{"symbol":"SDVY","url":"https://intraalpha.com/companies/SDVY","capturedAt":"2026-10-23T02:01:34.270Z","state":"partial","quote":{"symbol":"SDVY","last_price":42.33,"prev_close":42.02,"regular_close":42.33,"change":0.31,"change_pct":0.7377,"regular_change":0.31,"regular_change_pct":0.7377,"extended_change":0,"extended_change_pct":0,"bid":41.49,"ask":42.7,"bid_size":4700,"ask_size":4700,"volume":874401,"vwap":42.043712,"open":41.85,"high":42.34,"low":41.6618,"close":42.33,"trade_count":5927,"last_trade_at":"2026-10-22T20:00:00.136974433Z","last_quote_at":"2026-10-22T23:01:42.289492766Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:33.165109971-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.374Z","bars":[{"c":41.85,"h":41.86,"l":41.7083,"n":139,"o":41.75,"t":"2026-10-16T13:30:00Z","v":24958,"vw":41.775985},{"c":41.95,"h":41.975,"l":41.855,"n":173,"o":41.86,"t":"2026-10-16T13:35:00Z","v":32745,"vw":41.932355},{"c":42.02,"h":42.05,"l":41.93,"n":135,"o":41.945,"t":"2026-10-16T13:40:00Z","v":12557,"vw":41.994903},{"c":42.04,"h":42.075,"l":42.01,"n":135,"o":42.01,"t":"2026-10-16T13:45:00Z","v":13158,"vw":42.049704},{"c":42.03,"h":42.07,"l":42.02,"n":91,"o":42.05,"t":"2026-10-16T13:50:00Z","v":10469,"vw":42.045307},{"c":42.01,"h":42.075,"l":42.01,"n":119,"o":42.05,"t":"2026-10-16T13:55:00Z","v":19279,"vw":42.049431},{"c":41.935,"h":42.05,"l":41.93,"n":205,"o":42.005,"t":"2026-10-16T14:00:00Z","v":22491,"vw":41.993228},{"c":41.9,"h":41.965,"l":41.885,"n":148,"o":41.94,"t":"2026-10-16T14:05:00Z","v":18384,"vw":41.929562},{"c":41.835,"h":41.895,"l":41.825,"n":127,"o":41.89,"t":"2026-10-16T14:10:00Z","v":17415,"vw":41.855385},{"c":41.87,"h":41.87,"l":41.84,"n":85,"o":41.84,"t":"2026-10-16T14:15:00Z","v":12127,"vw":41.855901},{"c":41.914,"h":41.94,"l":41.865,"n":101,"o":41.865,"t":"2026-10-16T14:20:00Z","v":10514,"vw":41.914086},{"c":41.9,"h":41.92,"l":41.89,"n":156,"o":41.9198,"t":"2026-10-16T14:25:00Z","v":6055,"vw":41.910615},{"c":41.9,"h":41.93,"l":41.88,"n":106,"o":41.91,"t":"2026-10-16T14:30:00Z","v":8987,"vw":41.90297},{"c":41.86,"h":41.9,"l":41.86,"n":53,"o":41.8902,"t":"2026-10-16T14:35:00Z","v":7954,"vw":41.878672},{"c":41.8058,"h":41.845,"l":41.795,"n":65,"o":41.845,"t":"2026-10-16T14:40:00Z","v":8448,"vw":41.825327},{"c":41.855,"h":41.855,"l":41.81,"n":91,"o":41.81,"t":"2026-10-16T14:45:00Z","v":12903,"vw":41.823434},{"c":41.83,"h":41.865,"l":41.825,"n":48,"o":41.8599,"t":"2026-10-16T14:50:00Z","v":4572,"vw":41.852543},{"c":41.85,"h":41.85,"l":41.84,"n":32,"o":41.845,"t":"2026-10-16T14:55:00Z","v":2281,"vw":41.847278},{"c":41.86,"h":41.864,"l":41.835,"n":84,"o":41.85,"t":"2026-10-16T15:00:00Z","v":11217,"vw":41.854112},{"c":41.85,"h":41.88,"l":41.849,"n":33,"o":41.86,"t":"2026-10-16T15:05:00Z","v":4726,"vw":41.853772},{"c":41.85,"h":41.86,"l":41.83,"n":58,"o":41.86,"t":"2026-10-16T15:10:00Z","v":9576,"vw":41.852591},{"c":41.83,"h":41.855,"l":41.83,"n":45,"o":41.855,"t":"2026-10-16T15:15:00Z","v":4518,"vw":41.844687},{"c":41.8,"h":41.8455,"l":41.7837,"n":60,"o":41.8455,"t":"2026-10-16T15:20:00Z","v":6625,"vw":41.811119},{"c":41.78,"h":41.7987,"l":41.77,"n":38,"o":41.795,"t":"2026-10-16T15:25:00Z","v":4435,"vw":41.783725},{"c":41.79,"h":41.79,"l":41.755,"n":78,"o":41.785,"t":"2026-10-16T15:30:00Z","v":13498,"vw":41.776942},{"c":41.75,"h":41.78,"l":41.743,"n":41,"o":41.78,"t":"2026-10-16T15:35:00Z","v":6713,"vw":41.749837},{"c":41.685,"h":41.745,"l":41.68,"n":46,"o":41.745,"t":"2026-10-16T15:40:00Z","v":7768,"vw":41.712285},{"c":41.67,"h":41.717,"l":41.67,"n":81,"o":41.6954,"t":"2026-10-16T15:45:00Z","v":24751,"vw":41.699136},{"c":41.65,"h":41.68,"l":41.65,"n":72,"o":41.6701,"t":"2026-10-16T15:50:00Z","v":12119,"vw":41.670173},{"c":41.61,"h":41.645,"l":41.604,"n":60,"o":41.64,"t":"2026-10-16T15:55:00Z","v":15612,"vw":41.630627},{"c":41.62,"h":41.6289,"l":41.57,"n":96,"o":41.625,"t":"2026-10-16T16:00:00Z","v":12775,"vw":41.607165},{"c":41.625,"h":41.65,"l":41.615,"n":74,"o":41.625,"t":"2026-10-16T16:05:00Z","v":9171,"vw":41.632869},{"c":41.63,"h":41.63,"l":41.61,"n":74,"o":41.625,"t":"2026-10-16T16:10:00Z","v":12129,"vw":41.622008},{"c":41.5991,"h":41.64,"l":41.5899,"n":78,"o":41.63,"t":"2026-10-16T16:15:00Z","v":9753,"vw":41.598883},{"c":41.6099,"h":41.62,"l":41.5999,"n":40,"o":41.6,"t":"2026-10-16T16:20:00Z","v":5106,"vw":41.607459},{"c":41.58,"h":41.605,"l":41.58,"n":47,"o":41.605,"t":"2026-10-16T16:25:00Z","v":10580,"vw":41.59878},{"c":41.55,"h":41.5859,"l":41.55,"n":72,"o":41.5845,"t":"2026-10-16T16:30:00Z","v":20963,"vw":41.558764},{"c":41.54,"h":41.555,"l":41.54,"n":101,"o":41.555,"t":"2026-10-16T16:35:00Z","v":16270,"vw":41.544903},{"c":41.54,"h":41.5418,"l":41.53,"n":18,"o":41.535,"t":"2026-10-16T16:40:00Z","v":1337,"vw":41.5383},{"c":41.48,"h":41.545,"l":41.48,"n":77,"o":41.545,"t":"2026-10-16T16:45:00Z","v":11681,"vw":41.517879},{"c":41.485,"h":41.485,"l":41.46,"n":73,"o":41.48,"t":"2026-10-16T16:50:00Z","v":10044,"vw":41.472413},{"c":41.485,"h":41.49,"l":41.475,"n":40,"o":41.485,"t":"2026-10-16T16:55:00Z","v":5208,"vw":41.480482},{"c":41.43,"h":41.485,"l":41.43,"n":66,"o":41.485,"t":"2026-10-16T17:00:00Z","v":5885,"vw":41.456553},{"c":41.41,"h":41.43,"l":41.4,"n":76,"o":41.425,"t":"2026-10-16T17:05:00Z","v":10350,"vw":41.418143},{"c":41.405,"h":41.42,"l":41.4,"n":38,"o":41.42,"t":"2026-10-16T17:10:00Z","v":3975,"vw":41.41057},{"c":41.38,"h":41.41,"l":41.38,"n":59,"o":41.41,"t":"2026-10-16T17:15:00Z","v":8516,"vw":41.405683},{"c":41.42,"h":41.42,"l":41.37,"n":79,"o":41.38,"t":"2026-10-16T17:20:00Z","v":12017,"vw":41.382324},{"c":41.46,"h":41.46,"l":41.415,"n":90,"o":41.42,"t":"2026-10-16T17:25:00Z","v":11829,"vw":41.435502},{"c":41.45,"h":41.47,"l":41.43,"n":72,"o":41.47,"t":"2026-10-16T17:30:00Z","v":11144,"vw":41.452537},{"c":41.46,"h":41.465,"l":41.46,"n":15,"o":41.46,"t":"2026-10-16T17:35:00Z","v":1232,"vw":41.461904},{"c":41.5,"h":41.53,"l":41.445,"n":137,"o":41.45,"t":"2026-10-16T17:40:00Z","v":26088,"vw":41.478139},{"c":41.455,"h":41.49,"l":41.455,"n":44,"o":41.49,"t":"2026-10-16T17:45:00Z","v":18045,"vw":41.463108},{"c":41.42,"h":41.46,"l":41.415,"n":84,"o":41.445,"t":"2026-10-16T17:50:00Z","v":14981,"vw":41.444945},{"c":41.393,"h":41.4198,"l":41.393,"n":40,"o":41.4198,"t":"2026-10-16T17:55:00Z","v":5604,"vw":41.409992},{"c":41.3551,"h":41.38,"l":41.3399,"n":73,"o":41.375,"t":"2026-10-16T18:00:00Z","v":18574,"vw":41.363874},{"c":41.37,"h":41.38,"l":41.35,"n":83,"o":41.355,"t":"2026-10-16T18:05:00Z","v":8226,"vw":41.3601},{"c":41.39,"h":41.39,"l":41.36,"n":34,"o":41.38,"t":"2026-10-16T18:10:00Z","v":3806,"vw":41.380416},{"c":41.37,"h":41.415,"l":41.36,"n":53,"o":41.4,"t":"2026-10-16T18:15:00Z","v":5252,"vw":41.393106},{"c":41.4,"h":41.4,"l":41.3551,"n":67,"o":41.36,"t":"2026-10-16T18:20:00Z","v":6642,"vw":41.375722},{"c":41.375,"h":41.41,"l":41.36,"n":60,"o":41.4,"t":"2026-10-16T18:25:00Z","v":18856,"vw":41.369779},{"c":41.39,"h":41.4,"l":41.36,"n":65,"o":41.375,"t":"2026-10-16T18:30:00Z","v":10591,"vw":41.385926},{"c":41.41,"h":41.41,"l":41.36,"n":65,"o":41.385,"t":"2026-10-16T18:35:00Z","v":10356,"vw":41.393919},{"c":41.395,"h":41.415,"l":41.39,"n":20,"o":41.415,"t":"2026-10-16T18:40:00Z","v":1115,"vw":41.402903},{"c":41.415,"h":41.4189,"l":41.4,"n":38,"o":41.4,"t":"2026-10-16T18:45:00Z","v":4503,"vw":41.414074},{"c":41.395,"h":41.42,"l":41.395,"n":63,"o":41.415,"t":"2026-10-16T18:50:00Z","v":7326,"vw":41.406699},{"c":41.4098,"h":41.4198,"l":41.375,"n":92,"o":41.39,"t":"2026-10-16T18:55:00Z","v":29015,"vw":41.388939},{"c":41.39,"h":41.415,"l":41.3854,"n":42,"o":41.405,"t":"2026-10-16T19:00:00Z","v":5354,"vw":41.398694},{"c":41.3863,"h":41.42,"l":41.375,"n":37,"o":41.4,"t":"2026-10-16T19:05:00Z","v":5598,"vw":41.388869},{"c":41.415,"h":41.44,"l":41.39,"n":81,"o":41.39,"t":"2026-10-16T19:10:00Z","v":14635,"vw":41.418847},{"c":41.43,"h":41.46,"l":41.41,"n":82,"o":41.44,"t":"2026-10-16T19:15:00Z","v":8435,"vw":41.435794},{"c":41.445,"h":41.46,"l":41.425,"n":80,"o":41.435,"t":"2026-10-16T19:20:00Z","v":18785,"vw":41.450145},{"c":41.43,"h":41.46,"l":41.425,"n":33,"o":41.45,"t":"2026-10-16T19:25:00Z","v":4211,"vw":41.439639},{"c":41.445,"h":41.47,"l":41.435,"n":53,"o":41.455,"t":"2026-10-16T19:30:00Z","v":8156,"vw":41.451885},{"c":41.445,"h":41.475,"l":41.44,"n":91,"o":41.475,"t":"2026-10-16T19:35:00Z","v":21529,"vw":41.464078},{"c":41.425,"h":41.45,"l":41.41,"n":66,"o":41.45,"t":"2026-10-16T19:40:00Z","v":15165,"vw":41.430022},{"c":41.4601,"h":41.4799,"l":41.44,"n":65,"o":41.44,"t":"2026-10-16T19:45:00Z","v":8253,"vw":41.45873},{"c":41.5,"h":41.53,"l":41.475,"n":124,"o":41.48,"t":"2026-10-16T19:50:00Z","v":24075,"vw":41.508433},{"c":41.52,"h":41.53,"l":41.49,"n":203,"o":41.49,"t":"2026-10-16T19:55:00Z","v":38248,"vw":41.51508},{"c":41.52,"h":41.52,"l":41.52,"n":4,"o":41.52,"t":"2026-10-16T20:00:00Z","v":3839,"vw":41.52},{"c":41.54,"h":41.6,"l":41.5,"n":189,"o":41.53,"t":"2026-10-19T13:30:00Z","v":30955,"vw":41.531023},{"c":41.555,"h":41.57,"l":41.5,"n":147,"o":41.524,"t":"2026-10-19T13:35:00Z","v":14371,"vw":41.534517},{"c":41.47,"h":41.58,"l":41.47,"n":157,"o":41.55,"t":"2026-10-19T13:40:00Z","v":14118,"vw":41.527841},{"c":41.46,"h":41.48,"l":41.44,"n":114,"o":41.4745,"t":"2026-10-19T13:45:00Z","v":9859,"vw":41.455569},{"c":41.39,"h":41.45,"l":41.39,"n":88,"o":41.45,"t":"2026-10-19T13:50:00Z","v":10611,"vw":41.42475},{"c":41.39,"h":41.415,"l":41.375,"n":87,"o":41.4,"t":"2026-10-19T13:55:00Z","v":8731,"vw":41.394549},{"c":41.395,"h":41.42,"l":41.38,"n":84,"o":41.39,"t":"2026-10-19T14:00:00Z","v":4578,"vw":41.396757},{"c":41.43,"h":41.43,"l":41.4,"n":65,"o":41.41,"t":"2026-10-19T14:05:00Z","v":4734,"vw":41.416883},{"c":41.41,"h":41.43,"l":41.41,"n":24,"o":41.43,"t":"2026-10-19T14:10:00Z","v":3862,"vw":41.413996},{"c":41.47,"h":41.484,"l":41.445,"n":72,"o":41.445,"t":"2026-10-19T14:15:00Z","v":11922,"vw":41.46759},{"c":41.455,"h":41.4675,"l":41.435,"n":48,"o":41.4597,"t":"2026-10-19T14:20:00Z","v":5894,"vw":41.449824},{"c":41.425,"h":41.45,"l":41.415,"n":84,"o":41.45,"t":"2026-10-19T14:25:00Z","v":3710,"vw":41.426244},{"c":41.3962,"h":41.4431,"l":41.3962,"n":64,"o":41.4431,"t":"2026-10-19T14:30:00Z","v":9489,"vw":41.433814},{"c":41.395,"h":41.41,"l":41.395,"n":55,"o":41.4,"t":"2026-10-19T14:35:00Z","v":36602,"vw":41.40065},{"c":41.405,"h":41.41,"l":41.385,"n":34,"o":41.41,"t":"2026-10-19T14:40:00Z","v":3628,"vw":41.397033},{"c":41.42,"h":41.435,"l":41.3803,"n":76,"o":41.3803,"t":"2026-10-19T14:45:00Z","v":9641,"vw":41.413971},{"c":41.415,"h":41.42,"l":41.3945,"n":52,"o":41.41,"t":"2026-10-19T14:50:00Z","v":6374,"vw":41.401411},{"c":41.4465,"h":41.45,"l":41.4112,"n":47,"o":41.4155,"t":"2026-10-19T14:55:00Z","v":5854,"vw":41.432442},{"c":41.4875,"h":41.49,"l":41.46,"n":61,"o":41.47,"t":"2026-10-19T15:00:00Z","v":6257,"vw":41.476928},{"c":41.495,"h":41.495,"l":41.475,"n":21,"o":41.49,"t":"2026-10-19T15:05:00Z","v":2771,"vw":41.483016},{"c":41.55,"h":41.55,"l":41.49,"n":30,"o":41.495,"t":"2026-10-19T15:10:00Z","v":6375,"vw":41.539103},{"c":41.5598,"h":41.5699,"l":41.55,"n":46,"o":41.56,"t":"2026-10-19T15:15:00Z","v":14405,"vw":41.557707},{"c":41.59,"h":41.59,"l":41.55,"n":46,"o":41.565,"t":"2026-10-19T15:20:00Z","v":4858,"vw":41.572019},{"c":41.575,"h":41.585,"l":41.56,"n":30,"o":41.585,"t":"2026-10-19T15:25:00Z","v":7897,"vw":41.574232},{"c":41.55,"h":41.576,"l":41.535,"n":56,"o":41.57,"t":"2026-10-19T15:30:00Z","v":4963,"vw":41.558425},{"c":41.57,"h":41.58,"l":41.55,"n":49,"o":41.55,"t":"2026-10-19T15:35:00Z","v":7976,"vw":41.566888},{"c":41.565,"h":41.575,"l":41.565,"n":46,"o":41.57,"t":"2026-10-19T15:40:00Z","v":2829,"vw":41.569876},{"c":41.555,"h":41.5697,"l":41.555,"n":50,"o":41.56,"t":"2026-10-19T15:45:00Z","v":8598,"vw":41.561971},{"c":41.5342,"h":41.56,"l":41.5342,"n":33,"o":41.55,"t":"2026-10-19T15:50:00Z","v":4395,"vw":41.546754},{"c":41.53,"h":41.545,"l":41.52,"n":58,"o":41.535,"t":"2026-10-19T15:55:00Z","v":6852,"vw":41.533298},{"c":41.475,"h":41.52,"l":41.44,"n":56,"o":41.52,"t":"2026-10-19T16:00:00Z","v":4793,"vw":41.46128},{"c":41.445,"h":41.47,"l":41.44,"n":33,"o":41.47,"t":"2026-10-19T16:05:00Z","v":3278,"vw":41.453392},{"c":41.46,"h":41.46,"l":41.445,"n":36,"o":41.455,"t":"2026-10-19T16:10:00Z","v":4396,"vw":41.454519},{"c":41.44,"h":41.46,"l":41.4301,"n":29,"o":41.4301,"t":"2026-10-19T16:15:00Z","v":11607,"vw":41.435876},{"c":41.4401,"h":41.445,"l":41.43,"n":43,"o":41.445,"t":"2026-10-19T16:20:00Z","v":7278,"vw":41.439357},{"c":41.445,"h":41.445,"l":41.4201,"n":50,"o":41.44,"t":"2026-10-19T16:25:00Z","v":4577,"vw":41.432089},{"c":41.43,"h":41.44,"l":41.42,"n":62,"o":41.44,"t":"2026-10-19T16:30:00Z","v":6879,"vw":41.434478},{"c":41.4387,"h":41.4387,"l":41.425,"n":37,"o":41.43,"t":"2026-10-19T16:35:00Z","v":5741,"vw":41.427736},{"c":41.445,"h":41.4454,"l":41.43,"n":24,"o":41.435,"t":"2026-10-19T16:40:00Z","v":4901,"vw":41.438046},{"c":41.44,"h":41.445,"l":41.4302,"n":57,"o":41.44,"t":"2026-10-19T16:45:00Z","v":15301,"vw":41.440752},{"c":41.44,"h":41.445,"l":41.44,"n":17,"o":41.44,"t":"2026-10-19T16:50:00Z","v":2598,"vw":41.440648},{"c":41.4341,"h":41.45,"l":41.4341,"n":34,"o":41.44,"t":"2026-10-19T16:55:00Z","v":20575,"vw":41.448253},{"c":41.415,"h":41.4401,"l":41.415,"n":116,"o":41.4401,"t":"2026-10-19T17:00:00Z","v":38860,"vw":41.428638},{"c":41.39,"h":41.41,"l":41.39,"n":52,"o":41.41,"t":"2026-10-19T17:05:00Z","v":4427,"vw":41.400476},{"c":41.4041,"h":41.4041,"l":41.3851,"n":36,"o":41.39,"t":"2026-10-19T17:10:00Z","v":8149,"vw":41.398372},{"c":41.415,"h":41.415,"l":41.4,"n":37,"o":41.405,"t":"2026-10-19T17:15:00Z","v":4510,"vw":41.405635},{"c":41.425,"h":41.425,"l":41.41,"n":32,"o":41.415,"t":"2026-10-19T17:20:00Z","v":3191,"vw":41.417221},{"c":41.4201,"h":41.435,"l":41.42,"n":76,"o":41.4245,"t":"2026-10-19T17:25:00Z","v":17016,"vw":41.423425},{"c":41.43,"h":41.4399,"l":41.42,"n":29,"o":41.4254,"t":"2026-10-19T17:30:00Z","v":3783,"vw":41.42981},{"c":41.415,"h":41.425,"l":41.405,"n":33,"o":41.425,"t":"2026-10-19T17:35:00Z","v":3305,"vw":41.416158},{"c":41.44,"h":41.44,"l":41.405,"n":54,"o":41.4145,"t":"2026-10-19T17:40:00Z","v":8897,"vw":41.420981},{"c":41.42,"h":41.43,"l":41.42,"n":60,"o":41.43,"t":"2026-10-19T17:45:00Z","v":8121,"vw":41.424146},{"c":41.44,"h":41.44,"l":41.425,"n":80,"o":41.43,"t":"2026-10-19T17:50:00Z","v":13807,"vw":41.430508},{"c":41.45,"h":41.45,"l":41.44,"n":37,"o":41.44,"t":"2026-10-19T17:55:00Z","v":4693,"vw":41.445867},{"c":41.45,"h":41.46,"l":41.44,"n":57,"o":41.4551,"t":"2026-10-19T18:00:00Z","v":8732,"vw":41.449225},{"c":41.435,"h":41.45,"l":41.435,"n":31,"o":41.45,"t":"2026-10-19T18:05:00Z","v":6332,"vw":41.446235},{"c":41.4551,"h":41.46,"l":41.44,"n":25,"o":41.445,"t":"2026-10-19T18:10:00Z","v":2891,"vw":41.44879},{"c":41.475,"h":41.475,"l":41.4511,"n":54,"o":41.4551,"t":"2026-10-19T18:15:00Z","v":11584,"vw":41.464135},{"c":41.475,"h":41.48,"l":41.47,"n":35,"o":41.475,"t":"2026-10-19T18:20:00Z","v":7922,"vw":41.477494},{"c":41.445,"h":41.475,"l":41.445,"n":40,"o":41.47,"t":"2026-10-19T18:25:00Z","v":6356,"vw":41.453064},{"c":41.425,"h":41.46,"l":41.425,"n":109,"o":41.46,"t":"2026-10-19T18:30:00Z","v":25469,"vw":41.436641},{"c":41.4445,"h":41.4445,"l":41.42,"n":35,"o":41.42,"t":"2026-10-19T18:35:00Z","v":12083,"vw":41.435301},{"c":41.434,"h":41.445,"l":41.43,"n":36,"o":41.445,"t":"2026-10-19T18:40:00Z","v":8924,"vw":41.438456},{"c":41.435,"h":41.455,"l":41.435,"n":50,"o":41.44,"t":"2026-10-19T18:45:00Z","v":7140,"vw":41.445792},{"c":41.4145,"h":41.43,"l":41.4145,"n":25,"o":41.43,"t":"2026-10-19T18:50:00Z","v":4961,"vw":41.422152},{"c":41.4251,"h":41.429,"l":41.41,"n":45,"o":41.41,"t":"2026-10-19T18:55:00Z","v":8530,"vw":41.422215},{"c":41.435,"h":41.44,"l":41.425,"n":30,"o":41.4251,"t":"2026-10-19T19:00:00Z","v":3872,"vw":41.432705},{"c":41.4101,"h":41.4357,"l":41.4101,"n":27,"o":41.4357,"t":"2026-10-19T19:05:00Z","v":4889,"vw":41.426204},{"c":41.41,"h":41.41,"l":41.4001,"n":33,"o":41.41,"t":"2026-10-19T19:10:00Z","v":9523,"vw":41.405139},{"c":41.42,"h":41.42,"l":41.39,"n":138,"o":41.4097,"t":"2026-10-19T19:15:00Z","v":42003,"vw":41.401458},{"c":41.435,"h":41.44,"l":41.42,"n":44,"o":41.42,"t":"2026-10-19T19:20:00Z","v":4661,"vw":41.428501},{"c":41.4401,"h":41.4467,"l":41.4315,"n":126,"o":41.435,"t":"2026-10-19T19:25:00Z","v":17980,"vw":41.440774},{"c":41.45,"h":41.45,"l":41.44,"n":53,"o":41.445,"t":"2026-10-19T19:30:00Z","v":7979,"vw":41.442213},{"c":41.445,"h":41.46,"l":41.445,"n":69,"o":41.455,"t":"2026-10-19T19:35:00Z","v":6954,"vw":41.4559},{"c":41.45,"h":41.47,"l":41.45,"n":59,"o":41.4504,"t":"2026-10-19T19:40:00Z","v":11521,"vw":41.456868},{"c":41.435,"h":41.4599,"l":41.435,"n":119,"o":41.45,"t":"2026-10-19T19:45:00Z","v":13944,"vw":41.444455},{"c":41.43,"h":41.43,"l":41.41,"n":125,"o":41.42,"t":"2026-10-19T19:50:00Z","v":15158,"vw":41.420608},{"c":41.41,"h":41.42,"l":41.4,"n":130,"o":41.42,"t":"2026-10-19T19:55:00Z","v":13311,"vw":41.412737},{"c":41.43,"h":41.43,"l":41.43,"n":4,"o":41.43,"t":"2026-10-19T20:00:00Z","v":3091,"vw":41.43},{"c":41.59,"h":41.62,"l":41.44,"n":141,"o":41.52,"t":"2026-10-20T13:30:00Z","v":69599,"vw":41.530513},{"c":41.72,"h":41.73,"l":41.57,"n":210,"o":41.59,"t":"2026-10-20T13:35:00Z","v":32211,"vw":41.649616},{"c":41.72,"h":41.765,"l":41.68,"n":143,"o":41.74,"t":"2026-10-20T13:40:00Z","v":24864,"vw":41.71709},{"c":41.74,"h":41.765,"l":41.685,"n":175,"o":41.705,"t":"2026-10-20T13:45:00Z","v":23473,"vw":41.740219},{"c":41.8401,"h":41.86,"l":41.76,"n":96,"o":41.76,"t":"2026-10-20T13:50:00Z","v":14791,"vw":41.819979},{"c":41.8597,"h":41.87,"l":41.83,"n":95,"o":41.84,"t":"2026-10-20T13:55:00Z","v":12597,"vw":41.850713},{"c":41.72,"h":41.84,"l":41.72,"n":242,"o":41.83,"t":"2026-10-20T14:00:00Z","v":22285,"vw":41.788385},{"c":41.735,"h":41.735,"l":41.71,"n":55,"o":41.715,"t":"2026-10-20T14:05:00Z","v":6078,"vw":41.725244},{"c":41.66,"h":41.71,"l":41.66,"n":115,"o":41.71,"t":"2026-10-20T14:10:00Z","v":15455,"vw":41.681317},{"c":41.73,"h":41.735,"l":41.68,"n":168,"o":41.68,"t":"2026-10-20T14:15:00Z","v":22899,"vw":41.701982},{"c":41.8605,"h":41.88,"l":41.74,"n":88,"o":41.74,"t":"2026-10-20T14:20:00Z","v":10989,"vw":41.794832},{"c":41.93,"h":41.93,"l":41.85,"n":154,"o":41.87,"t":"2026-10-20T14:25:00Z","v":11810,"vw":41.897208},{"c":41.8899,"h":41.97,"l":41.88,"n":143,"o":41.9354,"t":"2026-10-20T14:30:00Z","v":16922,"vw":41.929679},{"c":41.875,"h":41.91,"l":41.87,"n":58,"o":41.89,"t":"2026-10-20T14:35:00Z","v":3673,"vw":41.893487},{"c":41.95,"h":41.95,"l":41.87,"n":81,"o":41.88,"t":"2026-10-20T14:40:00Z","v":9857,"vw":41.927002},{"c":41.9461,"h":41.98,"l":41.9401,"n":111,"o":41.955,"t":"2026-10-20T14:45:00Z","v":20110,"vw":41.957102},{"c":42,"h":42.01,"l":41.9453,"n":87,"o":41.9453,"t":"2026-10-20T14:50:00Z","v":9585,"vw":41.980902},{"c":42,"h":42.0175,"l":41.99,"n":58,"o":42,"t":"2026-10-20T14:55:00Z","v":10183,"vw":41.994645},{"c":41.96,"h":42,"l":41.96,"n":42,"o":41.99,"t":"2026-10-20T15:00:00Z","v":4125,"vw":41.982089},{"c":41.93,"h":41.95,"l":41.925,"n":85,"o":41.95,"t":"2026-10-20T15:05:00Z","v":11312,"vw":41.934088},{"c":41.8199,"h":41.93,"l":41.81,"n":254,"o":41.93,"t":"2026-10-20T15:10:00Z","v":28935,"vw":41.854833},{"c":41.87,"h":41.9011,"l":41.84,"n":110,"o":41.85,"t":"2026-10-20T15:15:00Z","v":9544,"vw":41.878203},{"c":41.86,"h":41.9059,"l":41.85,"n":64,"o":41.87,"t":"2026-10-20T15:20:00Z","v":6113,"vw":41.87704},{"c":41.8201,"h":41.86,"l":41.8201,"n":57,"o":41.855,"t":"2026-10-20T15:25:00Z","v":6229,"vw":41.8431},{"c":41.7941,"h":41.825,"l":41.785,"n":54,"o":41.825,"t":"2026-10-20T15:30:00Z","v":8096,"vw":41.801641},{"c":41.83,"h":41.83,"l":41.785,"n":58,"o":41.785,"t":"2026-10-20T15:35:00Z","v":19438,"vw":41.802518},{"c":41.875,"h":41.89,"l":41.85,"n":64,"o":41.856,"t":"2026-10-20T15:40:00Z","v":8469,"vw":41.880228},{"c":41.84,"h":41.86,"l":41.83,"n":69,"o":41.86,"t":"2026-10-20T15:45:00Z","v":6475,"vw":41.840828},{"c":41.87,"h":41.87,"l":41.831,"n":77,"o":41.84,"t":"2026-10-20T15:50:00Z","v":18778,"vw":41.84269},{"c":41.8299,"h":41.8783,"l":41.8299,"n":46,"o":41.8783,"t":"2026-10-20T15:55:00Z","v":3906,"vw":41.840574},{"c":41.805,"h":41.84,"l":41.8,"n":40,"o":41.835,"t":"2026-10-20T16:00:00Z","v":6677,"vw":41.821064},{"c":41.81,"h":41.83,"l":41.8001,"n":77,"o":41.805,"t":"2026-10-20T16:05:00Z","v":13126,"vw":41.815061},{"c":41.785,"h":41.81,"l":41.7801,"n":58,"o":41.81,"t":"2026-10-20T16:10:00Z","v":6075,"vw":41.794063},{"c":41.74,"h":41.8001,"l":41.735,"n":46,"o":41.795,"t":"2026-10-20T16:15:00Z","v":4119,"vw":41.771026},{"c":41.75,"h":41.7699,"l":41.74,"n":37,"o":41.74,"t":"2026-10-20T16:20:00Z","v":4538,"vw":41.754657},{"c":41.78,"h":41.7801,"l":41.745,"n":68,"o":41.76,"t":"2026-10-20T16:25:00Z","v":6955,"vw":41.762075},{"c":41.7799,"h":41.7999,"l":41.7799,"n":38,"o":41.78,"t":"2026-10-20T16:30:00Z","v":9757,"vw":41.786612},{"c":41.7959,"h":41.81,"l":41.78,"n":45,"o":41.78,"t":"2026-10-20T16:35:00Z","v":5295,"vw":41.792168},{"c":41.7903,"h":41.8002,"l":41.79,"n":38,"o":41.7999,"t":"2026-10-20T16:40:00Z","v":5158,"vw":41.79407},{"c":41.811,"h":41.82,"l":41.79,"n":41,"o":41.795,"t":"2026-10-20T16:45:00Z","v":5242,"vw":41.802731},{"c":41.7401,"h":41.82,"l":41.7401,"n":44,"o":41.815,"t":"2026-10-20T16:50:00Z","v":10920,"vw":41.783954},{"c":41.745,"h":41.76,"l":41.74,"n":36,"o":41.76,"t":"2026-10-20T16:55:00Z","v":3041,"vw":41.748606},{"c":41.755,"h":41.77,"l":41.745,"n":78,"o":41.75,"t":"2026-10-20T17:00:00Z","v":46515,"vw":41.752138},{"c":41.7499,"h":41.769,"l":41.735,"n":31,"o":41.769,"t":"2026-10-20T17:05:00Z","v":3368,"vw":41.750642},{"c":41.75,"h":41.759,"l":41.735,"n":51,"o":41.75,"t":"2026-10-20T17:10:00Z","v":16838,"vw":41.748506},{"c":41.75,"h":41.76,"l":41.745,"n":23,"o":41.75,"t":"2026-10-20T17:15:00Z","v":56404,"vw":41.759622},{"c":41.78,"h":41.78,"l":41.7601,"n":39,"o":41.765,"t":"2026-10-20T17:20:00Z","v":6996,"vw":41.770673},{"c":41.788,"h":41.7899,"l":41.775,"n":56,"o":