{"symbol":"DCOM","url":"https://intraalpha.com/companies/DCOM","capturedAt":"2026-10-23T00:45:58.366Z","state":"ready","quote":{"symbol":"DCOM","last_price":42.52,"prev_close":40.72,"regular_close":42.52,"change":1.8,"change_pct":4.4204,"regular_change":1.8,"regular_change_pct":4.4204,"extended_change":0,"extended_change_pct":0,"bid":16.74,"ask":45.93,"bid_size":100,"ask_size":200,"volume":612440,"vwap":42.290506,"open":40.63,"high":42.58,"low":40.63,"close":42.52,"trade_count":11985,"last_trade_at":"2026-10-22T23:00:00.002384812Z","last_quote_at":"2026-10-23T00:00:00.19488077Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:45:46.94252302-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DCOM","fetched_at":"2026-10-23T00:45:58.000873+00:00","name":"Dime Community Bancshares, Inc.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Dime Community Bancshares, Inc. is the parent company of Dime Community Bank providing commercial banking and financial services in New York. The company is headquartered in Hauppauge, New York.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":1798057000,"ebitda":null,"pe_ratio":14.7,"peg_ratio":3.758,"book_value":30.99,"dividend_per_share":0,"dividend_yield":0,"eps":2.77,"revenue_ttm":439071000,"gross_profit_ttm":439071000,"profit_margin":0.294,"operating_margin_ttm":0.446,"return_on_assets_ttm":0.0088,"return_on_equity_ttm":0.0874,"quarterly_earnings_growth":0.176,"quarterly_revenue_growth":0.12,"analyst_target_price":47.2,"analyst_number":2,"beta":1.006,"fifty_two_week_high":42.58,"fifty_two_week_low":24.93,"fifty_day_ma":40.06,"two_hundred_day_ma":37.11,"shares_outstanding":44156600,"forward_pe":12.8,"price_to_sales":4.095,"price_to_book":1.257,"ev_to_revenue":5.24,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:45:58.000873+00:00"},"optionObservedAt":"2026-10-22T19:59:16.322Z","bars":[{"c":38.78,"h":38.81,"l":38.43,"n":57,"o":38.63,"t":"2026-10-16T13:30:00Z","v":8407,"vw":38.724749},{"c":39.1,"h":39.18,"l":39.035,"n":46,"o":39.12,"t":"2026-10-16T13:35:00Z","v":2455,"vw":39.127315},{"c":39.11,"h":39.11,"l":38.98,"n":32,"o":38.99,"t":"2026-10-16T13:40:00Z","v":1222,"vw":39.005},{"c":39.115,"h":39.115,"l":39.115,"n":8,"o":39.115,"t":"2026-10-16T13:50:00Z","v":960,"vw":39.115},{"c":39.09,"h":39.09,"l":39.09,"n":2,"o":39.09,"t":"2026-10-16T13:55:00Z","v":104,"vw":39.09},{"c":38.97,"h":38.98,"l":38.93,"n":32,"o":38.98,"t":"2026-10-16T14:00:00Z","v":1721,"vw":38.964407},{"c":38.98,"h":39.06,"l":38.98,"n":68,"o":39.06,"t":"2026-10-16T14:05:00Z","v":1093,"vw":39.018005},{"c":38.95,"h":39.14,"l":38.95,"n":38,"o":39.14,"t":"2026-10-16T14:10:00Z","v":1074,"vw":39.007308},{"c":39.04,"h":39.06,"l":39.04,"n":21,"o":39.05,"t":"2026-10-16T14:15:00Z","v":606,"vw":39.05},{"c":39.18,"h":39.18,"l":39.18,"n":9,"o":39.18,"t":"2026-10-16T14:20:00Z","v":184,"vw":39.18},{"c":39.1,"h":39.24,"l":39.1,"n":51,"o":39.24,"t":"2026-10-16T14:25:00Z","v":1385,"vw":39.164},{"c":39.1,"h":39.165,"l":39.1,"n":42,"o":39.165,"t":"2026-10-16T14:30:00Z","v":1060,"vw":39.1325},{"c":39.005,"h":39.06,"l":39.005,"n":9,"o":39.06,"t":"2026-10-16T14:35:00Z","v":280,"vw":39.0325},{"c":39.03,"h":39.03,"l":39,"n":47,"o":39.01,"t":"2026-10-16T14:40:00Z","v":1328,"vw":39.015981},{"c":39.02,"h":39.07,"l":39.02,"n":85,"o":39.07,"t":"2026-10-16T14:45:00Z","v":5344,"vw":39.047293},{"c":39.12,"h":39.12,"l":39.12,"n":4,"o":39.12,"t":"2026-10-16T14:50:00Z","v":170,"vw":39.12},{"c":39.16,"h":39.16,"l":39.14,"n":49,"o":39.14,"t":"2026-10-16T14:55:00Z","v":1254,"vw":39.149216},{"c":39.21,"h":39.21,"l":39.11,"n":99,"o":39.195,"t":"2026-10-16T15:00:00Z","v":3513,"vw":39.164832},{"c":39.19,"h":39.22,"l":39.19,"n":27,"o":39.1928,"t":"2026-10-16T15:05:00Z","v":1248,"vw":39.205065},{"c":39.175,"h":39.175,"l":39.175,"n":1,"o":39.175,"t":"2026-10-16T15:10:00Z","v":100,"vw":39.175},{"c":39.04,"h":39.12,"l":39.04,"n":43,"o":39.12,"t":"2026-10-16T15:20:00Z","v":1689,"vw":39.093125},{"c":38.98,"h":38.98,"l":38.98,"n":27,"o":38.98,"t":"2026-10-16T15:30:00Z","v":1017,"vw":38.98},{"c":38.92,"h":38.97,"l":38.895,"n":71,"o":38.97,"t":"2026-10-16T15:40:00Z","v":2040,"vw":38.920714},{"c":38.93,"h":38.95,"l":38.93,"n":60,"o":38.95,"t":"2026-10-16T15:45:00Z","v":1923,"vw":38.94},{"c":38.92,"h":38.93,"l":38.92,"n":30,"o":38.93,"t":"2026-10-16T15:50:00Z","v":1292,"vw":38.927696},{"c":38.8275,"h":38.86,"l":38.82,"n":23,"o":38.86,"t":"2026-10-16T16:00:00Z","v":1113,"vw":38.847815},{"c":38.815,"h":38.85,"l":38.81,"n":24,"o":38.84,"t":"2026-10-16T16:05:00Z","v":1461,"vw":38.825417},{"c":38.77,"h":38.77,"l":38.77,"n":85,"o":38.77,"t":"2026-10-16T16:10:00Z","v":1420,"vw":38.77},{"c":38.695,"h":38.72,"l":38.695,"n":44,"o":38.72,"t":"2026-10-16T16:15:00Z","v":1035,"vw":38.709925},{"c":38.73,"h":38.73,"l":38.7,"n":53,"o":38.705,"t":"2026-10-16T16:20:00Z","v":1333,"vw":38.714694},{"c":38.775,"h":38.795,"l":38.735,"n":39,"o":38.735,"t":"2026-10-16T16:25:00Z","v":1312,"vw":38.77556},{"c":38.8,"h":38.83,"l":38.79,"n":54,"o":38.79,"t":"2026-10-16T16:30:00Z","v":1968,"vw":38.798554},{"c":38.79,"h":38.83,"l":38.755,"n":123,"o":38.79,"t":"2026-10-16T16:35:00Z","v":6208,"vw":38.781307},{"c":38.86,"h":38.86,"l":38.83,"n":81,"o":38.84,"t":"2026-10-16T16:40:00Z","v":3833,"vw":38.844056},{"c":38.7,"h":38.88,"l":38.7,"n":106,"o":38.88,"t":"2026-10-16T16:45:00Z","v":10763,"vw":38.793323},{"c":38.755,"h":38.755,"l":38.675,"n":55,"o":38.675,"t":"2026-10-16T16:50:00Z","v":3497,"vw":38.73259},{"c":38.77,"h":38.79,"l":38.76,"n":18,"o":38.76,"t":"2026-10-16T16:55:00Z","v":802,"vw":38.7725},{"c":38.75,"h":38.77,"l":38.75,"n":45,"o":38.76,"t":"2026-10-16T17:00:00Z","v":1039,"vw":38.7575},{"c":38.69,"h":38.76,"l":38.69,"n":56,"o":38.735,"t":"2026-10-16T17:05:00Z","v":1561,"vw":38.712565},{"c":38.67,"h":38.695,"l":38.655,"n":46,"o":38.695,"t":"2026-10-16T17:10:00Z","v":1677,"vw":38.680625},{"c":38.67,"h":38.675,"l":38.655,"n":22,"o":38.655,"t":"2026-10-16T17:15:00Z","v":698,"vw":38.66875},{"c":38.7,"h":38.7,"l":38.67,"n":54,"o":38.67,"t":"2026-10-16T17:20:00Z","v":1525,"vw":38.689167},{"c":38.84,"h":38.84,"l":38.73,"n":57,"o":38.73,"t":"2026-10-16T17:25:00Z","v":1280,"vw":38.802},{"c":38.76,"h":38.83,"l":38.76,"n":49,"o":38.83,"t":"2026-10-16T17:30:00Z","v":1787,"vw":38.785},{"c":38.81,"h":38.81,"l":38.8,"n":38,"o":38.8,"t":"2026-10-16T17:35:00Z","v":1488,"vw":38.805},{"c":38.84,"h":38.85,"l":38.77,"n":59,"o":38.77,"t":"2026-10-16T17:40:00Z","v":4231,"vw":38.831613},{"c":38.825,"h":38.825,"l":38.825,"n":7,"o":38.825,"t":"2026-10-16T17:45:00Z","v":226,"vw":38.825},{"c":38.705,"h":38.79,"l":38.705,"n":45,"o":38.79,"t":"2026-10-16T17:50:00Z","v":1654,"vw":38.778073},{"c":38.74,"h":38.76,"l":38.72,"n":43,"o":38.72,"t":"2026-10-16T17:55:00Z","v":2084,"vw":38.749005},{"c":38.72,"h":38.75,"l":38.72,"n":65,"o":38.75,"t":"2026-10-16T18:00:00Z","v":1891,"vw":38.726341},{"c":38.72,"h":38.72,"l":38.72,"n":22,"o":38.72,"t":"2026-10-16T18:05:00Z","v":969,"vw":38.72},{"c":38.815,"h":38.815,"l":38.76,"n":48,"o":38.76,"t":"2026-10-16T18:10:00Z","v":1323,"vw":38.787143},{"c":38.78,"h":38.81,"l":38.78,"n":42,"o":38.81,"t":"2026-10-16T18:15:00Z","v":1207,"vw":38.7975},{"c":38.805,"h":38.82,"l":38.77,"n":87,"o":38.775,"t":"2026-10-16T18:20:00Z","v":3066,"vw":38.789407},{"c":38.78,"h":38.825,"l":38.78,"n":90,"o":38.825,"t":"2026-10-16T18:25:00Z","v":1525,"vw":38.797801},{"c":38.78,"h":38.78,"l":38.775,"n":91,"o":38.78,"t":"2026-10-16T18:30:00Z","v":5399,"vw":38.779053},{"c":38.805,"h":38.805,"l":38.76,"n":117,"o":38.78,"t":"2026-10-16T18:35:00Z","v":3690,"vw":38.773671},{"c":38.705,"h":38.78,"l":38.705,"n":98,"o":38.78,"t":"2026-10-16T18:40:00Z","v":3273,"vw":38.750531},{"c":38.72,"h":38.72,"l":38.715,"n":17,"o":38.715,"t":"2026-10-16T18:45:00Z","v":491,"vw":38.7175},{"c":38.735,"h":38.77,"l":38.73,"n":56,"o":38.76,"t":"2026-10-16T18:50:00Z","v":2530,"vw":38.745755},{"c":38.765,"h":38.765,"l":38.74,"n":54,"o":38.74,"t":"2026-10-16T18:55:00Z","v":813,"vw":38.751667},{"c":38.71,"h":38.74,"l":38.68,"n":104,"o":38.74,"t":"2026-10-16T19:00:00Z","v":3617,"vw":38.715369},{"c":38.745,"h":38.745,"l":38.73,"n":35,"o":38.73,"t":"2026-10-16T19:05:00Z","v":803,"vw":38.735},{"c":38.74,"h":38.76,"l":38.715,"n":81,"o":38.745,"t":"2026-10-16T19:10:00Z","v":3050,"vw":38.736172},{"c":38.81,"h":38.81,"l":38.725,"n":99,"o":38.725,"t":"2026-10-16T19:15:00Z","v":2600,"vw":38.755589},{"c":38.76,"h":38.785,"l":38.76,"n":103,"o":38.78,"t":"2026-10-16T19:20:00Z","v":3111,"vw":38.766723},{"c":38.78,"h":38.785,"l":38.75,"n":144,"o":38.75,"t":"2026-10-16T19:25:00Z","v":5489,"vw":38.762472},{"c":38.795,"h":38.795,"l":38.77,"n":59,"o":38.77,"t":"2026-10-16T19:30:00Z","v":2143,"vw":38.773906},{"c":38.77,"h":38.8,"l":38.77,"n":108,"o":38.79,"t":"2026-10-16T19:35:00Z","v":3502,"vw":38.77949},{"c":38.72,"h":38.75,"l":38.71,"n":170,"o":38.75,"t":"2026-10-16T19:40:00Z","v":6779,"vw":38.732839},{"c":38.78,"h":38.78,"l":38.7,"n":112,"o":38.71,"t":"2026-10-16T19:45:00Z","v":3679,"vw":38.731945},{"c":38.89,"h":38.905,"l":38.81,"n":247,"o":38.81,"t":"2026-10-16T19:50:00Z","v":10003,"vw":38.873873},{"c":38.81,"h":38.88,"l":38.8,"n":694,"o":38.88,"t":"2026-10-16T19:55:00Z","v":30596,"vw":38.859087},{"c":38.68,"h":38.83,"l":38.68,"n":15,"o":38.73,"t":"2026-10-16T20:00:00Z","v":57276,"vw":38.829023},{"c":38.78,"h":38.78,"l":38.78,"n":13,"o":38.78,"t":"2026-10-16T20:45:00Z","v":1149,"vw":38.78},{"c":38.885,"h":38.885,"l":38.635,"n":10,"o":38.68,"t":"2026-10-19T13:30:00Z","v":1657,"vw":38.690025},{"c":38.725,"h":38.725,"l":38.725,"n":2,"o":38.725,"t":"2026-10-19T13:35:00Z","v":101,"vw":38.725},{"c":38.75,"h":38.75,"l":38.75,"n":4,"o":38.75,"t":"2026-10-19T13:45:00Z","v":415,"vw":38.75},{"c":38.765,"h":38.765,"l":38.765,"n":4,"o":38.765,"t":"2026-10-19T13:55:00Z","v":189,"vw":38.765},{"c":38.765,"h":38.765,"l":38.765,"n":6,"o":38.765,"t":"2026-10-19T14:00:00Z","v":401,"vw":38.765},{"c":38.77,"h":38.77,"l":38.77,"n":4,"o":38.77,"t":"2026-10-19T14:05:00Z","v":196,"vw":38.77},{"c":38.775,"h":38.775,"l":38.635,"n":30,"o":38.77,"t":"2026-10-19T14:15:00Z","v":743,"vw":38.749167},{"c":38.79,"h":38.95,"l":38.65,"n":152,"o":38.72,"t":"2026-10-19T14:20:00Z","v":6103,"vw":38.744758},{"c":38.79,"h":38.79,"l":38.79,"n":9,"o":38.79,"t":"2026-10-19T14:25:00Z","v":201,"vw":38.79},{"c":38.8,"h":38.8,"l":38.8,"n":23,"o":38.8,"t":"2026-10-19T14:30:00Z","v":984,"vw":38.8},{"c":38.77,"h":38.815,"l":38.72,"n":140,"o":38.72,"t":"2026-10-19T14:35:00Z","v":3094,"vw":38.774688},{"c":38.78,"h":38.78,"l":38.74,"n":72,"o":38.75,"t":"2026-10-19T14:40:00Z","v":1795,"vw":38.767261},{"c":38.73,"h":38.76,"l":38.72,"n":57,"o":38.73,"t":"2026-10-19T14:45:00Z","v":1093,"vw":38.733273},{"c":38.77,"h":38.78,"l":38.75,"n":100,"o":38.75,"t":"2026-10-19T14:50:00Z","v":2044,"vw":38.7763},{"c":38.865,"h":38.865,"l":38.79,"n":89,"o":38.79,"t":"2026-10-19T14:55:00Z","v":4863,"vw":38.82288},{"c":38.89,"h":38.89,"l":38.85,"n":126,"o":38.86,"t":"2026-10-19T15:00:00Z","v":5381,"vw":38.857023},{"c":38.91,"h":38.915,"l":38.91,"n":50,"o":38.915,"t":"2026-10-19T15:05:00Z","v":840,"vw":38.9125},{"c":38.975,"h":38.975,"l":38.96,"n":46,"o":38.96,"t":"2026-10-19T15:10:00Z","v":1501,"vw":38.973125},{"c":38.94,"h":38.98,"l":38.94,"n":53,"o":38.98,"t":"2026-10-19T15:15:00Z","v":1919,"vw":38.955147},{"c":38.94,"h":38.94,"l":38.94,"n":11,"o":38.94,"t":"2026-10-19T15:20:00Z","v":229,"vw":38.94},{"c":38.9,"h":38.94,"l":38.89,"n":50,"o":38.93,"t":"2026-10-19T15:25:00Z","v":1775,"vw":38.903334},{"c":38.9,"h":38.9,"l":38.9,"n":9,"o":38.9,"t":"2026-10-19T15:30:00Z","v":419,"vw":38.9},{"c":38.97,"h":38.97,"l":38.92,"n":74,"o":38.93,"t":"2026-10-19T15:35:00Z","v":2513,"vw":38.944092},{"c":38.945,"h":38.95,"l":38.945,"n":30,"o":38.95,"t":"2026-10-19T15:40:00Z","v":514,"vw":38.946667},{"c":38.945,"h":38.945,"l":38.945,"n":13,"o":38.945,"t":"2026-10-19T15:45:00Z","v":305,"vw":38.945},{"c":38.92,"h":38.955,"l":38.92,"n":66,"o":38.94,"t":"2026-10-19T15:50:00Z","v":1535,"vw":38.940714},{"c":38.92,"h":38.92,"l":38.91,"n":35,"o":38.91,"t":"2026-10-19T15:55:00Z","v":746,"vw":38.916396},{"c":38.89,"h":38.94,"l":38.87,"n":117,"o":38.94,"t":"2026-10-19T16:00:00Z","v":2642,"vw":38.911667},{"c":38.9,"h":38.9,"l":38.9,"n":24,"o":38.9,"t":"2026-10-19T16:05:00Z","v":343,"vw":38.9},{"c":38.87,"h":38.87,"l":38.87,"n":34,"o":38.87,"t":"2026-10-19T16:10:00Z","v":715,"vw":38.87},{"c":38.89,"h":38.89,"l":38.89,"n":34,"o":38.89,"t":"2026-10-19T16:15:00Z","v":737,"vw":38.89},{"c":38.895,"h":38.91,"l":38.88,"n":24,"o":38.91,"t":"2026-10-19T16:20:00Z","v":1106,"vw":38.896667},{"c":38.865,"h":38.88,"l":38.865,"n":34,"o":38.88,"t":"2026-10-19T16:25:00Z","v":670,"vw":38.8725},{"c":38.82,"h":38.87,"l":38.82,"n":110,"o":38.87,"t":"2026-10-19T16:30:00Z","v":5317,"vw":38.839068},{"c":38.83,"h":38.83,"l":38.83,"n":39,"o":38.83,"t":"2026-10-19T16:35:00Z","v":537,"vw":38.83},{"c":38.83,"h":38.83,"l":38.83,"n":51,"o":38.83,"t":"2026-10-19T16:40:00Z","v":2206,"vw":38.83},{"c":38.755,"h":38.83,"l":38.72,"n":214,"o":38.83,"t":"2026-10-19T16:45:00Z","v":8672,"vw":38.799143},{"c":38.72,"h":38.72,"l":38.72,"n":22,"o":38.72,"t":"2026-10-19T16:50:00Z","v":296,"vw":38.72},{"c":38.765,"h":38.765,"l":38.755,"n":27,"o":38.76,"t":"2026-10-19T16:55:00Z","v":974,"vw":38.76},{"c":38.72,"h":38.75,"l":38.72,"n":45,"o":38.75,"t":"2026-10-19T17:00:00Z","v":1313,"vw":38.733334},{"c":38.67,"h":38.67,"l":38.67,"n":16,"o":38.67,"t":"2026-10-19T17:05:00Z","v":294,"vw":38.67},{"c":38.62,"h":38.63,"l":38.62,"n":33,"o":38.63,"t":"2026-10-19T17:10:00Z","v":895,"vw":38.621976},{"c":38.63,"h":38.63,"l":38.59,"n":42,"o":38.59,"t":"2026-10-19T17:15:00Z","v":1178,"vw":38.622},{"c":38.64,"h":38.64,"l":38.64,"n":36,"o":38.64,"t":"2026-10-19T17:20:00Z","v":1263,"vw":38.64},{"c":38.62,"h":38.62,"l":38.62,"n":8,"o":38.62,"t":"2026-10-19T17:25:00Z","v":277,"vw":38.62},{"c":38.69,"h":38.69,"l":38.66,"n":88,"o":38.66,"t":"2026-10-19T17:30:00Z","v":3514,"vw":38.667191},{"c":38.68,"h":38.69,"l":38.66,"n":68,"o":38.69,"t":"2026-10-19T17:35:00Z","v":1636,"vw":38.6725},{"c":38.735,"h":38.735,"l":38.735,"n":45,"o":38.735,"t":"2026-10-19T17:40:00Z","v":869,"vw":38.735},{"c":38.71,"h":38.71,"l":38.69,"n":58,"o":38.695,"t":"2026-10-19T17:45:00Z","v":1063,"vw":38.698333},{"c":38.7,"h":38.705,"l":38.7,"n":62,"o":38.7,"t":"2026-10-19T17:55:00Z","v":1142,"vw":38.701449},{"c":38.64,"h":38.71,"l":38.63,"n":80,"o":38.71,"t":"2026-10-19T18:00:00Z","v":5468,"vw":38.694643},{"c":38.63,"h":38.645,"l":38.63,"n":49,"o":38.645,"t":"2026-10-19T18:05:00Z","v":1729,"vw":38.637692},{"c":38.62,"h":38.64,"l":38.6,"n":65,"o":38.62,"t":"2026-10-19T18:10:00Z","v":1896,"vw":38.621818},{"c":38.65,"h":38.65,"l":38.61,"n":39,"o":38.61,"t":"2026-10-19T18:15:00Z","v":845,"vw":38.628333},{"c":38.63,"h":38.65,"l":38.63,"n":29,"o":38.65,"t":"2026-10-19T18:20:00Z","v":795,"vw":38.635816},{"c":38.635,"h":38.645,"l":38.635,"n":44,"o":38.645,"t":"2026-10-19T18:25:00Z","v":938,"vw":38.64},{"c":38.62,"h":38.62,"l":38.6,"n":51,"o":38.61,"t":"2026-10-19T18:30:00Z","v":1017,"vw":38.607408},{"c":38.64,"h":38.64,"l":38.625,"n":31,"o":38.63,"t":"2026-10-19T18:35:00Z","v":614,"vw":38.631593},{"c":38.63,"h":38.635,"l":38.63,"n":35,"o":38.635,"t":"2026-10-19T18:40:00Z","v":522,"vw":38.6325},{"c":38.6,"h":38.6,"l":38.6,"n":54,"o":38.6,"t":"2026-10-19T18:45:00Z","v":1035,"vw":38.6},{"c":38.59,"h":38.6,"l":38.575,"n":92,"o":38.6,"t":"2026-10-19T18:50:00Z","v":2590,"vw":38.584431},{"c":38.605,"h":38.605,"l":38.6,"n":35,"o":38.6,"t":"2026-10-19T18:55:00Z","v":802,"vw":38.6025},{"c":38.595,"h":38.605,"l":38.595,"n":21,"o":38.605,"t":"2026-10-19T19:05:00Z","v":347,"vw":38.6},{"c":38.58,"h":38.58,"l":38.56,"n":99,"o":38.58,"t":"2026-10-19T19:10:00Z","v":1963,"vw":38.573333},{"c":38.63,"h":38.63,"l":38.585,"n":72,"o":38.6,"t":"2026-10-19T19:15:00Z","v":1630,"vw":38.595665},{"c":38.6,"h":38.64,"l":38.6,"n":65,"o":38.62,"t":"2026-10-19T19:20:00Z","v":1208,"vw":38.618854},{"c":38.595,"h":38.6,"l":38.595,"n":59,"o":38.6,"t":"2026-10-19T19:25:00Z","v":1331,"vw":38.598333},{"c":38.65,"h":38.67,"l":38.57,"n":172,"o":38.57,"t":"2026-10-19T19:30:00Z","v":6473,"vw":38.636744},{"c":38.65,"h":38.66,"l":38.63,"n":118,"o":38.63,"t":"2026-10-19T19:35:00Z","v":2172,"vw":38.64},{"c":38.615,"h":38.67,"l":38.61,"n":163,"o":38.67,"t":"2026-10-19T19:40:00Z","v":4578,"vw":38.659565},{"c":38.58,"h":38.64,"l":38.58,"n":130,"o":38.615,"t":"2026-10-19T19:45:00Z","v":2931,"vw":38.618061},{"c":38.61,"h":38.61,"l":38.57,"n":254,"o":38.58,"t":"2026-10-19T19:50:00Z","v":8250,"vw":38.597965},{"c":38.68,"h":38.7,"l":38.56,"n":1124,"o":38.58,"t":"2026-10-19T19:55:00Z","v":61075,"vw":38.635883},{"c":38.7,"h":38.7,"l":38.7,"n":21,"o":38.7,"t":"2026-10-19T20:00:00Z","v":59777,"vw":38.7},{"c":39.11,"h":39.11,"l":39.11,"n":8,"o":39.11,"t":"2026-10-20T11:15:00Z","v":406,"vw":39.11},{"c":39.005,"h":39.31,"l":38.13,"n":390,"o":39.11,"t":"2026-10-20T13:30:00Z","v":44253,"vw":38.811712},{"c":39.57,"h":39.71,"l":39.1,"n":130,"o":39.1725,"t":"2026-10-20T13:35:00Z","v":7465,"vw":39.303107},{"c":39.635,"h":40,"l":39.635,"n":63,"o":40,"t":"2026-10-20T13:40:00Z","v":6077,"vw":39.684388},{"c":40.08,"h":40.2,"l":39.88,"n":117,"o":39.99,"t":"2026-10-20T13:45:00Z","v":7751,"vw":40.004561},{"c":40.235,"h":40.4599,"l":39.96,"n":77,"o":40.16,"t":"2026-10-20T13:50:00Z","v":6804,"vw":40.159003},{"c":39.99,"h":40.21,"l":39.91,"n":170,"o":40.21,"t":"2026-10-20T13:55:00Z","v":8664,"vw":40.035392},{"c":39.83,"h":40.03,"l":39.83,"n":108,"o":39.99,"t":"2026-10-20T14:00:00Z","v":5812,"vw":39.924949},{"c":39.88,"h":39.89,"l":39.675,"n":85,"o":39.7775,"t":"2026-10-20T14:05:00Z","v":1779,"vw":39.774763},{"c":39.7,"h":39.9,"l":39.7,"n":61,"o":39.87,"t":"2026-10-20T14:10:00Z","v":4879,"vw":39.856753},{"c":39.87,"h":39.87,"l":39.635,"n":227,"o":39.77,"t":"2026-10-20T14:15:00Z","v":10801,"vw":39.729056},{"c":40.12,"h":40.15,"l":39.85,"n":235,"o":39.87,"t":"2026-10-20T14:20:00Z","v":13907,"vw":39.999612},{"c":40.085,"h":40.165,"l":40.0045,"n":83,"o":40.15,"t":"2026-10-20T14:25:00Z","v":7544,"vw":40.084392},{"c":39.83,"h":40.02,"l":39.83,"n":98,"o":40.02,"t":"2026-10-20T14:30:00Z","v":2236,"vw":39.934238},{"c":39.91,"h":39.95,"l":39.82,"n":138,"o":39.92,"t":"2026-10-20T14:35:00Z","v":3418,"vw":39.890769},{"c":39.895,"h":40,"l":39.77,"n":106,"o":39.9,"t":"2026-10-20T14:40:00Z","v":5613,"vw":39.810477},{"c":39.88,"h":39.91,"l":39.87,"n":152,"o":39.895,"t":"2026-10-20T14:45:00Z","v":4573,"vw":39.88431},{"c":39.76,"h":39.92,"l":39.74,"n":280,"o":39.9,"t":"2026-10-20T14:50:00Z","v":12973,"vw":39.805109},{"c":39.785,"h":39.785,"l":39.69,"n":310,"o":39.755,"t":"2026-10-20T14:55:00Z","v":14636,"vw":39.714001},{"c":39.96,"h":40.07,"l":39.75,"n":387,"o":39.76,"t":"2026-10-20T15:00:00Z","v":27509,"vw":39.948048},{"c":39.82,"h":39.96,"l":39.77,"n":208,"o":39.96,"t":"2026-10-20T15:05:00Z","v":6872,"vw":39.812044},{"c":39.76,"h":39.85,"l":39.76,"n":91,"o":39.81,"t":"2026-10-20T15:10:00Z","v":2835,"vw":39.792107},{"c":39.57,"h":39.75,"l":39.57,"n":116,"o":39.75,"t":"2026-10-20T15:15:00Z","v":5453,"vw":39.696297},{"c":39.63,"h":39.63,"l":39.62,"n":37,"o":39.62,"t":"2026-10-20T15:20:00Z","v":1724,"vw":39.623333},{"c":39.575,"h":39.61,"l":39.47,"n":229,"o":39.61,"t":"2026-10-20T15:25:00Z","v":6723,"vw":39.541578},{"c":39.57,"h":39.59,"l":39.55,"n":101,"o":39.55,"t":"2026-10-20T15:30:00Z","v":4756,"vw":39.553456},{"c":39.61,"h":39.64,"l":39.6,"n":132,"o":39.62,"t":"2026-10-20T15:35:00Z","v":3838,"vw":39.619797},{"c":39.67,"h":39.7,"l":39.62,"n":143,"o":39.62,"t":"2026-10-20T15:40:00Z","v":5023,"vw":39.676282},{"c":39.66,"h":39.66,"l":39.66,"n":11,"o":39.66,"t":"2026-10-20T15:45:00Z","v":134,"vw":39.66},{"c":39.61,"h":39.69