{"symbol":"RSPH","url":"https://intraalpha.com/companies/RSPH","capturedAt":"2026-10-23T15:48:36.582Z","state":"ready","quote":{"symbol":"RSPH","last_price":39.548,"prev_close":39.76,"regular_close":39.548,"change":-0.212,"change_pct":-0.5332,"regular_change":-0.212,"regular_change_pct":-0.5332,"extended_change":0,"extended_change_pct":0,"bid":39.52,"ask":39.55,"bid_size":2500,"ask_size":500,"volume":285643,"vwap":39.486103,"open":39.5,"high":39.62,"low":39.33,"close":39.548,"trade_count":786,"last_trade_at":"2026-10-23T15:35:50.166893961Z","last_quote_at":"2026-10-23T15:48:29.999882688Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:48:29.76232842-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":882100000,"net_expense_ratio":0.004,"portfolio_turnover":0.24,"dividend_yield":0.0057,"inception_date":"2006-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:48:34.033434+00:00"},"optionObservedAt":"2026-10-23T15:43:26.984Z","bars":[{"c":39.05,"h":39.1,"l":38.6,"n":5,"o":38.6,"t":"2026-10-16T13:25:00Z","v":768,"vw":38.898281},{"c":39.21,"h":39.28,"l":39.2,"n":30,"o":39.28,"t":"2026-10-16T13:30:00Z","v":5799,"vw":39.262696},{"c":39.2466,"h":39.2956,"l":39.17,"n":18,"o":39.19,"t":"2026-10-16T13:35:00Z","v":1841,"vw":39.233208},{"c":39.255,"h":39.305,"l":39.255,"n":17,"o":39.28,"t":"2026-10-16T13:40:00Z","v":1660,"vw":39.281711},{"c":39.1806,"h":39.1806,"l":39.1806,"n":3,"o":39.1806,"t":"2026-10-16T13:45:00Z","v":216,"vw":39.1806},{"c":39.145,"h":39.145,"l":39.145,"n":2,"o":39.145,"t":"2026-10-16T13:50:00Z","v":256,"vw":39.145},{"c":39.16,"h":39.16,"l":39.16,"n":1,"o":39.16,"t":"2026-10-16T13:55:00Z","v":100,"vw":39.16},{"c":39.1053,"h":39.16,"l":39.1053,"n":12,"o":39.145,"t":"2026-10-16T14:00:00Z","v":2493,"vw":39.122832},{"c":39.04,"h":39.11,"l":39.0337,"n":10,"o":39.11,"t":"2026-10-16T14:05:00Z","v":1809,"vw":39.045706},{"c":38.98,"h":39.07,"l":38.98,"n":40,"o":39.07,"t":"2026-10-16T14:10:00Z","v":8029,"vw":39.008536},{"c":38.99,"h":38.99,"l":38.9311,"n":18,"o":38.9311,"t":"2026-10-16T14:15:00Z","v":2080,"vw":38.964873},{"c":39.0294,"h":39.0294,"l":38.96,"n":20,"o":38.96,"t":"2026-10-16T14:20:00Z","v":1922,"vw":39.003116},{"c":38.92,"h":39,"l":38.92,"n":16,"o":39,"t":"2026-10-16T14:25:00Z","v":1547,"vw":38.972224},{"c":38.96,"h":38.96,"l":38.92,"n":87,"o":38.9301,"t":"2026-10-16T14:30:00Z","v":18164,"vw":38.938188},{"c":38.92,"h":38.96,"l":38.92,"n":62,"o":38.95,"t":"2026-10-16T14:35:00Z","v":26086,"vw":38.945675},{"c":38.92,"h":38.96,"l":38.92,"n":27,"o":38.92,"t":"2026-10-16T14:40:00Z","v":3808,"vw":38.932569},{"c":38.94,"h":38.9481,"l":38.914,"n":11,"o":38.94,"t":"2026-10-16T14:45:00Z","v":2826,"vw":38.932746},{"c":38.98,"h":38.98,"l":38.96,"n":14,"o":38.96,"t":"2026-10-16T14:50:00Z","v":2500,"vw":38.97438},{"c":38.985,"h":38.985,"l":38.98,"n":6,"o":38.98,"t":"2026-10-16T14:55:00Z","v":2808,"vw":38.982727},{"c":38.995,"h":38.995,"l":38.995,"n":1,"o":38.995,"t":"2026-10-16T15:00:00Z","v":130,"vw":38.995},{"c":39.0064,"h":39.02,"l":39.0064,"n":5,"o":39.02,"t":"2026-10-16T15:05:00Z","v":673,"vw":39.014866},{"c":39.01,"h":39.01,"l":39,"n":3,"o":39,"t":"2026-10-16T15:10:00Z","v":846,"vw":39.002794},{"c":38.97,"h":39,"l":38.97,"n":14,"o":39,"t":"2026-10-16T15:15:00Z","v":4764,"vw":38.992987},{"c":38.98,"h":38.98,"l":38.97,"n":5,"o":38.97,"t":"2026-10-16T15:20:00Z","v":957,"vw":38.971591},{"c":38.88,"h":38.96,"l":38.88,"n":15,"o":38.96,"t":"2026-10-16T15:25:00Z","v":1732,"vw":38.924463},{"c":38.915,"h":38.915,"l":38.91,"n":3,"o":38.91,"t":"2026-10-16T15:30:00Z","v":399,"vw":38.912597},{"c":38.92,"h":38.924,"l":38.9,"n":7,"o":38.9,"t":"2026-10-16T15:35:00Z","v":8097,"vw":38.919593},{"c":38.8792,"h":38.906,"l":38.8792,"n":40,"o":38.906,"t":"2026-10-16T15:40:00Z","v":9114,"vw":38.899529},{"c":38.9,"h":38.9,"l":38.9,"n":2,"o":38.9,"t":"2026-10-16T15:45:00Z","v":205,"vw":38.9},{"c":38.8808,"h":38.89,"l":38.8808,"n":13,"o":38.89,"t":"2026-10-16T15:50:00Z","v":1419,"vw":38.889182},{"c":38.83,"h":38.865,"l":38.83,"n":9,"o":38.865,"t":"2026-10-16T15:55:00Z","v":4636,"vw":38.8432},{"c":38.83,"h":38.84,"l":38.81,"n":21,"o":38.84,"t":"2026-10-16T16:00:00Z","v":9706,"vw":38.816577},{"c":38.85,"h":38.85,"l":38.83,"n":23,"o":38.84,"t":"2026-10-16T16:05:00Z","v":71316,"vw":38.830718},{"c":38.82,"h":38.82,"l":38.81,"n":15,"o":38.82,"t":"2026-10-16T16:10:00Z","v":5605,"vw":38.817262},{"c":38.82,"h":38.83,"l":38.79,"n":47,"o":38.83,"t":"2026-10-16T16:15:00Z","v":11125,"vw":38.815208},{"c":38.85,"h":38.85,"l":38.8201,"n":19,"o":38.8201,"t":"2026-10-16T16:20:00Z","v":4349,"vw":38.831763},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-16T16:25:00Z","v":152,"vw":38.85},{"c":38.85,"h":38.85,"l":38.82,"n":3,"o":38.82,"t":"2026-10-16T16:30:00Z","v":448,"vw":38.835},{"c":38.82,"h":38.85,"l":38.82,"n":11,"o":38.85,"t":"2026-10-16T16:35:00Z","v":1437,"vw":38.829508},{"c":38.84,"h":38.85,"l":38.84,"n":3,"o":38.85,"t":"2026-10-16T16:40:00Z","v":3124,"vw":38.841129},{"c":38.83,"h":38.84,"l":38.82,"n":6,"o":38.84,"t":"2026-10-16T16:45:00Z","v":1112,"vw":38.831025},{"c":38.8799,"h":38.8799,"l":38.85,"n":17,"o":38.85,"t":"2026-10-16T16:55:00Z","v":3813,"vw":38.861267},{"c":38.84,"h":38.88,"l":38.84,"n":8,"o":38.88,"t":"2026-10-16T17:00:00Z","v":1343,"vw":38.859802},{"c":38.78,"h":38.81,"l":38.77,"n":15,"o":38.81,"t":"2026-10-16T17:05:00Z","v":4309,"vw":38.789482},{"c":38.77,"h":38.77,"l":38.77,"n":5,"o":38.77,"t":"2026-10-16T17:10:00Z","v":662,"vw":38.77},{"c":38.74,"h":38.78,"l":38.73,"n":14,"o":38.78,"t":"2026-10-16T17:15:00Z","v":4403,"vw":38.772594},{"c":38.74,"h":38.74,"l":38.71,"n":21,"o":38.7375,"t":"2026-10-16T17:20:00Z","v":6457,"vw":38.72649},{"c":38.72,"h":38.73,"l":38.72,"n":8,"o":38.73,"t":"2026-10-16T17:25:00Z","v":1701,"vw":38.723529},{"c":38.75,"h":38.75,"l":38.75,"n":3,"o":38.75,"t":"2026-10-16T17:30:00Z","v":191,"vw":38.75},{"c":38.71,"h":38.7367,"l":38.71,"n":6,"o":38.7367,"t":"2026-10-16T17:35:00Z","v":495,"vw":38.717734},{"c":38.76,"h":38.76,"l":38.71,"n":11,"o":38.71,"t":"2026-10-16T17:40:00Z","v":15316,"vw":38.738946},{"c":38.75,"h":38.75,"l":38.74,"n":15,"o":38.74,"t":"2026-10-16T17:45:00Z","v":2407,"vw":38.742857},{"c":38.71,"h":38.735,"l":38.71,"n":3,"o":38.7339,"t":"2026-10-16T17:50:00Z","v":927,"vw":38.715974},{"c":38.685,"h":38.7,"l":38.685,"n":13,"o":38.69,"t":"2026-10-16T17:55:00Z","v":4316,"vw":38.690141},{"c":38.66,"h":38.68,"l":38.65,"n":28,"o":38.66,"t":"2026-10-16T18:00:00Z","v":7816,"vw":38.664792},{"c":38.69,"h":38.7,"l":38.67,"n":78,"o":38.67,"t":"2026-10-16T18:05:00Z","v":49963,"vw":38.687036},{"c":38.705,"h":38.71,"l":38.6751,"n":26,"o":38.69,"t":"2026-10-16T18:10:00Z","v":4550,"vw":38.683823},{"c":38.66,"h":38.7,"l":38.66,"n":29,"o":38.7,"t":"2026-10-16T18:15:00Z","v":6925,"vw":38.685439},{"c":38.68,"h":38.68,"l":38.6401,"n":3,"o":38.6401,"t":"2026-10-16T18:20:00Z","v":327,"vw":38.664606},{"c":38.6503,"h":38.665,"l":38.6503,"n":4,"o":38.665,"t":"2026-10-16T18:25:00Z","v":836,"vw":38.657784},{"c":38.675,"h":38.675,"l":38.6503,"n":4,"o":38.6503,"t":"2026-10-16T18:30:00Z","v":3451,"vw":38.673994},{"c":38.7,"h":38.7,"l":38.68,"n":17,"o":38.69,"t":"2026-10-16T18:35:00Z","v":3832,"vw":38.693641},{"c":38.68,"h":38.7,"l":38.68,"n":10,"o":38.7,"t":"2026-10-16T18:40:00Z","v":2300,"vw":38.687273},{"c":38.68,"h":38.69,"l":38.68,"n":13,"o":38.685,"t":"2026-10-16T18:45:00Z","v":2876,"vw":38.686753},{"c":38.69,"h":38.69,"l":38.68,"n":7,"o":38.68,"t":"2026-10-16T18:50:00Z","v":1327,"vw":38.686667},{"c":38.68,"h":38.68,"l":38.67,"n":6,"o":38.67,"t":"2026-10-16T18:55:00Z","v":2234,"vw":38.678617},{"c":38.69,"h":38.7007,"l":38.69,"n":6,"o":38.7,"t":"2026-10-16T19:00:00Z","v":1334,"vw":38.699458},{"c":38.67,"h":38.7,"l":38.66,"n":16,"o":38.69,"t":"2026-10-16T19:05:00Z","v":3516,"vw":38.683346},{"c":38.71,"h":38.71,"l":38.7,"n":5,"o":38.7,"t":"2026-10-16T19:10:00Z","v":2817,"vw":38.70355},{"c":38.67,"h":38.68,"l":38.67,"n":5,"o":38.68,"t":"2026-10-16T19:15:00Z","v":1206,"vw":38.674545},{"c":38.711,"h":38.711,"l":38.67,"n":12,"o":38.67,"t":"2026-10-16T19:20:00Z","v":4024,"vw":38.681169},{"c":38.6901,"h":38.7,"l":38.69,"n":19,"o":38.7,"t":"2026-10-16T19:25:00Z","v":2146,"vw":38.697237},{"c":38.685,"h":38.69,"l":38.685,"n":3,"o":38.69,"t":"2026-10-16T19:30:00Z","v":770,"vw":38.689},{"c":38.69,"h":38.6951,"l":38.69,"n":11,"o":38.6951,"t":"2026-10-16T19:35:00Z","v":1983,"vw":38.690988},{"c":38.68,"h":38.6828,"l":38.6641,"n":11,"o":38.67,"t":"2026-10-16T19:40:00Z","v":1351,"vw":38.672558},{"c":38.6781,"h":38.69,"l":38.6781,"n":20,"o":38.69,"t":"2026-10-16T19:45:00Z","v":21692,"vw":38.689601},{"c":38.73,"h":38.73,"l":38.7,"n":7,"o":38.7,"t":"2026-10-16T19:50:00Z","v":491,"vw":38.723684},{"c":38.775,"h":38.775,"l":38.73,"n":43,"o":38.73,"t":"2026-10-16T19:55:00Z","v":5749,"vw":38.75738},{"c":38.79,"h":38.79,"l":38.79,"n":7,"o":38.79,"t":"2026-10-16T20:00:00Z","v":505,"vw":38.79},{"c":38.87,"h":38.87,"l":38.54,"n":59,"o":38.68,"t":"2026-10-19T13:30:00Z","v":5646,"vw":38.678779},{"c":38.995,"h":39.01,"l":38.9,"n":101,"o":38.915,"t":"2026-10-19T13:35:00Z","v":11325,"vw":38.972243},{"c":38.78,"h":38.93,"l":38.78,"n":46,"o":38.93,"t":"2026-10-19T13:40:00Z","v":4953,"vw":38.828833},{"c":38.765,"h":38.83,"l":38.765,"n":28,"o":38.81,"t":"2026-10-19T13:45:00Z","v":2616,"vw":38.797022},{"c":38.76,"h":38.76,"l":38.76,"n":3,"o":38.76,"t":"2026-10-19T13:50:00Z","v":300,"vw":38.76},{"c":38.7564,"h":38.7564,"l":38.73,"n":5,"o":38.73,"t":"2026-10-19T13:55:00Z","v":3167,"vw":38.751207},{"c":38.7533,"h":38.7533,"l":38.7533,"n":2,"o":38.7533,"t":"2026-10-19T14:00:00Z","v":208,"vw":38.7533},{"c":38.835,"h":38.835,"l":38.82,"n":32,"o":38.83,"t":"2026-10-19T14:10:00Z","v":5512,"vw":38.825412},{"c":38.815,"h":38.815,"l":38.8042,"n":3,"o":38.8042,"t":"2026-10-19T14:15:00Z","v":301,"vw":38.8078},{"c":38.806,"h":38.815,"l":38.806,"n":4,"o":38.81,"t":"2026-10-19T14:20:00Z","v":908,"vw":38.809453},{"c":38.79,"h":38.79,"l":38.775,"n":4,"o":38.775,"t":"2026-10-19T14:25:00Z","v":900,"vw":38.788333},{"c":38.76,"h":38.8,"l":38.76,"n":11,"o":38.8,"t":"2026-10-19T14:30:00Z","v":1640,"vw":38.778165},{"c":38.74,"h":38.74,"l":38.74,"n":5,"o":38.74,"t":"2026-10-19T14:35:00Z","v":856,"vw":38.74},{"c":38.6556,"h":38.72,"l":38.6501,"n":6,"o":38.72,"t":"2026-10-19T14:40:00Z","v":1461,"vw":38.685656},{"c":38.615,"h":38.645,"l":38.615,"n":9,"o":38.645,"t":"2026-10-19T14:45:00Z","v":1300,"vw":38.6325},{"c":38.63,"h":38.63,"l":38.61,"n":7,"o":38.62,"t":"2026-10-19T14:50:00Z","v":4850,"vw":38.619381},{"c":38.63,"h":38.63,"l":38.6196,"n":4,"o":38.63,"t":"2026-10-19T14:55:00Z","v":2268,"vw":38.62848},{"c":38.66,"h":38.66,"l":38.65,"n":12,"o":38.65,"t":"2026-10-19T15:00:00Z","v":3049,"vw":38.657151},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-19T15:15:00Z","v":500,"vw":38.66},{"c":38.64,"h":38.65,"l":38.64,"n":5,"o":38.65,"t":"2026-10-19T15:20:00Z","v":2655,"vw":38.642756},{"c":38.6601,"h":38.6601,"l":38.63,"n":3,"o":38.63,"t":"2026-10-19T15:25:00Z","v":1124,"vw":38.657194},{"c":38.66,"h":38.68,"l":38.66,"n":3,"o":38.68,"t":"2026-10-19T15:30:00Z","v":700,"vw":38.662857},{"c":38.66,"h":38.66,"l":38.66,"n":38,"o":38.66,"t":"2026-10-19T15:35:00Z","v":12000,"vw":38.66},{"c":38.67,"h":38.6778,"l":38.67,"n":13,"o":38.67,"t":"2026-10-19T15:40:00Z","v":1180,"vw":38.670758},{"c":38.65,"h":38.66,"l":38.65,"n":3,"o":38.66,"t":"2026-10-19T15:45:00Z","v":385,"vw":38.654805},{"c":38.64,"h":38.64,"l":38.64,"n":2,"o":38.64,"t":"2026-10-19T15:50:00Z","v":640,"vw":38.64},{"c":38.6417,"h":38.6417,"l":38.64,"n":3,"o":38.64,"t":"2026-10-19T15:55:00Z","v":335,"vw":38.641033},{"c":38.6,"h":38.63,"l":38.59,"n":16,"o":38.63,"t":"2026-10-19T16:00:00Z","v":1140,"vw":38.604445},{"c":38.61,"h":38.61,"l":38.61,"n":2,"o":38.61,"t":"2026-10-19T16:05:00Z","v":300,"vw":38.61},{"c":38.62,"h":38.64,"l":38.6101,"n":6,"o":38.63,"t":"2026-10-19T16:10:00Z","v":2199,"vw":38.626901},{"c":38.63,"h":38.63,"l":38.63,"n":3,"o":38.63,"t":"2026-10-19T16:15:00Z","v":1850,"vw":38.63},{"c":38.6,"h":38.6,"l":38.59,"n":4,"o":38.59,"t":"2026-10-19T16:20:00Z","v":1408,"vw":38.59929},{"c":38.61,"h":38.62,"l":38.61,"n":2,"o":38.62,"t":"2026-10-19T16:25:00Z","v":234,"vw":38.615726},{"c":38.61,"h":38.62,"l":38.61,"n":19,"o":38.62,"t":"2026-10-19T16:30:00Z","v":5298,"vw":38.619691},{"c":38.6399,"h":38.65,"l":38.63,"n":4,"o":38.65,"t":"2026-10-19T16:35:00Z","v":2694,"vw":38.640529},{"c":38.62,"h":38.62,"l":38.62,"n":3,"o":38.62,"t":"2026-10-19T16:40:00Z","v":604,"vw":38.62},{"c":38.61,"h":38.61,"l":38.61,"n":2,"o":38.61,"t":"2026-10-19T16:45:00Z","v":140,"vw":38.61},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-19T16:50:00Z","v":150,"vw":38.6},{"c":38.61,"h":38.613,"l":38.61,"n":13,"o":38.61,"t":"2026-10-19T16:55:00Z","v":1361,"vw":38.610295},{"c":38.6201,"h":38.6201,"l":38.6201,"n":1,"o":38.6201,"t":"2026-10-19T17:10:00Z","v":700,"vw":38.6201},{"c":38.63,"h":38.63,"l":38.63,"n":2,"o":38.63,"t":"2026-10-19T17:15:00Z","v":700,"vw":38.63},{"c":38.65,"h":38.65,"l":38.65,"n":1,"o":38.65,"t":"2026-10-19T17:20:00Z","v":108,"vw":38.65},{"c":38.65,"h":38.66,"l":38.65,"n":2,"o":38.66,"t":"2026-10-19T17:30:00Z","v":406,"vw":38.655074},{"c":38.65,"h":38.66,"l":38.65,"n":5,"o":38.66,"t":"2026-10-19T17:40:00Z","v":608,"vw":38.653799},{"c":38.69,"h":38.69,"l":38.69,"n":1,"o":38.69,"t":"2026-10-19T17:45:00Z","v":148,"vw":38.69},{"c":38.69,"h":38.69,"l":38.69,"n":4,"o":38.69,"t":"2026-10-19T17:50:00Z","v":2550,"vw":38.69},{"c":38.73,"h":38.73,"l":38.72,"n":9,"o":38.72,"t":"2026-10-19T17:55:00Z","v":824,"vw":38.728333},{"c":38.74,"h":38.75,"l":38.74,"n":8,"o":38.75,"t":"2026-10-19T18:05:00Z","v":1238,"vw":38.744208},{"c":38.73,"h":38.7301,"l":38.73,"n":28,"o":38.73,"t":"2026-10-19T18:15:00Z","v":15000,"vw":38.73002},{"c":38.74,"h":38.75,"l":38.74,"n":2,"o":38.75,"t":"2026-10-19T18:20:00Z","v":1700,"vw":38.740588},{"c":38.73,"h":38.73,"l":38.73,"n":2,"o":38.73,"t":"2026-10-19T18:30:00Z","v":144,"vw":38.73},{"c":38.72,"h":38.725,"l":38.72,"n":5,"o":38.72,"t":"2026-10-19T18:35:00Z","v":1050,"vw":38.7205},{"c":38.7299,"h":38.7299,"l":38.7299,"n":2,"o":38.7299,"t":"2026-10-19T18:40:00Z","v":107,"vw":38.7299},{"c":38.71,"h":38.71,"l":38.71,"n":6,"o":38.71,"t":"2026-10-19T18:50:00Z","v":1218,"vw":38.71},{"c":38.7198,"h":38.7198,"l":38.71,"n":7,"o":38.71,"t":"2026-10-19T18:55:00Z","v":1747,"vw":38.71245},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-10-19T19:00:00Z","v":100,"vw":38.71},{"c":38.7001,"h":38.71,"l":38.7,"n":3,"o":38.7,"t":"2026-10-19T19:05:00Z","v":10000,"vw":38.70084},{"c":38.72,"h":38.72,"l":38.72,"n":13,"o":38.72,"t":"2026-10-19T19:10:00Z","v":2552,"vw":38.72},{"c":38.6911,"h":38.73,"l":38.6911,"n":33,"o":38.73,"t":"2026-10-19T19:20:00Z","v":3969,"vw":38.719556},{"c":38.73,"h":38.73,"l":38.73,"n":8,"o":38.73,"t":"2026-10-19T19:25:00Z","v":1343,"vw":38.73},{"c":38.75,"h":38.75,"l":38.75,"n":24,"o":38.75,"t":"2026-10-19T19:30:00Z","v":4798,"vw":38.75},{"c":38.72,"h":38.745,"l":38.72,"n":10,"o":38.745,"t":"2026-10-19T19:35:00Z","v":763,"vw":38.731311},{"c":38.715,"h":38.715,"l":38.715,"n":3,"o":38.715,"t":"2026-10-19T19:40:00Z","v":760,"vw":38.715},{"c":38.72,"h":38.72,"l":38.71,"n":12,"o":38.71,"t":"2026-10-19T19:45:00Z","v":1817,"vw":38.718291},{"c":38.7176,"h":38.7176,"l":38.69,"n":17,"o":38.69,"t":"2026-10-19T19:50:00Z","v":1676,"vw":38.697334},{"c":38.68,"h":38.7,"l":38.6675,"n":90,"o":38.7,"t":"2026-10-19T19:55:00Z","v":9122,"vw":38.691862},{"c":39.165,"h":39.175,"l":38.95,"n":14,"o":38.95,"t":"2026-10-20T13:30:00Z","v":3732,"vw":38.982926},{"c":39.0034,"h":39.205,"l":39.0034,"n":73,"o":39.18,"t":"2026-10-20T13:35:00Z","v":16467,"vw":39.166003},{"c":39.1629,"h":39.1629,"l":39.0984,"n":10,"o":39.1,"t":"2026-10-20T13:40:00Z","v":2314,"vw":39.119082},{"c":39.1499,"h":39.1499,"l":39.1499,"n":3,"o":39.1499,"t":"2026-10-20T13:45:00Z","v":686,"vw":39.1499},{"c":39.11,"h":39.22,"l":39.11,"n":91,"o":39.15,"t":"2026-10-20T13:50:00Z","v":18808,"vw":39.122508},{"c":39.1293,"h":39.1293,"l":39.1,"n":2,"o":39.1,"t":"2026-10-20T13:55:00Z","v":1792,"vw":39.11295},{"c":39.105,"h":39.12,"l":39.105,"n":9,"o":39.12,"t":"2026-10-20T14:00:00Z","v":974,"vw":39.114673},{"c":39,"h":39.0035,"l":39,"n":3,"o":39.0035,"t":"2026-10-20T14:05:00Z","v":768,"vw":39.002333},{"c":39.06,"h":39.06,"l":39.02,"n":12,"o":39.04,"t":"2026-10-20T14:10:00Z","v":6288,"vw":39.037114},{"c":39.1751,"h":39.185,"l":39.17,"n":37,"o":39.17,"t":"2026-10-20T14:20:00Z","v":6526,"vw":39.175307},{"c":39.12,"h":39.125,"l":39.115,"n":8,"o":39.125,"t":"2026-10-20T14:25:00Z","v":1000,"vw":39.1205},{"c":39.1897,"h":39.21,"l":39.1897,"n":8,"o":39.21,"t":"2026-10-20T14:35:00Z","v":5497,"vw":39.194093},{"c":39.2001,"h":39.2299,"l":39.1749,"n":9,"o":39.1749,"t":"2026-10-20T14:40:00Z","v":2915,"vw":39.196767},{"c":39.2646,"h":39.28,"l":39.22,"n":16,"o":39.2493,"t":"2026-10-20T14:50:00Z","v":3567,"vw":39.232201},{"c":39.295,"h":39.3,"l":39.24,"n":12,"o":39.2559,"t":"2026-10-20T14:55:00Z","v":10034,"vw":39.295507},{"c":39.315,"h":39.315,"l":39.27,"n":8,"o":39.27,"t":"2026-10-20T15:00:00Z","v":1188,"vw":39.29958},{"c":39.32,"h":39.32,"l":39.29,"n":8,"o":39.305,"t":"2026-10-20T15:05:00Z","v":764,"vw":39.298798},{"c":39.25,"h":39.33,"l":39.25,"n":205,"o":39.3186,"t":"2026-10-20T15:10:00Z","v":39020,"vw":39.313121},{"c":39.2623,"h":39.2623,"l":39.24,"n":6,"o":39.24,"t":"2026-10-20T15:15:00Z","v":515,"vw":39.24669},{"c":39.25,"h":39.3,"l":39.25,"n":16,"o":39.3,"t":"2026-10-20T15:20:00Z","v":2982,"vw":39.280742},{"c":39.23,"h":39.26,"l":39.23,"n":15,"o":39.26,"t":"2026-10-20T15:25:00Z","v":5450,"vw":39.247406},{"c":39.2922,"h":39.3,"l":39.26,"n":55,"o":39.26,"t":"2026-10-20T15:35:00Z","v":4778,"vw":39.292313},{"c":39.2994,"h":39.31,"l":39.2994,"n":5,"o":39.2999,"t":"2026-10-20T15:40:00Z","v":796,"vw":39.300931},{"c":39.3083,"h":39.31,"l":39.3083,"n":3,"o":39.31,"t":"2026-10-20T15:45:00Z","v":606,"vw":39.309705},{"c":39.3,"h":39.3,"l":39.3,"n":9,"o":39.3,"t":"2026-10-20T15:50:00Z","v":2094,"vw":39.3},{"c":39.3,"h":39.3,"l":39.2899,"n":5,"o":39.29,"t":"2026-10-20T15:55:00Z","v":1488,"vw":39.290769},{"c":39.215,"h":39.27,"l":39.215,"n":18,"o":39.27,"t":"2026-10-20T16:00:00Z","v":2412,"vw":39.25427},{"c":39.26,"h":39.26,"l":39.21,"n":29,"o":39.22,"t":"2026-10-20T16:05:00Z","v":7531,"vw":39.237327},{"c":39.21,"h":39.27,"l":39.205,"n":18,"o":39.265,"t":"2026-10-20T16:10:00Z","v":2622,"vw":39.252989},{"c":39.216,"h":39.23,"l":39.216,"n":4,"o":39.23,"t":"2026-10-20T16:15:00Z","v":514,"vw":39.222307},{"c":39.215,"h":39.215,"l":39.19,"n":5,"o":39.19,"t":"2026-10-20T16:20:00Z","v":720,"vw":39.200684},{"c":39.24,"h":39.24,"l":39.21,"n":21,"o":39.21,"t":"2026-10-20T16:25:00Z","v":5326,"vw":39.227373},{"c":39.23,"h":39.26,"l":39.23,"n":34,"o":39.24,"t":"2026-10-20T16:30:00Z","v":4463,"vw":39.243897},{"c":39.25,"h":39.25,"l":39.24,"n":15,"o":39.24,"t":"2026-10-20T16:35:00Z","v":12442,"vw":39.241172},{"c":39.27,"h":39.27,"l":39.26,"n":13,"o":39.26,"t":"2026-10-20T16:40:00Z","v":1271,"vw":39.268575},{"c":39.28,"h":39.28,"l":39.26,"n":11,"o":39.26,"t":"2026-10-20T16:45:00Z","v":1718,"vw":39.271661},{"c":39.25,"h":39.2875,"l":39.25,"n":10,"o":39.2701,"t":"2026-10-20T16:50:00Z","v":2622,"vw":39.271898},{"c":39.25,"h":39.26,"l":39.245,"n":38,"o":39.245,"t":"2026-10-20T16:55:00Z","v":4680,"vw":39.249799},{"c":39.275,"h":39.275,"l":39.25,"n":18,"o":39.265,"t":"2026-10-20T17:00:00Z","v":1426,"vw":39.258365},{"c":39.25,"h":39.265,"l":39.25,"n":6,"o":39.265,"t":"2026-10-20T17:05:00Z","v":929,"vw":39.255},{"c":39.2699,"h":39.2699,"l":39.25,"n":5,"o":39.25,"t":"2026-10-20T17:10:00Z","v":1523,"vw":39.251366},{"c":39.28,"h":39.28,"l":39.28,"n":8,"o":39.28,"t":"2026-10-20T17:15:00Z","v":480,"vw":39.28