41.775,"t":"2026-10-20T17:25:00Z","v":13957,"vw":41.78104},{"c":41.81,"h":41.8154,"l":41.79,"n":55,"o":41.79,"t":"2026-10-20T17:30:00Z","v":7066,"vw":41.804516},{"c":41.815,"h":41.816,"l":41.805,"n":27,"o":41.805,"t":"2026-10-20T17:35:00Z","v":5543,"vw":41.808576},{"c":41.8375,"h":41.8375,"l":41.8185,"n":33,"o":41.8185,"t":"2026-10-20T17:40:00Z","v":9341,"vw":41.833173},{"c":41.83,"h":41.8454,"l":41.8299,"n":25,"o":41.8454,"t":"2026-10-20T17:45:00Z","v":2729,"vw":41.835047},{"c":41.845,"h":41.845,"l":41.83,"n":33,"o":41.83,"t":"2026-10-20T17:50:00Z","v":3577,"vw":41.8353},{"c":41.835,"h":41.845,"l":41.825,"n":55,"o":41.845,"t":"2026-10-20T17:55:00Z","v":6401,"vw":41.835153},{"c":41.8399,"h":41.85,"l":41.83,"n":64,"o":41.8399,"t":"2026-10-20T18:00:00Z","v":17611,"vw":41.842487},{"c":41.84,"h":41.85,"l":41.8314,"n":61,"o":41.84,"t":"2026-10-20T18:05:00Z","v":6362,"vw":41.842051},{"c":41.85,"h":41.8599,"l":41.8433,"n":38,"o":41.8497,"t":"2026-10-20T18:10:00Z","v":7468,"vw":41.851556},{"c":41.84,"h":41.862,"l":41.84,"n":53,"o":41.86,"t":"2026-10-20T18:15:00Z","v":6512,"vw":41.853595},{"c":41.825,"h":41.84,"l":41.825,"n":43,"o":41.839,"t":"2026-10-20T18:20:00Z","v":3854,"vw":41.836562},{"c":41.835,"h":41.84,"l":41.815,"n":49,"o":41.825,"t":"2026-10-20T18:25:00Z","v":6675,"vw":41.827635},{"c":41.84,"h":41.85,"l":41.835,"n":35,"o":41.835,"t":"2026-10-20T18:30:00Z","v":2962,"vw":41.843751},{"c":41.8376,"h":41.84,"l":41.83,"n":44,"o":41.835,"t":"2026-10-20T18:35:00Z","v":20117,"vw":41.837738},{"c":41.81,"h":41.84,"l":41.81,"n":65,"o":41.835,"t":"2026-10-20T18:40:00Z","v":12181,"vw":41.826326},{"c":41.84,"h":41.85,"l":41.81,"n":36,"o":41.81,"t":"2026-10-20T18:45:00Z","v":18174,"vw":41.835412},{"c":41.845,"h":41.8467,"l":41.84,"n":38,"o":41.84,"t":"2026-10-20T18:50:00Z","v":6996,"vw":41.841805},{"c":41.8435,"h":41.854,"l":41.8362,"n":53,"o":41.8445,"t":"2026-10-20T18:55:00Z","v":8756,"vw":41.845314},{"c":41.84,"h":41.8659,"l":41.84,"n":53,"o":41.85,"t":"2026-10-20T19:00:00Z","v":8386,"vw":41.84958},{"c":41.8609,"h":41.87,"l":41.845,"n":35,"o":41.845,"t":"2026-10-20T19:05:00Z","v":7580,"vw":41.864153},{"c":41.865,"h":41.8699,"l":41.855,"n":65,"o":41.865,"t":"2026-10-20T19:10:00Z","v":15064,"vw":41.859926},{"c":41.87,"h":41.87,"l":41.86,"n":66,"o":41.865,"t":"2026-10-20T19:15:00Z","v":12763,"vw":41.86531},{"c":41.8578,"h":41.8766,"l":41.845,"n":71,"o":41.875,"t":"2026-10-20T19:20:00Z","v":18809,"vw":41.862074},{"c":41.875,"h":41.89,"l":41.86,"n":62,"o":41.86,"t":"2026-10-20T19:25:00Z","v":7917,"vw":41.8773},{"c":41.87,"h":41.8785,"l":41.86,"n":65,"o":41.87,"t":"2026-10-20T19:30:00Z","v":8538,"vw":41.870352},{"c":41.8599,"h":41.8601,"l":41.8342,"n":63,"o":41.8601,"t":"2026-10-20T19:35:00Z","v":25760,"vw":41.855575},{"c":41.9001,"h":41.9001,"l":41.85,"n":89,"o":41.85,"t":"2026-10-20T19:40:00Z","v":8379,"vw":41.880048},{"c":41.8983,"h":41.91,"l":41.89,"n":104,"o":41.9,"t":"2026-10-20T19:45:00Z","v":11223,"vw":41.902001},{"c":41.905,"h":41.905,"l":41.874,"n":120,"o":41.89,"t":"2026-10-20T19:50:00Z","v":14222,"vw":41.890973},{"c":41.91,"h":41.925,"l":41.89,"n":247,"o":41.9,"t":"2026-10-20T19:55:00Z","v":70640,"vw":41.90343},{"c":41.92,"h":41.92,"l":41.92,"n":5,"o":41.92,"t":"2026-10-20T20:00:00Z","v":3757,"vw":41.92},{"c":41.99,"h":42.1,"l":41.97,"n":81,"o":42.1,"t":"2026-10-21T13:30:00Z","v":18170,"vw":42.06872},{"c":42.01,"h":42.04,"l":41.99,"n":93,"o":42.015,"t":"2026-10-21T13:35:00Z","v":11657,"vw":42.016538},{"c":42.03,"h":42.049,"l":41.9871,"n":96,"o":42.035,"t":"2026-10-21T13:40:00Z","v":10279,"vw":42.013458},{"c":42.06,"h":42.09,"l":42.02,"n":122,"o":42.02,"t":"2026-10-21T13:45:00Z","v":15215,"vw":42.060186},{"c":42.13,"h":42.13,"l":42.065,"n":107,"o":42.0695,"t":"2026-10-21T13:50:00Z","v":9032,"vw":42.093289},{"c":42.05,"h":42.155,"l":42.05,"n":65,"o":42.14,"t":"2026-10-21T13:55:00Z","v":10078,"vw":42.100455},{"c":41.96,"h":42.055,"l":41.96,"n":162,"o":42.05,"t":"2026-10-21T14:00:00Z","v":21634,"vw":42.006738},{"c":41.8999,"h":41.95,"l":41.895,"n":54,"o":41.95,"t":"2026-10-21T14:05:00Z","v":7112,"vw":41.926725},{"c":41.95,"h":41.98,"l":41.905,"n":165,"o":41.905,"t":"2026-10-21T14:10:00Z","v":18083,"vw":41.938793},{"c":41.9298,"h":41.9651,"l":41.92,"n":65,"o":41.96,"t":"2026-10-21T14:15:00Z","v":8135,"vw":41.938879},{"c":41.955,"h":41.98,"l":41.935,"n":105,"o":41.9399,"t":"2026-10-21T14:20:00Z","v":7692,"vw":41.961358},{"c":41.94,"h":41.96,"l":41.925,"n":140,"o":41.955,"t":"2026-10-21T14:25:00Z","v":7425,"vw":41.946209},{"c":42,"h":42,"l":41.95,"n":70,"o":41.95,"t":"2026-10-21T14:30:00Z","v":13291,"vw":41.979122},{"c":42,"h":42.005,"l":41.975,"n":100,"o":41.995,"t":"2026-10-21T14:35:00Z","v":8125,"vw":41.991489},{"c":42.02,"h":42.02,"l":41.9901,"n":57,"o":42.005,"t":"2026-10-21T14:40:00Z","v":9639,"vw":41.998052},{"c":42.07,"h":42.07,"l":42.02,"n":60,"o":42.02,"t":"2026-10-21T14:45:00Z","v":5375,"vw":42.051453},{"c":42.04,"h":42.065,"l":42.0251,"n":53,"o":42.065,"t":"2026-10-21T14:50:00Z","v":3763,"vw":42.046764},{"c":41.984,"h":42.0447,"l":41.984,"n":36,"o":42.0447,"t":"2026-10-21T14:55:00Z","v":5364,"vw":42.027048},{"c":41.98,"h":41.98,"l":41.945,"n":61,"o":41.98,"t":"2026-10-21T15:00:00Z","v":6091,"vw":41.964353},{"c":41.98,"h":41.98,"l":41.97,"n":25,"o":41.97,"t":"2026-10-21T15:05:00Z","v":1298,"vw":41.975434},{"c":41.9499,"h":41.985,"l":41.945,"n":47,"o":41.97,"t":"2026-10-21T15:10:00Z","v":8365,"vw":41.968564},{"c":41.96,"h":41.9699,"l":41.95,"n":69,"o":41.95,"t":"2026-10-21T15:15:00Z","v":11290,"vw":41.960068},{"c":41.96,"h":41.975,"l":41.96,"n":52,"o":41.965,"t":"2026-10-21T15:20:00Z","v":11198,"vw":41.969054},{"c":41.982,"h":41.99,"l":41.96,"n":33,"o":41.96,"t":"2026-10-21T15:25:00Z","v":10320,"vw":41.982597},{"c":42.005,"h":42.02,"l":41.99,"n":30,"o":42.02,"t":"2026-10-21T15:30:00Z","v":3588,"vw":42.008349},{"c":42.0254,"h":42.03,"l":42.01,"n":25,"o":42.015,"t":"2026-10-21T15:35:00Z","v":7365,"vw":42.018738},{"c":42.0154,"h":42.02,"l":42.01,"n":33,"o":42.02,"t":"2026-10-21T15:40:00Z","v":4556,"vw":42.015744},{"c":42.025,"h":42.03,"l":42.01,"n":46,"o":42.0251,"t":"2026-10-21T15:45:00Z","v":7131,"vw":42.023748},{"c":42.025,"h":42.0399,"l":42.0245,"n":29,"o":42.0251,"t":"2026-10-21T15:50:00Z","v":8032,"vw":42.029756},{"c":42.04,"h":42.0401,"l":42.0261,"n":24,"o":42.03,"t":"2026-10-21T15:55:00Z","v":2619,"vw":42.036389},{"c":42.035,"h":42.0351,"l":42.025,"n":11,"o":42.025,"t":"2026-10-21T16:00:00Z","v":2409,"vw":42.033826},{"c":41.99,"h":42.0199,"l":41.99,"n":37,"o":42.014,"t":"2026-10-21T16:05:00Z","v":10606,"vw":41.993806},{"c":42.0299,"h":42.0299,"l":41.995,"n":21,"o":41.9951,"t":"2026-10-21T16:10:00Z","v":1671,"vw":42.011624},{"c":42.02,"h":42.03,"l":42.02,"n":35,"o":42.03,"t":"2026-10-21T16:15:00Z","v":5194,"vw":42.024743},{"c":42.0199,"h":42.02,"l":42.01,"n":40,"o":42.015,"t":"2026-10-21T16:20:00Z","v":11369,"vw":42.01723},{"c":42.025,"h":42.025,"l":42.005,"n":38,"o":42.015,"t":"2026-10-21T16:25:00Z","v":13509,"vw":42.015756},{"c":42.03,"h":42.035,"l":42.02,"n":26,"o":42.03,"t":"2026-10-21T16:30:00Z","v":8607,"vw":42.029252},{"c":42.11,"h":42.14,"l":42.015,"n":119,"o":42.0298,"t":"2026-10-21T16:35:00Z","v":16757,"vw":42.083798},{"c":42.055,"h":42.13,"l":42.05,"n":78,"o":42.13,"t":"2026-10-21T16:40:00Z","v":16626,"vw":42.077081},{"c":42.03,"h":42.05,"l":42.025,"n":55,"o":42.05,"t":"2026-10-21T16:45:00Z","v":9152,"vw":42.03174},{"c":42.02,"h":42.03,"l":42.01,"n":27,"o":42.03,"t":"2026-10-21T16:50:00Z","v":2641,"vw":42.017653},{"c":42.0254,"h":42.03,"l":42.015,"n":19,"o":42.015,"t":"2026-10-21T16:55:00Z","v":2176,"vw":42.025474},{"c":42.0299,"h":42.045,"l":42.015,"n":52,"o":42.03,"t":"2026-10-21T17:00:00Z","v":7189,"vw":42.03003},{"c":42.055,"h":42.06,"l":42.0258,"n":42,"o":42.0359,"t":"2026-10-21T17:05:00Z","v":9366,"vw":42.044658},{"c":42.0501,"h":42.065,"l":42.045,"n":32,"o":42.065,"t":"2026-10-21T17:10:00Z","v":11129,"vw":42.054502},{"c":42.045,"h":42.0599,"l":42.044,"n":42,"o":42.0599,"t":"2026-10-21T17:15:00Z","v":11716,"vw":42.050611},{"c":42.055,"h":42.064,"l":42.05,"n":21,"o":42.0511,"t":"2026-10-21T17:20:00Z","v":15269,"vw":42.053144},{"c":42.05,"h":42.0554,"l":42.05,"n":28,"o":42.055,"t":"2026-10-21T17:25:00Z","v":7007,"vw":42.052765},{"c":42.0629,"h":42.065,"l":42.0405,"n":53,"o":42.05,"t":"2026-10-21T17:30:00Z","v":18614,"vw":42.051332},{"c":42.044,"h":42.0597,"l":42.044,"n":29,"o":42.055,"t":"2026-10-21T17:35:00Z","v":8625,"vw":42.051528},{"c":42.045,"h":42.06,"l":42.044,"n":45,"o":42.045,"t":"2026-10-21T17:40:00Z","v":4843,"vw":42.050902},{"c":42.065,"h":42.065,"l":42.05,"n":15,"o":42.05,"t":"2026-10-21T17:45:00Z","v":4135,"vw":42.054688},{"c":42.07,"h":42.08,"l":42.065,"n":33,"o":42.0675,"t":"2026-10-21T17:50:00Z","v":3908,"vw":42.069102},{"c":42.06,"h":42.0759,"l":42.0589,"n":43,"o":42.07,"t":"2026-10-21T17:55:00Z","v":11555,"vw":42.065776},{"c":42.054,"h":42.0654,"l":42.045,"n":29,"o":42.06,"t":"2026-10-21T18:00:00Z","v":2677,"vw":42.055674},{"c":42.045,"h":42.055,"l":42.04,"n":28,"o":42.055,"t":"2026-10-21T18:05:00Z","v":14316,"vw":42.043279},{"c":42.07,"h":42.0799,"l":42.05,"n":45,"o":42.05,"t":"2026-10-21T18:10:00Z","v":21425,"vw":42.059494},{"c":42.065,"h":42.0899,"l":42.06,"n":40,"o":42.076,"t":"2026-10-21T18:15:00Z","v":15709,"vw":42.065529},{"c":42.06,"h":42.075,"l":42.0501,"n":38,"o":42.06,"t":"2026-10-21T18:20:00Z","v":3505,"vw":42.061916},{"c":42.07,"h":42.0789,"l":42.055,"n":52,"o":42.06,"t":"2026-10-21T18:25:00Z","v":5292,"vw":42.063724},{"c":42.08,"h":42.085,"l":42.0676,"n":46,"o":42.0676,"t":"2026-10-21T18:30:00Z","v":5834,"vw":42.079102},{"c":42.076,"h":42.0899,"l":42.075,"n":59,"o":42.0899,"t":"2026-10-21T18:35:00Z","v":8303,"vw":42.079618},{"c":42.085,"h":42.09,"l":42.08,"n":52,"o":42.085,"t":"2026-10-21T18:40:00Z","v":6448,"vw":42.083304},{"c":42.0202,"h":42.085,"l":42.0202,"n":68,"o":42.084,"t":"2026-10-21T18:45:00Z","v":5776,"vw":42.05779},{"c":42.03,"h":42.03,"l":41.995,"n":45,"o":42.02,"t":"2026-10-21T18:50:00Z","v":4077,"vw":42.01909},{"c":41.94,"h":42.015,"l":41.94,"n":73,"o":42.015,"t":"2026-10-21T18:55:00Z","v":10876,"vw":41.974823},{"c":41.89,"h":41.925,"l":41.845,"n":70,"o":41.925,"t":"2026-10-21T19:00:00Z","v":7876,"vw":41.88158},{"c":41.8745,"h":41.905,"l":41.8642,"n":51,"o":41.8801,"t":"2026-10-21T19:05:00Z","v":6467,"vw":41.887918},{"c":41.88,"h":41.8901,"l":41.85,"n":74,"o":41.865,"t":"2026-10-21T19:10:00Z","v":17720,"vw":41.880035},{"c":41.935,"h":41.9389,"l":41.885,"n":105,"o":41.885,"t":"2026-10-21T19:15:00Z","v":18002,"vw":41.922412},{"c":41.94,"h":41.97,"l":41.92,"n":111,"o":41.929,"t":"2026-10-21T19:20:00Z","v":45974,"vw":41.924538},{"c":42.02,"h":42.02,"l":41.94,"n":91,"o":41.95,"t":"2026-10-21T19:25:00Z","v":8776,"vw":41.971202},{"c":42.01,"h":42.02,"l":42.0099,"n":87,"o":42.015,"t":"2026-10-21T19:30:00Z","v":9997,"vw":42.015274},{"c":41.995,"h":42.01,"l":41.985,"n":56,"o":42.01,"t":"2026-10-21T19:35:00Z","v":11685,"vw":41.999873},{"c":42.015,"h":42.015,"l":41.985,"n":49,"o":41.99,"t":"2026-10-21T19:40:00Z","v":5809,"vw":41.998781},{"c":42.025,"h":42.03,"l":42.0124,"n":119,"o":42.02,"t":"2026-10-21T19:45:00Z","v":13149,"vw":42.023797},{"c":42.045,"h":42.055,"l":42.005,"n":100,"o":42.01,"t":"2026-10-21T19:50:00Z","v":17092,"vw":42.028936},{"c":42.01,"h":42.045,"l":42,"n":127,"o":42.045,"t":"2026-10-21T19:55:00Z","v":15239,"vw":42.017255},{"c":42.02,"h":42.02,"l":42.02,"n":3,"o":42.02,"t":"2026-10-21T20:00:00Z","v":541,"vw":42.02},{"c":41.87,"h":41.87,"l":41.6618,"n":175,"o":41.85,"t":"2026-10-22T13:30:00Z","v":23138,"vw":41.840147},{"c":41.8599,"h":41.93,"l":41.835,"n":232,"o":41.88,"t":"2026-10-22T13:35:00Z","v":43339,"vw":41.893515},{"c":41.8,"h":41.88,"l":41.8,"n":109,"o":41.88,"t":"2026-10-22T13:40:00Z","v":12229,"vw":41.847721},{"c":41.955,"h":41.955,"l":41.775,"n":327,"o":41.78,"t":"2026-10-22T13:45:00Z","v":44901,"vw":41.853222},{"c":41.96,"h":41.9801,"l":41.92,"n":153,"o":41.97,"t":"2026-10-22T13:50:00Z","v":22994,"vw":41.944068},{"c":42.04,"h":42.045,"l":41.945,"n":129,"o":41.96,"t":"2026-10-22T13:55:00Z","v":53259,"vw":42.023626},{"c":42.04,"h":42.07,"l":42.028,"n":152,"o":42.0591,"t":"2026-10-22T14:00:00Z","v":57769,"vw":42.051067},{"c":41.99,"h":42.06,"l":41.96,"n":106,"o":42.0497,"t":"2026-10-22T14:05:00Z","v":18806,"vw":42.025291},{"c":42.04,"h":42.04,"l":41.98,"n":75,"o":41.98,"t":"2026-10-22T14:10:00Z","v":8046,"vw":42.012916},{"c":42.025,"h":42.06,"l":42.0107,"n":49,"o":42.02,"t":"2026-10-22T14:15:00Z","v":5482,"vw":42.033994},{"c":41.965,"h":42.02,"l":41.955,"n":87,"o":42.02,"t":"2026-10-22T14:20:00Z","v":8019,"vw":41.992347},{"c":41.87,"h":41.97,"l":41.865,"n":164,"o":41.97,"t":"2026-10-22T14:25:00Z","v":8840,"vw":41.912763},{"c":41.84,"h":41.89,"l":41.84,"n":87,"o":41.8899,"t":"2026-10-22T14:30:00Z","v":11794,"vw":41.864709},{"c":41.815,"h":41.8499,"l":41.79,"n":68,"o":41.8499,"t":"2026-10-22T14:35:00Z","v":31229,"vw":41.818014},{"c":41.8799,"h":41.8799,"l":41.825,"n":83,"o":41.825,"t":"2026-10-22T14:40:00Z","v":8946,"vw":41.853488},{"c":41.875,"h":41.9168,"l":41.865,"n":100,"o":41.87,"t":"2026-10-22T14:45:00Z","v":10115,"vw":41.885696},{"c":41.9301,"h":41.9301,"l":41.88,"n":66,"o":41.89,"t":"2026-10-22T14:50:00Z","v":7678,"vw":41.896018},{"c":41.985,"h":41.99,"l":41.935,"n":73,"o":41.94,"t":"2026-10-22T14:55:00Z","v":11527,"vw":41.95123},{"c":41.925,"h":41.99,"l":41.925,"n":93,"o":41.99,"t":"2026-10-22T15:00:00Z","v":6681,"vw":41.949303},{"c":41.935,"h":41.96,"l":41.91,"n":74,"o":41.94,"t":"2026-10-22T15:05:00Z","v":10033,"vw":41.947854},{"c":41.94,"h":41.9701,"l":41.93,"n":80,"o":41.93,"t":"2026-10-22T15:10:00Z","v":6384,"vw":41.953994},{"c":42.0263,"h":42.035,"l":41.95,"n":69,"o":41.95,"t":"2026-10-22T15:15:00Z","v":6782,"vw":42.001966},{"c":42.05,"h":42.05,"l":42.033,"n":39,"o":42.05,"t":"2026-10-22T15:20:00Z","v":4630,"vw":42.038802},{"c":41.98,"h":42.04,"l":41.98,"n":67,"o":42.04,"t":"2026-10-22T15:25:00Z","v":10688,"vw":41.99868},{"c":41.9925,"h":42.015,"l":41.985,"n":55,"o":41.985,"t":"2026-10-22T15:30:00Z","v":6416,"vw":42.001077},{"c":42.0199,"h":42.04,"l":42.01,"n":38,"o":42.01,"t":"2026-10-22T15:35:00Z","v":3254,"vw":42.028974},{"c":42.035,"h":42.0651,"l":41.98,"n":157,"o":42.02,"t":"2026-10-22T15:40:00Z","v":16387,"vw":42.01578},{"c":42.05,"h":42.055,"l":42.035,"n":48,"o":42.035,"t":"2026-10-22T15:45:00Z","v":4709,"vw":42.043671},{"c":42.044,"h":42.075,"l":42.044,"n":35,"o":42.06,"t":"2026-10-22T15:50:00Z","v":3956,"vw":42.061254},{"c":42.09,"h":42.11,"l":42.065,"n":49,"o":42.065,"t":"2026-10-22T15:55:00Z","v":6177,"vw":42.092194},{"c":42.105,"h":42.11,"l":42.1,"n":28,"o":42.1,"t":"2026-10-22T16:00:00Z","v":3095,"vw":42.103054},{"c":42.145,"h":42.145,"l":42.09,"n":35,"o":42.09,"t":"2026-10-22T16:05:00Z","v":9514,"vw":42.128914},{"c":42.135,"h":42.15,"l":42.12,"n":37,"o":42.14,"t":"2026-10-22T16:10:00Z","v":3555,"vw":42.133212},{"c":42.15,"h":42.1597,"l":42.14,"n":53,"o":42.145,"t":"2026-10-22T16:15:00Z","v":7014,"vw":42.149796},{"c":42.1501,"h":42.1699,"l":42.15,"n":76,"o":42.16,"t":"2026-10-22T16:20:00Z","v":11619,"vw":42.157885},{"c":42.1599,"h":42.1701,"l":42.1501,"n":57,"o":42.16,"t":"2026-10-22T16:25:00Z","v":10261,"vw":42.162238},{"c":42.13,"h":42.15,"l":42.12,"n":65,"o":42.15,"t":"2026-10-22T16:30:00Z","v":13187,"vw":42.132834},{"c":42.095,"h":42.135,"l":42.09,"n":61,"o":42.1312,"t":"2026-10-22T16:35:00Z","v":7440,"vw":42.109425},{"c":42.0599,"h":42.1,"l":42.0599,"n":80,"o":42.1,"t":"2026-10-22T16:40:00Z","v":11362,"vw":42.084051},{"c":42.08,"h":42.08,"l":42.035,"n":66,"o":42.065,"t":"2026-10-22T16:45:00Z","v":10948,"vw":42.060004},{"c":42.1201,"h":42.135,"l":42.085,"n":100,"o":42.09,"t":"2026-10-22T16:50:00Z","v":28290,"vw":42.100187},{"c":42.18,"h":42.186,"l":42.125,"n":74,"o":42.129,"t":"2026-10-22T16:55:00Z","v":10029,"vw":42.149488},{"c":42.11,"h":42.18,"l":42.11,"n":41,"o":42.18,"t":"2026-10-22T17:00:00Z","v":3776,"vw":42.146515},{"c":42.12,"h":42.135,"l":42.115,"n":57,"o":42.13,"t":"2026-10-22T17:05:00Z","v":4402,"vw":42.127987},{"c":42.11,"h":42.125,"l":42.1099,"n":38,"o":42.11,"t":"2026-10-22T17:10:00Z","v":3791,"vw":42.115968},{"c":42.115,"h":42.13,"l":42.0998,"n":46,"o":42.1157,"t":"2026-10-22T17:15:00Z","v":4258,"vw":42.115234},{"c":42.12,"h":42.14,"l":42.105,"n":29,"o":42.105,"t":"2026-10-22T17:20:00Z","v":4461,"vw":42.134792},{"c":42.1601,"h":42.165,"l":42.125,"n":40,"o":42.125,"t":"2026-10-22T17:25:00Z","v":11729,"vw":42.151393},{"c":42.1989,"h":42.1989,"l":42.1511,"n":57,"o":42.1511,"t":"2026-10-22T17:30:00Z","v":5821,"vw":42.179515},{"c":42.135,"h":42.2,"l":42.135,"n":56,"o":42.195,"t":"2026-10-22T17:35:00Z","v":11550,"vw":42.166881},{"c":42.16,"h":42.16,"l":42.13,"n":44,"o":42.1399,"t":"2026-10-22T17:40:00Z","v":6289,"vw":42.142794},{"c":42.165,"h":42.17,"l":42.154,"n":24,"o":42.16,"t":"2026-10-22T17:45:00Z","v":4298,"vw":42.161259},{"c":42.14,"h":42.145,"l":42.13,"n":54,"o":42.14,"t":"2026-10-22T17:50:00Z","v":7405,"vw":42.138814},{"c":42.1601,"h":42.17,"l":42.15,"n":31,"o":42.15,"t":"2026-10-22T17:55:00Z","v":3766,"vw":42.159687},{"c":42.095,"h":42.175,"l":42.09,"n":57,"o":42.1699,"t":"2026-10-22T18:00:00Z","v":8449,"vw":42.136065},{"c":42.13,"h":42.13,"l":42.105,"n":30,"o":42.105,"t":"2026-10-22T18:05:00Z","v":6335,"vw":42.122114},{"c":42.15,"h":42.165,"l":42.13,"n":169,"o":42.135,"t":"2026-10-22T18:10:00Z","v":29271,"vw":42.138418},{"c":42.165,"h":42.17,"l":42.13,"n":66,"o":42.145,"t":"2026-10-22T18:15:00Z","v":6038,"vw":42.151383},{"c":42.1702,"h":42.18,"l":42.165,"n":85,"o":42.17,"t":"2026-10-22T18:20:00Z","v":13542,"vw":42.171951},{"c":42.15,"h":42.18,"l":42.15,"n":74,"o":42.18,"t":"2026-10-22T18:25:00Z","v":9327,"vw":42.160759},{"c":42.14,"h":42.1588,"l":42.131,"n":39,"o":42.15,"t":"2026-10-22T18:30:00Z","v":2820,"vw":42.143069},{"c":42.135,"h":42.1496,"l":42.12,"n":47,"o":42.145,"t":"2026-10-22T18:35:00Z","v":8736,"vw":42.135271},{"c":42.135,"h":42.135,"l":42.1109,"n":37,"o":42.1301,"t":"2026-10-22T18:40:00Z","v":4976,"vw":42.128962},{"c":42.14,"h":42.16,"l":42.14,"n":49,"o":42.14,"t":"2026-10-22T18:45:00Z","v":6474,"vw":42.149975},{"c":42.14,"h":42.155,"l":42.131,"n":44,"o":42.15,"t":"2026-10-22T18:50:00Z","v":10838,"vw":42.148956},{"c":42.15,"h":42.16,"l":42.145,"n":37,"o":42.15,"t":"2026-10-22T18:55:00Z","v":4361,"vw":42.152796},{"c":42.145,"h":42.15,"l":42.12,"n":46,"o":42.145,"t":"2026-10-22T19:00:00Z","v":3736,"vw":42.138167},{"c":42.195,"h":42.1991,"l":42.145,"n":43,"o":42.145,"t":"2026-10-22T19:05:00Z","v":5712,"vw":42.175343},{"c":42.19,"h":42.22,"l":42.1899,"n":54,"o":42.1899,"t":"2026-10-22T19:10:00Z","v":5440,"vw":42.197332},{"c":42.205,"h":42.2054,"l":42.19,"n":54,"o":42.19,"t":"2026-10-22T19:15:00Z","v":6623,"vw":42.197845},{"c":42.22,"h":42.23,"l":42.2051,"n":57,"o":42.209,"t":"2026-10-22T19:20:00Z","v":6176,"vw":42.217777},{"c":42.2,"h":42.22,"l":42.195,"n":32,"o":42.22,"t":"2026-10-22T19:25:00Z","v":3764,"vw":42.206202},{"c":42.22,"h":42.23,"l":42.2,"n":71,"o":42.23,"t":"2026-10-22T19:30:00Z","v":6949,"vw":42.215282},{"c":42.24,"h":42.24,"l":42.2,"n":51,"o":42.2201,"t":"2026-10-22T19:35:00Z","v":8186,"vw":42.219344},{"c":42.225,"h":42.2597,"l":42.22,"n":75,"o":42.24,"t":"2026-10-22T19:40:00Z","v":5049,"vw":42.238461},{"c":42.245,"h":42.245,"l":42.215,"n":93,"o":42.23,"t":"2026-10-22T19:45:00Z","v":7664,"vw":42.221317},{"c":42.315,"h":42.34,"l":42.259,"n":130,"o":42.259,"t":"2026-10-22T19:50:00Z","v":19017,"vw":42.305194},{"c":42.325,"h":42.335,"l":42.3,"n":101,"o":42.3042,"t":"2026-10-22T19:55:00Z","v":8176,"vw":42.314896},{"c":42.33,"h":42.33,"l":42.33,"n":4,"o":42.33,"t":"2026-10-22T20:00:00Z","v":2863,"vw":42.33}],"history":[{"c":36.68,"h":37.34,"l":36.6201,"n":3571,"o":37.34,"t":"2024-10-21T04:00:00Z","v":575849,"vw":36.840574},{"c":36.45,"h":36.62,"l":36.25,"n":5218,"o":36.62,"t":"2024-10-22T04:00:00Z","v":1481162,"vw":36.462961},{"c":36.14,"h":36.455,"l":35.895,"n":4829,"o":36.31,"t":"2024-10-23T04:00:00Z","v":1567956,"vw":36.115655},{"c":36.27,"h":36.36,"l":36.02,"n":3905,"o":36.31,"t":"2024-10-24T04:00:00Z","v":941476,"vw":36.177784},{"c":35.9,"h":36.47,"l":35.8353,"n":3440,"o":36.47,"t":"2024-10-25T04:00:00Z","v":590075,"vw":36.073431},{"c":36.42,"h":36.4573,"l":36.0227,"n":4126,"o":36.08,"t":"2024-10-28T04:00:00Z","v":954631,"vw":36.322343},{"c":36.23,"h":36.23,"l":35.91,"n":4094,"o":36.1,"t":"2024-10-29T04:00:00Z","v":921457,"vw":36.107202},{"c":36.45,"h":36.84,"l":36.18,"n":4454,"o":36.18,"t":"2024-10-30T04:00:00Z","v":1051129,"vw":36.558184},{"c":36.07,"h":36.585,"l":36.0618,"n":4331,"o":36.46,"t":"2024-10-31T04:00:00Z","v":1050964,"vw":36.305806},{"c":35.95,"h":36.31,"l":35.88,"n":3977,"o":36.21,"t":"2024-11-01T04:00:00Z","v":885987,"vw":36.070975},{"c":36.04,"h":36.3587,"l":35.8405,"n":3898,"o":35.87,"t":"2024-11-04T05:00:00Z","v":870861,"vw":36.116428},{"c":36.55,"h":36.59,"l":35.92,"n":3888,"o":35.9648,"t":"2024-11-05T05:00:00Z","v":785687,"vw":36.378708},{"c":39.01,"h":39.0298,"l":38.04,"n":11569,"o":38.12,"t":"2024-11-06T05:00:00Z","v":3597523,"vw":38.566213},{"c":38.52,"h":38.97,"l":38.4449,"n":7588,"o":38.97,"t":"2024-11-07T05:00:00Z","v":2284846,"vw":38.684192},{"c":38.6,"h":38.74,"l":38.365,"n":6670,"o":38.58,"t":"2024-11-08T05:00:00Z","v":2097640,"vw":38.581353},{"c":39.11,"h":39.24,"l":38.94,"n":6715,"o":39,"t":"2024-11-11T05:00:00Z","v":1510049,"vw":39.111145},{"c":38.72,"h":39.16,"l":38.5933,"n":7949,"o":39,"t":"2024-11-12T05:00:00Z","v":2694763,"vw":38.817638},{"c":38.55,"h":39.06,"l":38.5226,"n":6299,"o":38.93,"t":"2024-11-13T05:00:00Z","v":1851615,"vw":38.794302},{"c":38.3,"h":38.75,"l":38.18,"n":7412,"o":38.69,"t":"2024-11-14T05:00:00Z","v":1896347,"vw":38.37478},{"c":38.09,"h":38.48,"l":37.9841,"n":5557,"o":38.41,"t":"2024-11-15T05:00:00Z","v":1203025,"vw":38.145777},{"c":38.24,"h":38.409,"l":38.08,"n":6282,"o":38.19,"t":"2024-11-18T05:00:00Z","v":2362461,"vw":38.302016},{"c":38.05,"h":38.09,"l":37.75,"n":6450,"o":