,"l":39.59,"n":123,"o":39.65,"t":"2026-10-20T15:50:00Z","v":8529,"vw":39.64687},{"c":39.565,"h":39.565,"l":39.54,"n":21,"o":39.55,"t":"2026-10-20T15:55:00Z","v":591,"vw":39.54875},{"c":39.48,"h":39.56,"l":39.48,"n":47,"o":39.56,"t":"2026-10-20T16:00:00Z","v":1894,"vw":39.488462},{"c":39.5,"h":39.58,"l":39.5,"n":94,"o":39.53,"t":"2026-10-20T16:05:00Z","v":2519,"vw":39.5575},{"c":39.455,"h":39.49,"l":39.4525,"n":68,"o":39.49,"t":"2026-10-20T16:10:00Z","v":1656,"vw":39.471},{"c":39.37,"h":39.445,"l":39.37,"n":82,"o":39.44,"t":"2026-10-20T16:15:00Z","v":1210,"vw":39.416392},{"c":39.43,"h":39.43,"l":39.37,"n":40,"o":39.4,"t":"2026-10-20T16:20:00Z","v":1830,"vw":39.410673},{"c":39.44,"h":39.455,"l":39.43,"n":34,"o":39.455,"t":"2026-10-20T16:25:00Z","v":1724,"vw":39.444649},{"c":39.43,"h":39.46,"l":39.39,"n":169,"o":39.45,"t":"2026-10-20T16:30:00Z","v":4938,"vw":39.432541},{"c":39.39,"h":39.46,"l":39.39,"n":145,"o":39.46,"t":"2026-10-20T16:35:00Z","v":9594,"vw":39.453163},{"c":39.5,"h":39.545,"l":39.47,"n":129,"o":39.47,"t":"2026-10-20T16:40:00Z","v":4868,"vw":39.504117},{"c":39.515,"h":39.53,"l":39.5,"n":127,"o":39.5,"t":"2026-10-20T16:45:00Z","v":11055,"vw":39.503743},{"c":39.48,"h":39.57,"l":39.48,"n":172,"o":39.54,"t":"2026-10-20T16:50:00Z","v":5098,"vw":39.529702},{"c":39.5,"h":39.5,"l":39.48,"n":75,"o":39.5,"t":"2026-10-20T16:55:00Z","v":1796,"vw":39.485354},{"c":39.53,"h":39.53,"l":39.53,"n":16,"o":39.53,"t":"2026-10-20T17:00:00Z","v":233,"vw":39.53},{"c":39.44,"h":39.53,"l":39.44,"n":87,"o":39.501,"t":"2026-10-20T17:05:00Z","v":2108,"vw":39.496546},{"c":39.55,"h":39.55,"l":39.38,"n":192,"o":39.44,"t":"2026-10-20T17:10:00Z","v":10222,"vw":39.424215},{"c":39.59,"h":39.6,"l":39.55,"n":55,"o":39.55,"t":"2026-10-20T17:15:00Z","v":1849,"vw":39.560132},{"c":39.55,"h":39.575,"l":39.55,"n":57,"o":39.575,"t":"2026-10-20T17:25:00Z","v":1017,"vw":39.556068},{"c":39.55,"h":39.57,"l":39.55,"n":75,"o":39.55,"t":"2026-10-20T17:30:00Z","v":2250,"vw":39.555333},{"c":39.51,"h":39.58,"l":39.51,"n":65,"o":39.58,"t":"2026-10-20T17:35:00Z","v":1590,"vw":39.556213},{"c":39.47,"h":39.51,"l":39.47,"n":138,"o":39.51,"t":"2026-10-20T17:40:00Z","v":2092,"vw":39.492917},{"c":39.57,"h":39.61,"l":39.47,"n":169,"o":39.47,"t":"2026-10-20T17:45:00Z","v":10383,"vw":39.534474},{"c":39.45,"h":39.57,"l":39.45,"n":129,"o":39.57,"t":"2026-10-20T17:50:00Z","v":5474,"vw":39.500972},{"c":39.45,"h":39.465,"l":39.44,"n":33,"o":39.465,"t":"2026-10-20T17:55:00Z","v":1065,"vw":39.44875},{"c":39.6,"h":39.6,"l":39.46,"n":145,"o":39.46,"t":"2026-10-20T18:00:00Z","v":5889,"vw":39.521093},{"c":39.93,"h":39.93,"l":39.6,"n":243,"o":39.6,"t":"2026-10-20T18:05:00Z","v":14175,"vw":39.832352},{"c":39.89,"h":40.015,"l":39.89,"n":189,"o":39.9075,"t":"2026-10-20T18:10:00Z","v":16736,"vw":39.917027},{"c":39.91,"h":39.94,"l":39.87,"n":59,"o":39.93,"t":"2026-10-20T18:15:00Z","v":1416,"vw":39.899375},{"c":39.94,"h":39.94,"l":39.83,"n":175,"o":39.86,"t":"2026-10-20T18:20:00Z","v":6360,"vw":39.887092},{"c":40.12,"h":40.12,"l":39.92,"n":100,"o":39.93,"t":"2026-10-20T18:25:00Z","v":8508,"vw":40.032651},{"c":40.08,"h":40.095,"l":40,"n":170,"o":40.095,"t":"2026-10-20T18:30:00Z","v":7533,"vw":40.032784},{"c":40.07,"h":40.085,"l":40.07,"n":56,"o":40.085,"t":"2026-10-20T18:35:00Z","v":2018,"vw":40.075},{"c":40.07,"h":40.08,"l":40.02,"n":89,"o":40.07,"t":"2026-10-20T18:40:00Z","v":2454,"vw":40.066071},{"c":40.065,"h":40.07,"l":40.0488,"n":97,"o":40.0488,"t":"2026-10-20T18:45:00Z","v":4840,"vw":40.067576},{"c":40.14,"h":40.14,"l":39.99,"n":279,"o":40.065,"t":"2026-10-20T18:50:00Z","v":9517,"vw":40.047654},{"c":40.33,"h":40.33,"l":40.13,"n":128,"o":40.13,"t":"2026-10-20T18:55:00Z","v":12439,"vw":40.250231},{"c":40.4,"h":40.435,"l":40.3301,"n":175,"o":40.3301,"t":"2026-10-20T19:00:00Z","v":7495,"vw":40.383155},{"c":40.445,"h":40.475,"l":40.4,"n":92,"o":40.42,"t":"2026-10-20T19:05:00Z","v":3730,"vw":40.4429},{"c":40.41,"h":40.45,"l":40.38,"n":156,"o":40.41,"t":"2026-10-20T19:10:00Z","v":5490,"vw":40.41694},{"c":40.46,"h":40.49,"l":40.4,"n":126,"o":40.4,"t":"2026-10-20T19:15:00Z","v":4226,"vw":40.448279},{"c":40.52,"h":40.52,"l":40.43,"n":117,"o":40.46,"t":"2026-10-20T19:20:00Z","v":3713,"vw":40.492354},{"c":40.61,"h":40.7,"l":40.54,"n":272,"o":40.54,"t":"2026-10-20T19:25:00Z","v":14481,"vw":40.659932},{"c":40.725,"h":40.725,"l":40.6,"n":121,"o":40.6,"t":"2026-10-20T19:30:00Z","v":4446,"vw":40.702748},{"c":40.945,"h":40.95,"l":40.7,"n":356,"o":40.72,"t":"2026-10-20T19:35:00Z","v":16877,"vw":40.804488},{"c":41.03,"h":41.07,"l":40.99,"n":307,"o":40.99,"t":"2026-10-20T19:40:00Z","v":13602,"vw":41.043669},{"c":40.95,"h":41.148,"l":40.85,"n":426,"o":41.08,"t":"2026-10-20T19:45:00Z","v":25225,"vw":40.998284},{"c":40.88,"h":41.05,"l":40.88,"n":674,"o":40.98,"t":"2026-10-20T19:50:00Z","v":27460,"vw":40.94496},{"c":40.97,"h":41,"l":40.83,"n":1349,"o":40.91,"t":"2026-10-20T19:55:00Z","v":88482,"vw":40.939904},{"c":41.01,"h":41.01,"l":40.95,"n":15,"o":40.95,"t":"2026-10-20T20:00:00Z","v":204744,"vw":41.009753},{"c":40.945,"h":41.14,"l":40.86,"n":77,"o":40.86,"t":"2026-10-21T13:30:00Z","v":11276,"vw":40.939592},{"c":40.7,"h":41.08,"l":40.7,"n":241,"o":40.945,"t":"2026-10-21T13:35:00Z","v":12396,"vw":40.894636},{"c":40.85,"h":40.85,"l":40.66,"n":62,"o":40.695,"t":"2026-10-21T13:40:00Z","v":3857,"vw":40.769056},{"c":40.935,"h":41.06,"l":40.85,"n":48,"o":40.85,"t":"2026-10-21T13:45:00Z","v":2177,"vw":40.93424},{"c":41.01,"h":41.01,"l":40.82,"n":55,"o":40.82,"t":"2026-10-21T13:50:00Z","v":2471,"vw":40.961745},{"c":40.8,"h":40.965,"l":40.71,"n":63,"o":40.965,"t":"2026-10-21T13:55:00Z","v":2436,"vw":40.793545},{"c":40.785,"h":40.785,"l":40.785,"n":15,"o":40.785,"t":"2026-10-21T14:00:00Z","v":740,"vw":40.785},{"c":40.435,"h":40.675,"l":40.435,"n":65,"o":40.59,"t":"2026-10-21T14:05:00Z","v":2770,"vw":40.556866},{"c":40.535,"h":40.535,"l":40.535,"n":14,"o":40.535,"t":"2026-10-21T14:10:00Z","v":475,"vw":40.535},{"c":40.26,"h":40.5,"l":40.26,"n":166,"o":40.42,"t":"2026-10-21T14:15:00Z","v":5536,"vw":40.394107},{"c":40.33,"h":40.33,"l":40.23,"n":95,"o":40.265,"t":"2026-10-21T14:20:00Z","v":3491,"vw":40.287745},{"c":40.37,"h":40.39,"l":40.28,"n":121,"o":40.335,"t":"2026-10-21T14:25:00Z","v":5716,"vw":40.341927},{"c":40.41,"h":40.48,"l":40.41,"n":47,"o":40.43,"t":"2026-10-21T14:30:00Z","v":1467,"vw":40.452727},{"c":40.62,"h":40.62,"l":40.46,"n":48,"o":40.46,"t":"2026-10-21T14:35:00Z","v":1759,"vw":40.558136},{"c":40.55,"h":40.62,"l":40.55,"n":75,"o":40.62,"t":"2026-10-21T14:40:00Z","v":3209,"vw":40.598386},{"c":40.625,"h":40.625,"l":40.54,"n":102,"o":40.57,"t":"2026-10-21T14:45:00Z","v":5062,"vw":40.575048},{"c":40.46,"h":40.6,"l":40.46,"n":191,"o":40.6,"t":"2026-10-21T14:50:00Z","v":9073,"vw":40.522811},{"c":40.4,"h":40.5,"l":40.4,"n":130,"o":40.45,"t":"2026-10-21T14:55:00Z","v":2982,"vw":40.459917},{"c":40.36,"h":40.415,"l":40.35,"n":80,"o":40.37,"t":"2026-10-21T15:00:00Z","v":2828,"vw":40.37217},{"c":40.36,"h":40.36,"l":40.26,"n":134,"o":40.33,"t":"2026-10-21T15:05:00Z","v":4224,"vw":40.313763},{"c":40.37,"h":40.38,"l":40.33,"n":57,"o":40.38,"t":"2026-10-21T15:10:00Z","v":1318,"vw":40.354762},{"c":40.35,"h":40.37,"l":40.31,"n":40,"o":40.31,"t":"2026-10-21T15:15:00Z","v":1547,"vw":40.356},{"c":40.355,"h":40.41,"l":40.35,"n":148,"o":40.37,"t":"2026-10-21T15:20:00Z","v":3286,"vw":40.384806},{"c":40.45,"h":40.45,"l":40.36,"n":136,"o":40.365,"t":"2026-10-21T15:25:00Z","v":4795,"vw":40.396936},{"c":40.4,"h":40.48,"l":40.38,"n":193,"o":40.48,"t":"2026-10-21T15:30:00Z","v":6233,"vw":40.429919},{"c":40.4,"h":40.425,"l":40.4,"n":45,"o":40.4,"t":"2026-10-21T15:35:00Z","v":1270,"vw":40.408889},{"c":40.44,"h":40.44,"l":40.37,"n":67,"o":40.39,"t":"2026-10-21T15:40:00Z","v":1716,"vw":40.397894},{"c":40.435,"h":40.48,"l":40.41,"n":116,"o":40.41,"t":"2026-10-21T15:45:00Z","v":4318,"vw":40.442026},{"c":40.52,"h":40.52,"l":40.44,"n":49,"o":40.44,"t":"2026-10-21T15:50:00Z","v":1984,"vw":40.497692},{"c":40.5,"h":40.55,"l":40.5,"n":96,"o":40.54,"t":"2026-10-21T15:55:00Z","v":3440,"vw":40.524488},{"c":40.44,"h":40.485,"l":40.44,"n":41,"o":40.485,"t":"2026-10-21T16:00:00Z","v":761,"vw":40.455},{"c":40.43,"h":40.43,"l":40.39,"n":58,"o":40.41,"t":"2026-10-21T16:05:00Z","v":1334,"vw":40.404249},{"c":40.48,"h":40.48,"l":40.4,"n":51,"o":40.4,"t":"2026-10-21T16:10:00Z","v":1805,"vw":40.471796},{"c":40.43,"h":40.48,"l":40.38,"n":127,"o":40.48,"t":"2026-10-21T16:15:00Z","v":3350,"vw":40.415087},{"c":40.41,"h":40.415,"l":40.405,"n":20,"o":40.405,"t":"2026-10-21T16:20:00Z","v":567,"vw":40.40875},{"c":40.46,"h":40.49,"l":40.43,"n":103,"o":40.43,"t":"2026-10-21T16:25:00Z","v":4023,"vw":40.453663},{"c":40.48,"h":40.48,"l":40.4,"n":133,"o":40.44,"t":"2026-10-21T16:30:00Z","v":5340,"vw":40.436385},{"c":40.53,"h":40.53,"l":40.44,"n":226,"o":40.48,"t":"2026-10-21T16:35:00Z","v":5964,"vw":40.477234},{"c":40.54,"h":40.54,"l":40.54,"n":16,"o":40.54,"t":"2026-10-21T16:40:00Z","v":215,"vw":40.54},{"c":40.56,"h":40.56,"l":40.535,"n":23,"o":40.535,"t":"2026-10-21T16:45:00Z","v":477,"vw":40.551667},{"c":40.535,"h":40.535,"l":40.535,"n":22,"o":40.535,"t":"2026-10-21T16:55:00Z","v":512,"vw":40.535},{"c":40.535,"h":40.57,"l":40.53,"n":109,"o":40.56,"t":"2026-10-21T17:00:00Z","v":3359,"vw":40.553592},{"c":40.535,"h":40.535,"l":40.51,"n":17,"o":40.51,"t":"2026-10-21T17:05:00Z","v":383,"vw":40.5225},{"c":40.49,"h":40.535,"l":40.49,"n":74,"o":40.535,"t":"2026-10-21T17:10:00Z","v":1567,"vw":40.505},{"c":40.5,"h":40.52,"l":40.495,"n":36,"o":40.52,"t":"2026-10-21T17:15:00Z","v":891,"vw":40.50875},{"c":40.5,"h":40.5,"l":40.47,"n":61,"o":40.47,"t":"2026-10-21T17:20:00Z","v":2538,"vw":40.488591},{"c":40.49,"h":40.51,"l":40.49,"n":87,"o":40.49,"t":"2026-10-21T17:25:00Z","v":2900,"vw":40.507143},{"c":40.53,"h":40.53,"l":40.49,"n":126,"o":40.495,"t":"2026-10-21T17:30:00Z","v":5449,"vw":40.507812},{"c":40.51,"h":40.55,"l":40.51,"n":71,"o":40.53,"t":"2026-10-21T17:35:00Z","v":2632,"vw":40.535775},{"c":40.36,"h":40.53,"l":40.36,"n":135,"o":40.53,"t":"2026-10-21T17:40:00Z","v":5690,"vw":40.477937},{"c":40.42,"h":40.45,"l":40.35,"n":88,"o":40.35,"t":"2026-10-21T17:45:00Z","v":2491,"vw":40.406198},{"c":40.405,"h":40.41,"l":40.38,"n":66,"o":40.4,"t":"2026-10-21T17:50:00Z","v":2318,"vw":40.397071},{"c":40.38,"h":40.405,"l":40.37,"n":59,"o":40.405,"t":"2026-10-21T17:55:00Z","v":1916,"vw":40.388504},{"c":40.67,"h":40.67,"l":40.35,"n":274,"o":40.395,"t":"2026-10-21T18:00:00Z","v":10553,"vw":40.504195},{"c":40.57,"h":40.66,"l":40.57,"n":82,"o":40.6575,"t":"2026-10-21T18:05:00Z","v":3596,"vw":40.635879},{"c":40.48,"h":40.58,"l":40.48,"n":73,"o":40.58,"t":"2026-10-21T18:10:00Z","v":1834,"vw":40.536875},{"c":40.51,"h":40.525,"l":40.47,"n":44,"o":40.47,"t":"2026-10-21T18:15:00Z","v":864,"vw":40.504},{"c":40.48,"h":40.49,"l":40.48,"n":90,"o":40.49,"t":"2026-10-21T18:20:00Z","v":1393,"vw":40.483797},{"c":40.62,"h":40.62,"l":40.495,"n":135,"o":40.495,"t":"2026-10-21T18:25:00Z","v":5540,"vw":40.543152},{"c":40.655,"h":40.68,"l":40.64,"n":87,"o":40.66,"t":"2026-10-21T18:30:00Z","v":2481,"vw":40.66},{"c":40.62,"h":40.655,"l":40.61,"n":91,"o":40.62,"t":"2026-10-21T18:35:00Z","v":2606,"vw":40.625646},{"c":40.68,"h":40.68,"l":40.61,"n":83,"o":40.61,"t":"2026-10-21T18:40:00Z","v":2386,"vw":40.656},{"c":40.58,"h":40.73,"l":40.58,"n":210,"o":40.69,"t":"2026-10-21T18:45:00Z","v":6913,"vw":40.678637},{"c":40.54,"h":40.56,"l":40.5,"n":96,"o":40.56,"t":"2026-10-21T18:50:00Z","v":2952,"vw":40.527126},{"c":40.44,"h":40.515,"l":40.44,"n":70,"o":40.51,"t":"2026-10-21T18:55:00Z","v":2048,"vw":40.485556},{"c":40.39,"h":40.45,"l":40.36,"n":115,"o":40.45,"t":"2026-10-21T19:00:00Z","v":4541,"vw":40.405562},{"c":40.48,"h":40.48,"l":40.38,"n":190,"o":40.39,"t":"2026-10-21T19:05:00Z","v":5550,"vw":40.433289},{"c":40.415,"h":40.415,"l":40.365,"n":156,"o":40.405,"t":"2026-10-21T19:10:00Z","v":7574,"vw":40.399239},{"c":40.455,"h":40.455,"l":40.415,"n":83,"o":40.415,"t":"2026-10-21T19:15:00Z","v":2337,"vw":40.442083},{"c":40.5,"h":40.51,"l":40.48,"n":86,"o":40.48,"t":"2026-10-21T19:20:00Z","v":3618,"vw":40.490447},{"c":40.67,"h":40.67,"l":40.51,"n":184,"o":40.51,"t":"2026-10-21T19:25:00Z","v":6684,"vw":40.572237},{"c":40.64,"h":40.705,"l":40.62,"n":235,"o":40.68,"t":"2026-10-21T19:30:00Z","v":8124,"vw":40.661295},{"c":40.66,"h":40.67,"l":40.6,"n":147,"o":40.64,"t":"2026-10-21T19:35:00Z","v":6748,"vw":40.632595},{"c":40.75,"h":40.75,"l":40.67,"n":114,"o":40.67,"t":"2026-10-21T19:40:00Z","v":2658,"vw":40.705},{"c":40.685,"h":40.76,"l":40.67,"n":305,"o":40.75,"t":"2026-10-21T19:45:00Z","v":9900,"vw":40.716082},{"c":40.77,"h":40.79,"l":40.67,"n":248,"o":40.68,"t":"2026-10-21T19:50:00Z","v":8763,"vw":40.718137},{"c":40.71,"h":40.8,"l":40.58,"n":1092,"o":40.79,"t":"2026-10-21T19:55:00Z","v":40833,"vw":40.667047},{"c":40.72,"h":40.77,"l":40.72,"n":20,"o":40.77,"t":"2026-10-21T20:00:00Z","v":74987,"vw":40.720508},{"c":40.687,"h":40.76,"l":40.63,"n":22,"o":40.63,"t":"2026-10-22T13:30:00Z","v":2649,"vw":40.645032},{"c":41.09,"h":41.09,"l":40.935,"n":72,"o":40.97,"t":"2026-10-22T13:35:00Z","v":7666,"vw":40.994971},{"c":41.36,"h":41.41,"l":41.11,"n":179,"o":41.11,"t":"2026-10-22T13:45:00Z","v":9449,"vw":41.304981},{"c":41.325,"h":41.39,"l":41.25,"n":35,"o":41.31,"t":"2026-10-22T13:50:00Z","v":1785,"vw":41.315159},{"c":41.69,"h":41.69,"l":41.435,"n":44,"o":41.435,"t":"2026-10-22T13:55:00Z","v":2047,"vw":41.567798},{"c":41.585,"h":41.73,"l":41.585,"n":93,"o":41.73,"t":"2026-10-22T14:00:00Z","v":2949,"vw":41.613263},{"c":41.56,"h":41.67,"l":41.53,"n":59,"o":41.58,"t":"2026-10-22T14:05:00Z","v":2271,"vw":41.607804},{"c":41.67,"h":41.67,"l":41.66,"n":38,"o":41.67,"t":"2026-10-22T14:10:00Z","v":1423,"vw":41.66799},{"c":41.68,"h":41.74,"l":41.66,"n":63,"o":41.72,"t":"2026-10-22T14:15:00Z","v":2101,"vw":41.688153},{"c":41.75,"h":41.77,"l":41.66,"n":69,"o":41.67,"t":"2026-10-22T14:20:00Z","v":3989,"vw":41.671617},{"c":41.71,"h":41.775,"l":41.71,"n":81,"o":41.74,"t":"2026-10-22T14:25:00Z","v":2348,"vw":41.755442},{"c":41.55,"h":41.62,"l":41.55,"n":48,"o":41.62,"t":"2026-10-22T14:35:00Z","v":725,"vw":41.585},{"c":41.68,"h":41.68,"l":41.52,"n":68,"o":41.52,"t":"2026-10-22T14:40:00Z","v":1264,"vw":41.585},{"c":41.725,"h":41.725,"l":41.7,"n":45,"o":41.7,"t":"2026-10-22T14:45:00Z","v":821,"vw":41.710246},{"c":41.735,"h":41.78,"l":41.735,"n":50,"o":41.78,"t":"2026-10-22T14:50:00Z","v":776,"vw":41.7575},{"c":41.755,"h":41.76,"l":41.755,"n":30,"o":41.76,"t":"2026-10-22T14:55:00Z","v":303,"vw":41.7575},{"c":41.85,"h":41.85,"l":41.78,"n":108,"o":41.81,"t":"2026-10-22T15:00:00Z","v":2190,"vw":41.825},{"c":41.78,"h":41.825,"l":41.7704,"n":60,"o":41.8,"t":"2026-10-22T15:05:00Z","v":3267,"vw":41.800843},{"c":41.83,"h":41.83,"l":41.83,"n":19,"o":41.83,"t":"2026-10-22T15:10:00Z","v":435,"vw":41.83},{"c":41.88,"h":41.92,"l":41.845,"n":171,"o":41.86,"t":"2026-10-22T15:15:00Z","v":5286,"vw":41.879165},{"c":41.86,"h":41.87,"l":41.86,"n":20,"o":41.87,"t":"2026-10-22T15:20:00Z","v":440,"vw":41.866667},{"c":41.8001,"h":41.89,"l":41.8001,"n":56,"o":41.89,"t":"2026-10-22T15:25:00Z","v":1116,"vw":41.847867},{"c":41.81,"h":41.855,"l":41.78,"n":146,"o":41.85,"t":"2026-10-22T15:30:00Z","v":7598,"vw":41.84228},{"c":41.9,"h":41.9,"l":41.88,"n":24,"o":41.89,"t":"2026-10-22T15:35:00Z","v":541,"vw":41.89},{"c":41.91,"h":41.93,"l":41.84,"n":115,"o":41.86,"t":"2026-10-22T15:40:00Z","v":4799,"vw":41.893802},{"c":41.85,"h":41.885,"l":41.85,"n":57,"o":41.88,"t":"2026-10-22T15:45:00Z","v":1679,"vw":41.870556},{"c":41.84,"h":41.89,"l":41.84,"n":99,"o":41.88,"t":"2026-10-22T15:50:00Z","v":2141,"vw":41.864545},{"c":41.83,"h":41.85,"l":41.83,"n":26,"o":41.85,"t":"2026-10-22T15:55:00Z","v":720,"vw":41.836},{"c":41.74,"h":41.86,"l":41.74,"n":103,"o":41.86,"t":"2026-10-22T16:00:00Z","v":3727,"vw":41.801046},{"c":41.82,"h":41.82,"l":41.76,"n":131,"o":41.76,"t":"2026-10-22T16:05:00Z","v":4437,"vw":41.777808},{"c":41.92,"h":41.92,"l":41.79,"n":136,"o":41.82,"t":"2026-10-22T16:10:00Z","v":4707,"vw":41.827031},{"c":41.895,"h":42.01,"l":41.83,"n":149,"o":41.96,"t":"2026-10-22T16:15:00Z","v":13418,"vw":41.893952},{"c":42.01,"h":42.01,"l":41.9,"n":65,"o":41.9,"t":"2026-10-22T16:20:00Z","v":3388,"vw":41.934048},{"c":42.04,"h":42.07,"l":42.03,"n":82,"o":42.05,"t":"2026-10-22T16:25:00Z","v":2901,"vw":42.049421},{"c":42.05,"h":42.05,"l":42,"n":26,"o":42.02,"t":"2026-10-22T16:30:00Z","v":913,"vw":42.02},{"c":42.075,"h":42.08,"l":42.06,"n":77,"o":42.06,"t":"2026-10-22T16:35:00Z","v":2453,"vw":42.067161},{"c":42.1,"h":42.12,"l":42.08,"n":162,"o":42.085,"t":"2026-10-22T16:40:00Z","v":8299,"vw":42.093043},{"c":42.25,"h":42.25,"l":42.1,"n":127,"o":42.1,"t":"2026-10-22T16:45:00Z","v":4164,"vw":42.14328},{"c":42.2,"h":42.25,"l":42.2,"n":124,"o":42.25,"t":"2026-10-22T16:50:00Z","v":4475,"vw":42.232489},{"c":42.255,"h":42.275,"l":42.21,"n":127,"o":42.21,"t":"2026-10-22T16:55:00Z","v":7289,"vw":42.236955},{"c":42.22,"h":42.265,"l":42.22,"n":75,"o":42.265,"t":"2026-10-22T17:00:00Z","v":1737,"vw":42.244286},{"c":42.25,"h":42.275,"l":42.25,"n":63,"o":42.275,"t":"2026-10-22T17:05:00Z","v":989,"vw":42.2625},{"c":42.19,"h":42.245,"l":42.19,"n":68,"o":42.245,"t":"2026-10-22T17:10:00Z","v":2301,"vw":42.209615},{"c":42.14,"h":42.23,"l":42.13,"n":119,"o":42.16,"t":"2026-10-22T17:15:00Z","v":4035,"vw":42.174109},{"c":42.34,"h":42.34,"l":42.22,"n":179,"o":42.22,"t":"2026-10-22T17:20:00Z","v":7395,"vw":42.272826},{"c":42.365,"h":42.37,"l":42.36,"n":35,"o":42.36,"t":"2026-10-22T17:25:00Z","v":802,"vw":42.365},{"c":42.38,"h":42.38,"l":42.32,"n":82,"o":42.33,"t":"2026-10-22T17:30:00Z","v":1922,"vw":42.339975},{"c":42.355,"h":42.385,"l":42.325,"n":147,"o":42.35,"t":"2026-10-22T17:35:00Z","v":11014,"vw":42.351425},{"c":42.43,"h":42.465,"l":42.38,"n":67,"o":42.38,"t":"2026-10-22T17:40:00Z","v":2523,"vw":42.405625},{"c":42.455,"h":42.47,"l":42.37,"n":144,"o":42.39,"t":"2026-10-22T17:45:00Z","v":31607,"vw":42.415597},{"c":42.39,"h":42.53,"l":42.33,"n":315,"o":42.5,"t":"2026-10-22T17:50:00Z","v":48607,"vw":42.489381},{"c":42.315,"h":42.41,"l":42.31,"n":92,"o":42.41,"t":"2026-10-22T17:55:00Z","v":5284,"vw":42.349634},{"c":42.25,"h":42.315,"l":42.24,"n":96,"o":42.315,"t":"2026-10-22T18:00:00Z","v":2376,"vw":42.2845},{"c":42.27,"h":42.33,"l":42.255,"n":77,"o":42.32,"t":"2026-10-22T18:05:00Z","v":2770,"vw":42.296579},{"c":42.255,"h":42.295,"l":42.23,"n":99,"o":42.25,"t":"2026-10-22T18:10:00Z","v":3573,"vw":42.260476},{"c":42.3,"h":42.32,"l":42.25,"n":137,"o":42.25,"t":"2026-10-22T18:15:00Z","v":5234,"vw":42.286908},{"c":42.295,"h":42.3,"l":42.28,"n":55,"o":42.3,"t":"2026-10-22T18:20:00Z","v":1172,"vw":42.288333},{"c":42.265,"h":42.295,"l":42.26,"n":75,"o":42.295,"t":"2026-10-22T18:25:00Z","v":1994,"vw":42.265714},{"c":42.22,"h":42.265,"l":42.22,"n":79,"o":42.265,"t":"2026-10-22T18:30:00Z","v":2505,"vw":42.24875},{"c":42.2,"h":42.23,"l":42.19,"n":86,"o":42.19,"t":"2026-10-22T18:35:00Z","v":2430,"vw":42.213462},{"c":42.12,"h":42.17,"l":42.12,"n":84,"o":42.15,"t":"2026-10-22T18:40:00Z","v":2681,"vw":42.144573},{"c":42.19,"h":42.19,"l":42.16,"n":97,"o":42.16,"t":"2026-10-22T18:45:00Z","v":2341,"vw":42.173324},{"c":42.21,"h":42.23,"l":42.19,"n":197,"o":42.19,"t":"2026-10-22T18:50:00Z","v":6451,"vw":42.209803},{"c":42.235,"h":42.24,"l":42.235,"n":81,"o":42.24,"t":"2026-10-22T18:55:00Z","v":2243,"vw":42.236253},{"c":42.22,"h":42.25,"l":42.18,"n":259,"o":42.25,"t":"2026-10-22T19:00:00Z","v":11405,"vw":42.2305},{"c":42.27,"h":42.28,"l":42.26,"n":86,"o":42.26,"t":"2026-10-22T19:05:00Z","v":3039,"vw":42.271731},{"c":42.23,"h":42.28,"l":42.23,"n":142,"o":42.27,"t":"2026-10-22T19:10:00Z","v":3796,"vw":42.260278},{"c":42