},{"c":39.2999,"h":39.2999,"l":39.28,"n":9,"o":39.28,"t":"2026-10-20T17:20:00Z","v":7648,"vw":39.280855},{"c":39.26,"h":39.28,"l":39.26,"n":5,"o":39.28,"t":"2026-10-20T17:25:00Z","v":603,"vw":39.27},{"c":39.31,"h":39.31,"l":39.28,"n":15,"o":39.28,"t":"2026-10-20T17:30:00Z","v":3468,"vw":39.28847},{"c":39.32,"h":39.32,"l":39.31,"n":6,"o":39.31,"t":"2026-10-20T17:35:00Z","v":828,"vw":39.311921},{"c":39.32,"h":39.32,"l":39.32,"n":3,"o":39.32,"t":"2026-10-20T17:40:00Z","v":1156,"vw":39.32},{"c":39.32,"h":39.33,"l":39.3101,"n":9,"o":39.33,"t":"2026-10-20T17:45:00Z","v":1029,"vw":39.320818},{"c":39.34,"h":39.34,"l":39.34,"n":8,"o":39.34,"t":"2026-10-20T17:50:00Z","v":161,"vw":39.34},{"c":39.27,"h":39.32,"l":39.27,"n":15,"o":39.32,"t":"2026-10-20T17:55:00Z","v":2192,"vw":39.305962},{"c":39.29,"h":39.3067,"l":39.29,"n":5,"o":39.3067,"t":"2026-10-20T18:00:00Z","v":876,"vw":39.299824},{"c":39.3,"h":39.31,"l":39.285,"n":15,"o":39.285,"t":"2026-10-20T18:05:00Z","v":2864,"vw":39.300284},{"c":39.31,"h":39.315,"l":39.28,"n":41,"o":39.28,"t":"2026-10-20T18:10:00Z","v":6631,"vw":39.300933},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-20T18:15:00Z","v":100,"vw":39.3},{"c":39.3,"h":39.31,"l":39.3,"n":6,"o":39.31,"t":"2026-10-20T18:25:00Z","v":582,"vw":39.307959},{"c":39.27,"h":39.2799,"l":39.27,"n":6,"o":39.2799,"t":"2026-10-20T18:30:00Z","v":629,"vw":39.272419},{"c":39.28,"h":39.28,"l":39.28,"n":3,"o":39.28,"t":"2026-10-20T18:35:00Z","v":216,"vw":39.28},{"c":39.2391,"h":39.24,"l":39.2391,"n":5,"o":39.24,"t":"2026-10-20T18:40:00Z","v":342,"vw":39.239483},{"c":39.22,"h":39.24,"l":39.22,"n":10,"o":39.24,"t":"2026-10-20T18:45:00Z","v":561,"vw":39.224376},{"c":39.24,"h":39.24,"l":39.24,"n":2,"o":39.24,"t":"2026-10-20T18:50:00Z","v":212,"vw":39.24},{"c":39.255,"h":39.27,"l":39.255,"n":7,"o":39.27,"t":"2026-10-20T19:05:00Z","v":1441,"vw":39.2566},{"c":39.2451,"h":39.2451,"l":39.24,"n":6,"o":39.24,"t":"2026-10-20T19:10:00Z","v":412,"vw":39.24255},{"c":39.24,"h":39.24,"l":39.24,"n":2,"o":39.24,"t":"2026-10-20T19:15:00Z","v":101,"vw":39.24},{"c":39.26,"h":39.26,"l":39.26,"n":3,"o":39.26,"t":"2026-10-20T19:20:00Z","v":195,"vw":39.26},{"c":39.25,"h":39.25,"l":39.25,"n":3,"o":39.25,"t":"2026-10-20T19:25:00Z","v":360,"vw":39.25},{"c":39.27,"h":39.27,"l":39.27,"n":19,"o":39.27,"t":"2026-10-20T19:30:00Z","v":3734,"vw":39.27},{"c":39.29,"h":39.29,"l":39.27,"n":15,"o":39.28,"t":"2026-10-20T19:35:00Z","v":1734,"vw":39.278875},{"c":39.31,"h":39.31,"l":39.29,"n":24,"o":39.29,"t":"2026-10-20T19:40:00Z","v":1611,"vw":39.308442},{"c":39.34,"h":39.35,"l":39.33,"n":39,"o":39.33,"t":"2026-10-20T19:45:00Z","v":3128,"vw":39.339922},{"c":39.36,"h":39.365,"l":39.36,"n":27,"o":39.36,"t":"2026-10-20T19:50:00Z","v":2255,"vw":39.360258},{"c":39.365,"h":39.38,"l":39.35,"n":143,"o":39.35,"t":"2026-10-20T19:55:00Z","v":15805,"vw":39.366331},{"c":39.37,"h":39.37,"l":39.37,"n":4,"o":39.37,"t":"2026-10-20T20:00:00Z","v":2779,"vw":39.37},{"c":39.2758,"h":39.2758,"l":39.2758,"n":1,"o":39.2758,"t":"2026-10-20T20:20:00Z","v":100,"vw":39.2758},{"c":39.03,"h":39.03,"l":39.03,"n":2,"o":39.03,"t":"2026-10-21T13:25:00Z","v":200,"vw":39.03},{"c":39.26,"h":39.295,"l":38.9801,"n":27,"o":39.03,"t":"2026-10-21T13:30:00Z","v":5104,"vw":39.068946},{"c":39.43,"h":39.43,"l":39.26,"n":71,"o":39.26,"t":"2026-10-21T13:35:00Z","v":13731,"vw":39.330957},{"c":39.4712,"h":39.485,"l":39.43,"n":10,"o":39.4419,"t":"2026-10-21T13:40:00Z","v":5053,"vw":39.4594},{"c":39.51,"h":39.57,"l":39.47,"n":18,"o":39.525,"t":"2026-10-21T13:45:00Z","v":6780,"vw":39.511199},{"c":39.43,"h":39.51,"l":39.43,"n":7,"o":39.51,"t":"2026-10-21T13:50:00Z","v":1574,"vw":39.446061},{"c":39.38,"h":39.44,"l":39.38,"n":4,"o":39.44,"t":"2026-10-21T13:55:00Z","v":3991,"vw":39.381538},{"c":39.1899,"h":39.1899,"l":39.1,"n":65,"o":39.12,"t":"2026-10-21T14:05:00Z","v":9472,"vw":39.121731},{"c":39.235,"h":39.235,"l":39.13,"n":24,"o":39.13,"t":"2026-10-21T14:10:00Z","v":3058,"vw":39.188424},{"c":39.29,"h":39.3,"l":39.29,"n":7,"o":39.3,"t":"2026-10-21T14:15:00Z","v":2406,"vw":39.290419},{"c":39.28,"h":39.31,"l":39.28,"n":15,"o":39.29,"t":"2026-10-21T14:20:00Z","v":3400,"vw":39.292107},{"c":39.3,"h":39.31,"l":39.2924,"n":11,"o":39.3,"t":"2026-10-21T14:30:00Z","v":3119,"vw":39.299804},{"c":39.35,"h":39.35,"l":39.2941,"n":50,"o":39.3,"t":"2026-10-21T14:35:00Z","v":6163,"vw":39.30549},{"c":39.32,"h":39.37,"l":39.3199,"n":17,"o":39.37,"t":"2026-10-21T14:40:00Z","v":3749,"vw":39.337308},{"c":39.31,"h":39.32,"l":39.305,"n":7,"o":39.305,"t":"2026-10-21T14:45:00Z","v":2083,"vw":39.309829},{"c":39.3,"h":39.33,"l":39.3,"n":6,"o":39.305,"t":"2026-10-21T14:50:00Z","v":6817,"vw":39.327066},{"c":39.3,"h":39.31,"l":39.29,"n":35,"o":39.31,"t":"2026-10-21T14:55:00Z","v":7693,"vw":39.298603},{"c":39.28,"h":39.28,"l":39.26,"n":10,"o":39.28,"t":"2026-10-21T15:00:00Z","v":1572,"vw":39.276429},{"c":39.26,"h":39.28,"l":39.26,"n":3,"o":39.28,"t":"2026-10-21T15:05:00Z","v":201,"vw":39.27},{"c":39.29,"h":39.29,"l":39.29,"n":7,"o":39.29,"t":"2026-10-21T15:10:00Z","v":289,"vw":39.29},{"c":39.32,"h":39.32,"l":39.27,"n":4,"o":39.27,"t":"2026-10-21T15:15:00Z","v":550,"vw":39.297273},{"c":39.33,"h":39.33,"l":39.32,"n":4,"o":39.32,"t":"2026-10-21T15:20:00Z","v":501,"vw":39.326},{"c":39.27,"h":39.27,"l":39.27,"n":2,"o":39.27,"t":"2026-10-21T15:40:00Z","v":300,"vw":39.27},{"c":39.2799,"h":39.28,"l":39.2799,"n":15,"o":39.28,"t":"2026-10-21T15:55:00Z","v":870,"vw":39.279933},{"c":39.295,"h":39.32,"l":39.28,"n":16,"o":39.28,"t":"2026-10-21T16:00:00Z","v":1764,"vw":39.289543},{"c":39.32,"h":39.32,"l":39.315,"n":2,"o":39.315,"t":"2026-10-21T16:05:00Z","v":443,"vw":39.317404},{"c":39.33,"h":39.335,"l":39.33,"n":6,"o":39.33,"t":"2026-10-21T16:10:00Z","v":608,"vw":39.33124},{"c":39.35,"h":39.35,"l":39.34,"n":5,"o":39.35,"t":"2026-10-21T16:15:00Z","v":491,"vw":39.347156},{"c":39.35,"h":39.35,"l":39.34,"n":5,"o":39.34,"t":"2026-10-21T16:20:00Z","v":355,"vw":39.343333},{"c":39.33,"h":39.35,"l":39.33,"n":3,"o":39.35,"t":"2026-10-21T16:30:00Z","v":700,"vw":39.3471},{"c":39.31,"h":39.315,"l":39.3039,"n":6,"o":39.315,"t":"2026-10-21T16:35:00Z","v":440,"vw":39.309748},{"c":39.26,"h":39.27,"l":39.26,"n":4,"o":39.27,"t":"2026-10-21T16:40:00Z","v":338,"vw":39.265},{"c":39.31,"h":39.31,"l":39.26,"n":6,"o":39.26,"t":"2026-10-21T16:45:00Z","v":1393,"vw":39.272176},{"c":39.3,"h":39.31,"l":39.3,"n":6,"o":39.31,"t":"2026-10-21T16:50:00Z","v":529,"vw":39.304505},{"c":39.34,"h":39.3599,"l":39.32,"n":6,"o":39.32,"t":"2026-10-21T16:55:00Z","v":1396,"vw":39.350478},{"c":39.29,"h":39.33,"l":39.29,"n":6,"o":39.33,"t":"2026-10-21T17:00:00Z","v":2740,"vw":39.291933},{"c":39.32,"h":39.32,"l":39.291,"n":12,"o":39.3,"t":"2026-10-21T17:05:00Z","v":11073,"vw":39.292187},{"c":39.33,"h":39.34,"l":39.33,"n":12,"o":39.33,"t":"2026-10-21T17:10:00Z","v":2435,"vw":39.331305},{"c":39.32,"h":39.33,"l":39.32,"n":9,"o":39.3204,"t":"2026-10-21T17:15:00Z","v":1597,"vw":39.321175},{"c":39.34,"h":39.34,"l":39.3311,"n":8,"o":39.3311,"t":"2026-10-21T17:25:00Z","v":2199,"vw":39.338733},{"c":39.34,"h":39.345,"l":39.33,"n":8,"o":39.345,"t":"2026-10-21T17:30:00Z","v":1271,"vw":39.341766},{"c":39.33,"h":39.34,"l":39.33,"n":3,"o":39.34,"t":"2026-10-21T17:35:00Z","v":746,"vw":39.335181},{"c":39.36,"h":39.365,"l":39.35,"n":13,"o":39.36,"t":"2026-10-21T17:45:00Z","v":2355,"vw":39.363234},{"c":39.34,"h":39.34,"l":39.34,"n":2,"o":39.34,"t":"2026-10-21T17:50:00Z","v":286,"vw":39.34},{"c":39.34,"h":39.34,"l":39.34,"n":1,"o":39.34,"t":"2026-10-21T17:55:00Z","v":100,"vw":39.34},{"c":39.34,"h":39.34,"l":39.34,"n":3,"o":39.34,"t":"2026-10-21T18:00:00Z","v":272,"vw":39.34},{"c":39.3799,"h":39.3799,"l":39.3601,"n":4,"o":39.37,"t":"2026-10-21T18:05:00Z","v":1902,"vw":39.367512},{"c":39.4251,"h":39.4251,"l":39.39,"n":42,"o":39.39,"t":"2026-10-21T18:10:00Z","v":7898,"vw":39.400778},{"c":39.43,"h":39.44,"l":39.43,"n":11,"o":39.43,"t":"2026-10-21T18:15:00Z","v":1377,"vw":39.431844},{"c":39.4599,"h":39.4599,"l":39.44,"n":52,"o":39.44,"t":"2026-10-21T18:20:00Z","v":3078,"vw":39.446159},{"c":39.4499,"h":39.455,"l":39.44,"n":28,"o":39.455,"t":"2026-10-21T18:25:00Z","v":3791,"vw":39.44935},{"c":39.45,"h":39.45,"l":39.42,"n":23,"o":39.4445,"t":"2026-10-21T18:30:00Z","v":1624,"vw":39.440485},{"c":39.44,"h":39.455,"l":39.43,"n":20,"o":39.455,"t":"2026-10-21T18:35:00Z","v":8173,"vw":39.445458},{"c":39.45,"h":39.46,"l":39.44,"n":32,"o":39.44,"t":"2026-10-21T18:40:00Z","v":3912,"vw":39.44957},{"c":39.46,"h":39.46,"l":39.45,"n":19,"o":39.455,"t":"2026-10-21T18:45:00Z","v":1717,"vw":39.452502},{"c":39.465,"h":39.465,"l":39.44,"n":4,"o":39.44,"t":"2026-10-21T18:50:00Z","v":311,"vw":39.456135},{"c":39.42,"h":39.4223,"l":39.42,"n":4,"o":39.4223,"t":"2026-10-21T18:55:00Z","v":460,"vw":39.421022},{"c":39.33,"h":39.39,"l":39.32,"n":23,"o":39.38,"t":"2026-10-21T19:00:00Z","v":7575,"vw":39.356385},{"c":39.33,"h":39.34,"l":39.32,"n":11,"o":39.32,"t":"2026-10-21T19:05:00Z","v":3042,"vw":39.325311},{"c":39.3,"h":39.3,"l":39.3,"n":5,"o":39.3,"t":"2026-10-21T19:10:00Z","v":211,"vw":39.3},{"c":39.37,"h":39.37,"l":39.34,"n":14,"o":39.34,"t":"2026-10-21T19:15:00Z","v":1912,"vw":39.351711},{"c":39.375,"h":39.375,"l":39.36,"n":28,"o":39.37,"t":"2026-10-21T19:20:00Z","v":3329,"vw":39.364915},{"c":39.43,"h":39.43,"l":39.42,"n":18,"o":39.42,"t":"2026-10-21T19:25:00Z","v":1932,"vw":39.423146},{"c":39.43,"h":39.43,"l":39.43,"n":2,"o":39.43,"t":"2026-10-21T19:30:00Z","v":106,"vw":39.43},{"c":39.42,"h":39.42,"l":39.395,"n":17,"o":39.41,"t":"2026-10-21T19:35:00Z","v":1703,"vw":39.402521},{"c":39.43,"h":39.43,"l":39.41,"n":49,"o":39.41,"t":"2026-10-21T19:40:00Z","v":10298,"vw":39.415095},{"c":39.445,"h":39.45,"l":39.44,"n":13,"o":39.44,"t":"2026-10-21T19:45:00Z","v":721,"vw":39.445},{"c":39.46,"h":39.46,"l":39.45,"n":9,"o":39.45,"t":"2026-10-21T19:50:00Z","v":437,"vw":39.456154},{"c":39.385,"h":39.43,"l":39.36,"n":87,"o":39.43,"t":"2026-10-21T19:55:00Z","v":129745,"vw":39.418446},{"c":39.3401,"h":39.39,"l":39.3401,"n":5,"o":39.39,"t":"2026-10-21T20:00:00Z","v":10315,"vw":39.34161},{"c":39.35,"h":39.35,"l":39.35,"n":5,"o":39.35,"t":"2026-10-22T13:30:00Z","v":1968,"vw":39.35},{"c":39.59,"h":39.59,"l":39.46,"n":17,"o":39.46,"t":"2026-10-22T13:35:00Z","v":2888,"vw":39.496399},{"c":39.56,"h":39.67,"l":39.56,"n":22,"o":39.62,"t":"2026-10-22T13:40:00Z","v":3373,"vw":39.619701},{"c":39.55,"h":39.57,"l":39.55,"n":8,"o":39.57,"t":"2026-10-22T13:45:00Z","v":635,"vw":39.561429},{"c":39.6199,"h":39.6199,"l":39.6083,"n":4,"o":39.6083,"t":"2026-10-22T13:50:00Z","v":984,"vw":39.615761},{"c":39.575,"h":39.575,"l":39.575,"n":1,"o":39.575,"t":"2026-10-22T13:55:00Z","v":100,"vw":39.575},{"c":39.64,"h":39.64,"l":39.64,"n":4,"o":39.64,"t":"2026-10-22T14:00:00Z","v":302,"vw":39.64},{"c":39.63,"h":39.64,"l":39.63,"n":5,"o":39.64,"t":"2026-10-22T14:05:00Z","v":316,"vw":39.635},{"c":39.65,"h":39.66,"l":39.63,"n":21,"o":39.63,"t":"2026-10-22T14:10:00Z","v":1589,"vw":39.6392},{"c":39.69,"h":39.69,"l":39.69,"n":6,"o":39.69,"t":"2026-10-22T14:15:00Z","v":476,"vw":39.69},{"c":39.68,"h":39.7099,"l":39.68,"n":16,"o":39.7099,"t":"2026-10-22T14:20:00Z","v":2107,"vw":39.6885},{"c":39.61,"h":39.62,"l":39.6,"n":23,"o":39.62,"t":"2026-10-22T14:25:00Z","v":2634,"vw":39.609863},{"c":39.54,"h":39.6,"l":39.5399,"n":10,"o":39.6,"t":"2026-10-22T14:30:00Z","v":3666,"vw":39.55996},{"c":39.63,"h":39.635,"l":39.53,"n":15,"o":39.53,"t":"2026-10-22T14:35:00Z","v":2772,"vw":39.593797},{"c":39.64,"h":39.64,"l":39.63,"n":5,"o":39.63,"t":"2026-10-22T14:40:00Z","v":361,"vw":39.635591},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-22T14:55:00Z","v":103,"vw":39.75},{"c":39.7599,"h":39.765,"l":39.73,"n":12,"o":39.755,"t":"2026-10-22T15:00:00Z","v":1547,"vw":39.747694},{"c":39.76,"h":39.77,"l":39.76,"n":8,"o":39.76,"t":"2026-10-22T15:05:00Z","v":597,"vw":39.764907},{"c":39.7918,"h":39.7918,"l":39.775,"n":7,"o":39.78,"t":"2026-10-22T15:15:00Z","v":797,"vw":39.785325},{"c":39.81,"h":39.82,"l":39.81,"n":4,"o":39.82,"t":"2026-10-22T15:20:00Z","v":704,"vw":39.811429},{"c":39.81,"h":39.83,"l":39.81,"n":19,"o":39.8299,"t":"2026-10-22T15:25:00Z","v":5525,"vw":39.827399},{"c":39.78,"h":39.79,"l":39.78,"n":5,"o":39.79,"t":"2026-10-22T15:30:00Z","v":319,"vw":39.786},{"c":39.75,"h":39.78,"l":39.75,"n":15,"o":39.78,"t":"2026-10-22T15:35:00Z","v":1278,"vw":39.762782},{"c":39.73,"h":39.735,"l":39.73,"n":4,"o":39.735,"t":"2026-10-22T15:40:00Z","v":479,"vw":39.733952},{"c":39.7298,"h":39.74,"l":39.7298,"n":5,"o":39.74,"t":"2026-10-22T15:45:00Z","v":1000,"vw":39.73115},{"c":39.71,"h":39.71,"l":39.7,"n":7,"o":39.7,"t":"2026-10-22T15:50:00Z","v":1048,"vw":39.702123},{"c":39.745,"h":39.75,"l":39.73,"n":7,"o":39.73,"t":"2026-10-22T15:55:00Z","v":1796,"vw":39.73839},{"c":39.755,"h":39.755,"l":39.755,"n":1,"o":39.755,"t":"2026-10-22T16:00:00Z","v":200,"vw":39.755},{"c":39.8,"h":39.8,"l":39.74,"n":5,"o":39.755,"t":"2026-10-22T16:05:00Z","v":673,"vw":39.756471},{"c":39.7499,"h":39.79,"l":39.7499,"n":7,"o":39.79,"t":"2026-10-22T16:10:00Z","v":579,"vw":39.765908},{"c":39.75,"h":39.75,"l":39.75,"n":5,"o":39.75,"t":"2026-10-22T16:15:00Z","v":1298,"vw":39.75},{"c":39.795,"h":39.795,"l":39.76,"n":39,"o":39.76,"t":"2026-10-22T16:25:00Z","v":7463,"vw":39.764966},{"c":39.72,"h":39.8408,"l":39.72,"n":16,"o":39.83,"t":"2026-10-22T16:30:00Z","v":1070,"vw":39.771086},{"c":39.53,"h":39.775,"l":39.53,"n":15,"o":39.775,"t":"2026-10-22T16:35:00Z","v":1635,"vw":39.611902},{"c":39.5,"h":39.5,"l":39.45,"n":10,"o":39.495,"t":"2026-10-22T16:40:00Z","v":1406,"vw":39.478302},{"c":39.47,"h":39.49,"l":39.47,"n":12,"o":39.49,"t":"2026-10-22T16:45:00Z","v":1738,"vw":39.476774},{"c":39.5454,"h":39.5454,"l":39.4041,"n":31,"o":39.41,"t":"2026-10-22T16:50:00Z","v":2077,"vw":39.435413},{"c":39.55,"h":39.58,"l":39.55,"n":12,"o":39.56,"t":"2026-10-22T16:55:00Z","v":1005,"vw":39.569898},{"c":39.43,"h":39.4459,"l":39.4112,"n":5,"o":39.4459,"t":"2026-10-22T17:00:00Z","v":700,"vw":39.426672},{"c":39.39,"h":39.44,"l":39.3715,"n":8,"o":39.4,"t":"2026-10-22T17:05:00Z","v":2409,"vw":39.398386},{"c":39.41,"h":39.42,"l":39.41,"n":2,"o":39.42,"t":"2026-10-22T17:10:00Z","v":254,"vw":39.416063},{"c":39.35,"h":39.3851,"l":39.346,"n":5,"o":39.37,"t":"2026-10-22T17:15:00Z","v":1338,"vw":39.365762},{"c":39.37,"h":39.39,"l":39.37,"n":5,"o":39.38,"t":"2026-10-22T17:20:00Z","v":549,"vw":39.379004},{"c":39.4299,"h":39.4299,"l":39.37,"n":5,"o":39.37,"t":"2026-10-22T17:25:00Z","v":1656,"vw":39.381009},{"c":39.48,"h":39.48,"l":39.45,"n":10,"o":39.45,"t":"2026-10-22T17:30:00Z","v":529,"vw":39.464334},{"c":39.48,"h":39.4933,"l":39.48,"n":40,"o":39.4933,"t":"2026-10-22T17:35:00Z","v":2166,"vw":39.488594},{"c":39.5,"h":39.5,"l":39.49,"n":8,"o":39.49,"t":"2026-10-22T17:40:00Z","v":1112,"vw":39.492894},{"c":39.49,"h":39.49,"l":39.49,"n":1,"o":39.49,"t":"2026-10-22T17:45:00Z","v":400,"vw":39.49},{"c":39.48,"h":39.48,"l":39.47,"n":12,"o":39.48,"t":"2026-10-22T17:55:00Z","v":3900,"vw":39.475561},{"c":39.41,"h":39.44,"l":39.41,"n":9,"o":39.44,"t":"2026-10-22T18:00:00Z","v":1158,"vw":39.42},{"c":39.465,"h":39.465,"l":39.42,"n":6,"o":39.42,"t":"2026-10-22T18:05:00Z","v":805,"vw":39.452227},{"c":39.475,"h":39.49,"l":39.475,"n":11,"o":39.485,"t":"2026-10-22T18:10:00Z","v":647,"vw":39.481949},{"c":39.52,"h":39.52,"l":39.4823,"n":7,"o":39.4823,"t":"2026-10-22T18:15:00Z","v":2457,"vw":39.498489},{"c":39.53,"h":39.5627,"l":39.53,"n":15,"o":39.55,"t":"2026-10-22T18:20:00Z","v":5865,"vw":39.552765},{"c":39.535,"h":39.535,"l":39.5,"n":8,"o":39.515,"t":"2026-10-22T18:30:00Z","v":1306,"vw":39.51428},{"c":39.52,"h":39.55,"l":39.52,"n":10,"o":39.55,"t":"2026-10-22T18:35:00Z","v":565,"vw":39.539071},{"c":39.5,"h":39.504,"l":39.5,"n":3,"o":39.504,"t":"2026-10-22T18:40:00Z","v":370,"vw":39.501818},{"c":39.52,"h":39.52,"l":39.52,"n":4,"o":39.52,"t":"2026-10-22T18:45:00Z","v":668,"vw":39.52},{"c":39.51,"h":39.53,"l":39.5,"n":15,"o":39.53,"t":"2026-10-22T18:50:00Z","v":2394,"vw":39.506222},{"c":39.53,"h":39.53,"l":39.53,"n":3,"o":39.53,"t":"2026-10-22T18:55:00Z","v":711,"vw":39.53},{"c":39.53,"h":39.555,"l":39.53,"n":25,"o":39.555,"t":"2026-10-22T19:00:00Z","v":2807,"vw":39.541631},{"c":39.5765,"h":39.5765,"l":39.55,"n":5,"o":39.55,"t":"2026-10-22T19:05:00Z","v":332,"vw":39.56102},{"c":39.57,"h":39.57,"l":39.57,"n":2,"o":39.57,"t":"2026-10-22T19:10:00Z","v":676,"vw":39.57},{"c":39.6,"h":39.61,"l":39.56,"n":83,"o":39.56,"t":"2026-10-22T19:15:00Z","v":12305,"vw":39.599541},{"c":39.6,"h":39.61,"l":39.6,"n":8,"o":39.6051,"t":"2026-10-22T19:20:00Z","v":1646,"vw":39.605075},{"c":39.62,"h":39.62,"l":39.6,"n":19,"o":39.6,"t":"2026-10-22T19:25:00Z","v":31797,"vw":39.600811},{"c":39.61,"h":39.61,"l":39.6,"n":6,"o":39.6,"t":"2026-10-22T19:30:00Z","v":396,"vw":39.605714},{"c":39.645,"h":39.6599,"l":39.62,"n":14,"o":39.64,"t":"2026-10-22T19:35:00Z","v":1540,"vw":39.642489},{"c":39.6599,"h":39.665,"l":39.65,"n":10,"o":39.66,"t":"2026-10-22T19:40:00Z","v":1038,"vw":39.659308},{"c":39.67,"h":39.68,"l":39.66,"n":20,"o":39.66,"t":"2026-10-22T19:45:00Z","v":1360,"vw":39.670408},{"c":39.67,"h":39.76,"l":39.67,"n":40,"o":39.6908,"t":"2026-10-22T19:50:00Z","v":5188,"vw":39.707131},{"c":39.77,"h":39.78,"l":39.72,"n":91,"o":39.72,"t":"2026-10-22T19:55:00Z","v":7555,"vw":39.76375},{"c":39.76,"h":39.76,"l":39.76,"n":5,"o":39.76,"t":"2026-10-22T20:00:00Z","v":368,"vw":39.76},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-22T20:05:00Z","v":842,"vw":39.6},{"c":39.7884,"h":39.7884,"l":39.7884,"n":1,"o":39.7884,"t":"2026-10-22T22:50:00Z","v":200,"vw":39.7884},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-23T11:00:00Z","v":400,"vw":39.85},{"c":39.5,"h":39.78,"l":39.5,"n":4,"o":39.78,"t":"2026-10-23T12:55:00Z","v":400,"vw":39.64},{"c":39.4212,"h":39.59,"l":39.4,"n":32,"o":39.5,"t":"2026-10-23T13:30:00Z","v":3948,"vw":39.469572},{"c":39.47,"h":39.52,"l":39.45,"n":34,"o":39.5,"t":"2026-10-23T13:35:00Z","v":2838,"vw":39.4808},{"c":39.53,"h":39.53,"l":39.44,"n":27,"o":39.44,"t":"2026-10-23T13:40:00Z","v":2283,"vw":39.498725},{"c":39.47,"h":39.5,"l":39.44,"n":29,"o":39.48,"t":"2026-10-23T13:45:00Z","v":3913,"vw":39.477917},{"c":39.535,"h":39.555,"l":39.515,"n":25,"o":39.525,"t":"2026-10-23T13:50:00Z","v":2185,"vw":39.52725},{"c":39.55,"h":39.6,"l":39.51,"n":25,"o":39.525,"t":"2026-10-23T13:55:00Z","v":2806,"vw":39.569637},{"c":39.555,"h":39.555,"l":39.515,"n":33,"o":39.53,"t":"2026-10-23T14:00:00Z","v":3064,"vw":39.537679},{"c":39.54,"h":39.57,"l":39.5,"n":43,"o":39.565,"t":"2026-10-23T14:05:00Z","v":5554,"vw":39.541137},{"c":39.43,"h":39.53,"l":39.43,"n":60,"o":39.53,"t":"2026-10-23T14:10:00Z","v":9434,"vw":39.465078},{"c":39.37,"h":39.44,"l":39.37,"n":27,"o":39.43,"t":"2026-10-23T14:15:00Z","v":3935,"vw":39.387392},{"c":39.34,"h":39.34,"l":39.33,"n":3,"o":39.33,"t":"2026-10-23T14:20:00Z","v":335,"vw":39.333333},{"c":39.4,"h":39.4027,"l":39.35,"n":35,"o":39.35,"t":"2026-10-23T14:25:00Z","v":3068,"vw":39.38534},{"c":39.39,"h":39.41,"l":39.39,"n":22,"o":39.4,"t":"2026-10-23T14:30:00Z","v":2729,"vw":39.398532},{"c":39.36,"h":39.39,"l":39.36,"n":25,"o":39.37,"t":"2026-10-23T14:35:00Z","v":3611,"vw":39.369446},{"c":39.435,"h":39.435,"l":39.36,"n":35,"o":39.36,"t":"2026-10-23T14:40:00Z","v":3338,"vw":39.387632},{"c":39.5,"h":39.5,"l":39.43,"n":72,"o":39.43,"t":"2026-10-23T14:45:00Z","v":7990,"vw":39.471019},{"c":39.52,"h":39.53,"l":39.5,"n":17,"o":39.5,"t":"2026-10-23T14:50:00Z","v":2828,"vw":39.514253},{"c":39.54,"h":39.55,"l":39.5123,"n":25,"o":39.515,"t":"2026-10-23T14:55:00Z","v":1803,"vw":39.534663},{"c":39.5,"h":39.555,"l":39.5,"n":24,"o":39.555,"t":"2026-10-23T15:00:00Z","v":3186,"vw":39.521485},{"c":39.5,"h":39.515,"l":39.49,"n":23,"o":39.51,"t":