{"symbol":"XDTE","url":"https://intraalpha.com/companies/XDTE","capturedAt":"2026-10-22T23:24:25.112Z","state":"partial","quote":{"symbol":"XDTE","last_price":37.72,"prev_close":38.34,"regular_close":37.72,"change":-0.62,"change_pct":-1.6171,"regular_change":-0.62,"regular_change_pct":-1.6171,"extended_change":0,"extended_change_pct":0,"bid":37.72,"ask":37.8,"bid_size":1300,"ask_size":1000,"volume":198644,"vwap":37.741002,"open":37.83,"high":37.92,"low":37.64,"close":37.72,"trade_count":2265,"last_trade_at":"2026-10-22T22:30:08.147812546Z","last_quote_at":"2026-10-22T23:24:13.708622498Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:18.333686176-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:21.271Z","bars":[{"c":38,"h":38,"l":38,"n":8,"o":38,"t":"2026-10-15T08:00:00Z","v":449,"vw":38},{"c":38.01,"h":38.01,"l":38.01,"n":10,"o":38.01,"t":"2026-10-15T08:05:00Z","v":400,"vw":38.01},{"c":38.0323,"h":38.0323,"l":38.0323,"n":11,"o":38.0323,"t":"2026-10-15T12:10:00Z","v":204,"vw":38.0323},{"c":38,"h":38.01,"l":38,"n":43,"o":38.01,"t":"2026-10-15T12:15:00Z","v":1752,"vw":38.005151},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-10-15T12:35:00Z","v":100,"vw":38.09},{"c":37.9976,"h":38.09,"l":37.9976,"n":76,"o":38.09,"t":"2026-10-15T13:30:00Z","v":2426,"vw":38.054051},{"c":38.015,"h":38.02,"l":37.98,"n":74,"o":37.99,"t":"2026-10-15T13:35:00Z","v":4379,"vw":38.00453},{"c":38.05,"h":38.05,"l":38.05,"n":16,"o":38.05,"t":"2026-10-15T13:40:00Z","v":1376,"vw":38.05},{"c":38.03,"h":38.04,"l":38,"n":74,"o":38.03,"t":"2026-10-15T13:45:00Z","v":13732,"vw":38.021498},{"c":37.9501,"h":38.03,"l":37.95,"n":54,"o":38.02,"t":"2026-10-15T13:50:00Z","v":4277,"vw":37.988613},{"c":37.9599,"h":37.97,"l":37.9599,"n":19,"o":37.97,"t":"2026-10-15T13:55:00Z","v":585,"vw":37.9647},{"c":38.03,"h":38.05,"l":37.99,"n":34,"o":37.99,"t":"2026-10-15T14:00:00Z","v":2289,"vw":38.014175},{"c":38.06,"h":38.06,"l":38.0324,"n":26,"o":38.0324,"t":"2026-10-15T14:05:00Z","v":2596,"vw":38.055577},{"c":38.03,"h":38.08,"l":38.03,"n":36,"o":38.08,"t":"2026-10-15T14:10:00Z","v":2769,"vw":38.058519},{"c":38.05,"h":38.05,"l":38.03,"n":11,"o":38.03,"t":"2026-10-15T14:15:00Z","v":429,"vw":38.0375},{"c":38.05,"h":38.06,"l":38.03,"n":18,"o":38.05,"t":"2026-10-15T14:20:00Z","v":963,"vw":38.053602},{"c":38.05,"h":38.05,"l":38.04,"n":17,"o":38.04,"t":"2026-10-15T14:25:00Z","v":823,"vw":38.048031},{"c":38.07,"h":38.07,"l":38.07,"n":2,"o":38.07,"t":"2026-10-15T14:30:00Z","v":101,"vw":38.07},{"c":38.04,"h":38.07,"l":38.04,"n":16,"o":38.07,"t":"2026-10-15T14:35:00Z","v":376,"vw":38.058333},{"c":38.095,"h":38.1,"l":38.095,"n":13,"o":38.1,"t":"2026-10-15T14:40:00Z","v":888,"vw":38.099118},{"c":38.0901,"h":38.1,"l":38.09,"n":14,"o":38.1,"t":"2026-10-15T14:45:00Z","v":1386,"vw":38.091972},{"c":38.11,"h":38.11,"l":38.08,"n":42,"o":38.09,"t":"2026-10-15T14:50:00Z","v":6872,"vw":38.105709},{"c":38.125,"h":38.125,"l":38.1,"n":17,"o":38.1,"t":"2026-10-15T14:55:00Z","v":976,"vw":38.103049},{"c":38.14,"h":38.14,"l":38.11,"n":21,"o":38.12,"t":"2026-10-15T15:00:00Z","v":1551,"vw":38.117391},{"c":38.135,"h":38.14,"l":38.135,"n":11,"o":38.14,"t":"2026-10-15T15:05:00Z","v":448,"vw":38.1375},{"c":38.15,"h":38.15,"l":38.14,"n":19,"o":38.14,"t":"2026-10-15T15:10:00Z","v":1502,"vw":38.148387},{"c":38.165,"h":38.17,"l":38.16,"n":13,"o":38.16,"t":"2026-10-15T15:15:00Z","v":1041,"vw":38.165983},{"c":38.15,"h":38.16,"l":38.15,"n":10,"o":38.16,"t":"2026-10-15T15:20:00Z","v":674,"vw":38.153782},{"c":38.145,"h":38.15,"l":38.14,"n":9,"o":38.14,"t":"2026-10-15T15:25:00Z","v":1176,"vw":38.145431},{"c":38.13,"h":38.145,"l":38.13,"n":23,"o":38.14,"t":"2026-10-15T15:30:00Z","v":1580,"vw":38.134859},{"c":38.14,"h":38.145,"l":38.14,"n":14,"o":38.14,"t":"2026-10-15T15:35:00Z","v":1462,"vw":38.142219},{"c":38.14,"h":38.145,"l":38.14,"n":7,"o":38.145,"t":"2026-10-15T15:40:00Z","v":403,"vw":38.14125},{"c":38.15,"h":38.15,"l":38.14,"n":8,"o":38.14,"t":"2026-10-15T15:45:00Z","v":679,"vw":38.144},{"c":38.14,"h":38.15,"l":38.14,"n":6,"o":38.15,"t":"2026-10-15T15:50:00Z","v":409,"vw":38.147543},{"c":38.15,"h":38.15,"l":38.1201,"n":10,"o":38.1201,"t":"2026-10-15T15:55:00Z","v":769,"vw":38.135105},{"c":38.135,"h":38.155,"l":38.135,"n":13,"o":38.155,"t":"2026-10-15T16:00:00Z","v":811,"vw":38.146859},{"c":38.145,"h":38.145,"l":38.135,"n":16,"o":38.135,"t":"2026-10-15T16:05:00Z","v":1060,"vw":38.141061},{"c":38.145,"h":38.145,"l":38.145,"n":1,"o":38.145,"t":"2026-10-15T16:10:00Z","v":100,"vw":38.145},{"c":38.135,"h":38.135,"l":38.135,"n":3,"o":38.135,"t":"2026-10-15T16:15:00Z","v":151,"vw":38.135},{"c":38.1375,"h":38.1375,"l":38.13,"n":6,"o":38.13,"t":"2026-10-15T16:20:00Z","v":308,"vw":38.133207},{"c":38.13,"h":38.13,"l":38.13,"n":4,"o":38.13,"t":"2026-10-15T16:25:00Z","v":603,"vw":38.13},{"c":38.14,"h":38.14,"l":38.1325,"n":8,"o":38.135,"t":"2026-10-15T16:30:00Z","v":863,"vw":38.136105},{"c":38.16,"h":38.16,"l":38.15,"n":13,"o":38.15,"t":"2026-10-15T16:35:00Z","v":939,"vw":38.15889},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-10-15T16:40:00Z","v":178,"vw":38.15},{"c":38.13,"h":38.15,"l":38.13,"n":11,"o":38.15,"t":"2026-10-15T16:50:00Z","v":1481,"vw":38.13148},{"c":38.14,"h":38.14,"l":38.13,"n":25,"o":38.14,"t":"2026-10-15T16:55:00Z","v":5296,"vw":38.138044},{"c":38.16,"h":38.16,"l":38.16,"n":1,"o":38.16,"t":"2026-10-15T17:05:00Z","v":100,"vw":38.16},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-15T17:10:00Z","v":100,"vw":38.15},{"c":38.16,"h":38.16,"l":38.16,"n":2,"o":38.16,"t":"2026-10-15T17:15:00Z","v":101,"vw":38.16},{"c":38.175,"h":38.175,"l":38.17,"n":18,"o":38.17,"t":"2026-10-15T17:25:00Z","v":2082,"vw":38.171028},{"c":38.1622,"h":38.17,"l":38.1622,"n":4,"o":38.17,"t":"2026-10-15T17:30:00Z","v":900,"vw":38.163071},{"c":38.185,"h":38.185,"l":38.17,"n":4,"o":38.17,"t":"2026-10-15T17:35:00Z","v":589,"vw":38.175102},{"c":38.2,"h":38.2,"l":38.2,"n":8,"o":38.2,"t":"2026-10-15T17:40:00Z","v":343,"vw":38.2},{"c":38.2,"h":38.2,"l":38.2,"n":2,"o":38.2,"t":"2026-10-15T17:45:00Z","v":101,"vw":38.2},{"c":38.19,"h":38.195,"l":38.19,"n":6,"o":38.195,"t":"2026-10-15T17:50:00Z","v":312,"vw":38.193333},{"c":38.2075,"h":38.2075,"l":38.2,"n":9,"o":38.2,"t":"2026-10-15T17:55:00Z","v":794,"vw":38.202253},{"c":38.17,"h":38.2,"l":38.17,"n":5,"o":38.2,"t":"2026-10-15T18:00:00Z","v":504,"vw":38.19},{"c":38.16,"h":38.16,"l":38.16,"n":2,"o":38.16,"t":"2026-10-15T18:05:00Z","v":104,"vw":38.16},{"c":38.16,"h":38.165,"l":38.16,"n":4,"o":38.165,"t":"2026-10-15T18:10:00Z","v":202,"vw":38.1625},{"c":38.155,"h":38.155,"l":38.155,"n":3,"o":38.155,"t":"2026-10-15T18:15:00Z","v":202,"vw":38.155},{"c":38.155,"h":38.155,"l":38.155,"n":2,"o":38.155,"t":"2026-10-15T18:20:00Z","v":501,"vw":38.155},{"c":38.14,"h":38.1456,"l":38.14,"n":14,"o":38.145,"t":"2026-10-15T18:25:00Z","v":3216,"vw":38.142994},{"c":38.16,"h":38.16,"l":38.16,"n":3,"o":38.16,"t":"2026-10-15T18:40:00Z","v":601,"vw":38.16},{"c":38.16,"h":38.175,"l":38.16,"n":23,"o":38.17,"t":"2026-10-15T18:45:00Z","v":3147,"vw":38.169458},{"c":38.18,"h":38.18,"l":38.18,"n":5,"o":38.18,"t":"2026-10-15T18:50:00Z","v":901,"vw":38.18},{"c":38.18,"h":38.18,"l":38.18,"n":4,"o":38.18,"t":"2026-10-15T18:55:00Z","v":168,"vw":38.18},{"c":38.185,"h":38.19,"l":38.185,"n":23,"o":38.19,"t":"2026-10-15T19:05:00Z","v":2282,"vw":38.18525},{"c":38.2,"h":38.2,"l":38.19,"n":15,"o":38.19,"t":"2026-10-15T19:10:00Z","v":1540,"vw":38.193427},{"c":38.2,"h":38.2,"l":38.2,"n":3,"o":38.2,"t":"2026-10-15T19:15:00Z","v":201,"vw":38.2},{"c":38.195,"h":38.2,"l":38.195,"n":2,"o":38.2,"t":"2026-10-15T19:20:00Z","v":200,"vw":38.1975},{"c":38.2,"h":38.2,"l":38.19,"n":8,"o":38.19,"t":"2026-10-15T19:30:00Z","v":796,"vw":38.195768},{"c":38.2,"h":38.2,"l":38.2,"n":3,"o":38.2,"t":"2026-10-15T19:35:00Z","v":244,"vw":38.2},{"c":38.2,"h":38.2,"l":38.18,"n":37,"o":38.19,"t":"2026-10-15T19:50:00Z","v":4281,"vw":38.189309},{"c":38.21,"h":38.21,"l":38.19,"n":63,"o":38.2,"t":"2026-10-15T19:55:00Z","v":8398,"vw":38.194168},{"c":38.19,"h":38.19,"l":38.19,"n":12,"o":38.19,"t":"2026-10-16T08:00:00Z","v":576,"vw":38.19},{"c":38.24,"h":38.24,"l":38.24,"n":4,"o":38.24,"t":"2026-10-16T09:30:00Z","v":194,"vw":38.24},{"c":38.26,"h":38.26,"l":38.26,"n":1,"o":38.26,"t":"2026-10-16T12:40:00Z","v":100,"vw":38.26},{"c":38.215,"h":38.24,"l":38.2122,"n":118,"o":38.24,"t":"2026-10-16T13:30:00Z","v":3110,"vw":38.231007},{"c":38.21,"h":38.22,"l":38.21,"n":26,"o":38.22,"t":"2026-10-16T13:35:00Z","v":1395,"vw":38.212357},{"c":38.21,"h":38.21,"l":38.19,"n":45,"o":38.19,"t":"2026-10-16T13:40:00Z","v":3341,"vw":38.191857},{"c":38.22,"h":38.23,"l":38.21,"n":33,"o":38.225,"t":"2026-10-16T13:45:00Z","v":6155,"vw":38.218947},{"c":38.19,"h":38.21,"l":38.19,"n":25,"o":38.21,"t":"2026-10-16T13:50:00Z","v":1695,"vw":38.194508},{"c":38.19,"h":38.215,"l":38.175,"n":20,"o":38.195,"t":"2026-10-16T13:55:00Z","v":1308,"vw":38.187547},{"c":38.175,"h":38.2,"l":38.17,"n":74,"o":38.195,"t":"2026-10-16T14:00:00Z","v":12382,"vw":38.187539},{"c":38.17,"h":38.18,"l":38.17,"n":41,"o":38.18,"t":"2026-10-16T14:05:00Z","v":2704,"vw":38.174731},{"c":38.18,"h":38.18,"l":38.15,"n":39,"o":38.15,"t":"2026-10-16T14:10:00Z","v":3425,"vw":38.16691},{"c":38.17,"h":38.1793,"l":38.17,"n":22,"o":38.17,"t":"2026-10-16T14:15:00Z","v":2147,"vw":38.17419},{"c":38.19,"h":38.19,"l":38.1792,"n":24,"o":38.18,"t":"2026-10-16T14:20:00Z","v":3153,"vw":38.182183},{"c":38.17,"h":38.18,"l":38.17,"n":19,"o":38.18,"t":"2026-10-16T14:25:00Z","v":841,"vw":38.17875},{"c":38.18,"h":38.18,"l":38.18,"n":7,"o":38.18,"t":"2026-10-16T14:30:00Z","v":161,"vw":38.18},{"c":38.22,"h":38.22,"l":38.22,"n":8,"o":38.22,"t":"2026-10-16T14:40:00Z","v":825,"vw":38.22},{"c":38.2325,"h":38.24,"l":38.2325,"n":15,"o":38.24,"t":"2026-10-16T14:45:00Z","v":413,"vw":38.2375},{"c":38.21,"h":38.21,"l":38.21,"n":9,"o":38.21,"t":"2026-10-16T14:50:00Z","v":1663,"vw":38.21},{"c":38.2024,"h":38.205,"l":38.2,"n":20,"o":38.2,"t":"2026-10-16T14:55:00Z","v":1236,"vw":38.202236},{"c":38.2,"h":38.2,"l":38.2,"n":8,"o":38.2,"t":"2026-10-16T15:00:00Z","v":305,"vw":38.2},{"c":38.14,"h":38.18,"l":38.14,"n":25,"o":38.18,"t":"2026-10-16T15:05:00Z","v":1756,"vw":38.156286},{"c":38.1343,"h":38.1343,"l":38.1343,"n":9,"o":38.1343,"t":"2026-10-16T15:15:00Z","v":186,"vw":38.1343},{"c":38.08,"h":38.08,"l":38.08,"n":10,"o":38.08,"t":"2026-10-16T15:20:00Z","v":737,"vw":38.08},{"c":38.09,"h":38.09,"l":38.09,"n":11,"o":38.09,"t":"2026-10-16T15:25:00Z","v":959,"vw":38.09},{"c":38.095,"h":38.095,"l":38.09,"n":6,"o":38.09,"t":"2026-10-16T15:30:00Z","v":267,"vw":38.092951},{"c":38.1051,"h":38.1051,"l":38.09,"n":16,"o":38.09,"t":"2026-10-16T15:35:00Z","v":1411,"vw":38.092295},{"c":38.085,"h":38.085,"l":38.085,"n":5,"o":38.085,"t":"2026-10-16T15:40:00Z","v":186,"vw":38.085},{"c":38.08,"h":38.09,"l":38.07,"n":10,"o":38.07,"t":"2026-10-16T15:45:00Z","v":2755,"vw":38.076154},{"c":38.0598,"h":38.075,"l":38.0598,"n":21,"o":38.07,"t":"2026-10-16T15:50:00Z","v":1004,"vw":38.070241},{"c":38.02,"h":38.05,"l":38.02,"n":7,"o":38.05,"t":"2026-10-16T15:55:00Z","v":655,"vw":38.040619},{"c":37.99,"h":38.02,"l":37.97,"n":55,"o":38.02,"t":"2026-10-16T16:00:00Z","v":3874,"vw":37.991189},{"c":37.9824,"h":37.99,"l":37.9824,"n":11,"o":37.99,"t":"2026-10-16T16:05:00Z","v":1207,"vw":37.985515},{"c":38.01,"h":38.01,"l":37.98,"n":34,"o":37.98,"t":"2026-10-16T16:10:00Z","v":3382,"vw":37.998348},{"c":37.995,"h":38.04,"l":37.995,"n":19,"o":38.02,"t":"2026-10-16T16:15:00Z","v":7328,"vw":38.007937},{"c":38.0197,"h":38.02,"l":38.01,"n":15,"o":38.01,"t":"2026-10-16T16:20:00Z","v":1695,"vw":38.018537},{"c":38.01,"h":38.01,"l":38.01,"n":5,"o":38.01,"t":"2026-10-16T16:25:00Z","v":1064,"vw":38.01},{"c":37.98,"h":37.98,"l":37.98,"n":7,"o":37.98,"t":"2026-10-16T16:30:00Z","v":284,"vw":37.98},{"c":37.985,"h":37.985,"l":37.965,"n":34,"o":37.97,"t":"2026-10-16T16:35:00Z","v":5952,"vw":37.972808},{"c":37.97,"h":37.98,"l":37.97,"n":11,"o":37.98,"t":"2026-10-16T16:40:00Z","v":2899,"vw":37.979644},{"c":37.945,"h":37.972,"l":37.945,"n":22,"o":37.972,"t":"2026-10-16T16:45:00Z","v":1269,"vw":37.94785},{"c":37.94,"h":37.9488,"l":37.93,"n":11,"o":37.9488,"t":"2026-10-16T16:50:00Z","v":706,"vw":37.939815},{"c":37.935,"h":37.94,"l":37.92,"n":13,"o":37.92,"t":"2026-10-16T16:55:00Z","v":2482,"vw":37.937675},{"c":37.93,"h":37.93,"l":37.93,"n":7,"o":37.93,"t":"2026-10-16T17:00:00Z","v":206,"vw":37.93},{"c":37.831,"h":37.86,"l":37.83,"n":43,"o":37.86,"t":"2026-10-16T17:05:00Z","v":8161,"vw":37.838644},{"c":37.81,"h":37.82,"l":37.8,"n":57,"o":37.82,"t":"2026-10-16T17:10:00Z","v":13045,"vw":37.814838},{"c":37.78,"h":37.81,"l":37.77,"n":28,"o":37.81,"t":"2026-10-16T17:15:00Z","v":3427,"vw":37.802211},{"c":37.78,"h":37.78,"l":37.765,"n":44,"o":37.77,"t":"2026-10-16T17:20:00Z","v":4005,"vw":37.773141},{"c":37.83,"h":37.83,"l":37.79,"n":34,"o":37.79,"t":"2026-10-16T17:25:00Z","v":5941,"vw":37.804668},{"c":37.855,"h":37.855,"l":37.82,"n":42,"o":37.8265,"t":"2026-10-16T17:30:00Z","v":5813,"vw":37.83392},{"c":37.85,"h":37.87,"l":37.85,"n":27,"o":37.86,"t":"2026-10-16T17:35:00Z","v":3288,"vw":37.862003},{"c":37.9001,"h":37.91,"l":37.86,"n":57,"o":37.86,"t":"2026-10-16T17:40:00Z","v":10976,"vw":37.902955},{"c":37.8895,"h":37.89,"l":37.8895,"n":11,"o":37.89,"t":"2026-10-16T17:45:00Z","v":3224,"vw":37.889516},{"c":37.845,"h":37.87,"l":37.845,"n":32,"o":37.87,"t":"2026-10-16T17:50:00Z","v":3543,"vw":37.865002},{"c":37.8099,"h":37.84,"l":37.805,"n":80,"o":37.84,"t":"2026-10-16T17:55:00Z","v":6005,"vw":37.822698},{"c":37.7576,"h":37.78,"l":37.7576,"n":23,"o":37.78,"t":"2026-10-16T18:00:00Z","v":668,"vw":37.774193},{"c":37.78,"h":37.785,"l":37.755,"n":29,"o":37.77,"t":"2026-10-16T18:05:00Z","v":4040,"vw":37.777607},{"c":37.77,"h":37.78,"l":37.76,"n":22,"o":37.78,"t":"2026-10-16T18:10:00Z","v":3873,"vw":37.763701},{"c":37.755,"h":37.79,"l":37.755,"n":38,"o":37.77,"t":"2026-10-16T18:15:00Z","v":4477,"vw":37.776239},{"c":37.745,"h":37.75,"l":37.73,"n":49,"o":37.75,"t":"2026-10-16T18:20:00Z","v":13432,"vw":37.741639},{"c":37.76,"h":37.7601,"l":37.7304,"n":27,"o":37.7304,"t":"2026-10-16T18:30:00Z","v":6838,"vw":37.737323},{"c":37.745,"h":37.75,"l":37.72,"n":29,"o":37.75,"t":"2026-10-16T18:35:00Z","v":6318,"vw":37.739557},{"c":37.745,"h":37.75,"l":37.73,"n":44,"o":37.75,"t":"2026-10-16T18:40:00Z","v":8549,"vw":37.743131},{"c":37.735,"h":37.755,"l":37.735,"n":22,"o":37.7448,"t":"2026-10-16T18:45:00Z","v":3182,"vw":37.742352},{"c":37.715,"h":37.74,"l":37.715,"n":34,"o":37.74,"t":"2026-10-16T18:50:00Z","v":5751,"vw":37.727615},{"c":37.72,"h":37.72,"l":37.69,"n":34,"o":37.71,"t":"2026-10-16T18:55:00Z","v":2962,"vw":37.708218},{"c":37.72,"h":37.725,"l":37.715,"n":11,"o":37.72,"t":"2026-10-16T19:00:00Z","v":635,"vw":37.720017},{"c":37.68,"h":37.68,"l":37.66,"n":6,"o":37.67,"t":"2026-10-16T19:05:00Z","v":346,"vw":37.67},{"c":37.76,"h":37.76,"l":37.68,"n":38,"o":37.685,"t":"2026-10-16T19:10:00Z","v":4000,"vw":37.709212},{"c":37.75,"h":37.8,"l":37.74,"n":77,"o":37.77,"t":"2026-10-16T19:15:00Z","v":14777,"vw":37.77914},{"c":37.78,"h":37.78,"l":37.75,"n":53,"o":37.78,"t":"2026-10-16T19:20:00Z","v":7123,"vw":37.773066},{"c":37.78,"h":37.78,"l":37.77,"n":34,"o":37.775,"t":"2026-10-16T19:25:00Z","v":6442,"vw":37.774864},{"c":37.76,"h":37.795,"l":37.74,"n":88,"o":37.79,"t":"2026-10-16T19:30:00Z","v":15833,"vw":37.755959},{"c":37.75,"h":37.78,"l":37.75,"n":23,"o":37.77,"t":"2026-10-16T19:35:00Z","v":3521,"vw":37.76899},{"c":37.74,"h":37.74,"l":37.74,"n":10,"o":37.74,"t":"2026-10-16T19:40:00Z","v":319,"vw":37.74},{"c":37.76,"h":37.76,"l":37.75,"n":15,"o":37.75,"t":"2026-10-16T19:45:00Z","v":854,"vw":37.75625},{"c":37.8,"h":37.8,"l":37.77,"n":35,"o":37.78,"t":"2026-10-16T19:50:00Z","v":4090,"vw":37.788697},{"c":37.8,"h":37.82,"l":37.78,"n":48,"o":37.8,"t":"2026-10-16T19:55:00Z","v":11502,"vw":37.799347},{"c":37.8248,"h":37.8285,"l":37.8233,"n":4,"o":37.8285,"t":"2026-10-16T21:05:00Z","v":501,"vw":37.82464},{"c":37.814,"h":37.814,"l":37.814,"n":1,"o":37.814,"t":"2026-10-16T21:20:00Z","v":200,"vw":37.814},{"c":37.7548,"h":37.7548,"l":37.7548,"n":1,"o":37.7548,"t":"2026-10-16T22:20:00Z","v":250,"vw":37.7548},{"c":38.04,"h":38.04,"l":38.04,"n":3,"o":38.04,"t":"2026-10-19T08:00:00Z","v":242,"vw":38.04},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-10-19T11:55:00Z","v":100,"vw":38.02},{"c":38.01,"h":38.02,"l":37.97,"n":206,"o":37.98,"t":"2026-10-19T13:30:00Z","v":9614,"vw":37.992752},{"c":37.9966,"h":38.02,"l":37.9703,"n":56,"o":38,"t":"2026-10-19T13:35:00Z","v":7786,"vw":37.998436},{"c":37.9942,"h":38.02,"l":37.9801,"n":35,"o":38.02,"t":"2026-10-19T13:40:00Z","v":852,"vw":37.998985},{"c":38,"h":38.03,"l":38,"n":24,"o":38.015,"t":"2026-10-19T13:50:00Z","v":2929,"vw":38.019556},{"c":37.962,"h":38,"l":37.962,"n":34,"o":38,"t":"2026-10-19T13:55:00Z","v":2688,"vw":37.9962},{"c":37.94,"h":38.03,"l":37.94,"n":39,"o":38.03,"t":"2026-10-19T14:00:00Z","v":1666,"vw":37.96599},{"c":37.97,"h":37.97,"l":37.96,"n":29,"o":37.965,"t":"2026-10-19T14:05:00Z","v":1506,"vw":37.967692},{"c":38.0389,"h":38.0389,"l":37.97,"n":36,"o":37.98,"t":"2026-10-19T14:10:00Z","v":1335,"vw":37.993908},{"c":38.06,"h":38.0611,"l":38.045,"n":19,"o":38.05,"t":"2026-10-19T14:15:00Z","v":2306,"vw":38.053655},{"c":38.05,"h":38.055,"l":38.04,"n":15,"o":38.05,"t":"2026-10-19T14:20:00Z","v":452,"vw":38.049199},{"c":38.05,"h":38.055,"l":38.05,"n":15,"o":38.05,"t":"2026-10-19T14:25:00Z","v":867,"vw":38.051333},{"c":38.02,"h":38.04,"l":38.02,"n":23,"o":38.04,"t":"2026-10-19T14:30:00Z","v":2081,"vw":38.022},{"c":38.02,"h":38.02,"l":38,"n":18,"o":38.015,"t":"2026-10-19T14:35:00Z","v":3547,"vw":38.014271},{"c":38.04,"h":38.04,"l":38.03,"n":4,"o":38.035,"t":"2026-10-19T14:40:00Z","v":550,"vw":38.035909},{"c":38.02,"h":38.04,"l":38.02,"n":23,"o":38.03,"t":"2026-10-19T14:45:00Z","v":870,"vw":38.03},{"c":38.02,"h":38.03,"l":38.02,"n":14,"o":38.02,"t":"2026-10-19T14:50:00Z","v":994,"vw":38.021235},{"c":38.03,"h":38.04,"l":38.03,"n":10,"o":38.04,"t":"2026-10-19T14:55:00Z","v":310,"vw":38.033333},{"c":38.06,"h":38.06,"l":38.05,"n":12,"o":38.05,"t":"2026-10-19T15:00:00Z","v":1104,"vw":38.058182},{"c":38.0688,"h":38.08,"l":38.06,"n":20,"o":38.08,"t":"2026-10-19T15:05:00Z","v":1674,"vw":38.07051},{"c":38.0651,"h":38.08,"l":38.06,"n":10,"o":38.07,"t":"2026-10-19T15:10:00Z","v":1256,"vw":38.069668},{"c":38.08,"h":38.08,"l":38.06,"n":19,"o":38.065,"t":"2026-10-19T15:15:00Z","v":2530,"vw":38.067888},{"c":38.095,"h":38.1,"l":38.08,"n":22,"o":38.08,"t":"2026-10-19T15:20:00Z","v":597,"vw":38.0918},{"c":38.115,"h":38.115,"l":38.1,"n":13,"o":38.1,"t":"2026-10-19T15:25:00Z","v":784,"vw":38.109286},{"c":38.11,"h":38.11,"l":38.1,"n":22,"o":38.1,"t":"2026-10-19T15:30:00Z","v":1766,"vw":38.102007},{"c":38.115,"h":38.1201,"l":38.107,"n":23,"o":38.107,"t":"2026-10-19T15:35:00Z","v":1527,"vw":38.115179},{"c":38.105,"h":38.12,"l":38.105,"n":18,"o":38.11,"t":"2026-10-19T15:40:00Z","v":2039,"vw":38.108752},{"c":38.1,"h":38.115,"l":38.1,"n":14,"o":38.11,"t":"2026-10-19T15:45:00Z","v":2805,"vw":38.104821},{"c":38.11,"h":38.1189,"l":38.11,"n":13,"o":38.11,"t":"2026-10-19T15:50:00Z","v":1347,"vw":38.113111},{"c":38.105,"h":38.1099,"l":38.105,"n":7,"o":38.105,"t":"2026-10-19T15:55:00Z","v":991,"vw":38.106633},{"c":38.06,"h":38.06,"l":38.04,"n":19,"o":38.04,"t":"2026-10-19T16:00:00Z","v":1135,"vw":38.05},{"c":38.04,"h":38.05,"l":38.04,"n":8,"o":38.05,"t":"2026-10-19T16:05:00Z","v":653,"vw":38.041667},{"c":38.075,"h":38.075,"l":38.06,"n":10,"o":38.0636,"t":"2026-10-19T16:10:00Z","v":564,"vw":38.065333},{"c":38.08,"h":38.08,"l":38.07,"n":15,"o":38.07,"t":"2026-10-19T16:15:00Z","v":1016,"vw":38.077778},{"c":38.06,"h":38.07,"l":38.06,"n":19,"o":38.06,"t":"2026-10-19T16:20:00Z","v":1731,"vw":38.060639},{"c":38.05,"h":38.06,"l":38.05,"n":11,"o":38.06,"t":"2026-10-19T16:25:00Z","v":623,"vw":38.052},{"c":38.04,"h":38.05,"l":38.03,"n":28,"o":38.05,"t":"2026-10-19T16:30:00Z","v":2825,"vw":38.043214},{"c":38.04,"h":38.045,"l":38.04,"n":3,"o":38.045,"t":"2026-10-19T16:35:00Z","v":1101,"vw":38.044545},{"c":38.0525,"h":38.0525,"l":38.04,"n":2,"o":38.04,"t":"2026-10-19T16:40:00Z","v":230,"vw":38.047065},{"c":38.03,"h":38.03,"l":38.03,"n":9,"o":38.03,"t":"2026-10-19T16:45:00Z","v":681,"vw":38.03},{"c":38.03,"h":38.03,"l":38.03,"n":6,"o":38.03,"t":"2026-10-19T16:50:00Z","v":522,"vw":38.03},{"c":38.025,"h":38.03,"l":38.02,"n":10,"o":38.02,"t":"2026-10-19T16:55:00Z","v":1749,"vw":38.025},{"c":38.02,"h":38.02,"l":38.01,"n":17,"o":38.015,"t":"2026-10-19T17:00:00Z","v":7099,"vw":38.010722},{"c":38.015,"h":38.02,"l":38.015,"n":4,"o":38.0199,"t":"2026-10-19T17:05:00Z","v":687,"vw":38.019114},{"c":38.03,"h":38.03,"l":38.03,"n":13,"o":38.03,"t":"2026-10-19T17:10:00Z","v":2362,"vw":38.03},{"c":38.02,"h":38.02,"l":38.01,"n":18,"o":38.0199,"t":"2026-10-19T17:15:00Z","v":2159,"vw":38.018111},{"c":38.01,"h":38.02,"l":38.01,"n":8,"o":38.02,"t":"2026-10-19T17:20:00Z","v":702,"vw":38.012857},{"c":38.03,"h":38.03,"l":38.01,"n":14,"o":38.01,"t":"2026-10-19T17:25:00Z","v":9199,"vw":38.017289},{"c":38.02,"h":38.03,"l":38.015,"n":12,"o":38.015,"t":"2026-10-19T17:30:00Z","v":1002,"vw":38.0225},{"c":38.01,"h":38.02,"l":38.01,"n":16,"o":38.02,"t":"2026-10-19T17:35:00Z","v":1632,"vw":38.01375},{"c":38.02,"h":38.03,"l":38.015,"n":26,"o":38.015,"t":"2026-10-19T17:40:00Z","v":4710,"vw":38.020393},{"c":38,"h":38.02,"l":38,"n":32,"o":38.01,"t":"2026-10-19T17:45:00Z","v":2375,"vw":38.0125},{"c":38.0081,"h":38.0081,"l":38.0081,"n":36,"o":38.0081,"t":"2026-10-19T17:50:00Z","v":165,"vw":38.0081},{"c":38.03,"h":38.03,"l":38.005,"n":24,"o":38.005,"t":"2026-10-19T17:55:00Z","v":3731,"vw":38.012814},{"c":38.02,"h":38.035,"l":38.02,"n":16,"o":38.035,"t":"2026-10-19T18:00:00Z","v":912,"vw":38.026429},{"c":38.04,"h":38.04,"l":38.03,"n":11,"o":38.03,"t":"2026-10-19T18:05:00Z","v":470,"vw":38.035},{"c":38.04,"h":38.04,"l":38.04,"n":7,"o":38.04,"t":"2026-10-19T18:10:00Z","v":365,"vw":38.04},{"c":38.05,"h":38.05,"l":38.045,"n":2,"o":38.045,"t":"2026-10-19T18:15:00Z","v":300,"vw":38.048333},{"c":38.03,"h":38.04,"l":38.03,"n":13,"o":38.04,"t":"2026-10-19T18:20:00Z","v":2201,"vw":38.030909},{"c":38.02,"h":38.02,"l":38.005,"n":20,"o":38.01,"t":"2026-10-19T18:25:00Z","v":2422,"vw":38.018524},{"c":38.02,"h":38.02,"l":38.02,"n":3,"o":38.02,"t":"2026-10-19T18:30:00Z","v":107,"vw":38.02},{"c":38.01,"h":38.01,"l":38.01,"n":2,"o":38.01,"t":"2026-10-19T18:35:00Z","v":316,"vw":38.01},{"c":38.02,"h":38.03,"l":38.02,"n":24,"o":38.02,"t":"2026-10-19T18:40:00Z","v":2705,"vw":38.020424},{"c":38.04,"h":38.04,"l":38.03,"n":13,"o":38.03,"t":"2026-10-19T18:45:00Z","v":2154,"vw":38.039524},{"c":38.0275,"h":38.04,"l":38.02,"n":30,"o":38.04,"t":"2026-10-19T18:50:00Z","v":3421,"vw":38.027401},{"c":38.03,"h":38.03,"l":38.02,"n":15,"o":38.02,"t":"2026-10-19T18:55:00Z","v":1084,"vw":38.02375},{"c":38.04,"h":38.04,"l":38.03,"n":16,"o":38.03,"t":"2026-10-19T19:00:00Z","v":2633,"vw":38.037645},{"c":38.0299,"h":38.05,"l":38.0299,"n":47,"o":38.05,"t":"2026-10-19T19:05:00Z","v":5374,"vw":38.041356},{"c":38.03,"h":38.04,"l":38.03,"n":7,"o":38.03,"t":"2026-10-19T19:10:00Z","v":853,"vw":38.031515},{"