.335,"h":42.335,"l":42.25,"n":135,"o":42.26,"t":"2026-10-22T19:15:00Z","v":5300,"vw":42.290667},{"c":42.31,"h":42.42,"l":42.31,"n":242,"o":42.335,"t":"2026-10-22T19:20:00Z","v":7190,"vw":42.372073},{"c":42.305,"h":42.31,"l":42.28,"n":105,"o":42.29,"t":"2026-10-22T19:25:00Z","v":1984,"vw":42.29375},{"c":42.42,"h":42.42,"l":42.315,"n":435,"o":42.3175,"t":"2026-10-22T19:30:00Z","v":28102,"vw":42.389672},{"c":42.48,"h":42.48,"l":42.4,"n":381,"o":42.45,"t":"2026-10-22T19:35:00Z","v":14531,"vw":42.440675},{"c":42.49,"h":42.52,"l":42.37,"n":570,"o":42.5,"t":"2026-10-22T19:40:00Z","v":24538,"vw":42.451995},{"c":42.38,"h":42.54,"l":42.38,"n":249,"o":42.51,"t":"2026-10-22T19:45:00Z","v":15635,"vw":42.456103},{"c":42.45,"h":42.52,"l":42.33,"n":473,"o":42.39,"t":"2026-10-22T19:50:00Z","v":24026,"vw":42.448399},{"c":42.57,"h":42.58,"l":42.32,"n":1541,"o":42.45,"t":"2026-10-22T19:55:00Z","v":77556,"vw":42.488785},{"c":42.52,"h":42.535,"l":42.52,"n":27,"o":42.52,"t":"2026-10-22T20:00:00Z","v":91592,"vw":42.52003},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-22T20:30:00Z","v":100,"vw":42.52}],"history":[{"c":29.21,"h":30.67,"l":29.14,"n":4655,"o":30.67,"t":"2024-10-21T04:00:00Z","v":216920,"vw":29.55951},{"c":29.17,"h":29.34,"l":28.13,"n":4200,"o":28.5,"t":"2024-10-22T04:00:00Z","v":206952,"vw":28.902393},{"c":30.14,"h":30.16,"l":28.7,"n":5522,"o":29.12,"t":"2024-10-23T04:00:00Z","v":238639,"vw":29.9079},{"c":30.54,"h":30.67,"l":29.23,"n":4688,"o":30.23,"t":"2024-10-24T04:00:00Z","v":249351,"vw":30.53502},{"c":29.53,"h":31.18,"l":29.48,"n":5211,"o":30.87,"t":"2024-10-25T04:00:00Z","v":200182,"vw":29.756111},{"c":30.85,"h":31.05,"l":29.86,"n":4150,"o":30,"t":"2024-10-28T04:00:00Z","v":168621,"vw":30.707682},{"c":30.84,"h":30.86,"l":30.46,"n":3766,"o":30.71,"t":"2024-10-29T04:00:00Z","v":146082,"vw":30.761415},{"c":30.84,"h":31.8,"l":30.82,"n":4262,"o":30.84,"t":"2024-10-30T04:00:00Z","v":127089,"vw":31.063689},{"c":30.07,"h":31,"l":30.05,"n":2418,"o":31,"t":"2024-10-31T04:00:00Z","v":116013,"vw":30.279786},{"c":29.8,"h":30.75,"l":29.725,"n":3963,"o":30.43,"t":"2024-11-01T04:00:00Z","v":151941,"vw":29.979753},{"c":29.69,"h":30.18,"l":29.08,"n":3895,"o":29.72,"t":"2024-11-04T05:00:00Z","v":142032,"vw":29.725979},{"c":30.15,"h":30.2628,"l":29.43,"n":2827,"o":29.89,"t":"2024-11-05T05:00:00Z","v":91645,"vw":30.127978},{"c":34.66,"h":35.18,"l":32.08,"n":11736,"o":32.08,"t":"2024-11-06T05:00:00Z","v":724282,"vw":34.216339},{"c":33.05,"h":34.62,"l":32.78,"n":7202,"o":34.35,"t":"2024-11-07T05:00:00Z","v":313976,"vw":33.415471},{"c":33.44,"h":33.66,"l":32.9,"n":5245,"o":33.26,"t":"2024-11-08T05:00:00Z","v":286951,"vw":33.378211},{"c":34.43,"h":35.21,"l":33.8254,"n":5495,"o":33.86,"t":"2024-11-11T05:00:00Z","v":205717,"vw":34.576071},{"c":33.55,"h":34.155,"l":33.31,"n":14901,"o":34,"t":"2024-11-12T05:00:00Z","v":1296220,"vw":33.654895},{"c":33.76,"h":34.7176,"l":33.54,"n":8611,"o":33.95,"t":"2024-11-13T05:00:00Z","v":756848,"vw":33.90063},{"c":33.85,"h":34.49,"l":33.54,"n":6716,"o":34.03,"t":"2024-11-14T05:00:00Z","v":361310,"vw":33.978768},{"c":33.7,"h":34.3056,"l":33.06,"n":6788,"o":34.23,"t":"2024-11-15T05:00:00Z","v":345014,"vw":33.709263},{"c":35.29,"h":36.05,"l":33.82,"n":7732,"o":34.265,"t":"2024-11-18T05:00:00Z","v":433862,"vw":35.274729},{"c":34.8,"h":35.42,"l":34.47,"n":4853,"o":34.79,"t":"2024-11-19T05:00:00Z","v":257367,"vw":34.806865},{"c":34.69,"h":34.69,"l":33.9218,"n":4759,"o":34.65,"t":"2024-11-20T05:00:00Z","v":249619,"vw":34.499439},{"c":35,"h":35.75,"l":34.61,"n":7362,"o":34.85,"t":"2024-11-21T05:00:00Z","v":529339,"vw":35.028315},{"c":36.32,"h":36.5,"l":35.15,"n":9757,"o":35.33,"t":"2024-11-22T05:00:00Z","v":557261,"vw":36.115575},{"c":36.36,"h":37.6,"l":36.14,"n":7676,"o":36.75,"t":"2024-11-25T05:00:00Z","v":455592,"vw":36.615771},{"c":36.01,"h":36.39,"l":34.675,"n":5895,"o":35.96,"t":"2024-11-26T05:00:00Z","v":261759,"vw":36.082172},{"c":35.9,"h":36.9,"l":35.88,"n":4315,"o":36.46,"t":"2024-11-27T05:00:00Z","v":251977,"vw":36.146193},{"c":35.88,"h":36.43,"l":35.51,"n":3112,"o":36.29,"t":"2024-11-29T05:00:00Z","v":124855,"vw":35.89246},{"c":36.36,"h":36.68,"l":35.34,"n":6238,"o":36.08,"t":"2024-12-02T05:00:00Z","v":341285,"vw":36.304741},{"c":35.83,"h":36.99,"l":35.54,"n":4604,"o":36.28,"t":"2024-12-03T05:00:00Z","v":220489,"vw":35.99005},{"c":36.59,"h":36.61,"l":35.58,"n":4768,"o":35.84,"t":"2024-12-04T05:00:00Z","v":199523,"vw":36.306329},{"c":35.83,"h":37.13,"l":35.6,"n":5228,"o":36.55,"t":"2024-12-05T05:00:00Z","v":181770,"vw":36.287162},{"c":35.89,"h":36.17,"l":35.36,"n":5088,"o":36.02,"t":"2024-12-06T05:00:00Z","v":139861,"vw":35.855584},{"c":35.34,"h":36.42,"l":35.3,"n":7896,"o":36.03,"t":"2024-12-09T05:00:00Z","v":236113,"vw":35.683469},{"c":34.8,"h":35.775,"l":34.71,"n":6876,"o":35.38,"t":"2024-12-10T05:00:00Z","v":310766,"vw":35.151438},{"c":34.99,"h":35.375,"l":34.42,"n":9167,"o":35.19,"t":"2024-12-11T05:00:00Z","v":473590,"vw":35.091802},{"c":34.55,"h":35.79,"l":34.51,"n":5951,"o":34.97,"t":"2024-12-12T05:00:00Z","v":222232,"vw":34.765428},{"c":34.33,"h":34.62,"l":33.475,"n":6776,"o":34.42,"t":"2024-12-13T05:00:00Z","v":320866,"vw":34.193736},{"c":34.8,"h":35.02,"l":34.04,"n":6771,"o":34.48,"t":"2024-12-16T05:00:00Z","v":261719,"vw":34.739013},{"c":33.96,"h":35.1,"l":33.76,"n":6557,"o":34.69,"t":"2024-12-17T05:00:00Z","v":237538,"vw":34.072461},{"c":32.04,"h":34.99,"l":31.95,"n":8771,"o":34.51,"t":"2024-12-18T05:00:00Z","v":378658,"vw":32.835177},{"c":31.41,"h":33.205,"l":31.26,"n":8657,"o":32.7,"t":"2024-12-19T05:00:00Z","v":378509,"vw":31.660619},{"c":31.33,"h":32.45,"l":30.61,"n":10359,"o":31.13,"t":"2024-12-20T05:00:00Z","v":1935454,"vw":31.404221},{"c":31.09,"h":32.255,"l":30.9141,"n":6821,"o":31.33,"t":"2024-12-23T05:00:00Z","v":224157,"vw":31.107896},{"c":31.28,"h":32.475,"l":30.8,"n":2777,"o":31.18,"t":"2024-12-24T05:00:00Z","v":141658,"vw":31.146513},{"c":31.36,"h":31.54,"l":30.85,"n":4342,"o":31.11,"t":"2024-12-26T05:00:00Z","v":181433,"vw":31.329131},{"c":30.67,"h":31.55,"l":30.37,"n":4132,"o":31.06,"t":"2024-12-27T05:00:00Z","v":179451,"vw":30.690422},{"c":30.66,"h":31.08,"l":30.28,"n":5050,"o":30.61,"t":"2024-12-30T05:00:00Z","v":163266,"vw":30.739657},{"c":30.735,"h":31.08,"l":30.47,"n":4325,"o":30.95,"t":"2024-12-31T05:00:00Z","v":195074,"vw":30.736388},{"c":30.33,"h":31.0449,"l":30.32,"n":6608,"o":31.03,"t":"2025-01-02T05:00:00Z","v":235300,"vw":30.539143},{"c":30.89,"h":30.92,"l":29.86,"n":5734,"o":30.39,"t":"2025-01-03T05:00:00Z","v":256143,"vw":30.662881},{"c":31.14,"h":31.67,"l":30.785,"n":6809,"o":31,"t":"2025-01-06T05:00:00Z","v":338160,"vw":31.191765},{"c":30.53,"h":31.32,"l":29.83,"n":8591,"o":31.3,"t":"2025-01-07T05:00:00Z","v":485220,"vw":30.450807},{"c":31.31,"h":31.62,"l":30.05,"n":8152,"o":30.26,"t":"2025-01-08T05:00:00Z","v":394611,"vw":31.128882},{"c":29.59,"h":31.05,"l":28.65,"n":7836,"o":31.05,"t":"2025-01-10T05:00:00Z","v":427793,"vw":29.427592},{"c":29.9,"h":29.98,"l":29.13,"n":6912,"o":29.18,"t":"2025-01-13T05:00:00Z","v":299564,"vw":29.661033},{"c":31.25,"h":31.49,"l":30,"n":6618,"o":30.19,"t":"2025-01-14T05:00:00Z","v":406188,"vw":31.080049},{"c":32.25,"h":32.73,"l":31.75,"n":6059,"o":32.26,"t":"2025-01-15T05:00:00Z","v":288173,"vw":32.242439},{"c":32.05,"h":32.27,"l":31.73,"n":6339,"o":31.99,"t":"2025-01-16T05:00:00Z","v":222418,"vw":32.029864},{"c":31.96,"h":32.29,"l":31.54,"n":5009,"o":32.02,"t":"2025-01-17T05:00:00Z","v":225838,"vw":31.915641},{"c":32.23,"h":32.87,"l":32.02,"n":5742,"o":32.12,"t":"2025-01-21T05:00:00Z","v":284223,"vw":32.29149},{"c":31.75,"h":32.475,"l":31.18,"n":8006,"o":32.03,"t":"2025-01-22T05:00:00Z","v":355523,"vw":31.646018},{"c":31,"h":33.045,"l":30.38,"n":11812,"o":31.5,"t":"2025-01-23T05:00:00Z","v":979126,"vw":31.260698},{"c":30.81,"h":32,"l":30.5,"n":8250,"o":30.5,"t":"2025-01-24T05:00:00Z","v":555898,"vw":31.117549},{"c":30.99,"h":31.57,"l":30.55,"n":6512,"o":30.9,"t":"2025-01-27T05:00:00Z","v":279686,"vw":30.978646},{"c":30.78,"h":31.06,"l":30.18,"n":5437,"o":30.97,"t":"2025-01-28T05:00:00Z","v":232936,"vw":30.669932},{"c":30.94,"h":31.39,"l":30.42,"n":5764,"o":30.51,"t":"2025-01-29T05:00:00Z","v":255243,"vw":30.913515},{"c":30.84,"h":31.54,"l":30.56,"n":4838,"o":31.4,"t":"2025-01-30T05:00:00Z","v":171346,"vw":31.124999},{"c":31.23,"h":31.465,"l":30.64,"n":5700,"o":30.83,"t":"2025-01-31T05:00:00Z","v":288241,"vw":31.137519},{"c":30.8,"h":31.1643,"l":29.05,"n":5377,"o":29.05,"t":"2025-02-03T05:00:00Z","v":215244,"vw":30.754354},{"c":32.01,"h":32.04,"l":30.68,"n":3362,"o":30.68,"t":"2025-02-04T05:00:00Z","v":139494,"vw":31.76522},{"c":33.15,"h":33.24,"l":31.485,"n":5960,"o":32.34,"t":"2025-02-05T05:00:00Z","v":285618,"vw":32.859592},{"c":33.89,"h":34,"l":32.9,"n":4861,"o":33.26,"t":"2025-02-06T05:00:00Z","v":187583,"vw":33.627997},{"c":32.74,"h":33.9,"l":32.57,"n":6864,"o":33.9,"t":"2025-02-07T05:00:00Z","v":309056,"vw":32.891332},{"c":32.65,"h":33.06,"l":32.13,"n":5924,"o":32.74,"t":"2025-02-10T05:00:00Z","v":274297,"vw":32.763972},{"c":32.83,"h":33.13,"l":32.36,"n":5808,"o":32.48,"t":"2025-02-11T05:00:00Z","v":376914,"vw":32.761809},{"c":30.93,"h":32.255,"l":30.89,"n":7234,"o":32.03,"t":"2025-02-12T05:00:00Z","v":336187,"vw":31.262523},{"c":31.16,"h":31.19,"l":30.5,"n":6074,"o":31,"t":"2025-02-13T05:00:00Z","v":310921,"vw":30.917358},{"c":31.34,"h":31.845,"l":30.2,"n":4598,"o":31.08,"t":"2025-02-14T05:00:00Z","v":168919,"vw":31.203485},{"c":31.75,"h":32.12,"l":30.545,"n":4448,"o":31.26,"t":"2025-02-18T05:00:00Z","v":199524,"vw":31.677026},{"c":31.45,"h":31.6,"l":30.56,"n":6064,"o":31.15,"t":"2025-02-19T05:00:00Z","v":371956,"vw":31.016579},{"c":31.12,"h":31.52,"l":30.42,"n":5422,"o":31.18,"t":"2025-02-20T05:00:00Z","v":202271,"vw":31.085414},{"c":30.59,"h":31.51,"l":30.49,"n":5467,"o":31.51,"t":"2025-02-21T05:00:00Z","v":252510,"vw":30.841007},{"c":30.46,"h":31.395,"l":30.26,"n":5308,"o":30.89,"t":"2025-02-24T05:00:00Z","v":263441,"vw":30.673571},{"c":30.66,"h":31.28,"l":30.51,"n":6597,"o":30.51,"t":"2025-02-25T05:00:00Z","v":314196,"vw":30.823375},{"c":30.59,"h":31.4,"l":30.17,"n":6017,"o":30.84,"t":"2025-02-26T05:00:00Z","v":200201,"vw":30.571226},{"c":30.52,"h":31.37,"l":30.38,"n":4614,"o":30.49,"t":"2025-02-27T05:00:00Z","v":170305,"vw":30.620089},{"c":31,"h":31.3387,"l":30.635,"n":4858,"o":30.68,"t":"2025-02-28T05:00:00Z","v":272904,"vw":31.034397},{"c":30.34,"h":31.48,"l":30.18,"n":7271,"o":30.55,"t":"2025-03-03T05:00:00Z","v":185976,"vw":30.592688},{"c":29.41,"h":30.57,"l":29.01,"n":7829,"o":29.88,"t":"2025-03-04T05:00:00Z","v":245363,"vw":29.523364},{"c":29.11,"h":29.98,"l":28.58,"n":5305,"o":29.55,"t":"2025-03-05T05:00:00Z","v":176776,"vw":29.1751},{"c":28.74,"h":28.98,"l":28.35,"n":7316,"o":28.72,"t":"2025-03-06T05:00:00Z","v":252013,"vw":28.71373},{"c":28.44,"h":29.39,"l":27.85,"n":6585,"o":28.64,"t":"2025-03-07T05:00:00Z","v":230343,"vw":28.399968},{"c":27.05,"h":28.06,"l":26.98,"n":8062,"o":27.84,"t":"2025-03-10T04:00:00Z","v":340470,"vw":27.360573},{"c":27.07,"h":27.59,"l":26.69,"n":8122,"o":27.12,"t":"2025-03-11T04:00:00Z","v":262059,"vw":27.150496},{"c":27.55,"h":27.775,"l":27.1129,"n":6832,"o":27.41,"t":"2025-03-12T04:00:00Z","v":231688,"vw":27.520647},{"c":27.34,"h":28.6,"l":27.33,"n":6942,"o":27.7,"t":"2025-03-13T04:00:00Z","v":238311,"vw":27.70462},{"c":28,"h":28.33,"l":27.57,"n":5912,"o":27.57,"t":"2025-03-14T04:00:00Z","v":190433,"vw":28.016329},{"c":28.34,"h":28.79,"l":27.94,"n":6982,"o":28.08,"t":"2025-03-17T04:00:00Z","v":314434,"vw":28.262361},{"c":28.21,"h":28.52,"l":27.84,"n":5006,"o":28.26,"t":"2025-03-18T04:00:00Z","v":191265,"vw":28.153435},{"c":28.37,"h":29.165,"l":27.92,"n":6638,"o":28.29,"t":"2025-03-19T04:00:00Z","v":358556,"vw":28.484277},{"c":28.24,"h":28.695,"l":28.115,"n":5484,"o":28.16,"t":"2025-03-20T04:00:00Z","v":160624,"vw":28.372375},{"c":27.93,"h":28.33,"l":27.82,"n":5338,"o":28.15,"t":"2025-03-21T04:00:00Z","v":1203490,"vw":27.96716},{"c":28.66,"h":29.32,"l":28.34,"n":6522,"o":28.34,"t":"2025-03-24T04:00:00Z","v":333171,"vw":28.637166},{"c":28.26,"h":28.91,"l":28,"n":6835,"o":28.63,"t":"2025-03-25T04:00:00Z","v":246571,"vw":28.352551},{"c":28.19,"h":28.81,"l":27.87,"n":4686,"o":28.37,"t":"2025-03-26T04:00:00Z","v":180943,"vw":28.157636},{"c":28.23,"h":28.52,"l":27.815,"n":4324,"o":28.25,"t":"2025-03-27T04:00:00Z","v":169187,"vw":28.252516},{"c":27.65,"h":28.35,"l":27.3,"n":6051,"o":28.31,"t":"2025-03-28T04:00:00Z","v":185897,"vw":27.596424},{"c":27.88,"h":27.96,"l":27.14,"n":4370,"o":27.25,"t":"2025-03-31T04:00:00Z","v":180970,"vw":27.798356},{"c":27.99,"h":28.395,"l":27.295,"n":6762,"o":27.61,"t":"2025-04-01T04:00:00Z","v":258300,"vw":27.852322},{"c":28.64,"h":28.66,"l":27.53,"n":5667,"o":27.53,"t":"2025-04-02T04:00:00Z","v":225548,"vw":28.384439},{"c":25.8,"h":27.245,"l":25.77,"n":7527,"o":27.14,"t":"2025-04-03T04:00:00Z","v":327827,"vw":26.222103},{"c":25.17,"h":25.315,"l":24.03,"n":10020,"o":24.75,"t":"2025-04-04T04:00:00Z","v":403659,"vw":24.842729},{"c":25.07,"h":26.76,"l":24.1,"n":8706,"o":24.2,"t":"2025-04-07T04:00:00Z","v":449365,"vw":25.148227},{"c":24.63,"h":26.2,"l":24.21,"n":9051,"o":25.84,"t":"2025-04-08T04:00:00Z","v":385473,"vw":24.912817},{"c":25.63,"h":26.37,"l":23.5501,"n":12630,"o":24.07,"t":"2025-04-09T04:00:00Z","v":1120727,"vw":25.31603},{"c":24.17,"h":25.1,"l":23.6,"n":8225,"o":25.03,"t":"2025-04-10T04:00:00Z","v":471754,"vw":24.153452},{"c":24.07,"h":24.275,"l":23.25,"n":7886,"o":23.84,"t":"2025-04-11T04:00:00Z","v":384976,"vw":23.956831},{"c":24.49,"h":24.73,"l":23.86,"n":6445,"o":24.54,"t":"2025-04-14T04:00:00Z","v":307729,"vw":24.385215},{"c":25.18,"h":25.66,"l":24.94,"n":6279,"o":25.02,"t":"2025-04-15T04:00:00Z","v":369643,"vw":25.26449},{"c":25.37,"h":25.58,"l":24.94,"n":6104,"o":24.94,"t":"2025-04-16T04:00:00Z","v":243748,"vw":25.294013},{"c":25.21,"h":25.52,"l":25.05,"n":6174,"o":25.05,"t":"2025-04-17T04:00:00Z","v":255372,"vw":25.268379},{"c":25.12,"h":25.29,"l":24.41,"n":7279,"o":24.86,"t":"2025-04-21T04:00:00Z","v":238710,"vw":25.029594},{"c":25.82,"h":26.04,"l":24.47,"n":7836,"o":24.47,"t":"2025-04-22T04:00:00Z","v":361974,"vw":25.556542},{"c":25.81,"h":26.81,"l":25.04,"n":9844,"o":26.2,"t":"2025-04-23T04:00:00Z","v":453639,"vw":25.776044},{"c":26.02,"h":26.065,"l":24.95,"n":8100,"o":25.61,"t":"2025-04-24T04:00:00Z","v":506551,"vw":25.801305},{"c":25.62,"h":26.06,"l":25.35,"n":5960,"o":25.93,"t":"2025-04-25T04:00:00Z","v":243804,"vw":25.650178},{"c":25.62,"h":25.84,"l":25.265,"n":5498,"o":25.68,"t":"2025-04-28T04:00:00Z","v":314684,"vw":25.541152},{"c":26.08,"h":26.23,"l":25.43,"n":5453,"o":25.64,"t":"2025-04-29T04:00:00Z","v":172925,"vw":25.994855},{"c":25.69,"h":25.915,"l":25.27,"n":4215,"o":25.31,"t":"2025-04-30T04:00:00Z","v":237720,"vw":25.656202},{"c":25.87,"h":26.115,"l":25.55,"n":4762,"o":25.84,"t":"2025-05-01T04:00:00Z","v":202409,"vw":25.881132},{"c":26.65,"h":26.705,"l":26.11,"n":3705,"o":26.36,"t":"2025-05-02T04:00:00Z","v":184993,"vw":26.603259},{"c":26.48,"h":26.89,"l":26.285,"n":3676,"o":26.33,"t":"2025-05-05T04:00:00Z","v":143634,"vw":26.613609},{"c":26.2,"h":26.515,"l":25.915,"n":4039,"o":26.12,"t":"2025-05-06T04:00:00Z","v":155087,"vw":26.281643},{"c":26.11,"h":26.655,"l":26.03,"n":3917,"o":26.57,"t":"2025-05-07T04:00:00Z","v":166809,"vw":26.206899},{"c":26.57,"h":26.92,"l":26.22,"n":6241,"o":26.33,"t":"2025-05-08T04:00:00Z","v":271099,"vw":26.646233},{"c":26.58,"h":26.81,"l":26.51,"n":4930,"o":26.7,"t":"2025-05-09T04:00:00Z","v":236042,"vw":26.633714},{"c":27.37,"h":27.98,"l":27.32,"n":6827,"o":27.46,"t":"2025-05-12T04:00:00Z","v":382963,"vw":27.487837},{"c":27.51,"h":27.75,"l":27.35,"n":5301,"o":27.65,"t":"2025-05-13T04:00:00Z","v":212940,"vw":27.492499},{"c":27.24,"h":27.705,"l":27.21,"n":4261,"o":27.51,"t":"2025-05-14T04:00:00Z","v":155533,"vw":27.360336},{"c":27.3,"h":27.535,"l":27.16,"n":4222,"o":27.28,"t":"2025-05-15T04:00:00Z","v":151943,"vw":27.299762},{"c":27.22,"h":27.36,"l":27,"n":5137,"o":27.24,"t":"2025-05-16T04:00:00Z","v":245543,"vw":27.211661},{"c":26.77,"h":26.95,"l":26.62,"n":4711,"o":26.8,"t":"2025-05-19T04:00:00Z","v":167423,"vw":26.785141},{"c":26.74,"h":27.355,"l":26.6308,"n":3724,"o":26.77,"t":"2025-05-20T04:00:00Z","v":131374,"vw":26.750552},{"c":25.63,"h":26.47,"l":25.58,"n":3270,"o":26.38,"t":"2025-05-21T04:00:00Z","v":143610,"vw":25.83493},{"c":25.23,"h":25.785,"l":25.22,"n":5011,"o":25.5,"t":"2025-05-22T04:00:00Z","v":186926,"vw":25.391379},{"c":25.29,"h":25.43,"l":24.57,"n":4518,"o":24.76,"t":"2025-05-23T04:00:00Z","v":157371,"vw":25.128272},{"c":25.86,"h":26,"l":25.1017,"n":4357,"o":25.52,"t":"2025-05-27T04:00:00Z","v":168361,"vw":25.716158},{"c":25.59,"h":25.955,"l":25.458,"n":5384,"o":25.88,"t":"2025-05-28T04:00:00Z","v":225950,"vw":25.610462},{"c":25.74,"h":25.84,"l":25.3401,"n":3946,"o":25.68,"t":"2025-05-29T04:00:00Z","v":147117,"vw":25.631898},{"c":25.66,"h":25.84,"l":25.39,"n":3558,"o":25.72,"t":"2025-05-30T04:00:00Z","v":159862,"vw":25.672327},{"c":25.43,"h":25.585,"l":24.99,"n":4749,"o":25.55,"t":"2025-06-02T04:00:00Z","v":216332,"vw":25.371165},{"c":26.07,"h":26.18,"l":25.1126,"n":4099,"o":25.28,"t":"2025-06-03T04:00:00Z","v":261732,"vw":25.926683},{"c":25.77,"h":26.16,"l":25.75,"n":5816,"o":25.96,"t":"2025-06-04T04:00:00Z","v":287711,"vw":25.879252},{"c":25.82,"h":25.955,"l":25.44,"n":4235,"o":25.78,"t":"2025-06-05T04:00:00Z","v":195907,"vw":25.765187},{"c":26.95,"h":26.98,"l":26.07,"n":4516,"o":26.3,"t":"2025-06-06T04:00:00Z","v":267947,"vw":26.554596},{"c":27.19,"h":27.44,"l":26.92,"n":7200,"o":27.21,"t":"2025-06-09T04:00:00Z","v":331794,"vw":27.213794},{"c":27.6,"h":27.65,"l":27.12,"n":3797,"o":27.2,"t":"2025-06-10T04:00:00Z","v":196059,"vw":27.54918},{"c":27.4,"h":27.96,"l":27.305,"n":3990,"o":27.81,"t":"2025-06-11T04:00:00Z","v":163635,"vw":27.44294},{"c":27.33,"h":27.38,"l":26.95,"n":4192,"o":27.31,"t":"2025-06-12T04:00:00Z","v":177251,"vw":27.238289},{"c":26.22,"h":26.93,"l":26.17,"n":4911,"o":26.9,"t":"2025-06-13T04:00:00Z","v":174363,"vw":26.392396},{"c":26.15,"h":26.54,"l":26,"n":4415,"o":26.43,"t":"2025-06-16T04:00:00Z","v":214347,"vw":26.205656},{"c":25.85,"h":26.3,"l":25.69,"n":4603,"o":25.86,"t":"2025-06-17T04:00:00Z","v":200668,"vw":25.892659},{"c":26.11,"h":26.28,"l":25.73,"n":4374,"o":25.73,"t":"2025-06-18T04:00:00Z","v":172520,"vw":26.084742},{"c":26.31,"h":26.615,"l":26.14,"n":4270,"o":26.61,"t":"2025-06-20T04:00:00Z","v":430322,"vw":26.343581},{"c":27.13,"h":27.17,"l":25.98,"n":4467,"o":26.39,"t":"2025-06-23T04:00:00Z","v":213251,"vw":26.804504},{"c":27.15,"h":27.76,"l":26.95,"n":8394,"o":27.4,"t":"2025-06-24T04:00:00Z","v":552299,"vw":27.280155},{"c":25.81,"h":26.65,"l":25.8,"n":7129,"o":26.49,"t":"2025-06-25T04:00:00Z","v":386727,"vw":26.040108},{"c":26.82,"h":26.89,"l":25.84,"n":8763,"o":26.07,"t":"2025-06-26T04:00:00Z","v":466678,"vw":26.539538},{"c":27.29,"h":27.37,"l":26.76,"n":6739,"o":26.93,"t":"2025-06-27T04:00:00Z","v":707487,"vw":27.217853},{"c":26.94,"h":27.3932,"l":26.9,"n":5416,"o":27.35,"t":"2025-06-30T04:00:00Z","v":307155,"vw":27.037162},{"c":27.72,"h":28.3,"l":26.715,"n":4523,"o":26.87,"t":"2025-07-01T04:00:00Z","v":210042,"vw":27.779009},{"c":28.32,"h":28.35,"l":27.6,"n":5291,"o":27.88,"t":"2025-07-02T04:00:00Z","v":220060,"vw":28.168937},{"c":28.65,"h":28.934,"l":28.52,"n":3231,"o":28.55,"t":"2025-07-03T04:00:00Z","v":158689,"vw":28.676477},{"c":28.26,"h":28.9,"l":27.93,"n":6893,"o":28.35,"t":"2025-07-07T04:00:00Z","v":332437,"vw":28.269333},{"c":28.67,"h":28.96,"l":28.31,"n":4915,"o":28.31,"t":"2025-07-08T04:00:00Z","v":295595,"vw":28.702319},{"c":28.79,"h":28.88,"l":28.375,"n":4598,"o":28.86,"t":"2025-07-09T04:00