"2026-10-23T15:05:00Z","v":2256,"vw":39.505},{"c":39.55,"h":39.56,"l":39.5,"n":48,"o":39.52,"t":"2026-10-23T15:10:00Z","v":3755,"vw":39.529844},{"c":39.54,"h":39.57,"l":39.53,"n":31,"o":39.56,"t":"2026-10-23T15:15:00Z","v":2004,"vw":39.547188},{"c":39.59,"h":39.59,"l":39.56,"n":15,"o":39.56,"t":"2026-10-23T15:20:00Z","v":2150,"vw":39.584048},{"c":39.6,"h":39.62,"l":39.595,"n":28,"o":39.595,"t":"2026-10-23T15:25:00Z","v":3963,"vw":39.607429},{"c":39.54,"h":39.54,"l":39.54,"n":2,"o":39.54,"t":"2026-10-23T15:30:00Z","v":536,"vw":39.54},{"c":39.548,"h":39.548,"l":39.548,"n":1,"o":39.548,"t":"2026-10-23T15:35:00Z","v":300,"vw":39.548}],"history":[{"c":31.2,"h":31.56,"l":31.1778,"n":461,"o":31.48,"t":"2024-10-21T04:00:00Z","v":80396,"vw":31.278381},{"c":31.12,"h":31.19,"l":30.9901,"n":354,"o":31.07,"t":"2024-10-22T04:00:00Z","v":48435,"vw":31.100273},{"c":30.97,"h":31.0511,"l":30.85,"n":452,"o":31.03,"t":"2024-10-23T04:00:00Z","v":108302,"vw":30.917669},{"c":30.98,"h":31.3554,"l":30.98,"n":237,"o":31.15,"t":"2024-10-24T04:00:00Z","v":53264,"vw":31.158719},{"c":30.76,"h":31.1,"l":30.74,"n":299,"o":31.05,"t":"2024-10-25T04:00:00Z","v":40629,"vw":30.94797},{"c":30.77,"h":30.96,"l":30.5,"n":382,"o":30.87,"t":"2024-10-28T04:00:00Z","v":51687,"vw":30.755193},{"c":30.74,"h":30.9465,"l":30.7,"n":346,"o":30.7,"t":"2024-10-29T04:00:00Z","v":45124,"vw":30.829362},{"c":30.81,"h":30.8947,"l":30.63,"n":296,"o":30.63,"t":"2024-10-30T04:00:00Z","v":46665,"vw":30.807146},{"c":30.41,"h":30.69,"l":30.41,"n":289,"o":30.64,"t":"2024-10-31T04:00:00Z","v":46604,"vw":30.571993},{"c":30.86,"h":30.99,"l":30.69,"n":311,"o":30.69,"t":"2024-11-01T04:00:00Z","v":69839,"vw":30.897006},{"c":30.84,"h":31.1091,"l":30.78,"n":298,"o":30.88,"t":"2024-11-04T05:00:00Z","v":46955,"vw":30.898552},{"c":31.1,"h":31.1,"l":30.65,"n":295,"o":30.75,"t":"2024-11-05T05:00:00Z","v":43173,"vw":30.981253},{"c":31.26,"h":31.67,"l":31.02,"n":612,"o":31.58,"t":"2024-11-06T05:00:00Z","v":114974,"vw":31.268279},{"c":31.44,"h":31.5,"l":31.32,"n":381,"o":31.43,"t":"2024-11-07T05:00:00Z","v":109323,"vw":31.415272},{"c":31.43,"h":31.5895,"l":31.4136,"n":359,"o":31.46,"t":"2024-11-08T05:00:00Z","v":28149,"vw":31.532404},{"c":31.44,"h":31.67,"l":31.39,"n":357,"o":31.51,"t":"2024-11-11T05:00:00Z","v":59970,"vw":31.550067},{"c":31.18,"h":31.5,"l":31.16,"n":565,"o":31.37,"t":"2024-11-12T05:00:00Z","v":105886,"vw":31.292018},{"c":31.09,"h":31.24,"l":31.039,"n":330,"o":31.15,"t":"2024-11-13T05:00:00Z","v":54649,"vw":31.124867},{"c":30.5,"h":31.05,"l":30.5,"n":431,"o":31.05,"t":"2024-11-14T05:00:00Z","v":49162,"vw":30.785978},{"c":30.12,"h":30.49,"l":30.0584,"n":456,"o":30.49,"t":"2024-11-15T05:00:00Z","v":214092,"vw":30.146946},{"c":30.26,"h":30.33,"l":30.0896,"n":313,"o":30.1,"t":"2024-11-18T05:00:00Z","v":54449,"vw":30.244897},{"c":30.01,"h":30.25,"l":29.85,"n":447,"o":29.98,"t":"2024-11-19T05:00:00Z","v":86761,"vw":30.041268},{"c":30.275,"h":30.295,"l":30,"n":457,"o":30.01,"t":"2024-11-20T05:00:00Z","v":78732,"vw":30.142496},{"c":30.57,"h":30.61,"l":30.16,"n":498,"o":30.33,"t":"2024-11-21T05:00:00Z","v":115576,"vw":30.464831},{"c":30.68,"h":30.7293,"l":30.58,"n":423,"o":30.61,"t":"2024-11-22T05:00:00Z","v":64193,"vw":30.674672},{"c":31.04,"h":31.16,"l":30.82,"n":417,"o":30.88,"t":"2024-11-25T05:00:00Z","v":64607,"vw":31.041828},{"c":31.005,"h":31.035,"l":30.74,"n":476,"o":30.98,"t":"2024-11-26T05:00:00Z","v":111279,"vw":30.902567},{"c":31.1824,"h":31.329,"l":31.05,"n":329,"o":31.05,"t":"2024-11-27T05:00:00Z","v":37181,"vw":31.202441},{"c":31.22,"h":31.3,"l":31.1572,"n":258,"o":31.2,"t":"2024-11-29T05:00:00Z","v":39880,"vw":31.228329},{"c":31.19,"h":31.24,"l":31,"n":741,"o":31.18,"t":"2024-12-02T05:00:00Z","v":104249,"vw":31.131821},{"c":31.11,"h":31.21,"l":31.01,"n":497,"o":31.21,"t":"2024-12-03T05:00:00Z","v":96181,"vw":31.111855},{"c":31.05,"h":31.1619,"l":30.91,"n":601,"o":31.04,"t":"2024-12-04T05:00:00Z","v":60978,"vw":31.053975},{"c":30.67,"h":30.97,"l":30.66,"n":905,"o":30.94,"t":"2024-12-05T05:00:00Z","v":170179,"vw":30.723019},{"c":30.59,"h":30.845,"l":30.57,"n":452,"o":30.72,"t":"2024-12-06T05:00:00Z","v":68935,"vw":30.665788},{"c":30.825,"h":30.915,"l":30.64,"n":341,"o":30.64,"t":"2024-12-09T05:00:00Z","v":42089,"vw":30.804483},{"c":30.64,"h":30.86,"l":30.5355,"n":357,"o":30.84,"t":"2024-12-10T05:00:00Z","v":52411,"vw":30.766892},{"c":30.41,"h":30.7,"l":30.395,"n":408,"o":30.67,"t":"2024-12-11T05:00:00Z","v":60033,"vw":30.491652},{"c":30.31,"h":30.5299,"l":30.28,"n":540,"o":30.41,"t":"2024-12-12T05:00:00Z","v":148659,"vw":30.396407},{"c":30.11,"h":30.23,"l":30,"n":540,"o":30.23,"t":"2024-12-13T05:00:00Z","v":60545,"vw":30.141332},{"c":29.85,"h":30.28,"l":29.8001,"n":570,"o":30.08,"t":"2024-12-16T05:00:00Z","v":104142,"vw":30.069419},{"c":29.73,"h":30.15,"l":29.695,"n":640,"o":29.81,"t":"2024-12-17T05:00:00Z","v":160193,"vw":29.807269},{"c":29.17,"h":29.84,"l":29.15,"n":561,"o":29.71,"t":"2024-12-18T05:00:00Z","v":65578,"vw":29.57678},{"c":29.01,"h":29.255,"l":28.9198,"n":698,"o":29.11,"t":"2024-12-19T05:00:00Z","v":112577,"vw":29.025311},{"c":29.44,"h":29.665,"l":29.05,"n":588,"o":29.05,"t":"2024-12-20T05:00:00Z","v":106770,"vw":29.495407},{"c":29.48,"h":29.52,"l":29.2,"n":674,"o":29.32,"t":"2024-12-23T05:00:00Z","v":294399,"vw":29.35795},{"c":29.62,"h":29.62,"l":29.38,"n":305,"o":29.44,"t":"2024-12-24T05:00:00Z","v":38153,"vw":29.518293},{"c":29.7,"h":29.753,"l":29.51,"n":505,"o":29.51,"t":"2024-12-26T05:00:00Z","v":73948,"vw":29.668312},{"c":29.65,"h":29.78,"l":29.4638,"n":397,"o":29.57,"t":"2024-12-27T05:00:00Z","v":73928,"vw":29.581754},{"c":29.19,"h":29.37,"l":29.1016,"n":789,"o":29.37,"t":"2024-12-30T05:00:00Z","v":180385,"vw":29.234531},{"c":29.3,"h":29.505,"l":29.2001,"n":1036,"o":29.33,"t":"2024-12-31T05:00:00Z","v":286109,"vw":29.347037},{"c":29.24,"h":29.57,"l":29.17,"n":1177,"o":29.49,"t":"2025-01-02T05:00:00Z","v":351848,"vw":29.37462},{"c":29.6,"h":29.71,"l":29.215,"n":490,"o":29.32,"t":"2025-01-03T05:00:00Z","v":138237,"vw":29.591442},{"c":29.78,"h":30.039,"l":29.65,"n":851,"o":29.67,"t":"2025-01-06T05:00:00Z","v":154360,"vw":29.872635},{"c":29.98,"h":30.26,"l":29.85,"n":745,"o":29.85,"t":"2025-01-07T05:00:00Z","v":232552,"vw":30.060131},{"c":30.045,"h":30.1,"l":29.742,"n":723,"o":29.99,"t":"2025-01-08T05:00:00Z","v":189390,"vw":29.985461},{"c":29.77,"h":30.07,"l":29.68,"n":822,"o":29.79,"t":"2025-01-10T05:00:00Z","v":136974,"vw":29.818603},{"c":30.1155,"h":30.1159,"l":29.65,"n":496,"o":29.65,"t":"2025-01-13T05:00:00Z","v":91796,"vw":29.902979},{"c":29.94,"h":30.11,"l":29.73,"n":448,"o":30.11,"t":"2025-01-14T05:00:00Z","v":55580,"vw":29.919752},{"c":29.9,"h":30.23,"l":29.82,"n":454,"o":30.12,"t":"2025-01-15T05:00:00Z","v":96120,"vw":30.04643},{"c":30.22,"h":30.2432,"l":29.645,"n":565,"o":29.88,"t":"2025-01-16T05:00:00Z","v":138480,"vw":30.104322},{"c":30.2,"h":30.34,"l":30.2,"n":458,"o":30.29,"t":"2025-01-17T05:00:00Z","v":56443,"vw":30.287148},{"c":30.75,"h":30.77,"l":30.37,"n":875,"o":30.37,"t":"2025-01-21T05:00:00Z","v":199015,"vw":30.67382},{"c":30.775,"h":30.88,"l":30.57,"n":895,"o":30.62,"t":"2025-01-22T05:00:00Z","v":173700,"vw":30.793847},{"c":31.11,"h":31.11,"l":30.5827,"n":591,"o":30.87,"t":"2025-01-23T05:00:00Z","v":62119,"vw":30.927072},{"c":31.07,"h":31.1499,"l":30.92,"n":717,"o":30.92,"t":"2025-01-24T05:00:00Z","v":89767,"vw":31.059579},{"c":31.5871,"h":31.59,"l":31.15,"n":640,"o":31.15,"t":"2025-01-27T05:00:00Z","v":108839,"vw":31.485317},{"c":31.42,"h":31.7,"l":31.38,"n":626,"o":31.57,"t":"2025-01-28T05:00:00Z","v":217975,"vw":31.480944},{"c":31.17,"h":31.3902,"l":31.02,"n":602,"o":31.31,"t":"2025-01-29T05:00:00Z","v":78634,"vw":31.22946},{"c":31.49,"h":31.64,"l":31.27,"n":546,"o":31.27,"t":"2025-01-30T05:00:00Z","v":81465,"vw":31.516366},{"c":31.26,"h":31.6842,"l":31.255,"n":616,"o":31.5,"t":"2025-01-31T05:00:00Z","v":189850,"vw":31.500615},{"c":31.255,"h":31.4056,"l":31.0055,"n":537,"o":31.04,"t":"2025-02-03T05:00:00Z","v":83913,"vw":31.304754},{"c":31.12,"h":31.305,"l":31.065,"n":558,"o":31.11,"t":"2025-02-04T05:00:00Z","v":95101,"vw":31.165708},{"c":31.44,"h":31.4728,"l":31.25,"n":885,"o":31.25,"t":"2025-02-05T05:00:00Z","v":221464,"vw":31.40355},{"c":30.9,"h":31.35,"l":30.8522,"n":707,"o":31.35,"t":"2025-02-06T05:00:00Z","v":135032,"vw":30.986336},{"c":30.67,"h":31.025,"l":30.67,"n":516,"o":30.95,"t":"2025-02-07T05:00:00Z","v":102500,"vw":30.747153},{"c":30.57,"h":30.7,"l":30.45,"n":661,"o":30.7,"t":"2025-02-10T05:00:00Z","v":113177,"vw":30.554622},{"c":30.37,"h":30.5,"l":30.305,"n":568,"o":30.43,"t":"2025-02-11T05:00:00Z","v":61259,"vw":30.384023},{"c":30.25,"h":30.36,"l":30.12,"n":581,"o":30.22,"t":"2025-02-12T05:00:00Z","v":70801,"vw":30.207947},{"c":30.27,"h":30.3222,"l":30.03,"n":536,"o":30.17,"t":"2025-02-13T05:00:00Z","v":53758,"vw":30.192362},{"c":30.03,"h":30.3299,"l":30.03,"n":440,"o":30.26,"t":"2025-02-14T05:00:00Z","v":56115,"vw":30.172434},{"c":30.04,"h":30.15,"l":29.84,"n":533,"o":29.93,"t":"2025-02-18T05:00:00Z","v":142474,"vw":29.985091},{"c":30.36,"h":30.43,"l":30,"n":442,"o":30,"t":"2025-02-19T05:00:00Z","v":90166,"vw":30.25001},{"c":30.52,"h":30.58,"l":30.36,"n":451,"o":30.36,"t":"2025-02-20T05:00:00Z","v":61704,"vw":30.469204},{"c":30.4,"h":30.44,"l":30.29,"n":447,"o":30.29,"t":"2025-02-21T05:00:00Z","v":55057,"vw":30.3817},{"c":30.69,"h":30.76,"l":29.5833,"n":689,"o":30.42,"t":"2025-02-24T05:00:00Z","v":94842,"vw":30.668321},{"c":30.89,"h":30.93,"l":30.65,"n":778,"o":30.72,"t":"2025-02-25T05:00:00Z","v":96002,"vw":30.776295},{"c":30.58,"h":30.89,"l":30.5001,"n":378,"o":30.83,"t":"2025-02-26T05:00:00Z","v":60855,"vw":30.638722},{"c":30.19,"h":30.5057,"l":30.18,"n":470,"o":30.42,"t":"2025-02-27T05:00:00Z","v":47767,"vw":30.346772},{"c":30.37,"h":30.385,"l":29.93,"n":462,"o":30.19,"t":"2025-02-28T05:00:00Z","v":50016,"vw":30.147572},{"c":30.36,"h":30.65,"l":30.25,"n":589,"o":30.41,"t":"2025-03-03T05:00:00Z","v":80199,"vw":30.452777},{"c":30.1,"h":30.4,"l":30.08,"n":439,"o":30.34,"t":"2025-03-04T05:00:00Z","v":58513,"vw":30.210349},{"c":30.4082,"h":30.49,"l":30.08,"n":480,"o":30.1,"t":"2025-03-05T05:00:00Z","v":84930,"vw":30.278262},{"c":30.41,"h":30.46,"l":30.165,"n":351,"o":30.28,"t":"2025-03-06T05:00:00Z","v":46833,"vw":30.329215},{"c":30.7,"h":30.86,"l":30.2885,"n":484,"o":30.33,"t":"2025-03-07T05:00:00Z","v":93175,"vw":30.648393},{"c":30.47,"h":30.98,"l":30.4399,"n":781,"o":30.44,"t":"2025-03-10T04:00:00Z","v":138664,"vw":30.728685},{"c":29.92,"h":30.5,"l":29.82,"n":565,"o":30.5,"t":"2025-03-11T04:00:00Z","v":105821,"vw":30.013951},{"c":29.56,"h":29.94,"l":29.4824,"n":491,"o":29.93,"t":"2025-03-12T04:00:00Z","v":88578,"vw":29.656822},{"c":29.38,"h":29.67,"l":29.342,"n":358,"o":29.57,"t":"2025-03-13T04:00:00Z","v":49558,"vw":29.493756},{"c":29.73,"h":29.78,"l":29.45,"n":431,"o":29.46,"t":"2025-03-14T04:00:00Z","v":69851,"vw":29.659462},{"c":30.1,"h":30.22,"l":29.62,"n":391,"o":29.62,"t":"2025-03-17T04:00:00Z","v":56635,"vw":30.065684},{"c":30.13,"h":30.16,"l":30,"n":515,"o":30.07,"t":"2025-03-18T04:00:00Z","v":31356,"vw":30.108653},{"c":30.05,"h":30.1591,"l":29.89,"n":534,"o":30.11,"t":"2025-03-19T04:00:00Z","v":77018,"vw":30.043568},{"c":29.98,"h":30.14,"l":29.94,"n":413,"o":30,"t":"2025-03-20T04:00:00Z","v":48821,"vw":30.002479},{"c":29.845,"h":29.9099,"l":29.62,"n":256,"o":29.81,"t":"2025-03-21T04:00:00Z","v":44242,"vw":29.806703},{"c":30.06,"h":30.15,"l":29.91,"n":390,"o":29.91,"t":"2025-03-24T04:00:00Z","v":62321,"vw":30.049366},{"c":29.76,"h":30.16,"l":29.6501,"n":363,"o":30.16,"t":"2025-03-25T04:00:00Z","v":44581,"vw":29.794955},{"c":29.68,"h":29.895,"l":29.62,"n":385,"o":29.75,"t":"2025-03-26T04:00:00Z","v":42002,"vw":29.727143},{"c":29.76,"h":29.89,"l":29.66,"n":380,"o":29.72,"t":"2025-03-27T04:00:00Z","v":51890,"vw":29.774941},{"c":29.57,"h":29.78,"l":29.525,"n":258,"o":29.78,"t":"2025-03-28T04:00:00Z","v":35360,"vw":29.620001},{"c":29.75,"h":29.8604,"l":29.25,"n":462,"o":29.35,"t":"2025-03-31T04:00:00Z","v":52178,"vw":29.61247},{"c":29.39,"h":29.72,"l":29.2882,"n":692,"o":29.66,"t":"2025-04-01T04:00:00Z","v":117666,"vw":29.428122},{"c":29.62,"h":29.62,"l":29.2092,"n":702,"o":29.21,"t":"2025-04-02T04:00:00Z","v":72090,"vw":29.463308},{"c":29.12,"h":29.375,"l":29.03,"n":1156,"o":29.12,"t":"2025-04-03T04:00:00Z","v":176690,"vw":29.167093},{"c":27.62,"h":28.675,"l":27.58,"n":859,"o":28.66,"t":"2025-04-04T04:00:00Z","v":135826,"vw":28.060756},{"c":27.42,"h":27.9,"l":26.52,"n":836,"o":27.03,"t":"2025-04-07T04:00:00Z","v":545814,"vw":27.305657},{"c":26.85,"h":28.32,"l":26.55,"n":749,"o":28.24,"t":"2025-04-08T04:00:00Z","v":237452,"vw":27.334007},{"c":28.36,"h":28.36,"l":26.36,"n":614,"o":26.37,"t":"2025-04-09T04:00:00Z","v":110068,"vw":26.805696},{"c":27.25,"h":28.02,"l":26.73,"n":562,"o":28.02,"t":"2025-04-10T04:00:00Z","v":67952,"vw":27.428265},{"c":27.78,"h":27.86,"l":27.05,"n":508,"o":27.42,"t":"2025-04-11T04:00:00Z","v":45661,"vw":27.585341},{"c":28.18,"h":28.225,"l":27.82,"n":711,"o":27.99,"t":"2025-04-14T04:00:00Z","v":104616,"vw":27.992369},{"c":27.86,"h":28.13,"l":27.73,"n":536,"o":28.13,"t":"2025-04-15T04:00:00Z","v":54440,"vw":27.862937},{"c":27.52,"h":27.9739,"l":27.41,"n":484,"o":27.81,"t":"2025-04-16T04:00:00Z","v":68176,"vw":27.631761},{"c":27.45,"h":27.6299,"l":27.245,"n":741,"o":27.28,"t":"2025-04-17T04:00:00Z","v":71357,"vw":27.478397},{"c":26.81,"h":27.31,"l":26.66,"n":616,"o":27.31,"t":"2025-04-21T04:00:00Z","v":108645,"vw":26.861642},{"c":27.45,"h":27.53,"l":27.1301,"n":682,"o":27.14,"t":"2025-04-22T04:00:00Z","v":86772,"vw":27.368257},{"c":27.85,"h":28.34,"l":27.4316,"n":381,"o":27.85,"t":"2025-04-23T04:00:00Z","v":77724,"vw":27.97142},{"c":28.24,"h":28.2462,"l":27.806,"n":293,"o":27.93,"t":"2025-04-24T04:00:00Z","v":38699,"vw":28.143567},{"c":28.17,"h":28.25,"l":27.94,"n":316,"o":28.25,"t":"2025-04-25T04:00:00Z","v":36919,"vw":28.097196},{"c":28.29,"h":28.56,"l":28.0448,"n":386,"o":28.29,"t":"2025-04-28T04:00:00Z","v":63263,"vw":28.230777},{"c":28.4,"h":28.5613,"l":28.17,"n":511,"o":28.19,"t":"2025-04-29T04:00:00Z","v":141722,"vw":28.425544},{"c":28.65,"h":28.66,"l":27.92,"n":705,"o":28.39,"t":"2025-04-30T04:00:00Z","v":78053,"vw":28.441021},{"c":28.21,"h":28.64,"l":28.19,"n":399,"o":28.55,"t":"2025-05-01T04:00:00Z","v":69374,"vw":28.425766},{"c":28.71,"h":28.7493,"l":28.42,"n":532,"o":28.67,"t":"2025-05-02T04:00:00Z","v":58907,"vw":28.642969},{"c":28.49,"h":28.6977,"l":28.45,"n":333,"o":28.57,"t":"2025-05-05T04:00:00Z","v":50422,"vw":28.596484},{"c":27.95,"h":28.34,"l":27.89,"n":433,"o":28.34,"t":"2025-05-06T04:00:00Z","v":66983,"vw":28.052771},{"c":28.39,"h":28.445,"l":28.0466,"n":398,"o":28.11,"t":"2025-05-07T04:00:00Z","v":39623,"vw":28.263892},{"c":28.44,"h":28.7558,"l":28.39,"n":296,"o":28.39,"t":"2025-05-08T04:00:00Z","v":50448,"vw":28.616934},{"c":28.35,"h":28.6,"l":28.3,"n":189,"o":28.5,"t":"2025-05-09T04:00:00Z","v":64993,"vw":28.463155},{"c":29.16,"h":29.2,"l":28.7,"n":558,"o":28.7,"t":"2025-05-12T04:00:00Z","v":88684,"vw":29.005258},{"c":28.59,"h":28.87,"l":28.59,"n":483,"o":28.87,"t":"2025-05-13T04:00:00Z","v":110824,"vw":28.721464},{"c":28.04,"h":28.61,"l":28.0263,"n":699,"o":28.61,"t":"2025-05-14T04:00:00Z","v":167860,"vw":28.219403},{"c":28.52,"h":28.52,"l":27.88,"n":460,"o":28.03,"t":"2025-05-15T04:00:00Z","v":99113,"vw":28.179893},{"c":28.99,"h":29,"l":28.42,"n":514,"o":28.55,"t":"2025-05-16T04:00:00Z","v":116714,"vw":28.812043},{"c":29.16,"h":29.1784,"l":28.85,"n":598,"o":28.86,"t":"2025-05-19T04:00:00Z","v":118247,"vw":29.038761},{"c":29.3,"h":29.3585,"l":29.1,"n":627,"o":29.1,"t":"2025-05-20T04:00:00Z","v":81708,"vw":29.236501},{"c":28.5,"h":29.085,"l":28.43,"n":634,"o":29.04,"t":"2025-05-21T04:00:00Z","v":117086,"vw":28.771456},{"c":28.26,"h":28.43,"l":28.16,"n":605,"o":28.32,"t":"2025-05-22T04:00:00Z","v":128261,"vw":28.250153},{"c":28.18,"h":28.2,"l":27.98,"n":466,"o":28.05,"t":"2025-05-23T04:00:00Z","v":59969,"vw":28.09826},{"c":28.72,"h":28.83,"l":28.41,"n":658,"o":28.48,"t":"2025-05-27T04:00:00Z","v":138826,"vw":28.722186},{"c":28.57,"h":28.7725,"l":28.53,"n":438,"o":28.67,"t":"2025-05-28T04:00:00Z","v":59343,"vw":28.664739},{"c":28.77,"h":28.83,"l":28.6,"n":464,"o":28.7,"t":"2025-05-29T04:00:00Z","v":108685,"vw":28.710199},{"c":28.56,"h":28.78,"l":28.29,"n":530,"o":28.63,"t":"2025-05-30T04:00:00Z","v":86540,"vw":28.596047},{"c":28.48,"h":28.56,"l":27.7229,"n":607,"o":28.56,"t":"2025-06-02T04:00:00Z","v":92056,"vw":28.413279},{"c":28.67,"h":28.7172,"l":28.23,"n":269,"o":28.4,"t":"2025-06-03T04:00:00Z","v":103218,"vw":28.507115},{"c":28.68,"h":28.85,"l":28.66,"n":289,"o":28.68,"t":"2025-06-04T04:00:00Z","v":35770,"vw":28.781677},{"c":28.63,"h":28.83,"l":28.5431,"n":353,"o":28.71,"t":"2025-06-05T04:00:00Z","v":48011,"vw":28.703876},{"c":28.9,"h":28.955,"l":28.795,"n":237,"o":28.82,"t":"2025-06-06T04:00:00Z","v":42948,"vw":28.901891},{"c":28.87,"h":29.03,"l":28.655,"n":366,"o":28.89,"t":"2025-06-09T04:00:00Z","v":53636,"vw":28.923317},{"c":29.09,"h":29.1991,"l":28.8555,"n":365,"o":28.89,"t":"2025-06-10T04:00:00Z","v":46464,"vw":29.074284},{"c":29,"h":29.24,"l":28.553,"n":412,"o":29.11,"t":"2025-06-11T04:00:00Z","v":72171,"vw":29.075478},{"c":29.16,"h":29.2041,"l":28.9,"n":307,"o":28.93,"t":"2025-06-12T04:00:00Z","v":48877,"vw":29.077347},{"c":28.88,"h":29.22,"l":28.86,"n":354,"o":28.92,"t":"2025-06-13T04:00:00Z","v":95604,"vw":29.061863},{"c":29.05,"h":29.19,"l":28.8101,"n":430,"o":29.02,"t":"2025-06-16T04:00:00Z","v":529010,"vw":28.94033},{"c":28.59,"h":28.887,"l":28.51,"n":568,"o":28.86,"t":"2025-06-17T04:00:00Z","v":54673,"vw":28.672884},{"c":28.63,"h":28.7355,"l":28.45,"n":442,"o":28.53,"t":"2025-06-18T04:00:00Z","v":208876,"vw":28.609506},{"c":28.57,"h":28.72,"l":28.525,"n":289,"o":28.69,"t":"2025-06-20T04:00:00Z","v":47031,"vw":28.643544},{"c":28.53,"h":28.64,"l":28.23,"n":503,"o":28.52,"t":"2025-06-23T04:00:00Z","v":73660,"vw":28.495588},{"c":28.93,"h":28.99,"l":28.5743,"n":355,"o":28.64,"t":"2025-06-24T04:00:00Z","v":98577,"vw":28.816833},{"c":28.9,"h":29.01,"l":28.7645,"n":337,"o":28.86,"t":"2025-06-25T04:00:00Z","v":40796,"vw":28.862675},{"c":29.045,"h":29.27,"l":28.945,"n":556,"o":29.01,"t":"2025-06-26T04:00:00Z","v":105844,"vw":29.047551},{"c":29.05,"h":29.2944,"l":28.981,"n":343,"o":29.13,"t":"2025-06-27T04:00:00Z","v":56519,"vw":29.07406},{"c":29.18,"h":29.23,"l":29.0426,"n":501,"o":29.07,"t":"2025-06-30T04:00:00Z","v":152049,"vw":29.13604},{"c":29.64,"h":29.95,"l":29.05,"n":519,"o":29.13,"t":"2025-07-01T04:00:00Z","v":224808,"vw":29.609709},{"c":29.18,"h":29.35,"l":29.1501,"n":438,"o":29.34,"t":"2025-07-02T04:00:00Z","v":150733,"vw":29.23767},{"c":29.225,"h":29.3,"l":29.17,"n":244,"o":29.2,"t":"2025-07-03T04:00:00Z","v":31984,"vw":29.250721},{"c":28.905,"h":29.18,"l":28.79,"n":531,"o":29.16,"t":"2025-07-07T04:00:00Z","v":92719,"vw":28.955227},{"c":29.105,"h":29.39,"l":28.9,"n":379,"o":28.9,"t":"2025-07-08T04:00:00Z","v":62802,"vw":29.117777},{"c":29.19,"h":29.24,"l":28.8804,"n":458,"o":29.18,"t":"2025-07-09T04:00:00Z","v":65564,"vw":29.049864},{"c":29.41,"h":29.66,"l":29.12,"n":252,"o":29.2,"t":"2025-07-10T04:00:00Z","v":36653,"vw":29.371887},{"c":29.02,"h":29.29,"l":28.9349,"n":518,"o":29.29,"t":"2025-07-11T04:00:00Z","v":67445,"vw":29.021657},{"c":28.85,"h":28.9493,"l":28.67,"n":266,"o":28.91,"t":"2025-07-14T04:00:00Z","v":37438,"vw":28.870495},{"c":28.35,"h":28.91,"l":28.35,"n":419,"o":28.91,"t":"2025-07-15T04:00:00Z","v":50006,"vw":28.507709},{"c":28.48,"h":28.5292,"l":28.24,"n":403,"o":28.39,"t":"2025-07-16T04:00:00Z","v":57256,"vw":28.420352},{"c":28.44,"h":28.4753,"l":28.25,"n":391,"o":28.37,"t":"2025-07-17T04:00:00Z","v":124