c":38.065,"h":38.065,"l":38.04,"n":28,"o":38.04,"t":"2026-10-19T19:15:00Z","v":4544,"vw":38.051711},{"c":38.06,"h":38.065,"l":38.05,"n":29,"o":38.05,"t":"2026-10-19T19:20:00Z","v":4938,"vw":38.052346},{"c":38.055,"h":38.08,"l":38.055,"n":21,"o":38.08,"t":"2026-10-19T19:25:00Z","v":4374,"vw":38.064},{"c":38.06,"h":38.07,"l":38.055,"n":18,"o":38.07,"t":"2026-10-19T19:30:00Z","v":3504,"vw":38.061286},{"c":38.07,"h":38.07,"l":38.07,"n":14,"o":38.07,"t":"2026-10-19T19:35:00Z","v":1600,"vw":38.07},{"c":38.0552,"h":38.0552,"l":38.055,"n":4,"o":38.055,"t":"2026-10-19T19:40:00Z","v":548,"vw":38.055163},{"c":38.05,"h":38.05,"l":38.05,"n":14,"o":38.05,"t":"2026-10-19T19:45:00Z","v":875,"vw":38.05},{"c":38,"h":38,"l":38,"n":6,"o":38,"t":"2026-10-19T19:50:00Z","v":506,"vw":38},{"c":37.985,"h":38.01,"l":37.985,"n":21,"o":38.01,"t":"2026-10-19T19:55:00Z","v":2914,"vw":37.994039},{"c":37.96,"h":37.96,"l":37.96,"n":7,"o":37.96,"t":"2026-10-19T20:00:00Z","v":129,"vw":37.96},{"c":37.93,"h":37.93,"l":37.91,"n":2,"o":37.91,"t":"2026-10-20T13:25:00Z","v":433,"vw":37.914988},{"c":37.89,"h":37.89,"l":37.89,"n":56,"o":37.89,"t":"2026-10-20T13:30:00Z","v":801,"vw":37.89},{"c":37.94,"h":37.94,"l":37.92,"n":19,"o":37.92,"t":"2026-10-20T13:35:00Z","v":860,"vw":37.925882},{"c":37.92,"h":37.92,"l":37.8948,"n":19,"o":37.8948,"t":"2026-10-20T13:45:00Z","v":1278,"vw":37.903335},{"c":37.9472,"h":37.9472,"l":37.9472,"n":16,"o":37.9472,"t":"2026-10-20T13:50:00Z","v":537,"vw":37.9472},{"c":37.99,"h":37.99,"l":37.97,"n":15,"o":37.97,"t":"2026-10-20T13:55:00Z","v":989,"vw":37.986037},{"c":38.02,"h":38.02,"l":38.02,"n":9,"o":38.02,"t":"2026-10-20T14:00:00Z","v":1751,"vw":38.02},{"c":38.04,"h":38.04,"l":38,"n":10,"o":38,"t":"2026-10-20T14:05:00Z","v":371,"vw":38.026667},{"c":38.05,"h":38.05,"l":38.03,"n":23,"o":38.03,"t":"2026-10-20T14:10:00Z","v":6298,"vw":38.039618},{"c":38.0901,"h":38.0901,"l":38.06,"n":24,"o":38.06,"t":"2026-10-20T14:20:00Z","v":1389,"vw":38.075418},{"c":38.11,"h":38.11,"l":38.1,"n":5,"o":38.1,"t":"2026-10-20T14:25:00Z","v":740,"vw":38.108374},{"c":38.09,"h":38.11,"l":38.09,"n":36,"o":38.11,"t":"2026-10-20T14:30:00Z","v":4730,"vw":38.095806},{"c":38.1,"h":38.1003,"l":38.1,"n":8,"o":38.1003,"t":"2026-10-20T14:35:00Z","v":771,"vw":38.10017},{"c":38.11,"h":38.11,"l":38.1,"n":17,"o":38.11,"t":"2026-10-20T14:40:00Z","v":2786,"vw":38.109206},{"c":38.1,"h":38.11,"l":38.095,"n":32,"o":38.1,"t":"2026-10-20T14:45:00Z","v":2092,"vw":38.102903},{"c":38.11,"h":38.11,"l":38.09,"n":15,"o":38.09,"t":"2026-10-20T14:50:00Z","v":640,"vw":38.105134},{"c":38.11,"h":38.11,"l":38.11,"n":12,"o":38.11,"t":"2026-10-20T14:55:00Z","v":1239,"vw":38.11},{"c":38.11,"h":38.11,"l":38.1,"n":17,"o":38.1,"t":"2026-10-20T15:00:00Z","v":1096,"vw":38.102768},{"c":38.1,"h":38.1,"l":38.1,"n":6,"o":38.1,"t":"2026-10-20T15:05:00Z","v":508,"vw":38.1},{"c":38.04,"h":38.1,"l":38.04,"n":74,"o":38.1,"t":"2026-10-20T15:10:00Z","v":15320,"vw":38.062913},{"c":38.1,"h":38.1,"l":38.09,"n":33,"o":38.095,"t":"2026-10-20T15:15:00Z","v":2429,"vw":38.091956},{"c":38.07,"h":38.07,"l":38.07,"n":6,"o":38.07,"t":"2026-10-20T15:20:00Z","v":213,"vw":38.07},{"c":38.07,"h":38.07,"l":38.06,"n":27,"o":38.07,"t":"2026-10-20T15:25:00Z","v":3350,"vw":38.061785},{"c":38.07,"h":38.07,"l":38.05,"n":25,"o":38.06,"t":"2026-10-20T15:30:00Z","v":1151,"vw":38.064452},{"c":38.06,"h":38.06,"l":38.05,"n":34,"o":38.05,"t":"2026-10-20T15:35:00Z","v":3542,"vw":38.05081},{"c":38.08,"h":38.09,"l":38.07,"n":17,"o":38.07,"t":"2026-10-20T15:40:00Z","v":3058,"vw":38.087824},{"c":38.07,"h":38.075,"l":38.07,"n":7,"o":38.07,"t":"2026-10-20T15:45:00Z","v":381,"vw":38.071795},{"c":38.09,"h":38.09,"l":38.07,"n":16,"o":38.07,"t":"2026-10-20T15:50:00Z","v":3400,"vw":38.08938},{"c":38.1,"h":38.1,"l":38.08,"n":21,"o":38.1,"t":"2026-10-20T15:55:00Z","v":2633,"vw":38.09625},{"c":38.08,"h":38.08,"l":38.08,"n":2,"o":38.08,"t":"2026-10-20T16:00:00Z","v":200,"vw":38.08},{"c":38.09,"h":38.1,"l":38.09,"n":9,"o":38.09,"t":"2026-10-20T16:05:00Z","v":1000,"vw":38.0975},{"c":38.08,"h":38.08,"l":38.08,"n":2,"o":38.08,"t":"2026-10-20T16:10:00Z","v":101,"vw":38.08},{"c":38.06,"h":38.09,"l":38.06,"n":32,"o":38.09,"t":"2026-10-20T16:15:00Z","v":6966,"vw":38.07252},{"c":38.065,"h":38.08,"l":38.06,"n":24,"o":38.06,"t":"2026-10-20T16:20:00Z","v":3778,"vw":38.065155},{"c":38.09,"h":38.09,"l":38.07,"n":15,"o":38.07,"t":"2026-10-20T16:25:00Z","v":3052,"vw":38.081093},{"c":38.09,"h":38.09,"l":38.07,"n":35,"o":38.085,"t":"2026-10-20T16:30:00Z","v":8644,"vw":38.081216},{"c":38.1,"h":38.1,"l":38.0911,"n":6,"o":38.0911,"t":"2026-10-20T16:35:00Z","v":323,"vw":38.094057},{"c":38.09,"h":38.09,"l":38.08,"n":33,"o":38.08,"t":"2026-10-20T16:40:00Z","v":5697,"vw":38.083899},{"c":38.08,"h":38.09,"l":38.08,"n":19,"o":38.0801,"t":"2026-10-20T16:45:00Z","v":1482,"vw":38.084555},{"c":38.06,"h":38.08,"l":38.06,"n":38,"o":38.08,"t":"2026-10-20T16:50:00Z","v":10361,"vw":38.068384},{"c":38.08,"h":38.08,"l":38.08,"n":5,"o":38.08,"t":"2026-10-20T16:55:00Z","v":401,"vw":38.08},{"c":38.08,"h":38.08,"l":38.06,"n":14,"o":38.08,"t":"2026-10-20T17:00:00Z","v":2186,"vw":38.079049},{"c":38.0711,"h":38.08,"l":38.07,"n":27,"o":38.08,"t":"2026-10-20T17:05:00Z","v":3797,"vw":38.073631},{"c":38.07,"h":38.08,"l":38.07,"n":11,"o":38.07,"t":"2026-10-20T17:10:00Z","v":2421,"vw":38.078336},{"c":38.0722,"h":38.08,"l":38.07,"n":14,"o":38.08,"t":"2026-10-20T17:15:00Z","v":3392,"vw":38.07398},{"c":38.09,"h":38.09,"l":38.08,"n":7,"o":38.08,"t":"2026-10-20T17:20:00Z","v":2540,"vw":38.0848},{"c":38.08,"h":38.09,"l":38.08,"n":11,"o":38.09,"t":"2026-10-20T17:25:00Z","v":1619,"vw":38.082143},{"c":38.08,"h":38.09,"l":38.08,"n":27,"o":38.09,"t":"2026-10-20T17:30:00Z","v":2528,"vw":38.082541},{"c":38.1,"h":38.1,"l":38.09,"n":5,"o":38.09,"t":"2026-10-20T17:40:00Z","v":203,"vw":38.095},{"c":38.11,"h":38.11,"l":38.11,"n":4,"o":38.11,"t":"2026-10-20T17:50:00Z","v":231,"vw":38.11},{"c":38.11,"h":38.11,"l":38.1,"n":13,"o":38.11,"t":"2026-10-20T17:55:00Z","v":886,"vw":38.108571},{"c":38.09,"h":38.1,"l":38.09,"n":12,"o":38.1,"t":"2026-10-20T18:00:00Z","v":1757,"vw":38.093169},{"c":38.1,"h":38.1,"l":38.1,"n":9,"o":38.1,"t":"2026-10-20T18:05:00Z","v":764,"vw":38.1},{"c":38.095,"h":38.095,"l":38.095,"n":2,"o":38.095,"t":"2026-10-20T18:15:00Z","v":573,"vw":38.095},{"c":38.09,"h":38.09,"l":38.085,"n":15,"o":38.085,"t":"2026-10-20T18:25:00Z","v":4846,"vw":38.089375},{"c":38.08,"h":38.08,"l":38.08,"n":8,"o":38.08,"t":"2026-10-20T18:30:00Z","v":1730,"vw":38.08},{"c":38.075,"h":38.08,"l":38.07,"n":11,"o":38.07,"t":"2026-10-20T18:35:00Z","v":1519,"vw":38.076138},{"c":38.075,"h":38.08,"l":38.075,"n":7,"o":38.08,"t":"2026-10-20T18:40:00Z","v":843,"vw":38.079375},{"c":38.085,"h":38.085,"l":38.065,"n":11,"o":38.07,"t":"2026-10-20T18:45:00Z","v":1258,"vw":38.070663},{"c":38.085,"h":38.085,"l":38.08,"n":9,"o":38.085,"t":"2026-10-20T18:55:00Z","v":2663,"vw":38.080989},{"c":38.08,"h":38.08,"l":38.08,"n":4,"o":38.08,"t":"2026-10-20T19:00:00Z","v":630,"vw":38.08},{"c":38.09,"h":38.09,"l":38.08,"n":11,"o":38.08,"t":"2026-10-20T19:05:00Z","v":809,"vw":38.083257},{"c":38.08,"h":38.0988,"l":38.08,"n":13,"o":38.0988,"t":"2026-10-20T19:10:00Z","v":2490,"vw":38.084173},{"c":38.08,"h":38.08,"l":38.08,"n":12,"o":38.08,"t":"2026-10-20T19:15:00Z","v":1104,"vw":38.08},{"c":38.07,"h":38.075,"l":38.07,"n":19,"o":38.075,"t":"2026-10-20T19:20:00Z","v":1188,"vw":38.070559},{"c":38.08,"h":38.08,"l":38.07,"n":36,"o":38.08,"t":"2026-10-20T19:25:00Z","v":5213,"vw":38.077515},{"c":38.075,"h":38.085,"l":38.07,"n":38,"o":38.07,"t":"2026-10-20T19:30:00Z","v":12268,"vw":38.081049},{"c":38.07,"h":38.07,"l":38.065,"n":16,"o":38.07,"t":"2026-10-20T19:35:00Z","v":1794,"vw":38.069667},{"c":38.085,"h":38.09,"l":38.07,"n":52,"o":38.07,"t":"2026-10-20T19:40:00Z","v":8721,"vw":38.080907},{"c":38.095,"h":38.095,"l":38.095,"n":5,"o":38.095,"t":"2026-10-20T19:45:00Z","v":144,"vw":38.095},{"c":38.08,"h":38.095,"l":38.075,"n":17,"o":38.075,"t":"2026-10-20T19:50:00Z","v":2701,"vw":38.080385},{"c":38.14,"h":38.14,"l":38.09,"n":91,"o":38.1,"t":"2026-10-20T19:55:00Z","v":10012,"vw":38.110738},{"c":38.23,"h":38.23,"l":38.23,"n":2,"o":38.23,"t":"2026-10-20T20:50:00Z","v":149,"vw":38.23},{"c":38.204,"h":38.204,"l":38.204,"n":1,"o":38.204,"t":"2026-10-20T23:35:00Z","v":800,"vw":38.204},{"c":38.2265,"h":38.23,"l":38.22,"n":3,"o":38.22,"t":"2026-10-21T13:10:00Z","v":737,"vw":38.226716},{"c":38.16,"h":38.24,"l":38.16,"n":80,"o":38.17,"t":"2026-10-21T13:30:00Z","v":4706,"vw":38.212079},{"c":38.21,"h":38.21,"l":38.16,"n":25,"o":38.1899,"t":"2026-10-21T13:35:00Z","v":1678,"vw":38.187001},{"c":38.1806,"h":38.1806,"l":38.1806,"n":3,"o":38.1806,"t":"2026-10-21T13:40:00Z","v":202,"vw":38.1806},{"c":38.2207,"h":38.2399,"l":38.2207,"n":7,"o":38.2399,"t":"2026-10-21T13:45:00Z","v":806,"vw":38.233268},{"c":38.22,"h":38.22,"l":38.205,"n":15,"o":38.205,"t":"2026-10-21T13:50:00Z","v":1417,"vw":38.21096},{"c":38.22,"h":38.22,"l":38.22,"n":9,"o":38.22,"t":"2026-10-21T14:00:00Z","v":301,"vw":38.22},{"c":38.1427,"h":38.15,"l":38.1427,"n":9,"o":38.15,"t":"2026-10-21T14:05:00Z","v":475,"vw":38.148084},{"c":38.14,"h":38.14,"l":38.13,"n":8,"o":38.13,"t":"2026-10-21T14:10:00Z","v":561,"vw":38.132832},{"c":38.155,"h":38.155,"l":38.12,"n":15,"o":38.12,"t":"2026-10-21T14:20:00Z","v":565,"vw":38.143553},{"c":38.16,"h":38.17,"l":38.16,"n":8,"o":38.16,"t":"2026-10-21T14:25:00Z","v":332,"vw":38.163808},{"c":38.18,"h":38.18,"l":38.165,"n":4,"o":38.165,"t":"2026-10-21T14:30:00Z","v":442,"vw":38.176591},{"c":38.18,"h":38.18,"l":38.17,"n":12,"o":38.18,"t":"2026-10-21T14:35:00Z","v":1152,"vw":38.175},{"c":38.18,"h":38.18,"l":38.18,"n":3,"o":38.18,"t":"2026-10-21T14:40:00Z","v":210,"vw":38.18},{"c":38.23,"h":38.23,"l":38.2003,"n":16,"o":38.2003,"t":"2026-10-21T14:45:00Z","v":1588,"vw":38.219349},{"c":38.22,"h":38.22,"l":38.22,"n":6,"o":38.22,"t":"2026-10-21T14:55:00Z","v":865,"vw":38.22},{"c":38.22,"h":38.2249,"l":38.22,"n":6,"o":38.2249,"t":"2026-10-21T15:00:00Z","v":244,"vw":38.22245},{"c":38.22,"h":38.23,"l":38.22,"n":11,"o":38.222,"t":"2026-10-21T15:05:00Z","v":769,"vw":38.222571},{"c":38.24,"h":38.24,"l":38.23,"n":13,"o":38.23,"t":"2026-10-21T15:10:00Z","v":1330,"vw":38.23239},{"c":38.2501,"h":38.26,"l":38.2501,"n":15,"o":38.26,"t":"2026-10-21T15:25:00Z","v":1108,"vw":38.255546},{"c":38.26,"h":38.265,"l":38.26,"n":6,"o":38.265,"t":"2026-10-21T15:30:00Z","v":232,"vw":38.2625},{"c":38.2851,"h":38.2851,"l":38.265,"n":13,"o":38.265,"t":"2026-10-21T15:35:00Z","v":684,"vw":38.277852},{"c":38.285,"h":38.29,"l":38.28,"n":13,"o":38.29,"t":"2026-10-21T15:40:00Z","v":860,"vw":38.286186},{"c":38.3,"h":38.3,"l":38.3,"n":6,"o":38.3,"t":"2026-10-21T15:45:00Z","v":454,"vw":38.3},{"c":38.29,"h":38.295,"l":38.29,"n":4,"o":38.295,"t":"2026-10-21T15:50:00Z","v":813,"vw":38.294202},{"c":38.2848,"h":38.2848,"l":38.2848,"n":2,"o":38.2848,"t":"2026-10-21T15:55:00Z","v":249,"vw":38.2848},{"c":38.28,"h":38.29,"l":38.28,"n":11,"o":38.29,"t":"2026-10-21T16:00:00Z","v":624,"vw":38.282},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-21T16:05:00Z","v":100,"vw":38.29},{"c":38.29,"h":38.29,"l":38.285,"n":12,"o":38.285,"t":"2026-10-21T16:10:00Z","v":824,"vw":38.289375},{"c":38.295,"h":38.295,"l":38.295,"n":6,"o":38.295,"t":"2026-10-21T16:15:00Z","v":675,"vw":38.295},{"c":38.295,"h":38.2992,"l":38.295,"n":9,"o":38.2992,"t":"2026-10-21T16:20:00Z","v":1228,"vw":38.297245},{"c":38.27,"h":38.283,"l":38.27,"n":12,"o":38.28,"t":"2026-10-21T16:25:00Z","v":1915,"vw":38.28157},{"c":38.2776,"h":38.28,"l":38.275,"n":10,"o":38.28,"t":"2026-10-21T16:30:00Z","v":2433,"vw":38.278243},{"c":38.32,"h":38.3201,"l":38.28,"n":22,"o":38.28,"t":"2026-10-21T16:35:00Z","v":2181,"vw":38.304395},{"c":38.29,"h":38.32,"l":38.29,"n":13,"o":38.32,"t":"2026-10-21T16:40:00Z","v":760,"vw":38.303334},{"c":38.29,"h":38.31,"l":38.28,"n":9,"o":38.28,"t":"2026-10-21T16:45:00Z","v":813,"vw":38.292782},{"c":38.31,"h":38.31,"l":38.31,"n":4,"o":38.31,"t":"2026-10-21T16:50:00Z","v":486,"vw":38.31},{"c":38.3,"h":38.3,"l":38.29,"n":9,"o":38.29,"t":"2026-10-21T17:00:00Z","v":1642,"vw":38.295041},{"c":38.315,"h":38.315,"l":38.315,"n":3,"o":38.315,"t":"2026-10-21T17:05:00Z","v":119,"vw":38.315},{"c":38.31,"h":38.31,"l":38.3,"n":10,"o":38.3,"t":"2026-10-21T17:10:00Z","v":673,"vw":38.305},{"c":38.31,"h":38.31,"l":38.31,"n":5,"o":38.31,"t":"2026-10-21T17:20:00Z","v":352,"vw":38.31},{"c":38.3109,"h":38.3109,"l":38.31,"n":6,"o":38.31,"t":"2026-10-21T17:25:00Z","v":318,"vw":38.3103},{"c":38.3,"h":38.305,"l":38.3,"n":18,"o":38.3,"t":"2026-10-21T17:30:00Z","v":1376,"vw":38.300479},{"c":38.31,"h":38.31,"l":38.3,"n":21,"o":38.305,"t":"2026-10-21T17:35:00Z","v":3922,"vw":38.301341},{"c":38.31,"h":38.31,"l":38.3,"n":48,"o":38.3,"t":"2026-10-21T17:40:00Z","v":6260,"vw":38.30522},{"c":38.33,"h":38.33,"l":38.32,"n":41,"o":38.32,"t":"2026-10-21T17:45:00Z","v":788,"vw":38.322325},{"c":38.33,"h":38.33,"l":38.33,"n":22,"o":38.33,"t":"2026-10-21T17:50:00Z","v":2434,"vw":38.33},{"c":38.32,"h":38.33,"l":38.32,"n":9,"o":38.33,"t":"2026-10-21T17:55:00Z","v":407,"vw":38.3275},{"c":38.325,"h":38.33,"l":38.32,"n":16,"o":38.32,"t":"2026-10-21T18:00:00Z","v":1122,"vw":38.321615},{"c":38.3299,"h":38.3299,"l":38.3299,"n":1,"o":38.3299,"t":"2026-10-21T18:05:00Z","v":500,"vw":38.3299},{"c":38.33,"h":38.34,"l":38.33,"n":21,"o":38.33,"t":"2026-10-21T18:10:00Z","v":7365,"vw":38.335761},{"c":38.33,"h":38.33,"l":38.33,"n":9,"o":38.33,"t":"2026-10-21T18:15:00Z","v":545,"vw":38.33},{"c":38.33,"h":38.335,"l":38.33,"n":22,"o":38.33,"t":"2026-10-21T18:20:00Z","v":1862,"vw":38.330637},{"c":38.33,"h":38.34,"l":38.33,"n":10,"o":38.335,"t":"2026-10-21T18:25:00Z","v":1030,"vw":38.336951},{"c":38.334,"h":38.334,"l":38.33,"n":8,"o":38.33,"t":"2026-10-21T18:30:00Z","v":1834,"vw":38.333221},{"c":38.335,"h":38.335,"l":38.335,"n":4,"o":38.335,"t":"2026-10-21T18:35:00Z","v":343,"vw":38.335},{"c":38.325,"h":38.3299,"l":38.325,"n":3,"o":38.3299,"t":"2026-10-21T18:40:00Z","v":1815,"vw":38.325817},{"c":38.3,"h":38.325,"l":38.3,"n":23,"o":38.325,"t":"2026-10-21T18:45:00Z","v":1570,"vw":38.315749},{"c":38.32,"h":38.32,"l":38.3,"n":16,"o":38.3,"t":"2026-10-21T18:50:00Z","v":3357,"vw":38.315304},{"c":38.2876,"h":38.32,"l":38.2876,"n":24,"o":38.32,"t":"2026-10-21T18:55:00Z","v":7019,"vw":38.299249},{"c":38.24,"h":38.275,"l":38.23,"n":13,"o":38.275,"t":"2026-10-21T19:00:00Z","v":778,"vw":38.255725},{"c":38.26,"h":38.275,"l":38.26,"n":12,"o":38.275,"t":"2026-10-21T19:05:00Z","v":1311,"vw":38.263448},{"c":38.2605,"h":38.2788,"l":38.25,"n":7,"o":38.2788,"t":"2026-10-21T19:10:00Z","v":912,"vw":38.2664},{"c":38.2861,"h":38.3,"l":38.27,"n":61,"o":38.28,"t":"2026-10-21T19:15:00Z","v":7538,"vw":38.292818},{"c":38.3,"h":38.3,"l":38.28,"n":10,"o":38.28,"t":"2026-10-21T19:20:00Z","v":1076,"vw":38.287638},{"c":38.305,"h":38.305,"l":38.3,"n":19,"o":38.3,"t":"2026-10-21T19:25:00Z","v":1755,"vw":38.303104},{"c":38.3201,"h":38.3201,"l":38.3,"n":16,"o":38.3,"t":"2026-10-21T19:30:00Z","v":1397,"vw":38.304209},{"c":38.315,"h":38.315,"l":38.315,"n":3,"o":38.315,"t":"2026-10-21T19:40:00Z","v":102,"vw":38.315},{"c":38.34,"h":38.34,"l":38.33,"n":19,"o":38.33,"t":"2026-10-21T19:45:00Z","v":965,"vw":38.333837},{"c":38.3323,"h":38.345,"l":38.3323,"n":28,"o":38.34,"t":"2026-10-21T19:50:00Z","v":1575,"vw":38.340056},{"c":38.34,"h":38.34,"l":38.33,"n":42,"o":38.33,"t":"2026-10-21T19:55:00Z","v":6648,"vw":38.334596},{"c":37.89,"h":37.89,"l":37.89,"n":15,"o":37.89,"t":"2026-10-22T08:00:00Z","v":205,"vw":37.89},{"c":37.895,"h":37.895,"l":37.83,"n":70,"o":37.83,"t":"2026-10-22T13:30:00Z","v":3294,"vw":37.848931},{"c":37.9,"h":37.9,"l":37.87,"n":37,"o":37.87,"t":"2026-10-22T13:35:00Z","v":14750,"vw":37.873842},{"c":37.9,"h":37.9,"l":37.9,"n":14,"o":37.9,"t":"2026-10-22T13:40:00Z","v":511,"vw":37.9},{"c":37.86,"h":37.87,"l":37.86,"n":14,"o":37.87,"t":"2026-10-22T13:45:00Z","v":561,"vw":37.865455},{"c":37.8301,"h":37.8301,"l":37.8301,"n":6,"o":37.8301,"t":"2026-10-22T13:50:00Z","v":646,"vw":37.8301},{"c":37.9,"h":37.9,"l":37.9,"n":4,"o":37.9,"t":"2026-10-22T13:55:00Z","v":307,"vw":37.9},{"c":37.905,"h":37.92,"l":37.8901,"n":35,"o":37.92,"t":"2026-10-22T14:00:00Z","v":1401,"vw":37.902682},{"c":37.875,"h":37.9,"l":37.87,"n":14,"o":37.9,"t":"2026-10-22T14:05:00Z","v":1596,"vw":37.874661},{"c":37.85,"h":37.87,"l":37.85,"n":22,"o":37.8521,"t":"2026-10-22T14:10:00Z","v":1004,"vw":37.857323},{"c":37.8401,"h":37.86,"l":37.83,"n":15,"o":37.83,"t":"2026-10-22T14:15:00Z","v":7782,"vw":37.840702},{"c":37.78,"h":37.8214,"l":37.78,"n":48,"o":37.8214,"t":"2026-10-22T14:20:00Z","v":11981,"vw":37.800603},{"c":37.73,"h":37.7788,"l":37.73,"n":21,"o":37.7788,"t":"2026-10-22T14:25:00Z","v":4656,"vw":37.768208},{"c":37.67,"h":37.72,"l":37.67,"n":65,"o":37.72,"t":"2026-10-22T14:30:00Z","v":13560,"vw":37.694182},{"c":37.67,"h":37.67,"l":37.67,"n":9,"o":37.67,"t":"2026-10-22T14:35:00Z","v":982,"vw":37.67},{"c":37.66,"h":37.6799,"l":37.66,"n":12,"o":37.6799,"t":"2026-10-22T14:40:00Z","v":767,"vw":37.663557},{"c":37.66,"h":37.67,"l":37.66,"n":18,"o":37.66,"t":"2026-10-22T14:45:00Z","v":1991,"vw":37.662105},{"c":37.6676,"h":37.67,"l":37.655,"n":28,"o":37.655,"t":"2026-10-22T14:50:00Z","v":2509,"vw":37.666595},{"c":37.695,"h":37.7,"l":37.66,"n":61,"o":37.68,"t":"2026-10-22T14:55:00Z","v":6706,"vw":37.679633},{"c":37.69,"h":37.72,"l":37.69,"n":40,"o":37.7,"t":"2026-10-22T15:00:00Z","v":3281,"vw":37.704833},{"c":37.685,"h":37.69,"l":37.68,"n":21,"o":37.68,"t":"2026-10-22T15:05:00Z","v":1872,"vw":37.681479},{"c":37.68,"h":37.7,"l":37.66,"n":50,"o":37.69,"t":"2026-10-22T15:10:00Z","v":8228,"vw":37.678898},{"c":37.71,"h":37.72,"l":37.685,"n":12,"o":37.69,"t":"2026-10-22T15:15:00Z","v":1015,"vw":37.7015},{"c":37.775,"h":37.775,"l":37.74,"n":35,"o":37.74,"t":"2026-10-22T15:20:00Z","v":3925,"vw":37.746806},{"c":37.74,"h":37.78,"l":37.74,"n":14,"o":37.78,"t":"2026-10-22T15:25:00Z","v":1018,"vw":37.74948},{"c":37.71,"h":37.71,"l":37.7,"n":44,"o":37.71,"t":"2026-10-22T15:30:00Z","v":2792,"vw":37.70913},{"c":37.71,"h":37.725,"l":37.71,"n":45,"o":37.725,"t":"2026-10-22T15:35:00Z","v":6478,"vw":37.716508},{"c":37.71,"h":37.72,"l":37.69,"n":64,"o":37.71,"t":"2026-10-22T15:40:00Z","v":6680,"vw":37.707919},{"c":37.72,"h":37.72,"l":37.71,"n":9,"o":37.715,"t":"2026-10-22T15:45:00Z","v":748,"vw":37.715},{"c":37.74,"h":37.75,"l":37.73,"n":33,"o":37.73,"t":"2026-10-22T15:50:00Z","v":1999,"vw":37.738919},{"c":37.79,"h":37.79,"l":37.75,"n":23,"o":37.75,"t":"2026-10-22T15:55:00Z","v":2533,"vw":37.766126},{"c":37.8,"h":37.81,"l":37.79,"n":22,"o":37.8,"t":"2026-10-22T16:00:00Z","v":2722,"vw":37.798168},{"c":37.8,"h":37.8,"l":37.8,"n":4,"o":37.8,"t":"2026-10-22T16:05:00Z","v":203,"vw":37.8},{"c":37.805,"h":37.805,"l":37.805,"n":3,"o":37.805,"t":"2026-10-22T16:10:00Z","v":286,"vw":37.805},{"c":37.82,"h":37.82,"l":37.81,"n":10,"o":37.81,"t":"2026-10-22T16:15:00Z","v":652,"vw":37.811667},{"c":37.82,"h":37.8301,"l":37.82,"n":14,"o":37.83,"t":"2026-10-22T16:20:00Z","v":1039,"vw":37.82894},{"c":37.83,"h":37.83,"l":37.83,"n":12,"o":37.83,"t":"2026-10-22T16:25:00Z","v":1115,"vw":37.83},{"c":37.78,"h":37.81,"l":37.78,"n":13,"o":37.81,"t":"2026-10-22T16:30:00Z","v":1114,"vw":37.784},{"c":37.75,"h":37.77,"l":37.75,"n":24,"o":37.77,"t":"2026-10-22T16:35:00Z","v":1993,"vw":37.758},{"c":37.72,"h":37.745,"l":37.72,"n":20,"o":37.745,"t":"2026-10-22T16:40:00Z","v":1632,"vw":37.727899},{"c":37.69,"h":37.7,"l":37.69,"n":12,"o":37.7,"t":"2026-10-22T16:45:00Z","v":1041,"vw":37.699025},{"c":37.695,"h":37.695,"l":37.67,"n":22,"o":37.68,"t":"2026-10-22T16:50:00Z","v":847,"vw":37.682098},{"c":37.73,"h":37.74,"l":37.7,"n":32,"o":37.7,"t":"2026-10-22T16:55:00Z","v":1416,"vw":37.719091},{"c":37.69,"h":37.74,"l":37.69,"n":28,"o":37.74,"t":"2026-10-22T17:00:00Z","v":1813,"vw":37.72125},{"c":37.69,"h":37.69,"l":37.68,"n":20,"o":37.685,"t":"2026-10-22T17:05:00Z","v":3429,"vw":37.685322},{"c":37.69,"h":37.7,"l":37.69,"n":3,"o":37.7,"t":"2026-10-22T17:10:00Z","v":300,"vw":37.693333},{"c":37.7,"h":37.7,"l":37.6976,"n":11,"o":37.6976,"t":"2026-10-22T17:15:00Z","v":1100,"vw":37.697822},{"c":37.72,"h":37.73,"l":37.71,"n":26,"o":37.7299,"t":"2026-10-22T17:20:00Z","v":5833,"vw":37.72885},{"c":37.71,"h":37.71,"l":37.71,"n":7,"o":37.71,"t":"2026-10-22T17:25:00Z","v":1438,"vw":37.71},{"c":37.73,"h":37.73,"l":37.73,"n":2,"o":37.73,"t":"2026-10-22T17:30:00Z","v":101,"vw":37.73},{"c":37.74,"h":37.74,"l":37.74,"n":4,"o":37.74,"t":"2026-10-22T17:35:00Z","v":425,"vw":37.74},{"c":37.735,"h":37.735,"l":37.73,"n":6,"o":37.73,"t":"2026-10-22T17:40:00Z","v":278,"vw":37.7325},{"c":37.73,"h":37.73,"l":37.73,"n":44,"o":37.73,"t":"2026-10-22T17:45:00Z","v":265,"vw":37.73},{"c":37.7,"h":37.7,"l":37.7,"n":6,"o":37.7,"t":"2026-10-22T17:50:00Z","v":306,"vw":37.7},{"c":37.72,"h":37.72,"l":37.72,"n":6,"o":37.72,"t":"2026-10-22T17:55:00Z","v":321,"vw":37.72},{"c":37.65,"h":37.69,"l":37.65,"n":28,"o":37.69,"t":"2026-10-22T18:00:00Z","v":1410,"vw":37.6758},{"c":37.69,"h":37.69,"l":37.6647,"n":9,"o":37.6647,"t":"2026-10-22T18:05:00Z","v":1755,"vw":37.674099},{"c":37.71,"h":37.72,"l":37.71,"n":7,"o":37.72,"t":"2026-10-22T18:10:00Z","v":961,"vw":37.711111},{"c":37.73,"h":37.73,"l":37.7,"n":19,"o":37.71,"t":"2026-10-22T18:15:00Z","v":2772,"vw":37.720741},{"c":37.74,"h":37.74,"l":37.73,"n":19,"o":37.73,"t":"2026-10-22T18:20:00Z","v":1053,"vw":37.736},{"c":37.69,"h":37.72,"l":37.69,"n":11,"o":37.72,"t":"2026-10-22T18:25:00Z","v":1219,"vw":37.692674},{"c":37.67,"h":37.67,"l":37.67,"n":20,"o":37.67,"t":"2026-10-22T18:30:00Z","v":960,"vw":37.67},{"c":37.665,"h":37.665,"l":37.66,"n":6,"o":37.66,"t":"2026-10-22T18:35:00Z","v":221,"vw":37.6625},{"c":37.67,"h":37.67,"l":37.67,"n":13,"o":37.67,"t":"2026-10-22T18:40:00Z","v":926,"vw":37.67},{"c":37.67,"h":37.67,"l":37.67,"n":1,"o":37.67,"t":"2026-10-22T18:45:00Z","v":100,"vw":37.67},{"c":37.6639,"h":37.6639,"l":37.66,"n":6,"o":37.66,"t":"2026-10-22T18:50:00Z","v":767,"vw":37.662879},{"c":37.68,"h":37.68,"l":37.68,"n":2,"o":37.68,"t":"2026-10-22T18:55:00Z","v":101,"vw":37.68},{"c":37.64,"h":37.65,"l":37.64,"n":15,"o":37.65,"t":"2026-10-22T19:00:00Z","v":529,"vw":37.642},{"c":37.6712,"h":37.6712,"l":37.665,"n":7,"o":37.665,"t":"2026-10-22T19:05:00Z","v":892,"vw":37.669684},{"c":37.68,"h":37.68,"l":37.65,"n":25,"o":37.66,"t":"2026-10-22T19:10:00Z","v":2111,"vw":37.658421},{"c":37.7,"h":37.7,"l":37.67,"n":13,"o":37.689,"t":"2026-10-22T19:15:00Z","v":6732,"vw":37.689772},{"c":37.7,"h":37.7,"l":37.69,"n":12,"o":37.69,"t":"2026-10-22T19:20:00Z","v":1130,"vw":37.696586},{"c":37.71,"h":37.71,"l":37.6899,"n":18,"o":37.69,"t":"2026-10-22T19:25:00Z","v":2402,"vw":37.698697},{"c":37.7,"h":37.71,"l":37.69,"n":50,"o":37.71,"t":"2026-10-22T19:30:00Z","v":5654,"vw":37.702593},{"c":37.68,"h":37.7,"l":37.68,"n":20,"o":37.69,"t":"2026-10-22T19:35:00Z","v":2647,"vw":37.687952},{"c":37.6699,"h":37.68,"l":37.6699,"n":8,"o":37.67,"t":"2026-10-22T19:40:00Z","v":956,"vw":37.672095},{"c":37.66,"h":37.68,"l":37.645,"n":33,"o":37.66,"t":"2026-10-22T19:45:00Z","v":3767,"vw":37.664064},{"c":37.73,"h":37.74,"l":37.7,"n":43,"o":37.7,"t":"2026-10-22T19:50:00Z","v":