:00Z","v":250140,"vw":28.689819},{"c":29.07,"h":29.26,"l":28.66,"n":4011,"o":28.66,"t":"2025-07-10T04:00:00Z","v":226869,"vw":29.075697},{"c":28.69,"h":28.99,"l":28.58,"n":4521,"o":28.75,"t":"2025-07-11T04:00:00Z","v":320336,"vw":28.714877},{"c":29,"h":29.04,"l":28.565,"n":4284,"o":28.57,"t":"2025-07-14T04:00:00Z","v":179054,"vw":28.922921},{"c":28,"h":29.26,"l":27.92,"n":6656,"o":29.09,"t":"2025-07-15T04:00:00Z","v":427213,"vw":28.502916},{"c":28.61,"h":28.66,"l":27.71,"n":5930,"o":28.23,"t":"2025-07-16T04:00:00Z","v":246082,"vw":28.424289},{"c":28.85,"h":29.05,"l":28.15,"n":6887,"o":28.23,"t":"2025-07-17T04:00:00Z","v":327698,"vw":28.796847},{"c":28.8,"h":29.2,"l":28.6,"n":5638,"o":29.15,"t":"2025-07-18T04:00:00Z","v":248722,"vw":28.797782},{"c":28.62,"h":29.18,"l":28.56,"n":3729,"o":28.89,"t":"2025-07-21T04:00:00Z","v":154978,"vw":28.736016},{"c":28.37,"h":28.83,"l":28.33,"n":5832,"o":28.59,"t":"2025-07-22T04:00:00Z","v":288998,"vw":28.473121},{"c":28.53,"h":28.68,"l":28.06,"n":7321,"o":28.62,"t":"2025-07-23T04:00:00Z","v":351821,"vw":28.44096},{"c":28.29,"h":29.5199,"l":28.19,"n":10621,"o":28.89,"t":"2025-07-24T04:00:00Z","v":549178,"vw":28.754444},{"c":28.34,"h":28.44,"l":27.5,"n":6382,"o":28.28,"t":"2025-07-25T04:00:00Z","v":228584,"vw":28.258306},{"c":29.15,"h":29.52,"l":28.205,"n":7398,"o":28.54,"t":"2025-07-28T04:00:00Z","v":412810,"vw":29.127382},{"c":28.65,"h":29.5,"l":28.485,"n":6533,"o":29.47,"t":"2025-07-29T04:00:00Z","v":253737,"vw":28.761301},{"c":27.98,"h":28.91,"l":27.85,"n":5427,"o":28.65,"t":"2025-07-30T04:00:00Z","v":192743,"vw":28.292965},{"c":27.71,"h":27.89,"l":27.44,"n":5069,"o":27.61,"t":"2025-07-31T04:00:00Z","v":201434,"vw":27.69068},{"c":27.13,"h":27.37,"l":26.66,"n":6062,"o":27.27,"t":"2025-08-01T04:00:00Z","v":256509,"vw":27.114181},{"c":27.42,"h":28.135,"l":27.05,"n":4922,"o":27.25,"t":"2025-08-04T04:00:00Z","v":144746,"vw":27.351171},{"c":27.63,"h":28.06,"l":26.92,"n":4939,"o":27.47,"t":"2025-08-05T04:00:00Z","v":248514,"vw":27.502549},{"c":27.51,"h":27.89,"l":27.45,"n":4017,"o":27.89,"t":"2025-08-06T04:00:00Z","v":163764,"vw":27.556928},{"c":27.21,"h":27.835,"l":27.0275,"n":3235,"o":27.8,"t":"2025-08-07T04:00:00Z","v":133905,"vw":27.223471},{"c":27.46,"h":27.85,"l":27.04,"n":3488,"o":27.25,"t":"2025-08-08T04:00:00Z","v":154477,"vw":27.422812},{"c":27.59,"h":27.8675,"l":27.29,"n":3989,"o":27.48,"t":"2025-08-11T04:00:00Z","v":153732,"vw":27.551002},{"c":29.01,"h":29.16,"l":27.655,"n":4931,"o":27.87,"t":"2025-08-12T04:00:00Z","v":246845,"vw":28.885986},{"c":29.7,"h":29.74,"l":29.01,"n":4993,"o":29.25,"t":"2025-08-13T04:00:00Z","v":361993,"vw":29.572756},{"c":29.47,"h":29.554,"l":28.84,"n":4209,"o":29.23,"t":"2025-08-14T04:00:00Z","v":304683,"vw":29.337927},{"c":28.64,"h":29.59,"l":28.48,"n":3846,"o":29.59,"t":"2025-08-15T04:00:00Z","v":157685,"vw":28.829446},{"c":28.67,"h":28.905,"l":27.85,"n":4075,"o":28.54,"t":"2025-08-18T04:00:00Z","v":133229,"vw":28.631239},{"c":28.56,"h":29.1325,"l":28.46,"n":4091,"o":28.68,"t":"2025-08-19T04:00:00Z","v":162145,"vw":28.603477},{"c":28.61,"h":28.88,"l":28.33,"n":3395,"o":28.79,"t":"2025-08-20T04:00:00Z","v":130462,"vw":28.605519},{"c":28.37,"h":28.55,"l":28.25,"n":3121,"o":28.45,"t":"2025-08-21T04:00:00Z","v":125598,"vw":28.401738},{"c":30.11,"h":30.14,"l":28.51,"n":7881,"o":28.63,"t":"2025-08-22T04:00:00Z","v":355772,"vw":29.901522},{"c":30.09,"h":30.87,"l":29.9325,"n":4362,"o":30.87,"t":"2025-08-25T04:00:00Z","v":173826,"vw":30.109269},{"c":30.68,"h":30.805,"l":29.935,"n":3957,"o":30.03,"t":"2025-08-26T04:00:00Z","v":172384,"vw":30.664472},{"c":30.6,"h":31.075,"l":30.195,"n":4486,"o":30.62,"t":"2025-08-27T04:00:00Z","v":127742,"vw":30.686938},{"c":30.75,"h":30.87,"l":30.55,"n":3807,"o":30.85,"t":"2025-08-28T04:00:00Z","v":174076,"vw":30.735455},{"c":30.76,"h":31.04,"l":30.5801,"n":2735,"o":30.9,"t":"2025-08-29T04:00:00Z","v":112954,"vw":30.790996},{"c":30.55,"h":30.83,"l":30.145,"n":3540,"o":30.42,"t":"2025-09-02T04:00:00Z","v":172039,"vw":30.537824},{"c":30.37,"h":30.96,"l":30.12,"n":3327,"o":30.42,"t":"2025-09-03T04:00:00Z","v":121604,"vw":30.359342},{"c":30.99,"h":31.01,"l":30.36,"n":3868,"o":30.5,"t":"2025-09-04T04:00:00Z","v":137155,"vw":30.835704},{"c":30.65,"h":31.33,"l":30.355,"n":4265,"o":31.08,"t":"2025-09-05T04:00:00Z","v":130518,"vw":30.747007},{"c":31,"h":31.02,"l":30.3301,"n":5516,"o":30.75,"t":"2025-09-08T04:00:00Z","v":207444,"vw":30.904457},{"c":30.39,"h":31.07,"l":30.175,"n":4636,"o":30.92,"t":"2025-09-09T04:00:00Z","v":199724,"vw":30.572956},{"c":30.56,"h":30.72,"l":30.185,"n":4880,"o":30.31,"t":"2025-09-10T04:00:00Z","v":153158,"vw":30.556648},{"c":30.98,"h":31.01,"l":30.46,"n":4863,"o":30.66,"t":"2025-09-11T04:00:00Z","v":166628,"vw":30.892498},{"c":30.81,"h":31.065,"l":30.54,"n":4506,"o":30.89,"t":"2025-09-12T04:00:00Z","v":134436,"vw":30.804952},{"c":30.81,"h":31.105,"l":30.69,"n":5135,"o":30.95,"t":"2025-09-15T04:00:00Z","v":193169,"vw":30.846825},{"c":30.42,"h":30.96,"l":30.2,"n":4875,"o":30.96,"t":"2025-09-16T04:00:00Z","v":194266,"vw":30.430099},{"c":30.68,"h":31.76,"l":30.5,"n":5432,"o":30.57,"t":"2025-09-17T04:00:00Z","v":178998,"vw":30.859444},{"c":31.78,"h":31.82,"l":30.73,"n":5081,"o":30.84,"t":"2025-09-18T04:00:00Z","v":191323,"vw":31.533009},{"c":30.92,"h":31.77,"l":30.89,"n":6519,"o":31.77,"t":"2025-09-19T04:00:00Z","v":626331,"vw":31.109052},{"c":30.94,"h":31.0951,"l":30.42,"n":7198,"o":30.84,"t":"2025-09-22T04:00:00Z","v":293562,"vw":30.852371},{"c":30.52,"h":31.44,"l":30.5,"n":5078,"o":31.05,"t":"2025-09-23T04:00:00Z","v":184602,"vw":30.641206},{"c":30.36,"h":30.7525,"l":30.1801,"n":4594,"o":30.6,"t":"2025-09-24T04:00:00Z","v":135243,"vw":30.420496},{"c":30.18,"h":30.38,"l":29.935,"n":4076,"o":30.23,"t":"2025-09-25T04:00:00Z","v":129611,"vw":30.171566},{"c":30.41,"h":30.65,"l":29.94,"n":4084,"o":30.27,"t":"2025-09-26T04:00:00Z","v":141375,"vw":30.339945},{"c":29.86,"h":30.6,"l":29.74,"n":5170,"o":30.51,"t":"2025-09-29T04:00:00Z","v":173775,"vw":29.878513},{"c":29.83,"h":30.175,"l":29.345,"n":4562,"o":29.79,"t":"2025-09-30T04:00:00Z","v":153458,"vw":29.703772},{"c":29.86,"h":30.035,"l":29.38,"n":5298,"o":29.54,"t":"2025-10-01T04:00:00Z","v":184685,"vw":29.813175},{"c":29.79,"h":30.03,"l":29.38,"n":3865,"o":29.79,"t":"2025-10-02T04:00:00Z","v":126810,"vw":29.731944},{"c":30.26,"h":30.58,"l":29.66,"n":5687,"o":29.88,"t":"2025-10-03T04:00:00Z","v":263741,"vw":30.346638},{"c":30.64,"h":31.2293,"l":30.35,"n":5390,"o":30.59,"t":"2025-10-06T04:00:00Z","v":194771,"vw":30.707906},{"c":30.43,"h":31.125,"l":30.4,"n":4389,"o":30.66,"t":"2025-10-07T04:00:00Z","v":139362,"vw":30.561802},{"c":30.35,"h":30.815,"l":30.2231,"n":4972,"o":30.62,"t":"2025-10-08T04:00:00Z","v":144696,"vw":30.393913},{"c":29.97,"h":30.48,"l":29.7,"n":3828,"o":30.23,"t":"2025-10-09T04:00:00Z","v":90832,"vw":29.946414},{"c":29,"h":30.65,"l":28.94,"n":4900,"o":30.07,"t":"2025-10-10T04:00:00Z","v":203928,"vw":29.122519},{"c":29.27,"h":29.45,"l":28.97,"n":3573,"o":29.45,"t":"2025-10-13T04:00:00Z","v":109389,"vw":29.226666},{"c":30.33,"h":30.46,"l":28.92,"n":4287,"o":28.92,"t":"2025-10-14T04:00:00Z","v":167995,"vw":30.063223},{"c":29.87,"h":30.56,"l":29.71,"n":4586,"o":30.44,"t":"2025-10-15T04:00:00Z","v":139538,"vw":29.891909},{"c":27.88,"h":30.545,"l":27.58,"n":9950,"o":29.76,"t":"2025-10-16T04:00:00Z","v":385459,"vw":28.426538},{"c":27.82,"h":28.21,"l":27.74,"n":5173,"o":27.94,"t":"2025-10-17T04:00:00Z","v":190781,"vw":27.866747},{"c":28.85,"h":28.98,"l":27.1601,"n":4589,"o":28.03,"t":"2025-10-20T04:00:00Z","v":170034,"vw":28.659356},{"c":28.9,"h":29.045,"l":28.55,"n":4114,"o":28.72,"t":"2025-10-21T04:00:00Z","v":142012,"vw":28.894058},{"c":29.66,"h":29.77,"l":28.9,"n":6061,"o":29,"t":"2025-10-22T04:00:00Z","v":275968,"vw":29.462383},{"c":27.43,"h":28.7991,"l":27.305,"n":10460,"o":28.61,"t":"2025-10-23T04:00:00Z","v":480526,"vw":27.725963},{"c":27.84,"h":28.46,"l":27.66,"n":6251,"o":28,"t":"2025-10-24T04:00:00Z","v":233108,"vw":27.888439},{"c":27.31,"h":28.03,"l":27.04,"n":4829,"o":27.79,"t":"2025-10-27T04:00:00Z","v":226071,"vw":27.362596},{"c":27.1,"h":27.27,"l":26.88,"n":4340,"o":27.19,"t":"2025-10-28T04:00:00Z","v":199751,"vw":27.062144},{"c":26.17,"h":27.2699,"l":25.92,"n":5703,"o":26.96,"t":"2025-10-29T04:00:00Z","v":269889,"vw":26.403947},{"c":26.34,"h":26.675,"l":26.1,"n":5639,"o":26.26,"t":"2025-10-30T04:00:00Z","v":254818,"vw":26.341861},{"c":26.25,"h":26.555,"l":25.83,"n":4295,"o":26.29,"t":"2025-10-31T04:00:00Z","v":207667,"vw":26.214249},{"c":26.44,"h":26.59,"l":25.75,"n":6167,"o":26.48,"t":"2025-11-03T05:00:00Z","v":277499,"vw":26.3752},{"c":26.22,"h":26.505,"l":25.95,"n":6298,"o":26.36,"t":"2025-11-04T05:00:00Z","v":323118,"vw":26.175674},{"c":26.62,"h":26.88,"l":26.26,"n":5978,"o":26.26,"t":"2025-11-05T05:00:00Z","v":229541,"vw":26.623213},{"c":26.39,"h":26.622,"l":26.11,"n":5178,"o":26.48,"t":"2025-11-06T05:00:00Z","v":247946,"vw":26.379081},{"c":26.97,"h":27.069,"l":25.83,"n":5142,"o":26.44,"t":"2025-11-07T05:00:00Z","v":194498,"vw":26.788194},{"c":26.57,"h":27.335,"l":26.33,"n":7193,"o":27.12,"t":"2025-11-10T05:00:00Z","v":310040,"vw":26.69834},{"c":26.39,"h":26.785,"l":26.29,"n":6924,"o":26.64,"t":"2025-11-11T05:00:00Z","v":513514,"vw":26.501102},{"c":27.2,"h":27.35,"l":26.46,"n":7186,"o":26.46,"t":"2025-11-12T05:00:00Z","v":365983,"vw":27.028163},{"c":26.85,"h":27.45,"l":26.7,"n":4748,"o":26.99,"t":"2025-11-13T05:00:00Z","v":229480,"vw":26.935324},{"c":27.15,"h":27.25,"l":25.87,"n":5714,"o":26.73,"t":"2025-11-14T05:00:00Z","v":323949,"vw":26.848093},{"c":25.78,"h":27.16,"l":25.625,"n":6975,"o":27.16,"t":"2025-11-17T05:00:00Z","v":434056,"vw":25.957694},{"c":26.39,"h":26.55,"l":25.64,"n":5185,"o":25.71,"t":"2025-11-18T05:00:00Z","v":242966,"vw":26.322932},{"c":26.36,"h":26.655,"l":26.035,"n":4050,"o":26.31,"t":"2025-11-19T05:00:00Z","v":161395,"vw":26.35966},{"c":26.08,"h":27.16,"l":26,"n":4093,"o":26.75,"t":"2025-11-20T05:00:00Z","v":116428,"vw":26.257149},{"c":27.24,"h":27.61,"l":26.07,"n":5754,"o":26.07,"t":"2025-11-21T05:00:00Z","v":235610,"vw":27.039117},{"c":27.46,"h":27.75,"l":26.75,"n":4937,"o":27.15,"t":"2025-11-24T05:00:00Z","v":199651,"vw":27.400352},{"c":28.59,"h":29.06,"l":27.6,"n":8011,"o":27.67,"t":"2025-11-25T05:00:00Z","v":303768,"vw":28.607681},{"c":28.59,"h":29,"l":28.235,"n":7706,"o":28.45,"t":"2025-11-26T05:00:00Z","v":455746,"vw":28.642974},{"c":28.35,"h":28.67,"l":28.175,"n":3300,"o":28.58,"t":"2025-11-28T05:00:00Z","v":145429,"vw":28.353843},{"c":28.86,"h":28.98,"l":27.805,"n":4306,"o":27.9,"t":"2025-12-01T05:00:00Z","v":186594,"vw":28.736658},{"c":29.09,"h":29.465,"l":28.6,"n":5083,"o":28.86,"t":"2025-12-02T05:00:00Z","v":290889,"vw":29.118615},{"c":29.74,"h":29.92,"l":29.1,"n":5257,"o":29.1,"t":"2025-12-03T05:00:00Z","v":243689,"vw":29.716715},{"c":29.89,"h":30.045,"l":29.27,"n":3746,"o":29.54,"t":"2025-12-04T05:00:00Z","v":183872,"vw":29.826012},{"c":29.66,"h":30.0999,"l":29.355,"n":4733,"o":29.71,"t":"2025-12-05T05:00:00Z","v":221609,"vw":29.655537},{"c":29.74,"h":30.035,"l":29.32,"n":5576,"o":29.77,"t":"2025-12-08T05:00:00Z","v":322452,"vw":29.770568},{"c":29.83,"h":30.4072,"l":29.53,"n":4652,"o":29.83,"t":"2025-12-09T05:00:00Z","v":271098,"vw":29.836933},{"c":30.85,"h":31.01,"l":29.78,"n":6323,"o":29.78,"t":"2025-12-10T05:00:00Z","v":448847,"vw":30.620817},{"c":31.24,"h":31.38,"l":30.6246,"n":7596,"o":30.79,"t":"2025-12-11T05:00:00Z","v":302037,"vw":31.136451},{"c":31.27,"h":31.5,"l":30.79,"n":4399,"o":31.49,"t":"2025-12-12T05:00:00Z","v":246065,"vw":31.196599},{"c":31.5,"h":31.73,"l":30.41,"n":6601,"o":31.5,"t":"2025-12-15T05:00:00Z","v":447553,"vw":31.467491},{"c":31.56,"h":31.74,"l":31.1,"n":5915,"o":31.17,"t":"2025-12-16T05:00:00Z","v":406175,"vw":31.459555},{"c":31.84,"h":31.91,"l":31.39,"n":5092,"o":31.47,"t":"2025-12-17T05:00:00Z","v":283031,"vw":31.738173},{"c":31.98,"h":32.32,"l":31.81,"n":4751,"o":32,"t":"2025-12-18T05:00:00Z","v":324564,"vw":32.075508},{"c":31.74,"h":31.86,"l":31.31,"n":5078,"o":31.84,"t":"2025-12-19T05:00:00Z","v":497867,"vw":31.732339},{"c":31.48,"h":32.09,"l":31.38,"n":4458,"o":31.71,"t":"2025-12-22T05:00:00Z","v":216872,"vw":31.610663},{"c":31.25,"h":31.6371,"l":31.19,"n":3307,"o":31.46,"t":"2025-12-23T05:00:00Z","v":120971,"vw":31.313286},{"c":31.21,"h":31.7441,"l":31.075,"n":1989,"o":31.16,"t":"2025-12-24T05:00:00Z","v":88223,"vw":31.199528},{"c":31.21,"h":31.39,"l":30.96,"n":2756,"o":31.21,"t":"2025-12-26T05:00:00Z","v":99747,"vw":31.166384},{"c":31.09,"h":31.3,"l":30.97,"n":3607,"o":31.2,"t":"2025-12-29T05:00:00Z","v":210247,"vw":31.106171},{"c":30.42,"h":31.13,"l":30.21,"n":5145,"o":31.13,"t":"2025-12-30T05:00:00Z","v":289521,"vw":30.454703},{"c":30.09,"h":30.5,"l":30.02,"n":2955,"o":30.5,"t":"2025-12-31T05:00:00Z","v":142094,"vw":30.112659},{"c":29.87,"h":30.71,"l":29.69,"n":6223,"o":30.14,"t":"2026-01-02T05:00:00Z","v":261021,"vw":29.877826},{"c":30.06,"h":30.59,"l":29.83,"n":7152,"o":29.83,"t":"2026-01-05T05:00:00Z","v":360187,"vw":30.237667},{"c":29.85,"h":29.98,"l":29.5042,"n":7725,"o":29.86,"t":"2026-01-06T05:00:00Z","v":358068,"vw":29.766758},{"c":29.42,"h":30.03,"l":29.035,"n":5422,"o":29.83,"t":"2026-01-07T05:00:00Z","v":244436,"vw":29.375298},{"c":30.03,"h":30.38,"l":29.22,"n":7247,"o":29.36,"t":"2026-01-08T05:00:00Z","v":327299,"vw":30.057388},{"c":29.94,"h":30.26,"l":29.56,"n":5979,"o":30.03,"t":"2026-01-09T05:00:00Z","v":259060,"vw":29.925694},{"c":29.8,"h":29.87,"l":29.31,"n":4594,"o":29.69,"t":"2026-01-12T05:00:00Z","v":187713,"vw":29.747886},{"c":29.73,"h":30.215,"l":29.4365,"n":3657,"o":29.9,"t":"2026-01-13T05:00:00Z","v":143766,"vw":29.700368},{"c":30.11,"h":30.24,"l":29.475,"n":3808,"o":29.73,"t":"2026-01-14T05:00:00Z","v":172650,"vw":30.05636},{"c":31.13,"h":31.18,"l":29.915,"n":5251,"o":30.03,"t":"2026-01-15T05:00:00Z","v":437541,"vw":30.978122},{"c":30.91,"h":31.1,"l":30.74,"n":4665,"o":30.79,"t":"2026-01-16T05:00:00Z","v":241696,"vw":30.895973},{"c":30.12,"h":30.725,"l":29.855,"n":6226,"o":30.44,"t":"2026-01-20T05:00:00Z","v":249041,"vw":30.22044},{"c":32.72,"h":34.45,"l":31.495,"n":18483,"o":31.92,"t":"2026-01-21T05:00:00Z","v":1133491,"vw":33.241661},{"c":33.87,"h":34.855,"l":31.75,"n":12992,"o":31.75,"t":"2026-01-22T05:00:00Z","v":718842,"vw":34.018014},{"c":32.82,"h":33.87,"l":32.68,"n":8802,"o":33.87,"t":"2026-01-23T05:00:00Z","v":418959,"vw":33.039796},{"c":33.09,"h":33.8,"l":32.51,"n":6794,"o":33.25,"t":"2026-01-26T05:00:00Z","v":334221,"vw":33.096614},{"c":33.04,"h":33.565,"l":32.645,"n":6583,"o":33.08,"t":"2026-01-27T05:00:00Z","v":287334,"vw":32.974037},{"c":33.22,"h":33.47,"l":32.69,"n":6873,"o":33.06,"t":"2026-01-28T05:00:00Z","v":261903,"vw":33.129229},{"c":33.89,"h":33.98,"l":33.27,"n":5925,"o":33.27,"t":"2026-01-29T05:00:00Z","v":241429,"vw":33.725037},{"c":34.02,"h":34.14,"l":33.445,"n":6000,"o":33.68,"t":"2026-01-30T05:00:00Z","v":335785,"vw":33.937093},{"c":35.36,"h":35.555,"l":33.4258,"n":8618,"o":33.74,"t":"2026-02-02T05:00:00Z","v":305499,"vw":35.153312},{"c":35.44,"h":36.47,"l":34.74,"n":7818,"o":35.34,"t":"2026-02-03T05:00:00Z","v":271942,"vw":35.326772},{"c":35.79,"h":36.33,"l":35.64,"n":7882,"o":35.82,"t":"2026-02-04T05:00:00Z","v":275474,"vw":35.913053},{"c":35.73,"h":36.42,"l":35.44,"n":7660,"o":35.83,"t":"2026-02-05T05:00:00Z","v":197592,"vw":35.745108},{"c":36.23,"h":36.45,"l":36.015,"n":5075,"o":36.11,"t":"2026-02-06T05:00:00Z","v":190696,"vw":36.232872},{"c":36.36,"h":36.735,"l":36.08,"n":7479,"o":36.08,"t":"2026-02-09T05:00:00Z","v":183486,"vw":36.409241},{"c":35.91,"h":36.525,"l":35.64,"n":6556,"o":36.38,"t":"2026-02-10T05:00:00Z","v":198413,"vw":35.966532},{"c":35.61,"h":36.86,"l":34.11,"n":5423,"o":36.14,"t":"2026-02-11T05:00:00Z","v":199466,"vw":35.684215},{"c":35.06,"h":36.57,"l":34.66,"n":6698,"o":35.94,"t":"2026-02-12T05:00:00Z","v":222264,"vw":35.082574},{"c":35.24,"h":35.53,"l":34.37,"n":5635,"o":34.96,"t":"2026-02-13T05:00:00Z","v":204470,"vw":35.148786},{"c":35.6,"h":35.98,"l":35.23,"n":5402,"o":35.24,"t":"2026-02-17T05:00:00Z","v":154124,"vw":35.580876},{"c":34.95,"h":36.19,"l":34.94,"n":6424,"o":35.41,"t":"2026-02-18T05:00:00Z","v":306217,"vw":35.28821},{"c":34.01,"h":35.01,"l":33.78,"n":10041,"o":34.65,"t":"2026-02-19T05:00:00Z","v":466837,"vw":34.069238},{"c":34.27,"h":34.47,"l":33.69,"n":8037,"o":33.98,"t":"2026-02-20T05:00:00Z","v":363036,"vw":34.168559},{"c":32.77,"h":34.62,"l":32.52,"n":10089,"o":34.27,"t":"2026-02-23T05:00:00Z","v":346697,"vw":32.881365},{"c":32.62,"h":33.385,"l":32.42,"n":7625,"o":32.69,"t":"2026-02-24T05:00:00Z","v":260981,"vw":32.685237},{"c":33.36,"h":33.425,"l":32.55,"n":4748,"o":32.87,"t":"2026-02-25T05:00:00Z","v":241662,"vw":33.279645},{"c":33.34,"h":34.94,"l":32.855,"n":5504,"o":33.51,"t":"2026-02-26T05:00:00Z","v":186746,"vw":33.359379},{"c":32.35,"h":33.215,"l":31.64,"n":9139,"o":32.73,"t":"2026-02-27T05:00:00Z","v":391183,"vw":32.264097},{"c":32.92,"h":33.03,"l":31.26,"n":5900,"o":31.71,"t":"2026-03-02T05:00:00Z","v":219238,"vw":32.776892},{"c":32.79,"h":33.04,"l":31.7432,"n":6871,"o":31.98,"t":"2026-03-03T05:00:00Z","v":244445,"vw":32.75111},{"c":32.89,"h":33.265,"l":32.6,"n":4984,"o":33.21,"t":"2026-03-04T05:00:00Z","v":183845,"vw":32.935269},{"c":32.48,"h":32.59,"l":32.045,"n":5398,"o":32.44,"t":"2026-03-05T05:00:00Z","v":158302,"vw":32.407957},{"c":31.96,"h":32.385,"l":30.83,"n":6995,"o":31.46,"t":"2026-03-06T05:00:00Z","v":238434,"vw":31.74228},{"c":31.77,"h":32.03,"l":30.58,"n":8704,"o":31.32,"t":"2026-03-09T04:00:00Z","v":307232,"vw":31.364122},{"c":32.08,"h":32.71,"l":31.235,"n":7886,"o":31.57,"t":"2026-03-10T04:00:00Z","v":256422,"vw":32.053875},{"c":31.845,"h":32.1291,"l":31.44,"n":5962,"o":31.77,"t":"2026-03-11T04:00:00Z","v":160889,"vw":31.724126},{"c":32,"h":32.13,"l":31.205,"n":7234,"o":31.3,"t":"2026-03-12T04:00:00Z","v":211158,"vw":31.803394},{"c":31.88,"h":32.235,"l":31.5,"n":7581,"o":32.23,"t":"2026-03-13T04:00:00Z","v":205412,"vw":31.771109},{"c":32.19,"h":32.47,"l":31.785,"n":8872,"o":31.9,"t":"2026-03-16T04:00:00Z","v":362037,"vw":32.244248},{"c":32.38,"h":33.095,"l":32,"n":9450,"o":32.45,"t":"2026-03-17T04:00:00Z","v":327071,"vw":32.308273},{"c":32.22,"h":32.35,"l":31.935,"n":8319,"o":32.22,"t":"2026-03-18T04:00:00Z","v":317128,"vw":32.207352},{"c":32.6,"h":32.83,"l":31.83,"n":8635,"o":32.04,"t":"2026-03-19T04:00:00Z","v":318646,"vw":32.372688},{"c":32.08,"h":32.86,"l":31.98,"n":9177,"o":32.59,"t":"2026-03-20T04:00:00Z","v":765703,"vw":32.190694},{"c":32.87,"h":33.595,"l":32.78,"n":9081,"o":33.13,"t":"2026-03-23T04:00:00Z","v":349340,"vw":33.041619},{"c":33.41,"h":33.77,"l":32.35,"n":7655,"o":32.51,"t":"2026-03-24T04:00:00Z","v":227393,"vw":33.305143},{"c":33.32,"h":33.84,"l":33.07,"n":7017,"o":33.72,"t":"2026-03-25T04:00:00Z","v":271793,"vw":33.329748},{"c":33.2,"h":33.515,"l":32.89,"n":6423,"o":33.13,"t":"2026-03-26T04:00:00Z","v":149346,"vw":33.166368},{"c":32.88,"h":33.24,"l":32.685,"n":6993,"o":32.96,"t":"2026-03-27T04:00:00Z","v":272865,"vw":32.972444},{"c":33.08,"h":33.3,"l":32.8,"n":6429,"o":33.3,"t":"2026-03-30T04:00:00Z","v":167597,"vw":33.059926},{"c":33.82,"h":33.945,"l":33.095,"n":8673,"o":33.59,"t":"2026-03-31T04:00:00Z","v":297237,"vw":33.746136},{"c":34.22,"h":34.81,"l":33.98,"n":7525,"o":33.98,"t":"2026-04-01T04:00:00Z","v":221187,"vw":34.369393},{"c":34.22,"h":34.34,"l":33.14,"n":9076,"o":33.33,"t":"2026-04-02T04:00:00Z","v":293878,"vw":33.784235},{"c":34.41,"h":34.7,"l":34.11,"n":7474,"o":34.33,"t":"2026-04-06T04:00:00Z","v":313227,"vw":34.431257},{"c":35.01,"h":35.01,"l":34.26,"n":5999,"o":34.41,"t":"2026-04-07T04:00:00Z","v":317995,"vw":34.852708},{"c":35.72,"h":36.335,"l":35.1775,"n":