakevenPct":7.58698553186984},{"delta":0.3,"premium":0.7368603298134018,"strike":40.49147106417869,"iv":0.315331199221042,"gamma":0.09412453110224293,"theta":-0.020674123396245008,"vega":0.04094723737020944,"rho":-0.011048696521845308,"breakevenPct":5.660629486556034},{"delta":0.35,"premium":0.7930836071858861,"strike":41.14466885748709,"iv":0.274752559574827,"gamma":0.11455680659679571,"theta":-0.018846143949961747,"vega":0.04359468211575462,"rho":-0.012861035894191195,"breakevenPct":4.243983743945885},{"delta":0.4,"premium":0.8502192456728426,"strike":41.60175396538274,"iv":0.24586103246774063,"gamma":0.13416496651586288,"theta":-0.01705999881392273,"vega":0.04527030184709904,"rho":-0.014669082472773372,"breakevenPct":3.294886759112723},{"delta":0.45,"premium":0.911528549443416,"strike":42.0354724598259,"iv":0.21899561559234487,"gamma":0.1524564808081296,"theta":-0.015311583131704503,"vega":0.04666411296287628,"rho":-0.01647351957408436,"breakevenPct":2.4111440190259135},{"delta":0.5,"premium":1.0010868645666318,"strike":42.31103650635887,"iv":0.2058437111927578,"gamma":0.16183641864866477,"theta":-0.013818535260962694,"vega":0.04615053231638677,"rho":-0.01825352631083996,"breakevenPct":1.96974456148022},{"delta":0.55,"premium":1.0906451796898478,"strike":42.58660055289184,"iv":0.1926918067931707,"gamma":0.17121635648919994,"theta":-0.012325487390220883,"vega":0.045636951669897265,"rho":-0.020033533047595562,"breakevenPct":1.5283451039345262},{"delta":0.6,"premium":1.1802034948130635,"strike":42.86216459942481,"iv":0.17953990239358364,"gamma":0.18059629432973512,"theta":-0.010832439519479074,"vega":0.04512337102340776,"rho":-0.02181353978435116,"breakevenPct":1.0869456463888332},{"delta":0.65,"premium":1.4490136712895716,"strike":43.24217694193467,"iv":0.1849827263532388,"gamma":0.17080878574481462,"theta":-0.010452372750525433,"vega":0.04354262551390683,"rho":-0.023627898340729266,"breakevenPct":0.8230582091953035},{"delta":0.7,"premium":1.8972146487259067,"strike":43.726718539163144,"iv":0.20903469160052857,"gamma":0.1418389738875163,"theta":-0.011186149764255974,"vega":0.04089388797304569,"rho":-0.025476635343110572,"breakevenPct":0.736820383395264}]},"raw":{"call":[{"delta":0.2,"premium":0.65,"strike":48.45026367072372,"iv":0.5278509589918221,"gamma":0.04494577982823171,"theta":-0.03130428635681698,"vega":0.033116018644868774,"rho":0.005925701952938595,"breakevenPct":16.516999693221923},{"delta":0.25,"premium":0.65,"strike":45.81793592858933,"iv":0.38975779996406995,"gamma":0.06922641324359508,"theta":-0.026631220627155856,"vega":0.037575410712962706,"rho":0.007472596431453737,"breakevenPct":10.270374771213397},{"delta":0.3,"premium":0.65,"strike":44.421941821010556,"iv":0.3041227773336115,"gamma":0.09781313572919761,"theta":-0.023097500320534328,"vega":0.04105751341210008,"rho":0.00899824856187871,"breakevenPct":6.957621786925843},{"delta":0.35,"premium":0.6687902440283173,"strike":43.62419511943365,"iv":0.25288616089618876,"gamma":0.1256693657078462,"theta":-0.02078844624715364,"vega":0.04356773157353403,"rho":0.010511764877697904,"breakevenPct":5.109125209923991},{"delta":0.4,"premium":0.6988128864919467,"strike":43.023742270161065,"iv":0.2147468690904268,"gamma":0.15226886850220603,"theta":-0.019030578545993316,"vega":0.04568737645769143,"rho":0.012022114216605472,"breakevenPct":3.755470234107766},{"delta":0.45,"premium":0.757141745706925,"strike":42.71429127146538,"iv":0.19767345583189416,"gamma":0.169255661248256,"theta":-0.01802095940815899,"vega":0.04597186109064504,"rho":0.013554443463533558,"breakevenPct":3.1595467896827265},{"delta":0.5,"premium":0.8166359274765606,"strike":42.416820362617194,"iv":0.18146729175824552,"gamma":0.18584671379599274,"theta":-0.017042144490294897,"vega":0.046180795053902164,"rho":0.015087677588806591,"breakevenPct":2.5948179641522486},{"delta":0.55,"premium":0.8761301092461962,"strike":42.11934945376902,"iv":0.1652611276845969,"gamma":0.20243776634372948,"theta":-0.016063329572430805,"vega":0.04638972901715929,"rho":0.016620911714079624,"breakevenPct":2.03008913862177},{"delta":0.6,"premium":1.0205175792503345,"strike":41.818086672829686,"iv":0.15776130334138758,"gamma":0.19925928764502052,"theta":-0.014733206714976755,"vega":0.04414528552453591,"rho":0.01822429393123766,"breakevenPct":1.6578173993355876},{"delta":0.65,"premium