3905,"vw":37.72486},{"c":37.75,"h":37.75,"l":37.73,"n":17,"o":37.73,"t":"2026-10-22T19:55:00Z","v":1161,"vw":37.743158},{"c":37.72,"h":37.72,"l":37.72,"n":10,"o":37.72,"t":"2026-10-22T20:00:00Z","v":128,"vw":37.72},{"c":37.6006,"h":37.662,"l":37.6006,"n":2,"o":37.662,"t":"2026-10-22T20:50:00Z","v":2948,"vw":37.61847},{"c":37.7224,"h":37.7224,"l":37.7224,"n":1,"o":37.7224,"t":"2026-10-22T21:10:00Z","v":1050,"vw":37.7224}],"history":[{"c":52.79,"h":52.8282,"l":52.52,"n":3622,"o":52.72,"t":"2024-10-21T04:00:00Z","v":150330,"vw":52.724539},{"c":52.7,"h":52.71,"l":52.4799,"n":2876,"o":52.63,"t":"2024-10-22T04:00:00Z","v":121765,"vw":52.611501},{"c":52.28,"h":52.59,"l":51.9303,"n":4252,"o":52.57,"t":"2024-10-23T04:00:00Z","v":220091,"vw":52.26117},{"c":52.16,"h":52.23,"l":51.88,"n":3367,"o":52.23,"t":"2024-10-24T04:00:00Z","v":120527,"vw":52.09203},{"c":52.23,"h":52.5,"l":52.13,"n":3125,"o":52.38,"t":"2024-10-25T04:00:00Z","v":135089,"vw":52.320687},{"c":52.37,"h":52.54,"l":52.3303,"n":3726,"o":52.54,"t":"2024-10-28T04:00:00Z","v":183919,"vw":52.43637},{"c":52.47,"h":52.49,"l":52.15,"n":3168,"o":52.27,"t":"2024-10-29T04:00:00Z","v":130731,"vw":52.361449},{"c":52.36,"h":52.58,"l":52.31,"n":4180,"o":52.49,"t":"2024-10-30T04:00:00Z","v":200929,"vw":52.476563},{"c":51.35,"h":51.96,"l":51.29,"n":5753,"o":51.96,"t":"2024-10-31T04:00:00Z","v":233212,"vw":51.535998},{"c":51.56,"h":51.6695,"l":51.46,"n":3243,"o":51.5,"t":"2024-11-01T04:00:00Z","v":125876,"vw":51.590361},{"c":51.5,"h":51.63,"l":51.3141,"n":3755,"o":51.63,"t":"2024-11-04T05:00:00Z","v":246019,"vw":51.503548},{"c":51.8,"h":51.8,"l":51.53,"n":2671,"o":51.53,"t":"2024-11-05T05:00:00Z","v":117772,"vw":51.75573},{"c":53.06,"h":53.1999,"l":52.584,"n":3853,"o":52.79,"t":"2024-11-06T05:00:00Z","v":262290,"vw":52.877611},{"c":53.39,"h":53.39,"l":53,"n":3365,"o":53,"t":"2024-11-07T05:00:00Z","v":125751,"vw":53.182127},{"c":53.57,"h":53.64,"l":53.37,"n":3594,"o":53.38,"t":"2024-11-08T05:00:00Z","v":169534,"vw":53.509809},{"c":53.62,"h":53.78,"l":53.525,"n":4594,"o":53.74,"t":"2024-11-11T05:00:00Z","v":259895,"vw":53.680211},{"c":53.62,"h":53.71,"l":53.36,"n":3182,"o":53.62,"t":"2024-11-12T05:00:00Z","v":188646,"vw":53.605504},{"c":53.68,"h":53.76,"l":53.5,"n":2875,"o":53.67,"t":"2024-11-13T05:00:00Z","v":233946,"vw":53.65037},{"c":53.11,"h":53.49,"l":53.01,"n":3218,"o":53.4,"t":"2024-11-14T05:00:00Z","v":134007,"vw":53.243597},{"c":52.49,"h":52.78,"l":52.3,"n":5644,"o":52.73,"t":"2024-11-15T05:00:00Z","v":322234,"vw":52.504443},{"c":52.59,"h":52.6086,"l":52.4,"n":3715,"o":52.52,"t":"2024-11-18T05:00:00Z","v":235399,"vw":52.546797},{"c":52.53,"h":52.55,"l":52.25,"n":3464,"o":52.47,"t":"2024-11-19T05:00:00Z","v":212533,"vw":52.422759},{"c":52.49,"h":52.735,"l":52.03,"n":3920,"o":52.64,"t":"2024-11-20T05:00:00Z","v":213410,"vw":52.28483},{"c":52.6,"h":52.66,"l":52.045,"n":3128,"o":52.5,"t":"2024-11-21T05:00:00Z","v":190973,"vw":52.395685},{"c":52.81,"h":52.835,"l":52.58,"n":3079,"o":52.59,"t":"2024-11-22T05:00:00Z","v":214923,"vw":52.719275},{"c":53.03,"h":53.28,"l":52.8451,"n":3761,"o":53.11,"t":"2024-11-25T05:00:00Z","v":271561,"vw":53.072341},{"c":53.29,"h":53.33,"l":53.06,"n":2962,"o":53.15,"t":"2024-11-26T05:00:00Z","v":199164,"vw":53.233657},{"c":52.95,"h":53.2,"l":52.82,"n":3131,"o":53.2,"t":"2024-11-27T05:00:00Z","v":169689,"vw":52.980309},{"c":53.06,"h":53.13,"l":52.94,"n":2122,"o":52.95,"t":"2024-11-29T05:00:00Z","v":131226,"vw":53.057794},{"c":53.35,"h":53.3823,"l":53.16,"n":3672,"o":53.25,"t":"2024-12-02T05:00:00Z","v":220359,"vw":53.260529},{"c":53.33,"h":53.41,"l":53.25,"n":2795,"o":53.35,"t":"2024-12-03T05:00:00Z","v":169834,"vw":53.329968},{"c":53.685,"h":53.7307,"l":53.45,"n":3117,"o":53.45,"t":"2024-12-04T05:00:00Z","v":206149,"vw":53.61102},{"c":53.33,"h":53.54,"l":53.3247,"n":2826,"o":53.39,"t":"2024-12-05T05:00:00Z","v":143094,"vw":53.448812},{"c":53.55,"h":53.59,"l":53.4318,"n":2781,"o":53.48,"t":"2024-12-06T05:00:00Z","v":146193,"vw":53.520816},{"c":53.22,"h":53.57,"l":53.21,"n":4168,"o":53.45,"t":"2024-12-09T05:00:00Z","v":215403,"vw":53.391042},{"c":53.12,"h":53.3799,"l":53.06,"n":3361,"o":53.36,"t":"2024-12-10T05:00:00Z","v":182876,"vw":53.269425},{"c":53.51,"h":53.53,"l":53.3261,"n":2343,"o":53.4,"t":"2024-12-11T05:00:00Z","v":136923,"vw":53.449351},{"c":53.1,"h":53.3196,"l":53.02,"n":2906,"o":53.31,"t":"2024-12-12T05:00:00Z","v":138819,"vw":53.21743},{"c":53.12,"h":53.3099,"l":52.96,"n":3203,"o":53.3,"t":"2024-12-13T05:00:00Z","v":163716,"vw":53.138009},{"c":53.39,"h":53.41,"l":53.186,"n":3350,"o":53.28,"t":"2024-12-16T05:00:00Z","v":194959,"vw":53.313966},{"c":53.18,"h":53.2499,"l":53.04,"n":2967,"o":53.19,"t":"2024-12-17T05:00:00Z","v":127475,"vw":53.148621},{"c":51.73,"h":53.3099,"l":51.66,"n":5509,"o":53.21,"t":"2024-12-18T05:00:00Z","v":371449,"vw":52.81775},{"c":51.07,"h":51.63,"l":51.0457,"n":4987,"o":51.52,"t":"2024-12-19T05:00:00Z","v":241415,"vw":51.361917},{"c":51.2,"h":51.2199,"l":50.7401,"n":4957,"o":50.95,"t":"2024-12-20T05:00:00Z","v":262409,"vw":51.088184},{"c":51.61,"h":51.61,"l":51,"n":4195,"o":51.25,"t":"2024-12-23T05:00:00Z","v":236327,"vw":51.302657},{"c":51.75,"h":51.82,"l":51.5163,"n":3242,"o":51.56,"t":"2024-12-24T05:00:00Z","v":195859,"vw":51.751998},{"c":51.14,"h":51.18,"l":50.94,"n":4399,"o":51.04,"t":"2024-12-26T05:00:00Z","v":185425,"vw":51.091},{"c":50.66,"h":50.91,"l":50.3,"n":5908,"o":50.91,"t":"2024-12-27T05:00:00Z","v":227462,"vw":50.565513},{"c":50.11,"h":50.25,"l":49.79,"n":6395,"o":50.1,"t":"2024-12-30T05:00:00Z","v":331351,"vw":50.032571},{"c":50.16,"h":50.42,"l":50.0024,"n":4042,"o":50.38,"t":"2024-12-31T05:00:00Z","v":236554,"vw":50.255655},{"c":49.7,"h":50.1662,"l":49.38,"n":6069,"o":50.14,"t":"2025-01-02T05:00:00Z","v":208726,"vw":49.796751},{"c":50.24,"h":50.249,"l":49.91,"n":4315,"o":49.96,"t":"2025-01-03T05:00:00Z","v":207254,"vw":50.101743},{"c":50.61,"h":50.88,"l":50.51,"n":6016,"o":50.72,"t":"2025-01-06T05:00:00Z","v":252779,"vw":50.71881},{"c":50.07,"h":50.8075,"l":49.9,"n":5175,"o":50.79,"t":"2025-01-07T05:00:00Z","v":215446,"vw":50.361138},{"c":49.97,"h":49.9963,"l":49.63,"n":4453,"o":49.95,"t":"2025-01-08T05:00:00Z","v":203015,"vw":49.826602},{"c":49.39,"h":49.86,"l":49.1,"n":6286,"o":49.66,"t":"2025-01-10T05:00:00Z","v":215971,"vw":49.403098},{"c":49.23,"h":49.24,"l":48.82,"n":5027,"o":48.92,"t":"2025-01-13T05:00:00Z","v":292291,"vw":49.016227},{"c":49.36,"h":49.4997,"l":49.0423,"n":5410,"o":49.48,"t":"2025-01-14T05:00:00Z","v":330174,"vw":49.257597},{"c":50.3,"h":50.34,"l":49.945,"n":4950,"o":50.05,"t":"2025-01-15T05:00:00Z","v":219815,"vw":50.17521},{"c":49.86,"h":50.06,"l":49.7701,"n":4272,"o":50.05,"t":"2025-01-16T05:00:00Z","v":210120,"vw":49.934224},{"c":50.43,"h":50.48,"l":50.1727,"n":4140,"o":50.31,"t":"2025-01-17T05:00:00Z","v":232313,"vw":50.359276},{"c":50.83,"h":50.8399,"l":50.5332,"n":5662,"o":50.78,"t":"2025-01-21T05:00:00Z","v":340057,"vw":50.720492},{"c":51.18,"h":51.2496,"l":51.0228,"n":4023,"o":51.11,"t":"2025-01-22T05:00:00Z","v":185630,"vw":51.163164},{"c":51.07,"h":51.09,"l":50.8523,"n":3210,"o":50.98,"t":"2025-01-23T05:00:00Z","v":141704,"vw":50.98243},{"c":50.86,"h":51.1063,"l":50.8199,"n":4272,"o":51.07,"t":"2025-01-24T05:00:00Z","v":188414,"vw":50.99842},{"c":50.22,"h":50.22,"l":49.8425,"n":7082,"o":49.96,"t":"2025-01-27T05:00:00Z","v":384248,"vw":50.039415},{"c":50.53,"h":50.55,"l":50.04,"n":3250,"o":50.36,"t":"2025-01-28T05:00:00Z","v":210185,"vw":50.39861},{"c":50.33,"h":50.52,"l":50.0798,"n":4108,"o":50.51,"t":"2025-01-29T05:00:00Z","v":247042,"vw":50.360086},{"c":50.41,"h":50.42,"l":50.0201,"n":3279,"o":50.27,"t":"2025-01-30T05:00:00Z","v":172133,"vw":50.276029},{"c":50.2,"h":50.72,"l":50.145,"n":4752,"o":50.57,"t":"2025-01-31T05:00:00Z","v":242709,"vw":50.556556},{"c":49.86,"h":49.8983,"l":49.3,"n":7511,"o":49.4,"t":"2025-02-03T05:00:00Z","v":558116,"vw":49.656063},{"c":50.22,"h":50.22,"l":49.88,"n":4032,"o":49.97,"t":"2025-02-04T05:00:00Z","v":254071,"vw":50.10211},{"c":50.39,"h":50.39,"l":49.96,"n":4129,"o":50.17,"t":"2025-02-05T05:00:00Z","v":316433,"vw":50.168589},{"c":50.39,"h":50.392,"l":50.09,"n":3180,"o":50.32,"t":"2025-02-06T05:00:00Z","v":160580,"vw":50.265732},{"c":49.97,"h":50.5,"l":49.91,"n":5399,"o":50.47,"t":"2025-02-07T05:00:00Z","v":336503,"vw":50.13537},{"c":50.32,"h":50.34,"l":50.0904,"n":4630,"o":50.21,"t":"2025-02-10T05:00:00Z","v":252836,"vw":50.257321},{"c":50.38,"h":50.38,"l":50.16,"n":3563,"o":50.18,"t":"2025-02-11T05:00:00Z","v":151857,"vw":50.280471},{"c":50.19,"h":50.2,"l":49.82,"n":4565,"o":49.92,"t":"2025-02-12T05:00:00Z","v":240316,"vw":50.037915},{"c":50.26,"h":50.2881,"l":49.975,"n":3231,"o":50.01,"t":"2025-02-13T05:00:00Z","v":178505,"vw":50.1518},{"c":50.34,"h":50.4,"l":50.2601,"n":3971,"o":50.3,"t":"2025-02-14T05:00:00Z","v":204847,"vw":50.327056},{"c":50.43,"h":50.48,"l":50.22,"n":6611,"o":50.48,"t":"2025-02-18T05:00:00Z","v":407315,"vw":50.352906},{"c":50.51,"h":50.54,"l":50.29,"n":4443,"o":50.32,"t":"2025-02-19T05:00:00Z","v":258891,"vw":50.427578},{"c":50.15,"h":50.26,"l":49.86,"n":6249,"o":50.26,"t":"2025-02-20T05:00:00Z","v":297717,"vw":50.016578},{"c":49.31,"h":50.13,"l":49.26,"n":8575,"o":50.13,"t":"2025-02-21T05:00:00Z","v":435938,"vw":49.609628},{"c":49.13,"h":49.538,"l":49.002,"n":6800,"o":49.5,"t":"2025-02-24T05:00:00Z","v":450652,"vw":49.2888},{"c":48.87,"h":49.13,"l":48.48,"n":6628,"o":49.01,"t":"2025-02-25T05:00:00Z","v":390707,"vw":48.805062},{"c":48.98,"h":49.2845,"l":48.7415,"n":4365,"o":49.11,"t":"2025-02-26T05:00:00Z","v":278082,"vw":49.095185},{"c":47.96,"h":49.0408,"l":47.87,"n":5933,"o":48.99,"t":"2025-02-27T05:00:00Z","v":295618,"vw":48.449725},{"c":48.42,"h":48.55,"l":47.865,"n":5814,"o":48.06,"t":"2025-02-28T05:00:00Z","v":421877,"vw":48.119384},{"c":47.66,"h":48.705,"l":47.35,"n":6939,"o":48.69,"t":"2025-03-03T05:00:00Z","v":486584,"vw":48.25935},{"c":47.2,"h":47.72,"l":46.7782,"n":5950,"o":47.29,"t":"2025-03-04T05:00:00Z","v":414135,"vw":47.147225},{"c":47.68,"h":47.738,"l":46.9085,"n":3586,"o":47.11,"t":"2025-03-05T05:00:00Z","v":212799,"vw":47.371099},{"c":46.75,"h":47.31,"l":46.51,"n":4828,"o":46.99,"t":"2025-03-06T05:00:00Z","v":201992,"vw":46.80536},{"c":46.98,"h":47.1405,"l":46.19,"n":6082,"o":46.59,"t":"2025-03-07T05:00:00Z","v":457368,"vw":46.636423},{"c":45.8,"h":46.4754,"l":45.4101,"n":6608,"o":46.29,"t":"2025-03-10T04:00:00Z","v":480898,"vw":46.000849},{"c":45.56,"h":45.9974,"l":45.1033,"n":4219,"o":45.76,"t":"2025-03-11T04:00:00Z","v":272784,"vw":45.580204},{"c":45.785,"h":46.1404,"l":45.38,"n":2816,"o":45.99,"t":"2025-03-12T04:00:00Z","v":165740,"vw":45.788168},{"c":44.91,"h":45.61,"l":44.79,"n":3737,"o":45.59,"t":"2025-03-13T04:00:00Z","v":229260,"vw":45.018001},{"c":45.82,"h":45.8799,"l":45.265,"n":3148,"o":45.28,"t":"2025-03-14T04:00:00Z","v":153420,"vw":45.583521},{"c":46.19,"h":46.3403,"l":45.81,"n":3924,"o":45.82,"t":"2025-03-17T04:00:00Z","v":141167,"vw":46.049293},{"c":45.8,"h":46.09,"l":45.605,"n":3184,"o":46.09,"t":"2025-03-18T04:00:00Z","v":119247,"vw":45.775701},{"c":46.28,"h":46.3665,"l":45.8262,"n":2415,"o":45.86,"t":"2025-03-19T04:00:00Z","v":111751,"vw":46.057502},{"c":45.99,"h":46.08,"l":45.66,"n":2472,"o":45.75,"t":"2025-03-20T04:00:00Z","v":90272,"vw":45.921115},{"c":46.03,"h":46.042,"l":45.48,"n":3367,"o":45.61,"t":"2025-03-21T04:00:00Z","v":144199,"vw":45.696551},{"c":46.825,"h":46.875,"l":46.4669,"n":4015,"o":46.54,"t":"2025-03-24T04:00:00Z","v":191357,"vw":46.715192},{"c":46.97,"h":47.02,"l":46.8201,"n":2919,"o":46.97,"t":"2025-03-25T04:00:00Z","v":151491,"vw":46.919504},{"c":46.43,"h":47.02,"l":46.291,"n":3557,"o":46.98,"t":"2025-03-26T04:00:00Z","v":171360,"vw":46.621998},{"c":46.1,"h":46.27,"l":45.9001,"n":2545,"o":46.12,"t":"2025-03-27T04:00:00Z","v":91026,"vw":46.105874},{"c":45.33,"h":46.05,"l":45.26,"n":4466,"o":46.05,"t":"2025-03-28T04:00:00Z","v":169672,"vw":45.525144},{"c":45.18,"h":45.25,"l":44.6,"n":4263,"o":44.83,"t":"2025-03-31T04:00:00Z","v":202309,"vw":45.015468},{"c":45.41,"h":45.47,"l":44.86,"n":3908,"o":45.14,"t":"2025-04-01T04:00:00Z","v":135999,"vw":45.186761},{"c":45.59,"h":45.725,"l":44.9807,"n":3742,"o":45.02,"t":"2025-04-02T04:00:00Z","v":406882,"vw":45.518101},{"c":43.2,"h":44.04,"l":43.06,"n":5966,"o":43.8,"t":"2025-04-03T04:00:00Z","v":290585,"vw":43.53508},{"c":40.53,"h":42.14,"l":40.521,"n":7123,"o":41.82,"t":"2025-04-04T04:00:00Z","v":488804,"vw":41.327955},{"c":40.51,"h":41,"l":38.72,"n":6190,"o":39.17,"t":"2025-04-07T04:00:00Z","v":759328,"vw":39.870594},{"c":40.03,"h":42.1582,"l":39.39,"n":4403,"o":41.98,"t":"2025-04-08T04:00:00Z","v":311565,"vw":41.328598},{"c":41.53,"h":42.44,"l":39.65,"n":5159,"o":39.65,"t":"2025-04-09T04:00:00Z","v":469632,"vw":41.239977},{"c":39.89,"h":40.7791,"l":38.78,"n":4618,"o":40.49,"t":"2025-04-10T04:00:00Z","v":306963,"vw":39.850175},{"c":40.6,"h":40.8099,"l":39.4875,"n":4303,"o":39.72,"t":"2025-04-11T04:00:00Z","v":481430,"vw":40.262168},{"c":40.99,"h":41.4478,"l":40.6,"n":3787,"o":41.3,"t":"2025-04-14T04:00:00Z","v":153799,"vw":41.069147},{"c":40.97,"h":41.2503,"l":40.9,"n":2887,"o":41,"t":"2025-04-15T04:00:00Z","v":141914,"vw":41.080646},{"c":39.96,"h":40.5799,"l":39.5058,"n":3485,"o":40.26,"t":"2025-04-16T04:00:00Z","v":194101,"vw":40.029984},{"c":40.05,"h":40.3468,"l":39.8,"n":3587,"o":40.05,"t":"2025-04-17T04:00:00Z","v":226308,"vw":40.08184},{"c":39.05,"h":39.76,"l":38.6302,"n":5263,"o":39.55,"t":"2025-04-21T04:00:00Z","v":228028,"vw":39.060972},{"c":40,"h":40,"l":39.5,"n":2486,"o":39.54,"t":"2025-04-22T04:00:00Z","v":93914,"vw":39.814831},{"c":40.66,"h":41.379,"l":40.5101,"n":3265,"o":40.98,"t":"2025-04-23T04:00:00Z","v":227249,"vw":40.927903},{"c":40.95,"h":40.95,"l":40.4,"n":2146,"o":40.4,"t":"2025-04-24T04:00:00Z","v":133039,"vw":40.767395},{"c":41.19,"h":41.25,"l":40.7118,"n":3492,"o":40.92,"t":"2025-04-25T04:00:00Z","v":152001,"vw":40.950073},{"c":41.33,"h":41.5099,"l":40.89,"n":3630,"o":41.47,"t":"2025-04-28T04:00:00Z","v":131176,"vw":41.248084},{"c":41.55,"h":41.59,"l":41.185,"n":2869,"o":41.23,"t":"2025-04-29T04:00:00Z","v":97927,"vw":41.413447},{"c":41.46,"h":41.5745,"l":40.62,"n":3222,"o":41.24,"t":"2025-04-30T04:00:00Z","v":153818,"vw":40.988567},{"c":41.57,"h":41.8695,"l":41.5135,"n":2703,"o":41.62,"t":"2025-05-01T04:00:00Z","v":124961,"vw":41.699947},{"c":42.18,"h":42.3061,"l":41.8174,"n":3530,"o":41.92,"t":"2025-05-02T04:00:00Z","v":172760,"vw":42.117751},{"c":42,"h":42.18,"l":41.8087,"n":3679,"o":41.9,"t":"2025-05-05T04:00:00Z","v":168833,"vw":41.968326},{"c":41.66,"h":41.9215,"l":41.51,"n":2668,"o":41.695,"t":"2025-05-06T04:00:00Z","v":80449,"vw":41.689041},{"c":41.92,"h":42.0602,"l":41.51,"n":2996,"o":41.9,"t":"2025-05-07T04:00:00Z","v":164429,"vw":41.793271},{"c":41.85,"h":42.15,"l":41.63,"n":3138,"o":41.92,"t":"2025-05-08T04:00:00Z","v":171981,"vw":41.903892},{"c":41.9,"h":42.2,"l":41.7502,"n":3462,"o":42.15,"t":"2025-05-09T04:00:00Z","v":183268,"vw":41.926152},{"c":43.27,"h":43.325,"l":42.855,"n":4315,"o":43.1,"t":"2025-05-12T04:00:00Z","v":238833,"vw":43.065892},{"c":43.57,"h":43.6343,"l":43.2802,"n":3551,"o":43.34,"t":"2025-05-13T04:00:00Z","v":259555,"vw":43.548237},{"c":43.7,"h":43.8,"l":43.5226,"n":3186,"o":43.69,"t":"2025-05-14T04:00:00Z","v":180887,"vw":43.680852},{"c":43.58,"h":43.65,"l":43.25,"n":2526,"o":43.33,"t":"2025-05-15T04:00:00Z","v":135889,"vw":43.459249},{"c":43.84,"h":43.85,"l":43.5101,"n":3275,"o":43.6,"t":"2025-05-16T04:00:00Z","v":161459,"vw":43.675915},{"c":43.735,"h":43.7841,"l":43.33,"n":3854,"o":43.4,"t":"2025-05-19T04:00:00Z","v":241981,"vw":43.646751},{"c":43.56,"h":43.7179,"l":43.33,"n":3200,"o":43.56,"t":"2025-05-20T04:00:00Z","v":190263,"vw":43.536633},{"c":42.94,"h":43.4996,"l":42.86,"n":3715,"o":43.23,"t":"2025-05-21T04:00:00Z","v":200490,"vw":43.23187},{"c":42.815,"h":42.97,"l":42.56,"n":2536,"o":42.68,"t":"2025-05-22T04:00:00Z","v":152702,"vw":42.759275},{"c":42.56,"h":42.67,"l":42.2404,"n":3921,"o":42.37,"t":"2025-05-23T04:00:00Z","v":276035,"vw":42.436576},{"c":43.29,"h":43.3,"l":42.95,"n":3912,"o":43.04,"t":"2025-05-27T04:00:00Z","v":260194,"vw":43.16738},{"c":43.1,"h":43.41,"l":43.05,"n":3073,"o":43.3,"t":"2025-05-28T04:00:00Z","v":278944,"vw":43.244453},{"c":43.1,"h":43.435,"l":42.85,"n":3040,"o":43.27,"t":"2025-05-29T04:00:00Z","v":292961,"vw":43.088464},{"c":43.14,"h":43.18,"l":42.67,"n":3671,"o":43.05,"t":"2025-05-30T04:00:00Z","v":226466,"vw":43.021499},{"c":43.26,"h":43.27,"l":42.86,"n":3789,"o":43.03,"t":"2025-06-02T04:00:00Z","v":291968,"vw":43.106699},{"c":43.43,"h":43.45,"l":43.19,"n":2432,"o":43.19,"t":"2025-06-03T04:00:00Z","v":135748,"vw":43.35741},{"c":43.51,"h":43.63,"l":43.4405,"n":2643,"o":43.5,"t":"2025-06-04T04:00:00Z","v":147863,"vw":43.556211},{"c":43.02,"h":43.45,"l":42.92,"n":3234,"o":43.39,"t":"2025-06-05T04:00:00Z","v":169014,"vw":43.225647},{"c":43.54,"h":43.5938,"l":43.3842,"n":3159,"o":43.42,"t":"2025-06-06T04:00:00Z","v":321012,"vw":43.518745},{"c":43.56,"h":43.6845,"l":43.4501,"n":3630,"o":43.54,"t":"2025-06-09T04:00:00Z","v":194708,"vw":43.582728},{"c":43.81,"h":43.8451,"l":43.55,"n":3611,"o":43.63,"t":"2025-06-10T04:00:00Z","v":411503,"vw":43.735408},{"c":43.73,"h":43.95,"l":43.59,"n":3187,"o":43.93,"t":"2025-06-11T04:00:00Z","v":251031,"vw":43.842153},{"c":43.62,"h":43.62,"l":43.3873,"n":2151,"o":43.47,"t":"2025-06-12T04:00:00Z","v":131753,"vw":43.527232},{"c":43.13,"h":43.44,"l":43.02,"n":4025,"o":43.11,"t":"2025-06-13T04:00:00Z","v":269905,"vw":43.241776},{"c":43.53,"h":43.62,"l":43.282,"n":3338,"o":43.37,"t":"2025-06-16T04:00:00Z","v":261718,"vw":43.522865},{"c":43.19,"h":43.49,"l":43.17,"n":2844,"o":43.41,"t":"2025-06-17T04:00:00Z","v":194646,"vw":43.408626},{"c":43.02,"h":43.19,"l":42.95,"n":2727,"o":43.07,"t":"2025-06-18T04:00:00Z","v":132489,"vw":43.055192},{"c":42.88,"h":43.299,"l":42.82,"n":3528,"o":43.08,"t":"2025-06-20T04:00:00Z","v":220000,"vw":43.003658},{"c":43.22,"h":43.2948,"l":42.76,"n":4128,"o":42.91,"t":"2025-06-23T04:00:00Z","v":468641,"vw":43.130389},{"c":43.71,"h":43.73,"l":43.4886,"n":2674,"o":43.5,"t":"2025-06-24T04:00:00Z","v":170779,"vw":43.636756},{"c":43.78,"h":43.84,"l":43.67,"n":2257,"o":43.76,"t":"2025-06-25T04:00:00Z","v":171410,"vw":43.754575},{"c":43.75,"h":43.75,"l":43.532,"n":2176,"o":43.65,"t":"2025-06-26T04:00:00Z","v":176059,"vw":43.690508},{"c":43.98,"h":44,"l":43.74,"n":3551,"o":43.81,"t":"2025-06-27T04:00:00Z","v":526928,"vw":43.917185},{"c":44.2,"h":44.25,"l":44.015,"n":3620,"o":44.11,"t":"2025-06-30T04:00:00Z","v":264692,"vw":44.117675},{"c":44.23,"h":44.23,"l":44.07,"n":3571,"o":44.14,"t":"2025-07-01T04:00:00Z","v":392905,"vw":44.16625},{"c":44.08,"h":44.08,"l":43.91,"n":2760,"o":44,"t":"2025-07-02T04:00:00Z","v":184441,"vw":44.044984},{"c":44.35,"h":44.3653,"l":44.21,"n":2348,"o":44.24,"t":"2025-07-03T04:00:00Z","v":183236,"vw":44.321464},{"c":44.03,"h":44.2298,"l":43.8253,"n":4506,"o":44.22,"t":"2025-07-07T04:00:00Z","v":268013,"vw":44.059499},{"c":44.05,"h":44.12,"l":43.9702,"n":3048,"o":44.11,"t":"2025-07-08T04:00:00Z","v":171554,"vw":44.039932},{"c":44.33,"h":44.33,"l":44.14,"n":2755,"o":44.24,"t":"2025-07-09T04:00:00Z","v":205150,"vw":44.242344},{"c":44.185,"h":44.19,"l":44.01,"n":2717,"o":44.07,"t":"2025-07-10T04:00:00Z","v":180073,"vw":44.120298},{"c":44.09,"h":44.0945,"l":43.8849,"n":3728,"o":43.98,"t":"2025-07-11T04:00:00Z","v":208947,"vw":43.997405},{"c":44.15,"h":44.16,"l":43.965,"n":3780,"o":44.07,"t":"2025-07-14T04:00:00Z","v":303868,"vw":44.051966},{"c":44,"h":44.37,"l":44,"n":3051,"o":44.32,"t":"2025-07-15T04:00:00Z","v":158983,"vw":44.19419},{"c":44.18,"h":44.21,"l":43.76,"n":3019,"o":44.09,"t":"2025-07-16T04:00:00Z","v":284875,"vw":44.049376},{"c":44.08,"h":44.0899,"l":43.91,"n":2264,"o":43.91,"t":"2025-07-17T04:00:00Z","v":132620,"vw":44.028215},{"c":44.1,"h":44.2,"l":44.03,"n":3128,"o":44.2,"t":"2025-07-18T04:00:00Z","v":281665,"vw":44.107981},{"c":44.21,"h":44.32,"l":44.15,"n":4404,"o":44.15,"t":"2025-07-21T04:00:00Z","v":355244,"vw":44.278751},{"c":44.23,"h":44.2899,"l":44.0447,"n":2741,"o":44.25,"t":"2025-07-22T04:00:00Z","v":160060,"vw":44.158506},{"c":44.5,"h":44.51,"l":44.3,"n":2831,"o":44.4,"t":"2025-07-23T04:00:00Z","v":249563,"vw":44.427072},{"c":44.32,"h":44.37,"l":44.255,"n":2338,"o":44.32,"t":"2025-07-24T04:00:00Z","v":160746,"vw":44.317841},{"c":44.47,"h":44.48,"l":44.3501,"n":2606,"o":44.38,"t":"2025-07-25T04:00:00Z","v":132426,"vw":44.417078},{"c":44.52,"h":44.55,"l":44.43,"n":3550,"o":44.55,"t":"2025-07-28T04:00:00Z","v":229135,"vw":44.488074},{"c":44.41,"h":44.6296,"l":44.36,"n":2928,"o":44.58,"t":"2025-07-29T04:00:00Z","v":165696,"vw":44.503642},{"c":44.41,"h":44.54,"l":44.2163,"n":2908,"o":44.48,"t":"2025-07-30T04:00:00Z","v":235359,"vw":44.4109},{"c":44.02,"h":44.55,"l":43.94,"n":2961,"o":44.55,"t":"2025-07-31T04:00:00Z","v":316553,"vw":44.354665},{"c":43.32,"h":43.6557,"l":43.17,"n":5459,"o":43.6,"t":"2025-08-01T04:00:00Z","v":359412,"vw":43.364848},{"c":43.9,"h":43.9199,"l":43.58,"n":3557,"o":43.58,"t":"2025-08-04T04:00:00Z","v":257664,"vw":43.802482},{"c":43.72,"h":44,"l":43.65,"n":3157,"o":43.93,"t":"2025-08-05T04:00:00Z","v":192518,"vw":43.800303},{"c":43.955,"h":43.96,"l":43.7401,"n":2462,"o":43.83,"t":"2025-08-06T04:00:00Z","v":240414,"vw":43.875571},{"c":43.695,"h":44.0331,"l":43.47,"n":3110,"o":43.99,"t":"2025-08-07T04:00:00Z","v":181397,"vw":43.708405},{"c":44,"h":44,"l":43.79,"n":2924,"o":43.84,"t":"2025-08-08T04:00:00Z","v":125257,"vw":43.931936},{"c":43.94,"h":44.1,"l":43.88,"n":3592,"o":44,"t":"2025-08-11T04:00:00Z","v":170571,"vw":44.017846},{"c":44.32,"h":44.33,"l":44.06,"n":2582,"o":44.09,"t":"2025-08-12T04:00:00Z","v":297659,"vw":44.201198},{"c":44.49,"h":44.5347,"l":44.345,"n":2635,"o":44.49,"t":"2025-08-13T04:00:00Z","v":179486,"vw":44.430237},{"c":44.235,"h":44.296,"l":44.0313,"n":2532,"o":44.04,"t":"2025-08-14T04:00:00Z","v":137392,"vw":44.171695},{"c":44.15,"h":44.275,"l":44.08,"n":2896,"o":44.26,"t":"2025-08-15T04:00:00Z","v":184539,"vw":44.18369},{"c":44.16,"h":44.2,"l":44.08,"n":3586,"o":44.13,"t":"2025-08-18T04:00:00Z","v":286753,"vw":44.129873},{"c":43.95,"h":44.195,"l":43.86,"n":3224,"o":44.14,"t":"2025-08-19T04:00:00Z","v":206168,"vw":44.021363},{"c":43.86,"h":43.92,"l":43.515,"n":4120,"o":43.92,"t":"2025-08-20T04:00:00Z","v":619899,"vw":43.748542},{"c":43.48,"h":43.5638,"l":43.37,"n":3066,"o":43.49,"t":"2025-08-21T04:00:00Z","v":533217,"vw":43.472179},{"c":44.04,"h":44.05,"l":43.6151,"n":3438,"o":43.66,"t":"2025-08-22T04:00:00Z","v":433354,"vw":43.980196},{"c":43.86,"h":44.04,"l":43.84,"n":3753,"o":43.93,"t":"2025-08-25T04:00:00Z","v":286243,"vw":43.97002},{"c":43.99,"h":43.99,"l":43.8,"n":2540,"o":43.85,"t":"2025-08-26T04:00:00Z","v":269802,"vw":43.934583},{"c":44.1,"h":44.1299,"l":43.9532,"n":2551,"o":43.99,"t":"2025-08-27T04:00:00Z","v":274395,"vw":44.065364},{"c":44.07,"h":44.07,"l":43.8,"n":2859,"o":43.97,"t":"2025-08-28T04:00:00Z","v":443913,"vw":43.892962},{"c":43.8,"h":44.0388,"l":43.6799,"n":3739,"o":43.97,"t":"2025-08-29T04:00:00Z","v":203103,"vw":43.775998},{"c":43.51,"h":43.51,"l":43.14,"n":5518,"o":43.34,"t":"2025-09-02T04:00:00Z","v":536