8748,"o":35.56,"t":"2026-04-08T04:00:00Z","v":485464,"vw":35.74664},{"c":36.45,"h":36.59,"l":35.025,"n":9000,"o":35.45,"t":"2026-04-09T04:00:00Z","v":270462,"vw":36.399126},{"c":36.09,"h":36.465,"l":35.795,"n":4895,"o":36.46,"t":"2026-04-10T04:00:00Z","v":146641,"vw":36.0834},{"c":36.06,"h":36.36,"l":35.67,"n":8176,"o":35.82,"t":"2026-04-13T04:00:00Z","v":325807,"vw":36.073065},{"c":36.19,"h":36.44,"l":35.3775,"n":8141,"o":35.86,"t":"2026-04-14T04:00:00Z","v":267391,"vw":36.194859},{"c":36.13,"h":36.23,"l":35.635,"n":6222,"o":36.12,"t":"2026-04-15T04:00:00Z","v":170216,"vw":36.083409},{"c":35.9,"h":36.2,"l":35.81,"n":6033,"o":35.97,"t":"2026-04-16T04:00:00Z","v":207312,"vw":35.920591},{"c":37.08,"h":37.66,"l":35.455,"n":9458,"o":36.07,"t":"2026-04-17T04:00:00Z","v":363951,"vw":37.10658},{"c":37.28,"h":37.75,"l":36.6,"n":8462,"o":36.91,"t":"2026-04-20T04:00:00Z","v":465556,"vw":37.429719},{"c":36.23,"h":37.325,"l":36.04,"n":6646,"o":37.15,"t":"2026-04-21T04:00:00Z","v":232034,"vw":36.4536},{"c":35.81,"h":36.42,"l":34.89,"n":8107,"o":36.42,"t":"2026-04-22T04:00:00Z","v":254764,"vw":35.855913},{"c":37.34,"h":37.47,"l":34.58,"n":9133,"o":35.11,"t":"2026-04-23T04:00:00Z","v":431775,"vw":36.827987},{"c":35.29,"h":37.2692,"l":35.24,"n":11833,"o":37.2,"t":"2026-04-24T04:00:00Z","v":581492,"vw":35.853384},{"c":36.09,"h":36.34,"l":35.25,"n":7901,"o":35.25,"t":"2026-04-27T04:00:00Z","v":309603,"vw":35.997946},{"c":36.15,"h":36.9,"l":36.12,"n":6075,"o":36.45,"t":"2026-04-28T04:00:00Z","v":197687,"vw":36.221553},{"c":35.54,"h":36.36,"l":35.31,"n":6323,"o":35.98,"t":"2026-04-29T04:00:00Z","v":241726,"vw":35.61599},{"c":35.89,"h":36.105,"l":35.3,"n":5708,"o":35.3,"t":"2026-04-30T04:00:00Z","v":249895,"vw":35.877325},{"c":36.07,"h":36.53,"l":35.5275,"n":6319,"o":35.89,"t":"2026-05-01T04:00:00Z","v":230366,"vw":36.164537},{"c":35.52,"h":36.37,"l":35.28,"n":6013,"o":36.37,"t":"2026-05-04T04:00:00Z","v":187694,"vw":35.583515},{"c":36.25,"h":36.41,"l":35.525,"n":5930,"o":35.57,"t":"2026-05-05T04:00:00Z","v":168308,"vw":36.194336},{"c":37.19,"h":37.36,"l":36.61,"n":9316,"o":36.61,"t":"2026-05-06T04:00:00Z","v":437903,"vw":37.17563},{"c":37.04,"h":37.87,"l":37.02,"n":7530,"o":37.3,"t":"2026-05-07T04:00:00Z","v":491326,"vw":37.296198},{"c":37.22,"h":37.9,"l":37.08,"n":7031,"o":37.09,"t":"2026-05-08T04:00:00Z","v":358061,"vw":37.359078},{"c":36.67,"h":37.6,"l":36.65,"n":10575,"o":37.41,"t":"2026-05-11T04:00:00Z","v":541288,"vw":36.951931},{"c":36.6,"h":36.66,"l":35.5604,"n":8185,"o":36.65,"t":"2026-05-12T04:00:00Z","v":330953,"vw":36.367251},{"c":36.15,"h":36.85,"l":35.92,"n":8583,"o":36.4,"t":"2026-05-13T04:00:00Z","v":357315,"vw":36.236397},{"c":36.62,"h":37,"l":36.43,"n":7700,"o":36.59,"t":"2026-05-14T04:00:00Z","v":375722,"vw":36.68138},{"c":35.71,"h":36.77,"l":35.43,"n":8621,"o":36.46,"t":"2026-05-15T04:00:00Z","v":381367,"vw":35.738557},{"c":36.21,"h":36.69,"l":35.82,"n":6311,"o":35.91,"t":"2026-05-18T04:00:00Z","v":190462,"vw":36.256262},{"c":35.71,"h":36.12,"l":35.6,"n":6086,"o":35.86,"t":"2026-05-19T04:00:00Z","v":221531,"vw":35.794344},{"c":36.77,"h":36.78,"l":35.14,"n":6410,"o":35.67,"t":"2026-05-20T04:00:00Z","v":233389,"vw":36.558025},{"c":36.88,"h":36.94,"l":36.1166,"n":6070,"o":36.59,"t":"2026-05-21T04:00:00Z","v":213706,"vw":36.690988},{"c":36.9,"h":37.225,"l":36.69,"n":4614,"o":37.06,"t":"2026-05-22T04:00:00Z","v":157134,"vw":36.953142},{"c":37.66,"h":38,"l":37.02,"n":5966,"o":37.02,"t":"2026-05-26T04:00:00Z","v":208327,"vw":37.602418},{"c":37.1,"h":37.84,"l":36.99,"n":6158,"o":37.83,"t":"2026-05-27T04:00:00Z","v":255963,"vw":37.265132},{"c":37.22,"h":37.28,"l":36.4871,"n":5913,"o":36.96,"t":"2026-05-28T04:00:00Z","v":183192,"vw":37.063158},{"c":37.42,"h":37.99,"l":36.89,"n":5180,"o":37.08,"t":"2026-05-29T04:00:00Z","v":256734,"vw":37.480667},{"c":36.91,"h":37.22,"l":36.32,"n":6483,"o":37,"t":"2026-06-01T04:00:00Z","v":205400,"vw":36.787433},{"c":37.21,"h":37.63,"l":36.82,"n":7649,"o":36.82,"t":"2026-06-02T04:00:00Z","v":287134,"vw":37.367612},{"c":36.64,"h":36.975,"l":36.47,"n":6146,"o":36.87,"t":"2026-06-03T04:00:00Z","v":251234,"vw":36.622497},{"c":37.55,"h":37.99,"l":37.14,"n":7785,"o":37.33,"t":"2026-06-04T04:00:00Z","v":328494,"vw":37.713986},{"c":37.78,"h":38.3,"l":37.39,"n":7593,"o":37.72,"t":"2026-06-05T04:00:00Z","v":384265,"vw":37.889649},{"c":38.15,"h":38.625,"l":38.02,"n":5263,"o":38.03,"t":"2026-06-08T04:00:00Z","v":202520,"vw":38.301058},{"c":38.95,"h":39.315,"l":38.46,"n":6573,"o":38.51,"t":"2026-06-09T04:00:00Z","v":237489,"vw":38.858071},{"c":39.23,"h":39.5,"l":39,"n":5767,"o":39,"t":"2026-06-10T04:00:00Z","v":223990,"vw":39.231206},{"c":39.81,"h":39.95,"l":38.9,"n":7183,"o":39.42,"t":"2026-06-11T04:00:00Z","v":328352,"vw":39.549502},{"c":40.08,"h":40.53,"l":39.88,"n":5828,"o":40,"t":"2026-06-12T04:00:00Z","v":240718,"vw":40.186015},{"c":39.24,"h":40.76,"l":39.12,"n":6418,"o":40.36,"t":"2026-06-15T04:00:00Z","v":288068,"vw":39.486613},{"c":39.4,"h":40.0099,"l":39.04,"n":5953,"o":39.71,"t":"2026-06-16T04:00:00Z","v":245542,"vw":39.360455},{"c":38.76,"h":40.16,"l":38.47,"n":8355,"o":39.35,"t":"2026-06-17T04:00:00Z","v":363521,"vw":39.29603},{"c":39,"h":39.52,"l":38.81,"n":7872,"o":39.04,"t":"2026-06-18T04:00:00Z","v":578380,"vw":39.029864},{"c":39.16,"h":39.56,"l":39.03,"n":4675,"o":39.03,"t":"2026-06-22T04:00:00Z","v":170631,"vw":39.196179},{"c":39.77,"h":39.81,"l":39.0266,"n":6637,"o":39.12,"t":"2026-06-23T04:00:00Z","v":296743,"vw":39.506232},{"c":39.77,"h":40,"l":39.265,"n":8627,"o":39.54,"t":"2026-06-24T04:00:00Z","v":425976,"vw":39.764611},{"c":39.97,"h":40.035,"l":39.63,"n":7434,"o":39.69,"t":"2026-06-25T04:00:00Z","v":299625,"vw":39.894224},{"c":40.59,"h":40.989,"l":39.38,"n":13718,"o":40,"t":"2026-06-26T04:00:00Z","v":1680444,"vw":40.476121},{"c":40.49,"h":40.49,"l":39.48,"n":6981,"o":40.34,"t":"2026-06-29T04:00:00Z","v":291622,"vw":40.282542},{"c":40.65,"h":40.89,"l":40.05,"n":6523,"o":40.29,"t":"2026-06-30T04:00:00Z","v":261087,"vw":40.615901},{"c":41.28,"h":41.62,"l":40.27,"n":7729,"o":40.75,"t":"2026-07-01T04:00:00Z","v":282823,"vw":41.324953},{"c":40.31,"h":41.55,"l":40.03,"n":6957,"o":41.33,"t":"2026-07-02T04:00:00Z","v":240423,"vw":40.425153},{"c":40.18,"h":40.95,"l":40.02,"n":6722,"o":40.48,"t":"2026-07-06T04:00:00Z","v":231612,"vw":40.245183},{"c":39.64,"h":40.295,"l":39.58,"n":6244,"o":40.18,"t":"2026-07-07T04:00:00Z","v":222187,"vw":39.790911},{"c":38.75,"h":39.64,"l":38.55,"n":8278,"o":39.64,"t":"2026-07-08T04:00:00Z","v":417067,"vw":38.81457},{"c":39.69,"h":39.8,"l":38.29,"n":7138,"o":38.98,"t":"2026-07-09T04:00:00Z","v":308907,"vw":39.513944},{"c":39.8,"h":39.98,"l":39.48,"n":5096,"o":39.56,"t":"2026-07-10T04:00:00Z","v":168518,"vw":39.73886},{"c":39.95,"h":40.13,"l":39.57,"n":5344,"o":39.97,"t":"2026-07-13T04:00:00Z","v":203640,"vw":39.93038},{"c":39.88,"h":40.4284,"l":39.71,"n":5303,"o":40.07,"t":"2026-07-14T04:00:00Z","v":205693,"vw":39.939574},{"c":40.45,"h":40.78,"l":39.995,"n":7152,"o":40.02,"t":"2026-07-15T04:00:00Z","v":288135,"vw":40.487247},{"c":41.16,"h":41.45,"l":40.48,"n":8293,"o":40.52,"t":"2026-07-16T04:00:00Z","v":364496,"vw":41.161852},{"c":40.32,"h":40.985,"l":39.89,"n":8667,"o":40.8,"t":"2026-07-17T04:00:00Z","v":383596,"vw":40.307591},{"c":39.89,"h":40.275,"l":39.63,"n":7221,"o":39.9,"t":"2026-07-20T04:00:00Z","v":254382,"vw":39.895222},{"c":40.18,"h":40.23,"l":39.31,"n":7323,"o":39.57,"t":"2026-07-21T04:00:00Z","v":295971,"vw":40.000319},{"c":39.46,"h":39.86,"l":39.3,"n":7194,"o":39.86,"t":"2026-07-22T04:00:00Z","v":283149,"vw":39.484985},{"c":39.23,"h":39.35,"l":37.51,"n":9159,"o":38.63,"t":"2026-07-23T04:00:00Z","v":439013,"vw":38.968062},{"c":39.56,"h":39.96,"l":38.57,"n":6783,"o":39.15,"t":"2026-07-24T04:00:00Z","v":296354,"vw":39.612637},{"c":40.2,"h":40.3,"l":39.59,"n":7644,"o":39.59,"t":"2026-07-27T04:00:00Z","v":372418,"vw":40.053713},{"c":40.81,"h":41.25,"l":40.08,"n":9229,"o":40.35,"t":"2026-07-28T04:00:00Z","v":393063,"vw":40.857381},{"c":40.6,"h":41.08,"l":40.52,"n":7950,"o":40.7,"t":"2026-07-29T04:00:00Z","v":369459,"vw":40.719402},{"c":40.8,"h":41.13,"l":40.45,"n":6227,"o":40.45,"t":"2026-07-30T04:00:00Z","v":249806,"vw":40.864653},{"c":40.76,"h":41.1995,"l":40.515,"n":8534,"o":41,"t":"2026-07-31T04:00:00Z","v":385833,"vw":40.750897},{"c":41.21,"h":41.405,"l":40.83,"n":6300,"o":40.83,"t":"2026-08-03T04:00:00Z","v":258811,"vw":41.176118},{"c":41.74,"h":41.97,"l":41.2,"n":10068,"o":41.2,"t":"2026-08-04T04:00:00Z","v":493789,"vw":41.71015},{"c":41.53,"h":41.86,"l":41.05,"n":8845,"o":41.86,"t":"2026-08-05T04:00:00Z","v":374913,"vw":41.470279},{"c":41.09,"h":41.875,"l":40.8162,"n":9797,"o":41.86,"t":"2026-08-06T04:00:00Z","v":839920,"vw":41.07277},{"c":40.32,"h":41.13,"l":40.3,"n":6808,"o":40.94,"t":"2026-08-07T04:00:00Z","v":295480,"vw":40.46984},{"c":40.14,"h":40.43,"l":39.8507,"n":5571,"o":40.08,"t":"2026-08-10T04:00:00Z","v":205743,"vw":40.082001},{"c":40.63,"h":40.776,"l":40.28,"n":6557,"o":40.34,"t":"2026-08-11T04:00:00Z","v":268977,"vw":40.580406},{"c":40.91,"h":41.2799,"l":40.67,"n":7390,"o":40.77,"t":"2026-08-12T04:00:00Z","v":334791,"vw":40.954275},{"c":41.2,"h":41.53,"l":41.01,"n":5282,"o":41.23,"t":"2026-08-13T04:00:00Z","v":306193,"vw":41.200377},{"c":40.96,"h":41.42,"l":40.94,"n":6536,"o":40.98,"t":"2026-08-14T04:00:00Z","v":285986,"vw":41.07874},{"c":40.88,"h":41.15,"l":40.7,"n":6457,"o":40.93,"t":"2026-08-17T04:00:00Z","v":178489,"vw":40.916117},{"c":40.63,"h":41.29,"l":40.4493,"n":5704,"o":40.94,"t":"2026-08-18T04:00:00Z","v":212061,"vw":40.637354},{"c":39.92,"h":40.82,"l":39.88,"n":8476,"o":40.67,"t":"2026-08-19T04:00:00Z","v":353544,"vw":40.054699},{"c":40.3,"h":40.38,"l":39.495,"n":6315,"o":39.61,"t":"2026-08-20T04:00:00Z","v":251829,"vw":40.139826},{"c":40.43,"h":40.7352,"l":40.015,"n":5922,"o":40.35,"t":"2026-08-21T04:00:00Z","v":209946,"vw":40.405417},{"c":40.41,"h":40.85,"l":40.4,"n":4262,"o":40.54,"t":"2026-08-24T04:00:00Z","v":140696,"vw":40.480868},{"c":40.39,"h":40.63,"l":40.245,"n":4507,"o":40.47,"t":"2026-08-25T04:00:00Z","v":139428,"vw":40.374196},{"c":40.4,"h":40.685,"l":40.29,"n":5116,"o":40.29,"t":"2026-08-26T04:00:00Z","v":150773,"vw":40.430815},{"c":40.4,"h":40.51,"l":39.69,"n":5257,"o":40.05,"t":"2026-08-27T04:00:00Z","v":191368,"vw":40.30084},{"c":40.47,"h":40.7,"l":40.29,"n":7073,"o":40.62,"t":"2026-08-28T04:00:00Z","v":247996,"vw":40.493677},{"c":40.4,"h":40.605,"l":40.26,"n":7239,"o":40.27,"t":"2026-08-31T04:00:00Z","v":283936,"vw":40.418716},{"c":39.45,"h":40.39,"l":39.34,"n":8459,"o":40.23,"t":"2026-09-01T04:00:00Z","v":400233,"vw":39.57411},{"c":40.4,"h":40.85,"l":39.7,"n":9311,"o":39.78,"t":"2026-09-02T04:00:00Z","v":327771,"vw":40.478673},{"c":40.93,"h":41.055,"l":40.585,"n":6778,"o":40.66,"t":"2026-09-03T04:00:00Z","v":291247,"vw":40.900518},{"c":41.25,"h":41.49,"l":40.55,"n":7431,"o":40.55,"t":"2026-09-04T04:00:00Z","v":242638,"vw":41.256051},{"c":40.74,"h":41.27,"l":40.68,"n":6604,"o":41.04,"t":"2026-09-08T04:00:00Z","v":205596,"vw":40.835635},{"c":40.39,"h":40.82,"l":40.19,"n":5425,"o":40.33,"t":"2026-09-09T04:00:00Z","v":203511,"vw":40.437755},{"c":40.51,"h":40.53,"l":39.88,"n":7061,"o":40.42,"t":"2026-09-10T04:00:00Z","v":325596,"vw":40.396117},{"c":40.71,"h":41.13,"l":40.34,"n":6875,"o":40.81,"t":"2026-09-11T04:00:00Z","v":327283,"vw":40.706245},{"c":41.01,"h":41.21,"l":40.36,"n":7029,"o":40.54,"t":"2026-09-14T04:00:00Z","v":274882,"vw":40.9634},{"c":40.93,"h":41.39,"l":40.8,"n":6424,"o":41.02,"t":"2026-09-15T04:00:00Z","v":255553,"vw":41.007475},{"c":40.54,"h":41.08,"l":39.86,"n":8356,"o":41.03,"t":"2026-09-16T04:00:00Z","v":292304,"vw":40.524642},{"c":40.56,"h":41.05,"l":40.4123,"n":6305,"o":40.99,"t":"2026-09-17T04:00:00Z","v":201255,"vw":40.645912},{"c":40.73,"h":40.92,"l":40.08,"n":6281,"o":40.48,"t":"2026-09-18T04:00:00Z","v":802268,"vw":40.679876},{"c":40.89,"h":41.21,"l":40.77,"n":5840,"o":40.77,"t":"2026-09-21T04:00:00Z","v":228967,"vw":40.981907},{"c":40.54,"h":41.27,"l":40.49,"n":7716,"o":41.24,"t":"2026-09-22T04:00:00Z","v":377891,"vw":40.63389},{"c":39.95,"h":40.53,"l":39.915,"n":6027,"o":40.21,"t":"2026-09-23T04:00:00Z","v":192548,"vw":40.091924},{"c":40.21,"h":40.5,"l":39.8,"n":5438,"o":40.29,"t":"2026-09-24T04:00:00Z","v":231868,"vw":40.180406},{"c":40.37,"h":40.91,"l":40.225,"n":7064,"o":40.37,"t":"2026-09-25T04:00:00Z","v":263791,"vw":40.472283},{"c":39.59,"h":40.48,"l":39.55,"n":5579,"o":40.38,"t":"2026-09-28T04:00:00Z","v":228911,"vw":39.741819},{"c":39.47,"h":40,"l":39.225,"n":7819,"o":39.68,"t":"2026-09-29T04:00:00Z","v":307732,"vw":39.49073},{"c":39.42,"h":39.615,"l":39.085,"n":7097,"o":39.57,"t":"2026-09-30T04:00:00Z","v":431382,"vw":39.331361},{"c":39.52,"h":39.55,"l":38.38,"n":8637,"o":39.42,"t":"2026-10-01T04:00:00Z","v":503108,"vw":39.059657},{"c":39.88,"h":40.26,"l":39.635,"n":6733,"o":39.68,"t":"2026-10-02T04:00:00Z","v":336781,"vw":39.859719},{"c":39.51,"h":39.84,"l":39.325,"n":6470,"o":39.83,"t":"2026-10-05T04:00:00Z","v":345516,"vw":39.544461},{"c":39.47,"h":39.85,"l":39.43,"n":7260,"o":39.71,"t":"2026-10-06T04:00:00Z","v":245496,"vw":39.543739},{"c":38.57,"h":39.01,"l":38.235,"n":9669,"o":39,"t":"2026-10-07T04:00:00Z","v":555828,"vw":38.579133},{"c":38.55,"h":38.92,"l":38.25,"n":12200,"o":38.25,"t":"2026-10-08T04:00:00Z","v":969655,"vw":38.613763},{"c":38.14,"h":38.75,"l":38.035,"n":7877,"o":38.75,"t":"2026-10-09T04:00:00Z","v":460031,"vw":38.174274},{"c":38.5,"h":38.825,"l":37.95,"n":6932,"o":37.95,"t":"2026-10-12T04:00:00Z","v":305553,"vw":38.578147},{"c":38.39,"h":38.94,"l":38.23,"n":6730,"o":38.73,"t":"2026-10-13T04:00:00Z","v":281174,"vw":38.409179},{"c":38.04,"h":38.32,"l":37.555,"n":8062,"o":37.7,"t":"2026-10-14T04:00:00Z","v":423690,"vw":38.053787},{"c":38.78,"h":38.85,"l":38.09,"n":7210,"o":38.38,"t":"2026-10-15T04:00:00Z","v":319181,"vw":38.633372},{"c":38.83,"h":39.24,"l":38.43,"n":6053,"o":38.63,"t":"2026-10-16T04:00:00Z","v":274461,"vw":38.831923},{"c":38.7,"h":38.98,"l":38.56,"n":7619,"o":38.68,"t":"2026-10-19T04:00:00Z","v":267937,"vw":38.703672},{"c":41.01,"h":41.148,"l":38.13,"n":14065,"o":39.11,"t":"2026-10-20T04:00:00Z","v":859219,"vw":40.336941},{"c":40.72,"h":41.14,"l":40.23,"n":10373,"o":40.86,"t":"2026-10-21T04:00:00Z","v":414301,"vw":40.619181},{"c":42.52,"h":42.58,"l":40.63,"n":11985,"o":40.63,"t":"2026-10-22T04:00:00Z","v":612440,"vw":42.290506}],"volatilityBars":[{"c":41.03,"h":41.26,"l":40.82,"n":134,"o":41.24,"t":"2026-09-22T13:30:00Z","v":5743,"vw":41.114893},{"c":41.09,"h":41.1,"l":40.77,"n":125,"o":40.81,"t":"2026-09-22T13:45:00Z","v":4196,"vw":40.910459},{"c":41.21,"h":41.265,"l":41.11,"n":129,"o":41.12,"t":"2026-09-22T14:00:00Z","v":6917,"vw":41.197249},{"c":40.825,"h":41.27,"l":40.825,"n":176,"o":41.27,"t":"2026-09-22T14:15:00Z","v":4628,"vw":41.059337},{"c":40.725,"h":40.85,"l":40.725,"n":176,"o":40.85,"t":"2026-09-22T14:30:00Z","v":4406,"vw":40.809597},{"c":40.62,"h":40.725,"l":40.54,"n":220,"o":40.725,"t":"2026-09-22T14:45:00Z","v":4931,"vw":40.623259},{"c":40.58,"h":40.6725,"l":40.58,"n":59,"o":40.64,"t":"2026-09-22T15:00:00Z","v":1563,"vw":40.647105},{"c":40.57,"h":40.63,"l":40.55,"n":187,"o":40.58,"t":"2026-09-22T15:15:00Z","v":5687,"vw":40.583963},{"c":40.57,"h":40.57,"l":40.49,"n":193,"o":40.56,"t":"2026-09-22T15:30:00Z","v":7971,"vw":40.535582},{"c":40.61,"h":40.645,"l":40.51,"n":104,"o":40.56,"t":"2026-09-22T15:45:00Z","v":2584,"vw":40.581284},{"c":40.63,"h":40.63,"l":40.58,"n":52,"o":40.61,"t":"2026-09-22T16:00:00Z","v":2030,"vw":40.604375},{"c":40.59,"h":40.685,"l":40.59,"n":109,"o":40.64,"t":"2026-09-22T16:15:00Z","v":3258,"vw":40.648092},{"c":40.6,"h":40.64,"l":40.58,"n":165,"o":40.6,"t":"2026-09-22T16:30:00Z","v":5127,"vw":40.617269},{"c":40.615,"h":40.615,"l":40.6,"n":29,"o":40.6,"t":"2026-09-22T16:45:00Z","v":1260,"vw":40.6045},{"c":40.615,"h":40.65,"l":40.5801,"n":148,"o":40.645,"t":"2026-09-22T17:00:00Z","v":6361,"vw":40.6277},{"c":40.615,"h":40.615,"l":40.5625,"n":60,"o":40.5625,"t":"2026-09-22T17:15:00Z","v":2277,"vw":40.585264},{"c":40.645,"h":40.655,"l":40.61,"n":123,"o":40.63,"t":"2026-09-22T17:30:00Z","v":3326,"vw":40.628686},{"c":40.815,"h":40.82,"l":40.7,"n":254,"o":40.7,"t":"2026-09-22T17:45:00Z","v":6148,"vw":40.772912},{"c":40.705,"h":40.815,"l":40.705,"n":134,"o":40.795,"t":"2026-09-22T18:00:00Z","v":4087,"vw":40.762186},{"c":40.71,"h":40.725,"l":40.71,"n":103,"o":40.71,"t":"2026-09-22T18:15:00Z","v":3396,"vw":40.715463},{"c":40.71,"h":40.72,"l":40.67,"n":219,"o":40.71,"t":"2026-09-22T18:30:00Z","v":7338,"vw":40.696883},{"c":40.725,"h":40.73,"l":40.7,"n":162,"o":40.73,"t":"2026-09-22T18:45:00Z","v":3886,"vw":40.717994},{"c":40.66,"h":40.71,"l":40.635,"n":199,"o":40.71,"t":"2026-09-22T19:00:00Z","v":5611,"vw":40.663966},{"c":40.69,"h":40.69,"l":40.65,"n":181,"o":40.665,"t":"2026-09-22T19:15:00Z","v":5885,"vw":40.670575},{"c":40.76,"h":40.77,"l":40.67,"n":516,"o":40.68,"t":"2026-09-22T19:30:00Z","v":12783,"vw":40.72467},{"c":40.55,"h":40.79,"l":40.5,"n":2204,"o":40.77,"t":"2026-09-22T19:45:00Z","v":86556,"vw":40.584921},{"c":40.54,"h":40.54,"l":40.54,"n":20,"o":40.54,"t":"2026-09-22T20:00:00Z","v":128668,"vw":40.54},{"c":40.405,"h":40.44,"l":40.15,"n":131,"o":40.21,"t":"2026-09-23T13:30:00Z","v":6799,"vw":40.25423},{"c":40.37,"h":40.415,"l":40.26,"n":115,"o":40.28,"t":"2026-09-23T13:45:00Z","v":6190,"vw":40.348375},{"c":40.48,"h":40.48,"l":40.3,"n":159,"o":40.43,"t":"2026-09-23T14:00:00Z","v":4440,"vw":40.379458},{"c":40.44,"h":40.53,"l":40.43,"n":125,"o":40.53,"t":"2026-09-23T14:15:00Z","v":2461,"vw":40.490455},{"c":40.32,"h":40.49,"l":40.32,"n":160,"o":40.49,"t":"2026-09-23T14:30:00Z","v":5179,"vw":40.401503},{"c":40.325,"h":40.385,"l":40.325,"n":95,"o":40.36,"t":"2026-09-23T14:45:00Z","v":1765,"vw":40.365526},{"c":40.41,"h":40.43,"l":40.31,"n":112,"o":40.31,"t":"2026-09-23T15:00:00Z","v":2564,"vw":40.378462},{"c":40.3,"h":40.43,"l":40.3,"n":81,"o":40.43,"t":"2026-09-23T15:15:00Z","v":1855,"vw":40.388684},{"c":40.25,"h":40.3,"l":40.25,"n":48,"o":40.3,"t":"2026-09-23T15:30:00Z","v":846,"vw":40.280806},{"c":40.22,"h":40.28,"l":40.22,"n":111,"o":40.28,"t":"2026-09-23T15:45:00Z","v":3119,"vw":40.237},{"c":40.17,"h":40.25,"l":40.17,"n":99,"o":40.24,"t":"2026-09-23T16:00:00Z","v":2407,"vw":40.216451},{"c":40.265,"h":40.29,"l":40.185,"n":110,"o":40.21,"t":"2026-09-23T16:15:00Z","v":3679,"vw":40.22712},{"c":40.33,"h":40.33,"l":40.265,"n":116,"o":40.31,"t":"2026-09-23T16:30:00Z","v":2734,"vw":40.300363},{"c":40.31,"h":40.35,"l":40.3,"n":137,"o":40.33,"t":"2026-09-23T16:45:00Z","v":3066,"vw":40.318812},{"c":40.25,"h":40.29,"l":40.17,"n":143,"o":40.29,"t":"2026-09-23T17:00:00Z","v":3104,"vw":40.236875},{"c":40.31,"h":40.31,"l":40.27,"n":93,"o":40.27,"t":"2026-09-23T17:15:00Z","v":3466,"vw":40.290423},{"c":40.27,"h":40.29,"l":40.22,"n":205,"o":40.28,"t":"2026-09-23T17:30:00Z","v":5714,"vw":40.254856},{"c":40.3,"h":40.3,"l":40.265,"n":83,"o":40.27,"t":"2026-09-23T17:45:00Z","v":2041,"vw":40.275461},{"c":40.22,"h":40.28,"l":40.22,"n":125,"o":40.28,"t":"2026-09-23T18:00:00Z","v":3217,"vw":40.234379},{"c":40.25,"h":40.25,"l":40.21,"n":108,"o":40.21,"t":"2026-09-23T18:15:00Z","v":3777,"vw":40.2225},{"c":40.095,"h":40.24,"l":40.08,"n":181,"o":40.24,"t":"2026-09-23T18:30:00Z","v":5630,"vw":40.155481},{"c":40.145,"h":40.165,"l":40.095,"n":221,"o":40.1,"t":"2026-09-23T18:45:00Z","v":6191,"vw":40.125306},{"c":40.17,"h":40.19,"l":40.145,"n":124,"o":40.16,"t":"2026-09-23T19:00:00Z","v":3003,"vw":40.168642},{"c":40.09,"h":40.13,"l":40.065,"n":164,"o":40.13,"t":"2026-09-23T19:15:00Z","v":4709,"vw":40.09725},{"c":40.04,"h":40.09,"l":40.03,"n":319,"o":40.09,"t":"2026-09-23T19:30:00Z","v":8866,"