37.85,"t":"2024-11-19T05:00:00Z","v":1493598,"vw":37.991429},{"c":38.23,"h":38.2399,"l":37.88,"n":5688,"o":38.14,"t":"2024-11-20T05:00:00Z","v":1456504,"vw":38.078162},{"c":38.91,"h":39.02,"l":38.335,"n":6377,"o":38.48,"t":"2024-11-21T05:00:00Z","v":1736299,"vw":38.85953},{"c":39.61,"h":39.63,"l":39.11,"n":6673,"o":39.12,"t":"2024-11-22T05:00:00Z","v":7445225,"vw":39.5159},{"c":40.33,"h":40.5967,"l":39.94,"n":7575,"o":40.06,"t":"2024-11-25T05:00:00Z","v":2392380,"vw":40.342775},{"c":39.98,"h":40.24,"l":39.72,"n":7896,"o":40.24,"t":"2024-11-26T05:00:00Z","v":2237959,"vw":39.965995},{"c":39.84,"h":40.365,"l":39.765,"n":4770,"o":40.18,"t":"2024-11-27T05:00:00Z","v":1275829,"vw":39.917629},{"c":39.95,"h":40.3194,"l":39.8879,"n":2508,"o":40.1,"t":"2024-11-29T05:00:00Z","v":895857,"vw":40.010673},{"c":39.86,"h":40.0382,"l":39.63,"n":6611,"o":40.03,"t":"2024-12-02T05:00:00Z","v":1995510,"vw":39.880083},{"c":39.65,"h":40.02,"l":39.4701,"n":5681,"o":39.98,"t":"2024-12-03T05:00:00Z","v":1213705,"vw":39.649913},{"c":39.42,"h":39.6862,"l":39.11,"n":6119,"o":39.66,"t":"2024-12-04T05:00:00Z","v":1869667,"vw":39.3578},{"c":39.08,"h":39.48,"l":39.045,"n":4847,"o":39.47,"t":"2024-12-05T05:00:00Z","v":1433719,"vw":39.22641},{"c":38.94,"h":39.3699,"l":38.81,"n":6074,"o":39.32,"t":"2024-12-06T05:00:00Z","v":1655441,"vw":38.912312},{"c":38.72,"h":39.22,"l":38.7,"n":5777,"o":39.18,"t":"2024-12-09T05:00:00Z","v":1554668,"vw":38.902012},{"c":38.4,"h":38.7605,"l":38.21,"n":6279,"o":38.72,"t":"2024-12-10T05:00:00Z","v":1901195,"vw":38.575504},{"c":38.52,"h":38.76,"l":38.44,"n":6412,"o":38.76,"t":"2024-12-11T05:00:00Z","v":1457936,"vw":38.581665},{"c":38.19,"h":38.53,"l":38.15,"n":5370,"o":38.49,"t":"2024-12-12T05:00:00Z","v":1404892,"vw":38.286897},{"c":37.79,"h":38.05,"l":37.6199,"n":5470,"o":38.05,"t":"2024-12-13T05:00:00Z","v":1254105,"vw":37.787362},{"c":37.73,"h":37.9891,"l":37.63,"n":10120,"o":37.8,"t":"2024-12-16T05:00:00Z","v":2696118,"vw":37.775109},{"c":37.12,"h":37.6,"l":37.025,"n":7425,"o":37.55,"t":"2024-12-17T05:00:00Z","v":1973436,"vw":37.202946},{"c":35.67,"h":37.37,"l":35.56,"n":6723,"o":37.29,"t":"2024-12-18T05:00:00Z","v":1897224,"vw":36.635221},{"c":35.45,"h":36.2271,"l":35.405,"n":7672,"o":36.06,"t":"2024-12-19T05:00:00Z","v":2272359,"vw":35.659283},{"c":35.83,"h":36.1,"l":35.205,"n":5623,"o":35.28,"t":"2024-12-20T05:00:00Z","v":1326532,"vw":35.839853},{"c":35.89,"h":35.91,"l":35.49,"n":4625,"o":35.76,"t":"2024-12-23T05:00:00Z","v":1165462,"vw":35.746054},{"c":36.15,"h":36.1595,"l":35.78,"n":2339,"o":35.96,"t":"2024-12-24T05:00:00Z","v":1021919,"vw":35.985428},{"c":36.28,"h":36.33,"l":35.8565,"n":3396,"o":36.02,"t":"2024-12-26T05:00:00Z","v":855812,"vw":36.182472},{"c":35.92,"h":36.3445,"l":35.6756,"n":5162,"o":36.1,"t":"2024-12-27T05:00:00Z","v":1365245,"vw":35.886692},{"c":35.72,"h":35.91,"l":35.35,"n":6528,"o":35.57,"t":"2024-12-30T05:00:00Z","v":2085261,"vw":35.729583},{"c":35.85,"h":36.11,"l":35.75,"n":4329,"o":35.94,"t":"2024-12-31T05:00:00Z","v":1348743,"vw":35.894366},{"c":35.75,"h":36.33,"l":35.609,"n":5907,"o":36.14,"t":"2025-01-02T05:00:00Z","v":1585436,"vw":35.859149},{"c":36.18,"h":36.21,"l":35.61,"n":4804,"o":35.96,"t":"2025-01-03T05:00:00Z","v":1258774,"vw":36.000445},{"c":36.24,"h":36.7176,"l":36.17,"n":4872,"o":36.43,"t":"2025-01-06T05:00:00Z","v":2107710,"vw":36.422523},{"c":36.06,"h":36.455,"l":35.8419,"n":7274,"o":36.4,"t":"2025-01-07T05:00:00Z","v":2146716,"vw":36.094012},{"c":36.06,"h":36.08,"l":35.615,"n":5668,"o":35.9,"t":"2025-01-08T05:00:00Z","v":1416366,"vw":35.865004},{"c":35.4,"h":35.82,"l":35.2362,"n":7264,"o":35.77,"t":"2025-01-10T05:00:00Z","v":2296478,"vw":35.477429},{"c":35.88,"h":35.8992,"l":35.109,"n":7209,"o":35.22,"t":"2025-01-13T05:00:00Z","v":1535501,"vw":35.648687},{"c":36.6,"h":36.6,"l":36.1001,"n":5491,"o":36.24,"t":"2025-01-14T05:00:00Z","v":1603076,"vw":36.377936},{"c":37.31,"h":37.54,"l":37.14,"n":5075,"o":37.47,"t":"2025-01-15T05:00:00Z","v":1395319,"vw":37.291242},{"c":37.43,"h":37.49,"l":37.15,"n":4938,"o":37.29,"t":"2025-01-16T05:00:00Z","v":1895616,"vw":37.317277},{"c":37.5,"h":37.8058,"l":37.38,"n":5342,"o":37.66,"t":"2025-01-17T05:00:00Z","v":2489510,"vw":37.621126},{"c":37.99,"h":38.03,"l":37.76,"n":6634,"o":37.85,"t":"2025-01-21T05:00:00Z","v":1860626,"vw":37.930528},{"c":37.85,"h":38.02,"l":37.745,"n":7711,"o":38,"t":"2025-01-22T05:00:00Z","v":2260768,"vw":37.874756},{"c":37.96,"h":38.11,"l":37.73,"n":5888,"o":37.79,"t":"2025-01-23T05:00:00Z","v":1581066,"vw":37.953116},{"c":37.8,"h":37.99,"l":37.6857,"n":6265,"o":37.96,"t":"2025-01-24T05:00:00Z","v":1521043,"vw":37.826485},{"c":37.62,"h":37.9,"l":37.435,"n":6041,"o":37.61,"t":"2025-01-27T05:00:00Z","v":1504153,"vw":37.597951},{"c":37.59,"h":37.74,"l":37.39,"n":4742,"o":37.64,"t":"2025-01-28T05:00:00Z","v":1107767,"vw":37.571673},{"c":37.55,"h":37.89,"l":37.3582,"n":4957,"o":37.61,"t":"2025-01-29T05:00:00Z","v":1498959,"vw":37.598033},{"c":37.89,"h":38.12,"l":37.59,"n":5000,"o":37.85,"t":"2025-01-30T05:00:00Z","v":1316828,"vw":37.938138},{"c":37.38,"h":37.9,"l":37.2697,"n":5740,"o":37.79,"t":"2025-01-31T05:00:00Z","v":1650749,"vw":37.554341},{"c":36.72,"h":37.01,"l":36.25,"n":8103,"o":36.56,"t":"2025-02-03T05:00:00Z","v":2162471,"vw":36.763524},{"c":37.01,"h":37.14,"l":36.61,"n":4951,"o":36.72,"t":"2025-02-04T05:00:00Z","v":1449760,"vw":37.030822},{"c":37.18,"h":37.18,"l":36.775,"n":4558,"o":37.16,"t":"2025-02-05T05:00:00Z","v":1493857,"vw":37.072123},{"c":37.09,"h":37.4494,"l":36.84,"n":5297,"o":37.43,"t":"2025-02-06T05:00:00Z","v":1582359,"vw":37.102915},{"c":36.74,"h":37.23,"l":36.67,"n":5867,"o":37.21,"t":"2025-02-07T05:00:00Z","v":1605910,"vw":36.804615},{"c":36.92,"h":37.04,"l":36.71,"n":6418,"o":37.04,"t":"2025-02-10T05:00:00Z","v":1678450,"vw":36.902373},{"c":36.95,"h":37.095,"l":36.745,"n":4961,"o":36.79,"t":"2025-02-11T05:00:00Z","v":1571707,"vw":36.942103},{"c":36.32,"h":36.5,"l":36.21,"n":6359,"o":36.5,"t":"2025-02-12T05:00:00Z","v":1820574,"vw":36.34476},{"c":36.63,"h":36.655,"l":36.29,"n":6402,"o":36.51,"t":"2025-02-13T05:00:00Z","v":1899064,"vw":36.49166},{"c":36.99,"h":37.05,"l":36.7,"n":5003,"o":36.81,"t":"2025-02-14T05:00:00Z","v":1234109,"vw":36.913346},{"c":37.25,"h":37.25,"l":36.865,"n":5615,"o":37.02,"t":"2025-02-18T05:00:00Z","v":1313909,"vw":37.094313},{"c":37.02,"h":37.135,"l":36.8301,"n":5269,"o":36.92,"t":"2025-02-19T05:00:00Z","v":1149265,"vw":37.007419},{"c":36.63,"h":37.02,"l":36.405,"n":5109,"o":36.96,"t":"2025-02-20T05:00:00Z","v":1687966,"vw":36.607656},{"c":35.71,"h":36.92,"l":35.6197,"n":6711,"o":36.92,"t":"2025-02-21T05:00:00Z","v":1572040,"vw":36.046855},{"c":35.57,"h":35.9173,"l":35.52,"n":5689,"o":35.8,"t":"2025-02-24T05:00:00Z","v":1690719,"vw":35.769432},{"c":35.57,"h":35.88,"l":35.2965,"n":6607,"o":35.63,"t":"2025-02-25T05:00:00Z","v":3198477,"vw":35.590838},{"c":35.5,"h":36.0199,"l":35.4,"n":5311,"o":35.73,"t":"2025-02-26T05:00:00Z","v":1717613,"vw":35.713565},{"c":35.2,"h":35.755,"l":35.178,"n":7075,"o":35.55,"t":"2025-02-27T05:00:00Z","v":1883993,"vw":35.446463},{"c":35.48,"h":35.48,"l":34.94,"n":5594,"o":35.19,"t":"2025-02-28T05:00:00Z","v":1559296,"vw":35.209071},{"c":34.53,"h":35.685,"l":34.31,"n":9052,"o":35.63,"t":"2025-03-03T05:00:00Z","v":2268798,"vw":34.999473},{"c":33.76,"h":34.375,"l":33.2952,"n":13041,"o":34.1,"t":"2025-03-04T05:00:00Z","v":3754376,"vw":33.723765},{"c":34.09,"h":34.17,"l":33.465,"n":11007,"o":33.77,"t":"2025-03-05T05:00:00Z","v":2822258,"vw":33.888334},{"c":33.78,"h":34.12,"l":33.5403,"n":12330,"o":33.69,"t":"2025-03-06T05:00:00Z","v":2763981,"vw":33.805717},{"c":34.08,"h":34.205,"l":33.3271,"n":10513,"o":33.78,"t":"2025-03-07T05:00:00Z","v":2039995,"vw":33.766337},{"c":33.43,"h":34.03,"l":33.145,"n":10511,"o":33.71,"t":"2025-03-10T04:00:00Z","v":3021151,"vw":33.599152},{"c":33.13,"h":33.62,"l":32.9045,"n":11637,"o":33.4,"t":"2025-03-11T04:00:00Z","v":3258055,"vw":33.207253},{"c":33.02,"h":33.53,"l":32.81,"n":7571,"o":33.46,"t":"2025-03-12T04:00:00Z","v":2828304,"vw":33.156702},{"c":32.49,"h":33.1547,"l":32.34,"n":7058,"o":33.03,"t":"2025-03-13T04:00:00Z","v":2544853,"vw":32.661535},{"c":33.3,"h":33.315,"l":32.72,"n":7178,"o":32.89,"t":"2025-03-14T04:00:00Z","v":2029737,"vw":33.073917},{"c":33.59,"h":33.6255,"l":33.045,"n":6053,"o":33.18,"t":"2025-03-17T04:00:00Z","v":1422598,"vw":33.409919},{"c":33.48,"h":33.62,"l":33.295,"n":5983,"o":33.5,"t":"2025-03-18T04:00:00Z","v":1766988,"vw":33.439694},{"c":33.9,"h":34.075,"l":33.43,"n":6738,"o":33.44,"t":"2025-03-19T04:00:00Z","v":1704848,"vw":33.731914},{"c":33.74,"h":34.0599,"l":33.595,"n":4406,"o":33.65,"t":"2025-03-20T04:00:00Z","v":946857,"vw":33.859334},{"c":33.6,"h":33.65,"l":33.15,"n":6634,"o":33.45,"t":"2025-03-21T04:00:00Z","v":1360788,"vw":33.474944},{"c":34.42,"h":34.4599,"l":33.96,"n":5837,"o":34.03,"t":"2025-03-24T04:00:00Z","v":1030351,"vw":34.261532},{"c":34.35,"h":34.5458,"l":34.215,"n":6425,"o":34.48,"t":"2025-03-25T04:00:00Z","v":1446622,"vw":34.429293},{"c":34.32,"h":34.7012,"l":34.21,"n":5096,"o":34.53,"t":"2025-03-26T04:00:00Z","v":1066960,"vw":34.392468},{"c":34,"h":34.2701,"l":33.87,"n":6346,"o":34.17,"t":"2025-03-27T04:00:00Z","v":2173972,"vw":34.104023},{"c":33.39,"h":34.05,"l":33.225,"n":7109,"o":34,"t":"2025-03-28T04:00:00Z","v":1457906,"vw":33.449909},{"c":33.5,"h":33.67,"l":32.8288,"n":7290,"o":33.07,"t":"2025-03-31T04:00:00Z","v":1505924,"vw":33.303502},{"c":33.71,"h":33.78,"l":33.12,"n":6707,"o":33.46,"t":"2025-04-01T04:00:00Z","v":1328925,"vw":33.529822},{"c":34.12,"h":34.14,"l":33.3,"n":5540,"o":33.38,"t":"2025-04-02T04:00:00Z","v":1058227,"vw":33.850056},{"c":31.74,"h":32.7725,"l":31.68,"n":13853,"o":32.59,"t":"2025-04-03T04:00:00Z","v":6019784,"vw":31.98384},{"c":30.31,"h":30.868,"l":29.665,"n":14637,"o":30.52,"t":"2025-04-04T04:00:00Z","v":6280376,"vw":30.389919},{"c":30.03,"h":31.2785,"l":28.84,"n":15505,"o":29.31,"t":"2025-04-07T04:00:00Z","v":8663025,"vw":29.950195},{"c":29.52,"h":31.09,"l":29.105,"n":12873,"o":30.95,"t":"2025-04-08T04:00:00Z","v":4148261,"vw":30.138655},{"c":31.97,"h":32.175,"l":29.06,"n":9973,"o":29.21,"t":"2025-04-09T04:00:00Z","v":2925104,"vw":30.332075},{"c":30.74,"h":31.31,"l":30.02,"n":8860,"o":31.19,"t":"2025-04-10T04:00:00Z","v":2211809,"vw":30.733078},{"c":31.16,"h":31.345,"l":30.27,"n":12874,"o":30.63,"t":"2025-04-11T04:00:00Z","v":3717425,"vw":30.744258},{"c":31.5,"h":31.7,"l":31.05,"n":5480,"o":31.64,"t":"2025-04-14T04:00:00Z","v":1502377,"vw":31.433499},{"c":31.48,"h":31.88,"l":31.4111,"n":4668,"o":31.54,"t":"2025-04-15T04:00:00Z","v":1194924,"vw":31.564366},{"c":31.14,"h":31.5399,"l":30.8599,"n":5612,"o":31.41,"t":"2025-04-16T04:00:00Z","v":1280366,"vw":31.197449},{"c":31.34,"h":31.565,"l":31.16,"n":4972,"o":31.17,"t":"2025-04-17T04:00:00Z","v":1547164,"vw":31.395533},{"c":30.71,"h":31.185,"l":30.415,"n":4783,"o":31.1,"t":"2025-04-21T04:00:00Z","v":1888206,"vw":30.609829},{"c":31.54,"h":31.61,"l":31.01,"n":6157,"o":31.01,"t":"2025-04-22T04:00:00Z","v":1796345,"vw":31.359499},{"c":31.89,"h":32.82,"l":31.82,"n":5293,"o":32.19,"t":"2025-04-23T04:00:00Z","v":1345682,"vw":32.149604},{"c":32.57,"h":32.59,"l":31.789,"n":4180,"o":32,"t":"2025-04-24T04:00:00Z","v":1019976,"vw":32.318537},{"c":32.42,"h":32.4999,"l":32.125,"n":3528,"o":32.43,"t":"2025-04-25T04:00:00Z","v":978252,"vw":32.323193},{"c":32.55,"h":32.69,"l":32.21,"n":4290,"o":32.5,"t":"2025-04-28T04:00:00Z","v":1806719,"vw":32.361101},{"c":32.7,"h":32.77,"l":32.215,"n":3988,"o":32.45,"t":"2025-04-29T04:00:00Z","v":1969121,"vw":32.587471},{"c":32.51,"h":32.595,"l":31.8,"n":3924,"o":32.13,"t":"2025-04-30T04:00:00Z","v":1287216,"vw":32.253102},{"c":32.67,"h":32.9,"l":32.3371,"n":5173,"o":32.67,"t":"2025-05-01T04:00:00Z","v":1372951,"vw":32.748326},{"c":33.49,"h":33.5499,"l":33.05,"n":4416,"o":33.07,"t":"2025-05-02T04:00:00Z","v":1750825,"vw":33.365446},{"c":33.36,"h":33.6298,"l":33.17,"n":4416,"o":33.27,"t":"2025-05-05T04:00:00Z","v":868030,"vw":33.497131},{"c":33.18,"h":33.39,"l":32.9628,"n":3791,"o":33.13,"t":"2025-05-06T04:00:00Z","v":1030909,"vw":33.232347},{"c":33.26,"h":33.4693,"l":33.07,"n":3532,"o":33.25,"t":"2025-05-07T04:00:00Z","v":1021113,"vw":33.301417},{"c":33.75,"h":34.0215,"l":33.435,"n":4019,"o":33.61,"t":"2025-05-08T04:00:00Z","v":1185053,"vw":33.84339},{"c":33.73,"h":33.91,"l":33.6137,"n":3664,"o":33.89,"t":"2025-05-09T04:00:00Z","v":991770,"vw":33.720347},{"c":34.92,"h":35.13,"l":34.3,"n":5647,"o":34.3,"t":"2025-05-12T04:00:00Z","v":1670835,"vw":34.785091},{"c":35.11,"h":35.28,"l":35,"n":5976,"o":35.11,"t":"2025-05-13T04:00:00Z","v":1660829,"vw":35.173771},{"c":34.81,"h":35.1,"l":34.78,"n":3787,"o":35.1,"t":"2025-05-14T04:00:00Z","v":795418,"vw":34.893737},{"c":34.98,"h":34.99,"l":34.65,"n":3360,"o":34.77,"t":"2025-05-15T04:00:00Z","v":686227,"vw":34.858216},{"c":35.31,"h":35.3165,"l":34.91,"n":3173,"o":35.04,"t":"2025-05-16T04:00:00Z","v":815732,"vw":35.15716},{"c":35.2,"h":35.2235,"l":34.8795,"n":3489,"o":34.97,"t":"2025-05-19T04:00:00Z","v":962604,"vw":35.130037},{"c":35.11,"h":35.2999,"l":35.03,"n":3909,"o":35.14,"t":"2025-05-20T04:00:00Z","v":1314484,"vw":35.158923},{"c":34.28,"h":34.87,"l":34.24,"n":3868,"o":34.83,"t":"2025-05-21T04:00:00Z","v":1196013,"vw":34.582534},{"c":34.13,"h":34.3498,"l":33.93,"n":4111,"o":34.17,"t":"2025-05-22T04:00:00Z","v":884908,"vw":34.166534},{"c":34,"h":34.12,"l":33.5401,"n":4262,"o":33.67,"t":"2025-05-23T04:00:00Z","v":1183543,"vw":33.974529},{"c":34.84,"h":34.85,"l":34.1754,"n":4088,"o":34.45,"t":"2025-05-27T04:00:00Z","v":781678,"vw":34.641002},{"c":34.37,"h":34.92,"l":34.34,"n":3703,"o":34.79,"t":"2025-05-28T04:00:00Z","v":957862,"vw":34.535403},{"c":34.5,"h":34.59,"l":34.15,"n":4602,"o":34.59,"t":"2025-05-29T04:00:00Z","v":1418421,"vw":34.390143},{"c":34.37,"h":34.5266,"l":34.16,"n":3664,"o":34.38,"t":"2025-05-30T04:00:00Z","v":972265,"vw":34.390842},{"c":34.31,"h":34.4156,"l":33.89,"n":4103,"o":34.41,"t":"2025-06-02T04:00:00Z","v":904681,"vw":34.191374},{"c":34.74,"h":34.7957,"l":34.2,"n":4417,"o":34.36,"t":"2025-06-03T04:00:00Z","v":1162263,"vw":34.650359},{"c":34.54,"h":34.82,"l":34.54,"n":2814,"o":34.82,"t":"2025-06-04T04:00:00Z","v":638101,"vw":34.658444},{"c":34.48,"h":34.6811,"l":34.32,"n":4240,"o":34.64,"t":"2025-06-05T04:00:00Z","v":813835,"vw":34.522418},{"c":34.91,"h":34.9871,"l":34.745,"n":3377,"o":34.91,"t":"2025-06-06T04:00:00Z","v":733425,"vw":34.85941},{"c":34.94,"h":35.1558,"l":34.8,"n":3645,"o":35.02,"t":"2025-06-09T04:00:00Z","v":710352,"vw":35.016793},{"c":35.05,"h":35.1546,"l":34.93,"n":3350,"o":35.11,"t":"2025-06-10T04:00:00Z","v":730576,"vw":35.050319},{"c":34.86,"h":35.16,"l":34.785,"n":5337,"o":35.16,"t":"2025-06-11T04:00:00Z","v":1419546,"vw":34.952151},{"c":34.81,"h":34.81,"l":34.49,"n":6937,"o":34.68,"t":"2025-06-12T04:00:00Z","v":1840727,"vw":34.717313},{"c":34.3,"h":34.685,"l":34.19,"n":4997,"o":34.54,"t":"2025-06-13T04:00:00Z","v":1012892,"vw":34.467129},{"c":34.64,"h":34.85,"l":34.52,"n":4440,"o":34.55,"t":"2025-06-16T04:00:00Z","v":1132923,"vw":34.695408},{"c":34.28,"h":34.615,"l":34.26,"n":4360,"o":34.51,"t":"2025-06-17T04:00:00Z","v":1114044,"vw":34.382265},{"c":34.39,"h":34.67,"l":34.22,"n":4474,"o":34.38,"t":"2025-06-18T04:00:00Z","v":1116988,"vw":34.52993},{"c":34.39,"h":34.625,"l":34.22,"n":4740,"o":34.6,"t":"2025-06-20T04:00:00Z","v":1436501,"vw":34.404113},{"c":34.88,"h":34.8897,"l":34.21,"n":5226,"o":34.31,"t":"2025-06-23T04:00:00Z","v":1204977,"vw":34.57225},{"c":35.1,"h":35.24,"l":34.891,"n":4323,"o":35.1,"t":"2025-06-24T04:00:00Z","v":996906,"vw":35.119352},{"c":34.84,"h":35.1758,"l":34.802,"n":4328,"o":35.15,"t":"2025-06-25T04:00:00Z","v":1206407,"vw":34.89575},{"c":35.22,"h":35.23,"l":34.79,"n":3866,"o":34.87,"t":"2025-06-26T04:00:00Z","v":874038,"vw":35.059452},{"c":35.31,"h":35.53,"l":35.145,"n":4438,"o":35.34,"t":"2025-06-27T04:00:00Z","v":805393,"vw":35.34393},{"c":35.28,"h":35.45,"l":35.1803,"n":5236,"o":35.45,"t":"2025-06-30T04:00:00Z","v":1245379,"vw":35.295377},{"c":35.95,"h":36.2097,"l":35.15,"n":5665,"o":35.21,"t":"2025-07-01T04:00:00Z","v":1467159,"vw":35.812353},{"c":36.24,"h":36.24,"l":35.78,"n":5946,"o":36,"t":"2025-07-02T04:00:00Z","v":1350016,"vw":36.069435},{"c":36.45,"h":36.5285,"l":36.335,"n":3360,"o":36.4,"t":"2025-07-03T04:00:00Z","v":820092,"vw":36.443874},{"c":36.01,"h":36.4865,"l":35.82,"n":5204,"o":36.3,"t":"2025-07-07T04:00:00Z","v":1125338,"vw":36.122523},{"c":36.17,"h":36.36,"l":36.04,"n":4650,"o":36.12,"t":"2025-07-08T04:00:00Z","v":1037423,"vw":36.200365},{"c":36.23,"h":36.33,"l":36.025,"n":4023,"o":36.33,"t":"2025-07-09T04:00:00Z","v":1022420,"vw":36.166164},{"c":36.44,"h":36.665,"l":36.2065,"n":5883,"o":36.25,"t":"2025-07-10T04:00:00Z","v":1428323,"vw":36.511116},{"c":36.1,"h":36.33,"l":36.035,"n":5517,"o":36.28,"t":"2025-07-11T04:00:00Z","v":1277546,"vw":36.154729},{"c":36.2,"h":36.2,"l":35.96,"n":4722,"o":36.07,"t":"2025-07-14T04:00:00Z","v":941189,"vw":36.124429},{"c":35.42,"h":36.28,"l":35.41,"n":7800,"o":36.27,"t":"2025-07-15T04:00:00Z","v":2605442,"vw":35.810008},{"c":35.61,"h":35.6665,"l":35.1093,"n":6358,"o":35.59,"t":"2025-07-16T04:00:00Z","v":3878965,"vw":35.516287},{"c":36.14,"h":36.185,"l":35.595,"n":5193,"o":35.66,"t":"2025-07-17T04:00:00Z","v":1264245,"vw":35.999413},{"c":36.0216,"h":36.345,"l":35.93,"n":4258,"o":36.34,"t":"2025-07-18T04:00:00Z","v":1075572,"vw":36.076295},{"c":35.83,"h":36.2255,"l":35.8024,"n":3920,"o":36.18,"t":"2025-07-21T04:00:00Z","v":1157111,"vw":36.05758},{"c":36.2935,"h":36.3699,"l":35.91,"n":4653,"o":35.95,"t":"2025-07-22T04:00:00Z","v":1079950,"vw":36.180167},{"c":36.62,"h":36.645,"l":36.43,"n":4977,"o":36.45,"t":"2025-07-23T04:00:00Z","v":1253249,"vw":36.534914},{"c":36.25,"h":36.53,"l":36.2214,"n":5258,"o":36.51,"t":"2025-07-24T04:00:00Z","v":1207219,"vw":36.390228},{"c":36.6,"h":36.62,"l":36.24,"n":4857,"o":36.43,"t":"2025-07-25T04:00:00Z","v":1341512,"vw":36.424448},{"c":36.54,"h":36.6699,"l":36.41,"n":4116,"o":36.66,"t":"2025-07-28T04:00:00Z","v":1054997,"vw":36.540369},{"c":36.47,"h":36.74,"l":36.39,"n":4758,"o":36.74,"t":"2025-07-29T04:00:00Z","v":983383,"vw":36.503575},{"c":36.19,"h":36.595,"l":35.99,"n":5876,"o":36.55,"t":"2025-07-30T04:00:00Z","v":1573294,"vw":36.420549},{"c":36.04,"h":36.3063,"l":35.96,"n":7242,"o":36.05,"t":"2025-07-31T04:00:00Z","v":1783514,"vw":36.139683},{"c":35.47,"h":35.7488,"l":35.025,"n":7582,"o":35.61,"t":"2025-08-01T04:00:00Z","v":1630600,"vw":35.350121},{"c":35.99,"h":35.99,"l":35.63,"n":5191,"o":35.7,"t":"2025-08-04T04:00:00Z","v":1252731,"vw":35.841244},{"c":36.16,"h":36.21,"l":35.765,"n":4930,"o":36.11,"t":"2025-08-05T04:00:00Z","v":1399543,"vw":36.074504},{"c":36.21,"h":36.32,"l":36.07,"n":4651,"o":36.21,"t":"2025-08-06T04:00:00Z","v":1091730,"vw":36.196315},{"c":36.12,"h":36.59,"l":36.0301,"n":4866,"o":36.46,"t":"2025-08-07T04:00:00Z","v":1907155,"vw":36.136244},{"c":36.31,"h":36.4582,"l":36.2,"n":3642,"o":36.34,"t":"2025-08-08T04:00:00Z","v":1373014,"vw":36.332289},{"c":36.32,"h":36.48,"l":36.215,"n":4854,"o":36.41,"t":"2025-08-11T04:00:00Z","v":1623134,"vw":36.314603},{"c":37.21,"h":37.21,"l":36.46,"n":4890,"o":36.56,"t":"2025-08-12T04:00:00Z","v":1142154,"vw":36.953662},{"c":37.75,"h":37.7672,"l":37.255,"n":5051,"o":37.4,"t":"2025-08-13T04:00:00Z","v":1356434,"vw":37.528775},{"c":37.27,"h":37.36,"l":37.09,"n":4691,"o":37.28,"t":"2025-08-14T04:00:00Z","v":933370,"vw":37.24491},{"c":36.92,"h":37.37,"l":36.8809,"n":4531,"o":37.37,"t":"2025-08-15T04:00:00Z","v":923170,"vw":37.001611},{"c":37.02,"h":37.04,"l":36.77,"n":5841,"o":36.94,"t":"2025-08-18T04:00:00Z","v":1425689,"vw":36.957211},{"c":37.15,"h":37.4399,"l":37.02,"n":4771,"o":37.02,"t":"2025-08-19T04:00:00Z","v":987880,"vw":37.173568},{"c":36.99,"h":37.175,"l":36.855,"n":5910,"o":37.14,"t":"2025-08-20T04:00:00Z","v":1020074,"vw":36.971586},{"c":36.97,"h":37.0557,"l":36.79,"n":4800,"o":36.87,"t":"2025-08-21T04:00:00Z","v":1402176,"vw":36.953576},{"c":38.15,"h":38.255,"l":37.15,"n":6774,"o":37.15,"t":"2025-08-22T04:00:00Z","v":1638611,"vw":38.032036},{"c":37.85,"h":38.09,"l":37.85,"n":4880,"o":38.09,"t":"2025-08-25T04:00:00Z","v":1054783,"vw":37.975969},{"c":37.96,"h":38.07,"l":37.81,"n":4462,"o":37.89,"t":"2025-08-26T04:00:00Z","v":1717120,"vw":37.96369},{"c":38.22,"h":38.2879,"l":37.83,"n":4186,"o":37.91,"t":"2025-08-27T04:00:00Z","v":782433,"vw":38.174703},{"c":38.11,"h":38.35,"l":37.9291,"n":5494,"o":38.35,"t":"2025-08-28T04:00:00Z","v":991716,"vw":38.043467},{"c":37.95,"h":38.23,"l":37.83,"n":5167,"o":38.17,"t":"2025-08-29T04:00:00Z","v":768586,"vw":37.962592},{"c":37.83,"h":37.865,"l":37.44,"n":5357,"o":37.56,"t":"2025-09-02T04:00:00Z","v":843409,"vw":37.668947},{"c":37.7628,"h":37.99,"l":37.58,"n":4732,"o":37.76,"t":"2025-09-03T04:00:00Z","v":1209079,"vw":37.72503},{"c":38.39,"h":38.39,"l":37.83,"n":5218,"o":37.94,"t":"2025-09-04T04:00:00Z","v":948621,"vw":38.149241},{"c":38.28,"h":38.7,"l":38.01,"n":6576,"o":38.52,"t":"2025-09-05T04:00:00Z","v":3244993,"vw":38.227927},{"c":38.31,"h":38.44,"l":37.97,"n":5256,"o":38.38,"t":"2025-09-08T04:00:00Z","v":1120103,"vw":38.217976},{"c":37.89,"h":38.323,"l":37.8,"n":6608,"o":38.28,"t":"2025-09-09T04:00:00Z","v":975628,"vw":37.914025},{"c":37.92,"h":38.05,"l":37.77,"n":5398,"o":37.93,"t":"2025-09-10T04:00:00Z","v":2010177,"vw":37.887451},{"c":38.6497,"h":38.67,"l":37.92,"n":6258,"o":38,"t":"2025-09-11T04:00:00Z","v":2124966,"vw":38.463156},{"c":38.16,"h":38.58,"l":38.145,"n":4709,"o":38.56,"t":"2025-09-12T04:00:00Z","v":895425,"vw":38.317272},{"c":38.13,"h":38.425,"l":38.08,"n":6381,"o":38.31,"t":"2025-09-15T04:00:00Z","v":891840,"vw":38.235143},{"c":37.94,"h":38.15,"l":37.7498,"n":6591,"o":38.08,"t":"2025-09-16T04:00:00Z","v":962356,"vw":37.8688},{"c":37.95,"h":38.66,"l":37.705,"n":12545,"o":38.05,"t":"2025-09-17T04:00:00Z","v":2697739,"vw":38.163576},{"c":38.53,"h":38.61,"l":38,"n":7120,"o":38.14,"t":"2025-09-18T04:00:00Z","v":