983,"vw":43.313599},{"c":43.75,"h":43.76,"l":43.525,"n":2789,"o":43.7,"t":"2025-09-03T04:00:00Z","v":305373,"vw":43.645852},{"c":43.74,"h":43.7499,"l":43.54,"n":2335,"o":43.57,"t":"2025-09-04T04:00:00Z","v":220188,"vw":43.677209},{"c":43.61,"h":43.9467,"l":43.37,"n":4188,"o":43.9,"t":"2025-09-05T04:00:00Z","v":319646,"vw":43.663494},{"c":43.73,"h":43.79,"l":43.63,"n":3503,"o":43.74,"t":"2025-09-08T04:00:00Z","v":229687,"vw":43.703963},{"c":43.865,"h":43.8765,"l":43.65,"n":2707,"o":43.77,"t":"2025-09-09T04:00:00Z","v":239813,"vw":43.772622},{"c":44.015,"h":44.1116,"l":43.915,"n":2875,"o":44.1,"t":"2025-09-10T04:00:00Z","v":308384,"vw":44.062922},{"c":44.04,"h":44.0486,"l":43.9,"n":2221,"o":43.92,"t":"2025-09-11T04:00:00Z","v":153304,"vw":43.996491},{"c":44.05,"h":44.12,"l":43.99,"n":3090,"o":44.01,"t":"2025-09-12T04:00:00Z","v":216433,"vw":44.057177},{"c":44.3,"h":44.305,"l":44.17,"n":3706,"o":44.17,"t":"2025-09-15T04:00:00Z","v":474948,"vw":44.23296},{"c":44.25,"h":44.36,"l":44.2,"n":2558,"o":44.32,"t":"2025-09-16T04:00:00Z","v":144588,"vw":44.277489},{"c":44.24,"h":44.345,"l":43.92,"n":3302,"o":44.28,"t":"2025-09-17T04:00:00Z","v":353850,"vw":44.228915},{"c":44.28,"h":44.33,"l":44.11,"n":2522,"o":44.21,"t":"2025-09-18T04:00:00Z","v":213579,"vw":44.261211},{"c":44.4,"h":44.46,"l":44.25,"n":3216,"o":44.26,"t":"2025-09-19T04:00:00Z","v":374550,"vw":44.368178},{"c":44.48,"h":44.49,"l":44.305,"n":3500,"o":44.31,"t":"2025-09-22T04:00:00Z","v":226707,"vw":44.433131},{"c":44.28,"h":44.52,"l":44.19,"n":2907,"o":44.48,"t":"2025-09-23T04:00:00Z","v":175773,"vw":44.377681},{"c":44.15,"h":44.36,"l":44.06,"n":2626,"o":44.34,"t":"2025-09-24T04:00:00Z","v":148779,"vw":44.186299},{"c":43.75,"h":43.79,"l":43.58,"n":3119,"o":43.79,"t":"2025-09-25T04:00:00Z","v":204050,"vw":43.710755},{"c":44.05,"h":44.0637,"l":43.79,"n":2792,"o":43.8,"t":"2025-09-26T04:00:00Z","v":182275,"vw":43.931642},{"c":44.2,"h":44.2601,"l":44.085,"n":3169,"o":44.2,"t":"2025-09-29T04:00:00Z","v":221505,"vw":44.201895},{"c":44.235,"h":44.24,"l":44.1,"n":2425,"o":44.14,"t":"2025-09-30T04:00:00Z","v":189492,"vw":44.173548},{"c":44.26,"h":44.27,"l":44,"n":2760,"o":44,"t":"2025-10-01T04:00:00Z","v":246529,"vw":44.213384},{"c":44.145,"h":44.23,"l":43.99,"n":2838,"o":44.21,"t":"2025-10-02T04:00:00Z","v":171423,"vw":44.111044},{"c":44.17,"h":44.3365,"l":44.1,"n":3381,"o":44.21,"t":"2025-10-03T04:00:00Z","v":377998,"vw":44.254557},{"c":44.34,"h":44.38,"l":44.1999,"n":3798,"o":44.32,"t":"2025-10-06T04:00:00Z","v":381535,"vw":44.290724},{"c":44.2,"h":44.435,"l":44.0901,"n":2848,"o":44.36,"t":"2025-10-07T04:00:00Z","v":245967,"vw":44.213963},{"c":44.36,"h":44.37,"l":44.23,"n":2321,"o":44.28,"t":"2025-10-08T04:00:00Z","v":212725,"vw":44.315293},{"c":44.04,"h":44.2,"l":43.92,"n":2784,"o":44.16,"t":"2025-10-09T04:00:00Z","v":267857,"vw":44.025197},{"c":42.89,"h":44.225,"l":42.87,"n":5967,"o":44.13,"t":"2025-10-10T04:00:00Z","v":521676,"vw":43.430451},{"c":43.57,"h":43.6,"l":43.31,"n":3407,"o":43.34,"t":"2025-10-13T04:00:00Z","v":409385,"vw":43.498098},{"c":43.38,"h":43.4,"l":42.93,"n":3465,"o":43.15,"t":"2025-10-14T04:00:00Z","v":1266585,"vw":43.306917},{"c":43.62,"h":43.8653,"l":43.205,"n":2441,"o":43.7,"t":"2025-10-15T04:00:00Z","v":367544,"vw":43.645792},{"c":43.145,"h":43.5973,"l":42.94,"n":2598,"o":43.52,"t":"2025-10-16T04:00:00Z","v":208891,"vw":43.425737},{"c":43.385,"h":43.395,"l":42.97,"n":3553,"o":43.03,"t":"2025-10-17T04:00:00Z","v":442311,"vw":43.206696},{"c":43.86,"h":43.86,"l":43.57,"n":3183,"o":43.57,"t":"2025-10-20T04:00:00Z","v":345319,"vw":43.791611},{"c":43.86,"h":43.9599,"l":43.77,"n":2055,"o":43.85,"t":"2025-10-21T04:00:00Z","v":158607,"vw":43.881166},{"c":43.65,"h":43.905,"l":43.35,"n":3098,"o":43.89,"t":"2025-10-22T04:00:00Z","v":269082,"vw":43.616951},{"c":43.66,"h":43.66,"l":43.42,"n":2197,"o":43.42,"t":"2025-10-23T04:00:00Z","v":167361,"vw":43.60267},{"c":44.04,"h":44.1035,"l":43.905,"n":2926,"o":43.91,"t":"2025-10-24T04:00:00Z","v":295300,"vw":44.043517},{"c":44.52,"h":44.525,"l":44.36,"n":3260,"o":44.36,"t":"2025-10-27T04:00:00Z","v":269313,"vw":44.435549},{"c":44.65,"h":44.6952,"l":44.5,"n":2178,"o":44.58,"t":"2025-10-28T04:00:00Z","v":210850,"vw":44.618417},{"c":44.76,"h":44.81,"l":44.48,"n":2457,"o":44.77,"t":"2025-10-29T04:00:00Z","v":230482,"vw":44.696729},{"c":44.07,"h":44.325,"l":44.055,"n":2529,"o":44.3,"t":"2025-10-30T04:00:00Z","v":176076,"vw":44.236392},{"c":44.26,"h":44.43,"l":44.065,"n":2752,"o":44.43,"t":"2025-10-31T04:00:00Z","v":169341,"vw":44.287094},{"c":44.37,"h":44.4972,"l":44.145,"n":3154,"o":44.42,"t":"2025-11-03T05:00:00Z","v":184063,"vw":44.341644},{"c":43.89,"h":44.09,"l":43.82,"n":3243,"o":43.93,"t":"2025-11-04T05:00:00Z","v":266456,"vw":43.941691},{"c":44.05,"h":44.07,"l":43.85,"n":2397,"o":43.88,"t":"2025-11-05T05:00:00Z","v":220904,"vw":44.024446},{"c":43.42,"h":43.8427,"l":43.31,"n":3295,"o":43.76,"t":"2025-11-06T05:00:00Z","v":279565,"vw":43.514037},{"c":43.403,"h":43.403,"l":42.89,"n":3686,"o":43.25,"t":"2025-11-07T05:00:00Z","v":230199,"vw":43.172552},{"c":44.01,"h":44.035,"l":43.71,"n":3064,"o":43.83,"t":"2025-11-10T05:00:00Z","v":196102,"vw":43.910665},{"c":44.09,"h":44.09,"l":43.8846,"n":2014,"o":43.97,"t":"2025-11-11T05:00:00Z","v":158254,"vw":44.007272},{"c":44.17,"h":44.22,"l":44.01,"n":2430,"o":44.2,"t":"2025-11-12T05:00:00Z","v":190104,"vw":44.12474},{"c":43.27,"h":43.82,"l":43.1701,"n":3210,"o":43.82,"t":"2025-11-13T05:00:00Z","v":220789,"vw":43.410985},{"c":43.27,"h":43.28,"l":42.67,"n":3796,"o":42.81,"t":"2025-11-14T05:00:00Z","v":277504,"vw":43.028777},{"c":42.92,"h":43.4299,"l":42.71,"n":4194,"o":43.12,"t":"2025-11-17T05:00:00Z","v":303813,"vw":43.094406},{"c":42.63,"h":42.905,"l":42.35,"n":3725,"o":42.66,"t":"2025-11-18T05:00:00Z","v":395634,"vw":42.573161},{"c":42.85,"h":42.9753,"l":42.58,"n":3799,"o":42.72,"t":"2025-11-19T05:00:00Z","v":481370,"vw":42.818114},{"c":41.97,"h":43.39,"l":41.91,"n":5220,"o":43.21,"t":"2025-11-20T05:00:00Z","v":432171,"vw":42.430012},{"c":42.48,"h":42.49,"l":41.93,"n":4821,"o":42.08,"t":"2025-11-21T05:00:00Z","v":762994,"vw":42.330889},{"c":43,"h":43.04,"l":42.665,"n":3442,"o":42.74,"t":"2025-11-24T05:00:00Z","v":390779,"vw":42.955699},{"c":43.29,"h":43.29,"l":42.7502,"n":3226,"o":43.03,"t":"2025-11-25T05:00:00Z","v":446149,"vw":43.175984},{"c":43.38,"h":43.44,"l":43.2093,"n":2330,"o":43.29,"t":"2025-11-26T05:00:00Z","v":190609,"vw":43.36984},{"c":43.67,"h":43.67,"l":43.4601,"n":2597,"o":43.47,"t":"2025-11-28T05:00:00Z","v":194431,"vw":43.557961},{"c":43.47,"h":43.6,"l":43.34,"n":3646,"o":43.34,"t":"2025-12-01T05:00:00Z","v":229644,"vw":43.473426},{"c":43.58,"h":43.6696,"l":43.4156,"n":2892,"o":43.6,"t":"2025-12-02T05:00:00Z","v":221826,"vw":43.583662},{"c":43.77,"h":43.77,"l":43.45,"n":2682,"o":43.55,"t":"2025-12-03T05:00:00Z","v":207764,"vw":43.648232},{"c":43.52,"h":43.54,"l":43.33,"n":2749,"o":43.54,"t":"2025-12-04T05:00:00Z","v":240885,"vw":43.428064},{"c":43.61,"h":43.7,"l":43.515,"n":3232,"o":43.57,"t":"2025-12-05T05:00:00Z","v":225654,"vw":43.622205},{"c":43.57,"h":43.66,"l":43.3745,"n":3477,"o":43.65,"t":"2025-12-08T05:00:00Z","v":190202,"vw":43.521862},{"c":43.46,"h":43.595,"l":43.45,"n":2274,"o":43.48,"t":"2025-12-09T05:00:00Z","v":112518,"vw":43.524383},{"c":43.69,"h":43.695,"l":43.38,"n":2262,"o":43.48,"t":"2025-12-10T05:00:00Z","v":148668,"vw":43.560199},{"c":43.6,"h":43.6,"l":43.15,"n":2716,"o":43.38,"t":"2025-12-11T05:00:00Z","v":183830,"vw":43.404137},{"c":43.105,"h":43.56,"l":42.95,"n":4998,"o":43.53,"t":"2025-12-12T05:00:00Z","v":373378,"vw":43.155046},{"c":43.05,"h":43.35,"l":42.96,"n":3553,"o":43.34,"t":"2025-12-15T05:00:00Z","v":204847,"vw":43.100333},{"c":42.92,"h":43.06,"l":42.69,"n":3158,"o":42.92,"t":"2025-12-16T05:00:00Z","v":169127,"vw":42.882965},{"c":42.46,"h":43.06,"l":42.46,"n":3301,"o":43.06,"t":"2025-12-17T05:00:00Z","v":289948,"vw":42.621528},{"c":42.57,"h":42.825,"l":42.48,"n":2370,"o":42.63,"t":"2025-12-18T05:00:00Z","v":207390,"vw":42.650908},{"c":42.99,"h":43,"l":42.67,"n":3572,"o":42.67,"t":"2025-12-19T05:00:00Z","v":366769,"vw":42.894992},{"c":43.25,"h":43.27,"l":43.125,"n":3000,"o":43.17,"t":"2025-12-22T05:00:00Z","v":163103,"vw":43.205721},{"c":43.43,"h":43.43,"l":43.23,"n":3395,"o":43.24,"t":"2025-12-23T05:00:00Z","v":254894,"vw":43.351534},{"c":42.16,"h":42.16,"l":42.04,"n":2906,"o":42.11,"t":"2025-12-24T05:00:00Z","v":217436,"vw":42.112543},{"c":42.17,"h":42.2172,"l":42.09,"n":4665,"o":42.16,"t":"2025-12-26T05:00:00Z","v":359549,"vw":42.142883},{"c":42,"h":42.09,"l":41.9263,"n":5923,"o":42.06,"t":"2025-12-29T05:00:00Z","v":507558,"vw":42.005134},{"c":42.03,"h":42.075,"l":41.9756,"n":5485,"o":42.03,"t":"2025-12-30T05:00:00Z","v":596052,"vw":42.033935},{"c":39.67,"h":39.98,"l":39.665,"n":6853,"o":39.93,"t":"2025-12-31T05:00:00Z","v":570975,"vw":39.846491},{"c":39.77,"h":39.94,"l":39.57,"n":7454,"o":39.93,"t":"2026-01-02T05:00:00Z","v":687994,"vw":39.741312},{"c":40.05,"h":40.07,"l":39.91,"n":6583,"o":39.91,"t":"2026-01-05T05:00:00Z","v":808504,"vw":40.022994},{"c":40.18,"h":40.19,"l":40.05,"n":4166,"o":40.07,"t":"2026-01-06T05:00:00Z","v":320756,"vw":40.143009},{"c":40.09,"h":40.2861,"l":40.07,"n":3399,"o":40.185,"t":"2026-01-07T05:00:00Z","v":261160,"vw":40.194377},{"c":39.94,"h":39.95,"l":39.8,"n":4057,"o":39.85,"t":"2026-01-08T05:00:00Z","v":483294,"vw":39.898015},{"c":40.195,"h":40.21,"l":39.97,"n":3557,"o":39.98,"t":"2026-01-09T05:00:00Z","v":355342,"vw":40.139307},{"c":40.27,"h":40.27,"l":40,"n":3861,"o":40,"t":"2026-01-12T05:00:00Z","v":339756,"vw":40.200638},{"c":40.21,"h":40.3683,"l":40.06,"n":3588,"o":40.27,"t":"2026-01-13T05:00:00Z","v":259984,"vw":40.183711},{"c":40.04,"h":40.05,"l":39.8,"n":3988,"o":40.02,"t":"2026-01-14T05:00:00Z","v":392717,"vw":39.927331},{"c":40.07,"h":40.22,"l":40.02,"n":3216,"o":40.13,"t":"2026-01-15T05:00:00Z","v":308408,"vw":40.128504},{"c":40.055,"h":40.17,"l":39.9619,"n":3732,"o":40.12,"t":"2026-01-16T05:00:00Z","v":350839,"vw":40.083952},{"c":39.24,"h":39.6401,"l":39.2,"n":5730,"o":39.44,"t":"2026-01-20T05:00:00Z","v":470577,"vw":39.46244},{"c":39.73,"h":39.7303,"l":39.3,"n":3417,"o":39.36,"t":"2026-01-21T05:00:00Z","v":444720,"vw":39.512438},{"c":39.755,"h":39.88,"l":39.64,"n":2989,"o":39.79,"t":"2026-01-22T05:00:00Z","v":349738,"vw":39.757223},{"c":39.795,"h":39.8258,"l":39.6606,"n":3798,"o":39.7,"t":"2026-01-23T05:00:00Z","v":402127,"vw":39.762209},{"c":40.03,"h":40.07,"l":39.84,"n":3201,"o":39.85,"t":"2026-01-26T05:00:00Z","v":226805,"vw":40.00702},{"c":40.205,"h":40.22,"l":40.09,"n":2215,"o":40.11,"t":"2026-01-27T05:00:00Z","v":141405,"vw":40.180002},{"c":40.24,"h":40.335,"l":40.15,"n":3143,"o":40.29,"t":"2026-01-28T05:00:00Z","v":241728,"vw":40.247341},{"c":40.08,"h":40.22,"l":39.54,"n":4107,"o":40.18,"t":"2026-01-29T05:00:00Z","v":515697,"vw":39.840265},{"c":39.95,"h":40.08,"l":39.7,"n":4196,"o":39.97,"t":"2026-01-30T05:00:00Z","v":566104,"vw":39.893743},{"c":40.14,"h":40.145,"l":39.8,"n":3722,"o":39.8,"t":"2026-02-02T05:00:00Z","v":407713,"vw":40.057034},{"c":39.79,"h":40.2,"l":39.49,"n":4360,"o":40.16,"t":"2026-02-03T05:00:00Z","v":487033,"vw":39.803263},{"c":39.62,"h":39.925,"l":39.4,"n":5116,"o":39.83,"t":"2026-02-04T05:00:00Z","v":881042,"vw":39.6339},{"c":39.145,"h":39.39,"l":39.0338,"n":5672,"o":39.26,"t":"2026-02-05T05:00:00Z","v":935384,"vw":39.176032},{"c":39.79,"h":39.79,"l":39.32,"n":3512,"o":39.32,"t":"2026-02-06T05:00:00Z","v":439895,"vw":39.634679},{"c":39.89,"h":39.9255,"l":39.6201,"n":3002,"o":39.67,"t":"2026-02-09T05:00:00Z","v":274800,"vw":39.82905},{"c":39.78,"h":40.02,"l":39.78,"n":2363,"o":39.89,"t":"2026-02-10T05:00:00Z","v":188033,"vw":39.925977},{"c":39.815,"h":40.0769,"l":39.65,"n":1999,"o":39.99,"t":"2026-02-11T05:00:00Z","v":235250,"vw":39.892652},{"c":39.11,"h":39.875,"l":39.05,"n":2867,"o":39.81,"t":"2026-02-12T05:00:00Z","v":190169,"vw":39.459251},{"c":39.17,"h":39.2151,"l":38.84,"n":2945,"o":39.04,"t":"2026-02-13T05:00:00Z","v":277601,"vw":39.080864},{"c":39.29,"h":39.3799,"l":38.87,"n":3014,"o":39.05,"t":"2026-02-17T05:00:00Z","v":211087,"vw":39.139272},{"c":39.52,"h":39.58,"l":39.31,"n":1740,"o":39.34,"t":"2026-02-18T05:00:00Z","v":133644,"vw":39.504958},{"c":39.28,"h":39.335,"l":39.15,"n":2096,"o":39.2,"t":"2026-02-19T05:00:00Z","v":205156,"vw":39.259847},{"c":39.52,"h":39.525,"l":39.13,"n":2790,"o":39.15,"t":"2026-02-20T05:00:00Z","v":241421,"vw":39.408343},{"c":39.11,"h":39.565,"l":39.02,"n":2978,"o":39.38,"t":"2026-02-23T05:00:00Z","v":206697,"vw":39.243495},{"c":39.435,"h":39.4399,"l":39.02,"n":1799,"o":39.11,"t":"2026-02-24T05:00:00Z","v":101330,"vw":39.337004},{"c":39.755,"h":39.8,"l":39.54,"n":1866,"o":39.54,"t":"2026-02-25T05:00:00Z","v":142398,"vw":39.72672},{"c":39.38,"h":39.66,"l":39.09,"n":2256,"o":39.56,"t":"2026-02-26T05:00:00Z","v":116526,"vw":39.310723},{"c":39.26,"h":39.28,"l":38.96,"n":3943,"o":39,"t":"2026-02-27T05:00:00Z","v":348695,"vw":39.112055},{"c":39.23,"h":39.34,"l":38.79,"n":3178,"o":38.79,"t":"2026-03-02T05:00:00Z","v":239241,"vw":39.166667},{"c":38.98,"h":38.9802,"l":38.345,"n":3094,"o":38.68,"t":"2026-03-03T05:00:00Z","v":214025,"vw":38.702148},{"c":39.27,"h":39.29,"l":38.91,"n":1865,"o":39.11,"t":"2026-03-04T05:00:00Z","v":130879,"vw":39.180502},{"c":38.92,"h":39.14,"l":38.58,"n":2509,"o":38.92,"t":"2026-03-05T05:00:00Z","v":153466,"vw":38.79113},{"c":38.44,"h":38.58,"l":38.2609,"n":3989,"o":38.49,"t":"2026-03-06T05:00:00Z","v":294200,"vw":38.456651},{"c":38.47,"h":38.47,"l":37.8,"n":4370,"o":38.01,"t":"2026-03-09T04:00:00Z","v":510066,"vw":38.081456},{"c":38.36,"h":38.71,"l":38.26,"n":2633,"o":38.38,"t":"2026-03-10T04:00:00Z","v":313514,"vw":38.492361},{"c":38.35,"h":38.5,"l":38.195,"n":2721,"o":38.37,"t":"2026-03-11T04:00:00Z","v":284351,"vw":38.328002},{"c":37.7,"h":37.985,"l":37.69,"n":3266,"o":37.93,"t":"2026-03-12T04:00:00Z","v":231901,"vw":37.833244},{"c":37.5,"h":38.0499,"l":37.46,"n":3100,"o":37.84,"t":"2026-03-13T04:00:00Z","v":222365,"vw":37.644105},{"c":37.93,"h":38.09,"l":37.81,"n":2834,"o":37.81,"t":"2026-03-16T04:00:00Z","v":224083,"vw":37.928988},{"c":38.05,"h":38.23,"l":38.04,"n":1737,"o":38.1,"t":"2026-03-17T04:00:00Z","v":110926,"vw":38.126293},{"c":37.59,"h":38.0098,"l":37.59,"n":2330,"o":37.91,"t":"2026-03-18T04:00:00Z","v":205543,"vw":37.854046},{"c":37.46,"h":37.52,"l":37.13,"n":2462,"o":37.29,"t":"2026-03-19T04:00:00Z","v":232611,"vw":37.364713},{"c":36.93,"h":37.3899,"l":36.75,"n":3476,"o":37.35,"t":"2026-03-20T04:00:00Z","v":367151,"vw":37.027105},{"c":37.38,"h":37.65,"l":37.33,"n":3442,"o":37.43,"t":"2026-03-23T04:00:00Z","v":367783,"vw":37.489502},{"c":37.28,"h":37.4,"l":37.082,"n":2234,"o":37.2,"t":"2026-03-24T04:00:00Z","v":274195,"vw":37.297194},{"c":37.49,"h":37.7353,"l":37.39,"n":1864,"o":37.54,"t":"2026-03-25T04:00:00Z","v":125101,"vw":37.551898},{"c":36.71,"h":37.245,"l":36.71,"n":2435,"o":37.08,"t":"2026-03-26T04:00:00Z","v":154305,"vw":36.975722},{"c":36.1,"h":36.58,"l":36.065,"n":3155,"o":36.51,"t":"2026-03-27T04:00:00Z","v":284981,"vw":36.351604},{"c":36,"h":36.46,"l":35.87,"n":2886,"o":36.34,"t":"2026-03-30T04:00:00Z","v":334345,"vw":36.242435},{"c":36.72,"h":36.73,"l":36.38,"n":2679,"o":36.38,"t":"2026-03-31T04:00:00Z","v":422832,"vw":36.619207},{"c":36.89,"h":36.918,"l":36.6701,"n":1872,"o":36.73,"t":"2026-04-01T04:00:00Z","v":162018,"vw":36.846263},{"c":36.56,"h":36.61,"l":36.2507,"n":2805,"o":36.28,"t":"2026-04-02T04:00:00Z","v":329232,"vw":36.536137},{"c":36.8,"h":36.815,"l":36.58,"n":2760,"o":36.66,"t":"2026-04-06T04:00:00Z","v":227411,"vw":36.728617},{"c":36.88,"h":36.9,"l":36.4068,"n":2152,"o":36.65,"t":"2026-04-07T04:00:00Z","v":176214,"vw":36.651635},{"c":37.87,"h":37.92,"l":37.63,"n":2232,"o":37.85,"t":"2026-04-08T04:00:00Z","v":177519,"vw":37.784148},{"c":37.825,"h":37.84,"l":37.63,"n":1671,"o":37.63,"t":"2026-04-09T04:00:00Z","v":144904,"vw":37.77074},{"c":37.79,"h":37.9672,"l":37.76,"n":2331,"o":37.85,"t":"2026-04-10T04:00:00Z","v":149876,"vw":37.847855},{"c":37.93,"h":37.95,"l":37.61,"n":2162,"o":37.71,"t":"2026-04-13T04:00:00Z","v":149173,"vw":37.834342},{"c":38.25,"h":38.275,"l":38,"n":1992,"o":38,"t":"2026-04-14T04:00:00Z","v":130768,"vw":38.167727},{"c":38.465,"h":38.47,"l":38.26,"n":2010,"o":38.3,"t":"2026-04-15T04:00:00Z","v":180309,"vw":38.421094},{"c":38.43,"h":38.45,"l":38.25,"n":2164,"o":38.34,"t":"2026-04-16T04:00:00Z","v":275455,"vw":38.384929},{"c":38.91,"h":38.94,"l":38.68,"n":3190,"o":38.68,"t":"2026-04-17T04:00:00Z","v":378996,"vw":38.877543},{"c":38.85,"h":38.915,"l":38.75,"n":2439,"o":38.84,"t":"2026-04-20T04:00:00Z","v":239990,"vw":38.833953},{"c":38.65,"h":38.98,"l":38.58,"n":2158,"o":38.94,"t":"2026-04-21T04:00:00Z","v":162093,"vw":38.799019},{"c":39.08,"h":39.08,"l":38.89,"n":1801,"o":38.94,"t":"2026-04-22T04:00:00Z","v":197213,"vw":38.999727},{"c":38.74,"h":38.905,"l":38.4,"n":2749,"o":38.74,"t":"2026-04-23T04:00:00Z","v":284208,"vw":38.769713},{"c":39,"h":39,"l":38.7601,"n":2242,"o":38.87,"t":"2026-04-24T04:00:00Z","v":147674,"vw":38.944159},{"c":39.04,"h":39.07,"l":38.9,"n":2466,"o":38.98,"t":"2026-04-27T04:00:00Z","v":158179,"vw":38.995171},{"c":38.86,"h":38.9775,"l":38.755,"n":1938,"o":38.89,"t":"2026-04-28T04:00:00Z","v":109836,"vw":38.842888},{"c":38.903,"h":38.91,"l":38.74,"n":2334,"o":38.82,"t":"2026-04-29T04:00:00Z","v":345854,"vw":38.812055},{"c":38.91,"h":38.93,"l":38.7,"n":2001,"o":38.88,"t":"2026-04-30T04:00:00Z","v":212909,"vw":38.863564},{"c":39.04,"h":39.19,"l":39.03,"n":3249,"o":39.03,"t":"2026-05-01T04:00:00Z","v":406827,"vw":39.137574},{"c":38.9,"h":39.09,"l":38.76,"n":2836,"o":39.05,"t":"2026-05-04T04:00:00Z","v":206623,"vw":38.981214},{"c":39.24,"h":39.27,"l":39.1,"n":2012,"o":39.14,"t":"2026-05-05T04:00:00Z","v":125553,"vw":39.195776},{"c":39.65,"h":39.66,"l":39.42,"n":2283,"o":39.42,"t":"2026-05-06T04:00:00Z","v":167764,"vw":39.606861},{"c":39.38,"h":39.6,"l":39.31,"n":2074,"o":39.53,"t":"2026-05-07T04:00:00Z","v":128589,"vw":39.436081},{"c":39.68,"h":39.695,"l":39.53,"n":2108,"o":39.53,"t":"2026-05-08T04:00:00Z","v":127244,"vw":39.641372},{"c":39.8,"h":39.8098,"l":39.61,"n":2546,"o":39.61,"t":"2026-05-11T04:00:00Z","v":168957,"vw":39.775203},{"c":39.75,"h":39.795,"l":39.435,"n":2329,"o":39.7,"t":"2026-05-12T04:00:00Z","v":163087,"vw":39.600663},{"c":39.86,"h":39.87,"l":39.64,"n":2054,"o":39.825,"t":"2026-05-13T04:00:00Z","v":126574,"vw":39.813409},{"c":40,"h":40,"l":39.75,"n":1835,"o":39.86,"t":"2026-05-14T04:00:00Z","v":146076,"vw":39.962195},{"c":39.52,"h":39.745,"l":39.46,"n":2830,"o":39.66,"t":"2026-05-15T04:00:00Z","v":163356,"vw":39.624609},{"c":39.52,"h":39.65,"l":39.27,"n":3618,"o":39.46,"t":"2026-05-18T04:00:00Z","v":405843,"vw":39.449632},{"c":39.3,"h":39.48,"l":39.185,"n":2188,"o":39.31,"t":"2026-05-19T04:00:00Z","v":137070,"vw":39.305877},{"c":39.57,"h":39.59,"l":39.33,"n":1876,"o":39.39,"t":"2026-05-20T04:00:00Z","v":167894,"vw":39.539806},{"c":39.435,"h":39.44,"l":39.24,"n":2160,"o":39.27,"t":"2026-05-21T04:00:00Z","v":166899,"vw":39.373921},{"c":39.6,"h":39.76,"l":39.54,"n":2403,"o":39.56,"t":"2026-05-22T04:00:00Z","v":199434,"vw":39.655704},{"c":39.875,"h":39.93,"l":39.77,"n":3008,"o":39.81,"t":"2026-05-26T04:00:00Z","v":219480,"vw":39.877624},{"c":39.92,"h":39.95,"l":39.8,"n":2174,"o":39.89,"t":"2026-05-27T04:00:00Z","v":148579,"vw":39.87163},{"c":39.895,"h":39.9,"l":39.7,"n":2048,"o":39.7,"t":"2026-05-28T04:00:00Z","v":188971,"vw":39.82328},{"c":40.02,"h":40.0892,"l":39.92,"n":2953,"o":39.92,"t":"2026-05-29T04:00:00Z","v":264504,"vw":40.003982},{"c":40.085,"h":40.12,"l":39.92,"n":2856,"o":39.98,"t":"2026-06-01T04:00:00Z","v":275009,"vw":40.037773},{"c":40.165,"h":40.165,"l":39.99,"n":2208,"o":39.99,"t":"2026-06-02T04:00:00Z","v":169851,"vw":40.102974},{"c":39.9,"h":40.1194,"l":39.86,"n":2449,"o":40.08,"t":"2026-06-03T04:00:00Z","v":226457,"vw":39.964499},{"c":39.815,"h":39.82,"l":39.57,"n":1888,"o":39.59,"t":"2026-06-04T04:00:00Z","v":155943,"vw":39.748159},{"c":38.81,"h":39.6,"l":38.715,"n":4052,"o":39.57,"t":"2026-06-05T04:00:00Z","v":164488,"vw":39.155331},{"c":38.93,"h":39.17,"l":38.885,"n":2781,"o":39.05,"t":"2026-06-08T04:00:00Z","v":264949,"vw":39.050873},{"c":38.845,"h":39.32,"l":38.095,"n":2758,"o":39.12,"t":"2026-06-09T04:00:00Z","v":209634,"vw":38.67016},{"c":38.315,"h":38.865,"l":38.315,"n":2411,"o":38.54,"t":"2026-06-10T04:00:00Z","v":167670,"vw":38.519261},{"c":38.68,"h":38.73,"l":38.22,"n":2220,"o":38.34,"t":"2026-06-11T04:00:00Z","v":277606,"vw":38.522889},{"c":38.93,"h":38.935,"l":38.5701,"n":2420,"o":38.79,"t":"2026-06-12T04:00:00Z","v":180115,"vw":38.828578},{"c":39.62,"h":39.65,"l":39.44,"n":2712,"o":39.44,"t":"2026-06-15T04:00:00Z","v":211422,"vw":39.581657},{"c":39.45,"h":39.675,"l":39.44,"n":1888,"o":39.65,"t":"2026-06-16T04:00:00Z","v":136913,"vw":39.581978},{"c":38.95,"h":39.4498,"l":38.8704,"n":1920,"o":39.37,"t":"2026-06-17T04:00:00Z","v":148919,"vw":39.208476},{"c":39.4,"h":39.45,"l":39.21,"n":1833,"o":39.37,"t":"2026-06-18T04:00:00Z","v":110544,"vw":39.349279},{"c":39.31,"h":39.56,"l":39.24,"n":2503,"o":39.42,"t":"2026-06-22T04:00:00Z","v":163892,"vw":39.388512},{"c":38.78,"h":39.03,"l":38.71,"n":2081,"o":38.75,"t":"2026-06-23T04:00:00Z","v":140805,"vw":38.835196},{"c":38.78,"h":39.035,"l":38.65,"n":2227,"o":38.88,"t":"2026-06-24T04:00:00Z","v":356429,"vw":38.889309},{"c":38.62,"h":38.87,"l":38.34,"n":1962,"o":38.87,"t":"2026-06-25T04:00:00Z","v":148602,"vw":38.589269},{"c":38.43,"h":38.52,"l":38.26,"n":2558,"o":38.4,"t":"2026-06-26T04:00:00Z","v":273931,"vw":38.461866},{"c":38.915,"h":38.925,"l":38.51,"n":2488,"o":38.73,"t":"2026-06-29T04:00:00Z","v":210202,"vw":38.782496},{"c":39.08,"h":39.095,"l":38.91,"n":1793,"o":38.91,"t":"2026-06-30T04:00:00Z","v":132712,"vw":39.049031},{"c":38.86,"h":38.9,"l":38.66,"n":2075,"o":38.71,"t":"2026-07-01T04:00:00Z","v":137182,"vw":38.844628},{"c":38.85,"h":39.175,"l":38.61,"n":2223,"o":39.06,"t":"2026-07-02T04:00:00Z","v":138858,"vw":38.87003},{"c":39.16,"h":39.16,"l":38.9755,"n":2127,"o":38.98,"t":"2026-07-06T04:00:00Z","v":138485,"vw":39.080052},{"c":39.005,"h":39.15,"l":38.87,"n":1888,"o":39.15,"t":"2026-07-07T04:00:00Z","v":99153,"vw":38.976629},{"c":38.91,"h":38.92,"l":38.595,"n":1940,"o":38.8,"t":"2026-07-08T04:00:00Z","v":149756,"vw":38.775045},{"c":39.03,"h":39.06,"l":38.74,"n":2143,"o":38.88,"t":"2026-07-09T04:00:00Z","v":362284,"vw":38.941151},{"c":39.21,"h":39.221,"l":38.89,"n":3030,"o":39.06,"t":"2026-07-10T04:00:00Z","v":332451,"vw":39.118893},{"c":38.91,"h":39.15,"l":38.86,"n":2574,"o":39.08,"t":"2026-07-13T04:00:00Z","v":200100,"vw":39.035777},{"c":39.11,"h":39.11,"l":38.925,"n":2566,"o":38.98,"t":"2026-07-14T04:00:00Z","v":387294,"vw":39.037196},{"c":39.22,"h":39.3,"l":39.01,"n":2347,"o":39.2,"t":"2026-07-15T04:00:00Z","v":241627,"vw":39.16213},{"c":38.88,"h":39.05,"l":38.7307,"n":2583,"o":39.05,"t":"2026-07-16T04:00:00Z","v":193181,"vw":38.90884},{"c":38.48,"h":38.7,"l":38.35,"n":3270,"o":38.42,"t":"2026-07-17T04:00:00Z","v":244356,"vw":38.57741},{"c":38.44,"h":38.81,"l":38.425,"n":2490,"o":38.74,"t":"2026-07-20T04:00:00Z","v":129513,"vw":38.586714},{"c":38.7,"h":38.7208