vw":40.052109},{"c":39.97,"h":40.03,"l":39.915,"n":1066,"o":40.03,"t":"2026-09-23T19:45:00Z","v":34651,"vw":39.955558},{"c":39.95,"h":40.11,"l":39.95,"n":26,"o":40.11,"t":"2026-09-23T20:00:00Z","v":46445,"vw":39.950904},{"c":40.13,"h":40.5,"l":40.08,"n":81,"o":40.29,"t":"2026-09-24T13:30:00Z","v":5942,"vw":40.226042},{"c":40.25,"h":40.25,"l":39.95,"n":141,"o":40.135,"t":"2026-09-24T13:45:00Z","v":12664,"vw":40.06246},{"c":40.23,"h":40.28,"l":40.15,"n":71,"o":40.15,"t":"2026-09-24T14:00:00Z","v":4458,"vw":40.234252},{"c":40.19,"h":40.23,"l":40.18,"n":49,"o":40.23,"t":"2026-09-24T14:15:00Z","v":3433,"vw":40.221247},{"c":40.065,"h":40.23,"l":40.065,"n":68,"o":40.22,"t":"2026-09-24T14:30:00Z","v":1995,"vw":40.174839},{"c":40.07,"h":40.1,"l":40.05,"n":79,"o":40.05,"t":"2026-09-24T14:45:00Z","v":2734,"vw":40.071334},{"c":39.81,"h":40.03,"l":39.8,"n":200,"o":40.03,"t":"2026-09-24T15:00:00Z","v":12876,"vw":39.874824},{"c":39.92,"h":39.92,"l":39.85,"n":37,"o":39.85,"t":"2026-09-24T15:15:00Z","v":1571,"vw":39.880416},{"c":39.93,"h":39.945,"l":39.89,"n":59,"o":39.93,"t":"2026-09-24T15:30:00Z","v":2258,"vw":39.917446},{"c":39.92,"h":39.92,"l":39.87,"n":59,"o":39.91,"t":"2026-09-24T15:45:00Z","v":2256,"vw":39.909199},{"c":39.93,"h":39.94,"l":39.9,"n":93,"o":39.9,"t":"2026-09-24T16:00:00Z","v":2229,"vw":39.916963},{"c":40.23,"h":40.29,"l":39.93,"n":432,"o":39.93,"t":"2026-09-24T16:15:00Z","v":18090,"vw":40.147731},{"c":40.3,"h":40.36,"l":40.21,"n":190,"o":40.24,"t":"2026-09-24T16:30:00Z","v":5828,"vw":40.285754},{"c":40.235,"h":40.33,"l":40.235,"n":153,"o":40.25,"t":"2026-09-24T16:45:00Z","v":4125,"vw":40.276047},{"c":40.33,"h":40.33,"l":40.22,"n":135,"o":40.23,"t":"2026-09-24T17:00:00Z","v":4348,"vw":40.269127},{"c":40.255,"h":40.32,"l":40.255,"n":50,"o":40.3,"t":"2026-09-24T17:15:00Z","v":1362,"vw":40.295625},{"c":40.23,"h":40.27,"l":40.21,"n":80,"o":40.26,"t":"2026-09-24T17:30:00Z","v":3857,"vw":40.250909},{"c":40.29,"h":40.29,"l":40.23,"n":35,"o":40.23,"t":"2026-09-24T17:45:00Z","v":962,"vw":40.263932},{"c":40.3,"h":40.31,"l":40.25,"n":127,"o":40.3,"t":"2026-09-24T18:00:00Z","v":3063,"vw":40.282953},{"c":40.345,"h":40.355,"l":40.3,"n":87,"o":40.32,"t":"2026-09-24T18:15:00Z","v":3966,"vw":40.317196},{"c":40.25,"h":40.33,"l":40.245,"n":136,"o":40.33,"t":"2026-09-24T18:30:00Z","v":4787,"vw":40.282325},{"c":40.21,"h":40.22,"l":40.2,"n":82,"o":40.22,"t":"2026-09-24T18:45:00Z","v":2637,"vw":40.207759},{"c":40.21,"h":40.245,"l":40.195,"n":133,"o":40.2,"t":"2026-09-24T19:00:00Z","v":4549,"vw":40.217665},{"c":40.235,"h":40.235,"l":40.17,"n":161,"o":40.2,"t":"2026-09-24T19:15:00Z","v":5615,"vw":40.201274},{"c":40.285,"h":40.3,"l":40.23,"n":295,"o":40.25,"t":"2026-09-24T19:30:00Z","v":11453,"vw":40.270586},{"c":40.21,"h":40.395,"l":40.21,"n":1138,"o":40.285,"t":"2026-09-24T19:45:00Z","v":42523,"vw":40.279305},{"c":40.21,"h":40.21,"l":40.21,"n":22,"o":40.21,"t":"2026-09-24T20:00:00Z","v":44774,"vw":40.21},{"c":40,"h":40.1,"l":40,"n":3,"o":40.1,"t":"2026-09-24T20:15:00Z","v":1082,"vw":40.059416},{"c":40.795,"h":40.91,"l":40.225,"n":207,"o":40.37,"t":"2026-09-25T13:30:00Z","v":7972,"vw":40.564567},{"c":40.605,"h":40.72,"l":40.55,"n":96,"o":40.7,"t":"2026-09-25T13:45:00Z","v":4353,"vw":40.637067},{"c":40.54,"h":40.54,"l":40.425,"n":79,"o":40.5,"t":"2026-09-25T14:00:00Z","v":3536,"vw":40.487685},{"c":40.49,"h":40.55,"l":40.46,"n":177,"o":40.54,"t":"2026-09-25T14:15:00Z","v":7621,"vw":40.509653},{"c":40.52,"h":40.56,"l":40.495,"n":259,"o":40.5,"t":"2026-09-25T14:30:00Z","v":8374,"vw":40.522506},{"c":40.42,"h":40.51,"l":40.42,"n":49,"o":40.51,"t":"2026-09-25T14:45:00Z","v":987,"vw":40.458},{"c":40.415,"h":40.49,"l":40.415,"n":125,"o":40.42,"t":"2026-09-25T15:00:00Z","v":3336,"vw":40.458341},{"c":40.45,"h":40.45,"l":40.45,"n":23,"o":40.45,"t":"2026-09-25T15:15:00Z","v":590,"vw":40.45},{"c":40.4,"h":40.51,"l":40.4,"n":217,"o":40.47,"t":"2026-09-25T15:30:00Z","v":4246,"vw":40.474119},{"c":40.48,"h":40.49,"l":40.375,"n":217,"o":40.395,"t":"2026-09-25T15:45:00Z","v":7763,"vw":40.431341},{"c":40.63,"h":40.68,"l":40.5,"n":647,"o":40.51,"t":"2026-09-25T16:00:00Z","v":19184,"vw":40.608715},{"c":40.54,"h":40.635,"l":40.51,"n":214,"o":40.62,"t":"2026-09-25T16:15:00Z","v":7071,"vw":40.567392},{"c":40.54,"h":40.61,"l":40.48,"n":167,"o":40.57,"t":"2026-09-25T16:30:00Z","v":4929,"vw":40.553126},{"c":40.54,"h":40.56,"l":40.51,"n":134,"o":40.52,"t":"2026-09-25T16:45:00Z","v":7263,"vw":40.529892},{"c":40.58,"h":40.59,"l":40.55,"n":87,"o":40.59,"t":"2026-09-25T17:00:00Z","v":2288,"vw":40.574897},{"c":40.58,"h":40.58,"l":40.56,"n":55,"o":40.56,"t":"2026-09-25T17:15:00Z","v":1860,"vw":40.57409},{"c":40.48,"h":40.57,"l":40.46,"n":105,"o":40.57,"t":"2026-09-25T17:30:00Z","v":3602,"vw":40.492576},{"c":40.54,"h":40.54,"l":40.49,"n":95,"o":40.5,"t":"2026-09-25T17:45:00Z","v":3785,"vw":40.504995},{"c":40.53,"h":40.57,"l":40.51,"n":99,"o":40.56,"t":"2026-09-25T18:00:00Z","v":2914,"vw":40.543526},{"c":40.56,"h":40.58,"l":40.54,"n":114,"o":40.56,"t":"2026-09-25T18:15:00Z","v":4489,"vw":40.558853},{"c":40.545,"h":40.565,"l":40.53,"n":131,"o":40.56,"t":"2026-09-25T18:30:00Z","v":5648,"vw":40.542316},{"c":40.505,"h":40.545,"l":40.505,"n":174,"o":40.545,"t":"2026-09-25T18:45:00Z","v":9125,"vw":40.518631},{"c":40.525,"h":40.53,"l":40.49,"n":246,"o":40.53,"t":"2026-09-25T19:00:00Z","v":8613,"vw":40.505958},{"c":40.5,"h":40.56,"l":40.5,"n":266,"o":40.53,"t":"2026-09-25T19:15:00Z","v":10261,"vw":40.534509},{"c":40.54,"h":40.54,"l":40.44,"n":271,"o":40.52,"t":"2026-09-25T19:30:00Z","v":8750,"vw":40.50836},{"c":40.38,"h":40.55,"l":40.35,"n":1397,"o":40.535,"t":"2026-09-25T19:45:00Z","v":45312,"vw":40.417871},{"c":40.37,"h":40.38,"l":40.37,"n":19,"o":40.38,"t":"2026-09-25T20:00:00Z","v":47550,"vw":40.370064},{"c":40.26,"h":40.48,"l":40.16,"n":175,"o":40.38,"t":"2026-09-28T13:30:00Z","v":7366,"vw":40.317567},{"c":40.09,"h":40.26,"l":40.09,"n":110,"o":40.26,"t":"2026-09-28T13:45:00Z","v":5207,"vw":40.111932},{"c":40.13,"h":40.135,"l":40.04,"n":68,"o":40.07,"t":"2026-09-28T14:00:00Z","v":2516,"vw":40.116492},{"c":40.115,"h":40.115,"l":40.02,"n":90,"o":40.095,"t":"2026-09-28T14:15:00Z","v":3006,"vw":40.073607},{"c":40.05,"h":40.07,"l":40.03,"n":34,"o":40.07,"t":"2026-09-28T14:30:00Z","v":1013,"vw":40.051429},{"c":39.86,"h":40.02,"l":39.86,"n":86,"o":40.02,"t":"2026-09-28T14:45:00Z","v":1657,"vw":39.937088},{"c":39.87,"h":39.87,"l":39.761,"n":171,"o":39.87,"t":"2026-09-28T15:00:00Z","v":4088,"vw":39.830252},{"c":39.87,"h":39.89,"l":39.82,"n":107,"o":39.84,"t":"2026-09-28T15:15:00Z","v":3184,"vw":39.852},{"c":39.865,"h":39.91,"l":39.81,"n":74,"o":39.88,"t":"2026-09-28T15:30:00Z","v":2132,"vw":39.873929},{"c":39.83,"h":39.87,"l":39.83,"n":79,"o":39.865,"t":"2026-09-28T15:45:00Z","v":2043,"vw":39.850264},{"c":39.76,"h":39.81,"l":39.75,"n":62,"o":39.81,"t":"2026-09-28T16:00:00Z","v":1565,"vw":39.773346},{"c":40.06,"h":40.06,"l":39.75,"n":297,"o":39.75,"t":"2026-09-28T16:15:00Z","v":8282,"vw":39.899569},{"c":39.9,"h":40,"l":39.87,"n":76,"o":40,"t":"2026-09-28T16:30:00Z","v":2777,"vw":39.921207},{"c":39.9,"h":39.925,"l":39.87,"n":112,"o":39.925,"t":"2026-09-28T16:45:00Z","v":3704,"vw":39.891907},{"c":40.13,"h":40.15,"l":39.92,"n":211,"o":39.94,"t":"2026-09-28T17:00:00Z","v":6706,"vw":40.015036},{"c":39.98,"h":40.08,"l":39.98,"n":24,"o":40.08,"t":"2026-09-28T17:15:00Z","v":630,"vw":40.016},{"c":40.01,"h":40.02,"l":39.95,"n":105,"o":39.96,"t":"2026-09-28T17:30:00Z","v":3186,"vw":39.983386},{"c":39.95,"h":40.02,"l":39.95,"n":70,"o":40.02,"t":"2026-09-28T17:45:00Z","v":2812,"vw":39.99254},{"c":39.89,"h":39.945,"l":39.88,"n":57,"o":39.945,"t":"2026-09-28T18:00:00Z","v":1940,"vw":39.90806},{"c":39.87,"h":39.885,"l":39.84,"n":52,"o":39.86,"t":"2026-09-28T18:15:00Z","v":2710,"vw":39.868163},{"c":39.83,"h":39.8599,"l":39.795,"n":211,"o":39.85,"t":"2026-09-28T18:30:00Z","v":5451,"vw":39.821972},{"c":39.795,"h":39.85,"l":39.79,"n":155,"o":39.85,"t":"2026-09-28T18:45:00Z","v":5505,"vw":39.810323},{"c":39.68,"h":39.81,"l":39.68,"n":106,"o":39.81,"t":"2026-09-28T19:00:00Z","v":3339,"vw":39.741765},{"c":39.68,"h":39.71,"l":39.63,"n":205,"o":39.65,"t":"2026-09-28T19:15:00Z","v":6482,"vw":39.66969},{"c":39.68,"h":39.71,"l":39.64,"n":323,"o":39.67,"t":"2026-09-28T19:30:00Z","v":10847,"vw":39.678645},{"c":39.59,"h":39.71,"l":39.55,"n":1017,"o":39.7,"t":"2026-09-28T19:45:00Z","v":39739,"vw":39.619069},{"c":39.59,"h":39.6,"l":39.59,"n":15,"o":39.6,"t":"2026-09-28T20:00:00Z","v":63087,"vw":39.590032},{"c":39.94,"h":40,"l":39.68,"n":216,"o":39.68,"t":"2026-09-29T13:30:00Z","v":9339,"vw":39.855233},{"c":39.76,"h":39.97,"l":39.76,"n":85,"o":39.97,"t":"2026-09-29T13:45:00Z","v":3400,"vw":39.841908},{"c":39.71,"h":39.83,"l":39.71,"n":172,"o":39.8,"t":"2026-09-29T14:00:00Z","v":5370,"vw":39.779974},{"c":39.705,"h":39.84,"l":39.7,"n":149,"o":39.81,"t":"2026-09-29T14:15:00Z","v":7451,"vw":39.753238},{"c":39.75,"h":39.78,"l":39.63,"n":152,"o":39.75,"t":"2026-09-29T14:30:00Z","v":6289,"vw":39.725109},{"c":39.77,"h":39.805,"l":39.765,"n":96,"o":39.765,"t":"2026-09-29T14:45:00Z","v":3150,"vw":39.78524},{"c":39.57,"h":39.77,"l":39.57,"n":220,"o":39.77,"t":"2026-09-29T15:00:00Z","v":6919,"vw":39.659858},{"c":39.61,"h":39.61,"l":39.51,"n":187,"o":39.575,"t":"2026-09-29T15:15:00Z","v":10269,"vw":39.550388},{"c":39.56,"h":39.64,"l":39.525,"n":218,"o":39.64,"t":"2026-09-29T15:30:00Z","v":9124,"vw":39.564868},{"c":39.45,"h":39.57,"l":39.45,"n":180,"o":39.57,"t":"2026-09-29T15:45:00Z","v":5263,"vw":39.543618},{"c":39.4025,"h":39.48,"l":39.355,"n":199,"o":39.465,"t":"2026-09-29T16:00:00Z","v":10433,"vw":39.384369},{"c":39.37,"h":39.41,"l":39.3052,"n":320,"o":39.39,"t":"2026-09-29T16:15:00Z","v":19110,"vw":39.357589},{"c":39.35,"h":39.375,"l":39.31,"n":152,"o":39.375,"t":"2026-09-29T16:30:00Z","v":4311,"vw":39.342939},{"c":39.4,"h":39.44,"l":39.37,"n":146,"o":39.37,"t":"2026-09-29T16:45:00Z","v":3544,"vw":39.407396},{"c":39.26,"h":39.37,"l":39.2501,"n":142,"o":39.36,"t":"2026-09-29T17:00:00Z","v":4955,"vw":39.286684},{"c":39.28,"h":39.3,"l":39.27,"n":117,"o":39.27,"t":"2026-09-29T17:15:00Z","v":5248,"vw":39.277935},{"c":39.31,"h":39.32,"l":39.28,"n":183,"o":39.28,"t":"2026-09-29T17:30:00Z","v":5209,"vw":39.303673},{"c":39.225,"h":39.38,"l":39.225,"n":197,"o":39.315,"t":"2026-09-29T17:45:00Z","v":5762,"vw":39.312955},{"c":39.29,"h":39.3,"l":39.24,"n":178,"o":39.26,"t":"2026-09-29T18:00:00Z","v":5757,"vw":39.266738},{"c":39.42,"h":39.44,"l":39.37,"n":186,"o":39.37,"t":"2026-09-29T18:15:00Z","v":5838,"vw":39.417028},{"c":39.425,"h":39.43,"l":39.38,"n":189,"o":39.42,"t":"2026-09-29T18:30:00Z","v":9659,"vw":39.402007},{"c":39.43,"h":39.43,"l":39.39,"n":156,"o":39.425,"t":"2026-09-29T18:45:00Z","v":5358,"vw":39.413},{"c":39.44,"h":39.44,"l":39.39,"n":140,"o":39.43,"t":"2026-09-29T19:00:00Z","v":4512,"vw":39.42},{"c":39.46,"h":39.46,"l":39.41,"n":194,"o":39.42,"t":"2026-09-29T19:15:00Z","v":8107,"vw":39.443583},{"c":39.53,"h":39.53,"l":39.435,"n":393,"o":39.46,"t":"2026-09-29T19:30:00Z","v":16193,"vw":39.482636},{"c":39.47,"h":39.59,"l":39.47,"n":1230,"o":39.545,"t":"2026-09-29T19:45:00Z","v":53511,"vw":39.538262},{"c":39.47,"h":39.47,"l":39.47,"n":23,"o":39.47,"t":"2026-09-29T20:00:00Z","v":51966,"vw":39.47},{"c":39.505,"h":39.615,"l":39.505,"n":139,"o":39.57,"t":"2026-09-30T13:30:00Z","v":4545,"vw":39.564981},{"c":39.305,"h":39.455,"l":39.28,"n":121,"o":39.455,"t":"2026-09-30T13:45:00Z","v":5718,"vw":39.368441},{"c":39.345,"h":39.42,"l":39.23,"n":282,"o":39.27,"t":"2026-09-30T14:00:00Z","v":11374,"vw":39.335978},{"c":39.17,"h":39.32,"l":39.17,"n":75,"o":39.31,"t":"2026-09-30T14:15:00Z","v":3745,"vw":39.271422},{"c":39.2,"h":39.2,"l":39.1,"n":396,"o":39.145,"t":"2026-09-30T14:30:00Z","v":17256,"vw":39.1457},{"c":39.215,"h":39.23,"l":39.18,"n":109,"o":39.18,"t":"2026-09-30T14:45:00Z","v":3994,"vw":39.211675},{"c":39.245,"h":39.29,"l":39.215,"n":239,"o":39.24,"t":"2026-09-30T15:00:00Z","v":8105,"vw":39.249293},{"c":39.16,"h":39.28,"l":39.14,"n":119,"o":39.28,"t":"2026-09-30T15:15:00Z","v":3516,"vw":39.215838},{"c":39.12,"h":39.16,"l":39.085,"n":186,"o":39.16,"t":"2026-09-30T15:30:00Z","v":5577,"vw":39.118181},{"c":39.15,"h":39.15,"l":39.09,"n":107,"o":39.11,"t":"2026-09-30T15:45:00Z","v":3728,"vw":39.115276},{"c":39.18,"h":39.21,"l":39.16,"n":108,"o":39.16,"t":"2026-09-30T16:00:00Z","v":3177,"vw":39.184942},{"c":39.19,"h":39.235,"l":39.165,"n":189,"o":39.17,"t":"2026-09-30T16:15:00Z","v":10108,"vw":39.194352},{"c":39.29,"h":39.295,"l":39.18,"n":188,"o":39.18,"t":"2026-09-30T16:30:00Z","v":8229,"vw":39.242204},{"c":39.26,"h":39.295,"l":39.25,"n":122,"o":39.28,"t":"2026-09-30T16:45:00Z","v":4082,"vw":39.265833},{"c":39.265,"h":39.265,"l":39.25,"n":69,"o":39.25,"t":"2026-09-30T17:00:00Z","v":2299,"vw":39.251243},{"c":39.17,"h":39.26,"l":39.14,"n":196,"o":39.26,"t":"2026-09-30T17:15:00Z","v":6390,"vw":39.185614},{"c":39.23,"h":39.23,"l":39.17,"n":150,"o":39.2,"t":"2026-09-30T17:30:00Z","v":5474,"vw":39.203409},{"c":39.15,"h":39.23,"l":39.14,"n":158,"o":39.23,"t":"2026-09-30T17:45:00Z","v":5277,"vw":39.176906},{"c":39.14,"h":39.165,"l":39.14,"n":81,"o":39.165,"t":"2026-09-30T18:00:00Z","v":5097,"vw":39.154091},{"c":39.17,"h":39.17,"l":39.14,"n":222,"o":39.14,"t":"2026-09-30T18:15:00Z","v":8742,"vw":39.156621},{"c":39.19,"h":39.2,"l":39.15,"n":126,"o":39.2,"t":"2026-09-30T18:30:00Z","v":4087,"vw":39.183659},{"c":39.14,"h":39.18,"l":39.11,"n":243,"o":39.18,"t":"2026-09-30T18:45:00Z","v":7276,"vw":39.149847},{"c":39.17,"h":39.19,"l":39.125,"n":128,"o":39.14,"t":"2026-09-30T19:00:00Z","v":4100,"vw":39.155714},{"c":39.15,"h":39.2,"l":39.14,"n":248,"o":39.19,"t":"2026-09-30T19:15:00Z","v":10506,"vw":39.180989},{"c":39.31,"h":39.31,"l":39.15,"n":449,"o":39.15,"t":"2026-09-30T19:30:00Z","v":21244,"vw":39.234973},{"c":39.42,"h":39.44,"l":39.28,"n":1393,"o":39.32,"t":"2026-09-30T19:45:00Z","v":78933,"vw":39.382699},{"c":39.42,"h":39.42,"l":39.37,"n":20,"o":39.38,"t":"2026-09-30T20:00:00Z","v":98321,"vw":39.419409},{"c":38.43,"h":39.42,"l":38.43,"n":130,"o":39.42,"t":"2026-10-01T13:30:00Z","v":10932,"vw":39.065613},{"c":38.561,"h":38.81,"l":38.561,"n":85,"o":38.63,"t":"2026-10-01T13:45:00Z","v":12521,"vw":38.601179},{"c":38.565,"h":38.69,"l":38.38,"n":253,"o":38.645,"t":"2026-10-01T14:00:00Z","v":11992,"vw":38.552776},{"c":38.6,"h":38.65,"l":38.58,"n":291,"o":38.61,"t":"2026-10-01T14:15:00Z","v":6373,"vw":38.608306},{"c":38.74,"h":38.76,"l":38.57,"n":141,"o":38.6,"t":"2026-10-01T14:30:00Z","v":3277,"vw":38.661047},{"c":38.64,"h":38.76,"l":38.6,"n":343,"o":38.75,"t":"2026-10-01T14:45:00Z","v":13767,"vw":38.654701},{"c":38.47,"h":38.595,"l":38.47,"n":276,"o":38.595,"t":"2026-10-01T15:00:00Z","v":7881,"vw":38.539126},{"c":38.54,"h":38.54,"l":38.42,"n":245,"o":38.51,"t":"2026-10-01T15:15:00Z","v":7713,"vw":38.495506},{"c":38.64,"h":38.64,"l":38.455,"n":284,"o":38.51,"t":"2026-10-01T15:30:00Z","v":10914,"vw":38.548182},{"c":38.795,"h":38.795,"l":38.61,"n":181,"o":38.63,"t":"2026-10-01T15:45:00Z","v":5798,"vw":38.661716},{"c":38.89,"h":38.95,"l":38.79,"n":118,"o":38.8,"t":"2026-10-01T16:00:00Z","v":4967,"vw":38.871744},{"c":38.905,"h":39.03,"l":38.88,"n":327,"o":38.88,"t":"2026-10-01T16:15:00Z","v":60959,"vw":38.918306},{"c":38.87,"h":38.94,"l":38.87,"n":274,"o":38.94,"t":"2026-10-01T16:30:00Z","v":9456,"vw":38.900166},{"c":38.72,"h":38.86,"l":38.65,"n":475,"o":38.86,"t":"2026-10-01T16:45:00Z","v":47489,"vw":38.773096},{"c":38.84,"h":38.86,"l":38.78,"n":100,"o":38.78,"t":"2026-10-01T17:00:00Z","v":3160,"vw":38.831338},{"c":38.985,"h":38.99,"l":38.805,"n":351,"o":38.82,"t":"2026-10-01T17:15:00Z","v":28476,"vw":38.90139},{"c":39.09,"h":39.11,"l":38.99,"n":380,"o":39.01,"t":"2026-10-01T17:30:00Z","v":19978,"vw":39.052644},{"c":38.94,"h":39.1,"l":38.94,"n":422,"o":39.08,"t":"2026-10-01T17:45:00Z","v":23437,"vw":39.063925},{"c":38.92,"h":38.99,"l":38.9,"n":140,"o":38.925,"t":"2026-10-01T18:00:00Z","v":11194,"vw":38.961507},{"c":39.11,"h":39.15,"l":38.97,"n":278,"o":38.98,"t":"2026-10-01T18:15:00Z","v":12654,"vw":39.085542},{"c":39.18,"h":39.21,"l":39.115,"n":155,"o":39.115,"t":"2026-10-01T18:30:00Z","v":10681,"vw":39.133063},{"c":39.14,"h":39.18,"l":39.11,"n":160,"o":39.18,"t":"2026-10-01T18:45:00Z","v":5731,"vw":39.139429},{"c":39.085,"h":39.15,"l":39.065,"n":115,"o":39.15,"t":"2026-10-01T19:00:00Z","v":3208,"vw":39.113684},{"c":39.25,"h":39.26,"l":39.075,"n":292,"o":39.09,"t":"2026-10-01T19:15:00Z","v":12069,"vw":39.138381},{"c":39.28,"h":39.3,"l":39.175,"n":250,"o":39.28,"t":"2026-10-01T19:30:00Z","v":11221,"vw":39.246963},{"c":39.5,"h":39.55,"l":39.31,"n":1236,"o":39.31,"t":"2026-10-01T19:45:00Z","v":60693,"vw":39.505094},{"c":39.52,"h":39.52,"l":39.5,"n":17,"o":39.5,"t":"2026-10-01T20:00:00Z","v":68713,"vw":39.519662},{"c":40.11,"h":40.25,"l":39.64,"n":196,"o":39.68,"t":"2026-10-02T13:30:00Z","v":17673,"vw":39.890652},{"c":39.84,"h":40.26,"l":39.84,"n":177,"o":40.17,"t":"2026-10-02T13:45:00Z","v":9091,"vw":40.017062},{"c":39.84,"h":39.915,"l":39.755,"n":240,"o":39.79,"t":"2026-10-02T14:00:00Z","v":11361,"vw":39.870282},{"c":40.06,"h":40.065,"l":39.83,"n":154,"o":39.83,"t":"2026-10-02T14:15:00Z","v":8120,"vw":39.980204},{"c":39.99,"h":40.05,"l":39.94,"n":111,"o":40.05,"t":"2026-10-02T14:30:00Z","v":3924,"vw":39.989792},{"c":39.92,"h":40.065,"l":39.92,"n":176,"o":40.005,"t":"2026-10-02T14:45:00Z","v":7545,"vw":40.003581},{"c":39.77,"h":39.9299,"l":39.73,"n":281,"o":39.915,"t":"2026-10-02T15:00:00Z","v":11715,"vw":39.811678},{"c":39.82,"h":39.82,"l":39.685,"n":253,"o":39.755,"t":"2026-10-02T15:15:00Z","v":8621,"vw":39.747083},{"c":39.8,"h":39.8775,"l":39.77,"n":190,"o":39.815,"t":"2026-10-02T15:30:00Z","v":6329,"vw":39.821931},{"c":39.81,"h":39.88,"l":39.76,"n":216,"o":39.795,"t":"2026-10-02T15:45:00Z","v":9457,"vw":39.835926},{"c":39.705,"h":39.79,"l":39.67,"n":169,"o":39.79,"t":"2026-10-02T16:00:00Z","v":6120,"vw":39.693305},{"c":39.77,"h":39.77,"l":39.71,"n":153,"o":39.725,"t":"2026-10-02T16:15:00Z","v":6261,"vw":39.748017},{"c":39.71,"h":39.78,"l":39.71,"n":126,"o":39.78,"t":"2026-10-02T16:30:00Z","v":3266,"vw":39.740833},{"c":39.79,"h":39.81,"l":39.7,"n":169,"o":39.73,"t":"2026-10-02T16:45:00Z","v":7685,"vw":39.747657},{"c":39.7,"h":39.8288,"l":39.7,"n":180,"o":39.79,"t":"2026-10-02T17:00:00Z","v":5668,"vw":39.769561},{"c":39.65,"h":39.72,"l":39.635,"n":131,"o":39.705,"t":"2026-10-02T17:15:00Z","v":6291,"vw":39.666892},{"c":39.695,"h":39.72,"l":39.65,"n":95,"o":39.65,"t":"2026-10-02T17:30:00Z","v":2727,"vw":39.694375},{"c":39.69,"h":39.72,"l":39.645,"n":154,"o":39.7,"t":"2026-10-02T17:45:00Z","v":5027,"vw":39.703906},{"c":39.73,"h":39.74,"l":39.69,"n":110,"o":39.7,"t":"2026-10-02T18:00:00Z","v":4810,"vw":39.716894},{"c":39.71,"h":39.73,"l":39.68,"n":103,"o":39.73,"t":"2026-10-02T18:15:00Z","v":3082,"vw":39.693684},{"c":39.785,"h":39.785,"l":39.71,"n":119,"o":39.71,"t":"2026-10-02T18:30:00Z","v":3580,"vw":39.741111},{"c":39.82,"h":39.825,"l":39.785,"n":159,"o":39.785,"t":"2026-10-02T18:45:00Z","v":7708,"vw":39.802372},{"c":39.91,"h":39.95,"l":39.82,"n":287,"o":39.82,"t":"2026-10-02T19:00:00Z","v":13687,"vw":39.872665},{"c":39.93,"h":39.93,"l":39.84,"n":244,"o":39.9256,"t":"2026-10-02T19:15:00Z","v":8199,"vw":39.89717},{"c":40.05,"h":40.05,"l":39.91,"n":237,"o":39.95,"t":"2026-10-02T19:30:00Z","v":6930,"vw":39.981453},{"c":39.87,"h":40.08,"l":39.84,"n":1136,"o":40.08,"t":"2026-10-02T19:45:00Z","v":62143,"vw":39.889518},{"c":39.88,"h":39.91,"l":39.88,"n":15,"o":39.91,"t":"2026-10-02T20:00:00Z","v":54456,"vw":39.880139},{"c":39.6,"h":39.84,"l":39.595,"n":80,"o":39.83,"t":"2026-10-05T13:30:00Z","v":3977,"vw":39.770044},{"c":39.51,"h