1142919,"vw":38.458152},{"c":38.19,"h":38.97,"l":38.14,"n":5583,"o":38.59,"t":"2025-09-19T04:00:00Z","v":1164646,"vw":38.405359},{"c":38.18,"h":38.28,"l":37.99,"n":6447,"o":38.2,"t":"2025-09-22T04:00:00Z","v":1060772,"vw":38.132156},{"c":38.19,"h":38.615,"l":38.11,"n":6293,"o":38.29,"t":"2025-09-23T04:00:00Z","v":1062675,"vw":38.302001},{"c":37.99,"h":38.35,"l":37.95,"n":6328,"o":38.21,"t":"2025-09-24T04:00:00Z","v":1282904,"vw":38.128569},{"c":37.73,"h":37.835,"l":37.5634,"n":6818,"o":37.67,"t":"2025-09-25T04:00:00Z","v":1170910,"vw":37.710746},{"c":38.1586,"h":38.175,"l":37.82,"n":4821,"o":37.88,"t":"2025-09-26T04:00:00Z","v":794730,"vw":38.050062},{"c":38.01,"h":38.34,"l":37.8869,"n":6138,"o":38.34,"t":"2025-09-29T04:00:00Z","v":1016914,"vw":37.97823},{"c":38.0195,"h":38.11,"l":37.7,"n":7305,"o":37.98,"t":"2025-09-30T04:00:00Z","v":1495615,"vw":37.882567},{"c":37.95,"h":38.02,"l":37.73,"n":5236,"o":37.9,"t":"2025-10-01T04:00:00Z","v":932300,"vw":37.906272},{"c":37.97,"h":38.015,"l":37.6472,"n":5856,"o":37.94,"t":"2025-10-02T04:00:00Z","v":1093074,"vw":37.844197},{"c":38.02,"h":38.3079,"l":37.99,"n":5146,"o":38.08,"t":"2025-10-03T04:00:00Z","v":1649589,"vw":38.130355},{"c":37.95,"h":38.265,"l":37.89,"n":6343,"o":38.24,"t":"2025-10-06T04:00:00Z","v":1258982,"vw":38.054597},{"c":37.6097,"h":38.055,"l":37.55,"n":6105,"o":38.03,"t":"2025-10-07T04:00:00Z","v":1230966,"vw":37.731933},{"c":37.8443,"h":37.915,"l":37.5355,"n":6590,"o":37.79,"t":"2025-10-08T04:00:00Z","v":861598,"vw":37.791559},{"c":37.35,"h":37.89,"l":37.2835,"n":6241,"o":37.84,"t":"2025-10-09T04:00:00Z","v":1189515,"vw":37.474753},{"c":36.47,"h":37.54,"l":36.41,"n":10967,"o":37.48,"t":"2025-10-10T04:00:00Z","v":1609143,"vw":36.914983},{"c":37.04,"h":37.14,"l":36.71,"n":7277,"o":36.88,"t":"2025-10-13T04:00:00Z","v":1643914,"vw":36.964503},{"c":37.63,"h":37.76,"l":36.6611,"n":6759,"o":36.67,"t":"2025-10-14T04:00:00Z","v":1328098,"vw":37.399764},{"c":37.5,"h":37.94,"l":37.28,"n":6512,"o":37.79,"t":"2025-10-15T04:00:00Z","v":1592237,"vw":37.565927},{"c":36.94,"h":37.5682,"l":36.81,"n":7791,"o":37.56,"t":"2025-10-16T04:00:00Z","v":1339663,"vw":37.064694},{"c":37.09,"h":37.1503,"l":36.84,"n":6401,"o":36.94,"t":"2025-10-17T04:00:00Z","v":1287694,"vw":37.002302},{"c":37.53,"h":37.5765,"l":37.32,"n":4764,"o":37.32,"t":"2025-10-20T04:00:00Z","v":1136096,"vw":37.507445},{"c":37.72,"h":37.845,"l":37.35,"n":5170,"o":37.46,"t":"2025-10-21T04:00:00Z","v":1370274,"vw":37.659461},{"c":37.37,"h":37.83,"l":37.2,"n":8738,"o":37.76,"t":"2025-10-22T04:00:00Z","v":1632452,"vw":37.476165},{"c":37.63,"h":37.6815,"l":37.27,"n":5705,"o":37.48,"t":"2025-10-23T04:00:00Z","v":951975,"vw":37.532983},{"c":37.8517,"h":38.0599,"l":37.815,"n":4478,"o":37.91,"t":"2025-10-24T04:00:00Z","v":982437,"vw":37.91883},{"c":37.9,"h":38.11,"l":37.7801,"n":4602,"o":38.08,"t":"2025-10-27T04:00:00Z","v":737683,"vw":37.93071},{"c":37.7,"h":37.91,"l":37.5871,"n":5263,"o":37.78,"t":"2025-10-28T04:00:00Z","v":1023847,"vw":37.760404},{"c":37.53,"h":37.975,"l":37.2999,"n":8124,"o":37.69,"t":"2025-10-29T04:00:00Z","v":2159032,"vw":37.676628},{"c":37.4,"h":37.91,"l":37.3,"n":7677,"o":37.43,"t":"2025-10-30T04:00:00Z","v":1250700,"vw":37.600138},{"c":37.33,"h":37.46,"l":37.14,"n":6421,"o":37.42,"t":"2025-10-31T04:00:00Z","v":1275490,"vw":37.298976},{"c":37.343,"h":37.36,"l":36.94,"n":6401,"o":37.34,"t":"2025-11-03T05:00:00Z","v":997173,"vw":37.233745},{"c":37.25,"h":37.33,"l":36.97,"n":6137,"o":37.02,"t":"2025-11-04T05:00:00Z","v":1097083,"vw":37.221049},{"c":37.65,"h":37.8555,"l":37.33,"n":6207,"o":37.38,"t":"2025-11-05T05:00:00Z","v":925463,"vw":37.645533},{"c":37.38,"h":37.87,"l":37.295,"n":7629,"o":37.76,"t":"2025-11-06T05:00:00Z","v":1036085,"vw":37.481315},{"c":37.74,"h":37.74,"l":37.2,"n":6899,"o":37.26,"t":"2025-11-07T05:00:00Z","v":1351127,"vw":37.491257},{"c":37.98,"h":38.1399,"l":37.675,"n":5774,"o":38.02,"t":"2025-11-10T05:00:00Z","v":910121,"vw":37.949225},{"c":38.06,"h":38.16,"l":37.89,"n":6165,"o":38,"t":"2025-11-11T05:00:00Z","v":1539311,"vw":38.050304},{"c":38.19,"h":38.44,"l":38.16,"n":7155,"o":38.16,"t":"2025-11-12T05:00:00Z","v":1099917,"vw":38.259393},{"c":37.6403,"h":38.28,"l":37.5635,"n":8094,"o":38.1,"t":"2025-11-13T05:00:00Z","v":1093315,"vw":37.87321},{"c":37.49,"h":37.63,"l":37.265,"n":9991,"o":37.27,"t":"2025-11-14T05:00:00Z","v":1415826,"vw":37.492488},{"c":36.67,"h":37.4951,"l":36.6,"n":7419,"o":37.45,"t":"2025-11-17T05:00:00Z","v":1084255,"vw":37.027172},{"c":36.82,"h":37,"l":36.5,"n":8176,"o":36.6,"t":"2025-11-18T05:00:00Z","v":1647796,"vw":36.769444},{"c":36.82,"h":37.07,"l":36.6658,"n":8485,"o":36.9,"t":"2025-11-19T05:00:00Z","v":1297238,"vw":36.833711},{"c":36.43,"h":37.39,"l":36.405,"n":9819,"o":37.14,"t":"2025-11-20T05:00:00Z","v":1580952,"vw":36.805192},{"c":37.22,"h":37.435,"l":36.49,"n":9512,"o":36.59,"t":"2025-11-21T05:00:00Z","v":1382827,"vw":37.158583},{"c":37.28,"h":37.455,"l":37.07,"n":7786,"o":37.29,"t":"2025-11-24T05:00:00Z","v":1588455,"vw":37.339114},{"c":38.08,"h":38.17,"l":37.4,"n":7373,"o":37.4,"t":"2025-11-25T05:00:00Z","v":1312108,"vw":37.99294},{"c":38.22,"h":38.47,"l":38.035,"n":6056,"o":38.11,"t":"2025-11-26T05:00:00Z","v":1038650,"vw":38.304674},{"c":38.2,"h":38.35,"l":38.155,"n":3536,"o":38.35,"t":"2025-11-28T05:00:00Z","v":657091,"vw":38.245613},{"c":38.18,"h":38.42,"l":37.89,"n":6624,"o":37.89,"t":"2025-12-01T05:00:00Z","v":2077049,"vw":38.324291},{"c":38.03,"h":38.41,"l":38,"n":7190,"o":38.35,"t":"2025-12-02T05:00:00Z","v":1664370,"vw":38.094535},{"c":38.43,"h":38.505,"l":38.08,"n":6695,"o":38.11,"t":"2025-12-03T05:00:00Z","v":1096017,"vw":38.387599},{"c":38.55,"h":38.729,"l":38.2501,"n":6290,"o":38.42,"t":"2025-12-04T05:00:00Z","v":1309872,"vw":38.535437},{"c":38.52,"h":38.695,"l":38.45,"n":5903,"o":38.63,"t":"2025-12-05T05:00:00Z","v":1076537,"vw":38.581544},{"c":38.3,"h":38.63,"l":38.265,"n":4963,"o":38.61,"t":"2025-12-08T05:00:00Z","v":928435,"vw":38.441735},{"c":38.27,"h":38.575,"l":38.22,"n":5769,"o":38.22,"t":"2025-12-09T05:00:00Z","v":878062,"vw":38.401357},{"c":39.09,"h":39.23,"l":38.2864,"n":9270,"o":38.33,"t":"2025-12-10T05:00:00Z","v":1221140,"vw":38.76913},{"c":39.54,"h":39.6,"l":39.09,"n":7325,"o":39.09,"t":"2025-12-11T05:00:00Z","v":1081792,"vw":39.473287},{"c":39.18,"h":39.58,"l":39.0645,"n":7144,"o":39.53,"t":"2025-12-12T05:00:00Z","v":1009568,"vw":39.234034},{"c":39.19,"h":39.45,"l":39.085,"n":7238,"o":39.45,"t":"2025-12-15T05:00:00Z","v":1149556,"vw":39.224792},{"c":38.96,"h":39.27,"l":38.795,"n":7343,"o":39.14,"t":"2025-12-16T05:00:00Z","v":1127862,"vw":39.005372},{"c":38.85,"h":39.3,"l":38.785,"n":8070,"o":38.99,"t":"2025-12-17T05:00:00Z","v":1168437,"vw":38.9353},{"c":38.98,"h":39.3,"l":38.875,"n":9012,"o":39.11,"t":"2025-12-18T05:00:00Z","v":1186787,"vw":39.083375},{"c":39.02,"h":39.1099,"l":38.92,"n":5793,"o":39.05,"t":"2025-12-19T05:00:00Z","v":1029389,"vw":39.010869},{"c":39.31,"h":39.495,"l":39.1,"n":5960,"o":39.24,"t":"2025-12-22T05:00:00Z","v":1148867,"vw":39.350503},{"c":39.23,"h":39.375,"l":39.145,"n":5030,"o":39.28,"t":"2025-12-23T05:00:00Z","v":829230,"vw":39.248438},{"c":39.23,"h":39.31,"l":39.147,"n":2871,"o":39.26,"t":"2025-12-24T05:00:00Z","v":464613,"vw":39.251264},{"c":39.21,"h":39.27,"l":39.07,"n":3861,"o":39.27,"t":"2025-12-26T05:00:00Z","v":893422,"vw":39.178038},{"c":38.97,"h":39.275,"l":38.8964,"n":5059,"o":39.17,"t":"2025-12-29T05:00:00Z","v":641682,"vw":38.980973},{"c":38.76,"h":39.0451,"l":38.745,"n":5749,"o":39.02,"t":"2025-12-30T05:00:00Z","v":1401195,"vw":38.840685},{"c":38.32,"h":38.79,"l":38.3045,"n":5415,"o":38.79,"t":"2025-12-31T05:00:00Z","v":992454,"vw":38.525018},{"c":38.72,"h":38.785,"l":38.1899,"n":8677,"o":38.5,"t":"2026-01-02T05:00:00Z","v":2488462,"vw":38.519038},{"c":39.5,"h":39.75,"l":38.79,"n":9023,"o":38.84,"t":"2026-01-05T05:00:00Z","v":2176102,"vw":39.553887},{"c":39.78,"h":39.8099,"l":39.16,"n":8966,"o":39.39,"t":"2026-01-06T05:00:00Z","v":1944622,"vw":39.549837},{"c":39.35,"h":39.85,"l":39.235,"n":7694,"o":39.77,"t":"2026-01-07T05:00:00Z","v":1650720,"vw":39.396318},{"c":39.92,"h":39.957,"l":39.21,"n":7195,"o":39.28,"t":"2026-01-08T05:00:00Z","v":1365844,"vw":39.794847},{"c":40.13,"h":40.2994,"l":39.83,"n":7634,"o":40.06,"t":"2026-01-09T05:00:00Z","v":1636951,"vw":40.134011},{"c":40.05,"h":40.145,"l":39.87,"n":5928,"o":39.96,"t":"2026-01-12T05:00:00Z","v":1231390,"vw":40.041949},{"c":39.99,"h":40.23,"l":39.8891,"n":9098,"o":40.16,"t":"2026-01-13T05:00:00Z","v":1810339,"vw":40.023064},{"c":40.11,"h":40.2,"l":39.875,"n":7930,"o":40.01,"t":"2026-01-14T05:00:00Z","v":1431162,"vw":40.041995},{"c":40.63,"h":40.735,"l":40.23,"n":7396,"o":40.23,"t":"2026-01-15T05:00:00Z","v":1682934,"vw":40.614532},{"c":40.55,"h":40.68,"l":40.41,"n":6604,"o":40.63,"t":"2026-01-16T05:00:00Z","v":1311984,"vw":40.56408},{"c":40.037,"h":40.385,"l":39.96,"n":8743,"o":40.15,"t":"2026-01-20T05:00:00Z","v":1870336,"vw":40.163596},{"c":40.99,"h":41.155,"l":40.295,"n":12235,"o":40.36,"t":"2026-01-21T05:00:00Z","v":2226805,"vw":40.745284},{"c":40.94,"h":41.33,"l":40.87,"n":7950,"o":41.19,"t":"2026-01-22T05:00:00Z","v":1857537,"vw":41.080292},{"c":40.41,"h":40.89,"l":40.28,"n":8602,"o":40.86,"t":"2026-01-23T05:00:00Z","v":2221394,"vw":40.488299},{"c":40.48,"h":40.7,"l":40.35,"n":9226,"o":40.6,"t":"2026-01-26T05:00:00Z","v":1727425,"vw":40.485652},{"c":40.46,"h":40.67,"l":40.255,"n":6812,"o":40.57,"t":"2026-01-27T05:00:00Z","v":1147754,"vw":40.397622},{"c":40.25,"h":40.535,"l":40.17,"n":9164,"o":40.51,"t":"2026-01-28T05:00:00Z","v":1684087,"vw":40.310962},{"c":40.55,"h":40.74,"l":40.1135,"n":12312,"o":40.49,"t":"2026-01-29T05:00:00Z","v":2124948,"vw":40.37805},{"c":40.3859,"h":40.51,"l":40.02,"n":8857,"o":40.37,"t":"2026-01-30T05:00:00Z","v":1896666,"vw":40.304517},{"c":40.88,"h":40.9399,"l":40.2692,"n":8464,"o":40.32,"t":"2026-02-02T05:00:00Z","v":1207057,"vw":40.785233},{"c":40.93,"h":41.27,"l":40.575,"n":14833,"o":40.88,"t":"2026-02-03T05:00:00Z","v":2218227,"vw":40.88191},{"c":41.41,"h":41.668,"l":41.12,"n":14565,"o":41.12,"t":"2026-02-04T05:00:00Z","v":2392305,"vw":41.402209},{"c":41.3817,"h":41.66,"l":41.205,"n":11937,"o":41.37,"t":"2026-02-05T05:00:00Z","v":1527450,"vw":41.416152},{"c":42.33,"h":42.4145,"l":41.67,"n":9826,"o":41.83,"t":"2026-02-06T05:00:00Z","v":1532846,"vw":42.263902},{"c":42.25,"h":42.4999,"l":42.17,"n":8226,"o":42.34,"t":"2026-02-09T05:00:00Z","v":1404872,"vw":42.360962},{"c":42.32,"h":42.4755,"l":42.19,"n":9635,"o":42.37,"t":"2026-02-10T05:00:00Z","v":1395275,"vw":42.356835},{"c":42.28,"h":42.7226,"l":42.05,"n":13139,"o":42.59,"t":"2026-02-11T05:00:00Z","v":1673921,"vw":42.282117},{"c":41.81,"h":42.89,"l":41.62,"n":13041,"o":42.58,"t":"2026-02-12T05:00:00Z","v":1660869,"vw":42.032592},{"c":42.17,"h":42.345,"l":41.63,"n":14219,"o":41.95,"t":"2026-02-13T05:00:00Z","v":1640300,"vw":42.095082},{"c":42.11,"h":42.34,"l":41.75,"n":11796,"o":42.24,"t":"2026-02-17T05:00:00Z","v":1656521,"vw":42.076139},{"c":42.19,"h":42.46,"l":42.07,"n":10660,"o":42.17,"t":"2026-02-18T05:00:00Z","v":1433718,"vw":42.265226},{"c":42.23,"h":42.3,"l":41.94,"n":9579,"o":42.01,"t":"2026-02-19T05:00:00Z","v":1167260,"vw":42.110791},{"c":42.53,"h":42.7,"l":42.075,"n":12638,"o":42.23,"t":"2026-02-20T05:00:00Z","v":1401865,"vw":42.365497},{"c":41.64,"h":42.52,"l":41.48,"n":10662,"o":42.48,"t":"2026-02-23T05:00:00Z","v":1693288,"vw":41.677667},{"c":42.06,"h":42.13,"l":41.5,"n":8678,"o":41.65,"t":"2026-02-24T05:00:00Z","v":1258804,"vw":41.973336},{"c":42.25,"h":42.36,"l":41.7116,"n":8061,"o":42.36,"t":"2026-02-25T05:00:00Z","v":1208358,"vw":42.003717},{"c":42.52,"h":42.71,"l":42.11,"n":14548,"o":42.47,"t":"2026-02-26T05:00:00Z","v":2327127,"vw":42.30454},{"c":41.91,"h":42.14,"l":41.59,"n":10494,"o":42.12,"t":"2026-02-27T05:00:00Z","v":1472034,"vw":41.792737},{"c":42.13,"h":42.2753,"l":41.33,"n":11160,"o":41.57,"t":"2026-03-02T05:00:00Z","v":1641135,"vw":41.997656},{"c":41.59,"h":41.7899,"l":40.73,"n":15662,"o":41.36,"t":"2026-03-03T05:00:00Z","v":3603812,"vw":41.277},{"c":41.64,"h":41.79,"l":41.375,"n":9429,"o":41.74,"t":"2026-03-04T05:00:00Z","v":1170189,"vw":41.627992},{"c":41.03,"h":41.45,"l":40.74,"n":11890,"o":41.27,"t":"2026-03-05T05:00:00Z","v":1771395,"vw":41.050753},{"c":40.25,"h":40.44,"l":39.855,"n":11621,"o":40.44,"t":"2026-03-06T05:00:00Z","v":1262158,"vw":40.126851},{"c":40.3836,"h":40.47,"l":39.07,"n":11028,"o":39.84,"t":"2026-03-09T04:00:00Z","v":1458173,"vw":39.663231},{"c":40.11,"h":40.81,"l":40.04,"n":11164,"o":40.33,"t":"2026-03-10T04:00:00Z","v":1988023,"vw":40.393973},{"c":39.96,"h":40.185,"l":39.67,"n":10519,"o":39.97,"t":"2026-03-11T04:00:00Z","v":2026679,"vw":39.906493},{"c":39.42,"h":39.76,"l":39.35,"n":12369,"o":39.59,"t":"2026-03-12T04:00:00Z","v":2325788,"vw":39.519451},{"c":39.39,"h":39.84,"l":39.24,"n":9955,"o":39.68,"t":"2026-03-13T04:00:00Z","v":1751369,"vw":39.400409},{"c":39.57,"h":39.95,"l":39.56,"n":8300,"o":39.64,"t":"2026-03-16T04:00:00Z","v":1453552,"vw":39.691389},{"c":39.73,"h":40.065,"l":39.64,"n":7920,"o":39.83,"t":"2026-03-17T04:00:00Z","v":1151025,"vw":39.81791},{"c":39.2,"h":39.74,"l":39.19,"n":6675,"o":39.6,"t":"2026-03-18T04:00:00Z","v":1087025,"vw":39.503305},{"c":39.19,"h":39.46,"l":38.79,"n":10832,"o":38.94,"t":"2026-03-19T04:00:00Z","v":1869837,"vw":39.057088},{"c":38.66,"h":39.23,"l":38.42,"n":11326,"o":39.15,"t":"2026-03-20T04:00:00Z","v":1570931,"vw":38.777955},{"c":39.39,"h":39.98,"l":39.14,"n":11434,"o":39.19,"t":"2026-03-23T04:00:00Z","v":1612061,"vw":39.585054},{"c":39.6888,"h":39.94,"l":39.0887,"n":9350,"o":39.17,"t":"2026-03-24T04:00:00Z","v":1347703,"vw":39.63317},{"c":39.925,"h":40.24,"l":39.535,"n":10011,"o":40.11,"t":"2026-03-25T04:00:00Z","v":1851763,"vw":39.828708},{"c":39.27,"h":39.86,"l":39.235,"n":15961,"o":39.57,"t":"2026-03-26T04:00:00Z","v":2538511,"vw":39.517668},{"c":38.71,"h":39.19,"l":38.62,"n":8246,"o":39.16,"t":"2026-03-27T04:00:00Z","v":1259988,"vw":38.927946},{"c":38.49,"h":39.07,"l":38.412,"n":8874,"o":39.05,"t":"2026-03-30T04:00:00Z","v":1597407,"vw":38.663863},{"c":39.43,"h":39.73,"l":38.755,"n":12254,"o":39.02,"t":"2026-03-31T04:00:00Z","v":2269690,"vw":39.149125},{"c":39.75,"h":40.03,"l":39.575,"n":9100,"o":39.67,"t":"2026-04-01T04:00:00Z","v":1525277,"vw":39.860788},{"c":39.73,"h":40.11,"l":39.09,"n":9743,"o":39.23,"t":"2026-04-02T04:00:00Z","v":1509780,"vw":39.616113},{"c":40.04,"h":40.07,"l":39.4999,"n":5565,"o":39.74,"t":"2026-04-06T04:00:00Z","v":1279902,"vw":39.768265},{"c":40.07,"h":40.25,"l":39.825,"n":10896,"o":39.94,"t":"2026-04-07T04:00:00Z","v":2345944,"vw":39.980865},{"c":41.29,"h":41.495,"l":41.11,"n":7262,"o":41.11,"t":"2026-04-08T04:00:00Z","v":1336021,"vw":41.288592},{"c":41.57,"h":41.71,"l":41.09,"n":7494,"o":41.2,"t":"2026-04-09T04:00:00Z","v":1267649,"vw":41.408026},{"c":41.2,"h":41.64,"l":41.15,"n":5409,"o":41.64,"t":"2026-04-10T04:00:00Z","v":1208048,"vw":41.273975},{"c":41.67,"h":41.695,"l":41.03,"n":7331,"o":41.14,"t":"2026-04-13T04:00:00Z","v":1871608,"vw":41.255947},{"c":41.71,"h":41.87,"l":41.485,"n":12831,"o":41.78,"t":"2026-04-14T04:00:00Z","v":3005729,"vw":41.785851},{"c":41.45,"h":41.78,"l":41.32,"n":6582,"o":41.78,"t":"2026-04-15T04:00:00Z","v":1174526,"vw":41.455128},{"c":41.34,"h":41.685,"l":41.2301,"n":13479,"o":41.47,"t":"2026-04-16T04:00:00Z","v":3685451,"vw":41.351767},{"c":42.23,"h":42.61,"l":41.665,"n":9187,"o":41.71,"t":"2026-04-17T04:00:00Z","v":2270309,"vw":42.282047},{"c":42.37,"h":42.43,"l":42.105,"n":8351,"o":42.14,"t":"2026-04-20T04:00:00Z","v":1659473,"vw":42.322747},{"c":42.25,"h":42.7954,"l":42.177,"n":9637,"o":42.5,"t":"2026-04-21T04:00:00Z","v":1800127,"vw":42.429604},{"c":42.2,"h":42.52,"l":42.09,"n":6788,"o":42.52,"t":"2026-04-22T04:00:00Z","v":1383590,"vw":42.243384},{"c":42.34,"h":42.495,"l":41.88,"n":9556,"o":42.16,"t":"2026-04-23T04:00:00Z","v":1384753,"vw":42.295473},{"c":42.2,"h":42.47,"l":42.13,"n":7084,"o":42.47,"t":"2026-04-24T04:00:00Z","v":1698591,"vw":42.258446},{"c":42.45,"h":42.55,"l":42.17,"n":6089,"o":42.36,"t":"2026-04-27T04:00:00Z","v":1167284,"vw":42.392173},{"c":42.19,"h":42.66,"l":42.0899,"n":6200,"o":42.46,"t":"2026-04-28T04:00:00Z","v":855142,"vw":42.251911},{"c":41.88,"h":42.29,"l":41.75,"n":8446,"o":42.14,"t":"2026-04-29T04:00:00Z","v":1215409,"vw":41.95159},{"c":42.34,"h":42.41,"l":41.79,"n":6915,"o":41.88,"t":"2026-04-30T04:00:00Z","v":1102318,"vw":42.214162},{"c":42.12,"h":42.484,"l":42.09,"n":6830,"o":42.38,"t":"2026-05-01T04:00:00Z","v":1000794,"vw":42.215605},{"c":41.66,"h":42.25,"l":41.555,"n":9202,"o":42.03,"t":"2026-05-04T04:00:00Z","v":1446644,"vw":41.755121},{"c":42.32,"h":42.4499,"l":41.835,"n":7964,"o":41.84,"t":"2026-05-05T04:00:00Z","v":1123981,"vw":42.253863},{"c":42.48,"h":42.705,"l":42.36,"n":7597,"o":42.58,"t":"2026-05-06T04:00:00Z","v":1104446,"vw":42.483056},{"c":41.8,"h":42.61,"l":41.7356,"n":7801,"o":42.58,"t":"2026-05-07T04:00:00Z","v":902449,"vw":41.976722},{"c":41.84,"h":42.0462,"l":41.715,"n":5980,"o":41.96,"t":"2026-05-08T04:00:00Z","v":776604,"vw":41.829451},{"c":41.62,"h":41.9899,"l":41.55,"n":7502,"o":41.96,"t":"2026-05-11T04:00:00Z","v":961148,"vw":41.682312},{"c":41.41,"h":41.6699,"l":41.01,"n":7532,"o":41.53,"t":"2026-05-12T04:00:00Z","v":1334759,"vw":41.27729},{"c":41.1,"h":41.43,"l":40.885,"n":8348,"o":41.43,"t":"2026-05-13T04:00:00Z","v":1026016,"vw":41.069244},{"c":41.32,"h":41.5663,"l":41.205,"n":7980,"o":41.23,"t":"2026-05-14T04:00:00Z","v":921590,"vw":41.352443},{"c":40.8,"h":41.135,"l":40.71,"n":7510,"o":41.04,"t":"2026-05-15T04:00:00Z","v":828687,"vw":40.811762},{"c":41.07,"h":41.2701,"l":40.81,"n":8938,"o":40.81,"t":"2026-05-18T04:00:00Z","v":954829,"vw":41.071232},{"c":40.62,"h":41.07,"l":40.54,"n":9345,"o":40.96,"t":"2026-05-19T04:00:00Z","v":1089888,"vw":40.73649},{"c":41.28,"h":41.28,"l":40.43,"n":8931,"o":40.71,"t":"2026-05-20T04:00:00Z","v":962116,"vw":41.107626},{"c":41.36,"h":41.4651,"l":40.78,"n":16491,"o":41.22,"t":"2026-05-21T04:00:00Z","v":1814011,"vw":41.178248},{"c":41.54,"h":41.64,"l":41.29,"n":7190,"o":41.5,"t":"2026-05-22T04:00:00Z","v":740705,"vw":41.497414},{"c":42.05,"h":42.0567,"l":41.6875,"n":7657,"o":41.83,"t":"2026-05-26T04:00:00Z","v":1250218,"vw":41.934379},{"c":41.72,"h":42.23,"l":41.685,"n":8112,"o":42.23,"t":"2026-05-27T04:00:00Z","v":1179038,"vw":41.889063},{"c":41.49,"h":41.68,"l":41.2601,"n":7993,"o":41.68,"t":"2026-05-28T04:00:00Z","v":1258785,"vw":41.467672},{"c":41.27,"h":41.57,"l":41.225,"n":8926,"o":41.52,"t":"2026-05-29T04:00:00Z","v":1542354,"vw":41.409552},{"c":41.05,"h":41.1308,"l":40.71,"n":11771,"o":41.09,"t":"2026-06-01T04:00:00Z","v":1149923,"vw":40.999596},{"c":41.35,"h":41.3967,"l":41.05,"n":10131,"o":41.05,"t":"2026-06-02T04:00:00Z","v":1268629,"vw":41.289146},{"c":41.17,"h":41.31,"l":41.05,"n":9322,"o":41.25,"t":"2026-06-03T04:00:00Z","v":1001111,"vw":41.198438},{"c":41.56,"h":41.68,"l":41.37,"n":9935,"o":41.37,"t":"2026-06-04T04:00:00Z","v":907823,"vw":41.566507},{"c":41.37,"h":41.6235,"l":41.2615,"n":10866,"o":41.49,"t":"2026-06-05T04:00:00Z","v":1310297,"vw":41.4601},{"c":41.38,"h":41.665,"l":41.3344,"n":8720,"o":41.58,"t":"2026-06-08T04:00:00Z","v":1297793,"vw":41.529063},{"c":41.79,"h":42.2488,"l":41.21,"n":14678,"o":41.61,"t":"2026-06-09T04:00:00Z","v":1651087,"vw":41.641817},{"c":41.26,"h":42.075,"l":41.25,"n":11817,"o":41.79,"t":"2026-06-10T04:00:00Z","v":1153565,"vw":41.623527},{"c":41.98,"h":42.055,"l":41.37,"n":17958,"o":41.49,"t":"2026-06-11T04:00:00Z","v":1830659,"vw":41.706688},{"c":42.38,"h":42.56,"l":42.06,"n":11459,"o":42.11,"t":"2026-06-12T04:00:00Z","v":1204736,"vw":42.354744},{"c":42.39,"h":42.9,"l":42.3,"n":8420,"o":42.73,"t":"2026-06-15T04:00:00Z","v":1017402,"vw":42.618529},{"c":42.47,"h":42.87,"l":42.4,"n":10077,"o":42.59,"t":"2026-06-16T04:00:00Z","v":1112338,"vw":42.602408},{"c":41.97,"h":42.71,"l":41.805,"n":11529,"o":42.47,"t":"2026-06-17T04:00:00Z","v":1615045,"vw":42.378533},{"c":42.22,"h":42.48,"l":42.065,"n":9825,"o":42.38,"t":"2026-06-18T04:00:00Z","v":1163615,"vw":42.249154},{"c":42.35,"h":42.4665,"l":42.1601,"n":8748,"o":42.24,"t":"2026-06-22T04:00:00Z","v":1020199,"vw":42.321695},{"c":42.24,"h":42.51,"l":41.83,"n":8920,"o":41.83,"t":"2026-06-23T04:00:00Z","v":1132280,"vw":42.26681},{"c":42.7,"h":43.005,"l":42.265,"n":9727,"o":42.3,"t":"2026-06-24T04:00:00Z","v":1366989,"vw":42.709839},{"c":43.02,"h":43.435,"l":42.8497,"n":10645,"o":42.92,"t":"2026-06-25T04:00:00Z","v":1482302,"vw":43.043904},{"c":43.08,"h":43.15,"l":42.82,"n":8719,"o":42.95,"t":"2026-06-26T04:00:00Z","v":982425,"vw":42.989581},{"c":42.94,"h":43.19,"l":42.77,"n":8960,"o":43.19,"t":"2026-06-29T04:00:00Z","v":939168,"vw":42.943404},{"c":43.14,"h":43.2399,"l":42.78,"n":7769,"o":43.01,"t":"2026-06-30T04:00:00Z","v":939937,"vw":43.09551},{"c":43.17,"h":43.63,"l":43.02,"n":6699,"o":43.05,"t":"2026-07-01T04:00:00Z","v":1260974,"vw":43.36206},{"c":43.16,"h":43.49,"l":42.86,"n":9646,"o":43.33,"t":"2026-07-02T04:00:00Z","v":1054906,"vw":43.107259},{"c":43.38,"h":43.41,"l":43.13,"n":5589,"o":43.13,"t":"2026-07-06T04:00:00Z","v":581377,"vw":43.313559},{"c":43.04,"h":43.61,"l":42.97,"n":7087,"o":43.53,"t":"2026-07-07T04:00:00Z","v":677129,"vw":43.161103},{"c":42.37,"h":42.85,"l":42.24,"n":7285,"o":42.84,"t":"2026-07-08T04:00:00Z","v":1036102,"vw":42.412323},{"c":42.8,"h":42.9592,"l":42.46,"n":6476,"o":42.47,"t":"2026-07-09T04:00:00Z","v":694840,"vw":42.793051},{"c":42.99,"h":43.11,"l":42.77,"n":6084,"o":42.91,"t":"2026-07-10T04:00:00Z","v":912317,"vw":43.018412},{"c":42.86,"h":43.27,"l":42.8,"n":7730,"o":43,"t":"2026-07-13T04:00:00Z","v":830390,"vw":42.941318},{"c":42.92,"h":43.19,"l":42.826,"n":6704,"o":43.06,"t":"2026-07-14T04:00:00Z","v":875450,"vw":42.944941},{"c":43.04,"h":43.2461,"l":42.865,"n":6965,"o":43.04,"t":"2026-07-15T04:00:00Z","v":847183,"vw":43.043203},{"c":43.71,"h":43.71,"l":42.92,"n":7976,"o":42.92,"t":"2026-07-16T04:00:00Z","v":1027709,