,"l":38.5708,"n":1666,"o":38.72,"t":"2026-07-21T04:00:00Z","v":114231,"vw":38.674507},{"c":38.68,"h":38.79,"l":38.56,"n":1761,"o":38.56,"t":"2026-07-22T04:00:00Z","v":133433,"vw":38.700502},{"c":38.04,"h":38.29,"l":37.92,"n":2744,"o":38.17,"t":"2026-07-23T04:00:00Z","v":234437,"vw":38.058405},{"c":38.115,"h":38.23,"l":38,"n":2917,"o":38.05,"t":"2026-07-24T04:00:00Z","v":457089,"vw":38.142267},{"c":38.27,"h":38.45,"l":38.115,"n":2215,"o":38.41,"t":"2026-07-27T04:00:00Z","v":103499,"vw":38.263038},{"c":38.365,"h":38.445,"l":38.15,"n":1628,"o":38.26,"t":"2026-07-28T04:00:00Z","v":76076,"vw":38.31008},{"c":37.8,"h":38.46,"l":37.785,"n":2481,"o":38.28,"t":"2026-07-29T04:00:00Z","v":148746,"vw":38.101467},{"c":38.305,"h":38.315,"l":37.98,"n":2112,"o":38.11,"t":"2026-07-30T04:00:00Z","v":181167,"vw":38.146983},{"c":38.595,"h":38.715,"l":38.13,"n":2233,"o":38.44,"t":"2026-07-31T04:00:00Z","v":138481,"vw":38.450791},{"c":38.98,"h":39,"l":38.73,"n":2440,"o":38.73,"t":"2026-08-03T04:00:00Z","v":155848,"vw":38.935918},{"c":39.34,"h":39.3477,"l":39.07,"n":2363,"o":39.08,"t":"2026-08-04T04:00:00Z","v":217306,"vw":39.260664},{"c":39.36,"h":39.61,"l":39.345,"n":1971,"o":39.54,"t":"2026-08-05T04:00:00Z","v":124726,"vw":39.482477},{"c":39.19,"h":39.33,"l":39.15,"n":1996,"o":39.33,"t":"2026-08-06T04:00:00Z","v":69094,"vw":39.241255},{"c":39.455,"h":39.46,"l":39.27,"n":1973,"o":39.27,"t":"2026-08-07T04:00:00Z","v":94600,"vw":39.392682},{"c":39.47,"h":39.54,"l":39.4,"n":2422,"o":39.45,"t":"2026-08-10T04:00:00Z","v":186570,"vw":39.46341},{"c":39.31,"h":39.54,"l":39.28,"n":1792,"o":39.54,"t":"2026-08-11T04:00:00Z","v":115795,"vw":39.398955},{"c":39.47,"h":39.55,"l":39.4088,"n":2044,"o":39.49,"t":"2026-08-12T04:00:00Z","v":90580,"vw":39.45475},{"c":39.525,"h":39.53,"l":39.3404,"n":1679,"o":39.49,"t":"2026-08-13T04:00:00Z","v":131179,"vw":39.473899},{"c":39.48,"h":39.5862,"l":39.4312,"n":1897,"o":39.55,"t":"2026-08-14T04:00:00Z","v":69357,"vw":39.512828},{"c":39.32,"h":39.51,"l":39.285,"n":2365,"o":39.51,"t":"2026-08-17T04:00:00Z","v":110924,"vw":39.397733},{"c":39.015,"h":39.15,"l":39.015,"n":1971,"o":39.12,"t":"2026-08-18T04:00:00Z","v":89514,"vw":39.071945},{"c":39.18,"h":39.2529,"l":39.1151,"n":1990,"o":39.16,"t":"2026-08-19T04:00:00Z","v":71130,"vw":39.1819},{"c":38.635,"h":38.935,"l":38.635,"n":2257,"o":38.79,"t":"2026-08-20T04:00:00Z","v":87359,"vw":38.774863},{"c":38.87,"h":38.88,"l":38.77,"n":1886,"o":38.88,"t":"2026-08-21T04:00:00Z","v":69767,"vw":38.827881},{"c":38.745,"h":38.82,"l":38.69,"n":2323,"o":38.8,"t":"2026-08-24T04:00:00Z","v":87965,"vw":38.746033},{"c":38.89,"h":38.96,"l":38.76,"n":1541,"o":38.96,"t":"2026-08-25T04:00:00Z","v":57273,"vw":38.860061},{"c":38.885,"h":38.96,"l":38.81,"n":1377,"o":38.85,"t":"2026-08-26T04:00:00Z","v":38542,"vw":38.894976},{"c":39.015,"h":39.02,"l":38.8851,"n":1512,"o":38.91,"t":"2026-08-27T04:00:00Z","v":71883,"vw":38.985976},{"c":38.95,"h":39.15,"l":38.92,"n":2248,"o":39.01,"t":"2026-08-28T04:00:00Z","v":95696,"vw":39.014968},{"c":38.85,"h":38.94,"l":38.74,"n":2249,"o":38.94,"t":"2026-08-31T04:00:00Z","v":178226,"vw":38.790815},{"c":38.58,"h":38.725,"l":38.475,"n":1961,"o":38.59,"t":"2026-09-01T04:00:00Z","v":108984,"vw":38.576826},{"c":38.7699,"h":38.7699,"l":38.61,"n":1738,"o":38.71,"t":"2026-09-02T04:00:00Z","v":143710,"vw":38.731966},{"c":38.95,"h":38.95,"l":38.7588,"n":1651,"o":38.7588,"t":"2026-09-03T04:00:00Z","v":120081,"vw":38.901407},{"c":38.795,"h":38.92,"l":38.75,"n":2063,"o":38.92,"t":"2026-09-04T04:00:00Z","v":79660,"vw":38.809186},{"c":38.585,"h":38.752,"l":38.57,"n":2620,"o":38.74,"t":"2026-09-08T04:00:00Z","v":166082,"vw":38.646471},{"c":38.42,"h":38.52,"l":38.36,"n":2205,"o":38.52,"t":"2026-09-09T04:00:00Z","v":173907,"vw":38.451564},{"c":38.08,"h":38.15,"l":38.0101,"n":2313,"o":38.06,"t":"2026-09-10T04:00:00Z","v":143130,"vw":38.084172},{"c":38.42,"h":38.49,"l":38.38,"n":2014,"o":38.49,"t":"2026-09-11T04:00:00Z","v":155228,"vw":38.449393},{"c":38.255,"h":38.33,"l":38.115,"n":2304,"o":38.12,"t":"2026-09-14T04:00:00Z","v":113348,"vw":38.222136},{"c":38.095,"h":38.24,"l":38.055,"n":1831,"o":38.24,"t":"2026-09-15T04:00:00Z","v":166313,"vw":38.107231},{"c":37.98,"h":38.26,"l":37.76,"n":2681,"o":38.16,"t":"2026-09-16T04:00:00Z","v":325410,"vw":38.090186},{"c":38.31,"h":38.34,"l":38.16,"n":1525,"o":38.29,"t":"2026-09-17T04:00:00Z","v":68109,"vw":38.275066},{"c":38.36,"h":38.37,"l":38.175,"n":2241,"o":38.3,"t":"2026-09-18T04:00:00Z","v":151540,"vw":38.288095},{"c":38.7,"h":38.71,"l":38.58,"n":2223,"o":38.58,"t":"2026-09-21T04:00:00Z","v":141118,"vw":38.668432},{"c":38.73,"h":38.7899,"l":38.675,"n":1877,"o":38.71,"t":"2026-09-22T04:00:00Z","v":176128,"vw":38.734713},{"c":38.46,"h":38.69,"l":38.4,"n":2032,"o":38.67,"t":"2026-09-23T04:00:00Z","v":117708,"vw":38.498593},{"c":38.32,"h":38.345,"l":38.125,"n":2253,"o":38.15,"t":"2026-09-24T04:00:00Z","v":184542,"vw":38.262737},{"c":38.51,"h":38.545,"l":38.28,"n":2203,"o":38.44,"t":"2026-09-25T04:00:00Z","v":163874,"vw":38.462543},{"c":38.26,"h":38.4091,"l":38.175,"n":2418,"o":38.35,"t":"2026-09-28T04:00:00Z","v":109248,"vw":38.31492},{"c":38.24,"h":38.3,"l":38.135,"n":2254,"o":38.3,"t":"2026-09-29T04:00:00Z","v":177552,"vw":38.212},{"c":38.185,"h":38.44,"l":38.185,"n":1600,"o":38.29,"t":"2026-09-30T04:00:00Z","v":92114,"vw":38.354625},{"c":38.2,"h":38.21,"l":37.9,"n":3095,"o":38.19,"t":"2026-10-01T04:00:00Z","v":207835,"vw":38.063658},{"c":38.44,"h":38.53,"l":38.3295,"n":1950,"o":38.42,"t":"2026-10-02T04:00:00Z","v":214370,"vw":38.434542},{"c":38.645,"h":38.645,"l":38.43,"n":1784,"o":38.43,"t":"2026-10-05T04:00:00Z","v":113966,"vw":38.586567},{"c":38.91,"h":38.92,"l":38.8,"n":1888,"o":38.8,"t":"2026-10-06T04:00:00Z","v":174111,"vw":38.896875},{"c":38.77,"h":38.84,"l":38.64,"n":2318,"o":38.71,"t":"2026-10-07T04:00:00Z","v":215006,"vw":38.759487},{"c":38.55,"h":38.63,"l":38.34,"n":2074,"o":38.525,"t":"2026-10-08T04:00:00Z","v":194422,"vw":38.496175},{"c":38.7099,"h":38.71,"l":38.5601,"n":1735,"o":38.595,"t":"2026-10-09T04:00:00Z","v":92295,"vw":38.651188},{"c":38.71,"h":38.75,"l":38.655,"n":1678,"o":38.69,"t":"2026-10-12T04:00:00Z","v":143531,"vw":38.693102},{"c":38.7,"h":38.75,"l":38.62,"n":1108,"o":38.67,"t":"2026-10-13T04:00:00Z","v":54876,"vw":38.689264},{"c":38.31,"h":38.67,"l":38.18,"n":2096,"o":38.67,"t":"2026-10-14T04:00:00Z","v":146598,"vw":38.343953},{"c":38.19,"h":38.21,"l":37.95,"n":1737,"o":38.09,"t":"2026-10-15T04:00:00Z","v":110092,"vw":38.108805},{"c":37.8,"h":38.24,"l":37.66,"n":2877,"o":38.24,"t":"2026-10-16T04:00:00Z","v":292714,"vw":37.883298},{"c":37.96,"h":38.1201,"l":37.94,"n":2076,"o":37.98,"t":"2026-10-19T04:00:00Z","v":162120,"vw":38.032466},{"c":38.14,"h":38.14,"l":37.89,"n":1959,"o":37.89,"t":"2026-10-20T04:00:00Z","v":197899,"vw":38.07579},{"c":38.34,"h":38.345,"l":38.12,"n":1575,"o":38.17,"t":"2026-10-21T04:00:00Z","v":110235,"vw":38.290782},{"c":37.72,"h":37.92,"l":37.64,"n":2265,"o":37.83,"t":"2026-10-22T04:00:00Z","v":198644,"vw":37.741002}],"volatilityBars":[{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-09-21T10:30:00Z","v":197,"vw":38.61},{"c":38.61,"h":38.61,"l":38.56,"n":6,"o":38.56,"t":"2026-09-21T12:30:00Z","v":858,"vw":38.593289},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-09-21T13:00:00Z","v":135,"vw":38.6},{"c":38.645,"h":38.645,"l":38.58,"n":329,"o":38.58,"t":"2026-09-21T13:30:00Z","v":19467,"vw":38.603827},{"c":38.642,"h":38.65,"l":38.615,"n":89,"o":38.6278,"t":"2026-09-21T13:45:00Z","v":7976,"vw":38.628123},{"c":38.655,"h":38.655,"l":38.63,"n":104,"o":38.6501,"t":"2026-09-21T14:00:00Z","v":16679,"vw":38.63885},{"c":38.68,"h":38.68,"l":38.65,"n":61,"o":38.65,"t":"2026-09-21T14:15:00Z","v":7271,"vw":38.664936},{"c":38.69,"h":38.69,"l":38.67,"n":93,"o":38.67,"t":"2026-09-21T14:30:00Z","v":16797,"vw":38.678882},{"c":38.685,"h":38.685,"l":38.675,"n":62,"o":38.685,"t":"2026-09-21T14:45:00Z","v":5691,"vw":38.683245},{"c":38.695,"h":38.7,"l":38.6776,"n":74,"o":38.69,"t":"2026-09-21T15:00:00Z","v":4836,"vw":38.686486},{"c":38.69,"h":38.7,"l":38.6899,"n":37,"o":38.695,"t":"2026-09-21T15:15:00Z","v":8225,"vw":38.691991},{"c":38.7,"h":38.7,"l":38.685,"n":77,"o":38.685,"t":"2026-09-21T15:30:00Z","v":1337,"vw":38.692895},{"c":38.695,"h":38.7051,"l":38.695,"n":68,"o":38.695,"t":"2026-09-21T15:45:00Z","v":4214,"vw":38.701144},{"c":38.7,"h":38.71,"l":38.6907,"n":59,"o":38.695,"t":"2026-09-21T16:00:00Z","v":4269,"vw":38.700877},{"c":38.705,"h":38.705,"l":38.6901,"n":21,"o":38.7,"t":"2026-09-21T16:15:00Z","v":1998,"vw":38.700528},{"c":38.7,"h":38.705,"l":38.695,"n":34,"o":38.6999,"t":"2026-09-21T16:30:00Z","v":2255,"vw":38.69962},{"c":38.7,"h":38.7,"l":38.6901,"n":23,"o":38.695,"t":"2026-09-21T16:45:00Z","v":5241,"vw":38.697708},{"c":38.71,"h":38.71,"l":38.705,"n":45,"o":38.705,"t":"2026-09-21T17:00:00Z","v":7651,"vw":38.705659},{"c":38.705,"h":38.71,"l":38.705,"n":6,"o":38.71,"t":"2026-09-21T17:15:00Z","v":393,"vw":38.708307},{"c":38.7,"h":38.7,"l":38.6901,"n":52,"o":38.7,"t":"2026-09-21T17:30:00Z","v":4417,"vw":38.694882},{"c":38.71,"h":38.71,"l":38.7,"n":87,"o":38.705,"t":"2026-09-21T17:45:00Z","v":2792,"vw":38.705745},{"c":38.705,"h":38.71,"l":38.705,"n":13,"o":38.705,"t":"2026-09-21T18:00:00Z","v":1018,"vw":38.706138},{"c":38.7099,"h":38.71,"l":38.7,"n":30,"o":38.7,"t":"2026-09-21T18:15:00Z","v":1989,"vw":38.707753},{"c":38.71,"h":38.71,"l":38.7007,"n":11,"o":38.71,"t":"2026-09-21T18:30:00Z","v":780,"vw":38.705809},{"c":38.7,"h":38.705,"l":38.7,"n":10,"o":38.705,"t":"2026-09-21T18:45:00Z","v":692,"vw":38.704036},{"c":38.71,"h":38.71,"l":38.705,"n":15,"o":38.705,"t":"2026-09-21T19:00:00Z","v":1209,"vw":38.705627},{"c":38.705,"h":38.705,"l":38.705,"n":2,"o":38.705,"t":"2026-09-21T19:15:00Z","v":101,"vw":38.705},{"c":38.705,"h":38.705,"l":38.7,"n":7,"o":38.7,"t":"2026-09-21T19:30:00Z","v":217,"vw":38.702404},{"c":38.7,"h":38.71,"l":38.6901,"n":45,"o":38.705,"t":"2026-09-21T19:45:00Z","v":5582,"vw":38.698262},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-09-21T20:00:00Z","v":1200,"vw":38.79},{"c":38.71,"h":38.71,"l":38.71,"n":1,"o":38.71,"t":"2026-09-22T08:45:00Z","v":487,"vw":38.71},{"c":38.76,"h":38.77,"l":38.71,"n":139,"o":38.71,"t":"2026-09-22T13:30:00Z","v":7243,"vw":38.725279},{"c":38.73,"h":38.76,"l":38.73,"n":52,"o":38.76,"t":"2026-09-22T13:45:00Z","v":2916,"vw":38.745794},{"c":38.76,"h":38.765,"l":38.7201,"n":75,"o":38.74,"t":"2026-09-22T14:00:00Z","v":15210,"vw":38.731349},{"c":38.715,"h":38.75,"l":38.715,"n":75,"o":38.75,"t":"2026-09-22T14:15:00Z","v":6175,"vw":38.721765},{"c":38.7,"h":38.745,"l":38.69,"n":103,"o":38.715,"t":"2026-09-22T14:30:00Z","v":13162,"vw":38.728284},{"c":38.715,"h":38.72,"l":38.69,"n":76,"o":38.69,"t":"2026-09-22T14:45:00Z","v":7698,"vw":38.707551},{"c":38.71,"h":38.725,"l":38.7,"n":38,"o":38.715,"t":"2026-09-22T15:00:00Z","v":3232,"vw":38.71316},{"c":38.71,"h":38.72,"l":38.705,"n":14,"o":38.72,"t":"2026-09-22T15:15:00Z","v":3502,"vw":38.70777},{"c":38.675,"h":38.69,"l":38.675,"n":33,"o":38.69,"t":"2026-09-22T15:30:00Z","v":1799,"vw":38.678722},{"c":38.69,"h":38.6989,"l":38.6799,"n":29,"o":38.68,"t":"2026-09-22T15:45:00Z","v":6549,"vw":38.688729},{"c":38.705,"h":38.705,"l":38.69,"n":25,"o":38.7,"t":"2026-09-22T16:00:00Z","v":885,"vw":38.7},{"c":38.6899,"h":38.6969,"l":38.6899,"n":10,"o":38.69,"t":"2026-09-22T16:15:00Z","v":625,"vw":38.69274},{"c":38.69,"h":38.69,"l":38.685,"n":8,"o":38.69,"t":"2026-09-22T16:30:00Z","v":308,"vw":38.688333},{"c":38.72,"h":38.72,"l":38.695,"n":14,"o":38.695,"t":"2026-09-22T16:45:00Z","v":435,"vw":38.705337},{"c":38.71,"h":38.72,"l":38.705,"n":28,"o":38.72,"t":"2026-09-22T17:00:00Z","v":2790,"vw":38.715823},{"c":38.71,"h":38.71,"l":38.695,"n":40,"o":38.705,"t":"2026-09-22T17:15:00Z","v":4604,"vw":38.701728},{"c":38.71,"h":38.715,"l":38.7,"n":43,"o":38.715,"t":"2026-09-22T17:30:00Z","v":5490,"vw":38.708211},{"c":38.74,"h":38.745,"l":38.71,"n":86,"o":38.72,"t":"2026-09-22T17:45:00Z","v":10981,"vw":38.737157},{"c":38.735,"h":38.745,"l":38.73,"n":56,"o":38.74,"t":"2026-09-22T18:00:00Z","v":15731,"vw":38.739796},{"c":38.7595,"h":38.7595,"l":38.735,"n":43,"o":38.735,"t":"2026-09-22T18:15:00Z","v":3765,"vw":38.747003},{"c":38.74,"h":38.75,"l":38.73,"n":21,"o":38.745,"t":"2026-09-22T18:30:00Z","v":2596,"vw":38.7326},{"c":38.74,"h":38.745,"l":38.74,"n":7,"o":38.745,"t":"2026-09-22T18:45:00Z","v":861,"vw":38.741647},{"c":38.745,"h":38.745,"l":38.7307,"n":16,"o":38.735,"t":"2026-09-22T19:00:00Z","v":1903,"vw":38.736737},{"c":38.76,"h":38.76,"l":38.74,"n":18,"o":38.74,"t":"2026-09-22T19:15:00Z","v":1787,"vw":38.749207},{"c":38.77,"h":38.7899,"l":38.765,"n":77,"o":38.77,"t":"2026-09-22T19:30:00Z","v":28133,"vw":38.77978},{"c":38.73,"h":38.77,"l":38.72,"n":61,"o":38.77,"t":"2026-09-22T19:45:00Z","v":22096,"vw":38.732813},{"c":38.73,"h":38.73,"l":38.73,"n":1,"o":38.73,"t":"2026-09-22T22:30:00Z","v":100,"vw":38.73},{"c":38.76,"h":38.76,"l":38.76,"n":12,"o":38.76,"t":"2026-09-23T08:00:00Z","v":384,"vw":38.76},{"c":38.76,"h":38.76,"l":38.76,"n":6,"o":38.76,"t":"2026-09-23T09:45:00Z","v":173,"vw":38.76},{"c":38.7782,"h":38.7782,"l":38.7782,"n":1,"o":38.7782,"t":"2026-09-23T12:45:00Z","v":1934,"vw":38.7782},{"c":38.66,"h":38.69,"l":38.652,"n":137,"o":38.67,"t":"2026-09-23T13:30:00Z","v":3831,"vw":38.661225},{"c":38.615,"h":38.63,"l":38.6072,"n":22,"o":38.63,"t":"2026-09-23T13:45:00Z","v":1835,"vw":38.627552},{"c":38.53,"h":38.59,"l":38.525,"n":84,"o":38.571,"t":"2026-09-23T14:00:00Z","v":9286,"vw":38.563812},{"c":38.49,"h":38.53,"l":38.475,"n":133,"o":38.53,"t":"2026-09-23T14:15:00Z","v":13370,"vw":38.496379},{"c":38.51,"h":38.545,"l":38.5,"n":92,"o":38.5,"t":"2026-09-23T14:30:00Z","v":5853,"vw":38.518795},{"c":38.56,"h":38.57,"l":38.51,"n":107,"o":38.51,"t":"2026-09-23T14:45:00Z","v":9583,"vw":38.546028},{"c":38.54,"h":38.56,"l":38.535,"n":51,"o":38.56,"t":"2026-09-23T15:00:00Z","v":4263,"vw":38.542146},{"c":38.52,"h":38.55,"l":38.52,"n":38,"o":38.5476,"t":"2026-09-23T15:15:00Z","v":1150,"vw":38.53883},{"c":38.51,"h":38.51,"l":38.495,"n":49,"o":38.505,"t":"2026-09-23T15:30:00Z","v":1469,"vw":38.501233},{"c":38.485,"h":38.51,"l":38.48,"n":16,"o":38.51,"t":"2026-09-23T15:45:00Z","v":1491,"vw":38.48734},{"c":38.48,"h":38.48,"l":38.47,"n":21,"o":38.47,"t":"2026-09-23T16:00:00Z","v":1057,"vw":38.47642},{"c":38.47,"h":38.48,"l":38.47,"n":6,"o":38.48,"t":"2026-09-23T16:15:00Z","v":851,"vw":38.47125},{"c":38.46,"h":38.49,"l":38.46,"n":36,"o":38.48,"t":"2026-09-23T16:30:00Z","v":3831,"vw":38.483967},{"c":38.42,"h":38.4599,"l":38.415,"n":49,"o":38.45,"t":"2026-09-23T16:45:00Z","v":6570,"vw":38.436594},{"c":38.41,"h":38.43,"l":38.4,"n":28,"o":38.43,"t":"2026-09-23T17:00:00Z","v":1215,"vw":38.408377},{"c":38.425,"h":38.44,"l":38.41,"n":21,"o":38.41,"t":"2026-09-23T17:15:00Z","v":1203,"vw":38.431668},{"c":38.45,"h":38.45,"l":38.42,"n":84,"o":38.42,"t":"2026-09-23T17:30:00Z","v":3866,"vw":38.43168},{"c":38.5,"h":38.5,"l":38.48,"n":64,"o":38.485,"t":"2026-09-23T17:45:00Z","v":641,"vw":38.48875},{"c":38.48,"h":38.51,"l":38.47,"n":46,"o":38.51,"t":"2026-09-23T18:00:00Z","v":10282,"vw":38.502963},{"c":38.48,"h":38.49,"l":38.48,"n":25,"o":38.48,"t":"2026-09-23T18:15:00Z","v":1452,"vw":38.486838},{"c":38.45,"h":38.48,"l":38.45,"n":20,"o":38.48,"t":"2026-09-23T18:30:00Z","v":4508,"vw":38.471267},{"c":38.47,"h":38.47,"l":38.455,"n":22,"o":38.455,"t":"2026-09-23T18:45:00Z","v":1264,"vw":38.461098},{"c":38.46,"h":38.47,"l":38.45,"n":17,"o":38.465,"t":"2026-09-23T19:00:00Z","v":1218,"vw":38.464768},{"c":38.445,"h":38.45,"l":38.44,"n":13,"o":38.45,"t":"2026-09-23T19:15:00Z","v":1181,"vw":38.443151},{"c":38.4425,"h":38.46,"l":38.44,"n":27,"o":38.45,"t":"2026-09-23T19:30:00Z","v":3632,"vw":38.455638},{"c":38.46,"h":38.46,"l":38.4,"n":86,"o":38.46,"t":"2026-09-23T19:45:00Z","v":10697,"vw":38.424414},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-09-23T20:30:00Z","v":1000,"vw":38.5},{"c":38.58,"h":38.718,"l":38.58,"n":11,"o":38.718,"t":"2026-09-23T21:00:00Z","v":3547,"vw":38.674125},{"c":38.49,"h":38.5,"l":38.49,"n":2,"o":38.5,"t":"2026-09-23T21:15:00Z","v":520,"vw":38.497885},{"c":38.51,"h":38.51,"l":38.51,"n":4,"o":38.51,"t":"2026-09-23T22:45:00Z","v":416,"vw":38.51},{"c":38.128,"h":38.128,"l":38.128,"n":1,"o":38.128,"t":"2026-09-24T11:30:00Z","v":192,"vw":38.128},{"c":38.16,"h":38.16,"l":38.16,"n":1,"o":38.16,"t":"2026-09-24T12:45:00Z","v":121,"vw":38.16},{"c":38.2,"h":38.2,"l":38.15,"n":165,"o":38.15,"t":"2026-09-24T13:30:00Z","v":10107,"vw":38.187098},{"c":38.2001,"h":38.235,"l":38.19,"n":84,"o":38.235,"t":"2026-09-24T13:45:00Z","v":4170,"vw":38.214124},{"c":38.245,"h":38.26,"l":38.22,"n":49,"o":38.238,"t":"2026-09-24T14:00:00Z","v":3679,"vw":38.244914},{"c":38.25,"h":38.25,"l":38.235,"n":67,"o":38.235,"t":"2026-09-24T14:15:00Z","v":4277,"vw":38.244724},{"c":38.21,"h":38.24,"l":38.209,"n":35,"o":38.23,"t":"2026-09-24T14:30:00Z","v":1937,"vw":38.229283},{"c":38.18,"h":38.21,"l":38.18,"n":58,"o":38.21,"t":"2026-09-24T14:45:00Z","v":7876,"vw":38.203432},{"c":38.13,"h":38.18,"l":38.13,"n":49,"o":38.18,"t":"2026-09-24T15:00:00Z","v":3708,"vw":38.168084},{"c":38.1701,"h":38.1701,"l":38.14,"n":35,"o":38.14,"t":"2026-09-24T15:15:00Z","v":2015,"vw":38.146497},{"c":38.15,"h":38.15,"l":38.125,"n":39,"o":38.13,"t":"2026-09-24T15:30:00Z","v":2845,"vw":38.131071},{"c":38.16,"h":38.1612,"l":38.14,"n":26,"o":38.14,"t":"2026-09-24T15:45:00Z","v":11276,"vw":38.159743},{"c":38.16,"h":38.16,"l":38.14,"n":29,"o":38.16,"t":"2026-09-24T16:00:00Z","v":6463,"vw":38.150596},{"c":38.29,"h":38.295,"l":38.18,"n":166,"o":38.18,"t":"2026-09-24T16:15:00Z","v":34427,"vw":38.257305},{"c":38.34,"h":38.34,"l":38.27,"n":33,"o":38.29,"t":"2026-09-24T16:30:00Z","v":1787,"vw":38.302209},{"c":38.345,"h":38.345,"l":38.3,"n":83,"o":38.305,"t":"2026-09-24T16:45:00Z","v":13145,"vw":38.328508},{"c":38.32,"h":38.34,"l":38.32,"n":56,"o":38.32,"t":"2026-09-24T17:00:00Z","v":5761,"vw":38.321748},{"c":38.285,"h":38.33,"l":38.285,"n":20,"o":38.33,"t":"2026-09-24T17:15:00Z","v":2152,"vw":38.296721},{"c":38.29,"h":38.31,"l":38.29,"n":20,"o":38.31,"t":"2026-09-24T17:30:00Z","v":5171,"vw":38.291022},{"c":38.285,"h":38.285,"l":38.28,"n":56,"o":38.28,"t":"2026-09-24T17:45:00Z","v":979,"vw":38.284338},{"c":38.29,"h":38.29,"l":38.28,"n":9,"o":38.29,"t":"2026-09-24T18:00:00Z","v":494,"vw":38.287371},{"c":38.325,"h":38.33,"l":38.3,"n":39,"o":38.31,"t":"2026-09-24T18:15:00Z","v":12682,"vw":38.301709},{"c":38.315,"h":38.345,"l":38.3,"n":61,"o":38.32,"t":"2026-09-24T18:30:00Z","v":5811,"vw":38.334736},{"c":38.33,"h":38.33,"l":38.32,"n":17,"o":38.325,"t":"2026-09-24T18:45:00Z","v":1636,"vw":38.32484},{"c":38.315,"h":38.315,"l":38.3036,"n":18,"o":38.31,"t":"2026-09-24T19:00:00Z","v":2243,"vw":38.307986},{"c":38.33,"h":38.3371,"l":38.315,"n":34,"o":38.32,"t":"2026-09-24T19:15:00Z","v":4842,"vw":38.324509},{"c":38.335,"h":38.335,"l":38.32,"n":53,"o":38.32,"t":"2026-09-24T19:30:00Z","v":23185,"vw":38.320786},{"c":38.32,"h":38.335,"l":38.32,"n":42,"o":38.325,"t":"2026-09-24T19:45:00Z","v":5882,"vw":38.331256},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-09-24T20:00:00Z","v":100,"vw":38.4},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-09-24T20:15:00Z","v":100,"vw":38.29},{"c":38.24,"h":38.24,"l":38.24,"n":1,"o":38.24,"t":"2026-09-24T23:15:00Z","v":100,"vw":38.24},{"c":38.35,"h":38.35,"l":38.35,"n":4,"o":38.35,"t":"2026-09-25T08:00:00Z","v":168,"vw":38.35},{"c":38.4487,"h":38.4487,"l":38.4487,"n":1,"o":38.4487,"t":"2026-09-25T12:45:00Z","v":100,"vw":38.4487},{"c":38.47,"h":38.47,"l":38.47,"n":1,"o":38.47,"t":"2026-09-25T13:00:00Z","v":130,"vw":38.47},{"c":38.46,"h":38.46,"l":38.3501,"n":163,"o":38.44,"t":"2026-09-25T13:30:00Z","v":9596,"vw":38.399959},{"c":38.45,"h":38.45,"l":38.42,"n":53,"o":38.42,"t":"2026-09-25T13:45:00Z","v":3278,"vw":38.438342},{"c":38.31,"h":38.47,"l":38.3,"n":98,"o":38.47,"t":"2026-09-25T14:00:00Z","v":5243,"vw":38.374784},{"c":38.3276,"h":38.33,"l":38.28,"n":82,"o":38.29,"t":"2026-09-25T14:15:00Z","v":4427,"vw":38.292251},{"c":38.34,"h":38.37,"l":38.315,"n":70,"o":38.32,"t":"2026-09-25T14:30:00Z","v":2872,"vw":38.340937},{"c":38.39,"h":38.39,"l":38.34,"n":46,"o":38.34,"t":"2026-09-25T14:45:00Z","v":1854,"vw":38.355333},{"c":38.39,"h":38.43,"l":38.375,"n":20,"o":38.42,"t":"2026-09-25T15:00:00Z","v":1736,"vw":38.390285},{"c":38.39,"h":38.41,"l":38.375,"n":81,"o":38.39,"t":"2026-09-25T15:15:00Z","v":8148,"vw":38.398944},{"c":38.38,"h":38.4299,"l":38.37,"n":78,"o":38.405,"t":"2026-09-25T15:30:00Z","v":6520,"vw":38.414126},{"c":38.37,"h":38.37,"l":38.33,"n":38,"o":38.345,"t":"2026-09-25T15:45:00Z","v":2004,"vw":38.348956},{"c":38.49,"h":38.5,"l":38.44,"n":39,"o":38.44,"t":"2026-09-25T16:00:00Z","v":5932,"vw":38.487328},{"c":38.47,"h":38.49,"l":38.45,"n":54,"o":38.49,"t":"2026-09-25T16:15:00Z","v":4995,"vw":38.482451},{"c":38.48,"h":38.5,"l":38.47,"n":70,"o":38.495,"t":"2026-09-25T16:30:00Z","v":8884,"vw":38.489963},{"c":38.47,"h":38.48,"l":38.46,"n":44,"o":38.48,"t":"2026-09-25T16:45:00Z","v":13313,"vw":38.476579},{"c":38.49,"h":38.49,"l":38.4666,"n":20,"o":38.4666,"t":"2026-09-25T17:00:00Z","v":1739,"vw":38.476615},{"c":38.49,"h":38.49,"l":38.49,"n":11,"o":38.49,"t":"2026-09-25T17:15:00Z","v":3602,"vw":38.49},{"c":38.49,"h":38.5,"l":38.48,"n":74,"o":38.5,"t":"2026-09-25T17:30:00Z","v":18972,"vw":38.48129},{"c":38.5,"h":38.5,"l":38.49,"n":15,"o":38.495,"t":"2026-09-25T17:45:00Z","v":884,"vw":38.492894},{"c":38.5199,"h":38.5199,"l":38.495,"n":56,"o":38.505,"t":"2026-09-25T18:00:00Z","v":9104,"vw":38.498237},{"c":38.485,"h":38.51,"l":38.485,"n":31,"o":38.5099,"t":"2026-09-25T18:15:00Z","v":4091,"vw":38.503284},{"c":38.5,"h":38.515,"l":38.48,"n":33,"o":38.5,"t":"2026-09-25T18:30:00Z","v":3037,"vw":38.488343},{"c":38.4801,"h":38.495,"l":38.4801,"n":16,"o":38.495,"t":"2026-09-25T18:45:00Z","v":676,"vw":38.488006},{"c":38.5,"h":38.5,"l":38.4807,"n":32,"o":38.49,"t":"2026-09-25T19:00:00Z","v":4061,"vw":38.497495},{"c":38.4707,"h":38.5007,"l":38.4707,"n":16,"o":38.5007,"t":"2026-09-25T19:15:00Z","v":4306,"vw":38.496056},{"c":38.51,"h":38.51,"l":38.47,"n":55,"o":38.47,"t":"2026-09-25T19:30:00Z","v":12373,"vw":38.505156},{"c":38.51,"h":38.545,"l":38.51,"n":76,"o":38.51,"t":"2026-09-25T19:45:00Z","v":14538,"vw":38.516803},{"c":38.518,"h":38.518,"l":38.518,"n":1,"o":38.518,"t":"2026-09-25T20:00:00Z","v":865,"vw":38.518},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-09-25T20:30:00Z","v":399,"vw":38.5},{"c":38.37,"h":38.38,"l":38.37,"n":16,"o":38.38,"t":"2026-09-28T08:00:00Z","v":588,"vw":38.378},{"c":38.32,"h":38.32,"l":38.32,"n":1,"o":38.32,"t":"2026-09-28T11:45:00Z","v":130,"vw":38.32},{"c":38.36,"h":38.36,"l":38.36,"n":28,"o":38.36,"t":"2026-09-28T12:00:00Z","v":626,"vw":38.36},{"c":38.6733,"h":38.6733,"l":38.6733,"n":1,"o":38.6733,"t":"2026-09-28T13:00:00Z","v":100,"vw":38.6733},{"c":38.4091,"h":38.4091,"l":38.3001,"n":285,"o":38.35,"t":"2026-09-28T13:30:00Z","v":8798,"vw":38.340665},{"c":38.326,"h":38.36,"l":38.326,"n":44,"o":38.36,"t":"2026-09-28T13:45:00Z","v":1623,"vw":38.348799},{"c":38.33,"h":38.36,"l":38.33,"n":42,"o":38.36,"t":"2026-09-