421,"vw":28.358801},{"c":28.02,"h":28.48,"l":28,"n":377,"o":28.45,"t":"2025-07-18T04:00:00Z","v":53255,"vw":28.176341},{"c":27.89,"h":28.0912,"l":27.82,"n":574,"o":28.04,"t":"2025-07-21T04:00:00Z","v":131466,"vw":27.960582},{"c":28.54,"h":28.595,"l":27.97,"n":482,"o":27.97,"t":"2025-07-22T04:00:00Z","v":95536,"vw":28.441475},{"c":29.2,"h":29.2,"l":28.84,"n":612,"o":28.86,"t":"2025-07-23T04:00:00Z","v":146292,"vw":29.046266},{"c":29.11,"h":29.4943,"l":29.1,"n":429,"o":29.19,"t":"2025-07-24T04:00:00Z","v":94402,"vw":29.244222},{"c":29.29,"h":29.3408,"l":29.1,"n":425,"o":29.19,"t":"2025-07-25T04:00:00Z","v":85973,"vw":29.232608},{"c":28.96,"h":29.2351,"l":28.96,"n":681,"o":29.17,"t":"2025-07-28T04:00:00Z","v":115715,"vw":29.086286},{"c":29.1,"h":29.14,"l":28.84,"n":527,"o":28.91,"t":"2025-07-29T04:00:00Z","v":77534,"vw":29.027715},{"c":28.95,"h":29.1955,"l":28.8305,"n":336,"o":29.1,"t":"2025-07-30T04:00:00Z","v":46143,"vw":29.003322},{"c":27.94,"h":28.65,"l":27.84,"n":634,"o":28.57,"t":"2025-07-31T04:00:00Z","v":140250,"vw":28.400602},{"c":27.88,"h":27.91,"l":27.53,"n":538,"o":27.8,"t":"2025-08-01T04:00:00Z","v":89856,"vw":27.804685},{"c":28.33,"h":28.36,"l":28.01,"n":349,"o":28.01,"t":"2025-08-04T04:00:00Z","v":67103,"vw":28.250805},{"c":28.2,"h":28.2775,"l":28.0506,"n":467,"o":28.24,"t":"2025-08-05T04:00:00Z","v":93653,"vw":28.162093},{"c":27.63,"h":28.03,"l":27.3281,"n":398,"o":28.02,"t":"2025-08-06T04:00:00Z","v":65225,"vw":27.755759},{"c":27.88,"h":28.04,"l":27.53,"n":424,"o":27.86,"t":"2025-08-07T04:00:00Z","v":143470,"vw":27.804081},{"c":28.29,"h":28.29,"l":27.93,"n":312,"o":27.93,"t":"2025-08-08T04:00:00Z","v":46200,"vw":28.154974},{"c":28.2,"h":28.4822,"l":28.15,"n":391,"o":28.31,"t":"2025-08-11T04:00:00Z","v":75478,"vw":28.28142},{"c":28.51,"h":28.55,"l":28.15,"n":394,"o":28.18,"t":"2025-08-12T04:00:00Z","v":66187,"vw":28.383334},{"c":29.07,"h":29.07,"l":28.61,"n":336,"o":28.65,"t":"2025-08-13T04:00:00Z","v":70007,"vw":28.901358},{"c":29,"h":29.0599,"l":28.82,"n":296,"o":28.9,"t":"2025-08-14T04:00:00Z","v":51330,"vw":28.930022},{"c":29.32,"h":29.37,"l":29.1563,"n":302,"o":29.24,"t":"2025-08-15T04:00:00Z","v":38516,"vw":29.282834},{"c":29.21,"h":29.435,"l":29.1078,"n":367,"o":29.3,"t":"2025-08-18T04:00:00Z","v":46206,"vw":29.316296},{"c":29.46,"h":29.56,"l":29.16,"n":375,"o":29.16,"t":"2025-08-19T04:00:00Z","v":48479,"vw":29.417509},{"c":29.63,"h":29.792,"l":29.31,"n":590,"o":29.47,"t":"2025-08-20T04:00:00Z","v":137705,"vw":29.58443},{"c":29.44,"h":29.69,"l":29.4,"n":393,"o":29.54,"t":"2025-08-21T04:00:00Z","v":49848,"vw":29.607589},{"c":29.83,"h":29.95,"l":29.475,"n":308,"o":29.56,"t":"2025-08-22T04:00:00Z","v":38858,"vw":29.822281},{"c":29.36,"h":29.75,"l":29.34,"n":482,"o":29.71,"t":"2025-08-25T04:00:00Z","v":115717,"vw":29.43647},{"c":29.41,"h":29.4405,"l":29.3,"n":603,"o":29.36,"t":"2025-08-26T04:00:00Z","v":88929,"vw":29.36524},{"c":29.36,"h":29.5039,"l":29.32,"n":404,"o":29.33,"t":"2025-08-27T04:00:00Z","v":31634,"vw":29.371401},{"c":29.17,"h":29.25,"l":29.04,"n":437,"o":29.25,"t":"2025-08-28T04:00:00Z","v":49719,"vw":29.122982},{"c":29.43,"h":29.475,"l":29.15,"n":470,"o":29.15,"t":"2025-08-29T04:00:00Z","v":64018,"vw":29.294413},{"c":29.28,"h":29.39,"l":29.1494,"n":452,"o":29.22,"t":"2025-09-02T04:00:00Z","v":38563,"vw":29.241071},{"c":29.23,"h":29.38,"l":29.0369,"n":426,"o":29.23,"t":"2025-09-03T04:00:00Z","v":38313,"vw":29.154164},{"c":29.29,"h":29.3069,"l":28.91,"n":345,"o":29.17,"t":"2025-09-04T04:00:00Z","v":100366,"vw":29.227021},{"c":29.58,"h":29.65,"l":29.27,"n":402,"o":29.27,"t":"2025-09-05T04:00:00Z","v":60969,"vw":29.531877},{"c":29.49,"h":29.685,"l":29.21,"n":570,"o":29.54,"t":"2025-09-08T04:00:00Z","v":390750,"vw":29.306606},{"c":29.45,"h":29.6,"l":29.39,"n":542,"o":29.6,"t":"2025-09-09T04:00:00Z","v":51446,"vw":29.482},{"c":29.01,"h":29.39,"l":28.9768,"n":548,"o":29.38,"t":"2025-09-10T04:00:00Z","v":46345,"vw":29.076836},{"c":29.64,"h":29.67,"l":29.13,"n":463,"o":29.13,"t":"2025-09-11T04:00:00Z","v":59422,"vw":29.508984},{"c":29.13,"h":29.58,"l":29.13,"n":328,"o":29.52,"t":"2025-09-12T04:00:00Z","v":59849,"vw":29.360581},{"c":28.93,"h":29.21,"l":28.93,"n":456,"o":29.15,"t":"2025-09-15T04:00:00Z","v":96270,"vw":29.003811},{"c":28.94,"h":29.0565,"l":28.877,"n":392,"o":28.9,"t":"2025-09-16T04:00:00Z","v":33601,"vw":28.957199},{"c":28.98,"h":29.31,"l":28.9,"n":420,"o":28.95,"t":"2025-09-17T04:00:00Z","v":50803,"vw":29.025067},{"c":29.15,"h":29.1657,"l":28.9,"n":419,"o":29.03,"t":"2025-09-18T04:00:00Z","v":63342,"vw":29.077175},{"c":28.97,"h":29.16,"l":28.96,"n":348,"o":29.16,"t":"2025-09-19T04:00:00Z","v":40004,"vw":29.054223},{"c":28.99,"h":29.0705,"l":28.83,"n":389,"o":28.83,"t":"2025-09-22T04:00:00Z","v":49362,"vw":28.96628},{"c":28.99,"h":29.19,"l":28.94,"n":356,"o":28.94,"t":"2025-09-23T04:00:00Z","v":74367,"vw":29.07581},{"c":28.93,"h":29.0424,"l":28.86,"n":306,"o":28.94,"t":"2025-09-24T04:00:00Z","v":128014,"vw":28.962551},{"c":28.4,"h":28.81,"l":28.26,"n":841,"o":28.8,"t":"2025-09-25T04:00:00Z","v":425085,"vw":28.500364},{"c":28.73,"h":28.8066,"l":28.48,"n":250,"o":28.52,"t":"2025-09-26T04:00:00Z","v":38471,"vw":28.692095},{"c":28.84,"h":28.87,"l":28.58,"n":388,"o":28.82,"t":"2025-09-29T04:00:00Z","v":50784,"vw":28.766841},{"c":29.39,"h":29.39,"l":28.77,"n":555,"o":28.78,"t":"2025-09-30T04:00:00Z","v":71630,"vw":29.091497},{"c":29.98,"h":30.01,"l":29.39,"n":576,"o":29.39,"t":"2025-10-01T04:00:00Z","v":111404,"vw":29.81782},{"c":30.14,"h":30.14,"l":29.82,"n":431,"o":29.82,"t":"2025-10-02T04:00:00Z","v":50722,"vw":30.058321},{"c":30.45,"h":30.66,"l":30.22,"n":475,"o":30.22,"t":"2025-10-03T04:00:00Z","v":78146,"vw":30.527388},{"c":30.24,"h":30.5,"l":30.21,"n":474,"o":30.5,"t":"2025-10-06T04:00:00Z","v":85254,"vw":30.29302},{"c":30.17,"h":30.38,"l":30.14,"n":427,"o":30.31,"t":"2025-10-07T04:00:00Z","v":51160,"vw":30.219929},{"c":30.23,"h":30.3327,"l":30.105,"n":390,"o":30.19,"t":"2025-10-08T04:00:00Z","v":46760,"vw":30.260674},{"c":30.11,"h":30.32,"l":30.05,"n":327,"o":30.25,"t":"2025-10-09T04:00:00Z","v":32890,"vw":30.15982},{"c":29.57,"h":30.12,"l":29.52,"n":518,"o":30.12,"t":"2025-10-10T04:00:00Z","v":71454,"vw":29.646439},{"c":29.68,"h":29.84,"l":29.56,"n":266,"o":29.56,"t":"2025-10-13T04:00:00Z","v":50370,"vw":29.735085},{"c":29.84,"h":29.92,"l":29.46,"n":310,"o":29.46,"t":"2025-10-14T04:00:00Z","v":34336,"vw":29.703317},{"c":29.87,"h":29.9825,"l":29.74,"n":250,"o":29.78,"t":"2025-10-15T04:00:00Z","v":43205,"vw":29.847063},{"c":29.94,"h":30.1895,"l":29.84,"n":296,"o":29.84,"t":"2025-10-16T04:00:00Z","v":94197,"vw":30.065835},{"c":30.14,"h":30.1612,"l":29.81,"n":270,"o":29.81,"t":"2025-10-17T04:00:00Z","v":27703,"vw":30.03274},{"c":30.55,"h":30.6312,"l":30.24,"n":242,"o":30.24,"t":"2025-10-20T04:00:00Z","v":30475,"vw":30.546318},{"c":30.73,"h":30.79,"l":30.5458,"n":321,"o":30.59,"t":"2025-10-21T04:00:00Z","v":56238,"vw":30.730708},{"c":30.75,"h":31.02,"l":30.75,"n":412,"o":30.9,"t":"2025-10-22T04:00:00Z","v":62131,"vw":30.858356},{"c":30.8,"h":30.8499,"l":30.6,"n":388,"o":30.65,"t":"2025-10-23T04:00:00Z","v":66932,"vw":30.707085},{"c":30.82,"h":31.02,"l":30.82,"n":337,"o":30.97,"t":"2025-10-24T04:00:00Z","v":40267,"vw":30.907554},{"c":30.86,"h":30.89,"l":30.69,"n":364,"o":30.89,"t":"2025-10-27T04:00:00Z","v":76850,"vw":30.797182},{"c":30.67,"h":30.85,"l":30.59,"n":395,"o":30.85,"t":"2025-10-28T04:00:00Z","v":48146,"vw":30.71396},{"c":30.3659,"h":30.705,"l":30.3075,"n":414,"o":30.64,"t":"2025-10-29T04:00:00Z","v":33704,"vw":30.536635},{"c":30.29,"h":30.5538,"l":30.09,"n":208,"o":30.24,"t":"2025-10-30T04:00:00Z","v":36081,"vw":30.395568},{"c":30.2496,"h":30.28,"l":30.03,"n":320,"o":30.03,"t":"2025-10-31T04:00:00Z","v":36408,"vw":30.198884},{"c":30.253,"h":30.253,"l":29.8001,"n":460,"o":30.23,"t":"2025-11-03T05:00:00Z","v":37471,"vw":30.067599},{"c":30.41,"h":30.495,"l":30.13,"n":291,"o":30.13,"t":"2025-11-04T05:00:00Z","v":23071,"vw":30.375138},{"c":30.36,"h":30.428,"l":30.03,"n":361,"o":30.17,"t":"2025-11-05T05:00:00Z","v":43553,"vw":30.26793},{"c":30.33,"h":30.349,"l":30.0782,"n":842,"o":30.29,"t":"2025-11-06T05:00:00Z","v":149843,"vw":30.21897},{"c":30.49,"h":30.49,"l":30.1438,"n":629,"o":30.25,"t":"2025-11-07T05:00:00Z","v":81322,"vw":30.29142},{"c":30.47,"h":30.49,"l":30.15,"n":503,"o":30.29,"t":"2025-11-10T05:00:00Z","v":38172,"vw":30.319556},{"c":31.11,"h":31.123,"l":30.59,"n":425,"o":30.59,"t":"2025-11-11T05:00:00Z","v":51408,"vw":30.979798},{"c":31.4,"h":31.4903,"l":31.1,"n":355,"o":31.1,"t":"2025-11-12T05:00:00Z","v":54807,"vw":31.390167},{"c":31.28,"h":31.6256,"l":31.115,"n":400,"o":31.21,"t":"2025-11-13T05:00:00Z","v":48762,"vw":31.412833},{"c":30.98,"h":31.2299,"l":30.9,"n":433,"o":31.11,"t":"2025-11-14T05:00:00Z","v":55354,"vw":31.085153},{"c":30.8408,"h":31.2256,"l":30.8197,"n":497,"o":30.95,"t":"2025-11-17T05:00:00Z","v":75290,"vw":31.037056},{"c":30.98,"h":31.1256,"l":30.75,"n":920,"o":30.8,"t":"2025-11-18T05:00:00Z","v":140824,"vw":30.939663},{"c":30.83,"h":30.982,"l":30.7139,"n":1199,"o":30.97,"t":"2025-11-19T05:00:00Z","v":326651,"vw":30.839779},{"c":30.65,"h":31.1161,"l":30.65,"n":397,"o":31,"t":"2025-11-20T05:00:00Z","v":29766,"vw":30.852175},{"c":31.54,"h":31.7178,"l":30.74,"n":382,"o":30.76,"t":"2025-11-21T05:00:00Z","v":69174,"vw":31.496986},{"c":31.85,"h":31.99,"l":31.67,"n":364,"o":31.71,"t":"2025-11-24T05:00:00Z","v":35406,"vw":31.91527},{"c":32.55,"h":32.62,"l":31.96,"n":643,"o":31.96,"t":"2025-11-25T05:00:00Z","v":114363,"vw":32.47828},{"c":32.503,"h":32.6099,"l":32.45,"n":549,"o":32.49,"t":"2025-11-26T05:00:00Z","v":62493,"vw":32.52916},{"c":32.39,"h":32.5,"l":32.34,"n":239,"o":32.5,"t":"2025-11-28T05:00:00Z","v":17143,"vw":32.432842},{"c":31.9,"h":32.395,"l":31.9,"n":391,"o":32.24,"t":"2025-12-01T05:00:00Z","v":39665,"vw":32.157253},{"c":31.74,"h":31.97,"l":31.74,"n":396,"o":31.92,"t":"2025-12-02T05:00:00Z","v":46009,"vw":31.827409},{"c":31.9,"h":32.04,"l":31.84,"n":403,"o":31.84,"t":"2025-12-03T05:00:00Z","v":40127,"vw":31.972833},{"c":31.8,"h":31.9,"l":31.65,"n":371,"o":31.89,"t":"2025-12-04T05:00:00Z","v":42740,"vw":31.816139},{"c":31.81,"h":31.99,"l":31.81,"n":339,"o":31.9,"t":"2025-12-05T05:00:00Z","v":45572,"vw":31.879389},{"c":31.44,"h":31.82,"l":31.43,"n":382,"o":31.82,"t":"2025-12-08T05:00:00Z","v":41609,"vw":31.543356},{"c":31.21,"h":31.6,"l":31.21,"n":423,"o":31.5,"t":"2025-12-09T05:00:00Z","v":56247,"vw":31.376855},{"c":31.7179,"h":31.732,"l":31.24,"n":467,"o":31.25,"t":"2025-12-10T05:00:00Z","v":62311,"vw":31.499033},{"c":32,"h":32.05,"l":31.75,"n":426,"o":31.75,"t":"2025-12-11T05:00:00Z","v":65539,"vw":31.978937},{"c":31.94,"h":32.12,"l":31.84,"n":498,"o":32.07,"t":"2025-12-12T05:00:00Z","v":77262,"vw":31.913089},{"c":32.1581,"h":32.17,"l":31.9517,"n":794,"o":32.06,"t":"2025-12-15T05:00:00Z","v":66515,"vw":32.065295},{"c":31.72,"h":32.07,"l":31.53,"n":537,"o":32.07,"t":"2025-12-16T05:00:00Z","v":50130,"vw":31.739444},{"c":31.72,"h":31.935,"l":31.67,"n":382,"o":31.72,"t":"2025-12-17T05:00:00Z","v":39438,"vw":31.786149},{"c":31.71,"h":31.91,"l":31.67,"n":697,"o":31.75,"t":"2025-12-18T05:00:00Z","v":75861,"vw":31.755285},{"c":31.97,"h":32.06,"l":31.68,"n":433,"o":31.68,"t":"2025-12-19T05:00:00Z","v":64029,"vw":31.973066},{"c":32.14,"h":32.14,"l":31.81,"n":781,"o":31.81,"t":"2025-12-22T05:00:00Z","v":54048,"vw":32.086405},{"c":31.97,"h":32.11,"l":31.96,"n":344,"o":32.03,"t":"2025-12-23T05:00:00Z","v":49849,"vw":32.007939},{"c":32.13,"h":32.155,"l":32.01,"n":285,"o":32.01,"t":"2025-12-24T05:00:00Z","v":38374,"vw":32.11442},{"c":32.13,"h":32.17,"l":32.01,"n":362,"o":32.07,"t":"2025-12-26T05:00:00Z","v":40424,"vw":32.06957},{"c":32.05,"h":32.187,"l":32.0101,"n":427,"o":32.11,"t":"2025-12-29T05:00:00Z","v":71947,"vw":32.085527},{"c":32.1,"h":32.16,"l":32.0301,"n":282,"o":32.09,"t":"2025-12-30T05:00:00Z","v":37173,"vw":32.092629},{"c":31.85,"h":32.1,"l":31.85,"n":343,"o":32.09,"t":"2025-12-31T05:00:00Z","v":35734,"vw":31.96453},{"c":32.0107,"h":32.11,"l":31.8084,"n":837,"o":31.87,"t":"2026-01-02T05:00:00Z","v":318942,"vw":31.981393},{"c":32.46,"h":32.46,"l":31.913,"n":722,"o":31.95,"t":"2026-01-05T05:00:00Z","v":123509,"vw":32.20362},{"c":33.2,"h":33.27,"l":32.42,"n":1800,"o":32.42,"t":"2026-01-06T05:00:00Z","v":272291,"vw":33.169399},{"c":33.11,"h":33.3442,"l":33.06,"n":1747,"o":33.2,"t":"2026-01-07T05:00:00Z","v":260816,"vw":33.141615},{"c":33.02,"h":33.32,"l":32.9939,"n":1049,"o":33.08,"t":"2026-01-08T05:00:00Z","v":265133,"vw":33.180086},{"c":32.98,"h":33.205,"l":32.91,"n":719,"o":33.19,"t":"2026-01-09T05:00:00Z","v":122606,"vw":33.063948},{"c":32.92,"h":32.97,"l":32.64,"n":652,"o":32.97,"t":"2026-01-12T05:00:00Z","v":95157,"vw":32.757194},{"c":32.7929,"h":33.0425,"l":32.52,"n":615,"o":32.96,"t":"2026-01-13T05:00:00Z","v":145255,"vw":32.788774},{"c":33.0135,"h":33.4999,"l":32.7,"n":376,"o":32.74,"t":"2026-01-14T05:00:00Z","v":59694,"vw":32.871367},{"c":33.14,"h":33.24,"l":32.6901,"n":552,"o":32.97,"t":"2026-01-15T05:00:00Z","v":75917,"vw":33.064484},{"c":32.88,"h":33.18,"l":32.83,"n":761,"o":33.18,"t":"2026-01-16T05:00:00Z","v":98536,"vw":32.944601},{"c":32.55,"h":32.8,"l":32.3,"n":878,"o":32.49,"t":"2026-01-20T05:00:00Z","v":192817,"vw":32.620013},{"c":33.26,"h":33.3,"l":32.65,"n":885,"o":32.65,"t":"2026-01-21T05:00:00Z","v":112484,"vw":33.00967},{"c":33.24,"h":33.51,"l":33.21,"n":468,"o":33.21,"t":"2026-01-22T05:00:00Z","v":63469,"vw":33.352693},{"c":33.01,"h":33.23,"l":32.22,"n":405,"o":33.15,"t":"2026-01-23T05:00:00Z","v":79370,"vw":32.896214},{"c":33.05,"h":33.1699,"l":33.02,"n":359,"o":33.03,"t":"2026-01-26T05:00:00Z","v":48667,"vw":33.079078},{"c":32.6,"h":32.875,"l":32.51,"n":734,"o":32.69,"t":"2026-01-27T05:00:00Z","v":94351,"vw":32.651631},{"c":32.3,"h":32.49,"l":32.15,"n":911,"o":32.35,"t":"2026-01-28T05:00:00Z","v":112697,"vw":32.286096},{"c":32.21,"h":32.42,"l":32.07,"n":755,"o":32.29,"t":"2026-01-29T05:00:00Z","v":153448,"vw":32.16382},{"c":32.25,"h":32.6,"l":31.98,"n":623,"o":32.07,"t":"2026-01-30T05:00:00Z","v":75872,"vw":32.148583},{"c":32.33,"h":32.38,"l":32.13,"n":785,"o":32.14,"t":"2026-02-02T05:00:00Z","v":107262,"vw":32.252318},{"c":32.06,"h":32.8295,"l":32.06,"n":525,"o":32.27,"t":"2026-02-03T05:00:00Z","v":60778,"vw":32.367608},{"c":32.37,"h":32.64,"l":32.14,"n":514,"o":32.19,"t":"2026-02-04T05:00:00Z","v":117729,"vw":32.459666},{"c":32.39,"h":32.72,"l":32.3701,"n":578,"o":32.38,"t":"2026-02-05T05:00:00Z","v":89241,"vw":32.505848},{"c":32.69,"h":32.74,"l":32.37,"n":387,"o":32.37,"t":"2026-02-06T05:00:00Z","v":44005,"vw":32.545064},{"c":32.47,"h":32.57,"l":32.3032,"n":461,"o":32.56,"t":"2026-02-09T05:00:00Z","v":45824,"vw":32.462068},{"c":32.41,"h":32.7878,"l":32.41,"n":300,"o":32.56,"t":"2026-02-10T05:00:00Z","v":26053,"vw":32.629404},{"c":32.66,"h":32.66,"l":32.14,"n":267,"o":32.26,"t":"2026-02-11T05:00:00Z","v":49876,"vw":32.4753},{"c":32.05,"h":32.6399,"l":31.99,"n":342,"o":32.5,"t":"2026-02-12T05:00:00Z","v":39121,"vw":32.363904},{"c":32.51,"h":32.7499,"l":32.18,"n":268,"o":32.18,"t":"2026-02-13T05:00:00Z","v":33785,"vw":32.616495},{"c":32.5,"h":32.77,"l":32.36,"n":642,"o":32.52,"t":"2026-02-17T05:00:00Z","v":87693,"vw":32.516962},{"c":32.86,"h":32.9161,"l":32.455,"n":754,"o":32.49,"t":"2026-02-18T05:00:00Z","v":136502,"vw":32.750826},{"c":32.83,"h":32.83,"l":32.55,"n":333,"o":32.79,"t":"2026-02-19T05:00:00Z","v":51535,"vw":32.631859},{"c":32.85,"h":32.88,"l":32.59,"n":275,"o":32.67,"t":"2026-02-20T05:00:00Z","v":37621,"vw":32.758452},{"c":32.92,"h":33.1,"l":32.78,"n":427,"o":32.78,"t":"2026-02-23T05:00:00Z","v":56721,"vw":32.909947},{"c":32.85,"h":33.03,"l":32.85,"n":385,"o":32.91,"t":"2026-02-24T05:00:00Z","v":52003,"vw":32.91673},{"c":32.9,"h":33.01,"l":32.805,"n":282,"o":32.93,"t":"2026-02-25T05:00:00Z","v":35277,"vw":32.933907},{"c":32.92,"h":33.0406,"l":32.605,"n":265,"o":32.98,"t":"2026-02-26T05:00:00Z","v":43818,"vw":32.88168},{"c":33.26,"h":33.28,"l":32.73,"n":431,"o":32.73,"t":"2026-02-27T05:00:00Z","v":86077,"vw":33.123071},{"c":32.96,"h":33.07,"l":32.76,"n":679,"o":32.97,"t":"2026-03-02T05:00:00Z","v":127034,"vw":32.940759},{"c":32.497,"h":32.64,"l":32.09,"n":486,"o":32.42,"t":"2026-03-03T05:00:00Z","v":62245,"vw":32.338779},{"c":32.74,"h":32.855,"l":32.57,"n":372,"o":32.57,"t":"2026-03-04T05:00:00Z","v":50069,"vw":32.705495},{"c":32.01,"h":32.42,"l":31.86,"n":644,"o":32.42,"t":"2026-03-05T05:00:00Z","v":147609,"vw":31.996784},{"c":31.5,"h":31.75,"l":31.3,"n":576,"o":31.75,"t":"2026-03-06T05:00:00Z","v":84047,"vw":31.508171},{"c":31.87,"h":31.94,"l":31.01,"n":557,"o":31.26,"t":"2026-03-09T04:00:00Z","v":89169,"vw":31.310528},{"c":31.32,"h":31.81,"l":31.32,"n":596,"o":31.81,"t":"2026-03-10T04:00:00Z","v":97056,"vw":31.55009},{"c":31.33,"h":31.395,"l":31.2,"n":337,"o":31.24,"t":"2026-03-11T04:00:00Z","v":60345,"vw":31.304272},{"c":30.71,"h":31.3,"l":30.68,"n":576,"o":31.13,"t":"2026-03-12T04:00:00Z","v":70019,"vw":31.007158},{"c":30.54,"h":31.0097,"l":30.5383,"n":493,"o":30.87,"t":"2026-03-13T04:00:00Z","v":59081,"vw":30.689915},{"c":30.77,"h":30.9985,"l":30.705,"n":227,"o":30.77,"t":"2026-03-16T04:00:00Z","v":30331,"vw":30.835748},{"c":30.87,"h":31.15,"l":30.855,"n":270,"o":30.9,"t":"2026-03-17T04:00:00Z","v":38205,"vw":31.021254},{"c":30.43,"h":30.66,"l":30.41,"n":422,"o":30.66,"t":"2026-03-18T04:00:00Z","v":57079,"vw":30.542287},{"c":30.31,"h":30.6,"l":30.29,"n":208,"o":30.37,"t":"2026-03-19T04:00:00Z","v":14708,"vw":30.384817},{"c":30.04,"h":30.31,"l":29.9,"n":519,"o":30.25,"t":"2026-03-20T04:00:00Z","v":83277,"vw":30.077072},{"c":30.09,"h":30.44,"l":30.085,"n":326,"o":30.44,"t":"2026-03-23T04:00:00Z","v":54491,"vw":30.247828},{"c":30.15,"h":30.295,"l":29.84,"n":252,"o":29.9,"t":"2026-03-24T04:00:00Z","v":36512,"vw":30.145241},{"c":30.3941,"h":30.45,"l":30.05,"n":203,"o":30.38,"t":"2026-03-25T04:00:00Z","v":31500,"vw":30.392286},{"c":30.33,"h":30.66,"l":30.25,"n":348,"o":30.25,"t":"2026-03-26T04:00:00Z","v":59276,"vw":30.518874},{"c":29.59,"h":30.25,"l":29.59,"n":668,"o":30.25,"t":"2026-03-27T04:00:00Z","v":107058,"vw":29.894997},{"c":29.6447,"h":29.835,"l":29.56,"n":527,"o":29.83,"t":"2026-03-30T04:00:00Z","v":137059,"vw":29.71102},{"c":30.1936,"h":30.246,"l":29.77,"n":318,"o":29.87,"t":"2026-03-31T04:00:00Z","v":32845,"vw":29.961515},{"c":30.35,"h":30.52,"l":30.29,"n":290,"o":30.32,"t":"2026-04-01T04:00:00Z","v":32323,"vw":30.410429},{"c":30.26,"h":30.52,"l":30.03,"n":453,"o":30.03,"t":"2026-04-02T04:00:00Z","v":42560,"vw":30.231607},{"c":30.307,"h":30.3799,"l":30.06,"n":302,"o":30.19,"t":"2026-04-06T04:00:00Z","v":41312,"vw":30.259506},{"c":30.32,"h":30.41,"l":30.1251,"n":446,"o":30.41,"t":"2026-04-07T04:00:00Z","v":70807,"vw":30.228868},{"c":31.03,"h":31.06,"l":30.81,"n":316,"o":30.81,"t":"2026-04-08T04:00:00Z","v":40735,"vw":30.961963},{"c":30.91,"h":31.0394,"l":30.63,"n":390,"o":30.82,"t":"2026-04-09T04:00:00Z","v":44270,"vw":30.84412},{"c":30.55,"h":30.99,"l":30.54,"n":296,"o":30.99,"t":"2026-04-10T04:00:00Z","v":56273,"vw":30.684812},{"c":30.89,"h":30.89,"l":30.4,"n":302,"o":30.4,"t":"2026-04-13T04:00:00Z","v":33226,"vw":30.609796},{"c":31.12,"h":31.3016,"l":30.87,"n":259,"o":30.87,"t":"2026-04-14T04:00:00Z","v":40732,"vw":31.180707},{"c":30.95,"h":31.245,"l":30.91,"n":343,"o":31.14,"t":"2026-04-15T04:00:00Z","v":39942,"vw":31.010919},{"c":30.82,"h":31,"l":30.7701,"n":314,"o":30.88,"t":"2026-04-16T04:00:00Z","v":73175,"vw":30.841349},{"c":31.34,"h":31.4502,"l":30.91,"n":318,"o":30.91,"t":"2026-04-17T04:00:00Z","v":28747,"vw":31.303596},{"c":31.27,"h":31.445,"l":31.19,"n":442,"o":31.21,"t":"2026-04-20T04:00:00Z","v":57267,"vw":31.315904},{"c":31.01,"h":31.59,"l":31.01,"n":485,