":39.51,"l":39.325,"n":158,"o":39.48,"t":"2026-10-05T13:45:00Z","v":8822,"vw":39.401648},{"c":39.69,"h":39.69,"l":39.5,"n":36,"o":39.56,"t":"2026-10-05T14:00:00Z","v":1670,"vw":39.570957},{"c":39.75,"h":39.83,"l":39.75,"n":215,"o":39.78,"t":"2026-10-05T14:15:00Z","v":7227,"vw":39.783008},{"c":39.75,"h":39.83,"l":39.67,"n":173,"o":39.83,"t":"2026-10-05T14:30:00Z","v":5012,"vw":39.751752},{"c":39.63,"h":39.715,"l":39.535,"n":191,"o":39.715,"t":"2026-10-05T14:45:00Z","v":7516,"vw":39.604904},{"c":39.6,"h":39.65,"l":39.53,"n":131,"o":39.65,"t":"2026-10-05T15:00:00Z","v":4738,"vw":39.590099},{"c":39.525,"h":39.595,"l":39.525,"n":66,"o":39.595,"t":"2026-10-05T15:15:00Z","v":2461,"vw":39.549027},{"c":39.55,"h":39.555,"l":39.51,"n":60,"o":39.525,"t":"2026-10-05T15:30:00Z","v":2255,"vw":39.528929},{"c":39.6,"h":39.615,"l":39.53,"n":162,"o":39.53,"t":"2026-10-05T15:45:00Z","v":4523,"vw":39.573889},{"c":39.565,"h":39.57,"l":39.51,"n":116,"o":39.56,"t":"2026-10-05T16:00:00Z","v":5247,"vw":39.54625},{"c":39.56,"h":39.605,"l":39.55,"n":137,"o":39.55,"t":"2026-10-05T16:15:00Z","v":4024,"vw":39.576449},{"c":39.685,"h":39.685,"l":39.575,"n":78,"o":39.575,"t":"2026-10-05T16:30:00Z","v":3278,"vw":39.639238},{"c":39.695,"h":39.71,"l":39.6725,"n":102,"o":39.685,"t":"2026-10-05T16:45:00Z","v":3460,"vw":39.682151},{"c":39.68,"h":39.69,"l":39.67,"n":56,"o":39.68,"t":"2026-10-05T17:00:00Z","v":2562,"vw":39.682278},{"c":39.66,"h":39.68,"l":39.63,"n":128,"o":39.68,"t":"2026-10-05T17:15:00Z","v":4451,"vw":39.652372},{"c":39.69,"h":39.69,"l":39.65,"n":85,"o":39.65,"t":"2026-10-05T17:30:00Z","v":2528,"vw":39.678936},{"c":39.61,"h":39.69,"l":39.59,"n":143,"o":39.69,"t":"2026-10-05T17:45:00Z","v":5401,"vw":39.6313},{"c":39.52,"h":39.61,"l":39.52,"n":106,"o":39.61,"t":"2026-10-05T18:00:00Z","v":4675,"vw":39.551943},{"c":39.61,"h":39.62,"l":39.5,"n":197,"o":39.52,"t":"2026-10-05T18:15:00Z","v":7683,"vw":39.549656},{"c":39.6,"h":39.63,"l":39.585,"n":121,"o":39.61,"t":"2026-10-05T18:30:00Z","v":4825,"vw":39.600694},{"c":39.55,"h":39.59,"l":39.545,"n":133,"o":39.59,"t":"2026-10-05T18:45:00Z","v":4336,"vw":39.56346},{"c":39.71,"h":39.71,"l":39.565,"n":228,"o":39.565,"t":"2026-10-05T19:00:00Z","v":6758,"vw":39.622795},{"c":39.64,"h":39.74,"l":39.63,"n":182,"o":39.7,"t":"2026-10-05T19:15:00Z","v":6810,"vw":39.682558},{"c":39.59,"h":39.635,"l":39.53,"n":433,"o":39.635,"t":"2026-10-05T19:30:00Z","v":12327,"vw":39.581701},{"c":39.52,"h":39.59,"l":39.46,"n":1648,"o":39.58,"t":"2026-10-05T19:45:00Z","v":80274,"vw":39.516687},{"c":39.65,"h":39.65,"l":39.51,"n":23,"o":39.52,"t":"2026-10-05T20:00:00Z","v":107476,"vw":39.510867},{"c":39.51,"h":39.51,"l":39.51,"n":2,"o":39.51,"t":"2026-10-05T20:30:00Z","v":16358,"vw":39.51},{"c":39.725,"h":39.76,"l":39.6,"n":66,"o":39.71,"t":"2026-10-06T13:30:00Z","v":3539,"vw":39.69937},{"c":39.74,"h":39.75,"l":39.575,"n":94,"o":39.7,"t":"2026-10-06T13:45:00Z","v":3200,"vw":39.651383},{"c":39.74,"h":39.85,"l":39.715,"n":131,"o":39.805,"t":"2026-10-06T14:00:00Z","v":5121,"vw":39.797513},{"c":39.635,"h":39.73,"l":39.635,"n":192,"o":39.72,"t":"2026-10-06T14:15:00Z","v":4442,"vw":39.687304},{"c":39.55,"h":39.58,"l":39.53,"n":139,"o":39.54,"t":"2026-10-06T14:30:00Z","v":2900,"vw":39.55051},{"c":39.69,"h":39.7,"l":39.57,"n":194,"o":39.57,"t":"2026-10-06T14:45:00Z","v":5138,"vw":39.670201},{"c":39.74,"h":39.79,"l":39.71,"n":172,"o":39.72,"t":"2026-10-06T15:00:00Z","v":3723,"vw":39.742353},{"c":39.75,"h":39.75,"l":39.7,"n":149,"o":39.735,"t":"2026-10-06T15:15:00Z","v":3499,"vw":39.721562},{"c":39.7,"h":39.74,"l":39.66,"n":166,"o":39.74,"t":"2026-10-06T15:30:00Z","v":6284,"vw":39.693091},{"c":39.625,"h":39.7,"l":39.625,"n":125,"o":39.7,"t":"2026-10-06T15:45:00Z","v":2594,"vw":39.662759},{"c":39.63,"h":39.64,"l":39.565,"n":275,"o":39.6,"t":"2026-10-06T16:00:00Z","v":14688,"vw":39.599231},{"c":39.61,"h":39.63,"l":39.575,"n":116,"o":39.58,"t":"2026-10-06T16:15:00Z","v":3777,"vw":39.609281},{"c":39.67,"h":39.67,"l":39.62,"n":188,"o":39.63,"t":"2026-10-06T16:30:00Z","v":7987,"vw":39.640544},{"c":39.61,"h":39.65,"l":39.61,"n":51,"o":39.65,"t":"2026-10-06T16:45:00Z","v":1343,"vw":39.635},{"c":39.59,"h":39.62,"l":39.59,"n":87,"o":39.59,"t":"2026-10-06T17:00:00Z","v":3167,"vw":39.610625},{"c":39.56,"h":39.61,"l":39.55,"n":150,"o":39.61,"t":"2026-10-06T17:15:00Z","v":10445,"vw":39.570354},{"c":39.57,"h":39.58,"l":39.54,"n":60,"o":39.55,"t":"2026-10-06T17:30:00Z","v":1747,"vw":39.548182},{"c":39.505,"h":39.6,"l":39.505,"n":139,"o":39.58,"t":"2026-10-06T17:45:00Z","v":4046,"vw":39.549056},{"c":39.52,"h":39.55,"l":39.5,"n":155,"o":39.505,"t":"2026-10-06T18:00:00Z","v":3870,"vw":39.529416},{"c":39.46,"h":39.51,"l":39.46,"n":116,"o":39.51,"t":"2026-10-06T18:15:00Z","v":2825,"vw":39.477968},{"c":39.48,"h":39.48,"l":39.44,"n":171,"o":39.44,"t":"2026-10-06T18:30:00Z","v":6520,"vw":39.45484},{"c":39.46,"h":39.46,"l":39.43,"n":148,"o":39.46,"t":"2026-10-06T18:45:00Z","v":3941,"vw":39.4515},{"c":39.51,"h":39.53,"l":39.45,"n":141,"o":39.47,"t":"2026-10-06T19:00:00Z","v":3947,"vw":39.479841},{"c":39.59,"h":39.59,"l":39.495,"n":243,"o":39.52,"t":"2026-10-06T19:15:00Z","v":7410,"vw":39.527088},{"c":39.53,"h":39.59,"l":39.505,"n":319,"o":39.56,"t":"2026-10-06T19:30:00Z","v":11621,"vw":39.545422},{"c":39.48,"h":39.585,"l":39.475,"n":908,"o":39.53,"t":"2026-10-06T19:45:00Z","v":34744,"vw":39.51379},{"c":39.47,"h":39.47,"l":39.46,"n":33,"o":39.46,"t":"2026-10-06T20:00:00Z","v":59397,"vw":39.469923},{"c":39.47,"h":39.47,"l":39.47,"n":26,"o":39.47,"t":"2026-10-07T11:45:00Z","v":5060,"vw":39.47},{"c":39.47,"h":39.47,"l":39.47,"n":18,"o":39.47,"t":"2026-10-07T12:15:00Z","v":6500,"vw":39.47},{"c":38.665,"h":39.01,"l":38.62,"n":214,"o":39,"t":"2026-10-07T13:30:00Z","v":20289,"vw":38.85741},{"c":38.54,"h":38.74,"l":38.51,"n":231,"o":38.67,"t":"2026-10-07T13:45:00Z","v":9181,"vw":38.602268},{"c":38.5,"h":38.7,"l":38.5,"n":219,"o":38.54,"t":"2026-10-07T14:00:00Z","v":8840,"vw":38.608048},{"c":38.47,"h":38.605,"l":38.47,"n":331,"o":38.55,"t":"2026-10-07T14:15:00Z","v":9058,"vw":38.560222},{"c":38.51,"h":38.54,"l":38.4,"n":228,"o":38.455,"t":"2026-10-07T14:30:00Z","v":8935,"vw":38.468404},{"c":38.34,"h":38.46,"l":38.33,"n":415,"o":38.46,"t":"2026-10-07T14:45:00Z","v":13297,"vw":38.399445},{"c":38.36,"h":38.38,"l":38.235,"n":333,"o":38.29,"t":"2026-10-07T15:00:00Z","v":9695,"vw":38.31955},{"c":38.35,"h":38.38,"l":38.285,"n":355,"o":38.38,"t":"2026-10-07T15:15:00Z","v":15876,"vw":38.333619},{"c":38.37,"h":38.45,"l":38.355,"n":224,"o":38.355,"t":"2026-10-07T15:30:00Z","v":6654,"vw":38.393939},{"c":38.48,"h":38.48,"l":38.34,"n":124,"o":38.34,"t":"2026-10-07T15:45:00Z","v":4203,"vw":38.397796},{"c":38.43,"h":38.46,"l":38.405,"n":133,"o":38.44,"t":"2026-10-07T16:00:00Z","v":5098,"vw":38.425282},{"c":38.53,"h":38.555,"l":38.43,"n":162,"o":38.43,"t":"2026-10-07T16:15:00Z","v":8080,"vw":38.513294},{"c":38.595,"h":38.61,"l":38.5,"n":182,"o":38.51,"t":"2026-10-07T16:30:00Z","v":9491,"vw":38.546366},{"c":38.69,"h":38.69,"l":38.62,"n":217,"o":38.685,"t":"2026-10-07T16:45:00Z","v":3841,"vw":38.664997},{"c":38.755,"h":38.775,"l":38.64,"n":238,"o":38.67,"t":"2026-10-07T17:00:00Z","v":7946,"vw":38.717578},{"c":38.77,"h":38.865,"l":38.77,"n":123,"o":38.78,"t":"2026-10-07T17:15:00Z","v":4198,"vw":38.819375},{"c":38.76,"h":38.775,"l":38.6944,"n":157,"o":38.75,"t":"2026-10-07T17:30:00Z","v":5286,"vw":38.737821},{"c":38.715,"h":38.805,"l":38.715,"n":169,"o":38.77,"t":"2026-10-07T17:45:00Z","v":5435,"vw":38.770016},{"c":38.685,"h":38.715,"l":38.68,"n":102,"o":38.715,"t":"2026-10-07T18:00:00Z","v":5705,"vw":38.687227},{"c":38.67,"h":38.69,"l":38.67,"n":134,"o":38.67,"t":"2026-10-07T18:15:00Z","v":2906,"vw":38.679667},{"c":38.65,"h":38.7,"l":38.63,"n":242,"o":38.67,"t":"2026-10-07T18:30:00Z","v":8051,"vw":38.66561},{"c":38.66,"h":38.68,"l":38.65,"n":143,"o":38.655,"t":"2026-10-07T18:45:00Z","v":2890,"vw":38.663182},{"c":38.615,"h":38.655,"l":38.615,"n":173,"o":38.65,"t":"2026-10-07T19:00:00Z","v":5258,"vw":38.639423},{"c":38.684,"h":38.684,"l":38.585,"n":460,"o":38.59,"t":"2026-10-07T19:15:00Z","v":11496,"vw":38.637813},{"c":38.68,"h":38.68,"l":38.61,"n":618,"o":38.67,"t":"2026-10-07T19:30:00Z","v":22280,"vw":38.631609},{"c":38.57,"h":38.69,"l":38.53,"n":1498,"o":38.69,"t":"2026-10-07T19:45:00Z","v":53994,"vw":38.589041},{"c":38.57,"h":38.57,"l":38.57,"n":35,"o":38.57,"t":"2026-10-07T20:00:00Z","v":252796,"vw":38.57},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-08T08:00:00Z","v":288,"vw":38.48},{"c":38.535,"h":38.535,"l":38.25,"n":80,"o":38.25,"t":"2026-10-08T13:30:00Z","v":9553,"vw":38.335383},{"c":38.66,"h":38.66,"l":38.43,"n":39,"o":38.52,"t":"2026-10-08T13:45:00Z","v":2494,"vw":38.58},{"c":38.55,"h":38.81,"l":38.55,"n":63,"o":38.81,"t":"2026-10-08T14:00:00Z","v":2436,"vw":38.597487},{"c":38.555,"h":38.61,"l":38.51,"n":163,"o":38.6,"t":"2026-10-08T14:15:00Z","v":5975,"vw":38.53908},{"c":38.555,"h":38.6,"l":38.54,"n":142,"o":38.59,"t":"2026-10-08T14:30:00Z","v":3649,"vw":38.566316},{"c":38.54,"h":38.5772,"l":38.5,"n":245,"o":38.5629,"t":"2026-10-08T14:45:00Z","v":9871,"vw":38.540572},{"c":38.478,"h":38.53,"l":38.478,"n":97,"o":38.53,"t":"2026-10-08T15:00:00Z","v":3562,"vw":38.500059},{"c":38.48,"h":38.49,"l":38.42,"n":200,"o":38.48,"t":"2026-10-08T15:15:00Z","v":6882,"vw":38.448763},{"c":38.52,"h":38.52,"l":38.44,"n":196,"o":38.46,"t":"2026-10-08T15:30:00Z","v":8088,"vw":38.467072},{"c":38.52,"h":38.59,"l":38.52,"n":242,"o":38.55,"t":"2026-10-08T15:45:00Z","v":7422,"vw":38.556757},{"c":38.615,"h":38.615,"l":38.53,"n":147,"o":38.54,"t":"2026-10-08T16:00:00Z","v":4650,"vw":38.564783},{"c":38.695,"h":38.86,"l":38.615,"n":456,"o":38.615,"t":"2026-10-08T16:15:00Z","v":27655,"vw":38.722977},{"c":38.55,"h":38.73,"l":38.54,"n":310,"o":38.67,"t":"2026-10-08T16:30:00Z","v":9790,"vw":38.631897},{"c":38.63,"h":38.63,"l":38.52,"n":836,"o":38.54,"t":"2026-10-08T16:45:00Z","v":25374,"vw":38.579037},{"c":38.755,"h":38.765,"l":38.56,"n":459,"o":38.61,"t":"2026-10-08T17:00:00Z","v":14590,"vw":38.6213},{"c":38.84,"h":38.92,"l":38.68,"n":890,"o":38.73,"t":"2026-10-08T17:15:00Z","v":22702,"vw":38.817455},{"c":38.84,"h":38.89,"l":38.78,"n":428,"o":38.88,"t":"2026-10-08T17:30:00Z","v":22453,"vw":38.843246},{"c":38.835,"h":38.91,"l":38.81,"n":360,"o":38.84,"t":"2026-10-08T17:45:00Z","v":14093,"vw":38.852047},{"c":38.84,"h":38.87,"l":38.79,"n":382,"o":38.84,"t":"2026-10-08T18:00:00Z","v":12786,"vw":38.832766},{"c":38.79,"h":38.86,"l":38.77,"n":415,"o":38.86,"t":"2026-10-08T18:15:00Z","v":16088,"vw":38.809273},{"c":38.78,"h":38.83,"l":38.78,"n":366,"o":38.78,"t":"2026-10-08T18:30:00Z","v":10556,"vw":38.805575},{"c":38.73,"h":38.8,"l":38.73,"n":313,"o":38.785,"t":"2026-10-08T18:45:00Z","v":9425,"vw":38.778988},{"c":38.725,"h":38.77,"l":38.71,"n":428,"o":38.745,"t":"2026-10-08T19:00:00Z","v":12454,"vw":38.739309},{"c":38.73,"h":38.75,"l":38.7,"n":541,"o":38.71,"t":"2026-10-08T19:15:00Z","v":16102,"vw":38.730401},{"c":38.61,"h":38.75,"l":38.61,"n":666,"o":38.75,"t":"2026-10-08T19:30:00Z","v":27509,"vw":38.67384},{"c":38.54,"h":38.67,"l":38.51,"n":2587,"o":38.62,"t":"2026-10-08T19:45:00Z","v":134260,"vw":38.580709},{"c":38.61,"h":38.61,"l":38.26,"n":96,"o":38.56,"t":"2026-10-08T20:00:00Z","v":176662,"vw":38.530903},{"c":38.55,"h":38.57,"l":38.55,"n":4,"o":38.57,"t":"2026-10-09T13:15:00Z","v":400,"vw":38.565},{"c":38.19,"h":38.75,"l":38.19,"n":283,"o":38.75,"t":"2026-10-09T13:30:00Z","v":16202,"vw":38.422171},{"c":38.14,"h":38.24,"l":38.1,"n":137,"o":38.23,"t":"2026-10-09T13:45:00Z","v":15647,"vw":38.236419},{"c":38.21,"h":38.29,"l":38.13,"n":102,"o":38.285,"t":"2026-10-09T14:00:00Z","v":4144,"vw":38.225357},{"c":38.195,"h":38.24,"l":38.115,"n":175,"o":38.21,"t":"2026-10-09T14:15:00Z","v":9972,"vw":38.181526},{"c":38.09,"h":38.22,"l":38.07,"n":223,"o":38.195,"t":"2026-10-09T14:30:00Z","v":11798,"vw":38.157169},{"c":38.125,"h":38.17,"l":38.09,"n":151,"o":38.09,"t":"2026-10-09T14:45:00Z","v":7354,"vw":38.114437},{"c":38.27,"h":38.27,"l":38.15,"n":126,"o":38.15,"t":"2026-10-09T15:00:00Z","v":5436,"vw":38.204987},{"c":38.225,"h":38.3,"l":38.17,"n":292,"o":38.27,"t":"2026-10-09T15:15:00Z","v":15893,"vw":38.250611},{"c":38.2,"h":38.24,"l":38.16,"n":198,"o":38.24,"t":"2026-10-09T15:30:00Z","v":7656,"vw":38.194941},{"c":38.185,"h":38.22,"l":38.185,"n":96,"o":38.22,"t":"2026-10-09T15:45:00Z","v":2885,"vw":38.196037},{"c":38.21,"h":38.26,"l":38.2,"n":114,"o":38.2,"t":"2026-10-09T16:00:00Z","v":3336,"vw":38.223716},{"c":38.22,"h":38.25,"l":38.18,"n":142,"o":38.195,"t":"2026-10-09T16:15:00Z","v":8048,"vw":38.230197},{"c":38.26,"h":38.29,"l":38.19,"n":236,"o":38.2,"t":"2026-10-09T16:30:00Z","v":13260,"vw":38.240342},{"c":38.24,"h":38.27,"l":38.22,"n":274,"o":38.26,"t":"2026-10-09T16:45:00Z","v":12541,"vw":38.239992},{"c":38.27,"h":38.305,"l":38.24,"n":162,"o":38.24,"t":"2026-10-09T17:00:00Z","v":7965,"vw":38.266755},{"c":38.26,"h":38.3,"l":38.26,"n":138,"o":38.27,"t":"2026-10-09T17:15:00Z","v":7723,"vw":38.278741},{"c":38.255,"h":38.28,"l":38.18,"n":264,"o":38.27,"t":"2026-10-09T17:30:00Z","v":10861,"vw":38.243558},{"c":38.19,"h":38.24,"l":38.19,"n":149,"o":38.24,"t":"2026-10-09T17:45:00Z","v":5995,"vw":38.213256},{"c":38.13,"h":38.19,"l":38.12,"n":274,"o":38.19,"t":"2026-10-09T18:00:00Z","v":10498,"vw":38.148141},{"c":38.12,"h":38.15,"l":38.11,"n":194,"o":38.13,"t":"2026-10-09T18:15:00Z","v":7780,"vw":38.129008},{"c":38.265,"h":38.27,"l":38.13,"n":329,"o":38.14,"t":"2026-10-09T18:30:00Z","v":13315,"vw":38.18025},{"c":38.35,"h":38.385,"l":38.25,"n":281,"o":38.25,"t":"2026-10-09T18:45:00Z","v":13111,"vw":38.306036},{"c":38.265,"h":38.38,"l":38.25,"n":278,"o":38.38,"t":"2026-10-09T19:00:00Z","v":12431,"vw":38.317265},{"c":38.17,"h":38.25,"l":38.13,"n":277,"o":38.25,"t":"2026-10-09T19:15:00Z","v":10746,"vw":38.187848},{"c":38.085,"h":38.15,"l":38.07,"n":558,"o":38.15,"t":"2026-10-09T19:30:00Z","v":26299,"vw":38.107743},{"c":38.14,"h":38.14,"l":38.035,"n":1366,"o":38.1,"t":"2026-10-09T19:45:00Z","v":81347,"vw":38.087704},{"c":38.14,"h":38.14,"l":38.14,"n":21,"o":38.14,"t":"2026-10-09T20:00:00Z","v":84926,"vw":38.14},{"c":38.35,"h":38.42,"l":37.95,"n":75,"o":37.95,"t":"2026-10-12T13:30:00Z","v":4511,"vw":38.035138},{"c":38.2,"h":38.2375,"l":38.1501,"n":54,"o":38.23,"t":"2026-10-12T13:45:00Z","v":2912,"vw":38.204697},{"c":38.315,"h":38.43,"l":38.275,"n":221,"o":38.28,"t":"2026-10-12T14:00:00Z","v":8670,"vw":38.356088},{"c":38.295,"h":38.33,"l":38.26,"n":151,"o":38.26,"t":"2026-10-12T14:15:00Z","v":5367,"vw":38.293254},{"c":38.36,"h":38.36,"l":38.25,"n":110,"o":38.25,"t":"2026-10-12T14:30:00Z","v":4819,"vw":38.336097},{"c":38.49,"h":38.49,"l":38.36,"n":195,"o":38.36,"t":"2026-10-12T14:45:00Z","v":6128,"vw":38.452205},{"c":38.49,"h":38.58,"l":38.46,"n":280,"o":38.485,"t":"2026-10-12T15:00:00Z","v":13037,"vw":38.506748},{"c":38.53,"h":38.53,"l":38.46,"n":145,"o":38.51,"t":"2026-10-12T15:15:00Z","v":6007,"vw":38.501163},{"c":38.65,"h":38.65,"l":38.53,"n":194,"o":38.53,"t":"2026-10-12T15:30:00Z","v":5203,"vw":38.566973},{"c":38.63,"h":38.63,"l":38.6,"n":75,"o":38.61,"t":"2026-10-12T15:45:00Z","v":1865,"vw":38.607897},{"c":38.725,"h":38.725,"l":38.64,"n":106,"o":38.64,"t":"2026-10-12T16:00:00Z","v":5760,"vw":38.654049},{"c":38.69,"h":38.73,"l":38.645,"n":168,"o":38.73,"t":"2026-10-12T16:15:00Z","v":14951,"vw":38.690932},{"c":38.75,"h":38.825,"l":38.69,"n":157,"o":38.69,"t":"2026-10-12T16:30:00Z","v":6151,"vw":38.768292},{"c":38.755,"h":38.81,"l":38.75,"n":145,"o":38.785,"t":"2026-10-12T16:45:00Z","v":6090,"vw":38.780566},{"c":38.765,"h":38.77,"l":38.72,"n":108,"o":38.72,"t":"2026-10-12T17:00:00Z","v":3717,"vw":38.742501},{"c":38.765,"h":38.81,"l":38.74,"n":185,"o":38.74,"t":"2026-10-12T17:15:00Z","v":6565,"vw":38.769531},{"c":38.76,"h":38.81,"l":38.69,"n":222,"o":38.77,"t":"2026-10-12T17:30:00Z","v":11106,"vw":38.752054},{"c":38.81,"h":38.82,"l":38.77,"n":189,"o":38.78,"t":"2026-10-12T17:45:00Z","v":7090,"vw":38.805991},{"c":38.69,"h":38.81,"l":38.69,"n":186,"o":38.81,"t":"2026-10-12T18:00:00Z","v":6220,"vw":38.768941},{"c":38.75,"h":38.75,"l":38.7,"n":168,"o":38.715,"t":"2026-10-12T18:15:00Z","v":4375,"vw":38.729935},{"c":38.755,"h":38.79,"l":38.73,"n":162,"o":38.765,"t":"2026-10-12T18:30:00Z","v":7170,"vw":38.763356},{"c":38.71,"h":38.76,"l":38.675,"n":186,"o":38.76,"t":"2026-10-12T18:45:00Z","v":6555,"vw":38.71534},{"c":38.69,"h":38.73,"l":38.67,"n":196,"o":38.71,"t":"2026-10-12T19:00:00Z","v":6967,"vw":38.691518},{"c":38.75,"h":38.75,"l":38.69,"n":270,"o":38.69,"t":"2026-10-12T19:15:00Z","v":11091,"vw":38.718868},{"c":38.63,"h":38.73,"l":38.63,"n":430,"o":38.73,"t":"2026-10-12T19:30:00Z","v":15135,"vw":38.68915},{"c":38.5,"h":38.63,"l":38.5,"n":1280,"o":38.63,"t":"2026-10-12T19:45:00Z","v":59433,"vw":38.566089},{"c":38.5,"h":38.5,"l":38.48,"n":25,"o":38.48,"t":"2026-10-12T20:00:00Z","v":52332,"vw":38.499901},{"c":38.5,"h":38.5,"l":38.5,"n":17,"o":38.5,"t":"2026-10-13T12:00:00Z","v":2170,"vw":38.5},{"c":38.51,"h":38.51,"l":38.51,"n":18,"o":38.51,"t":"2026-10-13T12:15:00Z","v":1710,"vw":38.51},{"c":38.94,"h":38.94,"l":38.73,"n":120,"o":38.73,"t":"2026-10-13T13:30:00Z","v":10732,"vw":38.781787},{"c":38.36,"h":38.74,"l":38.36,"n":102,"o":38.74,"t":"2026-10-13T13:45:00Z","v":3178,"vw":38.544396},{"c":38.29,"h":38.35,"l":38.23,"n":93,"o":38.2856,"t":"2026-10-13T14:00:00Z","v":4938,"vw":38.298332},{"c":38.485,"h":38.485,"l":38.27,"n":67,"o":38.33,"t":"2026-10-13T14:15:00Z","v":2100,"vw":38.334209},{"c":38.35,"h":38.42,"l":38.35,"n":11,"o":38.42,"t":"2026-10-13T14:30:00Z","v":313,"vw":38.385},{"c":38.35,"h":38.415,"l":38.35,"n":60,"o":38.35,"t":"2026-10-13T14:45:00Z","v":2555,"vw":38.395526},{"c":38.41,"h":38.45,"l":38.36,"n":151,"o":38.36,"t":"2026-10-13T15:00:00Z","v":3832,"vw":38.416136},{"c":38.41,"h":38.44,"l":38.38,"n":161,"o":38.44,"t":"2026-10-13T15:15:00Z","v":4723,"vw":38.406204},{"c":38.41,"h":38.41,"l":38.3806,"n":24,"o":38.3806,"t":"2026-10-13T15:30:00Z","v":924,"vw":38.399267},{"c":38.285,"h":38.37,"l":38.265,"n":245,"o":38.37,"t":"2026-10-13T15:45:00Z","v":7061,"vw":38.309648},{"c":38.25,"h":38.29,"l":38.23,"n":132,"o":38.25,"t":"2026-10-13T16:00:00Z","v":5436,"vw":38.272645},{"c":38.38,"h":38.45,"l":38.27,"n":283,"o":38.27,"t":"2026-10-13T16:15:00Z","v":13000,"vw":38.357077},{"c":38.34,"h":38.34,"l":38.27,"n":208,"o":38.34,"t":"2026-10-13T16:30:00Z","v":7010,"vw":38.304269},{"c":38.32,"h":38.35,"l":38.32,"n":131,"o":38.34,"t":"2026-10-13T16:45:00Z","v":4569,"vw":38.335867},{"c":38.33,"h":38.33,"l":38.305,"n":95,"o":38.33,"t":"2026-10-13T17:00:00Z","v":3160,"vw":38.31875},{"c":38.28,"h":38.32,"l":38.23,"n":115,"o":38.32,"t":"2026-10-13T17:15:00Z","v":4408,"vw":38.289642},{"c":38.32,"h":38.325,"l":38.28,"n":140,"o":38.28,"t":"2026-10-13T17:30:00Z","v":4384,"vw":38.303807},{"c":38.26,"h":38.33,"l":38.26,"n":76,"o":38.33,"t":"2026-10-13T17:45:00Z","v":2113,"vw":38.294516},{"c":38.375,"h":38.395,"l":38.3,"n":165,"o":38.3,"t":"2026-10-13T18:00:00Z","v":3882,"vw":38.349147},{"c":38.4,"h":38.43,"l":38.3301,"n":204,"o":38.3301,"t":"2026-10-13T18:15:00Z","v":12264,"vw":38.351237},{"c":38.43,"h":38.46,"l":38.4,"n":174,"o":38.44,"t":"2026-10-13T18:30:00Z","v":6481,"vw":38.435836},{"c":38.41,"h":38.445,"l":38.41,"n":161,"o":38.445,"t":"2026-10-13T18:45:00Z","v":4097,"vw":38.423264},{"c":38.39,"h":38.435,"l":38.39,"n":185,"o":38.435,"t":"2026-10-13T19:00:00Z","v":6997,"vw":38.41184},{"c":38.43,"h":38.46,"l":38.395,"n":260,"o":38.395,"t":"2026-10-13T19:15:00Z","v":8662,"vw":38.433422},{"c":38.41,"h":38.465,"l":38.39,"n":384,"o":38.4,"t":"2026-10-13T19:30:00Z","v":10003,"vw":38.435632},{"c":38.41,"h":38.52,"l":38.