28T14:00:00Z","v":3032,"vw":38.345561},{"c":38.35,"h":38.37,"l":38.33,"n":124,"o":38.33,"t":"2026-09-28T14:15:00Z","v":17972,"vw":38.351758},{"c":38.27,"h":38.346,"l":38.27,"n":100,"o":38.3401,"t":"2026-09-28T14:30:00Z","v":3127,"vw":38.306176},{"c":38.18,"h":38.22,"l":38.175,"n":52,"o":38.22,"t":"2026-09-28T14:45:00Z","v":964,"vw":38.192959},{"c":38.2424,"h":38.255,"l":38.19,"n":50,"o":38.19,"t":"2026-09-28T15:00:00Z","v":2316,"vw":38.218995},{"c":38.23,"h":38.2477,"l":38.2299,"n":12,"o":38.2477,"t":"2026-09-28T15:15:00Z","v":1166,"vw":38.23268},{"c":38.2289,"h":38.26,"l":38.2202,"n":45,"o":38.2202,"t":"2026-09-28T15:30:00Z","v":2597,"vw":38.233455},{"c":38.26,"h":38.26,"l":38.225,"n":29,"o":38.225,"t":"2026-09-28T15:45:00Z","v":2271,"vw":38.23883},{"c":38.265,"h":38.265,"l":38.25,"n":12,"o":38.26,"t":"2026-09-28T16:00:00Z","v":1850,"vw":38.25858},{"c":38.39,"h":38.405,"l":38.26,"n":104,"o":38.26,"t":"2026-09-28T16:15:00Z","v":6273,"vw":38.338899},{"c":38.34,"h":38.38,"l":38.34,"n":22,"o":38.38,"t":"2026-09-28T16:30:00Z","v":5033,"vw":38.343072},{"c":38.335,"h":38.34,"l":38.32,"n":26,"o":38.33,"t":"2026-09-28T16:45:00Z","v":1837,"vw":38.330739},{"c":38.395,"h":38.395,"l":38.31,"n":31,"o":38.3101,"t":"2026-09-28T17:00:00Z","v":5634,"vw":38.336051},{"c":38.33,"h":38.34,"l":38.325,"n":15,"o":38.34,"t":"2026-09-28T17:15:00Z","v":854,"vw":38.32934},{"c":38.34,"h":38.35,"l":38.33,"n":31,"o":38.33,"t":"2026-09-28T17:30:00Z","v":2491,"vw":38.338752},{"c":38.35,"h":38.35,"l":38.34,"n":11,"o":38.34,"t":"2026-09-28T17:45:00Z","v":2564,"vw":38.344706},{"c":38.345,"h":38.3599,"l":38.33,"n":36,"o":38.35,"t":"2026-09-28T18:00:00Z","v":6043,"vw":38.348938},{"c":38.33,"h":38.35,"l":38.33,"n":22,"o":38.35,"t":"2026-09-28T18:15:00Z","v":756,"vw":38.33549},{"c":38.33,"h":38.33,"l":38.32,"n":17,"o":38.32,"t":"2026-09-28T18:30:00Z","v":1247,"vw":38.321964},{"c":38.34,"h":38.34,"l":38.33,"n":13,"o":38.335,"t":"2026-09-28T18:45:00Z","v":897,"vw":38.333208},{"c":38.275,"h":38.315,"l":38.275,"n":41,"o":38.305,"t":"2026-09-28T19:00:00Z","v":5604,"vw":38.295117},{"c":38.28,"h":38.2915,"l":38.27,"n":32,"o":38.27,"t":"2026-09-28T19:15:00Z","v":2143,"vw":38.284048},{"c":38.26,"h":38.28,"l":38.255,"n":32,"o":38.28,"t":"2026-09-28T19:30:00Z","v":3260,"vw":38.265758},{"c":38.26,"h":38.27,"l":38.235,"n":95,"o":38.27,"t":"2026-09-28T19:45:00Z","v":10498,"vw":38.249204},{"c":38.25,"h":38.25,"l":38.25,"n":24,"o":38.25,"t":"2026-09-29T09:45:00Z","v":347,"vw":38.25},{"c":38.24,"h":38.24,"l":38.24,"n":1,"o":38.24,"t":"2026-09-29T11:30:00Z","v":211,"vw":38.24},{"c":38.301,"h":38.301,"l":38.301,"n":1,"o":38.301,"t":"2026-09-29T11:45:00Z","v":200,"vw":38.301},{"c":38.3,"h":38.3,"l":38.3,"n":4,"o":38.3,"t":"2026-09-29T12:00:00Z","v":4023,"vw":38.3},{"c":38.3,"h":38.31,"l":38.3,"n":57,"o":38.31,"t":"2026-09-29T12:15:00Z","v":2611,"vw":38.300968},{"c":38.3,"h":38.3,"l":38.25,"n":205,"o":38.3,"t":"2026-09-29T13:30:00Z","v":11952,"vw":38.26697},{"c":38.25,"h":38.28,"l":38.25,"n":63,"o":38.28,"t":"2026-09-29T13:45:00Z","v":3590,"vw":38.271918},{"c":38.26,"h":38.29,"l":38.23,"n":114,"o":38.25,"t":"2026-09-29T14:00:00Z","v":13959,"vw":38.243288},{"c":38.26,"h":38.275,"l":38.25,"n":113,"o":38.25,"t":"2026-09-29T14:15:00Z","v":14636,"vw":38.260583},{"c":38.25,"h":38.275,"l":38.25,"n":40,"o":38.27,"t":"2026-09-29T14:30:00Z","v":7306,"vw":38.264597},{"c":38.255,"h":38.27,"l":38.25,"n":28,"o":38.26,"t":"2026-09-29T14:45:00Z","v":9289,"vw":38.259406},{"c":38.19,"h":38.22,"l":38.19,"n":40,"o":38.2124,"t":"2026-09-29T15:00:00Z","v":1676,"vw":38.206798},{"c":38.15,"h":38.2122,"l":38.15,"n":40,"o":38.21,"t":"2026-09-29T15:15:00Z","v":2999,"vw":38.166684},{"c":38.2,"h":38.205,"l":38.155,"n":39,"o":38.155,"t":"2026-09-29T15:30:00Z","v":3750,"vw":38.188454},{"c":38.165,"h":38.21,"l":38.16,"n":73,"o":38.185,"t":"2026-09-29T15:45:00Z","v":7057,"vw":38.189968},{"c":38.1751,"h":38.1751,"l":38.145,"n":39,"o":38.17,"t":"2026-09-29T16:00:00Z","v":1922,"vw":38.161009},{"c":38.185,"h":38.185,"l":38.16,"n":23,"o":38.17,"t":"2026-09-29T16:15:00Z","v":3467,"vw":38.167931},{"c":38.16,"h":38.18,"l":38.16,"n":25,"o":38.18,"t":"2026-09-29T16:30:00Z","v":1861,"vw":38.170674},{"c":38.15,"h":38.16,"l":38.1401,"n":18,"o":38.1507,"t":"2026-09-29T16:45:00Z","v":1806,"vw":38.149087},{"c":38.15,"h":38.15,"l":38.14,"n":66,"o":38.15,"t":"2026-09-29T17:00:00Z","v":18758,"vw":38.140865},{"c":38.16,"h":38.16,"l":38.135,"n":22,"o":38.135,"t":"2026-09-29T17:15:00Z","v":2443,"vw":38.140876},{"c":38.16,"h":38.17,"l":38.16,"n":18,"o":38.165,"t":"2026-09-29T17:30:00Z","v":1845,"vw":38.162089},{"c":38.14,"h":38.17,"l":38.14,"n":34,"o":38.17,"t":"2026-09-29T17:45:00Z","v":3382,"vw":38.151441},{"c":38.19,"h":38.21,"l":38.145,"n":99,"o":38.145,"t":"2026-09-29T18:00:00Z","v":20338,"vw":38.181765},{"c":38.2,"h":38.22,"l":38.19,"n":29,"o":38.19,"t":"2026-09-29T18:15:00Z","v":3776,"vw":38.196679},{"c":38.26,"h":38.26,"l":38.19,"n":61,"o":38.21,"t":"2026-09-29T18:30:00Z","v":7046,"vw":38.212027},{"c":38.25,"h":38.25,"l":38.24,"n":23,"o":38.25,"t":"2026-09-29T18:45:00Z","v":2067,"vw":38.245789},{"c":38.2493,"h":38.25,"l":38.2493,"n":17,"o":38.25,"t":"2026-09-29T19:00:00Z","v":3194,"vw":38.24997},{"c":38.24,"h":38.245,"l":38.225,"n":38,"o":38.225,"t":"2026-09-29T19:15:00Z","v":3876,"vw":38.233467},{"c":38.22,"h":38.25,"l":38.22,"n":18,"o":38.24,"t":"2026-09-29T19:30:00Z","v":1427,"vw":38.240243},{"c":38.24,"h":38.24,"l":38.22,"n":72,"o":38.22,"t":"2026-09-29T19:45:00Z","v":11277,"vw":38.228537},{"c":38.24,"h":38.24,"l":38.24,"n":4,"o":38.24,"t":"2026-09-30T10:30:00Z","v":174,"vw":38.24},{"c":38.3908,"h":38.3908,"l":38.29,"n":192,"o":38.29,"t":"2026-09-30T13:30:00Z","v":8880,"vw":38.339163},{"c":38.4,"h":38.4,"l":38.34,"n":93,"o":38.35,"t":"2026-09-30T13:45:00Z","v":7319,"vw":38.360994},{"c":38.3991,"h":38.429,"l":38.39,"n":83,"o":38.395,"t":"2026-09-30T14:00:00Z","v":7820,"vw":38.404951},{"c":38.4099,"h":38.42,"l":38.4,"n":79,"o":38.4,"t":"2026-09-30T14:15:00Z","v":5847,"vw":38.413665},{"c":38.3967,"h":38.4,"l":38.38,"n":19,"o":38.4,"t":"2026-09-30T14:30:00Z","v":3283,"vw":38.385804},{"c":38.4121,"h":38.42,"l":38.39,"n":21,"o":38.39,"t":"2026-09-30T14:45:00Z","v":2215,"vw":38.407456},{"c":38.41,"h":38.42,"l":38.4,"n":40,"o":38.41,"t":"2026-09-30T15:00:00Z","v":1269,"vw":38.409594},{"c":38.4019,"h":38.43,"l":38.4,"n":23,"o":38.42,"t":"2026-09-30T15:15:00Z","v":3589,"vw":38.406727},{"c":38.42,"h":38.4201,"l":38.42,"n":14,"o":38.42,"t":"2026-09-30T15:30:00Z","v":1234,"vw":38.420023},{"c":38.405,"h":38.42,"l":38.405,"n":10,"o":38.42,"t":"2026-09-30T15:45:00Z","v":635,"vw":38.412038},{"c":38.44,"h":38.44,"l":38.4392,"n":7,"o":38.44,"t":"2026-09-30T16:00:00Z","v":1213,"vw":38.439667},{"c":38.4112,"h":38.425,"l":38.4101,"n":11,"o":38.4101,"t":"2026-09-30T16:15:00Z","v":2263,"vw":38.413847},{"c":38.41,"h":38.41,"l":38.41,"n":4,"o":38.41,"t":"2026-09-30T16:30:00Z","v":902,"vw":38.41},{"c":38.42,"h":38.42,"l":38.42,"n":4,"o":38.42,"t":"2026-09-30T16:45:00Z","v":107,"vw":38.42},{"c":38.42,"h":38.425,"l":38.42,"n":5,"o":38.42,"t":"2026-09-30T17:00:00Z","v":2183,"vw":38.420763},{"c":38.37,"h":38.4,"l":38.3624,"n":30,"o":38.4,"t":"2026-09-30T17:15:00Z","v":1069,"vw":38.37455},{"c":38.405,"h":38.405,"l":38.3838,"n":11,"o":38.39,"t":"2026-09-30T17:30:00Z","v":1172,"vw":38.391211},{"c":38.41,"h":38.41,"l":38.395,"n":49,"o":38.41,"t":"2026-09-30T17:45:00Z","v":1847,"vw":38.406045},{"c":38.39,"h":38.4,"l":38.37,"n":16,"o":38.4,"t":"2026-09-30T18:00:00Z","v":2126,"vw":38.385907},{"c":38.365,"h":38.385,"l":38.355,"n":31,"o":38.385,"t":"2026-09-30T18:15:00Z","v":3553,"vw":38.372254},{"c":38.37,"h":38.375,"l":38.34,"n":9,"o":38.36,"t":"2026-09-30T18:30:00Z","v":1677,"vw":38.356994},{"c":38.34,"h":38.375,"l":38.34,"n":32,"o":38.375,"t":"2026-09-30T18:45:00Z","v":2661,"vw":38.344419},{"c":38.37,"h":38.3783,"l":38.3613,"n":19,"o":38.37,"t":"2026-09-30T19:00:00Z","v":2263,"vw":38.3691},{"c":38.35,"h":38.37,"l":38.35,"n":13,"o":38.365,"t":"2026-09-30T19:15:00Z","v":3559,"vw":38.363523},{"c":38.34,"h":38.35,"l":38.34,"n":11,"o":38.35,"t":"2026-09-30T19:30:00Z","v":508,"vw":38.347426},{"c":38.185,"h":38.325,"l":38.185,"n":130,"o":38.32,"t":"2026-09-30T19:45:00Z","v":17331,"vw":38.236756},{"c":38.25,"h":38.25,"l":38.25,"n":1,"o":38.25,"t":"2026-09-30T20:15:00Z","v":100,"vw":38.25},{"c":38.24,"h":38.24,"l":38.24,"n":3,"o":38.24,"t":"2026-09-30T21:00:00Z","v":415,"vw":38.24},{"c":38.23,"h":38.23,"l":38.23,"n":1,"o":38.23,"t":"2026-10-01T10:15:00Z","v":172,"vw":38.23},{"c":38.23,"h":38.23,"l":38.23,"n":1,"o":38.23,"t":"2026-10-01T11:45:00Z","v":100,"vw":38.23},{"c":38.16,"h":38.19,"l":38.131,"n":184,"o":38.19,"t":"2026-10-01T13:30:00Z","v":5252,"vw":38.147275},{"c":38.1,"h":38.1599,"l":38.06,"n":116,"o":38.1,"t":"2026-10-01T13:45:00Z","v":5986,"vw":38.107167},{"c":37.96,"h":38.11,"l":37.92,"n":278,"o":38.11,"t":"2026-10-01T14:00:00Z","v":4281,"vw":37.989211},{"c":37.94,"h":38.03,"l":37.922,"n":49,"o":37.975,"t":"2026-10-01T14:15:00Z","v":1141,"vw":37.960277},{"c":38.02,"h":38.03,"l":37.93,"n":60,"o":37.93,"t":"2026-10-01T14:30:00Z","v":2541,"vw":38.007748},{"c":37.96,"h":38.02,"l":37.96,"n":110,"o":38.02,"t":"2026-10-01T14:45:00Z","v":19518,"vw":37.974976},{"c":37.94,"h":37.95,"l":37.9,"n":108,"o":37.95,"t":"2026-10-01T15:00:00Z","v":10341,"vw":37.921961},{"c":37.99,"h":37.99,"l":37.95,"n":85,"o":37.95,"t":"2026-10-01T15:15:00Z","v":7806,"vw":37.979492},{"c":37.915,"h":37.98,"l":37.91,"n":73,"o":37.95,"t":"2026-10-01T15:30:00Z","v":5985,"vw":37.942284},{"c":37.96,"h":37.97,"l":37.91,"n":101,"o":37.92,"t":"2026-10-01T15:45:00Z","v":18152,"vw":37.946007},{"c":37.99,"h":37.995,"l":37.96,"n":48,"o":37.96,"t":"2026-10-01T16:00:00Z","v":2792,"vw":37.983365},{"c":38.01,"h":38.02,"l":37.97,"n":42,"o":37.97,"t":"2026-10-01T16:15:00Z","v":4588,"vw":38.003552},{"c":38.03,"h":38.05,"l":38.0122,"n":24,"o":38.0122,"t":"2026-10-01T16:30:00Z","v":2764,"vw":38.042162},{"c":37.98,"h":38.04,"l":37.98,"n":23,"o":38.03,"t":"2026-10-01T16:45:00Z","v":1067,"vw":38.019507},{"c":38.03,"h":38.0399,"l":37.975,"n":27,"o":37.99,"t":"2026-10-01T17:00:00Z","v":3753,"vw":38.010725},{"c":38.11,"h":38.12,"l":38.04,"n":61,"o":38.04,"t":"2026-10-01T17:15:00Z","v":9214,"vw":38.055442},{"c":38.14,"h":38.17,"l":38.115,"n":95,"o":38.115,"t":"2026-10-01T17:30:00Z","v":14519,"vw":38.137101},{"c":38.11,"h":38.18,"l":38.105,"n":151,"o":38.18,"t":"2026-10-01T17:45:00Z","v":12832,"vw":38.129488},{"c":38.105,"h":38.11,"l":38.075,"n":74,"o":38.1,"t":"2026-10-01T18:00:00Z","v":18750,"vw":38.095998},{"c":38.14,"h":38.14,"l":38.1,"n":71,"o":38.115,"t":"2026-10-01T18:15:00Z","v":9202,"vw":38.111622},{"c":38.14,"h":38.18,"l":38.13,"n":24,"o":38.135,"t":"2026-10-01T18:30:00Z","v":3449,"vw":38.167716},{"c":38.17,"h":38.17,"l":38.16,"n":5,"o":38.16,"t":"2026-10-01T18:45:00Z","v":351,"vw":38.166192},{"c":38.16,"h":38.16,"l":38.15,"n":38,"o":38.16,"t":"2026-10-01T19:00:00Z","v":9990,"vw":38.157084},{"c":38.15,"h":38.16,"l":38.1499,"n":17,"o":38.16,"t":"2026-10-01T19:15:00Z","v":3341,"vw":38.1583},{"c":38.16,"h":38.17,"l":38.15,"n":47,"o":38.1599,"t":"2026-10-01T19:30:00Z","v":3709,"vw":38.162182},{"c":38.2,"h":38.21,"l":38.15,"n":100,"o":38.16,"t":"2026-10-01T19:45:00Z","v":20364,"vw":38.177813},{"c":38.08,"h":38.09,"l":38.08,"n":3,"o":38.09,"t":"2026-10-01T20:00:00Z","v":300,"vw":38.083356},{"c":38.24,"h":38.25,"l":38.24,"n":2,"o":38.25,"t":"2026-10-01T20:15:00Z","v":200,"vw":38.245},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-01T21:45:00Z","v":400,"vw":38.15},{"c":38.24,"h":38.24,"l":38.24,"n":8,"o":38.24,"t":"2026-10-02T08:00:00Z","v":401,"vw":38.24},{"c":38.32,"h":38.32,"l":38.32,"n":1,"o":38.32,"t":"2026-10-02T11:00:00Z","v":100,"vw":38.32},{"c":38.35,"h":38.35,"l":38.35,"n":55,"o":38.35,"t":"2026-10-02T12:30:00Z","v":1168,"vw":38.35},{"c":38.4688,"h":38.47,"l":38.41,"n":185,"o":38.42,"t":"2026-10-02T13:30:00Z","v":95859,"vw":38.43162},{"c":38.42,"h":38.49,"l":38.36,"n":85,"o":38.48,"t":"2026-10-02T13:45:00Z","v":6117,"vw":38.468446},{"c":38.47,"h":38.5,"l":38.442,"n":47,"o":38.445,"t":"2026-10-02T14:00:00Z","v":4038,"vw":38.481652},{"c":38.49,"h":38.5,"l":38.49,"n":34,"o":38.5,"t":"2026-10-02T14:15:00Z","v":1036,"vw":38.498752},{"c":38.52,"h":38.53,"l":38.4911,"n":30,"o":38.515,"t":"2026-10-02T14:30:00Z","v":2183,"vw":38.5025},{"c":38.48,"h":38.52,"l":38.48,"n":87,"o":38.51,"t":"2026-10-02T14:45:00Z","v":12027,"vw":38.503759},{"c":38.395,"h":38.47,"l":38.39,"n":64,"o":38.47,"t":"2026-10-02T15:00:00Z","v":4626,"vw":38.438323},{"c":38.38,"h":38.3851,"l":38.3295,"n":34,"o":38.38,"t":"2026-10-02T15:15:00Z","v":2696,"vw":38.348391},{"c":38.43,"h":38.43,"l":38.39,"n":38,"o":38.39,"t":"2026-10-02T15:30:00Z","v":1572,"vw":38.411189},{"c":38.4101,"h":38.42,"l":38.397,"n":49,"o":38.42,"t":"2026-10-02T15:45:00Z","v":10105,"vw":38.411335},{"c":38.44,"h":38.45,"l":38.425,"n":31,"o":38.43,"t":"2026-10-02T16:00:00Z","v":1927,"vw":38.441618},{"c":38.42,"h":38.445,"l":38.42,"n":12,"o":38.44,"t":"2026-10-02T16:15:00Z","v":1435,"vw":38.44},{"c":38.42,"h":38.45,"l":38.41,"n":41,"o":38.42,"t":"2026-10-02T16:30:00Z","v":3529,"vw":38.428325},{"c":38.43,"h":38.44,"l":38.41,"n":18,"o":38.41,"t":"2026-10-02T16:45:00Z","v":2006,"vw":38.431078},{"c":38.42,"h":38.46,"l":38.42,"n":43,"o":38.425,"t":"2026-10-02T17:00:00Z","v":5071,"vw":38.43377},{"c":38.39,"h":38.4201,"l":38.39,"n":17,"o":38.4201,"t":"2026-10-02T17:15:00Z","v":1773,"vw":38.413323},{"c":38.409,"h":38.409,"l":38.4,"n":8,"o":38.4,"t":"2026-10-02T17:30:00Z","v":616,"vw":38.401488},{"c":38.42,"h":38.43,"l":38.4,"n":84,"o":38.415,"t":"2026-10-02T17:45:00Z","v":4385,"vw":38.412147},{"c":38.4201,"h":38.425,"l":38.42,"n":14,"o":38.425,"t":"2026-10-02T18:00:00Z","v":2527,"vw":38.420532},{"c":38.415,"h":38.415,"l":38.39,"n":65,"o":38.415,"t":"2026-10-02T18:15:00Z","v":13821,"vw":38.406321},{"c":38.4119,"h":38.42,"l":38.405,"n":15,"o":38.415,"t":"2026-10-02T18:30:00Z","v":972,"vw":38.412923},{"c":38.42,"h":38.425,"l":38.414,"n":26,"o":38.425,"t":"2026-10-02T18:45:00Z","v":4718,"vw":38.423415},{"c":38.4186,"h":38.43,"l":38.4118,"n":16,"o":38.43,"t":"2026-10-02T19:00:00Z","v":1009,"vw":38.423648},{"c":38.42,"h":38.435,"l":38.42,"n":17,"o":38.42,"t":"2026-10-02T19:15:00Z","v":2278,"vw":38.431097},{"c":38.44,"h":38.4599,"l":38.43,"n":26,"o":38.43,"t":"2026-10-02T19:30:00Z","v":1615,"vw":38.444629},{"c":38.43,"h":38.46,"l":38.4295,"n":81,"o":38.45,"t":"2026-10-02T19:45:00Z","v":18583,"vw":38.437345},{"c":38.44,"h":38.44,"l":38.44,"n":6,"o":38.44,"t":"2026-10-02T20:00:00Z","v":265,"vw":38.44},{"c":38.0921,"h":38.4579,"l":38.0921,"n":2,"o":38.4579,"t":"2026-10-02T21:45:00Z","v":200,"vw":38.275},{"c":38.1066,"h":38.1066,"l":38.1066,"n":1,"o":38.1066,"t":"2026-10-02T23:15:00Z","v":100,"vw":38.1066},{"c":38.4,"h":38.4,"l":38.4,"n":18,"o":38.4,"t":"2026-10-05T08:00:00Z","v":180,"vw":38.4},{"c":38.39,"h":38.39,"l":38.39,"n":4,"o":38.39,"t":"2026-10-05T11:00:00Z","v":140,"vw":38.39},{"c":38.3935,"h":38.3935,"l":38.3935,"n":1,"o":38.3935,"t":"2026-10-05T11:15:00Z","v":168,"vw":38.3935},{"c":38.51,"h":38.51,"l":38.43,"n":248,"o":38.43,"t":"2026-10-05T13:30:00Z","v":7219,"vw":38.475868},{"c":38.52,"h":38.52,"l":38.46,"n":35,"o":38.4641,"t":"2026-10-05T13:45:00Z","v":1727,"vw":38.484486},{"c":38.55,"h":38.551,"l":38.4601,"n":107,"o":38.5149,"t":"2026-10-05T14:00:00Z","v":14573,"vw":38.525902},{"c":38.575,"h":38.58,"l":38.55,"n":70,"o":38.55,"t":"2026-10-05T14:15:00Z","v":10188,"vw":38.572111},{"c":38.575,"h":38.575,"l":38.55,"n":65,"o":38.57,"t":"2026-10-05T14:30:00Z","v":9692,"vw":38.561894},{"c":38.59,"h":38.59,"l":38.57,"n":64,"o":38.57,"t":"2026-10-05T14:45:00Z","v":7486,"vw":38.573881},{"c":38.58,"h":38.58,"l":38.58,"n":15,"o":38.58,"t":"2026-10-05T15:00:00Z","v":525,"vw":38.58},{"c":38.59,"h":38.59,"l":38.58,"n":23,"o":38.58,"t":"2026-10-05T15:15:00Z","v":2788,"vw":38.587773},{"c":38.6,"h":38.6,"l":38.595,"n":34,"o":38.5976,"t":"2026-10-05T15:30:00Z","v":2006,"vw":38.598086},{"c":38.6051,"h":38.61,"l":38.6,"n":15,"o":38.6,"t":"2026-10-05T15:45:00Z","v":972,"vw":38.607182},{"c":38.605,"h":38.6051,"l":38.6,"n":17,"o":38.605,"t":"2026-10-05T16:00:00Z","v":1993,"vw":38.60218},{"c":38.61,"h":38.61,"l":38.6,"n":13,"o":38.6076,"t":"2026-10-05T16:15:00Z","v":895,"vw":38.603438},{"c":38.63,"h":38.63,"l":38.615,"n":37,"o":38.615,"t":"2026-10-05T16:30:00Z","v":11185,"vw":38.626307},{"c":38.625,"h":38.6301,"l":38.625,"n":13,"o":38.63,"t":"2026-10-05T16:45:00Z","v":1179,"vw":38.629369},{"c":38.62,"h":38.6224,"l":38.62,"n":6,"o":38.6224,"t":"2026-10-05T17:00:00Z","v":686,"vw":38.621341},{"c":38.64,"h":38.64,"l":38.63,"n":22,"o":38.63,"t":"2026-10-05T17:15:00Z","v":1747,"vw":38.634047},{"c":38.6374,"h":38.6374,"l":38.63,"n":4,"o":38.63,"t":"2026-10-05T17:30:00Z","v":1043,"vw":38.633842},{"c":38.635,"h":38.6399,"l":38.63,"n":48,"o":38.63,"t":"2026-10-05T17:45:00Z","v":847,"vw":38.633883},{"c":38.63,"h":38.64,"l":38.63,"n":12,"o":38.635,"t":"2026-10-05T18:00:00Z","v":1305,"vw":38.633529},{"c":38.63,"h":38.632,"l":38.63,"n":9,"o":38.63,"t":"2026-10-05T18:15:00Z","v":4804,"vw":38.630728},{"c":38.632,"h":38.635,"l":38.63,"n":15,"o":38.63,"t":"2026-10-05T18:30:00Z","v":1312,"vw":38.633078},{"c":38.6376,"h":38.64,"l":38.63,"n":16,"o":38.64,"t":"2026-10-05T18:45:00Z","v":1912,"vw":38.636649},{"c":38.635,"h":38.645,"l":38.6322,"n":43,"o":38.64,"t":"2026-10-05T19:00:00Z","v":3190,"vw":38.637735},{"c":38.64,"h":38.6401,"l":38.64,"n":20,"o":38.64,"t":"2026-10-05T19:15:00Z","v":2600,"vw":38.640008},{"c":38.64,"h":38.64,"l":38.635,"n":13,"o":38.635,"t":"2026-10-05T19:30:00Z","v":359,"vw":38.637092},{"c":38.645,"h":38.645,"l":38.63,"n":92,"o":38.635,"t":"2026-10-05T19:45:00Z","v":15616,"vw":38.634177},{"c":38.432,"h":38.432,"l":38.432,"n":1,"o":38.432,"t":"2026-10-05T20:30:00Z","v":230,"vw":38.432},{"c":38.621,"h":38.621,"l":38.621,"n":2,"o":38.621,"t":"2026-10-05T21:30:00Z","v":234,"vw":38.621},{"c":38.6241,"h":38.6241,"l":38.6241,"n":1,"o":38.6241,"t":"2026-10-05T21:45:00Z","v":122,"vw":38.6241},{"c":38.67,"h":38.67,"l":38.66,"n":16,"o":38.66,"t":"2026-10-06T08:00:00Z","v":339,"vw":38.665},{"c":38.75,"h":38.75,"l":38.75,"n":3,"o":38.75,"t":"2026-10-06T11:00:00Z","v":316,"vw":38.75},{"c":38.8,"h":38.8,"l":38.79,"n":5,"o":38.79,"t":"2026-10-06T11:45:00Z","v":282,"vw":38.796337},{"c":38.82,"h":38.82,"l":38.82,"n":1,"o":38.82,"t":"2026-10-06T12:30:00Z","v":100,"vw":38.82},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-06T12:45:00Z","v":151,"vw":38.8},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-06T13:15:00Z","v":400,"vw":38.8},{"c":38.83,"h":38.84,"l":38.8,"n":123,"o":38.8,"t":"2026-10-06T13:30:00Z","v":5010,"vw":38.825213},{"c":38.88,"h":38.88,"l":38.84,"n":114,"o":38.84,"t":"2026-10-06T13:45:00Z","v":7175,"vw":38.864053},{"c":38.885,"h":38.8999,"l":38.88,"n":53,"o":38.88,"t":"2026-10-06T14:00:00Z","v":2207,"vw":38.889377},{"c":38.87,"h":38.89,"l":38.87,"n":89,"o":38.89,"t":"2026-10-06T14:15:00Z","v":11949,"vw":38.881887},{"c":38.8997,"h":38.8997,"l":38.855,"n":104,"o":38.86,"t":"2026-10-06T14:30:00Z","v":8753,"vw":38.869194},{"c":38.9,"h":38.9,"l":38.89,"n":38,"o":38.89,"t":"2026-10-06T14:45:00Z","v":4925,"vw":38.892081},{"c":38.9199,"h":38.9199,"l":38.91,"n":62,"o":38.91,"t":"2026-10-06T15:00:00Z","v":5107,"vw":38.911776},{"c":38.9199,"h":38.92,"l":38.915,"n":48,"o":38.915,"t":"2026-10-06T15:15:00Z","v":6441,"vw":38.919533},{"c":38.915,"h":38.915,"l":38.91,"n":22,"o":38.91,"t":"2026-10-06T15:30:00Z","v":1672,"vw":38.913216},{"c":38.92,"h":38.92,"l":38.91,"n":13,"o":38.915,"t":"2026-10-06T15:45:00Z","v":2318,"vw":38.917352},{"c":38.9199,"h":38.9199,"l":38.91,"n":15,"o":38.9101,"t":"2026-10-06T16:00:00Z","v":2037,"vw":38.912761},{"c":38.9048,"h":38.915,"l":38.9,"n":52,"o":38.915,"t":"2026-10-06T16:15:00Z","v":9089,"vw":38.909578},{"c":38.905,"h":38.9074,"l":38.9009,"n":14,"o":38.9009,"t":"2026-10-06T16:30:00Z","v":2018,"vw":38.903491},{"c":38.91,"h":38.91,"l":38.895,"n":68,"o":38.9,"t":"2026-10-06T16:45:00Z","v":13807,"vw":38.901342},{"c":38.9,"h":38.91,"l":38.9,"n":46,"o":38.91,"t":"2026-10-06T17:00:00Z","v":3122,"vw":38.901987},{"c":38.899,"h":38.899,"l":38.88,"n":66,"o":38.89,"t":"2026-10-06T17:15:00Z","v":20646,"vw":38.881566},{"c":38.91,"h":38.91,"l":38.8901,"n":23,"o":38.8901,"t":"2026-10-06T17:30:00Z","v":2287,"vw":38.906437},{"c":38.905,"h":38.915,"l":38.905,"n":51,"o":38.91,"t":"2026-10-06T17:45:00Z","v":17901,"vw":38.910194},{"c":38.9099,"h":38.9099,"l":38.8989,"n":5,"o":38.8989,"t":"2026-10-06T18:00:00Z","v":938,"vw":38.908724},{"c":38.905,"h":38.91,"l":38.9,"n":72,"o":38.9099,"t":"2026-10-06T18:15:00Z","v":8649,"vw":38.909379},{"c":38.91,"h":38.91,"l":38.9,"n":30,"o":38.905,"t":"2026-10-06T18:30:00Z","v":2670,"vw":38.906653},{"c":38.91,"h":38.91,"l":38.91,"n":17,"o":38.91,"t":"2026-10-06T18:45:00Z","v":1739,"vw":38.91},{"c":38.915,"h":38.92,"l":38.91,"n":38,"o":38.92,"t":"2026-10-06T19:00:00Z","v":3884,"vw":38.915717},{"c":38.915,"h":38.915,"l":38.91,"n":12,"o":38.915,"t":"2026-10-06T19:15:00Z","v":1798,"vw":38.91472},{"c":38.915,"h":38.915,"l":38.905,"n":49,"o":38.915,"t":"2026-10-06T19:30:00Z","v":14881,"vw":38.910138},{"c":38.91,"h":38.915,"l":38.905,"n":31,"o":38.915,"t":"2026-10-06T19:45:00Z","v":4564,"vw":38.909944},{"c":38.91,"h":38.91,"l":38.91,"n":1,"o":38.91,"t":"2026-10-06T23:00:00Z","v":200,"vw":38.91},{"c":38.91,"h":38.91,"l":38.91,"n":8,"o":38.91,"t":"2026-10-06T23:15:00Z","v":2112,"vw":38.91},{"c":38.8666,"h":38.8666,"l":38.8666,"n":1,"o":38.8666,"t":"2026-10-07T08:15:00Z","v":123,"vw":38.8666},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-07T11:00:00Z","v":1170,"vw":38.8},{"c":38.76,"h":38.83,"l":38.76,"n":4,"o":38.83,"t":"2026-10-07T11:30:00Z","v":256,"vw":38.795139},{"c":38.78,"h":38.78,"l":38.78,"n":1,"o":38.78,"t":"2026-10-07T13:00:00Z","v":240,"vw":38.78},{"c":38.7481,"h":38.7499,"l":38.71,"n":105,"o":38.71,"t":"2026-10-07T13:30:00Z","v":5635,"vw":38.730332},{"c":38.7151,"h":38.7151,"l":38.7,"n":25,"o":38.71,"t":"2026-10-07T13:45:00Z","v":1523,"vw":38.71268},{"c":38.66,"h":38.68,"l":38.655,"n":66,"o":38.67,"t":"2026-10-07T14:00:00Z","v":5157,"vw":38.665956},{"c":38.67,"h":38.6903,"l":38.665,"n":118,"o":38.665,"t":"2026-10-07T14:15:00Z","v":9725,"vw":38.682965},{"c":38.65,"h":38.69,"l":38.65,"n":182,"o":38.67,"t":"2026-10-07T14:30:00Z","v":16254,"vw":38.674952},{"c":38.67,"h":38.67,"l":38.64,"n":151,"o":38.65,"t":"2026-10-07T14:45:00Z","v":17046,"vw":38.652046},{"c":38.7,"h":38.7,"l":38.65,"n":135,"o":38.65,"t":"2026-10-07T15:00:00Z","v":14455,"vw":38.680685},{"c":38.685,"h":38.7019,"l":38.675,"n":111,"o":38.69,"t":"2026-10-07T15:15:00Z","v":11124,"vw":38.689742},{"c":38.74,"h":38.75,"l":38.7,"n":42,"o":38.7,"t":"2026-10-07T15:30:00Z","v":3936,"vw":38.723277},{"c":38.76,"h":38.7648,"l":38.75,"n":34,"o":38.75,"t":"2026-10-07T15:45:00Z","v":3223,"vw":38.757816},{"c":38.77,"h":38.77,"l":38.75,"n":49,"o":38.76,"t":"2026-10-07T16:00:00Z","v":4142,"vw":38.765584},{"c":38.78,"h":38.78,"l":38.77,"n":41,"o":38.77,"t":"2026-10-07T16:15:00Z","v":3632,"vw":38.777692},{"c":38.77,"h":38.78,"l":38.7699,"n":37,"o":38.78,"t":"2026