"vw":43.486586},{"c":43.39,"h":43.82,"l":43.235,"n":8598,"o":43.39,"t":"2026-07-17T04:00:00Z","v":776217,"vw":43.470416},{"c":43.07,"h":43.55,"l":43.035,"n":7497,"o":43.41,"t":"2026-07-20T04:00:00Z","v":976208,"vw":43.186378},{"c":43.17,"h":43.26,"l":42.9,"n":7434,"o":43.26,"t":"2026-07-21T04:00:00Z","v":918529,"vw":43.10992},{"c":43.05,"h":43.275,"l":42.945,"n":5939,"o":43.15,"t":"2026-07-22T04:00:00Z","v":975478,"vw":43.086399},{"c":42.83,"h":42.84,"l":42.5528,"n":7746,"o":42.8,"t":"2026-07-23T04:00:00Z","v":999830,"vw":42.736636},{"c":43.28,"h":43.47,"l":42.9,"n":7144,"o":43.01,"t":"2026-07-24T04:00:00Z","v":703440,"vw":43.225736},{"c":43.57,"h":43.82,"l":43.405,"n":6532,"o":43.61,"t":"2026-07-27T04:00:00Z","v":656193,"vw":43.552711},{"c":44.14,"h":44.195,"l":43.71,"n":6788,"o":43.77,"t":"2026-07-28T04:00:00Z","v":793420,"vw":44.058448},{"c":43.66,"h":44.14,"l":43.61,"n":9862,"o":43.98,"t":"2026-07-29T04:00:00Z","v":880249,"vw":43.837185},{"c":43.73,"h":44.01,"l":43.32,"n":7241,"o":44.01,"t":"2026-07-30T04:00:00Z","v":933608,"vw":43.626609},{"c":43.78,"h":43.91,"l":43.45,"n":7518,"o":43.91,"t":"2026-07-31T04:00:00Z","v":1036280,"vw":43.766513},{"c":44.35,"h":44.4,"l":43.885,"n":8289,"o":43.885,"t":"2026-08-03T04:00:00Z","v":891343,"vw":44.264237},{"c":44.94,"h":45.03,"l":44.24,"n":10591,"o":44.41,"t":"2026-08-04T04:00:00Z","v":1605535,"vw":44.856048},{"c":44.66,"h":45.109,"l":44.64,"n":8808,"o":45.07,"t":"2026-08-05T04:00:00Z","v":1033665,"vw":44.764703},{"c":44.51,"h":44.95,"l":44.46,"n":7918,"o":44.83,"t":"2026-08-06T04:00:00Z","v":1043314,"vw":44.656303},{"c":44.6,"h":44.7151,"l":44.425,"n":7016,"o":44.61,"t":"2026-08-07T04:00:00Z","v":683426,"vw":44.615596},{"c":44.46,"h":44.635,"l":44.39,"n":8374,"o":44.58,"t":"2026-08-10T04:00:00Z","v":858491,"vw":44.490843},{"c":44.51,"h":44.715,"l":44.33,"n":6342,"o":44.51,"t":"2026-08-11T04:00:00Z","v":628715,"vw":44.587539},{"c":44.51,"h":44.73,"l":44.26,"n":6422,"o":44.73,"t":"2026-08-12T04:00:00Z","v":791339,"vw":44.462221},{"c":44.63,"h":44.86,"l":44.395,"n":6506,"o":44.75,"t":"2026-08-13T04:00:00Z","v":639049,"vw":44.584796},{"c":44.83,"h":44.83,"l":44.535,"n":6610,"o":44.64,"t":"2026-08-14T04:00:00Z","v":618292,"vw":44.754784},{"c":44.54,"h":44.76,"l":44.525,"n":5769,"o":44.73,"t":"2026-08-17T04:00:00Z","v":499807,"vw":44.62296},{"c":44.16,"h":44.66,"l":44.159,"n":6780,"o":44.53,"t":"2026-08-18T04:00:00Z","v":902779,"vw":44.349426},{"c":44.04,"h":44.47,"l":44,"n":7000,"o":44.35,"t":"2026-08-19T04:00:00Z","v":845363,"vw":44.226017},{"c":43.67,"h":44.06,"l":43.665,"n":7800,"o":43.9,"t":"2026-08-20T04:00:00Z","v":993648,"vw":43.849219},{"c":43.87,"h":44.0041,"l":43.725,"n":7046,"o":43.98,"t":"2026-08-21T04:00:00Z","v":1473315,"vw":43.879389},{"c":43.87,"h":44.17,"l":43.8204,"n":7604,"o":43.88,"t":"2026-08-24T04:00:00Z","v":1044991,"vw":43.963979},{"c":43.85,"h":44.09,"l":43.64,"n":6116,"o":44.09,"t":"2026-08-25T04:00:00Z","v":678875,"vw":43.771493},{"c":44.03,"h":44.1858,"l":43.782,"n":6185,"o":43.89,"t":"2026-08-26T04:00:00Z","v":543088,"vw":44.055964},{"c":43.82,"h":43.93,"l":43.65,"n":5997,"o":43.9,"t":"2026-08-27T04:00:00Z","v":833528,"vw":43.83881},{"c":43.64,"h":44.105,"l":43.54,"n":7244,"o":43.98,"t":"2026-08-28T04:00:00Z","v":816032,"vw":43.744024},{"c":43.21,"h":43.56,"l":43.2,"n":7671,"o":43.56,"t":"2026-08-31T04:00:00Z","v":1411242,"vw":43.276719},{"c":42.76,"h":43.2396,"l":42.7145,"n":7455,"o":43.11,"t":"2026-09-01T04:00:00Z","v":822402,"vw":42.904126},{"c":43.1,"h":43.28,"l":42.83,"n":5663,"o":42.885,"t":"2026-09-02T04:00:00Z","v":800555,"vw":43.116508},{"c":43.47,"h":43.55,"l":43.15,"n":6168,"o":43.35,"t":"2026-09-03T04:00:00Z","v":818646,"vw":43.427927},{"c":43.43,"h":43.535,"l":43.22,"n":5692,"o":43.28,"t":"2026-09-04T04:00:00Z","v":596643,"vw":43.397093},{"c":42.94,"h":43.3799,"l":42.91,"n":5466,"o":43.31,"t":"2026-09-08T04:00:00Z","v":741434,"vw":43.101346},{"c":42.57,"h":42.85,"l":42.51,"n":5295,"o":42.82,"t":"2026-09-09T04:00:00Z","v":689896,"vw":42.612307},{"c":42.33,"h":42.49,"l":42.18,"n":6413,"o":42.49,"t":"2026-09-10T04:00:00Z","v":953464,"vw":42.318902},{"c":42.67,"h":42.785,"l":42.44,"n":5346,"o":42.71,"t":"2026-09-11T04:00:00Z","v":1043100,"vw":42.567303},{"c":42.49,"h":42.72,"l":42.365,"n":5948,"o":42.45,"t":"2026-09-14T04:00:00Z","v":719526,"vw":42.535513},{"c":42.28,"h":42.5798,"l":42.215,"n":5052,"o":42.55,"t":"2026-09-15T04:00:00Z","v":670781,"vw":42.31433},{"c":41.89,"h":42.395,"l":41.531,"n":6114,"o":42.38,"t":"2026-09-16T04:00:00Z","v":1085137,"vw":42.136818},{"c":41.84,"h":42.42,"l":41.82,"n":6936,"o":42.26,"t":"2026-09-17T04:00:00Z","v":1038663,"vw":41.957546},{"c":41.79,"h":41.8599,"l":41.53,"n":5400,"o":41.84,"t":"2026-09-18T04:00:00Z","v":776383,"vw":41.665236},{"c":41.8,"h":41.99,"l":41.68,"n":5597,"o":41.99,"t":"2026-09-21T04:00:00Z","v":691805,"vw":41.836728},{"c":41.66,"h":42.1186,"l":41.5499,"n":5034,"o":42.09,"t":"2026-09-22T04:00:00Z","v":760719,"vw":41.752837},{"c":41.36,"h":41.67,"l":41.32,"n":6438,"o":41.51,"t":"2026-09-23T04:00:00Z","v":921820,"vw":41.518878},{"c":41.02,"h":41.31,"l":40.905,"n":5749,"o":41.28,"t":"2026-09-24T04:00:00Z","v":796554,"vw":41.058563},{"c":41.32,"h":41.385,"l":40.9707,"n":5510,"o":41.13,"t":"2026-09-25T04:00:00Z","v":876703,"vw":41.214708},{"c":41.02,"h":41.2289,"l":40.861,"n":6915,"o":41.22,"t":"2026-09-28T04:00:00Z","v":876096,"vw":41.0497},{"c":40.92,"h":41.1801,"l":40.67,"n":6681,"o":41.07,"t":"2026-09-29T04:00:00Z","v":1084289,"vw":40.817485},{"c":40.58,"h":41.02,"l":40.56,"n":6141,"o":41.02,"t":"2026-09-30T04:00:00Z","v":1118019,"vw":40.782119},{"c":40.97,"h":40.9999,"l":40.2941,"n":7491,"o":40.59,"t":"2026-10-01T04:00:00Z","v":1083358,"vw":40.747654},{"c":41.28,"h":41.46,"l":41.17,"n":7217,"o":41.2,"t":"2026-10-02T04:00:00Z","v":1331564,"vw":41.300933},{"c":41.44,"h":41.685,"l":40.995,"n":5759,"o":41.21,"t":"2026-10-05T04:00:00Z","v":1141227,"vw":41.440468},{"c":41.52,"h":41.7399,"l":41.45,"n":5298,"o":41.59,"t":"2026-10-06T04:00:00Z","v":1012739,"vw":41.567871},{"c":40.9,"h":41.26,"l":40.67,"n":7636,"o":41.26,"t":"2026-10-07T04:00:00Z","v":1438975,"vw":40.903789},{"c":41.22,"h":41.25,"l":40.6601,"n":7510,"o":40.81,"t":"2026-10-08T04:00:00Z","v":1347895,"vw":40.968164},{"c":41.24,"h":41.37,"l":41.1,"n":5137,"o":41.33,"t":"2026-10-09T04:00:00Z","v":766129,"vw":41.241498},{"c":41.3,"h":41.51,"l":41.265,"n":3903,"o":41.27,"t":"2026-10-12T04:00:00Z","v":1045186,"vw":41.361997},{"c":41.38,"h":41.58,"l":41.15,"n":4969,"o":41.47,"t":"2026-10-13T04:00:00Z","v":885460,"vw":41.301091},{"c":41.09,"h":41.2,"l":40.8,"n":5696,"o":41.04,"t":"2026-10-14T04:00:00Z","v":891814,"vw":40.965328},{"c":41.66,"h":41.67,"l":41.11,"n":6015,"o":41.23,"t":"2026-10-15T04:00:00Z","v":1312057,"vw":41.528517},{"c":41.52,"h":42.075,"l":41.3399,"n":6073,"o":41.75,"t":"2026-10-16T04:00:00Z","v":923906,"vw":41.620948},{"c":41.43,"h":41.6,"l":41.375,"n":4793,"o":41.53,"t":"2026-10-19T04:00:00Z","v":753217,"vw":41.449818},{"c":41.92,"h":42.0175,"l":41.44,"n":6001,"o":41.52,"t":"2026-10-20T04:00:00Z","v":1061434,"vw":41.80237},{"c":42.02,"h":42.155,"l":41.845,"n":4801,"o":42.1,"t":"2026-10-21T04:00:00Z","v":771334,"vw":42.011495},{"c":42.33,"h":42.34,"l":41.6618,"n":5927,"o":41.85,"t":"2026-10-22T04:00:00Z","v":874401,"vw":42.043712}],"volatilityBars":[{"c":41.985,"h":42.1186,"l":41.915,"n":313,"o":42.09,"t":"2026-09-22T13:30:00Z","v":65986,"vw":41.991224},{"c":41.925,"h":41.956,"l":41.8599,"n":360,"o":41.956,"t":"2026-09-22T13:45:00Z","v":54325,"vw":41.908119},{"c":41.9389,"h":42,"l":41.905,"n":279,"o":41.9341,"t":"2026-09-22T14:00:00Z","v":29217,"vw":41.959908},{"c":41.745,"h":41.9301,"l":41.745,"n":280,"o":41.9301,"t":"2026-09-22T14:15:00Z","v":24914,"vw":41.821232},{"c":41.691,"h":41.7603,"l":41.685,"n":229,"o":41.75,"t":"2026-09-22T14:30:00Z","v":19496,"vw":41.724431},{"c":41.625,"h":41.66,"l":41.5801,"n":225,"o":41.65,"t":"2026-09-22T14:45:00Z","v":19666,"vw":41.62227},{"c":41.6251,"h":41.68,"l":41.615,"n":179,"o":41.655,"t":"2026-09-22T15:00:00Z","v":22606,"vw":41.643382},{"c":41.5898,"h":41.64,"l":41.5898,"n":153,"o":41.63,"t":"2026-09-22T15:15:00Z","v":15001,"vw":41.614282},{"c":41.565,"h":41.59,"l":41.5499,"n":172,"o":41.575,"t":"2026-09-22T15:30:00Z","v":28339,"vw":41.562852},{"c":41.63,"h":41.63,"l":41.55,"n":154,"o":41.566,"t":"2026-09-22T15:45:00Z","v":21853,"vw":41.589519},{"c":41.665,"h":41.67,"l":41.635,"n":96,"o":41.645,"t":"2026-09-22T16:00:00Z","v":11298,"vw":41.655454},{"c":41.6692,"h":41.6692,"l":41.6451,"n":72,"o":41.66,"t":"2026-09-22T16:15:00Z","v":9834,"vw":41.654914},{"c":41.665,"h":41.69,"l":41.665,"n":122,"o":41.67,"t":"2026-09-22T16:30:00Z","v":32022,"vw":41.681945},{"c":41.685,"h":41.71,"l":41.67,"n":140,"o":41.67,"t":"2026-09-22T16:45:00Z","v":31288,"vw":41.691104},{"c":41.6499,"h":41.7,"l":41.6253,"n":140,"o":41.7,"t":"2026-09-22T17:00:00Z","v":11530,"vw":41.658942},{"c":41.675,"h":41.676,"l":41.6301,"n":106,"o":41.6446,"t":"2026-09-22T17:15:00Z","v":11693,"vw":41.648001},{"c":41.715,"h":41.715,"l":41.68,"n":85,"o":41.6976,"t":"2026-09-22T17:30:00Z","v":7779,"vw":41.698594},{"c":41.805,"h":41.82,"l":41.71,"n":152,"o":41.72,"t":"2026-09-22T17:45:00Z","v":15392,"vw":41.737209},{"c":41.725,"h":41.8,"l":41.725,"n":208,"o":41.795,"t":"2026-09-22T18:00:00Z","v":25131,"vw":41.770676},{"c":41.725,"h":41.7499,"l":41.72,"n":134,"o":41.74,"t":"2026-09-22T18:15:00Z","v":16736,"vw":41.735297},{"c":41.69,"h":41.73,"l":41.68,"n":158,"o":41.7299,"t":"2026-09-22T18:30:00Z","v":27582,"vw":41.704288},{"c":41.71,"h":41.715,"l":41.6876,"n":175,"o":41.6876,"t":"2026-09-22T18:45:00Z","v":20733,"vw":41.704204},{"c":41.7185,"h":41.725,"l":41.69,"n":207,"o":41.7099,"t":"2026-09-22T19:00:00Z","v":18531,"vw":41.707745},{"c":41.73,"h":41.73,"l":41.7051,"n":176,"o":41.7101,"t":"2026-09-22T19:15:00Z","v":20949,"vw":41.719247},{"c":41.76,"h":41.79,"l":41.715,"n":212,"o":41.7284,"t":"2026-09-22T19:30:00Z","v":155023,"vw":41.750661},{"c":41.658,"h":41.79,"l":41.658,"n":290,"o":41.76,"t":"2026-09-22T19:45:00Z","v":35165,"vw":41.701123},{"c":41.66,"h":41.66,"l":41.66,"n":4,"o":41.66,"t":"2026-09-22T20:00:00Z","v":4120,"vw":41.66},{"c":41.49,"h":41.61,"l":41.432,"n":373,"o":41.58,"t":"2026-09-23T13:30:00Z","v":63079,"vw":41.564733},{"c":41.48,"h":41.49,"l":41.3938,"n":367,"o":41.4895,"t":"2026-09-23T13:45:00Z","v":48512,"vw":41.441724},{"c":41.6,"h":41.6,"l":41.475,"n":335,"o":41.485,"t":"2026-09-23T14:00:00Z","v":42004,"vw":41.535452},{"c":41.544,"h":41.67,"l":41.53,"n":273,"o":41.61,"t":"2026-09-23T14:15:00Z","v":22720,"vw":41.588331},{"c":41.53,"h":41.61,"l":41.525,"n":345,"o":41.57,"t":"2026-09-23T14:30:00Z","v":36286,"vw":41.558957},{"c":41.56,"h":41.59,"l":41.49,"n":373,"o":41.52,"t":"2026-09-23T14:45:00Z","v":35819,"vw":41.555265},{"c":41.63,"h":41.64,"l":41.5401,"n":260,"o":41.56,"t":"2026-09-23T15:00:00Z","v":34405,"vw":41.607093},{"c":41.595,"h":41.66,"l":41.595,"n":201,"o":41.625,"t":"2026-09-23T15:15:00Z","v":20976,"vw":41.632509},{"c":41.6,"h":41.61,"l":41.575,"n":234,"o":41.59,"t":"2026-09-23T15:30:00Z","v":54125,"vw":41.587669},{"c":41.596,"h":41.61,"l":41.57,"n":168,"o":41.6,"t":"2026-09-23T15:45:00Z","v":42362,"vw":41.585057},{"c":41.575,"h":41.59,"l":41.555,"n":131,"o":41.59,"t":"2026-09-23T16:00:00Z","v":13347,"vw":41.569124},{"c":41.6053,"h":41.606,"l":41.565,"n":193,"o":41.575,"t":"2026-09-23T16:15:00Z","v":26161,"vw":41.581607},{"c":41.595,"h":41.626,"l":41.5801,"n":153,"o":41.626,"t":"2026-09-23T16:30:00Z","v":20730,"vw":41.597391},{"c":41.56,"h":41.6,"l":41.544,"n":183,"o":41.595,"t":"2026-09-23T16:45:00Z","v":17784,"vw":41.564883},{"c":41.5261,"h":41.568,"l":41.48,"n":196,"o":41.565,"t":"2026-09-23T17:00:00Z","v":16176,"vw":41.509363},{"c":41.565,"h":41.57,"l":41.52,"n":130,"o":41.525,"t":"2026-09-23T17:15:00Z","v":17132,"vw":41.547459},{"c":41.555,"h":41.565,"l":41.49,"n":270,"o":41.56,"t":"2026-09-23T17:30:00Z","v":32190,"vw":41.518183},{"c":41.595,"h":41.595,"l":41.555,"n":200,"o":41.555,"t":"2026-09-23T17:45:00Z","v":65910,"vw":41.568818},{"c":41.555,"h":41.6,"l":41.545,"n":193,"o":41.6,"t":"2026-09-23T18:00:00Z","v":26635,"vw":41.564046},{"c":41.525,"h":41.555,"l":41.525,"n":132,"o":41.55,"t":"2026-09-23T18:15:00Z","v":13905,"vw":41.546517},{"c":41.4551,"h":41.52,"l":41.455,"n":167,"o":41.52,"t":"2026-09-23T18:30:00Z","v":26523,"vw":41.491629},{"c":41.475,"h":41.4799,"l":41.43,"n":174,"o":41.45,"t":"2026-09-23T18:45:00Z","v":34440,"vw":41.447196},{"c":41.455,"h":41.485,"l":41.45,"n":296,"o":41.4652,"t":"2026-09-23T19:00:00Z","v":52292,"vw":41.465915},{"c":41.425,"h":41.46,"l":41.39,"n":282,"o":41.45,"t":"2026-09-23T19:15:00Z","v":46971,"vw":41.425792},{"c":41.435,"h":41.45,"l":41.415,"n":190,"o":41.42,"t":"2026-09-23T19:30:00Z","v":33492,"vw":41.428623},{"c":41.33,"h":41.43,"l":41.32,"n":460,"o":41.43,"t":"2026-09-23T19:45:00Z","v":67002,"vw":41.357162},{"c":41,"h":41.36,"l":41,"n":6,"o":41.36,"t":"2026-09-23T20:00:00Z","v":5800,"vw":41.341366},{"c":41.105,"h":41.31,"l":41.08,"n":490,"o":41.28,"t":"2026-09-24T13:30:00Z","v":34990,"vw":41.227437},{"c":41.175,"h":41.19,"l":41.05,"n":258,"o":41.07,"t":"2026-09-24T13:45:00Z","v":33140,"vw":41.126649},{"c":41.19,"h":41.23,"l":41.155,"n":254,"o":41.16,"t":"2026-09-24T14:00:00Z","v":46797,"vw":41.177384},{"c":41.1001,"h":41.19,"l":41.095,"n":163,"o":41.16,"t":"2026-09-24T14:15:00Z","v":15278,"vw":41.14001},{"c":41.07,"h":41.15,"l":41.06,"n":151,"o":41.1,"t":"2026-09-24T14:30:00Z","v":22481,"vw":41.097253},{"c":41.05,"h":41.07,"l":41.0299,"n":169,"o":41.055,"t":"2026-09-24T14:45:00Z","v":28236,"vw":41.044961},{"c":40.97,"h":41.04,"l":40.97,"n":163,"o":41.04,"t":"2026-09-24T15:00:00Z","v":19070,"vw":41.017752},{"c":40.9896,"h":41.02,"l":40.98,"n":154,"o":40.99,"t":"2026-09-24T15:15:00Z","v":21635,"vw":40.996512},{"c":40.97,"h":40.99,"l":40.95,"n":135,"o":40.98,"t":"2026-09-24T15:30:00Z","v":23217,"vw":40.97299},{"c":40.935,"h":40.97,"l":40.935,"n":127,"o":40.97,"t":"2026-09-24T15:45:00Z","v":21333,"vw":40.944041},{"c":40.95,"h":40.95,"l":40.905,"n":160,"o":40.93,"t":"2026-09-24T16:00:00Z","v":20233,"vw":40.924258},{"c":41.13,"h":41.24,"l":40.96,"n":560,"o":40.965,"t":"2026-09-24T16:15:00Z","v":62430,"vw":41.100793},{"c":41.155,"h":41.22,"l":41.085,"n":175,"o":41.13,"t":"2026-09-24T16:30:00Z","v":19656,"vw":41.133144},{"c":41.158,"h":41.175,"l":41.14,"n":108,"o":41.1598,"t":"2026-09-24T16:45:00Z","v":14569,"vw":41.153565},{"c":41.135,"h":41.14,"l":41.08,"n":147,"o":41.105,"t":"2026-09-24T17:00:00Z","v":25696,"vw":41.108111},{"c":41.045,"h":41.12,"l":41.04,"n":136,"o":41.12,"t":"2026-09-24T17:15:00Z","v":25826,"vw":41.091091},{"c":40.995,"h":41.065,"l":40.99,"n":174,"o":41.05,"t":"2026-09-24T17:30:00Z","v":43258,"vw":41.025248},{"c":41.05,"h":41.055,"l":40.995,"n":119,"o":40.995,"t":"2026-09-24T17:45:00Z","v":13975,"vw":41.035173},{"c":41.055,"h":41.065,"l":40.99,"n":159,"o":41.06,"t":"2026-09-24T18:00:00Z","v":19609,"vw":41.04069},{"c":41.115,"h":41.13,"l":41.0499,"n":230,"o":41.0654,"t":"2026-09-24T18:15:00Z","v":31805,"vw":41.082677},{"c":41.05,"h":41.1,"l":41.015,"n":211,"o":41.1,"t":"2026-09-24T18:30:00Z","v":37865,"vw":41.046669},{"c":41.03,"h":41.065,"l":41.01,"n":316,"o":41.04,"t":"2026-09-24T18:45:00Z","v":39525,"vw":41.034203},{"c":40.996,"h":41.03,"l":40.99,"n":145,"o":41.025,"t":"2026-09-24T19:00:00Z","v":68880,"vw":41.001571},{"c":40.985,"h":40.995,"l":40.96,"n":243,"o":40.99,"t":"2026-09-24T19:15:00Z","v":36069,"vw":40.980284},{"c":41.045,"h":41.0493,"l":40.985,"n":204,"o":40.99,"t":"2026-09-24T19:30:00Z","v":23814,"vw":41.02672},{"c":41.02,"h":41.05,"l":41,"n":361,"o":41.035,"t":"2026-09-24T19:45:00Z","v":38951,"vw":41.022052},{"c":41.02,"h":41.02,"l":41.02,"n":4,"o":41.02,"t":"2026-09-24T20:00:00Z","v":4186,"vw":41.02},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-25T11:00:00Z","v":250,"vw":41},{"c":41.15,"h":41.2267,"l":41.06,"n":405,"o":41.13,"t":"2026-09-25T13:30:00Z","v":53652,"vw":41.133309},{"c":41.155,"h":41.175,"l":41.1,"n":284,"o":41.14,"t":"2026-09-25T13:45:00Z","v":64156,"vw":41.14731},{"c":41.0801,"h":41.1296,"l":40.9707,"n":488,"o":41.1296,"t":"2026-09-25T14:00:00Z","v":102102,"vw":41.053363},{"c":41.12,"h":41.155,"l":41.07,"n":251,"o":41.09,"t":"2026-09-25T14:15:00Z","v":28692,"vw":41.120992},{"c":41.14,"h":41.1455,"l":41.09,"n":206,"o":41.11,"t":"2026-09-25T14:30:00Z","v":22152,"vw":41.116632},{"c":41.11,"h":41.14,"l":41.085,"n":198,"o":41.135,"t":"2026-09-25T14:45:00Z","v":18996,"vw":41.108057},{"c":41.12,"h":41.185,"l":41.085,"n":171,"o":41.12,"t":"2026-09-25T15:00:00Z","v":15405,"vw":41.121724},{"c":41.13,"h":41.155,"l":41.11,"n":165,"o":41.11,"t":"2026-09-25T15:15:00Z","v":19643,"vw":41.13008},{"c":41.07,"h":41.17,"l":41.07,"n":246,"o":41.145,"t":"2026-09-25T15:30:00Z","v":35554,"vw":41.118401},{"c":41.22,"h":41.22,"l":41.06,"n":267,"o":41.06,"t":"2026-09-25T15:45:00Z","v":31141,"vw":41.154906},{"c":41.376,"h":41.385,"l":41.24,"n":213,"o":41.24,"t":"2026-09-25T16:00:00Z","v":21816,"vw":41.322767},{"c":41.35,"h":41.3799,"l":41.32,"n":131,"o":41.365,"t":"2026-09-25T16:15:00Z","v":15913,"vw":41.346407},{"c":41.33,"h":41.375,"l":41.29,"n":326,"o":41.355,"t":"2026-09-25T16:30:00Z","v":40004,"vw":41.335644},{"c":41.26,"h":41.31,"l":41.26,"n":89,"o":41.3099,"t":"2026-09-25T16:45:00Z","v":14476,"vw":41.288359},{"c":41.2999,"h":41.3094,"l":41.265,"n":183,"o":41.265,"t":"2026-09-25T17:00:00Z","v":98008,"vw":41.289272},{"c":41.285,"h":41.3,"l":41.255,"n":101,"o":41.3,"t":"2026-09-25T17:15:00Z","v":21768,"vw":41.267386},{"c":41.2901,"h":41.3,"l":41.24,"n":126,"o":41.295,"t":"2026-09-25T17:30:00Z","v":44857,"vw":41.264046},{"c":41.2999,"h":41.2999,"l":41.27,"n":81,"o":41.2899,"t":"2026-09-25T17:45:00Z","v":30548,"vw":41.28062},{"c":41.29,"h":41.29,"l":41.255,"n":95,"o":41.29,"t":"2026-09-25T18:00:00Z","v":16788,"vw":41.26847},{"c":41.2776,"h":41.305,"l":41.265,"n":103,"o":41.295,"t":"2026-09-25T18:15:00Z","v":11183,"vw":41.291985},{"c":41.2599,"h":41.2901,"l":41.25,"n":101,"o":41.29,"t":"2026-09-25T18:30:00Z","v":11375,"vw":41.276284},{"c":41.264,"h":41.2751,"l":41.2524,"n":112,"o":41.265,"t":"2026-09-25T18:45:00Z","v":15841,"vw":41.263095},{"c":41.2941,"h":41.295,"l":41.23,"n":144,"o":41.27,"t":"2026-09-25T19:00:00Z","v":14581,"vw":41.26028},{"c":41.26,"h":41.295,"l":41.2541,"n":120,"o":41.29,"t":"2026-09-25T19:15:00Z","v":19974,"vw":41.285307},{"c":41.33,"h":41.34,"l":41.25,"n":258,"o":41.26,"t":"2026-09-25T19:30:00Z","v":50806,"vw":41.296365},{"c":41.31,"h":41.37,"l":41.3,"n":389,"o":41.335,"t":"2026-09-25T19:45:00Z","v":44581,"vw":41.333162},{"c":41.32,"h":41.32,"l":41.32,"n":4,"o":41.32,"t":"2026-09-25T20:00:00Z","v":5356,"vw":41.32},{"c":41.035,"h":41.22,"l":40.93,"n":537,"o":41.22,"t":"2026-09-28T13:30:00Z","v":118820,"vw":41.034572},{"c":41.085,"h":41.1,"l":41,"n":310,"o":41.03,"t":"2026-09-28T13:45:00Z","v":31170,"vw":41.063895},{"c":41.17,"h":41.224,"l":41.06,"n":301,"o":41.09,"t":"2026-09-28T14:00:00Z","v":32100,"vw":41.129858},{"c":41.21,"h":41.2101,"l":41.15,"n":268,"o":41.18,"t":"2026-09-28T14:15:00Z","v":53300,"vw":41.18937},{"c":41.1399,"h":41.21,"l":41.12,"n":208,"o":41.205,"t":"2026-09-28T14:30:00Z","v":17635,"vw":41.16782},{"c":40.99,"h":41.13,"l":40.99,"n":266,"o":41.13,"t":"2026-09-28T14:45:00Z","v":27500,"vw":41.075144},{"c":40.93,"h":41,"l":40.93,"n":253,"o":40.99,"t":"2026-09-28T15:00:00Z","v":37462,"vw":40.971685},{"c":40.92,"h":40.95,"l":40.9,"n":350,"o":40.925,"t":"2026-09-28T15:15:00Z","v":41401,"vw":40.928325},{"c":40.9294,"h":40.965,"l":40.915,"n":170,"o":40.93,"t":"2026-09-28T15:30:00Z","v":19691,"vw":40.936593},{"c":40.88,"h":40.92,"l":40.861,"n":198,"o":40.915,"t":"2026-09-28T15:45:00Z","v":26058,"vw":40.886015},{"c":40.92,"h":40.9373,"l":40.8801,"n":183,"o":40.89,"t":"2026-09-28T16:00:00Z","v":18329,"vw":40.904626},{"c":41.1499,"h":41.185,"l":40.91,"n":563,"o":40.92,"t":"2026-09-28T16:15:00Z","v":55809,"vw":41.049376},{"c":41.01,"h":41.15,"l":40.985,"n":235,"o":41.15,"t":"2026-09-28T16:30:00Z","v":24450,"vw":41.022995},{"c":40.9938,"h":41.04,"l":40.945,"n":236,"o":41.02,"t":"2026-09-28T16:45:00Z","v":27187,"vw":40.998998},{"c":41.14,"h":41.2289,"l":40.995,"n":456,"o":41,"t":"2026-09-28T17:00:00Z","v":60647,"vw":41.113018},{"c":41.04,"h":41.14,"l":41.04,"n":211,"o":41.13,"t":"2026-09-28T17:15:00Z","v":14723,"vw":41.088588},{"c":41.0642,"h":41.075,"l":41.03,"n":166,"o":41.06,"t":"2026-09-28T17:30:00Z","v":56108,"vw":41.043075},{"c":41.0899,"h":41.09,"l":41.06,"n":182,"o":41.0754,"t":"2026-09-28T17:45:00Z","v":30641,"vw":41.079546},{"c":41.1,"h":41.105,"l":41.0801,"n":158,"o":41.09,"t":"2026-09-28T18:00:00Z","v":18321,"vw":41.088698},{"c":41.085,"h":41.12,"l":41.08,"n":143,"o":41.1199,"t":"2026-09-28T18:15:00Z","v":14297,"vw":41.101113},{"c":41.1,"h":41.1,"l":41.0745,"n":193,"o":41.0745,"t":"2026-09-28T18:30:00Z","v":28361,"vw":41.08873},{"c":41.085,"h":41.11,"l":41.0599,"n":174,"o":41.085,"t":"2026-09-28T18:45:00Z","v":23988,"vw":41.090035},{"c":41.005,"h":41.07,"l":41.005,"n":237,"o":41.07,"t":"2026-09-28T19:00:00Z","v":20754,"vw":41.036079},{"c":41.05,"h":41.06,"l":40.9951,"n":179,"o":41.01,"t":"2026-09-28T19:15:00Z","v":19522,"vw":41.028779},{"c":41.06,"h":41.08,"l":41.041,"n":225,"o":41.055,"t":"2026-09-28T19:30:00Z","v":19960,"vw":41.060547},{"c":41.02,"h":41.075,"l":41.005,"n":356,"o":41.06,"t":"2026-09-28T19:45:00Z","v":27637,"vw":41.03463},{"c":41.02,"h":41.02,"l":41.02,"n":5,"o":41.02,"t":"2026-09-28T20:00:00Z","v":7483,"vw":41.02},{"c":41.12,"h":41.1801,"l":40.935,"n":588,"o":41.07,"t":"2026-09-29T13:30:00Z","v":82669,"vw":41.064801},{"c":40.94,"h":41.12,"l":40.94,"n":308,"o":41.12,"t":"2026-09-29T13:45:00Z","v":27557,"vw":41.019511},{"c":40.99,"h":41.02,"l":40.93,"n":383,"o":40.94,"t":"2026-09-29T14:00:00Z","v":55506,"vw":40.959372},{"c":40.875,"h":41,"l":40.86,"n":332,"o":40.985,"t":"2026-09-29T14:15:00Z","v":26728,"vw":40.9236},{"c":40.845,"h":40.89,"