"o":31.47,"t":"2026-04-21T04:00:00Z","v":97306,"vw":31.238416},{"c":31.08,"h":31.3,"l":30.961,"n":299,"o":31.22,"t":"2026-04-22T04:00:00Z","v":42984,"vw":31.149552},{"c":30.77,"h":31.02,"l":30.5801,"n":229,"o":31.02,"t":"2026-04-23T04:00:00Z","v":323828,"vw":30.800372},{"c":30.535,"h":30.66,"l":30.37,"n":273,"o":30.66,"t":"2026-04-24T04:00:00Z","v":36692,"vw":30.502185},{"c":30.5711,"h":30.83,"l":30.48,"n":456,"o":30.48,"t":"2026-04-27T04:00:00Z","v":60221,"vw":30.652656},{"c":30.35,"h":30.68,"l":30.3,"n":387,"o":30.68,"t":"2026-04-28T04:00:00Z","v":130568,"vw":30.415641},{"c":30.06,"h":30.24,"l":29.94,"n":369,"o":30.1,"t":"2026-04-29T04:00:00Z","v":33497,"vw":30.064859},{"c":30.44,"h":30.46,"l":30.04,"n":409,"o":30.1,"t":"2026-04-30T04:00:00Z","v":77862,"vw":30.364111},{"c":30.27,"h":30.53,"l":30.21,"n":408,"o":30.53,"t":"2026-05-01T04:00:00Z","v":153576,"vw":30.306592},{"c":30.18,"h":30.34,"l":30.07,"n":613,"o":30.07,"t":"2026-05-04T04:00:00Z","v":56082,"vw":30.188961},{"c":30.42,"h":30.48,"l":30.12,"n":540,"o":30.23,"t":"2026-05-05T04:00:00Z","v":143363,"vw":30.322227},{"c":30.6,"h":30.795,"l":30.4401,"n":615,"o":30.55,"t":"2026-05-06T04:00:00Z","v":97982,"vw":30.63995},{"c":30.63,"h":30.79,"l":30.5209,"n":432,"o":30.6,"t":"2026-05-07T04:00:00Z","v":63725,"vw":30.623385},{"c":30.59,"h":30.65,"l":30.32,"n":459,"o":30.65,"t":"2026-05-08T04:00:00Z","v":89192,"vw":30.479845},{"c":30.16,"h":30.69,"l":30.12,"n":893,"o":30.63,"t":"2026-05-11T04:00:00Z","v":118859,"vw":30.389755},{"c":30.67,"h":30.81,"l":30.23,"n":416,"o":30.23,"t":"2026-05-12T04:00:00Z","v":56661,"vw":30.669654},{"c":30.47,"h":30.64,"l":30.43,"n":668,"o":30.56,"t":"2026-05-13T04:00:00Z","v":67960,"vw":30.500819},{"c":30.465,"h":30.68,"l":30.39,"n":781,"o":30.49,"t":"2026-05-14T04:00:00Z","v":1972551,"vw":30.59662},{"c":30.2,"h":30.4887,"l":30.16,"n":529,"o":30.42,"t":"2026-05-15T04:00:00Z","v":80747,"vw":30.312563},{"c":30.45,"h":30.54,"l":30.09,"n":541,"o":30.1,"t":"2026-05-18T04:00:00Z","v":110740,"vw":30.377135},{"c":30.57,"h":30.79,"l":30.2,"n":307,"o":30.37,"t":"2026-05-19T04:00:00Z","v":27496,"vw":30.642059},{"c":30.78,"h":30.785,"l":30.33,"n":454,"o":30.66,"t":"2026-05-20T04:00:00Z","v":52382,"vw":30.644237},{"c":30.8,"h":30.845,"l":30.3776,"n":449,"o":30.59,"t":"2026-05-21T04:00:00Z","v":67105,"vw":30.685351},{"c":31.07,"h":31.13,"l":30.86,"n":452,"o":30.91,"t":"2026-05-22T04:00:00Z","v":42361,"vw":31.022897},{"c":30.76,"h":30.98,"l":30.76,"n":510,"o":30.98,"t":"2026-05-26T04:00:00Z","v":121666,"vw":30.857408},{"c":30.76,"h":31.11,"l":30.71,"n":688,"o":30.78,"t":"2026-05-27T04:00:00Z","v":69695,"vw":30.872674},{"c":31.22,"h":31.2943,"l":30.79,"n":428,"o":30.79,"t":"2026-05-28T04:00:00Z","v":71522,"vw":31.152351},{"c":31.2,"h":31.2817,"l":31.06,"n":841,"o":31.22,"t":"2026-05-29T04:00:00Z","v":124773,"vw":31.21464},{"c":31.0414,"h":31.12,"l":30.9117,"n":545,"o":31,"t":"2026-06-01T04:00:00Z","v":80117,"vw":31.020183},{"c":30.68,"h":30.84,"l":30.62,"n":415,"o":30.8,"t":"2026-06-02T04:00:00Z","v":51956,"vw":30.728663},{"c":30.93,"h":30.97,"l":30.59,"n":333,"o":30.59,"t":"2026-06-03T04:00:00Z","v":42212,"vw":30.784158},{"c":31.72,"h":31.9,"l":31.3,"n":588,"o":31.3,"t":"2026-06-04T04:00:00Z","v":132423,"vw":31.634747},{"c":31.76,"h":32.11,"l":31.72,"n":936,"o":31.86,"t":"2026-06-05T04:00:00Z","v":437751,"vw":31.918517},{"c":31.74,"h":31.89,"l":31.66,"n":1054,"o":31.74,"t":"2026-06-08T04:00:00Z","v":187862,"vw":31.767235},{"c":32.42,"h":32.46,"l":31.85,"n":768,"o":31.99,"t":"2026-06-09T04:00:00Z","v":170216,"vw":32.174102},{"c":31.92,"h":32.405,"l":31.8901,"n":712,"o":32.39,"t":"2026-06-10T04:00:00Z","v":194010,"vw":32.133762},{"c":32.05,"h":32.22,"l":31.8,"n":535,"o":31.95,"t":"2026-06-11T04:00:00Z","v":78567,"vw":31.96255},{"c":32.16,"h":32.25,"l":31.89,"n":380,"o":32.25,"t":"2026-06-12T04:00:00Z","v":60892,"vw":32.131116},{"c":32.09,"h":32.26,"l":32.02,"n":378,"o":32.26,"t":"2026-06-15T04:00:00Z","v":54340,"vw":32.125313},{"c":32.03,"h":32.23,"l":31.955,"n":385,"o":32.15,"t":"2026-06-16T04:00:00Z","v":45873,"vw":32.088801},{"c":31.43,"h":32.0165,"l":31.32,"n":459,"o":31.93,"t":"2026-06-17T04:00:00Z","v":417461,"vw":31.487032},{"c":31.51,"h":31.64,"l":31.35,"n":502,"o":31.64,"t":"2026-06-18T04:00:00Z","v":93723,"vw":31.472083},{"c":31.35,"h":31.5,"l":31.24,"n":649,"o":31.41,"t":"2026-06-22T04:00:00Z","v":96711,"vw":31.358133},{"c":31.72,"h":31.82,"l":31.46,"n":504,"o":31.46,"t":"2026-06-23T04:00:00Z","v":181707,"vw":31.73303},{"c":32.3,"h":32.45,"l":31.92,"n":1948,"o":31.92,"t":"2026-06-24T04:00:00Z","v":708313,"vw":32.326578},{"c":32.8,"h":33.165,"l":32.5,"n":973,"o":32.5,"t":"2026-06-25T04:00:00Z","v":80271,"vw":32.865821},{"c":33.49,"h":33.525,"l":32.84,"n":747,"o":32.84,"t":"2026-06-26T04:00:00Z","v":220231,"vw":33.344102},{"c":33.46,"h":33.57,"l":33.32,"n":806,"o":33.53,"t":"2026-06-29T04:00:00Z","v":121420,"vw":33.448882},{"c":33.19,"h":33.47,"l":32.99,"n":677,"o":33.47,"t":"2026-06-30T04:00:00Z","v":109286,"vw":33.176059},{"c":33.67,"h":33.8,"l":33.33,"n":586,"o":33.34,"t":"2026-07-01T04:00:00Z","v":109572,"vw":33.668703},{"c":34.52,"h":34.52,"l":33.84,"n":740,"o":33.84,"t":"2026-07-02T04:00:00Z","v":173541,"vw":34.34802},{"c":34.31,"h":34.45,"l":33.931,"n":739,"o":34.45,"t":"2026-07-06T04:00:00Z","v":126361,"vw":34.187824},{"c":34.52,"h":34.898,"l":34.4304,"n":644,"o":34.77,"t":"2026-07-07T04:00:00Z","v":123517,"vw":34.60706},{"c":33.93,"h":34.28,"l":33.905,"n":544,"o":34.28,"t":"2026-07-08T04:00:00Z","v":64464,"vw":34.022411},{"c":34.12,"h":34.14,"l":33.8,"n":425,"o":33.81,"t":"2026-07-09T04:00:00Z","v":232662,"vw":34.092851},{"c":33.98,"h":34.13,"l":33.86,"n":297,"o":34.13,"t":"2026-07-10T04:00:00Z","v":42181,"vw":34.000248},{"c":34.1,"h":34.29,"l":33.96,"n":461,"o":33.96,"t":"2026-07-13T04:00:00Z","v":328892,"vw":34.164407},{"c":33.52,"h":33.74,"l":33.355,"n":425,"o":33.74,"t":"2026-07-14T04:00:00Z","v":107532,"vw":33.542523},{"c":33.62,"h":33.85,"l":33.4,"n":370,"o":33.4,"t":"2026-07-15T04:00:00Z","v":197047,"vw":33.728351},{"c":34.33,"h":34.37,"l":33.79,"n":701,"o":33.92,"t":"2026-07-16T04:00:00Z","v":107848,"vw":34.260559},{"c":33.99,"h":34.62,"l":33.91,"n":524,"o":34.26,"t":"2026-07-17T04:00:00Z","v":49668,"vw":34.266211},{"c":33.65,"h":33.94,"l":33.6301,"n":448,"o":33.94,"t":"2026-07-20T04:00:00Z","v":96967,"vw":33.783325},{"c":33.68,"h":33.7599,"l":33.1011,"n":469,"o":33.29,"t":"2026-07-21T04:00:00Z","v":61213,"vw":33.553073},{"c":33.28,"h":33.74,"l":33.26,"n":277,"o":33.72,"t":"2026-07-22T04:00:00Z","v":40980,"vw":33.480375},{"c":33.61,"h":33.7,"l":33.41,"n":379,"o":33.57,"t":"2026-07-23T04:00:00Z","v":158647,"vw":33.572562},{"c":33.8,"h":33.975,"l":33.69,"n":340,"o":33.75,"t":"2026-07-24T04:00:00Z","v":37877,"vw":33.838613},{"c":34.13,"h":34.3,"l":33.86,"n":648,"o":33.9,"t":"2026-07-27T04:00:00Z","v":97721,"vw":34.187845},{"c":35.19,"h":35.21,"l":34.5,"n":419,"o":34.5,"t":"2026-07-28T04:00:00Z","v":48296,"vw":35.047151},{"c":35.15,"h":35.44,"l":35.0552,"n":417,"o":35.13,"t":"2026-07-29T04:00:00Z","v":41556,"vw":35.281545},{"c":34.91,"h":34.91,"l":34.5637,"n":644,"o":34.83,"t":"2026-07-30T04:00:00Z","v":75938,"vw":34.704517},{"c":34.76,"h":34.9,"l":34.4557,"n":365,"o":34.69,"t":"2026-07-31T04:00:00Z","v":23756,"vw":34.697485},{"c":35.1,"h":35.31,"l":35.02,"n":511,"o":35.1,"t":"2026-08-03T04:00:00Z","v":54816,"vw":35.095351},{"c":35.21,"h":35.22,"l":34.8701,"n":682,"o":35.15,"t":"2026-08-04T04:00:00Z","v":209562,"vw":35.130461},{"c":35.24,"h":35.3298,"l":35.02,"n":514,"o":35.24,"t":"2026-08-05T04:00:00Z","v":60992,"vw":35.135574},{"c":35.13,"h":35.59,"l":34.8709,"n":388,"o":35.46,"t":"2026-08-06T04:00:00Z","v":80093,"vw":35.031567},{"c":35.54,"h":35.54,"l":34.99,"n":369,"o":35.06,"t":"2026-08-07T04:00:00Z","v":53123,"vw":35.355594},{"c":36.01,"h":36.02,"l":35.52,"n":576,"o":35.52,"t":"2026-08-10T04:00:00Z","v":201677,"vw":35.821835},{"c":36.03,"h":36.235,"l":35.9,"n":423,"o":36.02,"t":"2026-08-11T04:00:00Z","v":53512,"vw":36.017535},{"c":36.1,"h":36.195,"l":35.58,"n":840,"o":35.74,"t":"2026-08-12T04:00:00Z","v":110427,"vw":35.986609},{"c":36.09,"h":36.29,"l":36.005,"n":427,"o":36.24,"t":"2026-08-13T04:00:00Z","v":78022,"vw":36.12966},{"c":36,"h":36.07,"l":35.95,"n":354,"o":36,"t":"2026-08-14T04:00:00Z","v":28294,"vw":36.002612},{"c":35.76,"h":35.95,"l":35.71,"n":322,"o":35.77,"t":"2026-08-17T04:00:00Z","v":40351,"vw":35.86018},{"c":36,"h":36.3,"l":35.96,"n":484,"o":36,"t":"2026-08-18T04:00:00Z","v":45882,"vw":36.137595},{"c":38.03,"h":38.19,"l":36.94,"n":1888,"o":36.94,"t":"2026-08-19T04:00:00Z","v":249204,"vw":37.871891},{"c":37.23,"h":37.82,"l":37.18,"n":701,"o":37.5,"t":"2026-08-20T04:00:00Z","v":103924,"vw":37.562205},{"c":37.77,"h":37.93,"l":37.23,"n":518,"o":37.23,"t":"2026-08-21T04:00:00Z","v":97789,"vw":37.753564},{"c":37.7,"h":37.7499,"l":37.48,"n":624,"o":37.71,"t":"2026-08-24T04:00:00Z","v":162002,"vw":37.665796},{"c":38.02,"h":38.06,"l":37.68,"n":783,"o":37.74,"t":"2026-08-25T04:00:00Z","v":178452,"vw":37.959669},{"c":37.84,"h":37.965,"l":37.73,"n":590,"o":37.73,"t":"2026-08-26T04:00:00Z","v":68089,"vw":37.856357},{"c":37.61,"h":37.88,"l":37.57,"n":513,"o":37.57,"t":"2026-08-27T04:00:00Z","v":172553,"vw":37.699839},{"c":37.44,"h":37.58,"l":37.33,"n":465,"o":37.58,"t":"2026-08-28T04:00:00Z","v":47789,"vw":37.420469},{"c":37.4,"h":37.45,"l":37.0343,"n":722,"o":37.18,"t":"2026-08-31T04:00:00Z","v":244654,"vw":37.39407},{"c":37.47,"h":37.86,"l":37.42,"n":955,"o":37.6,"t":"2026-09-01T04:00:00Z","v":585129,"vw":37.493656},{"c":37.84,"h":38.015,"l":37.52,"n":1078,"o":37.52,"t":"2026-09-02T04:00:00Z","v":517586,"vw":37.868441},{"c":37.87,"h":38,"l":37.45,"n":1047,"o":37.95,"t":"2026-09-03T04:00:00Z","v":157804,"vw":37.728204},{"c":37.45,"h":37.62,"l":37.41,"n":733,"o":37.49,"t":"2026-09-04T04:00:00Z","v":61722,"vw":37.493209},{"c":36.49,"h":37.01,"l":36.49,"n":1061,"o":37.01,"t":"2026-09-08T04:00:00Z","v":167723,"vw":36.66959},{"c":36.3,"h":36.5,"l":36.202,"n":698,"o":36.41,"t":"2026-09-09T04:00:00Z","v":85570,"vw":36.364477},{"c":35.92,"h":36.14,"l":35.89,"n":530,"o":36.1,"t":"2026-09-10T04:00:00Z","v":65023,"vw":35.977476},{"c":36.08,"h":36.31,"l":35.98,"n":487,"o":36.22,"t":"2026-09-11T04:00:00Z","v":75811,"vw":36.082991},{"c":36.58,"h":36.6348,"l":36.29,"n":978,"o":36.48,"t":"2026-09-14T04:00:00Z","v":170712,"vw":36.504076},{"c":36.7,"h":36.79,"l":36.3101,"n":523,"o":36.49,"t":"2026-09-15T04:00:00Z","v":69123,"vw":36.648341},{"c":36.775,"h":37.05,"l":36.66,"n":618,"o":36.69,"t":"2026-09-16T04:00:00Z","v":177724,"vw":36.82366},{"c":36.97,"h":37.09,"l":36.81,"n":654,"o":37.01,"t":"2026-09-17T04:00:00Z","v":183378,"vw":37.026012},{"c":36.73,"h":36.83,"l":36.6901,"n":417,"o":36.79,"t":"2026-09-18T04:00:00Z","v":47504,"vw":36.775971},{"c":36.84,"h":36.98,"l":36.7032,"n":420,"o":36.71,"t":"2026-09-21T04:00:00Z","v":61661,"vw":36.840352},{"c":37.2,"h":37.29,"l":36.88,"n":559,"o":36.91,"t":"2026-09-22T04:00:00Z","v":65900,"vw":37.17621},{"c":36.94,"h":37.3899,"l":36.875,"n":514,"o":37.11,"t":"2026-09-23T04:00:00Z","v":67157,"vw":37.042718},{"c":37.11,"h":37.38,"l":36.94,"n":700,"o":36.94,"t":"2026-09-24T04:00:00Z","v":109715,"vw":37.134479},{"c":37.36,"h":37.42,"l":36.96,"n":1427,"o":37.18,"t":"2026-09-25T04:00:00Z","v":310720,"vw":37.321047},{"c":37.47,"h":37.56,"l":37.06,"n":1341,"o":37.19,"t":"2026-09-28T04:00:00Z","v":207387,"vw":37.416388},{"c":37.4,"h":37.4388,"l":37.05,"n":1177,"o":37.43,"t":"2026-09-29T04:00:00Z","v":275358,"vw":37.348736},{"c":37.01,"h":37.37,"l":37.01,"n":489,"o":37.31,"t":"2026-09-30T04:00:00Z","v":58535,"vw":37.198604},{"c":36.58,"h":37.115,"l":36.5404,"n":2510,"o":37.03,"t":"2026-10-01T04:00:00Z","v":784158,"vw":36.639587},{"c":36.62,"h":36.69,"l":36.48,"n":577,"o":36.67,"t":"2026-10-02T04:00:00Z","v":92481,"vw":36.590905},{"c":37.28,"h":37.295,"l":36.575,"n":647,"o":36.58,"t":"2026-10-05T04:00:00Z","v":96076,"vw":37.077979},{"c":36.97,"h":37.5983,"l":36.83,"n":1363,"o":37.32,"t":"2026-10-06T04:00:00Z","v":220899,"vw":37.009589},{"c":37,"h":37.27,"l":36.95,"n":1446,"o":36.96,"t":"2026-10-07T04:00:00Z","v":539387,"vw":37.114331},{"c":36.96,"h":37,"l":36.46,"n":1167,"o":36.81,"t":"2026-10-08T04:00:00Z","v":257590,"vw":36.869338},{"c":37.59,"h":37.65,"l":37,"n":1158,"o":37,"t":"2026-10-09T04:00:00Z","v":166419,"vw":37.54451},{"c":37.9,"h":37.91,"l":37.68,"n":532,"o":37.72,"t":"2026-10-12T04:00:00Z","v":83344,"vw":37.80699},{"c":37.76,"h":38.14,"l":37.56,"n":922,"o":38.08,"t":"2026-10-13T04:00:00Z","v":148292,"vw":37.932082},{"c":38.27,"h":38.27,"l":37.91,"n":1330,"o":37.91,"t":"2026-10-14T04:00:00Z","v":223833,"vw":38.072626},{"c":39.12,"h":39.23,"l":38.6574,"n":3549,"o":38.69,"t":"2026-10-15T04:00:00Z","v":952967,"vw":39.121013},{"c":38.79,"h":39.305,"l":38.6401,"n":1391,"o":39.28,"t":"2026-10-16T04:00:00Z","v":410409,"vw":38.814989},{"c":38.68,"h":39.01,"l":38.54,"n":1033,"o":38.68,"t":"2026-10-19T04:00:00Z","v":158755,"vw":38.712198},{"c":39.37,"h":39.38,"l":38.95,"n":1603,"o":38.95,"t":"2026-10-20T04:00:00Z","v":260051,"vw":39.24485},{"c":39.39,"h":39.57,"l":38.9801,"n":1300,"o":39.03,"t":"2026-10-21T04:00:00Z","v":332034,"vw":39.37452},{"c":39.76,"h":39.8408,"l":39.346,"n":1166,"o":39.35,"t":"2026-10-22T04:00:00Z","v":163634,"vw":39.607869},{"c":39.548,"h":39.62,"l":39.33,"n":786,"o":39.5,"t":"2026-10-23T04:00:00Z","v":285643,"vw":39.486103}],"volatilityBars":[{"c":36.93,"h":36.96,"l":36.91,"n":15,"o":36.91,"t":"2026-09-22T13:30:00Z","v":3786,"vw":36.917651},{"c":36.95,"h":36.955,"l":36.88,"n":7,"o":36.885,"t":"2026-09-22T13:45:00Z","v":1390,"vw":36.936562},{"c":37.015,"h":37.02,"l":37,"n":15,"o":37,"t":"2026-09-22T14:00:00Z","v":1862,"vw":37.003174},{"c":37.035,"h":37.04,"l":37.035,"n":3,"o":37.04,"t":"2026-09-22T14:15:00Z","v":415,"vw":37.03875},{"c":37.05,"h":37.06,"l":36.98,"n":12,"o":36.98,"t":"2026-09-22T14:30:00Z","v":1983,"vw":37.019982},{"c":37.13,"h":37.13,"l":37.065,"n":18,"o":37.07,"t":"2026-09-22T14:45:00Z","v":2956,"vw":37.097773},{"c":37.18,"h":37.19,"l":37.14,"n":9,"o":37.14,"t":"2026-09-22T15:00:00Z","v":2659,"vw":37.167918},{"c":37.24,"h":37.24,"l":37.2001,"n":4,"o":37.2001,"t":"2026-09-22T15:15:00Z","v":807,"vw":37.217054},{"c":37.24,"h":37.24,"l":37.24,"n":6,"o":37.24,"t":"2026-09-22T15:30:00Z","v":2137,"vw":37.24},{"c":37.215,"h":37.2193,"l":37.215,"n":4,"o":37.2193,"t":"2026-09-22T15:45:00Z","v":2225,"vw":37.215391},{"c":37.26,"h":37.26,"l":37.215,"n":22,"o":37.215,"t":"2026-09-22T16:00:00Z","v":4226,"vw":37.241077},{"c":37.235,"h":37.244,"l":37.235,"n":3,"o":37.244,"t":"2026-09-22T16:30:00Z","v":259,"vw":37.239071},{"c":37.26,"h":37.26,"l":37.25,"n":6,"o":37.25,"t":"2026-09-22T16:45:00Z","v":443,"vw":37.255},{"c":37.205,"h":37.25,"l":37.205,"n":6,"o":37.24,"t":"2026-09-22T17:00:00Z","v":779,"vw":37.23207},{"c":37.2,"h":37.2,"l":37.18,"n":5,"o":37.18,"t":"2026-09-22T17:15:00Z","v":464,"vw":37.192919},{"c":37.25,"h":37.25,"l":37.235,"n":5,"o":37.24,"t":"2026-09-22T17:30:00Z","v":5442,"vw":37.243035},{"c":37.29,"h":37.29,"l":37.2306,"n":7,"o":37.2306,"t":"2026-09-22T17:45:00Z","v":932,"vw":37.258143},{"c":37.27,"h":37.28,"l":37.265,"n":7,"o":37.27,"t":"2026-09-22T18:00:00Z","v":1276,"vw":37.272931},{"c":37.25,"h":37.26,"l":37.25,"n":3,"o":37.26,"t":"2026-09-22T18:15:00Z","v":504,"vw":37.256303},{"c":37.245,"h":37.2478,"l":37.245,"n":2,"o":37.2478,"t":"2026-09-22T18:30:00Z","v":222,"vw":37.246261},{"c":37.255,"h":37.27,"l":37.25,"n":3,"o":37.25,"t":"2026-09-22T19:00:00Z","v":2014,"vw":37.254128},{"c":37.25,"h":37.25,"l":37.24,"n":3,"o":37.24,"t":"2026-09-22T19:15:00Z","v":600,"vw":37.2475},{"c":37.26,"h":37.2799,"l":37.22,"n":16,"o":37.22,"t":"2026-09-22T19:30:00Z","v":1583,"vw":37.265099},{"c":37.185,"h":37.27,"l":37.185,"n":85,"o":37.27,"t":"2026-09-22T19:45:00Z","v":20658,"vw":37.205733},{"c":37.2,"h":37.2,"l":37.2,"n":4,"o":37.2,"t":"2026-09-22T20:00:00Z","v":279,"vw":37.2},{"c":37.177,"h":37.182,"l":37.177,"n":6,"o":37.182,"t":"2026-09-22T21:00:00Z","v":240,"vw":37.1795},{"c":37.36,"h":37.36,"l":37.11,"n":17,"o":37.11,"t":"2026-09-23T13:30:00Z","v":2405,"vw":37.130248},{"c":37.19,"h":37.2699,"l":37.19,"n":5,"o":37.235,"t":"2026-09-23T13:45:00Z","v":593,"vw":37.231442},{"c":37.33,"h":37.33,"l":37.19,"n":53,"o":37.24,"t":"2026-09-23T14:00:00Z","v":7276,"vw":37.230911},{"c":37.26,"h":37.3899,"l":37.26,"n":21,"o":37.3899,"t":"2026-09-23T14:15:00Z","v":2163,"vw":37.311981},{"c":37.2578,"h":37.31,"l":37.2578,"n":7,"o":37.31,"t":"2026-09-23T14:30:00Z","v":1372,"vw":37.263692},{"c":37.14,"h":37.18,"l":37.11,"n":14,"o":37.17,"t":"2026-09-23T14:45:00Z","v":4548,"vw":37.140743},{"c":37.13,"h":37.135,"l":37.13,"n":6,"o":37.135,"t":"2026-09-23T15:00:00Z","v":1250,"vw":37.131818},{"c":37.12,"h":37.185,"l":37.12,"n":15,"o":37.149,"t":"2026-09-23T15:15:00Z","v":3033,"vw":37.158552},{"c":37.09,"h":37.09,"l":37.09,"n":1,"o":37.09,"t":"2026-09-23T15:30:00Z","v":182,"vw":37.09},{"c":37.09,"h":37.1,"l":37.09,"n":4,"o":37.0977,"t":"2026-09-23T15:45:00Z","v":353,"vw":37.096166},{"c":37.03,"h":37.03,"l":37.03,"n":2,"o":37.03,"t":"2026-09-23T16:00:00Z","v":209,"vw":37.03},{"c":37.05,"h":37.05,"l":37.05,"n":2,"o":37.05,"t":"2026-09-23T16:30:00Z","v":101,"vw":37.05},{"c":36.99,"h":37,"l":36.99,"n":2,"o":37,"t":"2026-09-23T16:45:00Z","v":700,"vw":36.998571},{"c":37.0065,"h":37.0065,"l":36.965,"n":6,"o":36.9994,"t":"2026-09-23T17:00:00Z","v":5806,"vw":36.99814},{"c":36.97,"h":36.98,"l":36.96,"n":10,"o":36.98,"t":"2026-09-23T17:15:00Z","v":7288,"vw":36.969725},{"c":36.96,"h":36.97,"l":36.91,"n":22,"o":36.97,"t":"2026-09-23T17:30:00Z","v":5626,"vw":36.9574},{"c":36.94,"h":36.9503,"l":36.94,"n":3,"o":36.9503,"t":"2026-09-23T17:45:00Z","v":1035,"vw":36.945251},{"c":36.915,"h":36.96,"l":36.915,"n":38,"o":36.96,"t":"2026-09-23T18:00:00Z","v":7020,"vw":36.951777},{"c":36.8999,"h":36.92,"l":36.8999,"n":5,"o":36.92,"t":"2026-09-23T18:15:00Z","v":1400,"vw":36.904929},{"c":36.885,"h":36.885,"l":36.875,"n":4,"o":36.88,"t":"2026-09-23T18:45:00Z","v":533,"vw":36.88},{"c":36.905,"h":36.905,"l":36.905,"n":2,"o":36.905,"t":"2026-09-23T19:00:00Z","v":125,"vw":36.905},{"c":36.88,"h":36.91,"l":36.88,"n":9,"o":36.91,"t":"2026-09-23T19:15:00Z","v":3781,"vw":36.887754},{"c":36.93,"h":36.93,"l":36.9177,"n":8,"o":36.9177,"t":"2026-09-23T19:30:00Z","v":655,"vw":36.922114},{"c":36.97,"h":36.98,"l":36.92,"n":27,"o":36.92,"t":"2026-09-23T19:45:00Z","v":5152,"vw":36.968566},{"c":36.94,"h":36.94,"l":36.94,"n":4,"o":36.94,"t":"2026-09-23T20:00:00Z","v":198,"vw":36.94},{"c":37.135,"h":37.17,"l":36.94,"n":39,"o":36.94,"t":"2026-09-24T13:30:00Z","v":6045,"vw":36.996528},{"c":37.25,"h":37.25,"l":37.21,"n":5,"o":37.21,"t":"2026-09-24T13:45:00Z","v":239,"vw":37.229048},{"c":37.34,"h":37.34,"l":37.34,"n":2,"o":37.34,"t":"2026-09-24T14:00:00Z","v":201,"vw":37.34},{"c":37.3,"h":37.38,"l":37.29,"n":23,"o":37.38,"t":"2026-09-24T14:15:00Z","v":12410,"vw":37.308704},{"c":37.33,"h":37.33,"l":37.284,"n":14,"o":37.284,"t":"2026-09-24T14:30:00Z","v":1556,"vw":37.315344},{"c":37.21,"h":37.216,"l":37.2,"n":5,"o":37.216,"t":"2026-09-24T14:45:00Z","v":1901,"vw":37.208421},{"c":37.145,"h":37.19,"l":37.1201,"n":4,"o":37.16,"t":"2026-09-24T15:00:00Z","v":13579,"vw":37.180703},{"c":37.02,"h":37.135,"l":37.015,"n":19,"o":37.12,"t":"2026-09-24T15:15:00Z","v":4095,"vw":37.097028},{"c":37,"h":37.01,"l":36.99,"n":6,"o":36.99,"t":"2026-09-24T15:30:00Z","v":1117,"vw":36.994955},{"c":37.01,"h":37.03,"l":37.0099,"n":32,"o":37.03,"t":"2026-09-24T15:45:00Z","v":8117,"vw":37.017928},{"c":36.98,"h":36.98,"l":36.96,"n":9,"o":36.96,"t":"2026-09-24T16:00:00Z","v":1095,"vw":36.978},{"c":37.14,"h":37.14,"l":36.99,"n":40,"o":36.99,"t":"2026-09-24T16:15:00Z","v