-10-07T16:30:00Z","v":4359,"vw":38.773039},{"c":38.77,"h":38.79,"l":38.77,"n":63,"o":38.77,"t":"2026-10-07T16:45:00Z","v":6671,"vw":38.778201},{"c":38.8,"h":38.81,"l":38.77,"n":53,"o":38.77,"t":"2026-10-07T17:00:00Z","v":6828,"vw":38.790495},{"c":38.81,"h":38.82,"l":38.8,"n":38,"o":38.8,"t":"2026-10-07T17:15:00Z","v":10723,"vw":38.818421},{"c":38.82,"h":38.82,"l":38.81,"n":27,"o":38.81,"t":"2026-10-07T17:30:00Z","v":2775,"vw":38.816343},{"c":38.81,"h":38.82,"l":38.81,"n":74,"o":38.82,"t":"2026-10-07T17:45:00Z","v":4247,"vw":38.818561},{"c":38.82,"h":38.83,"l":38.82,"n":49,"o":38.82,"t":"2026-10-07T18:00:00Z","v":5071,"vw":38.82105},{"c":38.83,"h":38.83,"l":38.82,"n":65,"o":38.82,"t":"2026-10-07T18:15:00Z","v":7127,"vw":38.820918},{"c":38.825,"h":38.83,"l":38.82,"n":22,"o":38.83,"t":"2026-10-07T18:30:00Z","v":2127,"vw":38.82078},{"c":38.83,"h":38.83,"l":38.825,"n":25,"o":38.8252,"t":"2026-10-07T18:45:00Z","v":5431,"vw":38.828965},{"c":38.82,"h":38.84,"l":38.81,"n":97,"o":38.84,"t":"2026-10-07T19:00:00Z","v":12419,"vw":38.823575},{"c":38.81,"h":38.82,"l":38.81,"n":58,"o":38.81,"t":"2026-10-07T19:15:00Z","v":8785,"vw":38.813682},{"c":38.82,"h":38.82,"l":38.8,"n":43,"o":38.81,"t":"2026-10-07T19:30:00Z","v":5535,"vw":38.815794},{"c":38.77,"h":38.835,"l":38.77,"n":167,"o":38.81,"t":"2026-10-07T19:45:00Z","v":29153,"vw":38.823946},{"c":38.9835,"h":38.9835,"l":38.9835,"n":1,"o":38.9835,"t":"2026-10-07T20:30:00Z","v":3200,"vw":38.9835},{"c":38.56,"h":38.56,"l":38.56,"n":8,"o":38.56,"t":"2026-10-08T11:00:00Z","v":156,"vw":38.56},{"c":38.53,"h":38.53,"l":38.53,"n":1,"o":38.53,"t":"2026-10-08T12:00:00Z","v":500,"vw":38.53},{"c":38.59,"h":38.5999,"l":38.5225,"n":148,"o":38.525,"t":"2026-10-08T13:30:00Z","v":8641,"vw":38.552341},{"c":38.5864,"h":38.5864,"l":38.5601,"n":19,"o":38.57,"t":"2026-10-08T13:45:00Z","v":1402,"vw":38.568417},{"c":38.58,"h":38.59,"l":38.5463,"n":23,"o":38.5463,"t":"2026-10-08T14:00:00Z","v":1120,"vw":38.566627},{"c":38.6,"h":38.61,"l":38.58,"n":28,"o":38.58,"t":"2026-10-08T14:15:00Z","v":2099,"vw":38.595121},{"c":38.6,"h":38.62,"l":38.6,"n":15,"o":38.6,"t":"2026-10-08T14:30:00Z","v":3611,"vw":38.60352},{"c":38.5589,"h":38.61,"l":38.55,"n":67,"o":38.58,"t":"2026-10-08T14:45:00Z","v":15965,"vw":38.583877},{"c":38.58,"h":38.5985,"l":38.58,"n":4,"o":38.5985,"t":"2026-10-08T15:00:00Z","v":1721,"vw":38.587656},{"c":38.54,"h":38.575,"l":38.52,"n":28,"o":38.54,"t":"2026-10-08T15:15:00Z","v":1974,"vw":38.548025},{"c":38.57,"h":38.57,"l":38.545,"n":11,"o":38.545,"t":"2026-10-08T15:30:00Z","v":736,"vw":38.552143},{"c":38.54,"h":38.55,"l":38.54,"n":8,"o":38.55,"t":"2026-10-08T15:45:00Z","v":518,"vw":38.545},{"c":38.545,"h":38.56,"l":38.53,"n":20,"o":38.55,"t":"2026-10-08T16:00:00Z","v":1074,"vw":38.543889},{"c":38.59,"h":38.63,"l":38.56,"n":49,"o":38.56,"t":"2026-10-08T16:15:00Z","v":7354,"vw":38.584855},{"c":38.5309,"h":38.57,"l":38.5309,"n":23,"o":38.57,"t":"2026-10-08T16:30:00Z","v":12010,"vw":38.569323},{"c":38.5155,"h":38.5155,"l":38.48,"n":39,"o":38.51,"t":"2026-10-08T16:45:00Z","v":3779,"vw":38.502018},{"c":38.46,"h":38.48,"l":38.43,"n":48,"o":38.44,"t":"2026-10-08T17:00:00Z","v":14248,"vw":38.436542},{"c":38.38,"h":38.45,"l":38.34,"n":25,"o":38.45,"t":"2026-10-08T17:15:00Z","v":1096,"vw":38.404492},{"c":38.46,"h":38.46,"l":38.4,"n":18,"o":38.4,"t":"2026-10-08T17:30:00Z","v":858,"vw":38.429375},{"c":38.42,"h":38.45,"l":38.42,"n":12,"o":38.42,"t":"2026-10-08T17:45:00Z","v":3207,"vw":38.427409},{"c":38.45,"h":38.46,"l":38.39,"n":80,"o":38.39,"t":"2026-10-08T18:00:00Z","v":19903,"vw":38.443025},{"c":38.49,"h":38.5,"l":38.443,"n":165,"o":38.46,"t":"2026-10-08T18:15:00Z","v":25501,"vw":38.478005},{"c":38.46,"h":38.48,"l":38.45,"n":114,"o":38.48,"t":"2026-10-08T18:30:00Z","v":15553,"vw":38.456811},{"c":38.46,"h":38.48,"l":38.45,"n":72,"o":38.46,"t":"2026-10-08T18:45:00Z","v":10350,"vw":38.46563},{"c":38.465,"h":38.47,"l":38.43,"n":167,"o":38.45,"t":"2026-10-08T19:00:00Z","v":15101,"vw":38.451434},{"c":38.53,"h":38.53,"l":38.45,"n":32,"o":38.45,"t":"2026-10-08T19:15:00Z","v":2466,"vw":38.473864},{"c":38.49,"h":38.498,"l":38.49,"n":8,"o":38.49,"t":"2026-10-08T19:30:00Z","v":697,"vw":38.491333},{"c":38.55,"h":38.55,"l":38.47,"n":68,"o":38.48,"t":"2026-10-08T19:45:00Z","v":17398,"vw":38.482247},{"c":38.4218,"h":38.4218,"l":38.4218,"n":5,"o":38.4218,"t":"2026-10-08T20:15:00Z","v":164,"vw":38.4218},{"c":38.56,"h":38.56,"l":38.56,"n":3,"o":38.56,"t":"2026-10-09T08:00:00Z","v":129,"vw":38.56},{"c":38.63,"h":38.63,"l":38.63,"n":5,"o":38.63,"t":"2026-10-09T13:00:00Z","v":250,"vw":38.63},{"c":38.6216,"h":38.64,"l":38.5601,"n":189,"o":38.595,"t":"2026-10-09T13:30:00Z","v":12244,"vw":38.593778},{"c":38.59,"h":38.6165,"l":38.59,"n":35,"o":38.6165,"t":"2026-10-09T13:45:00Z","v":4376,"vw":38.606131},{"c":38.61,"h":38.63,"l":38.59,"n":73,"o":38.595,"t":"2026-10-09T14:00:00Z","v":5397,"vw":38.609731},{"c":38.635,"h":38.635,"l":38.61,"n":30,"o":38.61,"t":"2026-10-09T14:15:00Z","v":2229,"vw":38.6247},{"c":38.615,"h":38.6226,"l":38.615,"n":15,"o":38.6226,"t":"2026-10-09T14:30:00Z","v":1694,"vw":38.619766},{"c":38.645,"h":38.645,"l":38.62,"n":82,"o":38.63,"t":"2026-10-09T14:45:00Z","v":6555,"vw":38.626875},{"c":38.645,"h":38.645,"l":38.62,"n":29,"o":38.64,"t":"2026-10-09T15:00:00Z","v":2238,"vw":38.630136},{"c":38.65,"h":38.66,"l":38.65,"n":12,"o":38.65,"t":"2026-10-09T15:15:00Z","v":788,"vw":38.652},{"c":38.65,"h":38.65,"l":38.6301,"n":40,"o":38.64,"t":"2026-10-09T15:30:00Z","v":4384,"vw":38.639344},{"c":38.65,"h":38.65,"l":38.65,"n":6,"o":38.65,"t":"2026-10-09T15:45:00Z","v":401,"vw":38.65},{"c":38.66,"h":38.66,"l":38.63,"n":15,"o":38.63,"t":"2026-10-09T16:00:00Z","v":900,"vw":38.651489},{"c":38.6699,"h":38.67,"l":38.6699,"n":11,"o":38.67,"t":"2026-10-09T16:15:00Z","v":917,"vw":38.669989},{"c":38.67,"h":38.67,"l":38.66,"n":33,"o":38.66,"t":"2026-10-09T16:30:00Z","v":2996,"vw":38.665001},{"c":38.675,"h":38.675,"l":38.67,"n":5,"o":38.67,"t":"2026-10-09T16:45:00Z","v":1037,"vw":38.67439},{"c":38.6899,"h":38.69,"l":38.67,"n":14,"o":38.67,"t":"2026-10-09T17:00:00Z","v":971,"vw":38.682265},{"c":38.675,"h":38.68,"l":38.67,"n":25,"o":38.67,"t":"2026-10-09T17:15:00Z","v":2336,"vw":38.675647},{"c":38.69,"h":38.69,"l":38.6744,"n":25,"o":38.6751,"t":"2026-10-09T17:30:00Z","v":3250,"vw":38.680619},{"c":38.685,"h":38.685,"l":38.68,"n":13,"o":38.68,"t":"2026-10-09T17:45:00Z","v":930,"vw":38.683026},{"c":38.7099,"h":38.7099,"l":38.68,"n":21,"o":38.685,"t":"2026-10-09T18:00:00Z","v":3119,"vw":38.682561},{"c":38.6976,"h":38.7,"l":38.6976,"n":13,"o":38.7,"t":"2026-10-09T18:15:00Z","v":492,"vw":38.6992},{"c":38.69,"h":38.6982,"l":38.69,"n":21,"o":38.6901,"t":"2026-10-09T18:30:00Z","v":4485,"vw":38.696248},{"c":38.7,"h":38.71,"l":38.69,"n":52,"o":38.69,"t":"2026-10-09T18:45:00Z","v":3151,"vw":38.696609},{"c":38.6939,"h":38.7,"l":38.69,"n":45,"o":38.7,"t":"2026-10-09T19:00:00Z","v":3376,"vw":38.697689},{"c":38.69,"h":38.7,"l":38.69,"n":27,"o":38.69,"t":"2026-10-09T19:15:00Z","v":2861,"vw":38.6925},{"c":38.69,"h":38.7,"l":38.69,"n":61,"o":38.69,"t":"2026-10-09T19:30:00Z","v":5177,"vw":38.695789},{"c":38.7099,"h":38.71,"l":38.69,"n":66,"o":38.7,"t":"2026-10-09T19:45:00Z","v":6422,"vw":38.698497},{"c":38.67,"h":38.67,"l":38.67,"n":8,"o":38.67,"t":"2026-10-09T20:45:00Z","v":503,"vw":38.67},{"c":38.77,"h":38.77,"l":38.77,"n":1,"o":38.77,"t":"2026-10-12T10:00:00Z","v":100,"vw":38.77},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-12T11:00:00Z","v":125,"vw":38.7},{"c":38.72,"h":38.72,"l":38.72,"n":2,"o":38.72,"t":"2026-10-12T13:00:00Z","v":125,"vw":38.72},{"c":38.7,"h":38.7,"l":38.7,"n":3,"o":38.7,"t":"2026-10-12T13:15:00Z","v":185,"vw":38.7},{"c":38.75,"h":38.75,"l":38.69,"n":191,"o":38.69,"t":"2026-10-12T13:30:00Z","v":5963,"vw":38.712259},{"c":38.72,"h":38.73,"l":38.7141,"n":30,"o":38.72,"t":"2026-10-12T13:45:00Z","v":2700,"vw":38.720273},{"c":38.68,"h":38.7376,"l":38.67,"n":73,"o":38.72,"t":"2026-10-12T14:00:00Z","v":5681,"vw":38.711581},{"c":38.7,"h":38.705,"l":38.68,"n":66,"o":38.68,"t":"2026-10-12T14:15:00Z","v":10616,"vw":38.692958},{"c":38.68,"h":38.695,"l":38.68,"n":44,"o":38.695,"t":"2026-10-12T14:30:00Z","v":8023,"vw":38.682823},{"c":38.69,"h":38.69,"l":38.68,"n":65,"o":38.69,"t":"2026-10-12T14:45:00Z","v":4895,"vw":38.686424},{"c":38.7,"h":38.7001,"l":38.695,"n":41,"o":38.7,"t":"2026-10-12T15:00:00Z","v":8335,"vw":38.699994},{"c":38.69,"h":38.71,"l":38.69,"n":49,"o":38.7,"t":"2026-10-12T15:15:00Z","v":10926,"vw":38.695639},{"c":38.71,"h":38.71,"l":38.69,"n":16,"o":38.69,"t":"2026-10-12T15:30:00Z","v":1494,"vw":38.701904},{"c":38.73,"h":38.73,"l":38.72,"n":22,"o":38.72,"t":"2026-10-12T15:45:00Z","v":1095,"vw":38.72625},{"c":38.745,"h":38.75,"l":38.7375,"n":22,"o":38.7375,"t":"2026-10-12T16:00:00Z","v":2021,"vw":38.742644},{"c":38.72,"h":38.74,"l":38.71,"n":51,"o":38.74,"t":"2026-10-12T16:15:00Z","v":4217,"vw":38.725247},{"c":38.7061,"h":38.725,"l":38.7061,"n":26,"o":38.725,"t":"2026-10-12T16:30:00Z","v":3478,"vw":38.716673},{"c":38.69,"h":38.705,"l":38.685,"n":34,"o":38.705,"t":"2026-10-12T16:45:00Z","v":3616,"vw":38.693463},{"c":38.7,"h":38.7001,"l":38.69,"n":34,"o":38.69,"t":"2026-10-12T17:00:00Z","v":4425,"vw":38.694643},{"c":38.69,"h":38.7075,"l":38.69,"n":29,"o":38.6931,"t":"2026-10-12T17:15:00Z","v":2038,"vw":38.697885},{"c":38.685,"h":38.69,"l":38.68,"n":10,"o":38.68,"t":"2026-10-12T17:30:00Z","v":475,"vw":38.685},{"c":38.685,"h":38.69,"l":38.6844,"n":61,"o":38.69,"t":"2026-10-12T17:45:00Z","v":2803,"vw":38.686722},{"c":38.675,"h":38.68,"l":38.67,"n":21,"o":38.68,"t":"2026-10-12T18:00:00Z","v":2804,"vw":38.677268},{"c":38.6624,"h":38.67,"l":38.6624,"n":7,"o":38.67,"t":"2026-10-12T18:15:00Z","v":1684,"vw":38.66331},{"c":38.67,"h":38.67,"l":38.665,"n":8,"o":38.665,"t":"2026-10-12T18:30:00Z","v":903,"vw":38.66875},{"c":38.655,"h":38.675,"l":38.655,"n":28,"o":38.6701,"t":"2026-10-12T18:45:00Z","v":3601,"vw":38.669944},{"c":38.665,"h":38.67,"l":38.6601,"n":19,"o":38.6601,"t":"2026-10-12T19:00:00Z","v":9625,"vw":38.669172},{"c":38.67,"h":38.68,"l":38.665,"n":29,"o":38.67,"t":"2026-10-12T19:15:00Z","v":6382,"vw":38.674515},{"c":38.68,"h":38.69,"l":38.665,"n":23,"o":38.665,"t":"2026-10-12T19:30:00Z","v":4641,"vw":38.681811},{"c":38.71,"h":38.71,"l":38.68,"n":105,"o":38.69,"t":"2026-10-12T19:45:00Z","v":25640,"vw":38.693551},{"c":38.7323,"h":38.7323,"l":38.7323,"n":1,"o":38.7323,"t":"2026-10-12T22:45:00Z","v":270,"vw":38.7323},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-10-13T12:15:00Z","v":200,"vw":38.68},{"c":38.67,"h":38.67,"l":38.67,"n":1,"o":38.67,"t":"2026-10-13T13:15:00Z","v":199,"vw":38.67},{"c":38.728,"h":38.7495,"l":38.64,"n":98,"o":38.67,"t":"2026-10-13T13:30:00Z","v":3511,"vw":38.698209},{"c":38.715,"h":38.7242,"l":38.715,"n":23,"o":38.72,"t":"2026-10-13T13:45:00Z","v":1339,"vw":38.716846},{"c":38.68,"h":38.7,"l":38.68,"n":6,"o":38.7,"t":"2026-10-13T14:00:00Z","v":212,"vw":38.69},{"c":38.67,"h":38.6861,"l":38.66,"n":32,"o":38.68,"t":"2026-10-13T14:15:00Z","v":2216,"vw":38.674351},{"c":38.705,"h":38.705,"l":38.705,"n":7,"o":38.705,"t":"2026-10-13T14:30:00Z","v":134,"vw":38.705},{"c":38.665,"h":38.7,"l":38.665,"n":41,"o":38.68,"t":"2026-10-13T14:45:00Z","v":2887,"vw":38.681675},{"c":38.66,"h":38.6721,"l":38.66,"n":20,"o":38.66,"t":"2026-10-13T15:00:00Z","v":477,"vw":38.664294},{"c":38.63,"h":38.7,"l":38.63,"n":35,"o":38.7,"t":"2026-10-13T15:15:00Z","v":3718,"vw":38.643124},{"c":38.624,"h":38.63,"l":38.62,"n":26,"o":38.63,"t":"2026-10-13T15:45:00Z","v":2146,"vw":38.622859},{"c":38.6992,"h":38.6992,"l":38.65,"n":16,"o":38.66,"t":"2026-10-13T16:00:00Z","v":2163,"vw":38.65921},{"c":38.7,"h":38.7,"l":38.6696,"n":16,"o":38.6893,"t":"2026-10-13T16:15:00Z","v":1402,"vw":38.685204},{"c":38.71,"h":38.71,"l":38.7,"n":14,"o":38.7,"t":"2026-10-13T16:30:00Z","v":2245,"vw":38.707361},{"c":38.695,"h":38.71,"l":38.69,"n":7,"o":38.71,"t":"2026-10-13T16:45:00Z","v":337,"vw":38.698333},{"c":38.69,"h":38.69,"l":38.679,"n":5,"o":38.679,"t":"2026-10-13T17:00:00Z","v":2883,"vw":38.679393},{"c":38.6762,"h":38.6762,"l":38.662,"n":5,"o":38.662,"t":"2026-10-13T17:15:00Z","v":655,"vw":38.672744},{"c":38.71,"h":38.71,"l":38.67,"n":29,"o":38.6751,"t":"2026-10-13T17:30:00Z","v":3959,"vw":38.682356},{"c":38.68,"h":38.7,"l":38.68,"n":8,"o":38.7,"t":"2026-10-13T17:45:00Z","v":440,"vw":38.685168},{"c":38.71,"h":38.71,"l":38.685,"n":23,"o":38.685,"t":"2026-10-13T18:00:00Z","v":2585,"vw":38.703486},{"c":38.69,"h":38.705,"l":38.69,"n":11,"o":38.705,"t":"2026-10-13T18:15:00Z","v":2716,"vw":38.690865},{"c":38.71,"h":38.71,"l":38.7,"n":5,"o":38.71,"t":"2026-10-13T18:30:00Z","v":1250,"vw":38.704832},{"c":38.72,"h":38.72,"l":38.6744,"n":8,"o":38.6744,"t":"2026-10-13T18:45:00Z","v":2683,"vw":38.684826},{"c":38.71,"h":38.72,"l":38.7,"n":18,"o":38.7,"t":"2026-10-13T19:00:00Z","v":2566,"vw":38.714687},{"c":38.7101,"h":38.7499,"l":38.7101,"n":28,"o":38.7499,"t":"2026-10-13T19:15:00Z","v":3602,"vw":38.729098},{"c":38.75,"h":38.75,"l":38.73,"n":8,"o":38.73,"t":"2026-10-13T19:30:00Z","v":669,"vw":38.745905},{"c":38.7,"h":38.75,"l":38.7,"n":37,"o":38.725,"t":"2026-10-13T19:45:00Z","v":2971,"vw":38.720674},{"c":38.7982,"h":38.7982,"l":38.7982,"n":1,"o":38.7982,"t":"2026-10-14T11:00:00Z","v":4301,"vw":38.7982},{"c":38.84,"h":38.84,"l":38.84,"n":1,"o":38.84,"t":"2026-10-14T12:15:00Z","v":100,"vw":38.84},{"c":38.6364,"h":38.67,"l":38.5205,"n":137,"o":38.67,"t":"2026-10-14T13:30:00Z","v":6877,"vw":38.557167},{"c":38.51,"h":38.5991,"l":38.5099,"n":66,"o":38.5991,"t":"2026-10-14T13:45:00Z","v":4223,"vw":38.545165},{"c":38.49,"h":38.51,"l":38.4845,"n":44,"o":38.51,"t":"2026-10-14T14:00:00Z","v":4191,"vw":38.489319},{"c":38.45,"h":38.475,"l":38.45,"n":97,"o":38.47,"t":"2026-10-14T14:15:00Z","v":9182,"vw":38.459952},{"c":38.45,"h":38.47,"l":38.4305,"n":61,"o":38.46,"t":"2026-10-14T14:30:00Z","v":5461,"vw":38.445411},{"c":38.42,"h":38.45,"l":38.42,"n":32,"o":38.44,"t":"2026-10-14T14:45:00Z","v":2416,"vw":38.436986},{"c":38.4,"h":38.4352,"l":38.385,"n":85,"o":38.43,"t":"2026-10-14T15:00:00Z","v":7840,"vw":38.40441},{"c":38.41,"h":38.425,"l":38.405,"n":47,"o":38.405,"t":"2026-10-14T15:15:00Z","v":5242,"vw":38.414935},{"c":38.355,"h":38.41,"l":38.35,"n":98,"o":38.4,"t":"2026-10-14T15:30:00Z","v":9539,"vw":38.37975},{"c":38.35,"h":38.36,"l":38.345,"n":21,"o":38.345,"t":"2026-10-14T15:45:00Z","v":2376,"vw":38.352046},{"c":38.29,"h":38.35,"l":38.29,"n":56,"o":38.35,"t":"2026-10-14T16:00:00Z","v":5212,"vw":38.317833},{"c":38.295,"h":38.295,"l":38.275,"n":37,"o":38.275,"t":"2026-10-14T16:15:00Z","v":4385,"vw":38.283149},{"c":38.33,"h":38.34,"l":38.28,"n":89,"o":38.29,"t":"2026-10-14T16:30:00Z","v":7358,"vw":38.298629},{"c":38.32,"h":38.3201,"l":38.32,"n":17,"o":38.3201,"t":"2026-10-14T16:45:00Z","v":1881,"vw":38.320011},{"c":38.31,"h":38.335,"l":38.3,"n":35,"o":38.33,"t":"2026-10-14T17:00:00Z","v":4530,"vw":38.321093},{"c":38.25,"h":38.3,"l":38.245,"n":77,"o":38.3,"t":"2026-10-14T17:15:00Z","v":8387,"vw":38.269835},{"c":38.24,"h":38.255,"l":38.2302,"n":73,"o":38.235,"t":"2026-10-14T17:30:00Z","v":7663,"vw":38.243076},{"c":38.225,"h":38.245,"l":38.2,"n":28,"o":38.235,"t":"2026-10-14T17:45:00Z","v":1513,"vw":38.219062},{"c":38.23,"h":38.23,"l":38.18,"n":63,"o":38.2,"t":"2026-10-14T18:00:00Z","v":5009,"vw":38.199831},{"c":38.235,"h":38.245,"l":38.22,"n":59,"o":38.24,"t":"2026-10-14T18:15:00Z","v":5001,"vw":38.232001},{"c":38.22,"h":38.235,"l":38.22,"n":15,"o":38.225,"t":"2026-10-14T18:30:00Z","v":722,"vw":38.226683},{"c":38.22,"h":38.235,"l":38.22,"n":23,"o":38.23,"t":"2026-10-14T18:45:00Z","v":1822,"vw":38.228753},{"c":38.2188,"h":38.225,"l":38.19,"n":33,"o":38.21,"t":"2026-10-14T19:00:00Z","v":1942,"vw":38.20564},{"c":38.255,"h":38.265,"l":38.22,"n":57,"o":38.22,"t":"2026-10-14T19:15:00Z","v":5409,"vw":38.248814},{"c":38.275,"h":38.29,"l":38.25,"n":33,"o":38.27,"t":"2026-10-14T19:30:00Z","v":4740,"vw":38.26264},{"c":38.31,"h":38.31,"l":38.255,"n":117,"o":38.275,"t":"2026-10-14T19:45:00Z","v":13455,"vw":38.27989},{"c":38.2492,"h":38.44,"l":38.2492,"n":5,"o":38.44,"t":"2026-10-14T20:15:00Z","v":804,"vw":38.41603},{"c":38.31,"h":38.31,"l":38.31,"n":1,"o":38.31,"t":"2026-10-14T22:00:00Z","v":100,"vw":38.31},{"c":38.25,"h":38.25,"l":38.25,"n":2,"o":38.25,"t":"2026-10-14T22:30:00Z","v":270,"vw":38.25},{"c":38.01,"h":38.01,"l":38,"n":18,"o":38,"t":"2026-10-15T08:00:00Z","v":849,"vw":38.005357},{"c":38.0323,"h":38.0323,"l":38.0323,"n":11,"o":38.0323,"t":"2026-10-15T12:00:00Z","v":204,"vw":38.0323},{"c":38,"h":38.01,"l":38,"n":43,"o":38.01,"t":"2026-10-15T12:15:00Z","v":1752,"vw":38.005151},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-10-15T12:30:00Z","v":100,"vw":38.09},{"c":38.05,"h":38.09,"l":37.98,"n":166,"o":38.09,"t":"2026-10-15T13:30:00Z","v":8181,"vw":38.026558},{"c":37.9599,"h":38.04,"l":37.95,"n":147,"o":38.03,"t":"2026-10-15T13:45:00Z","v":18594,"vw":38.012292},{"c":38.03,"h":38.08,"l":37.99,"n":96,"o":37.99,"t":"2026-10-15T14:00:00Z","v":7654,"vw":38.044334},{"c":38.05,"h":38.06,"l":38.03,"n":46,"o":38.03,"t":"2026-10-15T14:15:00Z","v":2215,"vw":38.04817},{"c":38.095,"h":38.1,"l":38.04,"n":31,"o":38.07,"t":"2026-10-15T14:30:00Z","v":1365,"vw":38.083454},{"c":38.125,"h":38.125,"l":38.08,"n":73,"o":38.1,"t":"2026-10-15T14:45:00Z","v":9234,"vw":38.103355},{"c":38.15,"h":38.15,"l":38.11,"n":51,"o":38.12,"t":"2026-10-15T15:00:00Z","v":3501,"vw":38.134104},{"c":38.145,"h":38.17,"l":38.14,"n":32,"o":38.16,"t":"2026-10-15T15:15:00Z","v":2891,"vw":38.154734},{"c":38.14,"h":38.145,"l":38.13,"n":44,"o":38.14,"t":"2026-10-15T15:30:00Z","v":3445,"vw":38.138992},{"c":38.15,"h":38.15,"l":38.1201,"n":24,"o":38.14,"t":"2026-10-15T15:45:00Z","v":1857,"vw":38.141544},{"c":38.145,"h":38.155,"l":38.135,"n":30,"o":38.155,"t":"2026-10-15T16:00:00Z","v":1971,"vw":38.143557},{"c":38.13,"h":38.1375,"l":38.13,"n":13,"o":38.135,"t":"2026-10-15T16:15:00Z","v":1062,"vw":38.131499},{"c":38.15,"h":38.16,"l":38.1325,"n":23,"o":38.135,"t":"2026-10-15T16:30:00Z","v":1980,"vw":38.148516},{"c":38.14,"h":38.15,"l":38.13,"n":36,"o":38.15,"t":"2026-10-15T16:45:00Z","v":6777,"vw":38.136682},{"c":38.15,"h":38.16,"l":38.15,"n":2,"o":38.16,"t":"2026-10-15T17:00:00Z","v":200,"vw":38.155},{"c":38.175,"h":38.175,"l":38.16,"n":20,"o":38.16,"t":"2026-10-15T17:15:00Z","v":2183,"vw":38.170489},{"c":38.2,"h":38.2,"l":38.1622,"n":16,"o":38.17,"t":"2026-10-15T17:30:00Z","v":1832,"vw":38.171657},{"c":38.2075,"h":38.2075,"l":38.19,"n":17,"o":38.2,"t":"2026-10-15T17:45:00Z","v":1207,"vw":38.199514},{"c":38.16,"h":38.2,"l":38.16,"n":11,"o":38.2,"t":"2026-10-15T18:00:00Z","v":810,"vw":38.179375},{"c":38.14,"h":38.155,"l":38.14,"n":19,"o":38.155,"t":"2026-10-15T18:15:00Z","v":3919,"vw":38.145242},{"c":38.16,"h":38.16,"l":38.16,"n":3,"o":38.16,"t":"2026-10-15T18:30:00Z","v":601,"vw":38.16},{"c":38.18,"h":38.18,"l":38.16,"n":32,"o":38.17,"t":"2026-10-15T18:45:00Z","v":4216,"vw":38.172256},{"c":38.2,"h":38.2,"l":38.185,"n":38,"o":38.19,"t":"2026-10-15T19:00:00Z","v":3822,"vw":38.188681},{"c":38.195,"h":38.2,"l":38.195,"n":5,"o":38.2,"t":"2026-10-15T19:15:00Z","v":401,"vw":38.19875},{"c":38.2,"h":38.2,"l":38.19,"n":11,"o":38.19,"t":"2026-10-15T19:30:00Z","v":1040,"vw":38.196636},{"c":38.21,"h":38.21,"l":38.18,"n":100,"o":38.19,"t":"2026-10-15T19:45:00Z","v":12679,"vw":38.192607},{"c":38.19,"h":38.19,"l":38.19,"n":12,"o":38.19,"t":"2026-10-16T08:00:00Z","v":576,"vw":38.19},{"c":38.24,"h":38.24,"l":38.24,"n":4,"o":38.24,"t":"2026-10-16T09:30:00Z","v":194,"vw":38.24},{"c":38.26,"h":38.26,"l":38.26,"n":1,"o":38.26,"t":"2026-10-16T12:30:00Z","v":100,"vw":38.26},{"c":38.21,"h":38.24,"l":38.19,"n":189,"o":38.24,"t":"2026-10-16T13:30:00Z","v":7846,"vw":38.209238},{"c":38.19,"h":38.23,"l":38.175,"n":78,"o":38.225,"t":"2026-10-16T13:45:00Z","v":9158,"vw":38.210235},{"c":38.18,"h":38.2,"l":38.15,"n":154,"o":38.195,"t":"2026-10-16T14:00:00Z","v":18511,"vw":38.181926},{"c":38.17,"h":38.19,"l":38.17,"n":65,"o":38.17,"t":"2026-10-16T14:15:00Z","v":6141,"vw":38.178858},{"c":38.22,"h":38.22,"l":38.18,"n":15,"o":38.18,"t":"2026-10-16T14:30:00Z","v":986,"vw":38.214973},{"c":38.2024,"h":38.24,"l":38.2,"n":44,"o":38.24,"t":"2026-10-16T14:45:00Z","v":3312,"vw":38.210167},{"c":38.14,"h":38.2,"l":38.14,"n":33,"o":38.2,"t":"2026-10-16T15:00:00Z","v":2061,"vw":38.163356},{"c":38.09,"h":38.1343,"l":38.08,"n":30,"o":38.1343,"t":"2026-10-16T15:15:00Z","v":1882,"vw":38.088295},{"c":38.085,"h":38.1051,"l":38.085,"n":27,"o":38.09,"t":"2026-10-16T15:30:00Z","v":1864,"vw":38.091716},{"c":38.02,"h":38.09,"l":38.02,"n":38,"o":38.07,"t":"2026-10-16T15:45:00Z","v":4414,"vw":38.070138},{"c":38.01,"h":38.02,"l":37.97,"n":100,"o":38.02,"t":"2026-10-16T16:00:00Z","v":8463,"vw":37.993365},{"c":38.01,"h":38.04,"l":37.995,"n":39,"o":38.02,"t":"2026-10-16T16:15:00Z","v":10087,"vw":38.009718},{"c":37.97,"h":37.985,"l":37.965,"n":52,"o":37.98,"t":"2026-10-16T16:30:00Z","v":9135,"vw":37.975168},{"c":37.935,"h":37.972,"l":37.92,"n":46,"o":37.972,"t":"2026-10-16T16:45:00Z","v":4457,"vw":37.94109},{"c":37.81,"h":37.93,"l":37.8,"n":107,"o":37.93,"t":"2026-10-16T17:00:00Z","v":21412,"vw":37.825056},{"c":37.83,"h":37.83,"l":37.765,"n":106,"o":37.81,"t":"2026-10-16T17:15:00Z","v":13373,"vw":37.794735},{"c":37.9001,"h":37.91,"l":37.82,"n":126,"o":37.8265,"t":"2026-10-16T17:30:00Z","v":20077,"vw":37.876093},{"c":37.8099,"h":37.89,"l":37.805,"n":123,"o":37.89,"t":"2026-10-16T17:45:00Z","v":12772,"vw":37.851083},{"c":37.77,"h":37.785,"l":37.755,"n":74,"o":37.78,"t":"2026-10-16T18:00:00Z","v":8581,"vw":37.770723},{"c":37.745,"h":37.79,"l":37.73,"n":87,"o":37.77,"t":"2026-10-16T18:15:00Z","v":17909,"vw":37.75038},{"c":37.745,"h":37.7601,"l":37.72,"n":100,"o":37.7304,"t":"2026-10-16T18:30:00Z","v":21705,"vw":37.740236},{"c":37.72,"h":37.755,"l":37.69,"n":90,"o":37.7448,"t":"2026-10-16T18:45:00Z","v":11895,"vw":37.726759},{"c":37.76,"h":37.76,"l":37.66,"n":55,"o":37.72,"t":"2026-10-16T19:00:00Z","v":4981,"vw":37.708092},{"c":37.78,"h":37.8,"l":37.74,"n":164,"o":37.77,"t":"2026-10-16T19:15:00Z","v":28342,"vw":37.776692},{"c":37.74,"h":37.795,"l":37.74,"n":121,"o":37.79,"t":"2026-10-16T19:30:00Z","v":19673,"vw":37.758162},{"c":37.8,"h":37.82,"l":37.75,"n":98,"o":37.75,"t":"2026-10-16T19:45:00Z","v":16446,"vw":37.794527},{"c":37.8248,"h":37.8285,"l":37.8233,"n":4,"o":37.8285,"t":"2026-10-16T21:00:00Z","v":501,"vw":37.82464},{"c":37.814,"h":37.814,"l":37.814,"n":1,"o":37.814,"t":"2026-10-16T21:15:00Z","v":200,"vw":37.814},{"c":37.7548,"h":37.7548,"l":37.7548,"n":1,"o":37.7548,"t":"2026-10-16T22:15:00Z","v":250,"vw":37.7548},{"c":38.04,"h":38.04,"l":38.04,"n":3,"o":38.04,"t":"2026-10-19T08:00:00Z","v":242,"vw":38.04},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-10-19T11:45:00Z","v":100,"vw":38.02},{"c":37.9942,"h":38.02,"l":37.97,"n":297,"o":37.98,"t":"2026-10-19T13:30:00Z","v":18252,"vw":37.995601},{"c":37.962,"h":38.03,"l":37.962,"n":58,"o":38.015,"t":"2026-10-19T13:45:00Z","v":5617,"vw":38.009222},{"c":38.0389,"h":38.0389,"l":37.94,"n":104,"o":38.03,"t":"2026-10-19T14:00:00Z","v":4507,"vw":37.975134},{"c":38.05,"h":38.0611,"l":38.04,"n":49,"o":38.05,"t":"2026