l":40.775,"n":456,"o":40.88,"t":"2026-09-29T14:30:00Z","v":117226,"vw":40.828613},{"c":40.815,"h":40.8499,"l":40.8057,"n":197,"o":40.84,"t":"2026-09-29T14:45:00Z","v":32794,"vw":40.828783},{"c":40.735,"h":40.825,"l":40.735,"n":175,"o":40.82,"t":"2026-09-29T15:00:00Z","v":22753,"vw":40.786631},{"c":40.73,"h":40.7771,"l":40.7207,"n":207,"o":40.74,"t":"2026-09-29T15:15:00Z","v":45161,"vw":40.750375},{"c":40.75,"h":40.775,"l":40.725,"n":200,"o":40.74,"t":"2026-09-29T15:30:00Z","v":23973,"vw":40.749017},{"c":40.69,"h":40.785,"l":40.69,"n":349,"o":40.755,"t":"2026-09-29T15:45:00Z","v":28920,"vw":40.746715},{"c":40.7151,"h":40.736,"l":40.68,"n":141,"o":40.7,"t":"2026-09-29T16:00:00Z","v":13725,"vw":40.705107},{"c":40.715,"h":40.745,"l":40.705,"n":134,"o":40.72,"t":"2026-09-29T16:15:00Z","v":25136,"vw":40.720234},{"c":40.7151,"h":40.725,"l":40.7,"n":138,"o":40.71,"t":"2026-09-29T16:30:00Z","v":30691,"vw":40.712854},{"c":40.715,"h":40.73,"l":40.695,"n":122,"o":40.72,"t":"2026-09-29T16:45:00Z","v":27405,"vw":40.710596},{"c":40.715,"h":40.72,"l":40.68,"n":173,"o":40.71,"t":"2026-09-29T17:00:00Z","v":35124,"vw":40.69768},{"c":40.7,"h":40.725,"l":40.67,"n":338,"o":40.7141,"t":"2026-09-29T17:15:00Z","v":102017,"vw":40.680675},{"c":40.755,"h":40.755,"l":40.695,"n":165,"o":40.695,"t":"2026-09-29T17:30:00Z","v":19085,"vw":40.724908},{"c":40.75,"h":40.78,"l":40.73,"n":227,"o":40.755,"t":"2026-09-29T17:45:00Z","v":31275,"vw":40.752353},{"c":40.765,"h":40.825,"l":40.745,"n":405,"o":40.75,"t":"2026-09-29T18:00:00Z","v":62229,"vw":40.775709},{"c":40.7701,"h":40.81,"l":40.76,"n":162,"o":40.77,"t":"2026-09-29T18:15:00Z","v":19603,"vw":40.782893},{"c":40.83,"h":40.875,"l":40.76,"n":388,"o":40.78,"t":"2026-09-29T18:30:00Z","v":53267,"vw":40.837441},{"c":40.8151,"h":40.84,"l":40.79,"n":144,"o":40.84,"t":"2026-09-29T18:45:00Z","v":18668,"vw":40.81037},{"c":40.8306,"h":40.85,"l":40.81,"n":229,"o":40.825,"t":"2026-09-29T19:00:00Z","v":38533,"vw":40.831496},{"c":40.85,"h":40.86,"l":40.825,"n":165,"o":40.84,"t":"2026-09-29T19:15:00Z","v":70010,"vw":40.840693},{"c":40.8798,"h":40.895,"l":40.84,"n":190,"o":40.855,"t":"2026-09-29T19:30:00Z","v":19155,"vw":40.874692},{"c":40.895,"h":40.9,"l":40.87,"n":321,"o":40.885,"t":"2026-09-29T19:45:00Z","v":48490,"vw":40.886529},{"c":40.9,"h":40.92,"l":40.9,"n":6,"o":40.92,"t":"2026-09-29T20:00:00Z","v":6048,"vw":40.918961},{"c":40.92,"h":41.02,"l":40.87,"n":462,"o":41.02,"t":"2026-09-30T13:30:00Z","v":67840,"vw":40.966666},{"c":40.855,"h":40.96,"l":40.85,"n":225,"o":40.93,"t":"2026-09-30T13:45:00Z","v":43193,"vw":40.92412},{"c":40.9,"h":40.94,"l":40.82,"n":615,"o":40.86,"t":"2026-09-30T14:00:00Z","v":70467,"vw":40.887536},{"c":40.8,"h":40.935,"l":40.7899,"n":199,"o":40.895,"t":"2026-09-30T14:15:00Z","v":14960,"vw":40.867789},{"c":40.84,"h":40.87,"l":40.7855,"n":219,"o":40.79,"t":"2026-09-30T14:30:00Z","v":21781,"vw":40.828107},{"c":40.88,"h":40.91,"l":40.84,"n":198,"o":40.85,"t":"2026-09-30T14:45:00Z","v":23984,"vw":40.881401},{"c":40.856,"h":40.895,"l":40.835,"n":594,"o":40.86,"t":"2026-09-30T15:00:00Z","v":55163,"vw":40.869542},{"c":40.865,"h":40.915,"l":40.82,"n":173,"o":40.87,"t":"2026-09-30T15:15:00Z","v":34614,"vw":40.873455},{"c":40.805,"h":40.88,"l":40.805,"n":210,"o":40.87,"t":"2026-09-30T15:30:00Z","v":21764,"vw":40.832699},{"c":40.795,"h":40.83,"l":40.785,"n":272,"o":40.81,"t":"2026-09-30T15:45:00Z","v":97227,"vw":40.793991},{"c":40.84,"h":40.86,"l":40.8,"n":281,"o":40.805,"t":"2026-09-30T16:00:00Z","v":55094,"vw":40.832237},{"c":40.8261,"h":40.84,"l":40.8145,"n":93,"o":40.84,"t":"2026-09-30T16:15:00Z","v":14849,"vw":40.824825},{"c":40.8454,"h":40.855,"l":40.8101,"n":91,"o":40.82,"t":"2026-09-30T16:30:00Z","v":10877,"vw":40.837637},{"c":40.8054,"h":40.83,"l":40.785,"n":99,"o":40.83,"t":"2026-09-30T16:45:00Z","v":36687,"vw":40.809518},{"c":40.7895,"h":40.8001,"l":40.784,"n":94,"o":40.8,"t":"2026-09-30T17:00:00Z","v":23600,"vw":40.795304},{"c":40.75,"h":40.78,"l":40.7085,"n":135,"o":40.78,"t":"2026-09-30T17:15:00Z","v":13204,"vw":40.746088},{"c":40.765,"h":40.77,"l":40.72,"n":87,"o":40.75,"t":"2026-09-30T17:30:00Z","v":12492,"vw":40.749824},{"c":40.7699,"h":40.7699,"l":40.73,"n":166,"o":40.7599,"t":"2026-09-30T17:45:00Z","v":21469,"vw":40.746876},{"c":40.74,"h":40.765,"l":40.73,"n":122,"o":40.765,"t":"2026-09-30T18:00:00Z","v":10956,"vw":40.746783},{"c":40.7,"h":40.7493,"l":40.6701,"n":140,"o":40.735,"t":"2026-09-30T18:15:00Z","v":37510,"vw":40.714652},{"c":40.705,"h":40.71,"l":40.68,"n":238,"o":40.7051,"t":"2026-09-30T18:30:00Z","v":113370,"vw":40.693482},{"c":40.708,"h":40.72,"l":40.66,"n":193,"o":40.705,"t":"2026-09-30T18:45:00Z","v":32029,"vw":40.679121},{"c":40.72,"h":40.725,"l":40.685,"n":199,"o":40.71,"t":"2026-09-30T19:00:00Z","v":32364,"vw":40.70733},{"c":40.7055,"h":40.73,"l":40.69,"n":207,"o":40.7101,"t":"2026-09-30T19:15:00Z","v":143475,"vw":40.700977},{"c":40.71,"h":40.7401,"l":40.69,"n":216,"o":40.705,"t":"2026-09-30T19:30:00Z","v":45694,"vw":40.722119},{"c":40.56,"h":40.72,"l":40.56,"n":472,"o":40.72,"t":"2026-09-30T19:45:00Z","v":55710,"vw":40.638347},{"c":40.58,"h":40.58,"l":40.58,"n":4,"o":40.58,"t":"2026-09-30T20:00:00Z","v":5364,"vw":40.58},{"c":40.48,"h":40.755,"l":40.465,"n":582,"o":40.59,"t":"2026-10-01T13:30:00Z","v":76709,"vw":40.608041},{"c":40.48,"h":40.5954,"l":40.48,"n":441,"o":40.4838,"t":"2026-10-01T13:45:00Z","v":54841,"vw":40.54387},{"c":40.39,"h":40.48,"l":40.2941,"n":475,"o":40.48,"t":"2026-10-01T14:00:00Z","v":38785,"vw":40.367387},{"c":40.435,"h":40.47,"l":40.4,"n":232,"o":40.4,"t":"2026-10-01T14:15:00Z","v":19060,"vw":40.434926},{"c":40.5,"h":40.5354,"l":40.43,"n":381,"o":40.44,"t":"2026-10-01T14:30:00Z","v":37777,"vw":40.485819},{"c":40.495,"h":40.545,"l":40.44,"n":344,"o":40.51,"t":"2026-10-01T14:45:00Z","v":52681,"vw":40.478954},{"c":40.46,"h":40.49,"l":40.3939,"n":248,"o":40.49,"t":"2026-10-01T15:00:00Z","v":36499,"vw":40.440379},{"c":40.455,"h":40.5,"l":40.446,"n":170,"o":40.47,"t":"2026-10-01T15:15:00Z","v":19882,"vw":40.468319},{"c":40.535,"h":40.565,"l":40.435,"n":166,"o":40.445,"t":"2026-10-01T15:30:00Z","v":27625,"vw":40.510993},{"c":40.6597,"h":40.6745,"l":40.545,"n":352,"o":40.555,"t":"2026-10-01T15:45:00Z","v":39951,"vw":40.610911},{"c":40.715,"h":40.74,"l":40.67,"n":152,"o":40.67,"t":"2026-10-01T16:00:00Z","v":15146,"vw":40.704685},{"c":40.77,"h":40.795,"l":40.69,"n":147,"o":40.7,"t":"2026-10-01T16:15:00Z","v":14808,"vw":40.74085},{"c":40.84,"h":40.84,"l":40.765,"n":123,"o":40.77,"t":"2026-10-01T16:30:00Z","v":16847,"vw":40.806148},{"c":40.796,"h":40.835,"l":40.76,"n":168,"o":40.8338,"t":"2026-10-01T16:45:00Z","v":25466,"vw":40.798415},{"c":40.81,"h":40.845,"l":40.775,"n":214,"o":40.775,"t":"2026-10-01T17:00:00Z","v":30095,"vw":40.812474},{"c":40.855,"h":40.9093,"l":40.7945,"n":151,"o":40.8,"t":"2026-10-01T17:15:00Z","v":16288,"vw":40.850841},{"c":40.9273,"h":40.95,"l":40.855,"n":345,"o":40.855,"t":"2026-10-01T17:30:00Z","v":48525,"vw":40.893877},{"c":40.82,"h":40.925,"l":40.805,"n":167,"o":40.92,"t":"2026-10-01T17:45:00Z","v":17675,"vw":40.861086},{"c":40.855,"h":40.86,"l":40.775,"n":370,"o":40.8,"t":"2026-10-01T18:00:00Z","v":61175,"vw":40.817908},{"c":40.87,"h":40.91,"l":40.845,"n":415,"o":40.86,"t":"2026-10-01T18:15:00Z","v":149678,"vw":40.880437},{"c":40.9045,"h":40.97,"l":40.86,"n":263,"o":40.88,"t":"2026-10-01T18:30:00Z","v":31782,"vw":40.925757},{"c":40.9101,"h":40.9101,"l":40.88,"n":197,"o":40.895,"t":"2026-10-01T18:45:00Z","v":78068,"vw":40.887412},{"c":40.925,"h":40.9263,"l":40.89,"n":192,"o":40.915,"t":"2026-10-01T19:00:00Z","v":27762,"vw":40.910762},{"c":40.95,"h":40.968,"l":40.92,"n":317,"o":40.92,"t":"2026-10-01T19:15:00Z","v":44342,"vw":40.932993},{"c":40.94,"h":40.995,"l":40.93,"n":283,"o":40.965,"t":"2026-10-01T19:30:00Z","v":40804,"vw":40.963669},{"c":40.955,"h":40.9999,"l":40.935,"n":433,"o":40.935,"t":"2026-10-01T19:45:00Z","v":54962,"vw":40.966211},{"c":40.97,"h":40.97,"l":40.97,"n":4,"o":40.97,"t":"2026-10-01T20:00:00Z","v":4562,"vw":40.97},{"c":41.33,"h":41.3701,"l":41.2,"n":617,"o":41.2,"t":"2026-10-02T13:30:00Z","v":88128,"vw":41.30647},{"c":41.27,"h":41.46,"l":41.235,"n":600,"o":41.345,"t":"2026-10-02T13:45:00Z","v":80323,"vw":41.359376},{"c":41.345,"h":41.37,"l":41.21,"n":571,"o":41.26,"t":"2026-10-02T14:00:00Z","v":76766,"vw":41.297479},{"c":41.35,"h":41.375,"l":41.315,"n":271,"o":41.3495,"t":"2026-10-02T14:15:00Z","v":39483,"vw":41.349819},{"c":41.418,"h":41.418,"l":41.295,"n":381,"o":41.34,"t":"2026-10-02T14:30:00Z","v":47587,"vw":41.364994},{"c":41.395,"h":41.45,"l":41.38,"n":276,"o":41.41,"t":"2026-10-02T14:45:00Z","v":32205,"vw":41.407209},{"c":41.23,"h":41.405,"l":41.21,"n":285,"o":41.4,"t":"2026-10-02T15:00:00Z","v":40578,"vw":41.284406},{"c":41.275,"h":41.275,"l":41.17,"n":309,"o":41.24,"t":"2026-10-02T15:15:00Z","v":50103,"vw":41.210794},{"c":41.305,"h":41.335,"l":41.26,"n":273,"o":41.275,"t":"2026-10-02T15:30:00Z","v":47046,"vw":41.30939},{"c":41.3099,"h":41.335,"l":41.3,"n":200,"o":41.3,"t":"2026-10-02T15:45:00Z","v":23282,"vw":41.311915},{"c":41.29,"h":41.32,"l":41.2499,"n":249,"o":41.32,"t":"2026-10-02T16:00:00Z","v":37676,"vw":41.275426},{"c":41.2301,"h":41.29,"l":41.22,"n":173,"o":41.28,"t":"2026-10-02T16:15:00Z","v":21011,"vw":41.263826},{"c":41.25,"h":41.2554,"l":41.22,"n":179,"o":41.24,"t":"2026-10-02T16:30:00Z","v":19236,"vw":41.242545},{"c":41.3093,"h":41.31,"l":41.25,"n":159,"o":41.255,"t":"2026-10-02T16:45:00Z","v":26174,"vw":41.286041},{"c":41.3,"h":41.346,"l":41.29,"n":225,"o":41.304,"t":"2026-10-02T17:00:00Z","v":27564,"vw":41.312529},{"c":41.24,"h":41.32,"l":41.235,"n":120,"o":41.3,"t":"2026-10-02T17:15:00Z","v":15318,"vw":41.275987},{"c":41.295,"h":41.3163,"l":41.25,"n":312,"o":41.25,"t":"2026-10-02T17:30:00Z","v":73341,"vw":41.287665},{"c":41.295,"h":41.32,"l":41.26,"n":291,"o":41.3,"t":"2026-10-02T17:45:00Z","v":27735,"vw":41.290517},{"c":41.295,"h":41.3,"l":41.265,"n":109,"o":41.3,"t":"2026-10-02T18:00:00Z","v":268812,"vw":41.298915},{"c":41.29,"h":41.2901,"l":41.2599,"n":145,"o":41.285,"t":"2026-10-02T18:15:00Z","v":26848,"vw":41.281153},{"c":41.31,"h":41.31,"l":41.275,"n":164,"o":41.29,"t":"2026-10-02T18:30:00Z","v":131960,"vw":41.281792},{"c":41.32,"h":41.32,"l":41.295,"n":147,"o":41.315,"t":"2026-10-02T18:45:00Z","v":13703,"vw":41.308194},{"c":41.3299,"h":41.3354,"l":41.3033,"n":150,"o":41.33,"t":"2026-10-02T19:00:00Z","v":17182,"vw":41.320383},{"c":41.325,"h":41.34,"l":41.305,"n":162,"o":41.32,"t":"2026-10-02T19:15:00Z","v":18474,"vw":41.321622},{"c":41.3399,"h":41.35,"l":41.3101,"n":257,"o":41.325,"t":"2026-10-02T19:30:00Z","v":28756,"vw":41.328874},{"c":41.26,"h":41.34,"l":41.24,"n":467,"o":41.33,"t":"2026-10-02T19:45:00Z","v":46001,"vw":41.276527},{"c":41.28,"h":41.28,"l":41.28,"n":4,"o":41.28,"t":"2026-10-02T20:00:00Z","v":3889,"vw":41.28},{"c":41.07,"h":41.2799,"l":41.05,"n":562,"o":41.21,"t":"2026-10-05T13:30:00Z","v":67001,"vw":41.158025},{"c":41.1,"h":41.115,"l":40.995,"n":593,"o":41.07,"t":"2026-10-05T13:45:00Z","v":65346,"vw":41.042131},{"c":41.33,"h":41.345,"l":41.08,"n":472,"o":41.09,"t":"2026-10-05T14:00:00Z","v":42665,"vw":41.208875},{"c":41.42,"h":41.47,"l":41.35,"n":204,"o":41.35,"t":"2026-10-05T14:15:00Z","v":16757,"vw":41.418006},{"c":41.37,"h":41.4224,"l":41.32,"n":396,"o":41.42,"t":"2026-10-05T14:30:00Z","v":37935,"vw":41.358305},{"c":41.37,"h":41.38,"l":41.3099,"n":228,"o":41.375,"t":"2026-10-05T14:45:00Z","v":22321,"vw":41.348541},{"c":41.365,"h":41.38,"l":41.3145,"n":107,"o":41.38,"t":"2026-10-05T15:00:00Z","v":13984,"vw":41.340406},{"c":41.405,"h":41.405,"l":41.355,"n":159,"o":41.355,"t":"2026-10-05T15:15:00Z","v":15701,"vw":41.381426},{"c":41.444,"h":41.45,"l":41.395,"n":144,"o":41.3994,"t":"2026-10-05T15:30:00Z","v":26005,"vw":41.413069},{"c":41.465,"h":41.465,"l":41.424,"n":134,"o":41.43,"t":"2026-10-05T15:45:00Z","v":27930,"vw":41.44364},{"c":41.5,"h":41.5045,"l":41.45,"n":109,"o":41.46,"t":"2026-10-05T16:00:00Z","v":381666,"vw":41.468394},{"c":41.5,"h":41.51,"l":41.4799,"n":109,"o":41.4799,"t":"2026-10-05T16:15:00Z","v":25041,"vw":41.493842},{"c":41.5599,"h":41.56,"l":41.51,"n":123,"o":41.51,"t":"2026-10-05T16:30:00Z","v":16459,"vw":41.536989},{"c":41.54,"h":41.5699,"l":41.53,"n":157,"o":41.565,"t":"2026-10-05T16:45:00Z","v":28058,"vw":41.539862},{"c":41.53,"h":41.54,"l":41.524,"n":100,"o":41.54,"t":"2026-10-05T17:00:00Z","v":21153,"vw":41.529992},{"c":41.525,"h":41.54,"l":41.52,"n":148,"o":41.53,"t":"2026-10-05T17:15:00Z","v":18121,"vw":41.528791},{"c":41.56,"h":41.56,"l":41.5197,"n":134,"o":41.526,"t":"2026-10-05T17:30:00Z","v":36934,"vw":41.531348},{"c":41.6,"h":41.6,"l":41.5489,"n":132,"o":41.56,"t":"2026-10-05T17:45:00Z","v":35983,"vw":41.58147},{"c":41.61,"h":41.625,"l":41.5945,"n":147,"o":41.61,"t":"2026-10-05T18:00:00Z","v":17494,"vw":41.610288},{"c":41.63,"h":41.635,"l":41.605,"n":146,"o":41.6199,"t":"2026-10-05T18:15:00Z","v":18447,"vw":41.613403},{"c":41.62,"h":41.64,"l":41.62,"n":112,"o":41.6359,"t":"2026-10-05T18:30:00Z","v":27021,"vw":41.62593},{"c":41.61,"h":41.625,"l":41.59,"n":108,"o":41.624,"t":"2026-10-05T18:45:00Z","v":14081,"vw":41.600036},{"c":41.6729,"h":41.685,"l":41.62,"n":149,"o":41.62,"t":"2026-10-05T19:00:00Z","v":22219,"vw":41.643616},{"c":41.62,"h":41.67,"l":41.62,"n":173,"o":41.67,"t":"2026-10-05T19:15:00Z","v":35687,"vw":41.645365},{"c":41.6,"h":41.62,"l":41.57,"n":232,"o":41.62,"t":"2026-10-05T19:30:00Z","v":33259,"vw":41.588413},{"c":41.43,"h":41.59,"l":41.415,"n":488,"o":41.59,"t":"2026-10-05T19:45:00Z","v":65823,"vw":41.459112},{"c":41.44,"h":41.48,"l":41.44,"n":6,"o":41.48,"t":"2026-10-05T20:00:00Z","v":4230,"vw":41.449465},{"c":41.5193,"h":41.6288,"l":41.51,"n":404,"o":41.59,"t":"2026-10-06T13:30:00Z","v":51905,"vw":41.566216},{"c":41.61,"h":41.61,"l":41.52,"n":222,"o":41.52,"t":"2026-10-06T13:45:00Z","v":23598,"vw":41.566198},{"c":41.6799,"h":41.73,"l":41.61,"n":243,"o":41.61,"t":"2026-10-06T14:00:00Z","v":27621,"vw":41.690676},{"c":41.555,"h":41.675,"l":41.54,"n":291,"o":41.675,"t":"2026-10-06T14:15:00Z","v":31424,"vw":41.608116},{"c":41.6,"h":41.66,"l":41.56,"n":215,"o":41.56,"t":"2026-10-06T14:30:00Z","v":53095,"vw":41.615608},{"c":41.62,"h":41.655,"l":41.6,"n":165,"o":41.605,"t":"2026-10-06T14:45:00Z","v":39947,"vw":41.635022},{"c":41.695,"h":41.7,"l":41.635,"n":214,"o":41.65,"t":"2026-10-06T15:00:00Z","v":64413,"vw":41.659975},{"c":41.7117,"h":41.7399,"l":41.685,"n":252,"o":41.7,"t":"2026-10-06T15:15:00Z","v":73567,"vw":41.709521},{"c":41.7,"h":41.7175,"l":41.6701,"n":151,"o":41.7175,"t":"2026-10-06T15:30:00Z","v":23604,"vw":41.693593},{"c":41.67,"h":41.7,"l":41.665,"n":117,"o":41.7,"t":"2026-10-06T15:45:00Z","v":15065,"vw":41.679397},{"c":41.6499,"h":41.6754,"l":41.622,"n":154,"o":41.675,"t":"2026-10-06T16:00:00Z","v":18093,"vw":41.643514},{"c":41.6054,"h":41.645,"l":41.5921,"n":95,"o":41.645,"t":"2026-10-06T16:15:00Z","v":17024,"vw":41.618106},{"c":41.63,"h":41.6393,"l":41.6099,"n":90,"o":41.6099,"t":"2026-10-06T16:30:00Z","v":11838,"vw":41.623292},{"c":41.5701,"h":41.635,"l":41.57,"n":91,"o":41.635,"t":"2026-10-06T16:45:00Z","v":19434,"vw":41.585625},{"c":41.574,"h":41.59,"l":41.541,"n":129,"o":41.57,"t":"2026-10-06T17:00:00Z","v":38671,"vw":41.568106},{"c":41.55,"h":41.5799,"l":41.53,"n":142,"o":41.57,"t":"2026-10-06T17:15:00Z","v":34643,"vw":41.553472},{"c":41.545,"h":41.57,"l":41.53,"n":93,"o":41.55,"t":"2026-10-06T17:30:00Z","v":39294,"vw":41.53727},{"c":41.515,"h":41.545,"l":41.51,"n":245,"o":41.545,"t":"2026-10-06T17:45:00Z","v":67576,"vw":41.518853},{"c":41.5099,"h":41.53,"l":41.495,"n":141,"o":41.529,"t":"2026-10-06T18:00:00Z","v":47071,"vw":41.515272},{"c":41.455,"h":41.515,"l":41.455,"n":123,"o":41.51,"t":"2026-10-06T18:15:00Z","v":15850,"vw":41.487645},{"c":41.465,"h":41.4799,"l":41.45,"n":202,"o":41.4542,"t":"2026-10-06T18:30:00Z","v":33352,"vw":41.462658},{"c":41.485,"h":41.49,"l":41.46,"n":191,"o":41.469,"t":"2026-10-06T18:45:00Z","v":34479,"vw":41.473317},{"c":41.495,"h":41.51,"l":41.485,"n":218,"o":41.485,"t":"2026-10-06T19:00:00Z","v":52391,"vw":41.495902},{"c":41.475,"h":41.515,"l":41.4701,"n":251,"o":41.495,"t":"2026-10-06T19:15:00Z","v":42578,"vw":41.49486},{"c":41.465,"h":41.4954,"l":41.455,"n":285,"o":41.48,"t":"2026-10-06T19:30:00Z","v":75129,"vw":41.476468},{"c":41.515,"h":41.5263,"l":41.455,"n":445,"o":41.465,"t":"2026-10-06T19:45:00Z","v":51762,"vw":41.491511},{"c":41.52,"h":41.52,"l":41.52,"n":4,"o":41.52,"t":"2026-10-06T20:00:00Z","v":6577,"vw":41.52},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-10-06T20:45:00Z","v":1200,"vw":41.4},{"c":41.27,"h":41.27,"l":41.27,"n":3,"o":41.27,"t":"2026-10-07T13:15:00Z","v":600,"vw":41.27},{"c":41.09,"h":41.26,"l":41.085,"n":463,"o":41.26,"t":"2026-10-07T13:30:00Z","v":61826,"vw":41.174802},{"c":40.955,"h":41.11,"l":40.945,"n":491,"o":41.09,"t":"2026-10-07T13:45:00Z","v":51248,"vw":41.046181},{"c":40.87,"h":40.96,"l":40.865,"n":1249,"o":40.955,"t":"2026-10-07T14:00:00Z","v":63782,"vw":40.923499},{"c":40.86,"h":40.915,"l":40.84,"n":563,"o":40.88,"t":"2026-10-07T14:15:00Z","v":37083,"vw":40.871056},{"c":40.755,"h":40.865,"l":40.75,"n":298,"o":40.85,"t":"2026-10-07T14:30:00Z","v":63689,"vw":40.799448},{"c":40.76,"h":40.7654,"l":40.7101,"n":225,"o":40.74,"t":"2026-10-07T14:45:00Z","v":41368,"vw":40.747522},{"c":40.74,"h":40.77,"l":40.715,"n":272,"o":40.75,"t":"2026-10-07T15:00:00Z","v":75760,"vw":40.735898},{"c":40.7,"h":40.74,"l":40.67,"n":163,"o":40.7382,"t":"2026-10-07T15:15:00Z","v":21142,"vw":40.693663},{"c":40.7397,"h":40.755,"l":40.69,"n":221,"o":40.7,"t":"2026-10-07T15:30:00Z","v":41320,"vw":40.716538},{"c":40.8,"h":40.8,"l":40.7239,"n":140,"o":40.736,"t":"2026-10-07T15:45:00Z","v":24301,"vw":40.763739},{"c":40.835,"h":40.84,"l":40.78,"n":194,"o":40.8,"t":"2026-10-07T16:00:00Z","v":27286,"vw":40.808265},{"c":40.86,"h":40.86584,"l":40.83,"n":220,"o":40.83,"t":"2026-10-07T16:15:00Z","v":24032,"vw":40.850836},{"c":40.845466,"h":40.875,"l":40.84,"n":152,"o":40.855,"t":"2026-10-07T16:30:00Z","v":35087,"vw":40.851396},{"c":40.8785,"h":40.91,"l":40.845,"n":171,"o":40.87,"t":"2026-10-07T16:45:00Z","v":39397,"vw":40.87767},{"c":40.95,"h":40.95,"l":40.865,"n":294,"o":40.875,"t":"2026-10-07T17:00:00Z","v":34858,"vw":40.900915},{"c":40.975,"h":40.99,"l":40.9401,"n":149,"o":40.95,"t":"2026-10-07T17:15:00Z","v":25275,"vw":40.9794},{"c":40.97,"h":40.975,"l":40.95,"n":148,"o":40.97,"t":"2026-10-07T17:30:00Z","v":26730,"vw":40.966406},{"c":40.965,"h":40.98,"l":40.96,"n":136,"o":40.965,"t":"2026-10-07T17:45:00Z","v":114548,"vw":40.96254},{"c":40.9391,"h":40.9799,"l":40.9379,"n":220,"o":40.965,"t":"2026-10-07T18:00:00Z","v":38428,"vw":40.954586},{"c":40.92,"h":40.95,"l":40.915,"n":134,"o":40.94,"t":"2026-10-07T18:15:00Z","v":129392,"vw":40.924126},{"c":40.93,"h":40.93,"l":40.895,"n":267,"o":40.92,"t":"2026-10-07T18:30:00Z","v":45379,"vw":40.910995},{"c":40.96,"h":40.96,"l":40.925,"n":179,"o":40.935,"t":"2026-10-07T18:45:00Z","v":217662,"vw":40.930277},{"c":40.925,"h":40.97,"l":40.925,"n":235,"o":40.955,"t":"2026-10-07T19:00:00Z","v":78424,"vw":40.948426},{"c":40.9402,"h":40.9589,"l":40.91,"n":190,"o":40.925,"t":"2026-10-07T19:15:00Z","v":24138,"vw":40.931079},{"c":40.905,"h":40.945,"l":40.88,"n":219,"o":40.945,"t":"2026-10-07T19:30:00Z","v":25720,"vw":40.9135},{"c":40.895,"h":40.91,"l":40.86,"n":425,"o":40.9,"t":"2026-10-07T19:45:00Z","v":63944,"vw":40.887747},{"c":40.9,"h":40.9,"l":40.9,"n":7,"o":40.9,"t":"2026-10-07T20:00:00Z","v":3526,"vw":40.9},{"c":40.77,"h":40.77,"l":40.77,"n":1,"o":40.77,"t":"2026-10-08T13:15:00Z","v":100,"vw":40.77},{"c":40.79,"h":40.83,"l":40.68,"n":313,"o":40.81,"t":"2026-10-08T13:30:00Z","v":46909,"vw":40.790547},{"c":40.885,"h":40.91,"l":40.7907,"n":272,"o":40.8194,"t":"2026-10-08T13:45:00Z","v":31687,"vw":40.873558},{"c":40.84,"h":40.9363,"l":40.84,"n":501,"o":40.895,"t":"2026-10-08T14:00:00Z","v":50060,"vw":40.889239},{"c":40.82,"h":40.88,"l":40.8,"n":201,"o":40.85,"t":"2026-10-08T14:15:00Z","v":27323,"vw":40.837277},{"c":40.78,"h":40.8499,"l":40.77,"n":241,"o":40.815,"t":"2026-10-08T14:30:00Z","v":69682,"vw":40.815125},{"c":40.75,"h":40.785,"l":40.745,"n":170,"o":40.785,"t":"2026-10-08T14:45:00Z","v":30762,"vw":40.761338},{"c":40.69,"h":40.765,"l":40.69,"n":166,"o":40.75,"t":"2026-10-08T15:00:00Z","v":28059,"vw":40.739826},{"c":40.71,"h":40.71,"l":40.6601,"n":313,"o":40.68,"t":"2026-10-08T15:15:00Z","v":49877,"vw":40.670569},{"c":40.77,"h":40.77,"l":40.68,"n":306,"o":40.71,"t":"2026-10-08T15:30:00Z","v":153305,"vw":40.696708},{"c":40.8275,"h":40.8275,"l":40.765,"n":119,"o":40.77,"t":"2026-10-08T15:45:00Z","v":26085,"vw":40.783956},{"c":40.86,"h":40.8799,"l":40.8199,"n":145,"o":40.82,"t":"2026-10-08T16:00:00Z","v":23989,"vw":40.850968},{"c":40.9011,"h":41.09,"l":40.8694,"n":566,"o":40.8694,"t":"2026-10-08T16:15:00Z","v":111204,"vw":40.94955},{"c":40.94,"h":40.95,"l":40.895,"n":193,"o":40.9054,"t":"2026-10-08T16:30:00Z","v":59726,"vw":40.929764},{"c":41.01,"h":41.035,"l":40.91,"n":354,"o":40.94,"t":"2026-10-08T16:45:00Z","v":61946,"vw":40.96831},{"c":41.06,"h":41.07,"l":40.93,"n":240,"o":41,"t":"2026-10-08T17:00:00Z","v":32414,"vw":40.976692},{"c":41.09,"h":41.125,"l":41.035,"n":212,"o":41.035,"t":"2026-10-08T17:15:00Z","v":58417,"vw":41.090802},{"c":41.2,"h":41.205,"l":41.08,"n":195,"o":41.09,"t":"2026-10-08T17:30:00Z","v":27337,"vw":41.133998},{"c":41.175,"h":41.23,"l":41.1351,"n":212,"o":41.2,"t":"2026-10-08T17:45:00Z","v":59859,"vw":41.179393},{"c":41.205,"h":41.205,"l":41.16,"n":188,"o":41.18,"t":"2026-10-08T18:00:00Z","v":36953,"vw":41.185093},{"c":41.155,"h":41.215,"l":41.15,"n":172,"o":41.2,"t":"2026-10-08T18:15:00Z","v":22276,"vw":41.179},{"c":41.145,"h":41.165,"l":41.135,"n":213,"o":41.155,"t":"2026-10-08T18:30:00Z","v":37518,"vw":41.149209},{"c":41.16,"h":41.1699,"l":41.135,"n":215,"o":41.145,"t":"2026-10-08T18:45:00Z","v":33132,"vw":41.153333},{"c":41.205,"h":41.21,"l":41.1501,"n":175