":5874,"vw":37.111454},{"c":37.11,"h":37.11,"l":37.1,"n":4,"o":37.1001,"t":"2026-09-24T16:30:00Z","v":508,"vw":37.10204},{"c":37.05,"h":37.05,"l":37.045,"n":14,"o":37.05,"t":"2026-09-24T16:45:00Z","v":1488,"vw":37.049651},{"c":37.01,"h":37.01,"l":36.9796,"n":14,"o":36.99,"t":"2026-09-24T17:00:00Z","v":2242,"vw":36.999286},{"c":36.9851,"h":37.0536,"l":36.9851,"n":9,"o":37.0495,"t":"2026-09-24T17:15:00Z","v":2663,"vw":37.017263},{"c":36.99,"h":36.99,"l":36.99,"n":9,"o":36.99,"t":"2026-09-24T17:30:00Z","v":1320,"vw":36.99},{"c":36.99,"h":36.99,"l":36.9709,"n":22,"o":36.9709,"t":"2026-09-24T17:45:00Z","v":6931,"vw":36.983135},{"c":37.041,"h":37.041,"l":37.02,"n":8,"o":37.02,"t":"2026-09-24T18:00:00Z","v":1176,"vw":37.024344},{"c":37.15,"h":37.15,"l":37.09,"n":8,"o":37.1,"t":"2026-09-24T18:15:00Z","v":1890,"vw":37.123099},{"c":37.15,"h":37.15,"l":37.115,"n":8,"o":37.14,"t":"2026-09-24T18:30:00Z","v":559,"vw":37.13875},{"c":37.15,"h":37.15,"l":37.15,"n":3,"o":37.15,"t":"2026-09-24T18:45:00Z","v":224,"vw":37.15},{"c":37.1799,"h":37.1799,"l":37.1799,"n":3,"o":37.1799,"t":"2026-09-24T19:00:00Z","v":115,"vw":37.1799},{"c":37.215,"h":37.22,"l":37.1613,"n":10,"o":37.1613,"t":"2026-09-24T19:15:00Z","v":1543,"vw":37.206758},{"c":37.205,"h":37.23,"l":37.2,"n":8,"o":37.2299,"t":"2026-09-24T19:30:00Z","v":1003,"vw":37.212197},{"c":37.15,"h":37.195,"l":37.15,"n":122,"o":37.195,"t":"2026-09-24T19:45:00Z","v":26437,"vw":37.171307},{"c":37.11,"h":37.11,"l":37.11,"n":5,"o":37.11,"t":"2026-09-24T20:00:00Z","v":342,"vw":37.11},{"c":37.56,"h":37.56,"l":37.56,"n":2,"o":37.56,"t":"2026-09-25T12:00:00Z","v":103,"vw":37.56},{"c":37.06,"h":37.2,"l":37.06,"n":30,"o":37.18,"t":"2026-09-25T13:30:00Z","v":4755,"vw":37.168769},{"c":37.0116,"h":37.0116,"l":37.0116,"n":1,"o":37.0116,"t":"2026-09-25T13:45:00Z","v":477,"vw":37.0116},{"c":36.97,"h":37.04,"l":36.96,"n":15,"o":37.04,"t":"2026-09-25T14:00:00Z","v":4459,"vw":37.028435},{"c":37.12,"h":37.12,"l":37.03,"n":35,"o":37.08,"t":"2026-09-25T14:15:00Z","v":4969,"vw":37.074933},{"c":37.14,"h":37.14,"l":37.13,"n":6,"o":37.13,"t":"2026-09-25T14:30:00Z","v":780,"vw":37.137436},{"c":37.18,"h":37.205,"l":37.16,"n":8,"o":37.205,"t":"2026-09-25T14:45:00Z","v":1120,"vw":37.17832},{"c":37.26,"h":37.26,"l":37.22,"n":8,"o":37.22,"t":"2026-09-25T15:00:00Z","v":1327,"vw":37.251224},{"c":37.272,"h":37.31,"l":37.272,"n":6,"o":37.307,"t":"2026-09-25T15:15:00Z","v":3670,"vw":37.298757},{"c":37.26,"h":37.3,"l":37.26,"n":17,"o":37.29,"t":"2026-09-25T15:30:00Z","v":2059,"vw":37.283867},{"c":37.26,"h":37.26,"l":37.25,"n":3,"o":37.26,"t":"2026-09-25T15:45:00Z","v":25638,"vw":37.250249},{"c":37.3,"h":37.33,"l":37.28,"n":13,"o":37.28,"t":"2026-09-25T16:00:00Z","v":1093,"vw":37.310171},{"c":37.33,"h":37.33,"l":37.27,"n":36,"o":37.319,"t":"2026-09-25T16:30:00Z","v":16073,"vw":37.322547},{"c":37.27,"h":37.3,"l":37.27,"n":8,"o":37.3,"t":"2026-09-25T16:45:00Z","v":1501,"vw":37.297351},{"c":37.29,"h":37.29,"l":37.27,"n":16,"o":37.27,"t":"2026-09-25T17:00:00Z","v":5878,"vw":37.287757},{"c":37.255,"h":37.275,"l":37.255,"n":4,"o":37.275,"t":"2026-09-25T17:15:00Z","v":664,"vw":37.264317},{"c":37.29,"h":37.29,"l":37.2806,"n":2,"o":37.2806,"t":"2026-09-25T17:30:00Z","v":693,"vw":37.281956},{"c":37.29,"h":37.29,"l":37.27,"n":4,"o":37.27,"t":"2026-09-25T17:45:00Z","v":616,"vw":37.277654},{"c":37.3,"h":37.3,"l":37.28,"n":6,"o":37.28,"t":"2026-09-25T18:00:00Z","v":945,"vw":37.290409},{"c":37.295,"h":37.32,"l":37.295,"n":23,"o":37.32,"t":"2026-09-25T18:15:00Z","v":5019,"vw":37.304681},{"c":37.3,"h":37.34,"l":37.3,"n":90,"o":37.34,"t":"2026-09-25T18:30:00Z","v":19335,"vw":37.319789},{"c":37.33,"h":37.33,"l":37.31,"n":71,"o":37.31,"t":"2026-09-25T18:45:00Z","v":18061,"vw":37.315988},{"c":37.345,"h":37.35,"l":37.32,"n":158,"o":37.35,"t":"2026-09-25T19:00:00Z","v":30882,"vw":37.34219},{"c":37.3,"h":37.345,"l":37.29,"n":75,"o":37.34,"t":"2026-09-25T19:15:00Z","v":33635,"vw":37.321595},{"c":37.375,"h":37.375,"l":37.29,"n":188,"o":37.29,"t":"2026-09-25T19:30:00Z","v":35809,"vw":37.341856},{"c":37.36,"h":37.42,"l":37.35,"n":413,"o":37.38,"t":"2026-09-25T19:45:00Z","v":87835,"vw":37.377218},{"c":37.36,"h":37.36,"l":37.36,"n":5,"o":37.36,"t":"2026-09-25T20:00:00Z","v":312,"vw":37.36},{"c":37.22,"h":37.22,"l":37.06,"n":17,"o":37.19,"t":"2026-09-28T13:30:00Z","v":6425,"vw":37.191217},{"c":37.31,"h":37.34,"l":37.29,"n":10,"o":37.29,"t":"2026-09-28T14:00:00Z","v":2575,"vw":37.309089},{"c":37.285,"h":37.285,"l":37.2601,"n":9,"o":37.2601,"t":"2026-09-28T14:15:00Z","v":2100,"vw":37.272236},{"c":37.345,"h":37.345,"l":37.2801,"n":12,"o":37.33,"t":"2026-09-28T14:30:00Z","v":2163,"vw":37.32353},{"c":37.32,"h":37.3393,"l":37.32,"n":9,"o":37.32,"t":"2026-09-28T14:45:00Z","v":1391,"vw":37.332593},{"c":37.355,"h":37.355,"l":37.32,"n":6,"o":37.32,"t":"2026-09-28T15:00:00Z","v":601,"vw":37.336212},{"c":37.29,"h":37.37,"l":37.28,"n":16,"o":37.37,"t":"2026-09-28T15:15:00Z","v":10369,"vw":37.308787},{"c":37.32,"h":37.325,"l":37.29,"n":36,"o":37.29,"t":"2026-09-28T15:45:00Z","v":4863,"vw":37.305373},{"c":37.33,"h":37.345,"l":37.32,"n":36,"o":37.325,"t":"2026-09-28T16:00:00Z","v":6980,"vw":37.332061},{"c":37.47,"h":37.49,"l":37.34,"n":121,"o":37.34,"t":"2026-09-28T16:15:00Z","v":13999,"vw":37.393371},{"c":37.45,"h":37.48,"l":37.44,"n":48,"o":37.48,"t":"2026-09-28T16:30:00Z","v":4658,"vw":37.45959},{"c":37.45,"h":37.45,"l":37.43,"n":55,"o":37.45,"t":"2026-09-28T16:45:00Z","v":8398,"vw":37.43765},{"c":37.53,"h":37.56,"l":37.45,"n":72,"o":37.45,"t":"2026-09-28T17:00:00Z","v":9372,"vw":37.493823},{"c":37.41,"h":37.53,"l":37.41,"n":78,"o":37.53,"t":"2026-09-28T17:15:00Z","v":8838,"vw":37.445},{"c":37.4,"h":37.42,"l":37.38,"n":82,"o":37.41,"t":"2026-09-28T17:30:00Z","v":12607,"vw":37.39326},{"c":37.43,"h":37.45,"l":37.4,"n":59,"o":37.4,"t":"2026-09-28T17:45:00Z","v":12735,"vw":37.433139},{"c":37.41,"h":37.43,"l":37.4,"n":51,"o":37.42,"t":"2026-09-28T18:00:00Z","v":8655,"vw":37.418419},{"c":37.4299,"h":37.43,"l":37.4083,"n":42,"o":37.4101,"t":"2026-09-28T18:15:00Z","v":7767,"vw":37.418689},{"c":37.45,"h":37.46,"l":37.41,"n":30,"o":37.41,"t":"2026-09-28T18:30:00Z","v":7175,"vw":37.442472},{"c":37.45,"h":37.47,"l":37.45,"n":45,"o":37.45,"t":"2026-09-28T18:45:00Z","v":6988,"vw":37.457526},{"c":37.43,"h":37.46,"l":37.43,"n":34,"o":37.46,"t":"2026-09-28T19:00:00Z","v":7511,"vw":37.446269},{"c":37.475,"h":37.49,"l":37.4,"n":39,"o":37.41,"t":"2026-09-28T19:15:00Z","v":10650,"vw":37.445347},{"c":37.46,"h":37.49,"l":37.46,"n":57,"o":37.47,"t":"2026-09-28T19:30:00Z","v":9363,"vw":37.475804},{"c":37.47,"h":37.4798,"l":37.44,"n":237,"o":37.46,"t":"2026-09-28T19:45:00Z","v":37903,"vw":37.465275},{"c":37.47,"h":37.47,"l":37.47,"n":3,"o":37.47,"t":"2026-09-28T20:00:00Z","v":708,"vw":37.47},{"c":37.4388,"h":37.4388,"l":37.29,"n":24,"o":37.43,"t":"2026-09-29T13:30:00Z","v":3367,"vw":37.358461},{"c":37.265,"h":37.33,"l":37.265,"n":4,"o":37.33,"t":"2026-09-29T13:45:00Z","v":1752,"vw":37.279828},{"c":37.265,"h":37.265,"l":37.19,"n":4,"o":37.19,"t":"2026-09-29T14:00:00Z","v":781,"vw":37.251141},{"c":37.14,"h":37.3067,"l":37.14,"n":5,"o":37.3067,"t":"2026-09-29T14:15:00Z","v":3642,"vw":37.298306},{"c":37.07,"h":37.13,"l":37.07,"n":7,"o":37.12,"t":"2026-09-29T14:30:00Z","v":601,"vw":37.097895},{"c":37.1,"h":37.1,"l":37.065,"n":5,"o":37.065,"t":"2026-09-29T14:45:00Z","v":7024,"vw":37.094957},{"c":37.0602,"h":37.0602,"l":37.05,"n":5,"o":37.0501,"t":"2026-09-29T15:15:00Z","v":3264,"vw":37.058926},{"c":37.15,"h":37.17,"l":37.15,"n":2,"o":37.17,"t":"2026-09-29T15:30:00Z","v":550,"vw":37.162727},{"c":37.145,"h":37.18,"l":37.145,"n":10,"o":37.18,"t":"2026-09-29T15:45:00Z","v":1302,"vw":37.172802},{"c":37.1005,"h":37.14,"l":37.07,"n":6,"o":37.12,"t":"2026-09-29T16:00:00Z","v":3679,"vw":37.134173},{"c":37.12,"h":37.125,"l":37.12,"n":11,"o":37.125,"t":"2026-09-29T16:15:00Z","v":633,"vw":37.123247},{"c":37.125,"h":37.125,"l":37.1,"n":5,"o":37.115,"t":"2026-09-29T16:30:00Z","v":994,"vw":37.11298},{"c":37.15,"h":37.15,"l":37.1,"n":12,"o":37.13,"t":"2026-09-29T16:45:00Z","v":921,"vw":37.122896},{"c":37.13,"h":37.14,"l":37.13,"n":2,"o":37.14,"t":"2026-09-29T17:00:00Z","v":500,"vw":37.135},{"c":37.16,"h":37.18,"l":37.16,"n":4,"o":37.18,"t":"2026-09-29T17:15:00Z","v":220,"vw":37.17},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-09-29T17:30:00Z","v":600,"vw":37.2},{"c":37.17,"h":37.1999,"l":37.1501,"n":7,"o":37.1501,"t":"2026-09-29T17:45:00Z","v":1235,"vw":37.182583},{"c":37.25,"h":37.25,"l":37.18,"n":15,"o":37.18,"t":"2026-09-29T18:00:00Z","v":2362,"vw":37.217554},{"c":37.24,"h":37.27,"l":37.24,"n":5,"o":37.245,"t":"2026-09-29T18:15:00Z","v":6370,"vw":37.248987},{"c":37.25,"h":37.25,"l":37.19,"n":6,"o":37.19,"t":"2026-09-29T18:30:00Z","v":1208,"vw":37.201948},{"c":37.2799,"h":37.2799,"l":37.2799,"n":2,"o":37.2799,"t":"2026-09-29T18:45:00Z","v":240,"vw":37.2799},{"c":37.34,"h":37.34,"l":37.3,"n":5,"o":37.305,"t":"2026-09-29T19:15:00Z","v":528,"vw":37.310853},{"c":37.36,"h":37.4,"l":37.34,"n":224,"o":37.375,"t":"2026-09-29T19:30:00Z","v":43056,"vw":37.36632},{"c":37.4,"h":37.41,"l":37.34,"n":628,"o":37.34,"t":"2026-09-29T19:45:00Z","v":186614,"vw":37.37864},{"c":37.4,"h":37.4,"l":37.4,"n":4,"o":37.4,"t":"2026-09-29T20:00:00Z","v":234,"vw":37.4},{"c":37.31,"h":37.31,"l":37.3,"n":22,"o":37.31,"t":"2026-09-30T13:30:00Z","v":1503,"vw":37.309208},{"c":37.175,"h":37.175,"l":37.175,"n":1,"o":37.175,"t":"2026-09-30T13:45:00Z","v":1900,"vw":37.175},{"c":37.15,"h":37.18,"l":37.115,"n":12,"o":37.175,"t":"2026-09-30T14:15:00Z","v":1115,"vw":37.141377},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-09-30T14:30:00Z","v":400,"vw":37.18},{"c":37.36,"h":37.36,"l":37.2799,"n":5,"o":37.28,"t":"2026-09-30T14:45:00Z","v":1680,"vw":37.301656},{"c":37.29,"h":37.3213,"l":37.2828,"n":17,"o":37.32,"t":"2026-09-30T15:00:00Z","v":3471,"vw":37.302},{"c":37.31,"h":37.31,"l":37.31,"n":2,"o":37.31,"t":"2026-09-30T15:15:00Z","v":241,"vw":37.31},{"c":37.33,"h":37.36,"l":37.33,"n":3,"o":37.36,"t":"2026-09-30T15:30:00Z","v":463,"vw":37.345},{"c":37.32,"h":37.32,"l":37.3056,"n":6,"o":37.3056,"t":"2026-09-30T15:45:00Z","v":399,"vw":37.31088},{"c":37.35,"h":37.37,"l":37.32,"n":6,"o":37.32,"t":"2026-09-30T16:00:00Z","v":450,"vw":37.35},{"c":37.27,"h":37.32,"l":37.27,"n":18,"o":37.3,"t":"2026-09-30T16:15:00Z","v":2681,"vw":37.301929},{"c":37.325,"h":37.325,"l":37.27,"n":10,"o":37.27,"t":"2026-09-30T16:30:00Z","v":2781,"vw":37.295679},{"c":37.29,"h":37.3,"l":37.29,"n":3,"o":37.3,"t":"2026-09-30T16:45:00Z","v":280,"vw":37.296226},{"c":37.34,"h":37.36,"l":37.34,"n":3,"o":37.36,"t":"2026-09-30T17:00:00Z","v":326,"vw":37.352821},{"c":37.29,"h":37.3063,"l":37.29,"n":4,"o":37.3063,"t":"2026-09-30T17:15:00Z","v":454,"vw":37.302225},{"c":37.2992,"h":37.2992,"l":37.2992,"n":3,"o":37.2992,"t":"2026-09-30T17:30:00Z","v":254,"vw":37.2992},{"c":37.305,"h":37.31,"l":37.2766,"n":10,"o":37.2766,"t":"2026-09-30T17:45:00Z","v":931,"vw":37.300047},{"c":37.29,"h":37.29,"l":37.27,"n":7,"o":37.28,"t":"2026-09-30T18:00:00Z","v":1337,"vw":37.280381},{"c":37.22,"h":37.25,"l":37.22,"n":24,"o":37.25,"t":"2026-09-30T18:15:00Z","v":2095,"vw":37.236012},{"c":37.23,"h":37.23,"l":37.22,"n":8,"o":37.23,"t":"2026-09-30T18:30:00Z","v":1960,"vw":37.229465},{"c":37.19,"h":37.23,"l":37.16,"n":25,"o":37.23,"t":"2026-09-30T18:45:00Z","v":3872,"vw":37.18768},{"c":37.14,"h":37.175,"l":37.14,"n":10,"o":37.15,"t":"2026-09-30T19:00:00Z","v":2715,"vw":37.152752},{"c":37.17,"h":37.17,"l":37.145,"n":22,"o":37.145,"t":"2026-09-30T19:15:00Z","v":16478,"vw":37.151746},{"c":37.095,"h":37.16,"l":37.095,"n":19,"o":37.16,"t":"2026-09-30T19:30:00Z","v":2413,"vw":37.120387},{"c":37.01,"h":37.13,"l":37.01,"n":63,"o":37.07,"t":"2026-09-30T19:45:00Z","v":5469,"vw":37.075504},{"c":37.105,"h":37.115,"l":36.98,"n":69,"o":37.02,"t":"2026-10-01T13:30:00Z","v":4723,"vw":37.038913},{"c":37.02,"h":37.045,"l":37.02,"n":3,"o":37.045,"t":"2026-10-01T13:45:00Z","v":426,"vw":37.039118},{"c":36.89,"h":36.92,"l":36.83,"n":28,"o":36.855,"t":"2026-10-01T14:00:00Z","v":5173,"vw":36.911721},{"c":36.92,"h":36.92,"l":36.89,"n":6,"o":36.89,"t":"2026-10-01T14:15:00Z","v":1612,"vw":36.892662},{"c":36.87,"h":36.95,"l":36.87,"n":12,"o":36.93,"t":"2026-10-01T14:30:00Z","v":2906,"vw":36.919632},{"c":36.85,"h":36.87,"l":36.8428,"n":19,"o":36.86,"t":"2026-10-01T14:45:00Z","v":4058,"vw":36.856737},{"c":36.905,"h":36.905,"l":36.86,"n":4,"o":36.865,"t":"2026-10-01T15:00:00Z","v":837,"vw":36.876976},{"c":36.81,"h":36.85,"l":36.81,"n":5,"o":36.84,"t":"2026-10-01T15:15:00Z","v":663,"vw":36.823882},{"c":36.84,"h":36.84,"l":36.84,"n":4,"o":36.84,"t":"2026-10-01T15:30:00Z","v":272,"vw":36.84},{"c":36.79,"h":36.79,"l":36.76,"n":4,"o":36.7766,"t":"2026-10-01T15:45:00Z","v":431,"vw":36.777726},{"c":36.81,"h":36.81,"l":36.79,"n":5,"o":36.79,"t":"2026-10-01T16:00:00Z","v":860,"vw":36.805},{"c":36.7501,"h":36.8,"l":36.7501,"n":77,"o":36.78,"t":"2026-10-01T16:15:00Z","v":63895,"vw":36.785023},{"c":36.79,"h":36.8,"l":36.7795,"n":14,"o":36.8,"t":"2026-10-01T16:30:00Z","v":2210,"vw":36.791408},{"c":36.7,"h":36.75,"l":36.7,"n":8,"o":36.75,"t":"2026-10-01T16:45:00Z","v":1326,"vw":36.705466},{"c":36.77,"h":36.77,"l":36.735,"n":9,"o":36.77,"t":"2026-10-01T17:00:00Z","v":2146,"vw":36.757862},{"c":36.745,"h":36.81,"l":36.745,"n":68,"o":36.76,"t":"2026-10-01T17:15:00Z","v":7088,"vw":36.781415},{"c":36.79,"h":36.79,"l":36.75,"n":37,"o":36.75,"t":"2026-10-01T17:30:00Z","v":6466,"vw":36.769218},{"c":36.66,"h":36.78,"l":36.65,"n":28,"o":36.78,"t":"2026-10-01T17:45:00Z","v":12521,"vw":36.749306},{"c":36.63,"h":36.63,"l":36.5404,"n":209,"o":36.63,"t":"2026-10-01T18:00:00Z","v":29715,"vw":36.599257},{"c":36.75,"h":36.75,"l":36.64,"n":168,"o":36.64,"t":"2026-10-01T18:15:00Z","v":43588,"vw":36.68523},{"c":36.77,"h":36.8,"l":36.74,"n":63,"o":36.74,"t":"2026-10-01T18:30:00Z","v":13314,"vw":36.747821},{"c":36.72,"h":36.72,"l":36.7,"n":13,"o":36.72,"t":"2026-10-01T18:45:00Z","v":3513,"vw":36.715399},{"c":36.7,"h":36.725,"l":36.7,"n":11,"o":36.72,"t":"2026-10-01T19:00:00Z","v":5083,"vw":36.711912},{"c":36.73,"h":36.73,"l":36.6901,"n":42,"o":36.6901,"t":"2026-10-01T19:15:00Z","v":10080,"vw":36.717677},{"c":36.61,"h":36.7,"l":36.61,"n":427,"o":36.7,"t":"2026-10-01T19:30:00Z","v":103560,"vw":36.642387},{"c":36.56,"h":36.65,"l":36.55,"n":1015,"o":36.61,"t":"2026-10-01T19:45:00Z","v":426952,"vw":36.590208},{"c":36.58,"h":36.58,"l":36.58,"n":5,"o":36.58,"t":"2026-10-01T20:00:00Z","v":28858,"vw":36.58},{"c":36.615,"h":36.67,"l":36.54,"n":25,"o":36.67,"t":"2026-10-02T13:30:00Z","v":5156,"vw":36.602716},{"c":36.55,"h":36.605,"l":36.55,"n":37,"o":36.605,"t":"2026-10-02T13:45:00Z","v":7887,"vw":36.565525},{"c":36.63,"h":36.63,"l":36.54,"n":9,"o":36.54,"t":"2026-10-02T14:00:00Z","v":662,"vw":36.600402},{"c":36.61,"h":36.62,"l":36.61,"n":4,"o":36.62,"t":"2026-10-02T14:15:00Z","v":402,"vw":36.6125},{"c":36.66,"h":36.68,"l":36.66,"n":2,"o":36.68,"t":"2026-10-02T14:30:00Z","v":12898,"vw":36.663067},{"c":36.6,"h":36.6,"l":36.59,"n":3,"o":36.59,"t":"2026-10-02T14:45:00Z","v":534,"vw":36.592206},{"c":36.49,"h":36.49,"l":36.49,"n":3,"o":36.49,"t":"2026-10-02T15:00:00Z","v":385,"vw":36.49},{"c":36.58,"h":36.58,"l":36.55,"n":17,"o":36.55,"t":"2026-10-02T15:15:00Z","v":1909,"vw":36.560499},{"c":36.64,"h":36.64,"l":36.64,"n":4,"o":36.64,"t":"2026-10-02T15:30:00Z","v":427,"vw":36.64},{"c":36.615,"h":36.615,"l":36.615,"n":4,"o":36.615,"t":"2026-10-02T15:45:00Z","v":178,"vw":36.615},{"c":36.6153,"h":36.6153,"l":36.6153,"n":1,"o":36.6153,"t":"2026-10-02T16:00:00Z","v":108,"vw":36.6153},{"c":36.53,"h":36.53,"l":36.48,"n":7,"o":36.515,"t":"2026-10-02T16:15:00Z","v":12928,"vw":36.500349},{"c":36.54,"h":36.56,"l":36.53,"n":9,"o":36.53,"t":"2026-10-02T16:30:00Z","v":2861,"vw":36.553036},{"c":36.58,"h":36.5832,"l":36.56,"n":4,"o":36.5832,"t":"2026-10-02T16:45:00Z","v":680,"vw":36.572431},{"c":36.55,"h":36.6,"l":36.55,"n":10,"o":36.6,"t":"2026-10-02T17:00:00Z","v":756,"vw":36.575414},{"c":36.54,"h":36.54,"l":36.52,"n":16,"o":36.54,"t":"2026-10-02T17:15:00Z","v":1020,"vw":36.533194},{"c":36.59,"h":36.59,"l":36.57,"n":5,"o":36.57,"t":"2026-10-02T17:30:00Z","v":352,"vw":36.58373},{"c":36.53,"h":36.53,"l":36.53,"n":1,"o":36.53,"t":"2026-10-02T17:45:00Z","v":100,"vw":36.53},{"c":36.55,"h":36.55,"l":36.55,"n":1,"o":36.55,"t":"2026-10-02T18:00:00Z","v":1367,"vw":36.55},{"c":36.53,"h":36.53,"l":36.53,"n":2,"o":36.53,"t":"2026-10-02T18:15:00Z","v":510,"vw":36.53},{"c":36.545,"h":36.58,"l":36.54,"n":6,"o":36.58,"t":"2026-10-02T18:30:00Z","v":1687,"vw":36.563919},{"c":36.575,"h":36.59,"l":36.53,"n":9,"o":36.54,"t":"2026-10-02T18:45:00Z","v":1415,"vw":36.550268},{"c":36.58,"h":36.6,"l":36.55,"n":36,"o":36.55,"t":"2026-10-02T19:00:00Z","v":6538,"vw":36.583046},{"c":36.62,"h":36.63,"l":36.5765,"n":9,"o":36.5765,"t":"2026-10-02T19:15:00Z","v":1395,"vw":36.601972},{"c":36.64,"h":36.66,"l":36.57,"n":11,"o":36.57,"t":"2026-10-02T19:30:00Z","v":2369,"vw":36.622407},{"c":36.63,"h":36.69,"l":36.6101,"n":131,"o":36.6166,"t":"2026-10-02T19:45:00Z","v":23114,"vw":36.625493},{"c":36.62,"h":36.62,"l":36.62,"n":4,"o":36.62,"t":"2026-10-02T20:00:00Z","v":199,"vw":36.62},{"c":36.624,"h":36.6349,"l":36.612,"n":10,"o":36.6349,"t":"2026-10-02T21:00:00Z","v":1170,"vw":36.619536},{"c":36.575,"h":36.58,"l":36.575,"n":19,"o":36.58,"t":"2026-10-05T13:30:00Z","v":1466,"vw":36.579653},{"c":36.7099,"h":36.7099,"l":36.635,"n":9,"o":36.635,"t":"2026-10-05T13:45:00Z","v":1834,"vw":36.645755},{"c":36.82,"h":36.83,"l":36.75,"n":20,"o":36.75,"t":"2026-10-05T14:00:00Z","v":3178,"vw":36.797164},{"c":36.8542,"h":36.88,"l":36.8542,"n":6,"o":36.88,"t":"2026-10-05T14:15:00Z","v":2911,"vw":36.856292},{"c":36.79,"h":36.85,"l":36.79,"n":7,"o":36.85,"t":"2026-10-05T14:30:00Z","v":700,"vw":36.815},{"c":36.8,"h":36.8,"l":36.78,"n":9,"o":36.78,"t":"2026-10-05T14:45:00Z","v":2506,"vw":36.797184},{"c":36.82,"h":36.82,"l":36.805,"n":2,"o":36.805,"t":"2026-10-05T15:00:00Z","v":390,"vw":36.811731},{"c":36.83,"h":36.84,"l":36.83,"n":11,"o":36.84,"t":"2026-10-05T15:15:00Z","v":1910,"vw":36.833103},{"c":36.9101,"h":36.9101,"l":36.8985,"n":21,"o":36.8985,"t":"2026-10-05T15:30:00Z","v":6052,"vw":36.906291},{"c":36.93,"h":36.94,"l":36.9,"n":17,"o":36.91,"t":"2026-10-05T15:45:00Z","v":2123,"vw":36.924892},{"c":36.95,"h":36.97,"l":36.91,"n":53,"o":36.93,"t":"2026-10-05T16:00:00Z","v":10881,"vw":36.948416},{"c":37.01,"h":37.02,"l":36.99,"n":5,"o":37,"t":"2026-10-05T16:15:00Z","v":902,"vw":37.005854},{"c":37.03,"h":37.03,"l":37.03,"n":1,"o":37.03,"t":"2026-10-05T16:30:00Z","v":200,"vw":37.03},{"c":37.04,"h":37.065,"l":37.03,"n":7,"o":37.055,"t":"2026-10-05T16:45:00Z","v":1688,"vw":37.048601},{"c":37.06,"h":37.06,"l":37.05,"n":3,"o":37.05,"t":"2026-10-05T17:00:00Z","v":403,"vw":37.055071},{"c":37.07,"h":37.07,"l":37.0285,"n":6,"o":37.0285,"t":"2026-10-05T17:15:00Z","v":4362,"vw":37.038487},{"c":37.08,"h":37.1,"l":37.07,"n":10,"o":37.07,"t":"2026-10-05T17:30:00Z","v":1533,"vw":37.082202},{"c":37.08,"h":37.11,"l":37.08,"n":10,"o":37.09,"t":"2026-10-05T17:45:00Z","v":2095,"vw":37.090631},{"c":37.11,"h":37.11,"l":37.1,"n":2,"o":37.1,"t":"2026-10-05T18:00:00Z","v":486,"vw":37.104259},{"c":37.1793,"h":37.1793,"l":37.1793,"n":3,"o":37.1793,"t":"2026-10-05T18:15:00Z","v":288,"vw":37.1793},{"c":37.155,"h":37.205,"l":37.14,"n":25,"o":37.19,"t":"2026-10-05T18:30:00Z","v":3386,"vw":37.168019},{"c":37.17,"h":37.17,"l":37.1501,"n":4,"o":37.165,"t":"2026-10-05T18:45:00Z","v":705,"vw":37.162317},{"c":37.25,"h":37.25,"l":37.225,"n":2,"o":37.225,"t":"2026-10-05T19:00:00Z","v":997,"vw":37.233175},{"c":37.295,"h":37.295,"l":37.295,"n":1,"o":37.295,"t":"2026-10-05T19:15:00Z","v":121,