-10-19T14:15:00Z","v":3625,"vw":38.052569},{"c":38.04,"h":38.04,"l":38,"n":45,"o":38.04,"t":"2026-10-19T14:30:00Z","v":6178,"vw":38.018846},{"c":38.03,"h":38.04,"l":38.02,"n":47,"o":38.03,"t":"2026-10-19T14:45:00Z","v":2174,"vw":38.025674},{"c":38.0651,"h":38.08,"l":38.05,"n":42,"o":38.05,"t":"2026-10-19T15:00:00Z","v":4034,"vw":38.066796},{"c":38.115,"h":38.115,"l":38.06,"n":54,"o":38.065,"t":"2026-10-19T15:15:00Z","v":3911,"vw":38.078951},{"c":38.105,"h":38.1201,"l":38.1,"n":63,"o":38.1,"t":"2026-10-19T15:30:00Z","v":5332,"vw":38.108523},{"c":38.105,"h":38.1189,"l":38.1,"n":34,"o":38.11,"t":"2026-10-19T15:45:00Z","v":5143,"vw":38.10722},{"c":38.075,"h":38.075,"l":38.04,"n":37,"o":38.04,"t":"2026-10-19T16:00:00Z","v":2352,"vw":38.050884},{"c":38.05,"h":38.08,"l":38.05,"n":45,"o":38.07,"t":"2026-10-19T16:15:00Z","v":3370,"vw":38.064384},{"c":38.0525,"h":38.0525,"l":38.03,"n":33,"o":38.05,"t":"2026-10-19T16:30:00Z","v":4156,"vw":38.043783},{"c":38.025,"h":38.03,"l":38.02,"n":25,"o":38.03,"t":"2026-10-19T16:45:00Z","v":2952,"vw":38.02699},{"c":38.03,"h":38.03,"l":38.01,"n":34,"o":38.015,"t":"2026-10-19T17:00:00Z","v":10148,"vw":38.015685},{"c":38.03,"h":38.03,"l":38.01,"n":40,"o":38.0199,"t":"2026-10-19T17:15:00Z","v":12060,"vw":38.017176},{"c":38.02,"h":38.03,"l":38.01,"n":54,"o":38.015,"t":"2026-10-19T17:30:00Z","v":7344,"vw":38.019184},{"c":38.03,"h":38.03,"l":38,"n":92,"o":38.01,"t":"2026-10-19T17:45:00Z","v":6271,"vw":38.012616},{"c":38.04,"h":38.04,"l":38.02,"n":34,"o":38.035,"t":"2026-10-19T18:00:00Z","v":1747,"vw":38.031786},{"c":38.02,"h":38.05,"l":38.005,"n":35,"o":38.045,"t":"2026-10-19T18:15:00Z","v":4923,"vw":38.025954},{"c":38.02,"h":38.03,"l":38.01,"n":29,"o":38.02,"t":"2026-10-19T18:30:00Z","v":3128,"vw":38.019255},{"c":38.03,"h":38.04,"l":38.02,"n":58,"o":38.03,"t":"2026-10-19T18:45:00Z","v":6659,"vw":38.031122},{"c":38.03,"h":38.05,"l":38.0299,"n":70,"o":38.03,"t":"2026-10-19T19:00:00Z","v":8860,"vw":38.039285},{"c":38.055,"h":38.08,"l":38.04,"n":78,"o":38.04,"t":"2026-10-19T19:15:00Z","v":13856,"vw":38.055908},{"c":38.0552,"h":38.07,"l":38.055,"n":36,"o":38.07,"t":"2026-10-19T19:30:00Z","v":5652,"vw":38.063082},{"c":37.985,"h":38.05,"l":37.985,"n":41,"o":38.05,"t":"2026-10-19T19:45:00Z","v":4295,"vw":38.004811},{"c":37.96,"h":37.96,"l":37.96,"n":7,"o":37.96,"t":"2026-10-19T20:00:00Z","v":129,"vw":37.96},{"c":37.93,"h":37.93,"l":37.91,"n":2,"o":37.91,"t":"2026-10-20T13:15:00Z","v":433,"vw":37.914988},{"c":37.94,"h":37.94,"l":37.89,"n":75,"o":37.89,"t":"2026-10-20T13:30:00Z","v":1661,"vw":37.909728},{"c":37.99,"h":37.99,"l":37.8948,"n":50,"o":37.8948,"t":"2026-10-20T13:45:00Z","v":2804,"vw":37.939909},{"c":38.05,"h":38.05,"l":38,"n":42,"o":38.02,"t":"2026-10-20T14:00:00Z","v":8420,"vw":38.034941},{"c":38.11,"h":38.11,"l":38.06,"n":29,"o":38.06,"t":"2026-10-20T14:15:00Z","v":2129,"vw":38.086811},{"c":38.11,"h":38.11,"l":38.09,"n":61,"o":38.11,"t":"2026-10-20T14:30:00Z","v":8287,"vw":38.100553},{"c":38.11,"h":38.11,"l":38.09,"n":59,"o":38.1,"t":"2026-10-20T14:45:00Z","v":3971,"vw":38.105614},{"c":38.04,"h":38.11,"l":38.04,"n":97,"o":38.1,"t":"2026-10-20T15:00:00Z","v":16924,"vw":38.06597},{"c":38.07,"h":38.1,"l":38.06,"n":66,"o":38.095,"t":"2026-10-20T15:15:00Z","v":5992,"vw":38.074175},{"c":38.08,"h":38.09,"l":38.05,"n":76,"o":38.06,"t":"2026-10-20T15:30:00Z","v":7751,"vw":38.06845},{"c":38.1,"h":38.1,"l":38.07,"n":44,"o":38.07,"t":"2026-10-20T15:45:00Z","v":6414,"vw":38.091233},{"c":38.08,"h":38.1,"l":38.08,"n":13,"o":38.08,"t":"2026-10-20T16:00:00Z","v":1301,"vw":38.092727},{"c":38.09,"h":38.09,"l":38.06,"n":71,"o":38.09,"t":"2026-10-20T16:15:00Z","v":13796,"vw":38.072308},{"c":38.09,"h":38.1,"l":38.07,"n":74,"o":38.085,"t":"2026-10-20T16:30:00Z","v":14664,"vw":38.082502},{"c":38.08,"h":38.09,"l":38.06,"n":62,"o":38.0801,"t":"2026-10-20T16:45:00Z","v":12244,"vw":38.070352},{"c":38.07,"h":38.08,"l":38.06,"n":52,"o":38.08,"t":"2026-10-20T17:00:00Z","v":8404,"vw":38.07653},{"c":38.08,"h":38.09,"l":38.07,"n":32,"o":38.08,"t":"2026-10-20T17:15:00Z","v":7551,"vw":38.079287},{"c":38.1,"h":38.1,"l":38.08,"n":32,"o":38.09,"t":"2026-10-20T17:30:00Z","v":2731,"vw":38.083522},{"c":38.11,"h":38.11,"l":38.1,"n":17,"o":38.11,"t":"2026-10-20T17:45:00Z","v":1117,"vw":38.108889},{"c":38.1,"h":38.1,"l":38.09,"n":21,"o":38.1,"t":"2026-10-20T18:00:00Z","v":2521,"vw":38.095113},{"c":38.09,"h":38.095,"l":38.085,"n":17,"o":38.095,"t":"2026-10-20T18:15:00Z","v":5419,"vw":38.089974},{"c":38.075,"h":38.08,"l":38.07,"n":26,"o":38.08,"t":"2026-10-20T18:30:00Z","v":4092,"vw":38.078467},{"c":38.085,"h":38.085,"l":38.065,"n":20,"o":38.07,"t":"2026-10-20T18:45:00Z","v":3921,"vw":38.077883},{"c":38.08,"h":38.0988,"l":38.08,"n":28,"o":38.08,"t":"2026-10-20T19:00:00Z","v":3929,"vw":38.083398},{"c":38.08,"h":38.08,"l":38.07,"n":67,"o":38.08,"t":"2026-10-20T19:15:00Z","v":7505,"vw":38.076909},{"c":38.085,"h":38.09,"l":38.065,"n":106,"o":38.07,"t":"2026-10-20T19:30:00Z","v":22783,"vw":38.080191},{"c":38.14,"h":38.14,"l":38.075,"n":113,"o":38.095,"t":"2026-10-20T19:45:00Z","v":12857,"vw":38.103555},{"c":38.23,"h":38.23,"l":38.23,"n":2,"o":38.23,"t":"2026-10-20T20:45:00Z","v":149,"vw":38.23},{"c":38.204,"h":38.204,"l":38.204,"n":1,"o":38.204,"t":"2026-10-20T23:30:00Z","v":800,"vw":38.204},{"c":38.2265,"h":38.23,"l":38.22,"n":3,"o":38.22,"t":"2026-10-21T13:00:00Z","v":737,"vw":38.226716},{"c":38.1806,"h":38.24,"l":38.16,"n":108,"o":38.17,"t":"2026-10-21T13:30:00Z","v":6586,"vw":38.2045},{"c":38.22,"h":38.2399,"l":38.205,"n":22,"o":38.2399,"t":"2026-10-21T13:45:00Z","v":2223,"vw":38.220277},{"c":38.14,"h":38.22,"l":38.13,"n":26,"o":38.22,"t":"2026-10-21T14:00:00Z","v":1337,"vw":38.156047},{"c":38.16,"h":38.17,"l":38.12,"n":23,"o":38.12,"t":"2026-10-21T14:15:00Z","v":897,"vw":38.151803},{"c":38.18,"h":38.18,"l":38.165,"n":19,"o":38.165,"t":"2026-10-21T14:30:00Z","v":1804,"vw":38.17595},{"c":38.22,"h":38.23,"l":38.2003,"n":22,"o":38.2003,"t":"2026-10-21T14:45:00Z","v":2453,"vw":38.219576},{"c":38.24,"h":38.24,"l":38.22,"n":30,"o":38.2249,"t":"2026-10-21T15:00:00Z","v":2343,"vw":38.228278},{"c":38.2501,"h":38.26,"l":38.2501,"n":15,"o":38.26,"t":"2026-10-21T15:15:00Z","v":1108,"vw":38.255546},{"c":38.285,"h":38.29,"l":38.26,"n":32,"o":38.265,"t":"2026-10-21T15:30:00Z","v":1776,"vw":38.280223},{"c":38.2848,"h":38.3,"l":38.2848,"n":12,"o":38.3,"t":"2026-10-21T15:45:00Z","v":1516,"vw":38.294193},{"c":38.29,"h":38.29,"l":38.28,"n":24,"o":38.29,"t":"2026-10-21T16:00:00Z","v":1548,"vw":38.286786},{"c":38.27,"h":38.2992,"l":38.27,"n":27,"o":38.295,"t":"2026-10-21T16:15:00Z","v":3818,"vw":38.289217},{"c":38.29,"h":38.3201,"l":38.275,"n":45,"o":38.28,"t":"2026-10-21T16:30:00Z","v":5374,"vw":38.292213},{"c":38.31,"h":38.31,"l":38.28,"n":13,"o":38.28,"t":"2026-10-21T16:45:00Z","v":1299,"vw":38.299718},{"c":38.31,"h":38.315,"l":38.29,"n":22,"o":38.29,"t":"2026-10-21T17:00:00Z","v":2434,"vw":38.297906},{"c":38.3109,"h":38.3109,"l":38.31,"n":11,"o":38.31,"t":"2026-10-21T17:15:00Z","v":670,"vw":38.31015},{"c":38.31,"h":38.31,"l":38.3,"n":87,"o":38.3,"t":"2026-10-21T17:30:00Z","v":11558,"vw":38.303409},{"c":38.32,"h":38.33,"l":38.32,"n":72,"o":38.32,"t":"2026-10-21T17:45:00Z","v":3629,"vw":38.328581},{"c":38.33,"h":38.34,"l":38.32,"n":38,"o":38.32,"t":"2026-10-21T18:00:00Z","v":8987,"vw":38.333751},{"c":38.33,"h":38.34,"l":38.33,"n":41,"o":38.33,"t":"2026-10-21T18:15:00Z","v":3437,"vw":38.332603},{"c":38.325,"h":38.335,"l":38.325,"n":15,"o":38.33,"t":"2026-10-21T18:30:00Z","v":3992,"vw":38.329938},{"c":38.2876,"h":38.325,"l":38.2876,"n":63,"o":38.325,"t":"2026-10-21T18:45:00Z","v":11946,"vw":38.305667},{"c":38.2605,"h":38.2788,"l":38.23,"n":32,"o":38.275,"t":"2026-10-21T19:00:00Z","v":3001,"vw":38.262598},{"c":38.305,"h":38.305,"l":38.27,"n":90,"o":38.28,"t":"2026-10-21T19:15:00Z","v":10369,"vw":38.293926},{"c":38.315,"h":38.3201,"l":38.3,"n":19,"o":38.3,"t":"2026-10-21T19:30:00Z","v":1499,"vw":38.304957},{"c":38.34,"h":38.345,"l":38.33,"n":89,"o":38.33,"t":"2026-10-21T19:45:00Z","v":9188,"vw":38.335401},{"c":37.89,"h":37.89,"l":37.89,"n":15,"o":37.89,"t":"2026-10-22T08:00:00Z","v":205,"vw":37.89},{"c":37.9,"h":37.9,"l":37.83,"n":121,"o":37.83,"t":"2026-10-22T13:30:00Z","v":18555,"vw":37.870357},{"c":37.9,"h":37.9,"l":37.8301,"n":24,"o":37.87,"t":"2026-10-22T13:45:00Z","v":1514,"vw":37.858968},{"c":37.85,"h":37.92,"l":37.85,"n":71,"o":37.92,"t":"2026-10-22T14:00:00Z","v":4001,"vw":37.880314},{"c":37.73,"h":37.86,"l":37.73,"n":84,"o":37.83,"t":"2026-10-22T14:15:00Z","v":24419,"vw":37.807332},{"c":37.66,"h":37.72,"l":37.66,"n":86,"o":37.72,"t":"2026-10-22T14:30:00Z","v":15309,"vw":37.691289},{"c":37.695,"h":37.7,"l":37.655,"n":107,"o":37.66,"t":"2026-10-22T14:45:00Z","v":11206,"vw":37.673356},{"c":37.68,"h":37.72,"l":37.66,"n":111,"o":37.7,"t":"2026-10-22T15:00:00Z","v":13381,"vw":37.685345},{"c":37.74,"h":37.78,"l":37.685,"n":61,"o":37.69,"t":"2026-10-22T15:15:00Z","v":5958,"vw":37.739193},{"c":37.71,"h":37.725,"l":37.69,"n":153,"o":37.71,"t":"2026-10-22T15:30:00Z","v":15950,"vw":37.711734},{"c":37.79,"h":37.79,"l":37.71,"n":65,"o":37.715,"t":"2026-10-22T15:45:00Z","v":5280,"vw":37.749041},{"c":37.805,"h":37.81,"l":37.79,"n":29,"o":37.8,"t":"2026-10-22T16:00:00Z","v":3211,"vw":37.798727},{"c":37.83,"h":37.8301,"l":37.81,"n":36,"o":37.81,"t":"2026-10-22T16:15:00Z","v":2806,"vw":37.825276},{"c":37.72,"h":37.81,"l":37.72,"n":57,"o":37.81,"t":"2026-10-22T16:30:00Z","v":4739,"vw":37.755076},{"c":37.73,"h":37.74,"l":37.67,"n":66,"o":37.7,"t":"2026-10-22T16:45:00Z","v":3304,"vw":37.702534},{"c":37.69,"h":37.74,"l":37.68,"n":51,"o":37.74,"t":"2026-10-22T17:00:00Z","v":5542,"vw":37.695217},{"c":37.71,"h":37.73,"l":37.6976,"n":44,"o":37.6976,"t":"2026-10-22T17:15:00Z","v":8371,"vw":37.721258},{"c":37.735,"h":37.74,"l":37.73,"n":12,"o":37.73,"t":"2026-10-22T17:30:00Z","v":804,"vw":37.736547},{"c":37.72,"h":37.73,"l":37.7,"n":56,"o":37.73,"t":"2026-10-22T17:45:00Z","v":892,"vw":37.715},{"c":37.71,"h":37.72,"l":37.65,"n":44,"o":37.69,"t":"2026-10-22T18:00:00Z","v":4126,"vw":37.68319},{"c":37.69,"h":37.74,"l":37.69,"n":49,"o":37.71,"t":"2026-10-22T18:15:00Z","v":5044,"vw":37.717375},{"c":37.67,"h":37.67,"l":37.66,"n":39,"o":37.67,"t":"2026-10-22T18:30:00Z","v":2107,"vw":37.669118},{"c":37.68,"h":37.68,"l":37.66,"n":9,"o":37.67,"t":"2026-10-22T18:45:00Z","v":968,"vw":37.665394},{"c":37.68,"h":37.68,"l":37.64,"n":47,"o":37.65,"t":"2026-10-22T19:00:00Z","v":3532,"vw":37.658953},{"c":37.71,"h":37.71,"l":37.67,"n":43,"o":37.689,"t":"2026-10-22T19:15:00Z","v":10264,"vw":37.69251},{"c":37.6699,"h":37.71,"l":37.6699,"n":78,"o":37.71,"t":"2026-10-22T19:30:00Z","v":9257,"vw":37.695248},{"c":37.75,"h":37.75,"l":37.645,"n":93,"o":37.66,"t":"2026-10-22T19:45:00Z","v":8833,"vw":37.700171},{"c":37.72,"h":37.72,"l":37.72,"n":10,"o":37.72,"t":"2026-10-22T20:00:00Z","v":128,"vw":37.72},{"c":37.6006,"h":37.662,"l":37.6006,"n":2,"o":37.662,"t":"2026-10-22T20:45:00Z","v":2948,"vw":37.61847},{"c":37.7224,"h":37.7224,"l":37.7224,"n":1,"o":37.7224,"t":"2026-10-22T21:00:00Z","v":1050,"vw":37.7224}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3303880247396737,"strike":45.72968007068478,"iv":0.5118866385223342,"gamma":0.028816181802958286,"theta":-0.01874175855065964,"vega":0.017303694213053732,"rho":0.0026174016641764826,"breakevenPct":22.110466848951372},{"delta":0.15,"premium":0.5803132253809897,"strike":46.443752072517114,"iv":0.6603773598755796,"gamma":0.03107412248376167,"theta":-0.030310836586088654,"vega":0.023712090325191074,"rho":0.003906430257093979,"breakevenPct":24.666132815212364},{"delta":0.2,"premium":0.775,"strike":45.82002041435154,"iv":0.7185804299963856,"gamma":0.03680096437499615,"theta":-0.037737343972676626,"vega":0.029706484720554358,"rho":0.005225786830310212,"breakevenPct":23.528686146212983},{"delta":0.25,"premium":0.775,"strike":42.354905687670424,"iv":0.5289080110416832,"gamma":0.05703127681386665,"theta":-0.031825256131262074,"vega":0.03369766743588587,"rho":0.006643047022580858,"breakevenPct":14.342273827334102},{"delta":0.3,"premium":0.775,"strike":40.5079600973602,"iv":0.40925388317243405,"gamma":0.08072311631161473,"theta":-0.027332193337321644,"vega":0.036853110231723704,"rho":0.008046525749172195,"breakevenPct":9.44581149883403},{"delta":0.35,"premium":0.6126072090097701,"strike":39.40948076003553,"iv":0.2835099944260704,"gamma":0.2220022264981255,"theta":-0.020262871486005987,"vega":0.03897745858365454,"rho":0.009119431004865073,"breakevenPct":6.103096418465797},{"delta":0.4,"premium":0.3551557878044692,"strike":38.473293773834435,"iv":0.14087376522409606,"gamma":0.4312245721518728,"theta":-0.011386400341463097,"vega":0.04071813040889518,"rho":0.010002397197470609,"breakevenPct":2.9386255610787506},{"delta":0.45,"premium":0.32292352682403824,"strike":37.904464851878984,"iv":0.07927456855708838,"gamma":0.5036028894639457,"theta":-0.007644601181185729,"vega":0.0412307433305078,"rho":0.011240141269904066,"breakevenPct":1.3451441641119506},{"delta":0.5,"premium":0.5209707848230654,"strike":37.71124801480676,"iv":0.10053319292556703,"gamma":0.43606248498401573,"theta":-0.009152842885430664,"vega":0.0404877045867668,"rho":0.012840634583697604,"breakevenPct":1.3579501580854534},{"delta":0.55,"premium":0.7190180428220926,"strike":37.51803117773454,"iv":0.1217918172940457,"gamma":0.36852208050408564,"theta":-0.0106610845896756,"vega":0.03974466584302581,"rho":0.014441127897491145,"breakevenPct":1.3707561520589562},{"delta":0.6,"premium":0.9170653008211195,"strike":37.32481434066232,"iv":0.14305044166252434,"gamma":0.3009816760241557,"theta":-0.012169326293920531,"vega":0.03900162709928481,"rho":0.016041621211284683,"breakevenPct":1.383562146032459},{"delta":0.65,"premium":1.1151125588201467,"strike":37.1315975035901,"iv":0.16430906603100304,"gamma":0.23344127154422567,"theta":-0.013677567998165467,"vega":0.03825858835554381,"rho":0.01764211452507822,"breakevenPct":1.3963681400059618},{"delta":0.7,"premium":1.2868377992787252,"strike":36.92983276327862,"iv":0.1749878459011239,"gamma":0.18281190615762177,"theta":-0.01393105584850019,"vega":0.03629942560813448,"rho":0.01922768237212807,"breakevenPct":1.316730017384265},{"delta":0.75,"premium":1.4023483486325565,"strike":36.70981266927132,"iv":0.16307175098638002,"gamma":0.1682986491745928,"theta":-0.011504825086777,"vega":0.03174304419744329,"rho":0.020781374603970948,"breakevenPct":1.0396633560548203},{"delta":0.8,"premium":1.5178588979863876,"strike":36.489792575264026,"iv":0.1511556560716361,"gamma":0.15378539219156384,"theta":-0.009078594325053813,"vega":0.027186662786752094,"rho":0.022335066835813825,"breakevenPct":0.7625966947253753},{"delta":0.85,"premium":1.6333694473402185,"strike":36.26977248125672,"iv":0.13923956115689226,"gamma":0.1392721352085349,"theta":-0.00665236356333063,"vega":0.022630281376060914,"rho":0.0238887590676567,"breakevenPct":0.48553003339593115},{"delta":0.9,"premium":1.7488799966940496,"strike":36.04975238724943,"iv":0.12732346624214835,"gamma":0.12475887822550592,"theta":-0.004226132801607441,"vega":0.018073899965369723,"rho":0.025442451299499576,"breakevenPct":0.20846337206648613}],"put":[{"delta":0.15,"premium":0.7843903473846111,"strike":30.375613895384443,"iv":0.8523948836047124,"gamma":0.025844572305928886,"theta":-0.03562886701545025,"vega":0.024733801664856718,"rho":-0.005217814237482744,"breakevenPct":21.550308727465975},{"delta":0.2,"premium":0.8038440880884817,"strike":33.15376352353927,"iv":0.6238491053321421,"gamma":0.0424056224023712,"theta":-0.030982709468364913,"vega":0.02969657273575146,"rho":-0.006798133080123256,"breakevenPct":14.236692907076376},{"delta":0.25,"premium":0.848564055381482,"strike":34.62837481017286,"iv":0.5098249141422149,"gamma":0.06038347227279804,"theta":-0.0279248859287503,"vega":0.033470175560360214,"rho":-0.008404292876161238,"breakevenPct":10.445888773087555},{"delta":0.3,"premium":0.8924254994220119,"strike":35.798013317920315,"iv":0.4187020673463119,"gamma":0.07909563207705465,"theta":-0.02501226954637694,"vega":0.03679806606985209,"rho":-0.010012722269262732,"breakevenPct":7.461326037915409},{"delta":0.35,"premium":0.9663403158169275,"strike":36.53072252653542,"iv":0.36793141767769566,"gamma":0.0954270288102623,"theta":-0.02304809446725935,"vega":0.03909612001607271,"rho":-0.011634981759917418,"breakevenPct":5.714787352283947},{"delta":0.4,"premium":1.025,"strike":37.10460818171956,"iv":0.3248862005662553,"gamma":0.1135158775771703,"theta":-0.020944725901410277,"vega":0.040806159420194804,"rho":-0.013242242691879179,"breakevenPct":4.348864841676664},{"delta":0.45,"premium":1.025,"strike":37.494247789326366,"iv":0.27994007325282827,"gamma":0.13774743650790558,"theta":-0.017922651966941053,"vega":0.04149973669600211,"rho":-0.014800770224124333,"breakevenPct":3.3158860304179},{"delta":0.5,"premium":1.025,"strike":37.88388739693317,"iv":0.23499394593940126,"gamma":0.16197899543864086,"theta":-0.01490057803247183,"vega":0.04219331397180942,"rho":-0.016359297756369486,"breakevenPct":2.2829072191591355}]},"raw":{"call":[{"delta":0.1,"premium":0.3303880247396737,"strike":45.72968007068478,"iv":0.5118866385223342,"gamma":0.028816181802958286,"theta":-0.01874175855065964,"vega":0.017303694213053732,"rho":0.0026174016641764826,"breakevenPct":22.110466848951372},{"delta":0.15,"premium":0.5803132253809897,"strike":46.443752072517114,"iv":0.6603773598755796,"gamma":0.03107412248376167,"theta":-0.030310836586088654,"vega":0.023712090325191074,"rho":0.003906430257093979,"breakevenPct":24.666132815212364},{"delta":0.2,"premium":0.775,"strike":45.82002041435154,"iv":0.7185804299963856,"gamma":0.03680096437499615,"theta":-0.037737343972676626,"vega":0.029706484720554358,"rho":0.005225786830310212,"breakevenPct":23.528686146212983},{"delta":0.25,"premium":0.775,"strike":42.354905687670424,"iv":0.5289080110416832,"gamma":0.05703127681386665,"theta":-0.031825256131262074,"vega":0.03369766743588587,"rho":0.006643047022580858,"breakevenPct":14.342273827334102},{"delta":0.3,"premium":0.775,"strike":40.5079600973602,"iv":0.40925388317243405,"gamma":0.08072311631161473,"theta":-0.027332193337321644,"vega":0.036853110231723704,"rho":0.008046525749172195,"breakevenPct":9.44581149883403},{"delta":0.35,"premium":0.6126072090097701,"strike":39.40948076003553,"iv":0.2835099944260704,"gamma":0.2220022264981255,"theta":-0.020262871486005987,"vega":0.03897745858365454,"rho":0.009119431004865073,"breakevenPct":6.103096418465797},{"delta":0.4,"premium":0.3551557878044692,"strike":38.473293773834435,"iv":0.14087376522409606,"gamma":0.4312245721518728,"theta":-0.011386400341463097,"vega":0.04071813040889518,"rho":0.010002397197470609,"breakevenPct":2.9386255610787506},{"delta":0.45,"premium":0.32292352682403824,"strike":37.904464851878984,"iv":0.07927456855708838,"gamma":0.5036028894639457,"theta":-0.007644601181185729,"vega":0.0412307433305078,"rho":0.011240141269904066,"breakevenPct":1.3451441641119506},{"delta":0.5,"premium":0.5209707848230654,"strike":37.71124801480676,"iv":0.10053319292556703,"gamma":0.43606248498401573,"theta":-0.009152842885430664,"vega":0.0404877045867668,"rho":0.012840634583697604,"breakevenPct":1.3579501580854534},{"delta":0.55,"premium":0.7190180428220926,"strike":37.51803117773454,"iv":0.1217918172940457,"gamma":0.36852208050408564,"theta":-0.0106610845896756,"vega":0.03974466584302581,"rho":0.014441127897491145,"breakevenPct":1.3707561520589562},{"delta":0.6,"premium":0.9170653008211195,"strike":37.32481434066232,"iv":0.14305044166252434,"gamma":0.3009816760241557,"theta":-0.012169326293920531,"vega":0.03900162709928481,"rho":0.016041621211284683,"breakevenPct":1.383562146032459},{"delta":0.65,"premium":1.1151125588201467,"strike":37.1315975035901,"iv":0.16430906603100304,"gamma":0.23344127154422567,"theta":-0.013677567998165467,"vega":0.03825858835554381,"rho":0.01764211452507822,"breakevenPct":1.3963681400059618},{"delta":0.7,"premium":1.2868377992787252,"strike":36.92983276327862,"iv":0.1749878459011239,"gamma":0.18281190615762177,"theta":-0.01393105584850019,"vega":0.03629942560813448,"rho":0.01922768237212807,"breakevenPct":1.316730017384265},{"delta":0.75,"premium":1.4023483486325565,"strike":36.70981266927132,"iv":0.16307175098638002,"gamma":0.1682986491745928,"theta":-0.011504825086777,"vega":0.03174304419744329,"rho":0.020781374603970948,"breakevenPct":1.0396633560548203},{"delta":0.8,"premium":1.5178588979863876,"strike":36.489792575264026,"iv":0.1511556560716361,"gamma":0.15378539219156384,"theta":-0.009078594325053813,"vega":0.027186662786752094,"rho":0.022335066835813825,"breakevenPct":0.7625966947253753},{"delta":0.85,"premium":1.6333694473402185,"strike":36.26977248125672,"iv":0.13923956115689226,"gamma":0.1392721352085349,"theta":-0.00665236356333063,"vega":0.022630281376060914,"rho":0.0238887590676567,"breakevenPct":0.48553003339593115},{"delta":0.9,"premium":1.7488799966940496,"strike":36.04975238724943,"iv":0.12732346624214835,"gamma":0.12475887822550592,"theta":-0.004226132801607441,"vega":0.018073899965369723,"rho":0.025442451299499576,"breakevenPct":0.20846337206648613}],"put":[{"delta":0.15,"premium":0.7843903473846111,"strike":30.375613895384443,"iv":0.8523948836047124,"gamma":0.025844572305928886,"theta":-0.03562886701545025,"vega":0.024733801664856718,"rho":-0.005217814237482744,"breakevenPct":21.550308727465975},{"delta":0.2,"premium":0.8038440880884817,"strike":33.15376352353927,"iv":0.6238491053321421,"gamma":0.0424056224023712,"theta":-0.030982709468364913,"vega":0.02969657273575146,"rho":-0.006798133080123256,"breakevenPct":14.236692907076376},{"delta":0.25,"premium":0.848564055381482,"strike":34.62837481017286,"iv":0.5098249141422149,"gamma":0.06038347227279804,"theta":-0.0279248859287503,"vega":0.033470175560360214,"rho":-0.008404292876161238,"breakevenPct":10.445888773087555},{"delta":0.3,"premium":0.8924254994220119,"strike":35.798013317920315,"iv":0.4187020673463119,"gamma":0.07909563207705465,"theta":-0.02501226954637694,"vega":0.03679806606985209,"rho":-0.010012722269262732,"breakevenPct":7.461326037915409},{"delta":0.35,"premium":0.9663403158169275,"strike":36.53072252653542,"iv":0.36793141767769566,"gamma":0.0954270288102623,"theta":-0.02304809446725935,"vega":0.03909612001607271,"rho":-0.011634981759917418,"breakevenPct":5.714787352283947},{"delta":0.4,"premium":1.025,"strike":37.10460818171956,"iv":0.3248862005662553,"gamma":0.1135158775771703,"theta":-0.020944725901410277,"vega":0.040806159420194804,"rho":-0.013242242691879179,"breakevenPct":4.348864841676664},{"delta":0.45,"premium":1.025,"strike":37.494247789326366,"iv":0.27994007325282827,"gamma":0.13774743650790558,"theta":-0.017922651966941053,"vega":0.04149973669600211,"rho":-0.014800770224124333,"breakevenPct":3.3158860304179},{"delta":0.5,"premium":1.025,"strike":37.88388739693317,"iv":0.23499394593940126,"gamma":0.16197899543864086,"theta":-0.01490057803247183,"vega":0.04219331397180942,"rho":-0.016359297756369486,"breakevenPct":2.2829072191591355}]}},"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"}}