,"o":41.16,"t":"2026-10-08T19:00:00Z","v":26324,"vw":41.177452},{"c":41.205,"h":41.25,"l":41.195,"n":283,"o":41.2054,"t":"2026-10-08T19:15:00Z","v":29536,"vw":41.222466},{"c":41.175,"h":41.22,"l":41.175,"n":384,"o":41.205,"t":"2026-10-08T19:30:00Z","v":51695,"vw":41.196077},{"c":41.21,"h":41.23,"l":41.18,"n":452,"o":41.18,"t":"2026-10-08T19:45:00Z","v":154413,"vw":41.199971},{"c":41.22,"h":41.22,"l":41.22,"n":6,"o":41.22,"t":"2026-10-08T20:00:00Z","v":4052,"vw":41.22},{"c":41.135,"h":41.33,"l":41.13,"n":684,"o":41.33,"t":"2026-10-09T13:30:00Z","v":102751,"vw":41.214829},{"c":41.195,"h":41.195,"l":41.1,"n":450,"o":41.135,"t":"2026-10-09T13:45:00Z","v":64297,"vw":41.148846},{"c":41.18,"h":41.24,"l":41.1635,"n":215,"o":41.23,"t":"2026-10-09T14:00:00Z","v":21103,"vw":41.192395},{"c":41.18,"h":41.22,"l":41.17,"n":312,"o":41.18,"t":"2026-10-09T14:15:00Z","v":38877,"vw":41.19682},{"c":41.165,"h":41.18,"l":41.13,"n":177,"o":41.18,"t":"2026-10-09T14:30:00Z","v":42796,"vw":41.159869},{"c":41.195,"h":41.24,"l":41.17,"n":167,"o":41.1701,"t":"2026-10-09T14:45:00Z","v":19760,"vw":41.200797},{"c":41.27,"h":41.27,"l":41.185,"n":193,"o":41.2,"t":"2026-10-09T15:00:00Z","v":15371,"vw":41.225073},{"c":41.26,"h":41.294,"l":41.255,"n":159,"o":41.28,"t":"2026-10-09T15:15:00Z","v":22305,"vw":41.272463},{"c":41.2001,"h":41.255,"l":41.2001,"n":118,"o":41.255,"t":"2026-10-09T15:30:00Z","v":17188,"vw":41.239057},{"c":41.2193,"h":41.2193,"l":41.19,"n":117,"o":41.195,"t":"2026-10-09T15:45:00Z","v":17106,"vw":41.2016},{"c":41.225,"h":41.225,"l":41.21,"n":200,"o":41.2191,"t":"2026-10-09T16:00:00Z","v":37339,"vw":41.217966},{"c":41.215,"h":41.24,"l":41.19,"n":110,"o":41.225,"t":"2026-10-09T16:15:00Z","v":13387,"vw":41.210758},{"c":41.2301,"h":41.2368,"l":41.21,"n":98,"o":41.2161,"t":"2026-10-09T16:30:00Z","v":11835,"vw":41.226807},{"c":41.24,"h":41.25,"l":41.221,"n":193,"o":41.25,"t":"2026-10-09T16:45:00Z","v":39380,"vw":41.233072},{"c":41.2299,"h":41.255,"l":41.2299,"n":141,"o":41.2399,"t":"2026-10-09T17:00:00Z","v":24116,"vw":41.24303},{"c":41.235,"h":41.24,"l":41.225,"n":96,"o":41.23,"t":"2026-10-09T17:15:00Z","v":13310,"vw":41.23128},{"c":41.28,"h":41.28,"l":41.24,"n":129,"o":41.245,"t":"2026-10-09T17:30:00Z","v":17513,"vw":41.258418},{"c":41.31,"h":41.31,"l":41.27,"n":123,"o":41.28,"t":"2026-10-09T17:45:00Z","v":16773,"vw":41.280682},{"c":41.325,"h":41.33,"l":41.3045,"n":87,"o":41.315,"t":"2026-10-09T18:00:00Z","v":32975,"vw":41.319653},{"c":41.33,"h":41.33,"l":41.311,"n":114,"o":41.325,"t":"2026-10-09T18:15:00Z","v":19808,"vw":41.321318},{"c":41.335,"h":41.346,"l":41.325,"n":121,"o":41.33,"t":"2026-10-09T18:30:00Z","v":44092,"vw":41.335911},{"c":41.35,"h":41.37,"l":41.325,"n":157,"o":41.336,"t":"2026-10-09T18:45:00Z","v":22095,"vw":41.342207},{"c":41.335,"h":41.36,"l":41.335,"n":97,"o":41.3501,"t":"2026-10-09T19:00:00Z","v":10175,"vw":41.351536},{"c":41.315,"h":41.33,"l":41.31,"n":137,"o":41.33,"t":"2026-10-09T19:15:00Z","v":20814,"vw":41.318104},{"c":41.305,"h":41.325,"l":41.295,"n":230,"o":41.31,"t":"2026-10-09T19:30:00Z","v":27241,"vw":41.308258},{"c":41.24,"h":41.3099,"l":41.235,"n":311,"o":41.305,"t":"2026-10-09T19:45:00Z","v":44534,"vw":41.269521},{"c":41.24,"h":41.24,"l":41.24,"n":5,"o":41.24,"t":"2026-10-09T20:00:00Z","v":3459,"vw":41.24},{"c":41.325,"h":41.41,"l":41.27,"n":350,"o":41.27,"t":"2026-10-12T13:30:00Z","v":36971,"vw":41.323477},{"c":41.2976,"h":41.34,"l":41.265,"n":229,"o":41.32,"t":"2026-10-12T13:45:00Z","v":24364,"vw":41.295199},{"c":41.36,"h":41.39,"l":41.275,"n":289,"o":41.2852,"t":"2026-10-12T14:00:00Z","v":32285,"vw":41.312855},{"c":41.355,"h":41.37,"l":41.31,"n":227,"o":41.345,"t":"2026-10-12T14:15:00Z","v":22269,"vw":41.339986},{"c":41.39,"h":41.405,"l":41.34,"n":222,"o":41.355,"t":"2026-10-12T14:30:00Z","v":555023,"vw":41.342123},{"c":41.4345,"h":41.44,"l":41.375,"n":98,"o":41.38,"t":"2026-10-12T14:45:00Z","v":10225,"vw":41.406966},{"c":41.425,"h":41.44,"l":41.4,"n":120,"o":41.435,"t":"2026-10-12T15:00:00Z","v":13146,"vw":41.422042},{"c":41.43,"h":41.45,"l":41.415,"n":60,"o":41.415,"t":"2026-10-12T15:15:00Z","v":5148,"vw":41.424512},{"c":41.495,"h":41.51,"l":41.445,"n":119,"o":41.455,"t":"2026-10-12T15:30:00Z","v":15516,"vw":41.470995},{"c":41.48,"h":41.5,"l":41.47,"n":126,"o":41.5,"t":"2026-10-12T15:45:00Z","v":20209,"vw":41.480498},{"c":41.4955,"h":41.5,"l":41.475,"n":119,"o":41.48,"t":"2026-10-12T16:00:00Z","v":12695,"vw":41.485006},{"c":41.4793,"h":41.5098,"l":41.4601,"n":106,"o":41.49,"t":"2026-10-12T16:15:00Z","v":17021,"vw":41.486125},{"c":41.48,"h":41.495,"l":41.47,"n":81,"o":41.475,"t":"2026-10-12T16:30:00Z","v":14296,"vw":41.480615},{"c":41.47,"h":41.485,"l":41.455,"n":110,"o":41.48,"t":"2026-10-12T16:45:00Z","v":22413,"vw":41.467611},{"c":41.475,"h":41.4899,"l":41.45,"n":85,"o":41.47,"t":"2026-10-12T17:00:00Z","v":16343,"vw":41.469247},{"c":41.458,"h":41.485,"l":41.455,"n":54,"o":41.465,"t":"2026-10-12T17:15:00Z","v":10153,"vw":41.46784},{"c":41.4499,"h":41.4599,"l":41.4391,"n":60,"o":41.4599,"t":"2026-10-12T17:30:00Z","v":7137,"vw":41.448238},{"c":41.445,"h":41.45,"l":41.43,"n":124,"o":41.45,"t":"2026-10-12T17:45:00Z","v":12819,"vw":41.440526},{"c":41.4153,"h":41.4457,"l":41.415,"n":105,"o":41.4457,"t":"2026-10-12T18:00:00Z","v":17653,"vw":41.431994},{"c":41.405,"h":41.42,"l":41.4,"n":93,"o":41.4153,"t":"2026-10-12T18:15:00Z","v":14895,"vw":41.410244},{"c":41.39,"h":41.416,"l":41.38,"n":145,"o":41.405,"t":"2026-10-12T18:30:00Z","v":22237,"vw":41.393262},{"c":41.375,"h":41.39,"l":41.36,"n":129,"o":41.3851,"t":"2026-10-12T18:45:00Z","v":22904,"vw":41.373597},{"c":41.375,"h":41.38,"l":41.36,"n":109,"o":41.375,"t":"2026-10-12T19:00:00Z","v":18278,"vw":41.371148},{"c":41.33,"h":41.38,"l":41.33,"n":112,"o":41.37,"t":"2026-10-12T19:15:00Z","v":17685,"vw":41.351651},{"c":41.32,"h":41.34,"l":41.32,"n":172,"o":41.33,"t":"2026-10-12T19:30:00Z","v":30044,"vw":41.329064},{"c":41.29,"h":41.3471,"l":41.28,"n":249,"o":41.32,"t":"2026-10-12T19:45:00Z","v":44988,"vw":41.311576},{"c":41.3,"h":41.3,"l":41.3,"n":6,"o":41.3,"t":"2026-10-12T20:00:00Z","v":3533,"vw":41.3},{"c":41.47,"h":41.47,"l":41.47,"n":3,"o":41.47,"t":"2026-10-13T13:15:00Z","v":300,"vw":41.47},{"c":41.485,"h":41.58,"l":41.41,"n":383,"o":41.47,"t":"2026-10-13T13:30:00Z","v":58951,"vw":41.511622},{"c":41.26,"h":41.52,"l":41.26,"n":441,"o":41.5,"t":"2026-10-13T13:45:00Z","v":61781,"vw":41.37174},{"c":41.225,"h":41.24,"l":41.155,"n":297,"o":41.23,"t":"2026-10-13T14:00:00Z","v":37463,"vw":41.19577},{"c":41.235,"h":41.25,"l":41.2,"n":216,"o":41.225,"t":"2026-10-13T14:15:00Z","v":21851,"vw":41.225653},{"c":41.225,"h":41.25,"l":41.19,"n":124,"o":41.24,"t":"2026-10-13T14:30:00Z","v":13477,"vw":41.229097},{"c":41.245,"h":41.2658,"l":41.2001,"n":136,"o":41.22,"t":"2026-10-13T14:45:00Z","v":20328,"vw":41.240335},{"c":41.27,"h":41.294,"l":41.23,"n":246,"o":41.245,"t":"2026-10-13T15:00:00Z","v":208956,"vw":41.234112},{"c":41.2301,"h":41.285,"l":41.23,"n":112,"o":41.265,"t":"2026-10-13T15:15:00Z","v":15798,"vw":41.257595},{"c":41.195,"h":41.235,"l":41.195,"n":157,"o":41.22,"t":"2026-10-13T15:30:00Z","v":29712,"vw":41.219637},{"c":41.198,"h":41.2,"l":41.15,"n":144,"o":41.19,"t":"2026-10-13T15:45:00Z","v":15655,"vw":41.18002},{"c":41.2,"h":41.21,"l":41.17,"n":146,"o":41.195,"t":"2026-10-13T16:00:00Z","v":19069,"vw":41.187451},{"c":41.2147,"h":41.22,"l":41.1947,"n":128,"o":41.205,"t":"2026-10-13T16:15:00Z","v":18345,"vw":41.208085},{"c":41.245,"h":41.25,"l":41.2102,"n":90,"o":41.2102,"t":"2026-10-13T16:30:00Z","v":14895,"vw":41.233581},{"c":41.255,"h":41.255,"l":41.2242,"n":129,"o":41.245,"t":"2026-10-13T16:45:00Z","v":18637,"vw":41.236348},{"c":41.2451,"h":41.265,"l":41.215,"n":144,"o":41.24,"t":"2026-10-13T17:00:00Z","v":20379,"vw":41.24371},{"c":41.27,"h":41.275,"l":41.24,"n":218,"o":41.25,"t":"2026-10-13T17:15:00Z","v":39166,"vw":41.251694},{"c":41.31,"h":41.315,"l":41.28,"n":155,"o":41.28,"t":"2026-10-13T17:30:00Z","v":23817,"vw":41.300443},{"c":41.275,"h":41.305,"l":41.255,"n":148,"o":41.305,"t":"2026-10-13T17:45:00Z","v":22836,"vw":41.285941},{"c":41.3501,"h":41.3803,"l":41.275,"n":191,"o":41.275,"t":"2026-10-13T18:00:00Z","v":26820,"vw":41.340725},{"c":41.37,"h":41.37,"l":41.335,"n":109,"o":41.355,"t":"2026-10-13T18:15:00Z","v":15676,"vw":41.361168},{"c":41.415,"h":41.415,"l":41.365,"n":111,"o":41.375,"t":"2026-10-13T18:30:00Z","v":20360,"vw":41.381896},{"c":41.41,"h":41.41,"l":41.36,"n":138,"o":41.405,"t":"2026-10-13T18:45:00Z","v":19680,"vw":41.383059},{"c":41.4201,"h":41.425,"l":41.385,"n":120,"o":41.41,"t":"2026-10-13T19:00:00Z","v":14534,"vw":41.411037},{"c":41.405,"h":41.435,"l":41.3901,"n":187,"o":41.425,"t":"2026-10-13T19:15:00Z","v":43356,"vw":41.422982},{"c":41.395,"h":41.425,"l":41.395,"n":237,"o":41.405,"t":"2026-10-13T19:30:00Z","v":28633,"vw":41.411005},{"c":41.375,"h":41.425,"l":41.37,"n":329,"o":41.4,"t":"2026-10-13T19:45:00Z","v":49148,"vw":41.396801},{"c":41.38,"h":41.38,"l":41.38,"n":4,"o":41.38,"t":"2026-10-13T20:00:00Z","v":3306,"vw":41.38},{"c":41.07,"h":41.2,"l":41.04,"n":363,"o":41.04,"t":"2026-10-14T13:30:00Z","v":57649,"vw":41.094969},{"c":40.995,"h":41.0801,"l":40.99,"n":393,"o":41.0801,"t":"2026-10-14T13:45:00Z","v":43413,"vw":41.035207},{"c":40.96,"h":41.02,"l":40.915,"n":257,"o":41.02,"t":"2026-10-14T14:00:00Z","v":27348,"vw":40.964502},{"c":41,"h":41.015,"l":40.94,"n":311,"o":40.96,"t":"2026-10-14T14:15:00Z","v":34855,"vw":40.979321},{"c":41.0688,"h":41.0793,"l":41,"n":161,"o":41,"t":"2026-10-14T14:30:00Z","v":13285,"vw":41.041596},{"c":41.01,"h":41.05,"l":40.99,"n":203,"o":41.05,"t":"2026-10-14T14:45:00Z","v":34178,"vw":41.004196},{"c":40.9991,"h":41.0399,"l":40.98,"n":236,"o":41.01,"t":"2026-10-14T15:00:00Z","v":29995,"vw":41.013434},{"c":41.0101,"h":41.0393,"l":41,"n":137,"o":41,"t":"2026-10-14T15:15:00Z","v":38758,"vw":41.012447},{"c":40.955,"h":41.02,"l":40.95,"n":147,"o":41.0014,"t":"2026-10-14T15:30:00Z","v":16126,"vw":40.989088},{"c":40.975,"h":40.995,"l":40.95,"n":131,"o":40.95,"t":"2026-10-14T15:45:00Z","v":38790,"vw":40.96945},{"c":40.96,"h":40.9999,"l":40.96,"n":144,"o":40.986,"t":"2026-10-14T16:00:00Z","v":20015,"vw":40.980959},{"c":40.9499,"h":40.9503,"l":40.905,"n":137,"o":40.95,"t":"2026-10-14T16:15:00Z","v":20878,"vw":40.931347},{"c":40.935,"h":40.975,"l":40.93,"n":161,"o":40.9358,"t":"2026-10-14T16:30:00Z","v":27705,"vw":40.943017},{"c":40.955,"h":40.955,"l":40.924,"n":127,"o":40.93,"t":"2026-10-14T16:45:00Z","v":30053,"vw":40.937787},{"c":40.895,"h":40.96,"l":40.895,"n":118,"o":40.96,"t":"2026-10-14T17:00:00Z","v":14663,"vw":40.935433},{"c":40.8999,"h":40.936,"l":40.88,"n":258,"o":40.89,"t":"2026-10-14T17:15:00Z","v":28789,"vw":40.913291},{"c":40.8698,"h":40.8992,"l":40.86,"n":249,"o":40.8992,"t":"2026-10-14T17:30:00Z","v":68999,"vw":40.863915},{"c":40.83,"h":40.8785,"l":40.8101,"n":181,"o":40.87,"t":"2026-10-14T17:45:00Z","v":36354,"vw":40.847191},{"c":40.8523,"h":40.855,"l":40.8,"n":167,"o":40.825,"t":"2026-10-14T18:00:00Z","v":25961,"vw":40.825631},{"c":40.9,"h":40.91,"l":40.86,"n":143,"o":40.86,"t":"2026-10-14T18:15:00Z","v":21622,"vw":40.8875},{"c":40.9011,"h":40.9089,"l":40.87,"n":152,"o":40.895,"t":"2026-10-14T18:30:00Z","v":23556,"vw":40.892965},{"c":40.9,"h":40.91,"l":40.89,"n":161,"o":40.9,"t":"2026-10-14T18:45:00Z","v":22565,"vw":40.898667},{"c":40.92,"h":40.94,"l":40.88,"n":163,"o":40.8951,"t":"2026-10-14T19:00:00Z","v":22786,"vw":40.910506},{"c":40.95,"h":40.975,"l":40.92,"n":262,"o":40.9201,"t":"2026-10-14T19:15:00Z","v":36608,"vw":40.958742},{"c":41.005,"h":41.01,"l":40.96,"n":349,"o":40.965,"t":"2026-10-14T19:30:00Z","v":59100,"vw":40.981271},{"c":41.08,"h":41.09,"l":40.976,"n":453,"o":41.005,"t":"2026-10-14T19:45:00Z","v":89597,"vw":41.040531},{"c":41.09,"h":41.09,"l":41.09,"n":6,"o":41.09,"t":"2026-10-14T20:00:00Z","v":3041,"vw":41.09},{"c":41.2701,"h":41.435,"l":41.11,"n":708,"o":41.23,"t":"2026-10-15T13:30:00Z","v":97043,"vw":41.319252},{"c":41.31,"h":41.33,"l":41.21,"n":327,"o":41.23,"t":"2026-10-15T13:45:00Z","v":30366,"vw":41.275916},{"c":41.49,"h":41.505,"l":41.29,"n":348,"o":41.31,"t":"2026-10-15T14:00:00Z","v":51944,"vw":41.413305},{"c":41.47,"h":41.5,"l":41.455,"n":355,"o":41.49,"t":"2026-10-15T14:15:00Z","v":31380,"vw":41.477493},{"c":41.5601,"h":41.595,"l":41.475,"n":208,"o":41.475,"t":"2026-10-15T14:30:00Z","v":29193,"vw":41.547985},{"c":41.57,"h":41.59,"l":41.505,"n":224,"o":41.5611,"t":"2026-10-15T14:45:00Z","v":25555,"vw":41.5507},{"c":41.545,"h":41.6,"l":41.54,"n":181,"o":41.5709,"t":"2026-10-15T15:00:00Z","v":36892,"vw":41.567572},{"c":41.5299,"h":41.56,"l":41.505,"n":190,"o":41.55,"t":"2026-10-15T15:15:00Z","v":21117,"vw":41.52915},{"c":41.51,"h":41.52,"l":41.4839,"n":129,"o":41.52,"t":"2026-10-15T15:30:00Z","v":12758,"vw":41.505747},{"c":41.49,"h":41.53,"l":41.47,"n":170,"o":41.515,"t":"2026-10-15T15:45:00Z","v":28262,"vw":41.4981},{"c":41.42,"h":41.4901,"l":41.415,"n":106,"o":41.4897,"t":"2026-10-15T16:00:00Z","v":10978,"vw":41.4459},{"c":41.455,"h":41.4599,"l":41.42,"n":114,"o":41.42,"t":"2026-10-15T16:15:00Z","v":29663,"vw":41.439308},{"c":41.47,"h":41.49,"l":41.44,"n":141,"o":41.45,"t":"2026-10-15T16:30:00Z","v":18063,"vw":41.46793},{"c":41.485,"h":41.485,"l":41.45,"n":115,"o":41.475,"t":"2026-10-15T16:45:00Z","v":25170,"vw":41.467148},{"c":41.5,"h":41.506,"l":41.47,"n":141,"o":41.485,"t":"2026-10-15T17:00:00Z","v":17659,"vw":41.487157},{"c":41.5409,"h":41.55,"l":41.51,"n":110,"o":41.51,"t":"2026-10-15T17:15:00Z","v":12503,"vw":41.526148},{"c":41.55,"h":41.58,"l":41.545,"n":134,"o":41.55,"t":"2026-10-15T17:30:00Z","v":17555,"vw":41.561764},{"c":41.5597,"h":41.5699,"l":41.5351,"n":177,"o":41.55,"t":"2026-10-15T17:45:00Z","v":63018,"vw":41.557921},{"c":41.545,"h":41.57,"l":41.54,"n":132,"o":41.56,"t":"2026-10-15T18:00:00Z","v":25314,"vw":41.556422},{"c":41.53,"h":41.565,"l":41.52,"n":131,"o":41.55,"t":"2026-10-15T18:15:00Z","v":181573,"vw":41.539039},{"c":41.53,"h":41.555,"l":41.52,"n":166,"o":41.5398,"t":"2026-10-15T18:30:00Z","v":24317,"vw":41.536454},{"c":41.5499,"h":41.55,"l":41.52,"n":145,"o":41.526,"t":"2026-10-15T18:45:00Z","v":38147,"vw":41.534736},{"c":41.59,"h":41.59,"l":41.5499,"n":114,"o":41.55,"t":"2026-10-15T19:00:00Z","v":20369,"vw":41.577713},{"c":41.579,"h":41.615,"l":41.57,"n":187,"o":41.59,"t":"2026-10-15T19:15:00Z","v":159529,"vw":41.590035},{"c":41.62,"h":41.626,"l":41.58,"n":650,"o":41.58,"t":"2026-10-15T19:30:00Z","v":154458,"vw":41.608583},{"c":41.66,"h":41.67,"l":41.56,"n":524,"o":41.625,"t":"2026-10-15T19:45:00Z","v":139948,"vw":41.607806},{"c":41.66,"h":41.66,"l":41.66,"n":8,"o":41.66,"t":"2026-10-15T20:00:00Z","v":7275,"vw":41.66},{"c":42.02,"h":42.05,"l":41.7083,"n":447,"o":41.75,"t":"2026-10-16T13:30:00Z","v":70260,"vw":41.886674},{"c":42.01,"h":42.075,"l":42.01,"n":345,"o":42.01,"t":"2026-10-16T13:45:00Z","v":42906,"vw":42.048478},{"c":41.835,"h":42.05,"l":41.825,"n":480,"o":42.005,"t":"2026-10-16T14:00:00Z","v":58290,"vw":41.931624},{"c":41.9,"h":41.94,"l":41.84,"n":342,"o":41.84,"t":"2026-10-16T14:15:00Z","v":28696,"vw":41.888262},{"c":41.8058,"h":41.93,"l":41.795,"n":224,"o":41.91,"t":"2026-10-16T14:30:00Z","v":25389,"vw":41.868513},{"c":41.85,"h":41.865,"l":41.81,"n":171,"o":41.81,"t":"2026-10-16T14:45:00Z","v":19756,"vw":41.832071},{"c":41.85,"h":41.88,"l":41.83,"n":175,"o":41.85,"t":"2026-10-16T15:00:00Z","v":25519,"vw":41.853466},{"c":41.78,"h":41.855,"l":41.77,"n":143,"o":41.855,"t":"2026-10-16T15:15:00Z","v":15578,"vw":41.813052},{"c":41.685,"h":41.79,"l":41.68,"n":165,"o":41.785,"t":"2026-10-16T15:30:00Z","v":27979,"vw":41.752913},{"c":41.61,"h":41.717,"l":41.604,"n":213,"o":41.6954,"t":"2026-10-16T15:45:00Z","v":52482,"vw":41.672419},{"c":41.63,"h":41.65,"l":41.57,"n":244,"o":41.625,"t":"2026-10-16T16:00:00Z","v":34075,"vw":41.621368},{"c":41.58,"h":41.64,"l":41.58,"n":165,"o":41.63,"t":"2026-10-16T16:15:00Z","v":25439,"vw":41.600554},{"c":41.54,"h":41.5859,"l":41.53,"n":191,"o":41.5845,"t":"2026-10-16T16:30:00Z","v":38570,"vw":41.552301},{"c":41.485,"h":41.545,"l":41.46,"n":190,"o":41.545,"t":"2026-10-16T16:45:00Z","v":26933,"vw":41.493707},{"c":41.405,"h":41.485,"l":41.4,"n":180,"o":41.485,"t":"2026-10-16T17:00:00Z","v":20210,"vw":41.427658},{"c":41.46,"h":41.46,"l":41.37,"n":228,"o":41.41,"t":"2026-10-16T17:15:00Z","v":32362,"vw":41.407752},{"c":41.5,"h":41.53,"l":41.43,"n":224,"o":41.47,"t":"2026-10-16T17:30:00Z","v":38464,"vw":41.470362},{"c":41.393,"h":41.49,"l":41.393,"n":168,"o":41.49,"t":"2026-10-16T17:45:00Z","v":38630,"vw":41.448966},{"c":41.39,"h":41.39,"l":41.3399,"n":190,"o":41.375,"t":"2026-10-16T18:00:00Z","v":30606,"vw":41.364921},{"c":41.375,"h":41.415,"l":41.3551,"n":180,"o":41.4,"t":"2026-10-16T18:15:00Z","v":30750,"vw":41.374791},{"c":41.395,"h":41.415,"l":41.36,"n":150,"o":41.375,"t":"2026-10-16T18:30:00Z","v":22062,"vw":41.390484},{"c":41.4098,"h":41.42,"l":41.375,"n":193,"o":41.4,"t":"2026-10-16T18:45:00Z","v":40844,"vw":41.394483},{"c":41.415,"h":41.44,"l":41.375,"n":160,"o":41.405,"t":"2026-10-16T19:00:00Z","v":25587,"vw":41.407995},{"c":41.43,"h":41.46,"l":41.41,"n":195,"o":41.44,"t":"2026-10-16T19:15:00Z","v":31431,"vw":41.445051},{"c":41.425,"h":41.475,"l":41.41,"n":210,"o":41.455,"t":"2026-10-16T19:30:00Z","v":44850,"vw":41.450376},{"c":41.52,"h":41.53,"l":41.44,"n":392,"o":41.44,"t":"2026-10-16T19:45:00Z","v":70576,"vw":41.506426},{"c":41.52,"h":41.52,"l":41.52,"n":4,"o":41.52,"t":"2026-10-16T20:00:00Z","v":3839,"vw":41.52},{"c":41.47,"h":41.6,"l":41.47,"n":493,"o":41.53,"t":"2026-10-19T13:30:00Z","v":59444,"vw":41.531093},{"c":41.39,"h":41.48,"l":41.375,"n":289,"o":41.4745,"t":"2026-10-19T13:45:00Z","v":29201,"vw":41.425714},{"c":41.41,"h":41.43,"l":41.38,"n":173,"o":41.39,"t":"2026-10-19T14:00:00Z","v":13174,"vw":41.409899},{"c":41.425,"h":41.484,"l":41.415,"n":204,"o":41.445,"t":"2026-10-19T14:15:00Z","v":21526,"vw":41.456164},{"c":41.405,"h":41.4431,"l":41.385,"n":153,"o":41.4431,"t":"2026-10-19T14:30:00Z","v":49719,"vw":41.406367},{"c":41.4465,"h":41.45,"l":41.3803,"n":175,"o":41.3803,"t":"2026-10-19T14:45:00Z","v":21869,"vw":41.415579},{"c":41.55,"h":41.55,"l":41.46,"n":112,"o":41.47,"t":"2026-10-19T15:00:00Z","v":15403,"vw":41.504423},{"c":41.575,"h":41.59,"l":41.55,"n":122,"o":41.56,"t":"2026-10-19T15:15:00Z","v":27160,"vw":41.564919},{"c":41.565,"h":41.58,"l":41.535,"n":151,"o":41.57,"t":"2026-10-19T15:30:00Z","v":15768,"vw":41.564882},{"c":41.53,"h":41.5697,"l":41.52,"n":141,"o":41.56,"t":"2026-10-19T15:45:00Z","v":19845,"vw":41.549097},{"c":41.46,"h":41.52,"l":41.44,"n":125,"o":41.52,"t":"2026-10-19T16:00:00Z","v":12467,"vw":41.456675},{"c":41.445,"h":41.46,"l":41.4201,"n":122,"o":41.4301,"t":"2026-10-19T16:15:00Z","v":23462,"vw":41.436303},{"c":41.445,"h":41.4454,"l":41.42,"n":123,"o":41.44,"t":"2026-10-19T16:30:00Z","v":17521,"vw":41.433237},{"c":41.4341,"h":41.45,"l":41.4302,"n":108,"o":41.44,"t":"2026-10-19T16:45:00Z","v":38474,"vw":41.444832},{"c":41.4041,"h":41.4401,"l":41.3851,"n":204,"o":41.4401,"t":"2026-10-19T17:00:00Z","v":51436,"vw":41.421883},{"c":41.4201,"h":41.435,"l":41.4,"n":145,"o":41.405,"t":"2026-10-19T17:15:00Z","v":24717,"vw":41.419694},{"c":41.44,"h":41.44,"l":41.405,"n":116,"o":41.4254,"t":"2026-10-19T17:30:00Z","v":15985,"vw":41.422114},{"c":41.45,"h":41.45,"l":41.42,"n":177,"o":41.43,"t":"2026-10-19T17:45:00Z","v":26621,"vw":41.431321},{"c":41.4551,"h":41.46,"l":41.435,"n":113,"o":41.4551,"t":"2026-10-19T18:00:00Z","v":17955,"vw":41.448068},{"c":41.445,"h":41.48,"l":41.445,"n":129,"o":41.4551,"t":"2026-10-19T18:15:00Z","v":25862,"vw":41.465456},{"c":41.434,"h":41.46,"l":41.42,"n":180,"o":41.46,"t":"2026-10-19T18:30:00Z","v":46476,"vw":41.436632},{"c":41.4251,"h":41.455,"l":41.41,"n":120,"o":41.44,"t":"2026-10-19T18:45:00Z","v":20631,"vw":41.430474},{"c":41.41,"h":41.44,"l":41.4001,"n":90,"o":41.4251,"t":"2026-10-19T19:00:00Z","v":18284,"vw":41.416363},{"c":41.4401,"h":41.4467,"l":41.39,"n":308,"o":41.4097,"t":"2026-10-19T19:15:00Z","v":64644,"vw":41.414178},{"c":41.45,"h":41.47,"l":41.44,"n":181,"o":41.445,"t":"2026-10-19T19:30:00Z","v":26454,"vw":41.452194},{"c":41.41,"h":41.4599,"l":41.4,"n":374,"o":41.45,"t":"2026-10-19T19:45:00Z","v":42413,"vw":41.426115},{"c":41.43,"h":41.43,"l":41.43,"n":4,"o":41.43,"t":"2026-10-19T20:00:00Z","v":3091,"vw":41.43},{"c":41.72,"h":41.765,"l":41.44,"n":494,"o":41.52,"t":"2026-10-20T13:30:00Z","v":126674,"vw":41.596366},{"c":41.8597,"h":41.87,"l":41.685,"n":366,"o":41.705,"t":"2026-10-20T13:45:00Z","v":50861,"vw":41.790533},{"c":41.66,"h":41.84,"l":41.66,"n":412,"o":41.83,"t":"2026-10-20T14:00:00Z","v":43818,"vw":41.738854},{"c":41.93,"h":41.93,"l":41.68,"n":410,"o":41.68,"t":"2026-10-20T14:15:00Z","v":45698,"vw":41.773588},{"c":41.95,"h":41.97,"l":41.87,"n":282,"o":41.9354,"t":"2026-10-20T14:30:00Z","v":30452,"vw":41.924827},{"c":42,"h":42.0175,"l":41.9401,"n":256,"o":41.955,"t":"2026-10-20T14:45:00Z","v":39878,"vw":41.972102},{"c":41.8199,"h":42,"l":41.81,"n":381,"o":41.99,"t":"2026-10-20T15:00:00Z","v":44372,"vw":41.88734},{"c":41.8201,"h":41.9059,"l":41.8201,"n":231,"o":41.85,"t":"2026-10-20T15:15:00Z","v":21886,"vw":41.867205},{"c":41.875,"h":41.89,"l":41.785,"n":176,"o":41.825,"t":"2026-10-20T15:30:00Z","v":36003,"vw":41.819714},{"c":41.8299,"h":41.8783,"l":41.8299,"n":192,"o":41.86,"t":"2026-10-20T15:45:00Z","v":29159,"vw":41.842057},{"c":41.785,"h":41.84,"l":41.7801,"n":175,"o":41.835,"t":"2026-10-20T16:00:00Z","v":25878,"vw":41.812161},{"c":41.78,"h":41.8001,"l":41.735,"n":151,"o":41.795,"t":"2026-10-20T16:15:00Z","v":15612,"vw":41.762067},{"c":41.7903,"h":41.81,"l":41.7799,"n":121,"o":41.78,"t":"2026-10-20T16:30:00Z","v":20210,"vw":41.789896},{"c":41.745,"h":41.82,"l":41.74,"n":121,"o":41.795,"t":"2026-10-20T16:45:00Z","v":19203,"vw":41.783714},{"c":41.75,"h":41.77,"l":41.735,"n":160,"o":41.75,"t":"2026-10-20T17:00:00Z","v":66721,"vw":41.751152},{"c":41.788,"h":41.7899,"l":41.745,"n":118,"o":41