"vw":37.295},{"c":37.26,"h":37.2701,"l":37.24,"n":33,"o":37.2701,"t":"2026-10-05T19:30:00Z","v":17188,"vw":37.261425},{"c":37.26,"h":37.275,"l":37.205,"n":122,"o":37.25,"t":"2026-10-05T19:45:00Z","v":24011,"vw":37.241278},{"c":37.28,"h":37.28,"l":37.28,"n":6,"o":37.28,"t":"2026-10-05T20:00:00Z","v":167,"vw":37.28},{"c":37.59,"h":37.5983,"l":37.32,"n":20,"o":37.32,"t":"2026-10-06T13:30:00Z","v":4299,"vw":37.436894},{"c":37.12,"h":37.38,"l":37.1,"n":82,"o":37.37,"t":"2026-10-06T14:00:00Z","v":16853,"vw":37.216344},{"c":36.885,"h":37.06,"l":36.83,"n":56,"o":37.06,"t":"2026-10-06T14:15:00Z","v":10229,"vw":36.927715},{"c":36.895,"h":36.97,"l":36.895,"n":8,"o":36.97,"t":"2026-10-06T14:30:00Z","v":1946,"vw":36.932198},{"c":36.94,"h":36.94,"l":36.87,"n":16,"o":36.905,"t":"2026-10-06T14:45:00Z","v":3801,"vw":36.897736},{"c":37.02,"h":37.04,"l":36.94,"n":26,"o":36.94,"t":"2026-10-06T15:00:00Z","v":3718,"vw":36.984154},{"c":37.09,"h":37.09,"l":37.02,"n":12,"o":37.02,"t":"2026-10-06T15:15:00Z","v":2521,"vw":37.072445},{"c":37.11,"h":37.14,"l":37.075,"n":60,"o":37.075,"t":"2026-10-06T15:30:00Z","v":11480,"vw":37.122379},{"c":37.1,"h":37.1,"l":37.0903,"n":4,"o":37.0903,"t":"2026-10-06T15:45:00Z","v":2455,"vw":37.097084},{"c":37.0759,"h":37.115,"l":37.05,"n":23,"o":37.115,"t":"2026-10-06T16:00:00Z","v":4725,"vw":37.069904},{"c":37.07,"h":37.07,"l":37.07,"n":2,"o":37.07,"t":"2026-10-06T16:15:00Z","v":228,"vw":37.07},{"c":37.01,"h":37.05,"l":37.01,"n":37,"o":37.04,"t":"2026-10-06T16:30:00Z","v":4870,"vw":37.023477},{"c":37,"h":37.02,"l":36.99,"n":62,"o":37.01,"t":"2026-10-06T16:45:00Z","v":20030,"vw":36.996706},{"c":36.98,"h":37.02,"l":36.98,"n":99,"o":37,"t":"2026-10-06T17:00:00Z","v":10178,"vw":36.998829},{"c":36.92,"h":36.96,"l":36.92,"n":22,"o":36.96,"t":"2026-10-06T17:15:00Z","v":4410,"vw":36.947466},{"c":36.92,"h":36.94,"l":36.92,"n":67,"o":36.92,"t":"2026-10-06T17:30:00Z","v":14802,"vw":36.922389},{"c":36.95,"h":36.97,"l":36.935,"n":41,"o":36.94,"t":"2026-10-06T17:45:00Z","v":8706,"vw":36.956698},{"c":36.98,"h":37,"l":36.96,"n":25,"o":36.96,"t":"2026-10-06T18:00:00Z","v":6465,"vw":36.97539},{"c":36.975,"h":37,"l":36.975,"n":43,"o":36.98,"t":"2026-10-06T18:15:00Z","v":7844,"vw":36.983781},{"c":37,"h":37.03,"l":36.98,"n":105,"o":36.9801,"t":"2026-10-06T18:30:00Z","v":22356,"vw":37.002207},{"c":36.99,"h":37.03,"l":36.99,"n":68,"o":37,"t":"2026-10-06T18:45:00Z","v":11813,"vw":36.999087},{"c":36.995,"h":37.01,"l":36.98,"n":18,"o":36.98,"t":"2026-10-06T19:00:00Z","v":3860,"vw":36.986859},{"c":36.94,"h":37,"l":36.93,"n":47,"o":36.99,"t":"2026-10-06T19:15:00Z","v":5912,"vw":36.974395},{"c":36.92,"h":36.9328,"l":36.9,"n":35,"o":36.93,"t":"2026-10-06T19:30:00Z","v":6193,"vw":36.911206},{"c":36.95,"h":36.97,"l":36.9,"n":177,"o":36.91,"t":"2026-10-06T19:45:00Z","v":27256,"vw":36.94533},{"c":36.97,"h":36.97,"l":36.97,"n":4,"o":36.97,"t":"2026-10-06T20:00:00Z","v":541,"vw":36.97},{"c":37.0298,"h":37.06,"l":36.96,"n":18,"o":36.96,"t":"2026-10-07T13:30:00Z","v":2343,"vw":37.016884},{"c":37.01,"h":37.01,"l":37.01,"n":11,"o":37.01,"t":"2026-10-07T14:00:00Z","v":1208,"vw":37.01},{"c":37.07,"h":37.1341,"l":37.02,"n":18,"o":37.02,"t":"2026-10-07T14:15:00Z","v":1782,"vw":37.075981},{"c":37.08,"h":37.09,"l":37.055,"n":8,"o":37.055,"t":"2026-10-07T14:30:00Z","v":848,"vw":37.075},{"c":37.17,"h":37.17,"l":37.055,"n":16,"o":37.055,"t":"2026-10-07T14:45:00Z","v":2800,"vw":37.113433},{"c":37.16,"h":37.16,"l":37.13,"n":5,"o":37.13,"t":"2026-10-07T15:00:00Z","v":5940,"vw":37.149564},{"c":37.1201,"h":37.174,"l":37.12,"n":24,"o":37.14,"t":"2026-10-07T15:15:00Z","v":18745,"vw":37.130752},{"c":37.1601,"h":37.19,"l":37.1601,"n":9,"o":37.19,"t":"2026-10-07T15:30:00Z","v":1527,"vw":37.187985},{"c":37.27,"h":37.27,"l":37.24,"n":5,"o":37.24,"t":"2026-10-07T16:00:00Z","v":533,"vw":37.264},{"c":37.26,"h":37.26,"l":37.24,"n":8,"o":37.24,"t":"2026-10-07T16:15:00Z","v":1310,"vw":37.251557},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-07T16:30:00Z","v":200,"vw":37.24},{"c":37.19,"h":37.2,"l":37.18,"n":4,"o":37.18,"t":"2026-10-07T16:45:00Z","v":518,"vw":37.187701},{"c":37.22,"h":37.22,"l":37.22,"n":1,"o":37.22,"t":"2026-10-07T17:00:00Z","v":150,"vw":37.22},{"c":37.17,"h":37.19,"l":37.17,"n":14,"o":37.19,"t":"2026-10-07T17:15:00Z","v":2841,"vw":37.170997},{"c":37.18,"h":37.2,"l":37.18,"n":16,"o":37.195,"t":"2026-10-07T17:30:00Z","v":6564,"vw":37.192837},{"c":37.17,"h":37.21,"l":37.16,"n":70,"o":37.2,"t":"2026-10-07T17:45:00Z","v":154290,"vw":37.186966},{"c":37.15,"h":37.15,"l":37.14,"n":22,"o":37.15,"t":"2026-10-07T18:00:00Z","v":5266,"vw":37.146828},{"c":37.14,"h":37.145,"l":37.1,"n":56,"o":37.145,"t":"2026-10-07T18:15:00Z","v":65109,"vw":37.120249},{"c":37.15,"h":37.15,"l":37.12,"n":34,"o":37.12,"t":"2026-10-07T18:30:00Z","v":58144,"vw":37.12412},{"c":37.13,"h":37.15,"l":37.12,"n":168,"o":37.12,"t":"2026-10-07T18:45:00Z","v":45392,"vw":37.144808},{"c":37.1,"h":37.165,"l":37.08,"n":151,"o":37.16,"t":"2026-10-07T19:00:00Z","v":34072,"vw":37.108189},{"c":37.03,"h":37.08,"l":37.01,"n":56,"o":37.08,"t":"2026-10-07T19:15:00Z","v":11467,"vw":37.046734},{"c":36.975,"h":37.01,"l":36.95,"n":143,"o":37.01,"t":"2026-10-07T19:30:00Z","v":30216,"vw":36.972969},{"c":37,"h":37.01,"l":36.95,"n":464,"o":36.96,"t":"2026-10-07T19:45:00Z","v":77840,"vw":36.981069},{"c":37,"h":37,"l":37,"n":6,"o":37,"t":"2026-10-07T20:00:00Z","v":7721,"vw":37},{"c":36.83,"h":36.83,"l":36.83,"n":1,"o":36.83,"t":"2026-10-08T13:15:00Z","v":400,"vw":36.83},{"c":36.665,"h":36.81,"l":36.665,"n":44,"o":36.81,"t":"2026-10-08T13:30:00Z","v":7641,"vw":36.784971},{"c":36.79,"h":36.79,"l":36.6,"n":26,"o":36.66,"t":"2026-10-08T13:45:00Z","v":3375,"vw":36.644138},{"c":36.58,"h":36.79,"l":36.49,"n":70,"o":36.79,"t":"2026-10-08T14:00:00Z","v":14258,"vw":36.591004},{"c":36.47,"h":36.58,"l":36.46,"n":33,"o":36.557,"t":"2026-10-08T14:15:00Z","v":7730,"vw":36.512146},{"c":36.5799,"h":36.5799,"l":36.53,"n":3,"o":36.54,"t":"2026-10-08T14:30:00Z","v":700,"vw":36.544271},{"c":36.51,"h":36.54,"l":36.5,"n":7,"o":36.54,"t":"2026-10-08T14:45:00Z","v":821,"vw":36.519653},{"c":36.55,"h":36.55,"l":36.4701,"n":4,"o":36.4701,"t":"2026-10-08T15:00:00Z","v":750,"vw":36.518607},{"c":36.52,"h":36.52,"l":36.52,"n":2,"o":36.52,"t":"2026-10-08T15:45:00Z","v":111,"vw":36.52},{"c":36.5055,"h":36.5055,"l":36.5055,"n":2,"o":36.5055,"t":"2026-10-08T16:00:00Z","v":3886,"vw":36.5055},{"c":36.52,"h":36.59,"l":36.51,"n":78,"o":36.51,"t":"2026-10-08T16:15:00Z","v":18308,"vw":36.547882},{"c":36.54,"h":36.55,"l":36.5,"n":16,"o":36.52,"t":"2026-10-08T16:30:00Z","v":2597,"vw":36.52852},{"c":36.64,"h":36.64,"l":36.64,"n":1,"o":36.64,"t":"2026-10-08T16:45:00Z","v":136,"vw":36.64},{"c":36.79,"h":36.79,"l":36.77,"n":16,"o":36.78,"t":"2026-10-08T17:00:00Z","v":2496,"vw":36.783019},{"c":36.81,"h":36.81,"l":36.78,"n":14,"o":36.79,"t":"2026-10-08T17:15:00Z","v":1843,"vw":36.805455},{"c":36.86,"h":36.86,"l":36.8,"n":12,"o":36.815,"t":"2026-10-08T17:30:00Z","v":1470,"vw":36.821703},{"c":36.85,"h":36.88,"l":36.83,"n":9,"o":36.865,"t":"2026-10-08T17:45:00Z","v":2786,"vw":36.871554},{"c":36.86,"h":36.875,"l":36.84,"n":12,"o":36.86,"t":"2026-10-08T18:00:00Z","v":1457,"vw":36.860262},{"c":36.83,"h":36.9,"l":36.8206,"n":9,"o":36.88,"t":"2026-10-08T18:15:00Z","v":3665,"vw":36.843433},{"c":36.89,"h":36.895,"l":36.83,"n":10,"o":36.83,"t":"2026-10-08T18:30:00Z","v":2908,"vw":36.882682},{"c":36.87,"h":36.89,"l":36.87,"n":16,"o":36.89,"t":"2026-10-08T18:45:00Z","v":3296,"vw":36.877555},{"c":36.93,"h":36.93,"l":36.875,"n":12,"o":36.88,"t":"2026-10-08T19:00:00Z","v":2375,"vw":36.905618},{"c":36.93,"h":36.96,"l":36.93,"n":12,"o":36.96,"t":"2026-10-08T19:15:00Z","v":1348,"vw":36.946822},{"c":36.95,"h":36.97,"l":36.94,"n":81,"o":36.9599,"t":"2026-10-08T19:30:00Z","v":50062,"vw":36.963499},{"c":36.985,"h":37,"l":36.94,"n":510,"o":36.94,"t":"2026-10-08T19:45:00Z","v":119782,"vw":36.971802},{"c":36.96,"h":36.96,"l":36.96,"n":6,"o":36.96,"t":"2026-10-08T20:00:00Z","v":429,"vw":36.96},{"c":37.41,"h":37.42,"l":37,"n":32,"o":37,"t":"2026-10-09T13:30:00Z","v":7386,"vw":37.301308},{"c":37.45,"h":37.45,"l":37.44,"n":5,"o":37.44,"t":"2026-10-09T13:45:00Z","v":521,"vw":37.4475},{"c":37.55,"h":37.5999,"l":37.54,"n":17,"o":37.5699,"t":"2026-10-09T14:00:00Z","v":1587,"vw":37.570143},{"c":37.48,"h":37.505,"l":37.44,"n":28,"o":37.505,"t":"2026-10-09T14:15:00Z","v":3728,"vw":37.468473},{"c":37.41,"h":37.445,"l":37.41,"n":29,"o":37.438,"t":"2026-10-09T14:30:00Z","v":6099,"vw":37.435739},{"c":37.27,"h":37.27,"l":37.27,"n":1,"o":37.27,"t":"2026-10-09T14:45:00Z","v":100,"vw":37.27},{"c":37.37,"h":37.3799,"l":37.25,"n":8,"o":37.25,"t":"2026-10-09T15:00:00Z","v":1895,"vw":37.35408},{"c":37.36,"h":37.4,"l":37.36,"n":44,"o":37.38,"t":"2026-10-09T15:15:00Z","v":8727,"vw":37.373645},{"c":37.43,"h":37.43,"l":37.375,"n":34,"o":37.405,"t":"2026-10-09T15:30:00Z","v":8918,"vw":37.394228},{"c":37.455,"h":37.46,"l":37.3964,"n":19,"o":37.41,"t":"2026-10-09T15:45:00Z","v":2364,"vw":37.428832},{"c":37.48,"h":37.48,"l":37.4522,"n":35,"o":37.47,"t":"2026-10-09T16:00:00Z","v":4395,"vw":37.466523},{"c":37.54,"h":37.54,"l":37.48,"n":60,"o":37.48,"t":"2026-10-09T16:15:00Z","v":5556,"vw":37.512785},{"c":37.545,"h":37.565,"l":37.53,"n":69,"o":37.55,"t":"2026-10-09T16:30:00Z","v":7399,"vw":37.551225},{"c":37.56,"h":37.56,"l":37.53,"n":17,"o":37.56,"t":"2026-10-09T16:45:00Z","v":3314,"vw":37.552172},{"c":37.58,"h":37.58,"l":37.56,"n":23,"o":37.57,"t":"2026-10-09T17:00:00Z","v":2499,"vw":37.578732},{"c":37.59,"h":37.59,"l":37.565,"n":30,"o":37.585,"t":"2026-10-09T17:15:00Z","v":7320,"vw":37.576395},{"c":37.62,"h":37.62,"l":37.6,"n":19,"o":37.6,"t":"2026-10-09T17:30:00Z","v":2914,"vw":37.609091},{"c":37.615,"h":37.63,"l":37.6,"n":15,"o":37.61,"t":"2026-10-09T17:45:00Z","v":2898,"vw":37.617469},{"c":37.61,"h":37.62,"l":37.6,"n":23,"o":37.62,"t":"2026-10-09T18:00:00Z","v":2866,"vw":37.607981},{"c":37.61,"h":37.63,"l":37.5896,"n":118,"o":37.61,"t":"2026-10-09T18:15:00Z","v":28557,"vw":37.602061},{"c":37.61,"h":37.65,"l":37.61,"n":54,"o":37.62,"t":"2026-10-09T18:30:00Z","v":11902,"vw":37.622915},{"c":37.63,"h":37.65,"l":37.6,"n":49,"o":37.6,"t":"2026-10-09T18:45:00Z","v":8995,"vw":37.617274},{"c":37.64,"h":37.64,"l":37.59,"n":30,"o":37.635,"t":"2026-10-09T19:00:00Z","v":3495,"vw":37.632952},{"c":37.62,"h":37.65,"l":37.6,"n":46,"o":37.62,"t":"2026-10-09T19:15:00Z","v":8995,"vw":37.625086},{"c":37.6,"h":37.64,"l":37.6,"n":64,"o":37.62,"t":"2026-10-09T19:30:00Z","v":10344,"vw":37.623614},{"c":37.592,"h":37.64,"l":37.575,"n":107,"o":37.635,"t":"2026-10-09T19:45:00Z","v":10712,"vw":37.602936},{"c":37.59,"h":37.59,"l":37.59,"n":5,"o":37.59,"t":"2026-10-09T20:00:00Z","v":297,"vw":37.59},{"c":37.7,"h":37.765,"l":37.68,"n":37,"o":37.72,"t":"2026-10-12T13:30:00Z","v":7008,"vw":37.720254},{"c":37.72,"h":37.76,"l":37.71,"n":7,"o":37.76,"t":"2026-10-12T13:45:00Z","v":1102,"vw":37.741455},{"c":37.8,"h":37.87,"l":37.71,"n":61,"o":37.75,"t":"2026-10-12T14:00:00Z","v":8933,"vw":37.758816},{"c":37.79,"h":37.79,"l":37.79,"n":4,"o":37.79,"t":"2026-10-12T14:15:00Z","v":1418,"vw":37.79},{"c":37.79,"h":37.8,"l":37.76,"n":13,"o":37.8,"t":"2026-10-12T14:30:00Z","v":3339,"vw":37.78142},{"c":37.7685,"h":37.785,"l":37.7685,"n":4,"o":37.785,"t":"2026-10-12T14:45:00Z","v":1002,"vw":37.77675},{"c":37.82,"h":37.82,"l":37.8,"n":6,"o":37.8,"t":"2026-10-12T15:00:00Z","v":2154,"vw":37.803602},{"c":37.805,"h":37.8248,"l":37.8,"n":4,"o":37.8,"t":"2026-10-12T15:15:00Z","v":703,"vw":37.813152},{"c":37.8,"h":37.815,"l":37.8,"n":18,"o":37.815,"t":"2026-10-12T15:30:00Z","v":3946,"vw":37.804338},{"c":37.81,"h":37.82,"l":37.78,"n":4,"o":37.78,"t":"2026-10-12T15:45:00Z","v":491,"vw":37.799417},{"c":37.8299,"h":37.8299,"l":37.81,"n":2,"o":37.81,"t":"2026-10-12T16:15:00Z","v":322,"vw":37.818961},{"c":37.82,"h":37.82,"l":37.7998,"n":4,"o":37.7998,"t":"2026-10-12T16:30:00Z","v":925,"vw":37.815777},{"c":37.8,"h":37.82,"l":37.79,"n":5,"o":37.7975,"t":"2026-10-12T16:45:00Z","v":2142,"vw":37.807269},{"c":37.76,"h":37.8117,"l":37.76,"n":6,"o":37.8117,"t":"2026-10-12T17:00:00Z","v":1242,"vw":37.79654},{"c":37.83,"h":37.83,"l":37.77,"n":7,"o":37.77,"t":"2026-10-12T17:15:00Z","v":14424,"vw":37.827299},{"c":37.8,"h":37.81,"l":37.8,"n":39,"o":37.8,"t":"2026-10-12T17:45:00Z","v":4018,"vw":37.804684},{"c":37.83,"h":37.83,"l":37.82,"n":8,"o":37.82,"t":"2026-10-12T18:00:00Z","v":2305,"vw":37.821754},{"c":37.8304,"h":37.8304,"l":37.83,"n":3,"o":37.83,"t":"2026-10-12T18:15:00Z","v":378,"vw":37.83023},{"c":37.83,"h":37.84,"l":37.82,"n":25,"o":37.82,"t":"2026-10-12T18:30:00Z","v":3427,"vw":37.822946},{"c":37.84,"h":37.8499,"l":37.84,"n":21,"o":37.84,"t":"2026-10-12T18:45:00Z","v":3099,"vw":37.840786},{"c":37.84,"h":37.85,"l":37.84,"n":13,"o":37.845,"t":"2026-10-12T19:00:00Z","v":4012,"vw":37.84733},{"c":37.8199,"h":37.8199,"l":37.79,"n":8,"o":37.79,"t":"2026-10-12T19:15:00Z","v":2914,"vw":37.808547},{"c":37.8212,"h":37.8212,"l":37.79,"n":12,"o":37.8,"t":"2026-10-12T19:30:00Z","v":2364,"vw":37.797388},{"c":37.9,"h":37.91,"l":37.86,"n":66,"o":37.89,"t":"2026-10-12T19:45:00Z","v":8798,"vw":37.881979},{"c":37.9,"h":37.9,"l":37.9,"n":6,"o":37.9,"t":"2026-10-12T20:00:00Z","v":143,"vw":37.9},{"c":37.9922,"h":37.9922,"l":37.9922,"n":1,"o":37.9922,"t":"2026-10-12T21:30:00Z","v":300,"vw":37.9922},{"c":38,"h":38.02,"l":38,"n":3,"o":38.02,"t":"2026-10-13T13:15:00Z","v":2201,"vw":38.008632},{"c":37.93,"h":38.14,"l":37.905,"n":360,"o":38.08,"t":"2026-10-13T13:30:00Z","v":78422,"vw":38.060606},{"c":37.65,"h":37.88,"l":37.65,"n":17,"o":37.88,"t":"2026-10-13T13:45:00Z","v":1804,"vw":37.728695},{"c":37.57,"h":37.61,"l":37.57,"n":8,"o":37.61,"t":"2026-10-13T14:00:00Z","v":431,"vw":37.589355},{"c":37.65,"h":37.665,"l":37.5776,"n":69,"o":37.5776,"t":"2026-10-13T14:15:00Z","v":3981,"vw":37.63638},{"c":37.62,"h":37.62,"l":37.56,"n":12,"o":37.56,"t":"2026-10-13T14:30:00Z","v":1192,"vw":37.578653},{"c":37.694,"h":37.71,"l":37.66,"n":11,"o":37.66,"t":"2026-10-13T14:45:00Z","v":5050,"vw":37.70064},{"c":37.74,"h":37.75,"l":37.725,"n":27,"o":37.725,"t":"2026-10-13T15:00:00Z","v":5191,"vw":37.733098},{"c":37.745,"h":37.77,"l":37.7101,"n":10,"o":37.77,"t":"2026-10-13T15:15:00Z","v":2439,"vw":37.737263},{"c":37.745,"h":37.745,"l":37.73,"n":6,"o":37.735,"t":"2026-10-13T15:30:00Z","v":1457,"vw":37.736947},{"c":37.76,"h":37.76,"l":37.74,"n":2,"o":37.74,"t":"2026-10-13T15:45:00Z","v":733,"vw":37.749086},{"c":37.765,"h":37.765,"l":37.74,"n":4,"o":37.74,"t":"2026-10-13T16:00:00Z","v":1033,"vw":37.749196},{"c":37.77,"h":37.77,"l":37.745,"n":7,"o":37.745,"t":"2026-10-13T16:15:00Z","v":2047,"vw":37.764},{"c":37.82,"h":37.82,"l":37.7751,"n":12,"o":37.7751,"t":"2026-10-13T16:30:00Z","v":1972,"vw":37.805379},{"c":37.855,"h":37.855,"l":37.81,"n":6,"o":37.84,"t":"2026-10-13T16:45:00Z","v":1158,"vw":37.839793},{"c":37.81,"h":37.84,"l":37.81,"n":6,"o":37.84,"t":"2026-10-13T17:00:00Z","v":1073,"vw":37.823691},{"c":37.8182,"h":37.8182,"l":37.78,"n":3,"o":37.7899,"t":"2026-10-13T17:15:00Z","v":687,"vw":37.796432},{"c":37.81,"h":37.84,"l":37.8,"n":4,"o":37.8,"t":"2026-10-13T17:30:00Z","v":663,"vw":37.812828},{"c":37.8098,"h":37.81,"l":37.78,"n":5,"o":37.78,"t":"2026-10-13T17:45:00Z","v":7896,"vw":37.805737},{"c":37.815,"h":37.815,"l":37.81,"n":4,"o":37.81,"t":"2026-10-13T18:00:00Z","v":374,"vw":37.811818},{"c":37.83,"h":37.83,"l":37.8001,"n":7,"o":37.8001,"t":"2026-10-13T18:15:00Z","v":1057,"vw":37.819789},{"c":37.865,"h":37.87,"l":37.84,"n":17,"o":37.84,"t":"2026-10-13T18:30:00Z","v":2687,"vw":37.847482},{"c":37.82,"h":37.86,"l":37.82,"n":4,"o":37.86,"t":"2026-10-13T19:00:00Z","v":436,"vw":37.835764},{"c":37.7725,"h":37.84,"l":37.76,"n":16,"o":37.84,"t":"2026-10-13T19:15:00Z","v":3285,"vw":37.774991},{"c":37.78,"h":37.78,"l":37.77,"n":11,"o":37.78,"t":"2026-10-13T19:30:00Z","v":1606,"vw":37.776617},{"c":37.76,"h":37.79,"l":37.72,"n":119,"o":37.79,"t":"2026-10-13T19:45:00Z","v":14781,"vw":37.760055},{"c":37.76,"h":37.76,"l":37.76,"n":4,"o":37.76,"t":"2026-10-13T20:00:00Z","v":485,"vw":37.76},{"c":38.19,"h":38.26,"l":37.91,"n":26,"o":37.91,"t":"2026-10-14T13:30:00Z","v":2573,"vw":38.050177},{"c":38.07,"h":38.2,"l":38.065,"n":73,"o":38.17,"t":"2026-10-14T13:45:00Z","v":6491,"vw":38.140289},{"c":38.045,"h":38.125,"l":38.045,"n":83,"o":38.06,"t":"2026-10-14T14:00:00Z","v":11567,"vw":38.090367},{"c":38.04,"h":38.05,"l":38.04,"n":12,"o":38.04,"t":"2026-10-14T14:15:00Z","v":2229,"vw":38.042863},{"c":37.99,"h":38.02,"l":37.97,"n":170,"o":38,"t":"2026-10-14T14:30:00Z","v":42040,"vw":37.98437},{"c":38.02,"h":38.02,"l":37.94,"n":36,"o":37.97,"t":"2026-10-14T14:45:00Z","v":14715,"vw":37.969435},{"c":37.985,"h":37.985,"l":37.96,"n":28,"o":37.96,"t":"2026-10-14T15:00:00Z","v":4393,"vw":37.975312},{"c":38.05,"h":38.07,"l":37.98,"n":39,"o":37.98,"t":"2026-10-14T15:15:00Z","v":7248,"vw":38.037287},{"c":38.05,"h":38.065,"l":38.02,"n":97,"o":38.06,"t":"2026-10-14T15:30:00Z","v":25597,"vw":38.051755},{"c":38.11,"h":38.11,"l":38.06,"n":25,"o":38.06,"t":"2026-10-14T15:45:00Z","v":4817,"vw":38.079783},{"c":38.06,"h":38.07,"l":38.03,"n":29,"o":38.05,"t":"2026-10-14T16:00:00Z","v":15784,"vw":38.061372},{"c":38.085,"h":38.1,"l":38.05,"n":63,"o":38.065,"t":"2026-10-14T16:15:00Z","v":9356,"vw":38.0641},{"c":38.09,"h":38.1261,"l":38.06,"n":19,"o":38.1261,"t":"2026-10-14T16:30:00Z","v":10442,"vw":38.088053},{"c":38.06,"h":38.095,"l":38.06,"n":33,"o":38.08,"t":"2026-10-14T16:45:00Z","v":9496,"vw":38.080213},{"c":38.0809,"h":38.1,"l":38.065,"n":13,"o":38.07,"t":"2026-10-14T17:00:00Z","v":1668,"vw":38.08379},{"c":38.13,"h":38.13,"l":38.09,"n":10,"o":38.09,"t":"2026-10-14T17:15:00Z","v":3969,"vw":38.103939},{"c":38.12,"h":38.16,"l":38.12,"n":24,"o":38.15,"t":"2026-10-14T17:30:00Z","v":2689,"vw":38.152015},{"c":38.09,"h":38.12,"l":38.08,"n":9,"o":38.1058,"t":"2026-10-14T17:45:00Z","v":905,"vw":38.100687},{"c":38.175,"h":38.175,"l":38.125,"n":9,"o":38.125,"t":"2026-10-14T18:00:00Z","v":5614,"vw":38.152483},{"c":38.196,"h":38.196,"l":38.18,"n":3,"o":38.18,"t":"2026-10-14T18:15:00Z","v":782,"vw":38.185652},{"c":38.16,"h":38.22,"l":38.15,"n":11,"o":38.22,"t":"2026-10-14T18:30:00Z","v":1402,"vw":38.175745},{"c":38.2,"h":38.2,"l":38.17,"n":5,"o":38.17,"t":"2026-10-14T18:45:00Z","v":446,"vw":38.187291},{"c":38.24,"h":38.24,"l":38.24,"n":6,"o":38.24,"t":"2026-10-14T19:00:00Z","v":2382,"vw":38.24},{"c":38.24,"h":38.26,"l":38.24,"n":12,"o":38.24,"t":"2026-10-14T19:15:00Z","v":1390,"vw":38.249443},{"c":38.23,"h":38.2511,"l":38.22,"n":19,"o":38.2511,"t":"2026-10-14T19:30:00Z","v":3091,"vw":38.233858},{"c":38.27,"h":38.27,"l":38.2,"n":207,"o":38.24,"t":"2026-10-14T19:45:00Z","v":27025,"vw":38.221659},{"c":38.27,"h":38.27,"l":38.27,"n":7,"o":38.27,"t":"2026-10-14T20:00:00Z","v":578,"vw":38.27},{"c":38.34,"h":38.34,"l":38.34,"n":1,"o":38.34,"t":"2026-10-15T11:00:00Z","v":400,"vw":38.34},{"c":38.73,"h":38.88,"l":38.6574,"n":56,"o":38.69,"t":"2026-10-15T13:30:00Z","v":6537,"vw":38.780142},{"c":38.97,"h":38.97,"l":38.8,"n":12,"o":38.8,"t":"2026-10-15T13:45:00Z","v":4983,"vw":38.85849},{"c":39.03,"h":39.05,"l":38.995,"n":52,"o":39,"t":"2026-10-15T14:00:00Z","v":5984,"vw":39.035873},{"c":38.94,"h":39.04,"l":38.94,"n":107,"o":39.02,"t":"2026-10-15T14:15:00Z","v":24012,"vw":38.984749},{"c":38.975,"h":39.01,"l":38.93,"n":111,"o":38.95,"t":"2026-10-15T14:30:00Z","v":17595,"vw":38.965954},{"c":39.04,"h":39.08,"l":38.97,"n":135,"o":38.98,"t":"2026-10-15T14:45:00Z","v":30556,"vw":39.026778},{"c":39.11,"h":39.13,"l":39.04,"n":63,"o":39.04,"t":"2026-10-15T15:00:00Z","v":9834,"vw":39.058863},{"c":39.11,"h":39.1108,"l":39.04,"n":129,"o":39.08,"t":"2026-10-15T15:15:00Z","v":33672,"vw":39.057453