":1.2217874027864557,"strike":41.51428316560535,"iv":0.15609512150179275,"gamma":0.18283432634552496,"theta":-0.013167691604095685,"vega":0.040256967861232514,"rho":0.01987467855159128,"breakevenPct":1.4145006369050885},{"delta":0.7,"premium":1.4230572263225763,"strike":41.21047965838102,"iv":0.15442893966219792,"gamma":0.16640936504602943,"theta":-0.01160217649321462,"vega":0.036368650197929134,"rho":0.021525063171944896,"breakevenPct":1.1711838744745902},{"delta":0.75,"premium":1.6243270498586975,"strike":40.90667615115668,"iv":0.1527627578226031,"gamma":0.14998440374653388,"theta":-0.01003666138233355,"vega":0.03248033253462575,"rho":0.02317544779229852,"breakevenPct":0.9278671120440914},{"delta":0.8,"premium":1.8255968733948187,"strike":40.60287264393235,"iv":0.15109657598300827,"gamma":0.13355944244703832,"theta":-0.008471146271452483,"vega":0.028592014871322357,"rho":0.02482583241265214,"breakevenPct":0.6845503496135927},{"delta":0.85,"premium":2.0268666969309392,"strike":40.29906913670801,"iv":0.14943039414341344,"gamma":0.11713448114754281,"theta":-0.006905631160571416,"vega":0.024703697208018974,"rho":0.026476217033005754,"breakevenPct":0.44123358718309436},{"delta":0.9,"premium":2.193359520704551,"strike":40.034205923562645,"iv":0.14536873411378776,"gamma":0.10296770814545748,"theta":-0.005396511718419997,"vega":0.020753654279297776,"rho":0.028129470125926377,"breakevenPct":0.20779649802372865}],"put":[{"delta":0.15,"premium":0.65,"strike":35.56799692253334,"iv":0.6515180253686707,"gamma":0.03036929755928549,"theta":-0.030305457009722397,"vega":0.02757547507279605,"rho":-0.005661345423246288,"breakevenPct":17.13811836133521},{"delta":0.2,"premium":0.65,"strike":38.2111291670264,"iv":0.46368380127794867,"gamma":0.05133121312094444,"theta":-0.0254923800131319,"vega":0.03309889573157123,"rho":-0.007432958015768511,"breakevenPct":10.86585389884576},{"delta":0.25,"premium":0.6812023314142132,"strike":39.62404662828426,"iv":0.3686968925313797,"gamma":0.0733920179268928,"theta":-0.022555092746450563,"vega":0.03750991093200015,"rho":-0.009234733870629078,"breakevenPct":7.58698553186984},{"delta":0.3,"premium":0.7368603298134018,"strike":40.49147106417869,"iv":0.315331199221042,"gamma":0.09412453110224293,"theta":-0.020674123396245008,"vega":0.04094723737020944,"rho":-0.011048696521845308,"breakevenPct":5.660629486556034},{"delta":0.35,"premium":0.7930836071858861,"strike":41.14466885748709,"iv":0.274752559574827,"gamma":0.11455680659679571,"theta":-0.018846143949961747,"vega":0.04359468211575462,"rho":-0.012861035894191195,"breakevenPct":4.243983743945885},{"delta":0.4,"premium":0.8502192456728426,"strike":41.60175396538274,"iv":0.24586103246774063,"gamma":0.13416496651586288,"theta":-0.01705999881392273,"vega":0.04527030184709904,"rho":-0.014669082472773372,"breakevenPct":3.294886759112723},{"delta":0.45,"premium":0.911528549443416,"strike":42.0354724598259,"iv":0.21899561559234487,"gamma":0.1524564808081296,"theta":-0.015311583131704503,"vega":0.04666411296287628,"rho":-0.01647351957408436,"breakevenPct":2.4111440190259135},{"delta":0.5,"premium":1.0010868645666318,"strike":42.31103650635887,"iv":0.2058437111927578,"gamma":0.16183641864866477,"theta":-0.013818535260962694,"vega":0.04615053231638677,"rho":-0.01825352631083996,"breakevenPct":1.96974456148022},{"delta":0.55,"premium":1.0906451796898478,"strike":42.58660055289184,"iv":0.1926918067931707,"gamma":0.17121635648919994,"theta":-0.012325487390220883,"vega":0.045636951669897265,"rho":-0.020033533047595562,"breakevenPct":1.5283451039345262},{"delta":0.6,"premium":1.1802034948130635,"strike":42.86216459942481,"iv":0.17953990239358364,"gamma":0.18059629432973512,"theta":-0.010832439519479074,"vega":0.04512337102340776,"rho":-0.02181353978435116,"breakevenPct":1.0869456463888332},{"delta":0.65,"premium":1.4490136712895716,"strike":43.24217694193467,"iv":0.1849827263532388,"gamma":0.17080878574481462,"theta":-0.010452372750525433,"vega":0.04354262551390683,"rho":-0.023627898340729266,"breakevenPct":0.8230582091953035},{"delta":0.7,"premium":1.8972146487259067,"strike":43.726718539163144,"iv":0.20903469160052857,"gamma":0.1418389738875163,"theta":-0.011186149764255974,"vega":0.04089388797304569,"rho":-0.025476635343110572,"breakevenPct":0.736820383395264}]}},"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"}}