.75,"t":"2026-10-20T17:15:00Z","v":77357,"vw":41.764327},{"c":41.8375,"h":41.8375,"l":41.79,"n":115,"o":41.79,"t":"2026-10-20T17:30:00Z","v":21950,"vw":41.817943},{"c":41.835,"h":41.8454,"l":41.825,"n":113,"o":41.8454,"t":"2026-10-20T17:45:00Z","v":12707,"vw":41.835172},{"c":41.85,"h":41.8599,"l":41.83,"n":163,"o":41.8399,"t":"2026-10-20T18:00:00Z","v":31441,"vw":41.844566},{"c":41.835,"h":41.862,"l":41.815,"n":145,"o":41.86,"t":"2026-10-20T18:15:00Z","v":17041,"vw":41.839471},{"c":41.81,"h":41.85,"l":41.81,"n":144,"o":41.835,"t":"2026-10-20T18:30:00Z","v":35260,"vw":41.834316},{"c":41.8435,"h":41.854,"l":41.81,"n":127,"o":41.81,"t":"2026-10-20T18:45:00Z","v":33926,"vw":41.839187},{"c":41.865,"h":41.87,"l":41.84,"n":153,"o":41.85,"t":"2026-10-20T19:00:00Z","v":31030,"vw":41.85822},{"c":41.875,"h":41.89,"l":41.845,"n":199,"o":41.865,"t":"2026-10-20T19:15:00Z","v":39489,"vw":41.866074},{"c":41.9001,"h":41.9001,"l":41.8342,"n":217,"o":41.87,"t":"2026-10-20T19:30:00Z","v":42677,"vw":41.862898},{"c":41.91,"h":41.925,"l":41.874,"n":471,"o":41.9,"t":"2026-10-20T19:45:00Z","v":96085,"vw":41.901529},{"c":41.92,"h":41.92,"l":41.92,"n":5,"o":41.92,"t":"2026-10-20T20:00:00Z","v":3757,"vw":41.92},{"c":42.03,"h":42.1,"l":41.97,"n":270,"o":42.1,"t":"2026-10-21T13:30:00Z","v":40106,"vw":42.040389},{"c":42.05,"h":42.155,"l":42.02,"n":294,"o":42.02,"t":"2026-10-21T13:45:00Z","v":34325,"vw":42.081101},{"c":41.95,"h":42.055,"l":41.895,"n":381,"o":42.05,"t":"2026-10-21T14:00:00Z","v":46829,"vw":41.968686},{"c":41.94,"h":41.98,"l":41.92,"n":310,"o":41.96,"t":"2026-10-21T14:15:00Z","v":23252,"vw":41.948247},{"c":42.02,"h":42.02,"l":41.95,"n":227,"o":41.95,"t":"2026-10-21T14:30:00Z","v":31055,"vw":41.988085},{"c":41.984,"h":42.07,"l":41.984,"n":149,"o":42.02,"t":"2026-10-21T14:45:00Z","v":14502,"vw":42.040827},{"c":41.9499,"h":41.985,"l":41.945,"n":133,"o":41.98,"t":"2026-10-21T15:00:00Z","v":15754,"vw":41.967442},{"c":41.982,"h":41.99,"l":41.95,"n":154,"o":41.95,"t":"2026-10-21T15:15:00Z","v":32808,"vw":41.970548},{"c":42.0154,"h":42.03,"l":41.99,"n":88,"o":42.02,"t":"2026-10-21T15:30:00Z","v":15509,"vw":42.015528},{"c":42.04,"h":42.0401,"l":42.01,"n":99,"o":42.0251,"t":"2026-10-21T15:45:00Z","v":17782,"vw":42.028232},{"c":42.0299,"h":42.0351,"l":41.99,"n":69,"o":42.025,"t":"2026-10-21T16:00:00Z","v":14686,"vw":42.00226},{"c":42.025,"h":42.03,"l":42.005,"n":113,"o":42.03,"t":"2026-10-21T16:15:00Z","v":30072,"vw":42.017755},{"c":42.055,"h":42.14,"l":42.015,"n":223,"o":42.03,"t":"2026-10-21T16:30:00Z","v":41990,"vw":42.069857},{"c":42.0254,"h":42.05,"l":42.01,"n":101,"o":42.05,"t":"2026-10-21T16:45:00Z","v":13969,"vw":42.028232},{"c":42.0501,"h":42.065,"l":42.015,"n":126,"o":42.03,"t":"2026-10-21T17:00:00Z","v":27684,"vw":42.045047},{"c":42.05,"h":42.064,"l":42.044,"n":91,"o":42.0599,"t":"2026-10-21T17:15:00Z","v":33992,"vw":42.052205},{"c":42.045,"h":42.065,"l":42.0405,"n":127,"o":42.05,"t":"2026-10-21T17:30:00Z","v":32082,"vw":42.051329},{"c":42.06,"h":42.08,"l":42.05,"n":91,"o":42.05,"t":"2026-10-21T17:45:00Z","v":19598,"vw":42.063975},{"c":42.07,"h":42.0799,"l":42.04,"n":102,"o":42.06,"t":"2026-10-21T18:00:00Z","v":38418,"vw":42.053196},{"c":42.07,"h":42.0899,"l":42.0501,"n":130,"o":42.076,"t":"2026-10-21T18:15:00Z","v":24506,"vw":42.064723},{"c":42.085,"h":42.09,"l":42.0676,"n":157,"o":42.0676,"t":"2026-10-21T18:30:00Z","v":20585,"vw":42.080666},{"c":41.94,"h":42.085,"l":41.94,"n":186,"o":42.084,"t":"2026-10-21T18:45:00Z","v":20729,"vw":42.003452},{"c":41.88,"h":41.925,"l":41.845,"n":195,"o":41.925,"t":"2026-10-21T19:00:00Z","v":32063,"vw":41.881957},{"c":42.02,"h":42.02,"l":41.885,"n":307,"o":41.885,"t":"2026-10-21T19:15:00Z","v":72752,"vw":41.929025},{"c":42.015,"h":42.02,"l":41.985,"n":192,"o":42.015,"t":"2026-10-21T19:30:00Z","v":27491,"vw":42.005252},{"c":42.01,"h":42.055,"l":42,"n":346,"o":42.02,"t":"2026-10-21T19:45:00Z","v":45480,"vw":42.023656},{"c":42.02,"h":42.02,"l":42.02,"n":3,"o":42.02,"t":"2026-10-21T20:00:00Z","v":541,"vw":42.02},{"c":41.8,"h":41.93,"l":41.6618,"n":516,"o":41.85,"t":"2026-10-22T13:30:00Z","v":78706,"vw":41.871973},{"c":42.04,"h":42.045,"l":41.775,"n":609,"o":41.78,"t":"2026-10-22T13:45:00Z","v":121154,"vw":41.947955},{"c":42.04,"h":42.07,"l":41.96,"n":333,"o":42.0591,"t":"2026-10-22T14:00:00Z","v":84621,"vw":42.042217},{"c":41.87,"h":42.06,"l":41.865,"n":300,"o":42.02,"t":"2026-10-22T14:15:00Z","v":22341,"vw":41.970503},{"c":41.8799,"h":41.89,"l":41.79,"n":238,"o":41.8899,"t":"2026-10-22T14:30:00Z","v":51969,"vw":41.833736},{"c":41.985,"h":41.99,"l":41.865,"n":239,"o":41.87,"t":"2026-10-22T14:45:00Z","v":29320,"vw":41.915658},{"c":41.94,"h":41.99,"l":41.91,"n":247,"o":41.99,"t":"2026-10-22T15:00:00Z","v":23098,"vw":41.949878},{"c":41.98,"h":42.05,"l":41.95,"n":175,"o":41.95,"t":"2026-10-22T15:15:00Z","v":22100,"vw":42.007715},{"c":42.035,"h":42.0651,"l":41.98,"n":250,"o":41.985,"t":"2026-10-22T15:30:00Z","v":26057,"vw":42.013879},{"c":42.09,"h":42.11,"l":42.035,"n":132,"o":42.035,"t":"2026-10-22T15:45:00Z","v":14842,"vw":42.069395},{"c":42.135,"h":42.15,"l":42.09,"n":100,"o":42.1,"t":"2026-10-22T16:00:00Z","v":16164,"vw":42.125175},{"c":42.1599,"h":42.1701,"l":42.14,"n":186,"o":42.145,"t":"2026-10-22T16:15:00Z","v":28894,"vw":42.157481},{"c":42.0599,"h":42.15,"l":42.0599,"n":206,"o":42.15,"t":"2026-10-22T16:30:00Z","v":31989,"vw":42.110124},{"c":42.18,"h":42.186,"l":42.035,"n":240,"o":42.065,"t":"2026-10-22T16:45:00Z","v":49267,"vw":42.101327},{"c":42.11,"h":42.18,"l":42.1099,"n":136,"o":42.18,"t":"2026-10-22T17:00:00Z","v":11969,"vw":42.13015},{"c":42.1601,"h":42.165,"l":42.0998,"n":115,"o":42.1157,"t":"2026-10-22T17:15:00Z","v":20448,"vw":42.141072},{"c":42.16,"h":42.2,"l":42.13,"n":157,"o":42.1511,"t":"2026-10-22T17:30:00Z","v":23660,"vw":42.163603},{"c":42.1601,"h":42.17,"l":42.13,"n":109,"o":42.16,"t":"2026-10-22T17:45:00Z","v":15469,"vw":42.149941},{"c":42.15,"h":42.175,"l":42.09,"n":256,"o":42.1699,"t":"2026-10-22T18:00:00Z","v":44055,"vw":42.135528},{"c":42.15,"h":42.18,"l":42.13,"n":225,"o":42.145,"t":"2026-10-22T18:15:00Z","v":28907,"vw":42.164056},{"c":42.135,"h":42.1588,"l":42.1109,"n":123,"o":42.15,"t":"2026-10-22T18:30:00Z","v":16532,"vw":42.134545},{"c":42.15,"h":42.16,"l":42.131,"n":130,"o":42.14,"t":"2026-10-22T18:45:00Z","v":21673,"vw":42.15001},{"c":42.19,"h":42.22,"l":42.12,"n":143,"o":42.145,"t":"2026-10-22T19:00:00Z","v":14888,"vw":42.173554},{"c":42.2,"h":42.23,"l":42.19,"n":143,"o":42.19,"t":"2026-10-22T19:15:00Z","v":16563,"vw":42.207157},{"c":42.225,"h":42.2597,"l":42.2,"n":197,"o":42.23,"t":"2026-10-22T19:30:00Z","v":20184,"vw":42.222261},{"c":42.325,"h":42.34,"l":42.215,"n":324,"o":42.23,"t":"2026-10-22T19:45:00Z","v":34857,"vw":42.289514},{"c":42.33,"h":42.33,"l":42.33,"n":4,"o":42.33,"t":"2026-10-22T20:00:00Z","v":2863,"vw":42.33}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.675,"strike":48.91185609203981,"iv":0.5462364118985599,"gamma":0.04315084564502938,"theta":-0.03252173350978583,"vega":0.03327992844421025,"rho":0.0059457330145277505,"breakevenPct":17.14352962919871},{"delta":0.25,"premium":0.675,"strike":46.15685559951554,"iv":0.40311955350888695,"gamma":0.06649145438143601,"theta":-0.027636253732266507,"vega":0.03776550833373441,"rho":0.007504409827510983,"breakevenPct":10.635141978538943},{"delta":0.3,"premium":0.6879080083977761,"strike":44.74183983204448,"iv":0.32028386696345,"gamma":0.0919099354729979,"theta":-0.02435747545935965,"vega":0.04123425119364932,"rho":0.00904236640324656,"breakevenPct":7.322815592823658},{"delta":0.35,"premium":0.6904400494070586,"strike":43.846400219586926,"iv":0.2600957297073593,"gamma":0.12604255129130162,"theta":-0.021540676416428088,"vega":0.04397167921826632,"rho":0.010545151247716046,"breakevenPct":5.213419014868861},{"delta":0.4,"premium":0.5082867841419713,"strike":42.98493311974187,"iv":0.15316406500669844,"gamma":0.21175004300632203,"theta":-0.01421641439437236,"vega":0.04583360248873832,"rho":0.011939293839607177,"breakevenPct":2.74797992885387},{"delta":0.45,"premium":0.6404932403670094,"strike":42.74455774478726,"iv":0.1565432104727353,"gamma":0.2074046011820368,"theta":-0.014726228920745774,"vega":0.045820489527290356,"rho":0.013526171311887013,"breakevenPct":2.4924426769531443},{"delta":0.5,"premium":0.7726996965920475,"strike":42.50418236983264,"iv":0.15992235593877221,"gamma":0.2030591593577516,"theta":-0.015236043447119188,"vega":0.045807376565842384,"rho":0.015113048784166846,"breakevenPct":2.2369054250524183},{"delta":0.55,"premium":0.9049061528170858,"strike":42.263806994878024,"iv":0.1633015014048091,"gamma":0.19871371753346637,"theta":-0.015745857973492604,"vega":0.04579426360439442,"rho":0.01669992625644668,"breakevenPct":1.9813681731516923},{"delta":0.6,"premium":1.0371126090421239,"strike":42.023431619923414,"iv":0.166680646870846,"gamma":0.19436827570918117,"theta":-0.01625567249986602,"vega":0.045781150642946446,"rho":0.018286803728726514,"breakevenPct":1.7258309212509666},{"delta":0.65,"premium":1.1590834266881298,"strike":41.80166649693067,"iv":0.15996721222513968,"gamma":0.18717265012721315,"theta":-0.015134136363785744,"vega":0.04263036167927715,"rho":0.019919973835680962,"breakevenPct":1.490077778452168},{"delta":0.7,"premium":1.2799487154249363,"strike":41.58191142650011,"iv":0.15216370010202027,"gamma":0.17966918243883234,"theta":-0.01383640161494097,"vega":0.039140679201405126,"rho":0.02155814390873626,"breakevenPct":1.2564614739547673},{"delta":0.75,"premium":1.400814004161743,"strike":41.36215635606956,"iv":0.14436018797890082,"gamma":0.17216571475045156,"theta":-0.012538666866096192,"vega":0.0356509967235331,"rho":0.023196313981791568,"breakevenPct":1.0228451694573657},{"delta":0.8,"premium":1.5216792928985494,"strike":41.142401285639004,"iv":0.1365566758557814,"gamma":0.16466224706207075,"theta":-0.011240932117251416,"vega":0.03216131424566107,"rho":0.02483448405484687,"breakevenPct":0.7892288649599647},{"delta":0.85,"premium":1.8951000909945155,"strike":40.6528234223594,"iv":0.14587277490847872,"gamma":0.13750122909525933,"theta":-0.00922400944220603,"vega":0.027622057753759862,"rho":0.026464840436408562,"breakevenPct":0.5148204898509632},{"delta":0.9,"premium":2.6821582173736194,"strike":39.74901814337987,"iv":0.1746055853150036,"gamma":0.08361781232727195,"theta":-0.006206421536129727,"vega":0.020535209755206528,"rho":0.027915513535480108,"breakevenPct":0.2390180976931117}],"put":[{"delta":0.1,"premium":0.4846038381762894,"strike":33.66887624030659,"iv":0.6985613711044609,"gamma":0.019600579768866117,"theta":-0.025361685253466486,"vega":0.02013000403607329,"rho":-0.003829047310720374,"breakevenPct":21.605782182541216},{"delta":0.15,"premium":0.675,"strike":35.55730644433575,"iv":0.6714735743218497,"gamma":0.029321747988265767,"theta":-0.03139293710045647,"vega":0.027707345143093393,"rho":-0.005702645175974109,"breakevenPct":17.594362286001047},{"delta":0.2,"premium":0.7034338855695431,"strike":38.137355422781724,"iv":0.4963957301536273,"gamma":0.04758744212956113,"theta":-0.027505659071931404,"vega":0.03326170750161214,"rho":-0.007492332107303642,"breakevenPct":11.566450420004292},{"delta":0.25,"premium":0.765881785808115,"strike":39.54509047744153,"iv":0.4095523270819056,"gamma":0.06560957611194218,"theta":-0.025317477125466656,"vega":0.03768492541751536,"rho":-0.009307612519657667,"breakevenPct":8.38835650452771},{"delta":0.3,"premium":0.8472601477644769,"strike":40.472601477644766,"iv":0.3574192151622291,"gamma":0.08232322844205574,"theta":-0.02378928567479658,"vega":0.04116878149761838,"rho":-0.011130912452263442,"breakevenPct":6.3894605956052555},{"delta":0.35,"premium":0.9275652346661867,"strike":41.18376823110791,"iv":0.3170126414639221,"gamma":0.09859874179745726,"theta":-0.022140476177795656,"vega":0.04383220367226726,"rho":-0.01295077118535421,"breakevenPct":4.8991188366602225},{"delta":0.4,"premium":1.0086076346604755,"strike":41.724050897736504,"iv":0.28619239452981254,"gamma":0.1140291745074621,"theta":-0.020417180360917917,"vega":0.04566405817502282,"rho":-0.01476645054036042,"breakevenPct":3.8142138835907575},{"delta":0.45,"premium":1.0868998052132355,"strike":42.16399913428105,"iv":0.25978266622775503,"gamma":0.12814054473155667,"theta":-0.018596143556608973,"vega":0.04663252975495113,"rho":-0.01655724572489057,"breakevenPct":2.959840942433698},{"delta":0.5,"premium":1.1623208937404066,"strike":42.499203972179586,"iv":0.23797726677797354,"gamma":0.1408748892658162,"theta":-0.016673070759251726,"vega":0.046699679011185644,"rho":-0.018322063260611976,"breakevenPct":2.3461302186648196},{"delta":0.55,"premium":1.2377419822675775,"strike":42.83440881007812,"iv":0.21617186732819205,"gamma":0.1536092338000758,"theta":-0.014749997961894478,"vega":0.04676682826742015,"rho":-0.020086880796333386,"breakevenPct":1.7324194948959402},{"delta":0.6,"premium":1.4365115321252055,"strike":43.20840197693575,"iv":0.2107976112026359,"gamma":0.15298105436573312,"theta":-0.013695799011532126,"vega":0.04573714991762768,"rho":-0.02190413557453876,"breakevenPct":1.3184728447660121},{"delta":0.65,"premium":1.7557042833607905,"strike":43.62026359143328,"iv":0.22146482701812192,"gamma":0.13930724876441516,"theta":-0.01348986820428336,"vega":0.04363665568369028,"rho":-0.023772584024260107,"breakevenPct":1.0995527803626468},{"delta":0.7,"premium":2.1056712962962947,"strike":44.06018518518518,"iv":0.2339481481481481,"gamma":0.12475601851851857,"theta":-0.013330092592592591,"vega":0.04141712962962964,"rho":-0.025661742362894518,"breakevenPct":0.8870449116728254},{"delta":0.75,"premium":2.8194058641975306,"strike":44.83179012345679,"iv":0.26789876543209873,"gamma":0.09983317901234569,"theta":-0.013715895061728394,"vega":0.03779058641975309,"rho":-0.027795702208937255,"breakevenPct":0.750332484622584},{"delta":0.8,"premium":3.5286003236245964,"strike":45.63268608414239,"iv":0.2868781553398059,"gamma":0.0816197411003236,"theta":-0.01234482200647249,"vega":0.03320388349514562,"rho":-0.02995168903146769,"breakevenPct":0.5336977072577376},{"delta":0.85,"premium":5.458695652173908,"strike":47.60869565217391,"iv":0.37178695652173893,"gamma":0.05285217391304352,"theta":-0.01330869565217391,"vega":0.027765217391304355,"rho":-0.03302689779460179,"breakevenPct":0.4252303330970936}]},"raw":{"call":[{"delta":0.2,"premium":0.675,"strike":48.91185609203981,"iv":0.5462364118985599,"gamma":0.04315084564502938,"theta":-0.03252173350978583,"vega":0.03327992844421025,"rho":0.0059457330145277505,"breakevenPct":17.14352962919871},{"delta":0.25,"premium":0.675,"strike":46.15685559951554,"iv":0.40311955350888695,"gamma":0.06649145438143601,"theta":-0.027636253732266507,"vega":0.03776550833373441,"rho":0.007504409827510983,"breakevenPct":10.635141978538943},{"delta":0.3,"premium":0.6879080083977761,"strike":44.74183983204448,"iv":0.32028386696345,"gamma":0.0919099354729979,"theta":-0.02435747545935965,"vega":0.04123425119364932,"rho":0.00904236640324656,"breakevenPct":7.322815592823658},{"delta":0.35,"premium":0.6904400494070586,"strike":43.846400219586926,"iv":0.2600957297073593,"gamma":0.12604255129130162,"theta":-0.021540676416428088,"vega":0.04397167921826632,"rho":0.010545151247716046,"breakevenPct":5.213419014868861},{"delta":0.4,"premium":0.5082867841419713,"strike":42.98493311974187,"iv":0.15316406500669844,"gamma":0.21175004300632203,"theta":-0.01421641439437236,"vega":0.04583360248873832,"rho":0.011939293839607177,"breakevenPct":2.74797992885387},{"delta":0.45,"premium":0.6404932403670094,"strike":42.74455774478726,"iv":0.1565432104727353,"gamma":0.2074046011820368,"theta":-0.014726228920745774,"vega":0.045820489527290356,"rho":0.013526171311887013,"breakevenPct":2.4924426769531443},{"delta":0.5,"premium":0.7726996965920475,"strike":42.50418236983264,"iv":0.15992235593877221,"gamma":0.2030591593577516,"theta":-0.015236043447119188,"vega":0.045807376565842384,"rho":0.015113048784166846,"breakevenPct":2.2369054250524183},{"delta":0.55,"premium":0.9049061528170858,"strike":42.263806994878024,"iv":0.1633015014048091,"gamma":0.19871371753346637,"theta":-0.015745857973492604,"vega":0.04579426360439442,"rho":0.01669992625644668,"breakevenPct":1.9813681731516923},{"delta":0.6,"premium":1.0371126090421239,"strike":42.023431619923414,"iv":0.166680646870846,"gamma":0.19436827570918117,"theta":-0.01625567249986602,"vega":0.045781150642946446,"rho":0.018286803728726514,"breakevenPct":1.7258309212509666},{"delta":0.65,"premium":1.1590834266881298,"strike":41.80166649693067,"iv":0.15996721222513968,"gamma":0.18717265012721315,"theta":-0.015134136363785744,"vega":0.04263036167927715,"rho":0.019919973835680962,"breakevenPct":1.490077778452168},{"delta":0.7,"premium":1.2799487154249363,"strike":41.58191142650011,"iv":0.15216370010202027,"gamma":0.17966918243883234,"theta":-0.01383640161494097,"vega":0.039140679201405126,"rho":0.02155814390873626,"breakevenPct":1.2564614739547673},{"delta":0.75,"premium":1.400814004161743,"strike":41.36215635606956,"iv":0.14436018797890082,"gamma":0.17216571475045156,"theta":-0.012538666866096192,"vega":0.0356509967235331,"rho":0.023196313981791568,"breakevenPct":1.0228451694573657},{"delta":0.8,"premium":1.5216792928985494,"strike":41.142401285639004,"iv":0.1365566758557814,"gamma":0.16466224706207075,"theta":-0.011240932117251416,"vega":0.03216131424566107,"rho":0.02483448405484687,"breakevenPct":0.7892288649599647},{"delta":0.85,"premium":1.8951000909945155,"strike":40.6528234223594,"iv":0.14587277490847872,"gamma":0.13750122909525933,"theta":-0.00922400944220603,"vega":0.027622057753759862,"rho":0.026464840436408562,"breakevenPct":0.5148204898509632},{"delta":0.9,"premium":2.6821582173736194,"strike":39.74901814337987,"iv":0.1746055853150036,"gamma":0.08361781232727195,"theta":-0.006206421536129727,"vega":0.020535209755206528,"rho":0.027915513535480108,"breakevenPct":0.2390180976931117}],"put":[{"delta":0.1,"premium":0.4846038381762894,"strike":33.66887624030659,"iv":0.6985613711044609,"gamma":0.019600579768866117,"theta":-0.025361685253466486,"vega":0.02013000403607329,"rho":-0.003829047310720374,"breakevenPct":21.605782182541216},{"delta":0.15,"premium":0.675,"strike":35.55730644433575,"iv":0.6714735743218497,"gamma":0.029321747988265767,"theta":-0.03139293710045647,"vega":0.027707345143093393,"rho":-0.005702645175974109,"breakevenPct":17.594362286001047},{"delta":0.2,"premium":0.7034338855695431,"strike":38.137355422781724,"iv":0.4963957301536273,"gamma":0.04758744212956113,"theta":-0.027505659071931404,"vega":0.03326170750161214,"rho":-0.007492332107303642,"breakevenPct":11.566450420004292},{"delta":0.25,"premium":0.765881785808115,"strike":39.54509047744153,"iv":0.4095523270819056,"gamma":0.06560957611194218,"theta":-0.025317477125466656,"vega":0.03768492541751536,"rho":-0.009307612519657667,"breakevenPct":8.38835650452771},{"delta":0.3,"premium":0.8472601477644769,"strike":40.472601477644766,"iv":0.3574192151622291,"gamma":0.08232322844205574,"theta":-0.02378928567479658,"vega":0.04116878149761838,"rho":-0.011130912452263442,"breakevenPct":6.3894605956052555},{"delta":0.35,"premium":0.9275652346661867,"strike":41.18376823110791,"iv":0.3170126414639221,"gamma":0.09859874179745726,"theta":-0.022140476177795656,"vega":0.04383220367226726,"rho":-0.01295077118535421,"breakevenPct":4.8991188366602225},{"delta":0.4,"premium":1.0086076346604755,"strike":41.724050897736504,"iv":0.28619239452981254,"gamma":0.1140291745074621,"theta":-0.020417180360917917,"vega":0.04566405817502282,"rho":-0.01476645054036042,"breakevenPct":3.8142138835907575},{"delta":0.45,"premium":1.0868998052132355,"strike":42.16399913428105,"iv":0.25978266622775503,"gamma":0.12814054473155667,"theta":-0.018596143556608973,"vega":0.04663252975495113,"rho":-0.01655724572489057,"breakevenPct":2.959840942433698},{"delta":0.5,"premium":1.1623208937404066,"strike":42.499203972179586,"iv":0.23797726677797354,"gamma":0.1408748892658162,"theta":-0.016673070759251726,"vega":0.046699679011185644,"rho":-0.018322063260611976,"breakevenPct":2.3461302186648196},{"delta":0.55,"premium":1.2377419822675775,"strike":42.83440881007812,"iv":0.21617186732819205,"gamma":0.1536092338000758,"theta":-0.014749997961894478,"vega":0.04676682826742015,"rho":-0.020086880796333386,"breakevenPct":1.7324194948959402},{"delta":0.6,"premium":1.4365115321252055,"strike":43.20840197693575,"iv":0.2107976112026359,"gamma":0.15298105436573312,"theta":-0.013695799011532126,"vega":0.04573714991762768,"rho":-0.02190413557453876,"breakevenPct":1.3184728447660121},{"delta":0.65,"premium":1.7557042833607905,"strike":43.62026359143328,"iv":0.22146482701812192,"gamma":0.13930724876441516,"theta":-0.01348986820428336,"vega":0.04363665568369028,"rho":-0.023772584024260107,"breakevenPct":1.0995527803626468},{"delta":0.7,"premium":2.1056712962962947,"strike":44.06018518518518,"iv":0.2339481481481481,"gamma":0.12475601851851857,"theta":-0.013330092592592591,"vega":0.04141712962962964,"rho":-0.025661742362894518,"breakevenPct":0.8870449116728254},{"delta":0.75,"premium":2.8194058641975306,"strike":44.83179012345679,"iv":0.26789876543209873,"gamma":0.09983317901234569,"theta":-0.013715895061728394,"vega":0.03779058641975309,"rho":-0.027795702208937255,"breakevenPct":0.750332484622584},{"delta":0.8,"premium":3.5286003236245964,"strike":45.63268608414239,"iv":0.2868781553398059,"gamma":0.0816197411003236,"theta":-0.01234482200647249,"vega":0.03320388349514562,"rho":-0.02995168903146769,"breakevenPct":0.5336977072577376},{"delta":0.85,"premium":5.458695652173908,"strike":47.60869565217391,"iv":0.37178695652173893,"gamma":0.05285217391304352,"theta":-0.01330869565217391,"vega":0.027765217391304355,"rho":-0.03302689779460179,"breakevenPct":0.4252303330970936}]}},"errors":["fundamentals:provider_http_429"],"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"}}