},{"c":39.1299,"h":39.1599,"l":39.08,"n":30,"o":39.12,"t":"2026-10-15T15:30:00Z","v":8612,"vw":39.11945},{"c":39.08,"h":39.12,"l":39.08,"n":17,"o":39.1,"t":"2026-10-15T15:45:00Z","v":4971,"vw":39.102538},{"c":39.08,"h":39.12,"l":39.08,"n":134,"o":39.0899,"t":"2026-10-15T16:00:00Z","v":26877,"vw":39.09962},{"c":39.11,"h":39.11,"l":39.08,"n":35,"o":39.085,"t":"2026-10-15T16:15:00Z","v":4173,"vw":39.098305},{"c":39.13,"h":39.16,"l":39.1224,"n":33,"o":39.14,"t":"2026-10-15T16:30:00Z","v":5303,"vw":39.136348},{"c":39.13,"h":39.13,"l":39.095,"n":69,"o":39.125,"t":"2026-10-15T16:45:00Z","v":10578,"vw":39.122606},{"c":39.1,"h":39.14,"l":39.1,"n":44,"o":39.13,"t":"2026-10-15T17:00:00Z","v":6890,"vw":39.117596},{"c":39.09,"h":39.11,"l":39.09,"n":33,"o":39.1,"t":"2026-10-15T17:15:00Z","v":5301,"vw":39.098012},{"c":39.1399,"h":39.14,"l":39.09,"n":28,"o":39.1,"t":"2026-10-15T17:30:00Z","v":2328,"vw":39.114299},{"c":39.16,"h":39.16,"l":39.13,"n":33,"o":39.13,"t":"2026-10-15T17:45:00Z","v":4654,"vw":39.147567},{"c":39.16,"h":39.17,"l":39.14,"n":51,"o":39.17,"t":"2026-10-15T18:00:00Z","v":8039,"vw":39.146394},{"c":39.11,"h":39.17,"l":39.105,"n":155,"o":39.17,"t":"2026-10-15T18:15:00Z","v":122618,"vw":39.114347},{"c":39.1299,"h":39.16,"l":39.11,"n":766,"o":39.1199,"t":"2026-10-15T18:30:00Z","v":379220,"vw":39.138969},{"c":39.14,"h":39.165,"l":39.12,"n":380,"o":39.139,"t":"2026-10-15T18:45:00Z","v":52777,"vw":39.141611},{"c":39.16,"h":39.205,"l":39.14,"n":183,"o":39.15,"t":"2026-10-15T19:00:00Z","v":27843,"vw":39.177951},{"c":39.21,"h":39.215,"l":39.18,"n":151,"o":39.19,"t":"2026-10-15T19:15:00Z","v":25748,"vw":39.199408},{"c":39.18,"h":39.23,"l":39.1599,"n":314,"o":39.21,"t":"2026-10-15T19:30:00Z","v":72346,"vw":39.193551},{"c":39.11,"h":39.18,"l":39.09,"n":321,"o":39.17,"t":"2026-10-15T19:45:00Z","v":48171,"vw":39.125998},{"c":39.12,"h":39.12,"l":39.12,"n":6,"o":39.12,"t":"2026-10-15T20:00:00Z","v":737,"vw":39.12},{"c":39.14,"h":39.14,"l":39.14,"n":1,"o":39.14,"t":"2026-10-15T21:45:00Z","v":100,"vw":39.14},{"c":39.05,"h":39.1,"l":38.6,"n":5,"o":38.6,"t":"2026-10-16T13:15:00Z","v":768,"vw":38.898281},{"c":39.255,"h":39.305,"l":39.17,"n":65,"o":39.28,"t":"2026-10-16T13:30:00Z","v":9300,"vw":39.260272},{"c":39.16,"h":39.1806,"l":39.145,"n":6,"o":39.1806,"t":"2026-10-16T13:45:00Z","v":572,"vw":39.158675},{"c":38.98,"h":39.16,"l":38.98,"n":62,"o":39.145,"t":"2026-10-16T14:00:00Z","v":12331,"vw":39.03743},{"c":38.92,"h":39.0294,"l":38.92,"n":54,"o":38.9311,"t":"2026-10-16T14:15:00Z","v":5549,"vw":38.979406},{"c":38.92,"h":38.96,"l":38.92,"n":176,"o":38.9301,"t":"2026-10-16T14:30:00Z","v":48058,"vw":38.941896},{"c":38.985,"h":38.985,"l":38.914,"n":31,"o":38.94,"t":"2026-10-16T14:45:00Z","v":8134,"vw":38.962465},{"c":39.01,"h":39.02,"l":38.995,"n":9,"o":38.995,"t":"2026-10-16T15:00:00Z","v":1649,"vw":39.006932},{"c":38.88,"h":39,"l":38.88,"n":34,"o":39,"t":"2026-10-16T15:15:00Z","v":7453,"vw":38.975496},{"c":38.8792,"h":38.924,"l":38.8792,"n":50,"o":38.91,"t":"2026-10-16T15:30:00Z","v":17610,"vw":38.909233},{"c":38.83,"h":38.9,"l":38.83,"n":24,"o":38.9,"t":"2026-10-16T15:45:00Z","v":6260,"vw":38.854825},{"c":38.82,"h":38.85,"l":38.81,"n":59,"o":38.84,"t":"2026-10-16T16:00:00Z","v":86627,"vw":38.828327},{"c":38.85,"h":38.85,"l":38.79,"n":67,"o":38.83,"t":"2026-10-16T16:15:00Z","v":15626,"vw":38.820201},{"c":38.84,"h":38.85,"l":38.82,"n":17,"o":38.82,"t":"2026-10-16T16:30:00Z","v":5009,"vw":38.837715},{"c":38.8799,"h":38.8799,"l":38.82,"n":23,"o":38.84,"t":"2026-10-16T16:45:00Z","v":4925,"vw":38.854127},{"c":38.77,"h":38.88,"l":38.77,"n":28,"o":38.88,"t":"2026-10-16T17:00:00Z","v":6314,"vw":38.801287},{"c":38.72,"h":38.78,"l":38.71,"n":43,"o":38.78,"t":"2026-10-16T17:15:00Z","v":12561,"vw":38.742334},{"c":38.76,"h":38.76,"l":38.71,"n":20,"o":38.75,"t":"2026-10-16T17:30:00Z","v":16002,"vw":38.73846},{"c":38.685,"h":38.75,"l":38.685,"n":31,"o":38.74,"t":"2026-10-16T17:45:00Z","v":7650,"vw":38.708559},{"c":38.705,"h":38.71,"l":38.65,"n":132,"o":38.66,"t":"2026-10-16T18:00:00Z","v":62329,"vw":38.684136},{"c":38.6503,"h":38.7,"l":38.6401,"n":36,"o":38.7,"t":"2026-10-16T18:15:00Z","v":8088,"vw":38.681537},{"c":38.68,"h":38.7,"l":38.6503,"n":31,"o":38.6503,"t":"2026-10-16T18:30:00Z","v":9583,"vw":38.684752},{"c":38.68,"h":38.69,"l":38.67,"n":26,"o":38.685,"t":"2026-10-16T18:45:00Z","v":6437,"vw":38.68385},{"c":38.71,"h":38.71,"l":38.66,"n":27,"o":38.7,"t":"2026-10-16T19:00:00Z","v":7667,"vw":38.693771},{"c":38.6901,"h":38.711,"l":38.67,"n":36,"o":38.68,"t":"2026-10-16T19:15:00Z","v":7376,"vw":38.684463},{"c":38.68,"h":38.6951,"l":38.6641,"n":25,"o":38.69,"t":"2026-10-16T19:30:00Z","v":4104,"vw":38.68464},{"c":38.775,"h":38.775,"l":38.6781,"n":70,"o":38.69,"t":"2026-10-16T19:45:00Z","v":27932,"vw":38.701937},{"c":38.79,"h":38.79,"l":38.79,"n":7,"o":38.79,"t":"2026-10-16T20:00:00Z","v":505,"vw":38.79},{"c":38.78,"h":39.01,"l":38.54,"n":206,"o":38.68,"t":"2026-10-19T13:30:00Z","v":21924,"vw":38.85053},{"c":38.7564,"h":38.83,"l":38.73,"n":36,"o":38.81,"t":"2026-10-19T13:45:00Z","v":6083,"vw":38.761253},{"c":38.835,"h":38.835,"l":38.7533,"n":34,"o":38.7533,"t":"2026-10-19T14:00:00Z","v":5720,"vw":38.822774},{"c":38.79,"h":38.815,"l":38.775,"n":11,"o":38.8042,"t":"2026-10-19T14:15:00Z","v":2109,"vw":38.800201},{"c":38.6556,"h":38.8,"l":38.6501,"n":22,"o":38.8,"t":"2026-10-19T14:30:00Z","v":3957,"vw":38.736348},{"c":38.63,"h":38.645,"l":38.61,"n":20,"o":38.645,"t":"2026-10-19T14:45:00Z","v":8418,"vw":38.623726},{"c":38.66,"h":38.66,"l":38.65,"n":12,"o":38.65,"t":"2026-10-19T15:00:00Z","v":3049,"vw":38.657151},{"c":38.6601,"h":38.6601,"l":38.63,"n":9,"o":38.66,"t":"2026-10-19T15:15:00Z","v":4279,"vw":38.648608},{"c":38.67,"h":38.68,"l":38.66,"n":54,"o":38.68,"t":"2026-10-19T15:30:00Z","v":13880,"vw":38.660984},{"c":38.6417,"h":38.66,"l":38.64,"n":8,"o":38.66,"t":"2026-10-19T15:45:00Z","v":1360,"vw":38.644663},{"c":38.62,"h":38.64,"l":38.59,"n":24,"o":38.63,"t":"2026-10-19T16:00:00Z","v":3639,"vw":38.619392},{"c":38.61,"h":38.63,"l":38.59,"n":9,"o":38.63,"t":"2026-10-19T16:15:00Z","v":3492,"vw":38.616467},{"c":38.62,"h":38.65,"l":38.61,"n":26,"o":38.62,"t":"2026-10-19T16:30:00Z","v":8596,"vw":38.626607},{"c":38.61,"h":38.613,"l":38.6,"n":16,"o":38.61,"t":"2026-10-19T16:45:00Z","v":1651,"vw":38.6093},{"c":38.6201,"h":38.6201,"l":38.6201,"n":1,"o":38.6201,"t":"2026-10-19T17:00:00Z","v":700,"vw":38.6201},{"c":38.65,"h":38.65,"l":38.63,"n":3,"o":38.63,"t":"2026-10-19T17:15:00Z","v":808,"vw":38.632673},{"c":38.65,"h":38.66,"l":38.65,"n":7,"o":38.66,"t":"2026-10-19T17:30:00Z","v":1014,"vw":38.65431},{"c":38.73,"h":38.73,"l":38.69,"n":14,"o":38.69,"t":"2026-10-19T17:45:00Z","v":3522,"vw":38.697083},{"c":38.74,"h":38.75,"l":38.74,"n":8,"o":38.75,"t":"2026-10-19T18:00:00Z","v":1238,"vw":38.744208},{"c":38.74,"h":38.75,"l":38.73,"n":30,"o":38.73,"t":"2026-10-19T18:15:00Z","v":16700,"vw":38.731101},{"c":38.7299,"h":38.73,"l":38.72,"n":9,"o":38.73,"t":"2026-10-19T18:30:00Z","v":1301,"vw":38.722349},{"c":38.7198,"h":38.7198,"l":38.71,"n":13,"o":38.71,"t":"2026-10-19T18:45:00Z","v":2965,"vw":38.711452},{"c":38.72,"h":38.72,"l":38.7,"n":17,"o":38.71,"t":"2026-10-19T19:00:00Z","v":12652,"vw":38.704606},{"c":38.73,"h":38.73,"l":38.6911,"n":41,"o":38.73,"t":"2026-10-19T19:15:00Z","v":5312,"vw":38.722193},{"c":38.715,"h":38.75,"l":38.715,"n":37,"o":38.75,"t":"2026-10-19T19:30:00Z","v":6321,"vw":38.743393},{"c":38.68,"h":38.72,"l":38.6675,"n":119,"o":38.71,"t":"2026-10-19T19:45:00Z","v":12615,"vw":38.696359},{"c":39.1629,"h":39.205,"l":38.95,"n":97,"o":38.95,"t":"2026-10-20T13:30:00Z","v":22513,"vw":39.130732},{"c":39.1293,"h":39.22,"l":39.1,"n":96,"o":39.1499,"t":"2026-10-20T13:45:00Z","v":21286,"vw":39.122528},{"c":39.06,"h":39.12,"l":39,"n":24,"o":39.12,"t":"2026-10-20T14:00:00Z","v":8030,"vw":39.043184},{"c":39.12,"h":39.185,"l":39.115,"n":45,"o":39.17,"t":"2026-10-20T14:15:00Z","v":7526,"vw":39.167798},{"c":39.2001,"h":39.2299,"l":39.1749,"n":17,"o":39.21,"t":"2026-10-20T14:30:00Z","v":8412,"vw":39.195021},{"c":39.295,"h":39.3,"l":39.22,"n":28,"o":39.2493,"t":"2026-10-20T14:45:00Z","v":13601,"vw":39.279971},{"c":39.25,"h":39.33,"l":39.25,"n":221,"o":39.27,"t":"2026-10-20T15:00:00Z","v":40972,"vw":39.312456},{"c":39.23,"h":39.3,"l":39.23,"n":37,"o":39.24,"t":"2026-10-20T15:15:00Z","v":8947,"vw":39.257689},{"c":39.2994,"h":39.31,"l":39.26,"n":60,"o":39.26,"t":"2026-10-20T15:30:00Z","v":5574,"vw":39.293878},{"c":39.3,"h":39.31,"l":39.2899,"n":17,"o":39.31,"t":"2026-10-20T15:45:00Z","v":4188,"vw":39.298173},{"c":39.21,"h":39.27,"l":39.205,"n":65,"o":39.27,"t":"2026-10-20T16:00:00Z","v":12565,"vw":39.243636},{"c":39.24,"h":39.24,"l":39.19,"n":30,"o":39.23,"t":"2026-10-20T16:15:00Z","v":6560,"vw":39.224009},{"c":39.27,"h":39.27,"l":39.23,"n":62,"o":39.24,"t":"2026-10-20T16:30:00Z","v":18176,"vw":39.243449},{"c":39.25,"h":39.2875,"l":39.245,"n":59,"o":39.26,"t":"2026-10-20T16:45:00Z","v":9020,"vw":39.261567},{"c":39.2699,"h":39.275,"l":39.25,"n":29,"o":39.265,"t":"2026-10-20T17:00:00Z","v":3878,"vw":39.254478},{"c":39.26,"h":39.2999,"l":39.26,"n":22,"o":39.28,"t":"2026-10-20T17:15:00Z","v":8731,"vw":39.280116},{"c":39.32,"h":39.32,"l":39.28,"n":24,"o":39.28,"t":"2026-10-20T17:30:00Z","v":5452,"vw":39.298923},{"c":39.27,"h":39.34,"l":39.27,"n":32,"o":39.33,"t":"2026-10-20T17:45:00Z","v":3382,"vw":39.312469},{"c":39.31,"h":39.315,"l":39.28,"n":61,"o":39.3067,"t":"2026-10-20T18:00:00Z","v":10371,"vw":39.300651},{"c":39.3,"h":39.31,"l":39.3,"n":7,"o":39.3,"t":"2026-10-20T18:15:00Z","v":682,"vw":39.30661},{"c":39.2391,"h":39.28,"l":39.2391,"n":14,"o":39.2799,"t":"2026-10-20T18:30:00Z","v":1187,"vw":39.264864},{"c":39.24,"h":39.24,"l":39.22,"n":12,"o":39.24,"t":"2026-10-20T18:45:00Z","v":773,"vw":39.228998},{"c":39.2451,"h":39.27,"l":39.24,"n":13,"o":39.27,"t":"2026-10-20T19:00:00Z","v":1853,"vw":39.253521},{"c":39.25,"h":39.26,"l":39.24,"n":8,"o":39.24,"t":"2026-10-20T19:15:00Z","v":656,"vw":39.25},{"c":39.31,"h":39.31,"l":39.27,"n":58,"o":39.27,"t":"2026-10-20T19:30:00Z","v":7079,"vw":39.28003},{"c":39.365,"h":39.38,"l":39.33,"n":209,"o":39.33,"t":"2026-10-20T19:45:00Z","v":21188,"vw":39.361539},{"c":39.37,"h":39.37,"l":39.37,"n":4,"o":39.37,"t":"2026-10-20T20:00:00Z","v":2779,"vw":39.37},{"c":39.2758,"h":39.2758,"l":39.2758,"n":1,"o":39.2758,"t":"2026-10-20T20:15:00Z","v":100,"vw":39.2758},{"c":39.03,"h":39.03,"l":39.03,"n":2,"o":39.03,"t":"2026-10-21T13:15:00Z","v":200,"vw":39.03},{"c":39.4712,"h":39.485,"l":38.9801,"n":108,"o":39.03,"t":"2026-10-21T13:30:00Z","v":23888,"vw":39.30283},{"c":39.38,"h":39.57,"l":39.38,"n":29,"o":39.525,"t":"2026-10-21T13:45:00Z","v":12345,"vw":39.460854},{"c":39.235,"h":39.235,"l":39.1,"n":89,"o":39.12,"t":"2026-10-21T14:00:00Z","v":12530,"vw":39.137744},{"c":39.28,"h":39.31,"l":39.28,"n":22,"o":39.3,"t":"2026-10-21T14:15:00Z","v":5806,"vw":39.291402},{"c":39.32,"h":39.37,"l":39.2924,"n":78,"o":39.3,"t":"2026-10-21T14:30:00Z","v":13031,"vw":39.313509},{"c":39.3,"h":39.33,"l":39.29,"n":48,"o":39.305,"t":"2026-10-21T14:45:00Z","v":16593,"vw":39.312734},{"c":39.29,"h":39.29,"l":39.26,"n":20,"o":39.28,"t":"2026-10-21T15:00:00Z","v":2062,"vw":39.277222},{"c":39.33,"h":39.33,"l":39.27,"n":8,"o":39.27,"t":"2026-10-21T15:15:00Z","v":1051,"vw":39.310952},{"c":39.27,"h":39.27,"l":39.27,"n":2,"o":39.27,"t":"2026-10-21T15:30:00Z","v":300,"vw":39.27},{"c":39.2799,"h":39.28,"l":39.2799,"n":15,"o":39.28,"t":"2026-10-21T15:45:00Z","v":870,"vw":39.279933},{"c":39.33,"h":39.335,"l":39.28,"n":24,"o":39.28,"t":"2026-10-21T16:00:00Z","v":2815,"vw":39.303406},{"c":39.35,"h":39.35,"l":39.34,"n":10,"o":39.35,"t":"2026-10-21T16:15:00Z","v":846,"vw":39.345641},{"c":39.26,"h":39.35,"l":39.26,"n":13,"o":39.35,"t":"2026-10-21T16:30:00Z","v":1478,"vw":39.318601},{"c":39.34,"h":39.3599,"l":39.26,"n":18,"o":39.26,"t":"2026-10-21T16:45:00Z","v":3318,"vw":39.311248},{"c":39.33,"h":39.34,"l":39.29,"n":30,"o":39.33,"t":"2026-10-21T17:00:00Z","v":16248,"vw":39.297755},{"c":39.34,"h":39.34,"l":39.32,"n":17,"o":39.3204,"t":"2026-10-21T17:15:00Z","v":3796,"vw":39.3314},{"c":39.33,"h":39.345,"l":39.33,"n":11,"o":39.345,"t":"2026-10-21T17:30:00Z","v":2017,"vw":39.339061},{"c":39.34,"h":39.365,"l":39.34,"n":16,"o":39.36,"t":"2026-10-21T17:45:00Z","v":2741,"vw":39.35978},{"c":39.4251,"h":39.4251,"l":39.34,"n":49,"o":39.34,"t":"2026-10-21T18:00:00Z","v":10072,"vw":39.39281},{"c":39.4499,"h":39.4599,"l":39.43,"n":91,"o":39.43,"t":"2026-10-21T18:15:00Z","v":8246,"vw":39.444972},{"c":39.45,"h":39.46,"l":39.42,"n":75,"o":39.4445,"t":"2026-10-21T18:30:00Z","v":13709,"vw":39.446014},{"c":39.42,"h":39.465,"l":39.42,"n":27,"o":39.455,"t":"2026-10-21T18:45:00Z","v":2488,"vw":39.446341},{"c":39.3,"h":39.39,"l":39.3,"n":39,"o":39.38,"t":"2026-10-21T19:00:00Z","v":10828,"vw":39.346966},{"c":39.43,"h":39.43,"l":39.34,"n":60,"o":39.34,"t":"2026-10-21T19:15:00Z","v":7173,"vw":39.377155},{"c":39.43,"h":39.43,"l":39.395,"n":68,"o":39.43,"t":"2026-10-21T19:30:00Z","v":12107,"vw":39.413672},{"c":39.385,"h":39.46,"l":39.36,"n":109,"o":39.44,"t":"2026-10-21T19:45:00Z","v":130903,"vw":39.418626},{"c":39.3401,"h":39.39,"l":39.3401,"n":5,"o":39.39,"t":"2026-10-21T20:00:00Z","v":10315,"vw":39.34161},{"c":39.56,"h":39.67,"l":39.35,"n":44,"o":39.35,"t":"2026-10-22T13:30:00Z","v":8229,"vw":39.513403},{"c":39.575,"h":39.6199,"l":39.55,"n":13,"o":39.57,"t":"2026-10-22T13:45:00Z","v":1719,"vw":39.599624},{"c":39.65,"h":39.66,"l":39.63,"n":30,"o":39.64,"t":"2026-10-22T14:00:00Z","v":2207,"vw":39.638649},{"c":39.61,"h":39.7099,"l":39.6,"n":45,"o":39.69,"t":"2026-10-22T14:15:00Z","v":5217,"vw":39.649913},{"c":39.64,"h":39.64,"l":39.53,"n":30,"o":39.6,"t":"2026-10-22T14:30:00Z","v":6799,"vw":39.577696},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-22T14:45:00Z","v":103,"vw":39.75},{"c":39.76,"h":39.77,"l":39.73,"n":20,"o":39.755,"t":"2026-10-22T15:00:00Z","v":2144,"vw":39.752944},{"c":39.81,"h":39.83,"l":39.775,"n":30,"o":39.78,"t":"2026-10-22T15:15:00Z","v":7026,"vw":39.821362},{"c":39.73,"h":39.79,"l":39.73,"n":24,"o":39.79,"t":"2026-10-22T15:30:00Z","v":2076,"vw":39.7583},{"c":39.745,"h":39.75,"l":39.7,"n":19,"o":39.74,"t":"2026-10-22T15:45:00Z","v":3844,"vw":39.726336},{"c":39.7499,"h":39.8,"l":39.74,"n":13,"o":39.755,"t":"2026-10-22T16:00:00Z","v":1452,"vw":39.759698},{"c":39.795,"h":39.795,"l":39.75,"n":44,"o":39.75,"t":"2026-10-22T16:15:00Z","v":8761,"vw":39.762787},{"c":39.5,"h":39.8408,"l":39.45,"n":41,"o":39.83,"t":"2026-10-22T16:30:00Z","v":4111,"vw":39.599386},{"c":39.55,"h":39.58,"l":39.4041,"n":55,"o":39.49,"t":"2026-10-22T16:45:00Z","v":4820,"vw":39.481076},{"c":39.41,"h":39.4459,"l":39.3715,"n":15,"o":39.4459,"t":"2026-10-22T17:00:00Z","v":3363,"vw":39.405149},{"c":39.4299,"h":39.4299,"l":39.346,"n":15,"o":39.37,"t":"2026-10-22T17:15:00Z","v":3543,"vw":39.374835},{"c":39.5,"h":39.5,"l":39.45,"n":58,"o":39.45,"t":"2026-10-22T17:30:00Z","v":3807,"vw":39.486885},{"c":39.48,"h":39.49,"l":39.47,"n":13,"o":39.49,"t":"2026-10-22T17:45:00Z","v":4300,"vw":39.476946},{"c":39.475,"h":39.49,"l":39.41,"n":26,"o":39.44,"t":"2026-10-22T18:00:00Z","v":2610,"vw":39.445997},{"c":39.53,"h":39.5627,"l":39.4823,"n":22,"o":39.4823,"t":"2026-10-22T18:15:00Z","v":8322,"vw":39.536771},{"c":39.5,"h":39.55,"l":39.5,"n":21,"o":39.515,"t":"2026-10-22T18:30:00Z","v":2241,"vw":39.51718},{"c":39.53,"h":39.53,"l":39.5,"n":22,"o":39.52,"t":"2026-10-22T18:45:00Z","v":3773,"vw":39.51321},{"c":39.57,"h":39.5765,"l":39.53,"n":32,"o":39.555,"t":"2026-10-22T19:00:00Z","v":3815,"vw":39.54877},{"c":39.62,"h":39.62,"l":39.56,"n":110,"o":39.56,"t":"2026-10-22T19:15:00Z","v":45748,"vw":39.600652},{"c":39.6599,"h":39.665,"l":39.6,"n":30,"o":39.6,"t":"2026-10-22T19:30:00Z","v":2974,"vw":39.643731},{"c":39.77,"h":39.78,"l":39.66,"n":151,"o":39.66,"t":"2026-10-22T19:45:00Z","v":14103,"vw":39.732883},{"c":39.6,"h":39.76,"l":39.6,"n":6,"o":39.76,"t":"2026-10-22T20:00:00Z","v":1210,"vw":39.648292},{"c":39.7884,"h":39.7884,"l":39.7884,"n":1,"o":39.7884,"t":"2026-10-22T22:45:00Z","v":200,"vw":39.7884},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-23T11:00:00Z","v":400,"vw":39.85},{"c":39.5,"h":39.78,"l":39.5,"n":4,"o":39.78,"t":"2026-10-23T12:45:00Z","v":400,"vw":39.64},{"c":39.53,"h":39.59,"l":39.4,"n":93,"o":39.5,"t":"2026-10-23T13:30:00Z","v":9069,"vw":39.480297},{"c":39.55,"h":39.6,"l":39.44,"n":79,"o":39.48,"t":"2026-10-23T13:45:00Z","v":8904,"vw":39.517921},{"c":39.43,"h":39.57,"l":39.43,"n":136,"o":39.53,"t":"2026-10-23T14:00:00Z","v":18052,"vw":39.501017},{"c":39.4,"h":39.44,"l":39.33,"n":65,"o":39.43,"t":"2026-10-23T14:15:00Z","v":7338,"vw":39.384038},{"c":39.435,"h":39.435,"l":39.36,"n":82,"o":39.4,"t":"2026-10-23T14:30:00Z","v":9678,"vw":39.383633},{"c":39.54,"h":39.55,"l":39.43,"n":114,"o":39.43,"t":"2026-10-23T14:45:00Z","v":12621,"vw":39.489863},{"c":39.55,"h":39.56,"l":39.49,"n":95,"o":39.555,"t":"2026-10-23T15:00:00Z","v":9197,"vw":39.520416},{"c":39.6,"h":39.62,"l":39.53,"n":74,"o":39.56,"t":"2026-10-23T15:15:00Z","v":8117,"vw":39.587127},{"c":39.548,"h":39.548,"l":39.54,"n":3,"o":39.54,"t":"2026-10-23T15:30:00Z","v":836,"vw":39.542978}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":1.1363175945912658,"strike":39.838588468483266,"iv":0.2731891702130695,"gamma":0.13257562711758472,"theta":-0.02336493485631211,"vega":0.04344889918502016,"rho":0.013889575118355228,"breakevenPct":3.6080359640804316},{"delta":0.55,"premium":1.211728169386487,"strike":39.50343035828228,"iv":0.25079332280833994,"gamma":0.1430538546057029,"theta":-0.02159149444250697,"vega":0.04274672918357982,"rho":0.01531815801332816,"breakevenPct":2.951245392102678},{"delta":0.6,"premium":1.2871387441817081,"strike":39.168272248081294,"iv":0.22839747540361044,"gamma":0.15353208209382108,"theta":-0.01981805402870184,"vega":0.042044559182139486,"rho":0.016746740908301087,"breakevenPct":2.2944548201249257}],"put":[{"delta":0.45,"premium":1.1465863983213507,"strike":39.357931991606755,"iv":0.2956548727121318,"gamma":0.12206855462892849,"theta":-0.020170860426803466,"vega":0.04301710907824865,"rho":-0.015199459305034033,"breakevenPct":3.37982807402296},{"delta":0.5,"premium":1.2260554588454877,"strike":39.75527729422744,"iv":0.26889919336775264,"gamma":0.1352107362711934,"theta":-0.018095825518657075,"vega":0.04346214634192916,"rho":-0.016848461703167002,"breakevenPct":2.576054831136973}]},"raw":{"call":[{"delta":0.5,"premium":1.1363175945912658,"strike":39.838588468483266,"iv":0.2731891702130695,"gamma":0.13257562711758472,"theta":-0.02336493485631211,"vega":0.04344889918502016,"rho":0.013889575118355228,"breakevenPct":3.6080359640804316},{"delta":0.55,"premium":1.211728169386487,"strike":39.50343035828228,"iv":0.25079332280833994,"gamma":0.1430538546057029,"theta":-0.02159149444250697,"vega":0.04274672918357982,"rho":0.01531815801332816,"breakevenPct":2.951245392102678},{"delta":0.6,"premium":1.2871387441817081,"strike":39.168272248081294,"iv":0.22839747540361044,"gamma":0.15353208209382108,"theta":-0.01981805402870184,"vega":0.042044559182139486,"rho":0.016746740908301087,"breakevenPct":2.2944548201249257}],"put":[{"delta":0.45,"premium":1.1465863983213507,"strike":39.357931991606755,"iv":0.2956548727121318,"gamma":0.12206855462892849,"theta":-0.020170860426803466,"vega":0.04301710907824865,"rho":-0.015199459305034033,"breakevenPct":3.37982807402296},{"delta":0.5,"premium":1.2260554588454877,"strike":39.75527729422744,"iv":0.26889919336775264,"gamma":0.1352107362711934,"theta":-0.018095825518657075,"vega":0.04346214634192916,"rho":-0.016848461703167002,"breakevenPct":2.576054831136973}]}},"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"}}