4,"n":1205,"o":38.425,"t":"2026-10-13T19:45:00Z","v":61246,"vw":38.4481},{"c":38.39,"h":38.39,"l":38.39,"n":20,"o":38.39,"t":"2026-10-13T20:00:00Z","v":56347,"vw":38.39},{"c":37.68,"h":37.855,"l":37.62,"n":64,"o":37.7,"t":"2026-10-14T13:30:00Z","v":7841,"vw":37.750865},{"c":37.75,"h":37.75,"l":37.555,"n":339,"o":37.695,"t":"2026-10-14T13:45:00Z","v":13415,"vw":37.690197},{"c":37.79,"h":37.84,"l":37.71,"n":189,"o":37.72,"t":"2026-10-14T14:00:00Z","v":8330,"vw":37.778653},{"c":38.04,"h":38.06,"l":37.78,"n":162,"o":37.78,"t":"2026-10-14T14:15:00Z","v":6227,"vw":37.898677},{"c":38.125,"h":38.13,"l":38.05,"n":125,"o":38.08,"t":"2026-10-14T14:30:00Z","v":5809,"vw":38.0775},{"c":38.155,"h":38.22,"l":38.12,"n":126,"o":38.15,"t":"2026-10-14T14:45:00Z","v":14353,"vw":38.185752},{"c":38.14,"h":38.19,"l":38.105,"n":157,"o":38.19,"t":"2026-10-14T15:00:00Z","v":6730,"vw":38.145098},{"c":38.15,"h":38.185,"l":38.09,"n":117,"o":38.12,"t":"2026-10-14T15:15:00Z","v":6012,"vw":38.131954},{"c":38.26,"h":38.31,"l":38.2,"n":112,"o":38.21,"t":"2026-10-14T15:30:00Z","v":6397,"vw":38.261869},{"c":38.32,"h":38.32,"l":38.25,"n":57,"o":38.25,"t":"2026-10-14T15:45:00Z","v":1670,"vw":38.293333},{"c":38.16,"h":38.29,"l":38.15,"n":117,"o":38.29,"t":"2026-10-14T16:00:00Z","v":3686,"vw":38.207187},{"c":38.21,"h":38.235,"l":38.12,"n":104,"o":38.12,"t":"2026-10-14T16:15:00Z","v":3993,"vw":38.198063},{"c":38.24,"h":38.29,"l":38.2,"n":213,"o":38.22,"t":"2026-10-14T16:30:00Z","v":9374,"vw":38.227668},{"c":38.23,"h":38.23,"l":38.17,"n":91,"o":38.18,"t":"2026-10-14T16:45:00Z","v":3066,"vw":38.194754},{"c":38.125,"h":38.24,"l":38.12,"n":117,"o":38.24,"t":"2026-10-14T17:00:00Z","v":4466,"vw":38.169727},{"c":38.17,"h":38.215,"l":38.105,"n":141,"o":38.105,"t":"2026-10-14T17:15:00Z","v":5278,"vw":38.15971},{"c":38.145,"h":38.21,"l":38.14,"n":135,"o":38.19,"t":"2026-10-14T17:30:00Z","v":5100,"vw":38.161793},{"c":38.17,"h":38.19,"l":38.13,"n":202,"o":38.18,"t":"2026-10-14T17:45:00Z","v":4614,"vw":38.167424},{"c":38.2,"h":38.2,"l":38.12,"n":307,"o":38.17,"t":"2026-10-14T18:00:00Z","v":10318,"vw":38.152485},{"c":38.015,"h":38.2,"l":37.98,"n":453,"o":38.2,"t":"2026-10-14T18:15:00Z","v":46435,"vw":38.044657},{"c":37.925,"h":37.98,"l":37.895,"n":229,"o":37.98,"t":"2026-10-14T18:30:00Z","v":9084,"vw":37.939692},{"c":37.95,"h":37.95,"l":37.895,"n":280,"o":37.94,"t":"2026-10-14T18:45:00Z","v":11251,"vw":37.924702},{"c":38.075,"h":38.075,"l":37.94,"n":350,"o":37.96,"t":"2026-10-14T19:00:00Z","v":14100,"vw":38.00996},{"c":38.06,"h":38.085,"l":38.02,"n":399,"o":38.085,"t":"2026-10-14T19:15:00Z","v":19264,"vw":38.056999},{"c":38.035,"h":38.07,"l":37.95,"n":700,"o":38.065,"t":"2026-10-14T19:30:00Z","v":19521,"vw":38.005813},{"c":38.04,"h":38.18,"l":37.99,"n":1579,"o":38.035,"t":"2026-10-14T19:45:00Z","v":78330,"vw":38.11287},{"c":38.04,"h":38.04,"l":38.02,"n":18,"o":38.02,"t":"2026-10-14T20:00:00Z","v":80838,"vw":38.039936},{"c":38.09,"h":38.38,"l":38.09,"n":23,"o":38.38,"t":"2026-10-15T13:30:00Z","v":2481,"vw":38.325106},{"c":38.385,"h":38.42,"l":38.09,"n":309,"o":38.11,"t":"2026-10-15T13:45:00Z","v":13627,"vw":38.228849},{"c":38.485,"h":38.6,"l":38.31,"n":257,"o":38.34,"t":"2026-10-15T14:00:00Z","v":8333,"vw":38.441184},{"c":38.625,"h":38.625,"l":38.4475,"n":135,"o":38.52,"t":"2026-10-15T14:15:00Z","v":5413,"vw":38.532887},{"c":38.84,"h":38.85,"l":38.66,"n":579,"o":38.72,"t":"2026-10-15T14:30:00Z","v":32945,"vw":38.706339},{"c":38.635,"h":38.8,"l":38.635,"n":206,"o":38.8,"t":"2026-10-15T14:45:00Z","v":5025,"vw":38.729118},{"c":38.52,"h":38.68,"l":38.52,"n":44,"o":38.68,"t":"2026-10-15T15:00:00Z","v":1403,"vw":38.618146},{"c":38.405,"h":38.485,"l":38.405,"n":83,"o":38.485,"t":"2026-10-15T15:15:00Z","v":1854,"vw":38.438598},{"c":38.58,"h":38.58,"l":38.395,"n":186,"o":38.395,"t":"2026-10-15T15:30:00Z","v":7441,"vw":38.444907},{"c":38.47,"h":38.59,"l":38.47,"n":64,"o":38.58,"t":"2026-10-15T15:45:00Z","v":2388,"vw":38.571538},{"c":38.47,"h":38.495,"l":38.41,"n":98,"o":38.495,"t":"2026-10-15T16:00:00Z","v":2960,"vw":38.463056},{"c":38.54,"h":38.54,"l":38.44,"n":41,"o":38.475,"t":"2026-10-15T16:15:00Z","v":1052,"vw":38.513194},{"c":38.57,"h":38.61,"l":38.53,"n":135,"o":38.54,"t":"2026-10-15T16:30:00Z","v":4579,"vw":38.566737},{"c":38.575,"h":38.61,"l":38.56,"n":117,"o":38.61,"t":"2026-10-15T16:45:00Z","v":2628,"vw":38.589333},{"c":38.575,"h":38.615,"l":38.575,"n":63,"o":38.58,"t":"2026-10-15T17:00:00Z","v":2165,"vw":38.594643},{"c":38.61,"h":38.61,"l":38.59,"n":56,"o":38.595,"t":"2026-10-15T17:15:00Z","v":1527,"vw":38.595625},{"c":38.56,"h":38.65,"l":38.55,"n":147,"o":38.63,"t":"2026-10-15T17:30:00Z","v":3660,"vw":38.600312},{"c":38.48,"h":38.57,"l":38.46,"n":151,"o":38.51,"t":"2026-10-15T17:45:00Z","v":3787,"vw":38.507056},{"c":38.54,"h":38.57,"l":38.465,"n":188,"o":38.465,"t":"2026-10-15T18:00:00Z","v":5815,"vw":38.519374},{"c":38.59,"h":38.6155,"l":38.52,"n":386,"o":38.54,"t":"2026-10-15T18:15:00Z","v":22011,"vw":38.541384},{"c":38.54,"h":38.6,"l":38.53,"n":223,"o":38.59,"t":"2026-10-15T18:30:00Z","v":6883,"vw":38.564801},{"c":38.435,"h":38.54,"l":38.42,"n":194,"o":38.54,"t":"2026-10-15T18:45:00Z","v":7413,"vw":38.479167},{"c":38.43,"h":38.46,"l":38.4,"n":218,"o":38.43,"t":"2026-10-15T19:00:00Z","v":8071,"vw":38.434117},{"c":38.495,"h":38.56,"l":38.46,"n":246,"o":38.46,"t":"2026-10-15T19:15:00Z","v":8828,"vw":38.515398},{"c":38.55,"h":38.59,"l":38.485,"n":394,"o":38.49,"t":"2026-10-15T19:30:00Z","v":11893,"vw":38.537664},{"c":38.78,"h":38.82,"l":38.51,"n":1484,"o":38.55,"t":"2026-10-15T19:45:00Z","v":69538,"vw":38.697708},{"c":38.78,"h":38.78,"l":38.74,"n":22,"o":38.78,"t":"2026-10-15T20:00:00Z","v":61078,"vw":38.779587},{"c":38.7899,"h":38.7899,"l":38.7899,"n":2,"o":38.7899,"t":"2026-10-15T20:30:00Z","v":515,"vw":38.7899},{"c":39.11,"h":39.18,"l":38.43,"n":135,"o":38.63,"t":"2026-10-16T13:30:00Z","v":12084,"vw":38.811167},{"c":39.09,"h":39.115,"l":39.09,"n":10,"o":39.115,"t":"2026-10-16T13:45:00Z","v":1064,"vw":39.112454},{"c":38.95,"h":39.14,"l":38.93,"n":138,"o":38.98,"t":"2026-10-16T14:00:00Z","v":3888,"vw":38.98431},{"c":39.1,"h":39.24,"l":39.04,"n":81,"o":39.05,"t":"2026-10-16T14:15:00Z","v":2175,"vw":39.127778},{"c":39.03,"h":39.165,"l":39,"n":98,"o":39.165,"t":"2026-10-16T14:30:00Z","v":2668,"vw":39.075602},{"c":39.16,"h":39.16,"l":39.02,"n":138,"o":39.07,"t":"2026-10-16T14:45:00Z","v":6768,"vw":39.058485},{"c":39.175,"h":39.22,"l":39.11,"n":127,"o":39.195,"t":"2026-10-16T15:00:00Z","v":4861,"vw":39.174538},{"c":39.04,"h":39.12,"l":39.04,"n":43,"o":39.12,"t":"2026-10-16T15:15:00Z","v":1689,"vw":39.093125},{"c":38.92,"h":38.98,"l":38.895,"n":98,"o":38.98,"t":"2026-10-16T15:30:00Z","v":3057,"vw":38.937696},{"c":38.92,"h":38.95,"l":38.92,"n":90,"o":38.95,"t":"2026-10-16T15:45:00Z","v":3215,"vw":38.933597},{"c":38.77,"h":38.86,"l":38.77,"n":132,"o":38.86,"t":"2026-10-16T16:00:00Z","v":3994,"vw":38.82657},{"c":38.775,"h":38.795,"l":38.695,"n":136,"o":38.72,"t":"2026-10-16T16:15:00Z","v":3680,"vw":38.743884},{"c":38.86,"h":38.86,"l":38.755,"n":258,"o":38.79,"t":"2026-10-16T16:30:00Z","v":12009,"vw":38.80625},{"c":38.77,"h":38.88,"l":38.675,"n":179,"o":38.88,"t":"2026-10-16T16:45:00Z","v":15062,"vw":38.779481},{"c":38.67,"h":38.77,"l":38.655,"n":147,"o":38.76,"t":"2026-10-16T17:00:00Z","v":4277,"vw":38.709346},{"c":38.84,"h":38.84,"l":38.655,"n":133,"o":38.655,"t":"2026-10-16T17:15:00Z","v":3503,"vw":38.721333},{"c":38.84,"h":38.85,"l":38.76,"n":146,"o":38.83,"t":"2026-10-16T17:30:00Z","v":7506,"vw":38.816471},{"c":38.74,"h":38.825,"l":38.705,"n":95,"o":38.825,"t":"2026-10-16T17:45:00Z","v":3964,"vw":38.766546},{"c":38.815,"h":38.815,"l":38.72,"n":135,"o":38.75,"t":"2026-10-16T18:00:00Z","v":4183,"vw":38.742574},{"c":38.78,"h":38.825,"l":38.77,"n":219,"o":38.81,"t":"2026-10-16T18:15:00Z","v":5798,"vw":38.793519},{"c":38.705,"h":38.805,"l":38.705,"n":306,"o":38.78,"t":"2026-10-16T18:30:00Z","v":12362,"vw":38.770688},{"c":38.765,"h":38.77,"l":38.715,"n":127,"o":38.715,"t":"2026-10-16T18:45:00Z","v":3834,"vw":38.744074},{"c":38.74,"h":38.76,"l":38.68,"n":220,"o":38.74,"t":"2026-10-16T19:00:00Z","v":7470,"vw":38.726172},{"c":38.78,"h":38.81,"l":38.725,"n":346,"o":38.725,"t":"2026-10-16T19:15:00Z","v":11200,"vw":38.762787},{"c":38.72,"h":38.8,"l":38.71,"n":337,"o":38.77,"t":"2026-10-16T19:30:00Z","v":12424,"vw":38.751864},{"c":38.81,"h":38.905,"l":38.7,"n":1053,"o":38.71,"t":"2026-10-16T19:45:00Z","v":44278,"vw":38.853193},{"c":38.68,"h":38.83,"l":38.68,"n":15,"o":38.73,"t":"2026-10-16T20:00:00Z","v":57276,"vw":38.829023},{"c":38.78,"h":38.78,"l":38.78,"n":13,"o":38.78,"t":"2026-10-16T20:45:00Z","v":1149,"vw":38.78},{"c":38.725,"h":38.885,"l":38.635,"n":12,"o":38.68,"t":"2026-10-19T13:30:00Z","v":1758,"vw":38.692087},{"c":38.765,"h":38.765,"l":38.75,"n":8,"o":38.75,"t":"2026-10-19T13:45:00Z","v":604,"vw":38.753205},{"c":38.77,"h":38.77,"l":38.765,"n":10,"o":38.765,"t":"2026-10-19T14:00:00Z","v":597,"vw":38.766637},{"c":38.79,"h":38.95,"l":38.635,"n":191,"o":38.77,"t":"2026-10-19T14:15:00Z","v":7047,"vw":38.746344},{"c":38.78,"h":38.815,"l":38.72,"n":235,"o":38.8,"t":"2026-10-19T14:30:00Z","v":5873,"vw":38.779848},{"c":38.865,"h":38.865,"l":38.72,"n":246,"o":38.73,"t":"2026-10-19T14:45:00Z","v":8000,"vw":38.803442},{"c":38.975,"h":38.975,"l":38.85,"n":222,"o":38.86,"t":"2026-10-19T15:00:00Z","v":7722,"vw":38.879169},{"c":38.9,"h":38.98,"l":38.89,"n":114,"o":38.98,"t":"2026-10-19T15:15:00Z","v":3923,"vw":38.935551},{"c":38.945,"h":38.97,"l":38.9,"n":113,"o":38.9,"t":"2026-10-19T15:30:00Z","v":3446,"vw":38.937827},{"c":38.92,"h":38.955,"l":38.91,"n":114,"o":38.945,"t":"2026-10-19T15:45:00Z","v":2586,"vw":38.932027},{"c":38.87,"h":38.94,"l":38.87,"n":175,"o":38.94,"t":"2026-10-19T16:00:00Z","v":3700,"vw":38.905},{"c":38.865,"h":38.91,"l":38.865,"n":92,"o":38.89,"t":"2026-10-19T16:15:00Z","v":2513,"vw":38.891903},{"c":38.83,"h":38.87,"l":38.82,"n":200,"o":38.87,"t":"2026-10-19T16:30:00Z","v":8060,"vw":38.836358},{"c":38.765,"h":38.83,"l":38.72,"n":263,"o":38.83,"t":"2026-10-19T16:45:00Z","v":9942,"vw":38.794176},{"c":38.62,"h":38.75,"l":38.62,"n":94,"o":38.75,"t":"2026-10-19T17:00:00Z","v":2502,"vw":38.68136},{"c":38.62,"h":38.64,"l":38.59,"n":86,"o":38.59,"t":"2026-10-19T17:15:00Z","v":2718,"vw":38.631538},{"c":38.735,"h":38.735,"l":38.66,"n":201,"o":38.66,"t":"2026-10-19T17:30:00Z","v":6019,"vw":38.670956},{"c":38.7,"h":38.71,"l":38.69,"n":120,"o":38.695,"t":"2026-10-19T17:45:00Z","v":2205,"vw":38.7},{"c":38.62,"h":38.71,"l":38.6,"n":194,"o":38.71,"t":"2026-10-19T18:00:00Z","v":9093,"vw":38.672068},{"c":38.635,"h":38.65,"l":38.61,"n":112,"o":38.61,"t":"2026-10-19T18:15:00Z","v":2578,"vw":38.634291},{"c":38.63,"h":38.64,"l":38.6,"n":117,"o":38.61,"t":"2026-10-19T18:30:00Z","v":2153,"vw":38.621132},{"c":38.605,"h":38.605,"l":38.575,"n":181,"o":38.6,"t":"2026-10-19T18:45:00Z","v":4427,"vw":38.589606},{"c":38.58,"h":38.605,"l":38.56,"n":120,"o":38.605,"t":"2026-10-19T19:00:00Z","v":2310,"vw":38.58},{"c":38.595,"h":38.64,"l":38.585,"n":196,"o":38.6,"t":"2026-10-19T19:15:00Z","v":4169,"vw":38.602782},{"c":38.615,"h":38.67,"l":38.57,"n":453,"o":38.57,"t":"2026-10-19T19:30:00Z","v":13223,"vw":38.644164},{"c":38.68,"h":38.7,"l":38.56,"n":1508,"o":38.615,"t":"2026-10-19T19:45:00Z","v":72256,"vw":38.63137},{"c":38.7,"h":38.7,"l":38.7,"n":21,"o":38.7,"t":"2026-10-19T20:00:00Z","v":59777,"vw":38.7},{"c":39.11,"h":39.11,"l":39.11,"n":8,"o":39.11,"t":"2026-10-20T11:15:00Z","v":406,"vw":39.11},{"c":39.635,"h":40,"l":38.13,"n":583,"o":39.11,"t":"2026-10-20T13:30:00Z","v":57795,"vw":38.957746},{"c":39.99,"h":40.4599,"l":39.88,"n":364,"o":39.99,"t":"2026-10-20T13:45:00Z","v":23219,"vw":40.064601},{"c":39.7,"h":40.03,"l":39.675,"n":254,"o":39.99,"t":"2026-10-20T14:00:00Z","v":12470,"vw":39.881217},{"c":40.085,"h":40.165,"l":39.635,"n":545,"o":39.77,"t":"2026-10-20T14:15:00Z","v":32252,"vw":39.943066},{"c":39.895,"h":40.02,"l":39.77,"n":342,"o":40.02,"t":"2026-10-20T14:30:00Z","v":11267,"vw":39.846544},{"c":39.785,"h":39.92,"l":39.69,"n":742,"o":39.895,"t":"2026-10-20T14:45:00Z","v":32182,"vw":39.775774},{"c":39.76,"h":40.07,"l":39.75,"n":686,"o":39.76,"t":"2026-10-20T15:00:00Z","v":37216,"vw":39.919183},{"c":39.575,"h":39.75,"l":39.47,"n":382,"o":39.75,"t":"2026-10-20T15:15:00Z","v":13900,"vw":39.6224},{"c":39.67,"h":39.7,"l":39.55,"n":376,"o":39.55,"t":"2026-10-20T15:30:00Z","v":13617,"vw":39.61457},{"c":39.565,"h":39.69,"l":39.54,"n":155,"o":39.66,"t":"2026-10-20T15:45:00Z","v":9254,"vw":39.641831},{"c":39.455,"h":39.58,"l":39.4525,"n":209,"o":39.56,"t":"2026-10-20T16:00:00Z","v":6069,"vw":39.513167},{"c":39.44,"h":39.455,"l":39.37,"n":156,"o":39.44,"t":"2026-10-20T16:15:00Z","v":4764,"vw":39.426669},{"c":39.5,"h":39.545,"l":39.39,"n":443,"o":39.45,"t":"2026-10-20T16:30:00Z","v":19400,"vw":39.461577},{"c":39.5,"h":39.57,"l":39.48,"n":374,"o":39.5,"t":"2026-10-20T16:45:00Z","v":17949,"vw":39.507736},{"c":39.55,"h":39.55,"l":39.38,"n":295,"o":39.53,"t":"2026-10-20T17:00:00Z","v":12563,"vw":39.433513},{"c":39.55,"h":39.6,"l":39.55,"n":112,"o":39.55,"t":"2026-10-20T17:15:00Z","v":2866,"vw":39.559144},{"c":39.47,"h":39.58,"l":39.47,"n":278,"o":39.55,"t":"2026-10-20T17:30:00Z","v":5932,"vw":39.53577},{"c":39.45,"h":39.61,"l":39.44,"n":331,"o":39.47,"t":"2026-10-20T17:45:00Z","v":16922,"vw":39.521782},{"c":39.89,"h":40.015,"l":39.46,"n":577,"o":39.46,"t":"2026-10-20T18:00:00Z","v":36800,"vw":39.840415},{"c":40.12,"h":40.12,"l":39.83,"n":334,"o":39.93,"t":"2026-10-20T18:15:00Z","v":16284,"vw":39.97564},{"c":40.07,"h":40.095,"l":40,"n":315,"o":40.095,"t":"2026-10-20T18:30:00Z","v":12005,"vw":40.043886},{"c":40.33,"h":40.33,"l":39.99,"n":504,"o":40.0488,"t":"2026-10-20T18:45:00Z","v":26796,"vw":40.155754},{"c":40.41,"h":40.475,"l":40.3301,"n":423,"o":40.3301,"t":"2026-10-20T19:00:00Z","v":16715,"vw":40.406961},{"c":40.61,"h":40.7,"l":40.4,"n":515,"o":40.4,"t":"2026-10-20T19:15:00Z","v":22420,"vw":40.597479},{"c":41.03,"h":41.07,"l":40.6,"n":784,"o":40.6,"t":"2026-10-20T19:30:00Z","v":34925,"vw":40.875112},{"c":40.97,"h":41.148,"l":40.83,"n":2449,"o":41.08,"t":"2026-10-20T19:45:00Z","v":141167,"vw":40.951452},{"c":41.01,"h":41.01,"l":40.95,"n":15,"o":40.95,"t":"2026-10-20T20:00:00Z","v":204744,"vw":41.009753},{"c":40.85,"h":41.14,"l":40.66,"n":380,"o":40.86,"t":"2026-10-21T13:30:00Z","v":27529,"vw":40.898869},{"c":40.8,"h":41.06,"l":40.71,"n":166,"o":40.85,"t":"2026-10-21T13:45:00Z","v":7084,"vw":40.894873},{"c":40.535,"h":40.785,"l":40.435,"n":94,"o":40.785,"t":"2026-10-21T14:00:00Z","v":3985,"vw":40.59204},{"c":40.37,"h":40.5,"l":40.23,"n":382,"o":40.42,"t":"2026-10-21T14:15:00Z","v":14743,"vw":40.35024},{"c":40.55,"h":40.62,"l":40.41,"n":170,"o":40.43,"t":"2026-10-21T14:30:00Z","v":6435,"vw":40.548929},{"c":40.4,"h":40.625,"l":40.4,"n":423,"o":40.57,"t":"2026-10-21T14:45:00Z","v":17117,"vw":40.533242},{"c":40.37,"h":40.415,"l":40.26,"n":271,"o":40.37,"t":"2026-10-21T15:00:00Z","v":8370,"vw":40.343858},{"c":40.45,"h":40.45,"l":40.31,"n":324,"o":40.31,"t":"2026-10-21T15:15:00Z","v":9628,"vw":40.386234},{"c":40.44,"h":40.48,"l":40.37,"n":305,"o":40.48,"t":"2026-10-21T15:30:00Z","v":9219,"vw":40.420859},{"c":40.5,"h":40.55,"l":40.41,"n":261,"o":40.41,"t":"2026-10-21T15:45:00Z","v":9742,"vw":40.480683},{"c":40.48,"h":40.485,"l":40.39,"n":150,"o":40.485,"t":"2026-10-21T16:00:00Z","v":3900,"vw":40.447431},{"c":40.46,"h":40.49,"l":40.38,"n":250,"o":40.48,"t":"2026-10-21T16:15:00Z","v":7940,"vw":40.435734},{"c":40.54,"h":40.54,"l":40.4,"n":375,"o":40.44,"t":"2026-10-21T16:30:00Z","v":11519,"vw":40.455226},{"c":40.535,"h":40.56,"l":40.535,"n":45,"o":40.535,"t":"2026-10-21T16:45:00Z","v":989,"vw":40.542622},{"c":40.49,"h":40.57,"l":40.49,"n":200,"o":40.56,"t":"2026-10-21T17:00:00Z","v":5309,"vw":40.538441},{"c":40.49,"h":40.52,"l":40.47,"n":184,"o":40.52,"t":"2026-10-21T17:15:00Z","v":6329,"vw":40.4995},{"c":40.36,"h":40.55,"l":40.36,"n":332,"o":40.495,"t":"2026-10-21T17:30:00Z","v":13771,"vw":40.501229},{"c":40.38,"h":40.45,"l":40.35,"n":213,"o":40.35,"t":"2026-10-21T17:45:00Z","v":6725,"vw":40.397977},{"c":40.48,"h":40.67,"l":40.35,"n":429,"o":40.395,"t":"2026-10-21T18:00:00Z","v":15983,"vw":40.540551},{"c":40.62,"h":40.62,"l":40.47,"n":269,"o":40.47,"t":"2026-10-21T18:15:00Z","v":7797,"vw":40.527361},{"c":40.68,"h":40.68,"l":40.61,"n":261,"o":40.66,"t":"2026-10-21T18:30:00Z","v":7473,"vw":40.643299},{"c":40.44,"h":40.73,"l":40.44,"n":376,"o":40.69,"t":"2026-10-21T18:45:00Z","v":11913,"vw":40.608636},{"c":40.415,"h":40.48,"l":40.36,"n":461,"o":40.45,"t":"2026-10-21T19:00:00Z","v":17665,"vw":40.409426},{"c":40.67,"h":40.67,"l":40.415,"n":353,"o":40.415,"t":"2026-10-21T19:15:00Z","v":12639,"vw":40.524861},{"c":40.75,"h":40.75,"l":40.6,"n":496,"o":40.68,"t":"2026-10-21T19:30:00Z","v":17530,"vw":40.653054},{"c":40.71,"h":40.8,"l":40.58,"n":1645,"o":40.75,"t":"2026-10-21T19:45:00Z","v":59496,"vw":40.682402},{"c":40.72,"h":40.77,"l":40.72,"n":20,"o":40.77,"t":"2026-10-21T20:00:00Z","v":74987,"vw":40.720508},{"c":41.09,"h":41.09,"l":40.63,"n":94,"o":40.63,"t":"2026-10-22T13:30:00Z","v":10315,"vw":40.902124},{"c":41.69,"h":41.69,"l":41.11,"n":258,"o":41.11,"t":"2026-10-22T13:45:00Z","v":13281,"vw":41.34559},{"c":41.67,"h":41.73,"l":41.53,"n":190,"o":41.73,"t":"2026-10-22T14:00:00Z","v":6643,"vw":41.623237},{"c":41.71,"h":41.775,"l":41.66,"n":213,"o":41.72,"t":"2026-10-22T14:15:00Z","v":8438,"vw":41.69395},{"c":41.68,"h":41.68,"l":41.52,"n":116,"o":41.62,"t":"2026-10-22T14:30:00Z","v":1989,"vw":41.585},{"c":41.755,"h":41.78,"l":41.7,"n":125,"o":41.7,"t":"2026-10-22T14:45:00Z","v":1900,"vw":41.739596},{"c":41.83,"h":41.85,"l":41.7704,"n":187,"o":41.81,"t":"2026-10-22T15:00:00Z","v":5892,"vw":41.809266},{"c":41.8001,"h":41.92,"l":41.8001,"n":247,"o":41.86,"t":"2026-10-22T15:15:00Z","v":6842,"vw":41.873996},{"c":41.91,"h":41.93,"l":41.78,"n":285,"o":41.85,"t":"2026-10-22T15:30:00Z","v":12938,"vw":41.864399},{"c":41.83,"h":41.89,"l":41.83,"n":182,"o":41.88,"t":"2026-10-22T15:45:00Z","v":4540,"vw":41.861},{"c":41.92,"h":41.92,"l":41.74,"n":370,"o":41.86,"t":"2026-10-22T16:00:00Z","v":12871,"vw":41.803038},{"c":42.04,"h":42.07,"l":41.83,"n":296,"o":41.96,"t":"2026-10-22T16:15:00Z","v":19707,"vw":41.915531},{"c":42.1,"h":42.12,"l":42,"n":265,"o":42.02,"t":"2026-10-22T16:30:00Z","v":11665,"vw":42.084658},{"c":42.255,"h":42.275,"l":42.1,"n":378,"o":42.1,"t":"2026-10-22T16:45:00Z","v":15928,"vw":42.213806},{"c":42.19,"h":42.275,"l":42.19,"n":206,"o":42.265,"t":"2026-10-22T17:00:00Z","v":5027,"vw":42.225},{"c":42.365,"h":42.37,"l":42.13,"n":333,"o":42.16,"t":"2026-10-22T17:15:00Z","v":12232,"vw":42.242177},{"c":42.43,"h":42.465,"l":42.32,"n":296,"o":42.33,"t":"2026-10-22T17:30:00Z","v":15459,"vw":42.358101},{"c":42.315,"h":42.53,"l":42.31,"n":551,"o":42.39,"t":"2026-10-22T17:45:00Z","v":85498,"vw":42.455601},{"c":42.255,"h":42.33,"l":42.23,"n":272,"o":42.315,"t":"2026-10-22T18:00:00Z","v":8719,"vw":42.278992},{"c":42.265,"h":42.32,"l":42.25,"n":267,"o":42.25,"t":"2026-10-22T18:15:00Z","v":8400,"vw":42.283039},{"c":42.12,"h":42.265,"l":42.12,"n":249,"o":42.265,"t":"2026-10-22T18:30:00Z","v":7616,"vw":42.198566},{"c":42.235,"h":42.24,"l":42.16,"n":375,"o":42.16,"t":"2026-10-22T18:45:00Z","v":11035,"vw":42.206155},{"c":42.23,"h":42.28,"l":42.18,"n":487,"o":42.25,"t":"2026-10-22T19:00:00Z","v":18240,"vw":42.242443},{"c":42.305,"h":42.42,"l":42.25,"n":482,"o":42.26,"t":"2026-10-22T19:15:00Z","v":14474,"vw":42.333228},{"c":42.49,"h":42.52,"l":42.315,"n":1386,"o":42.3175,"t":"2026-10-22T19:30:00Z","v":67171,"vw":42.418426},{"c":42.57,"h":42.58,"l":42.32,"n":2263,"o":42.51,"t":"2026-10-22T19:45:00Z","v":117217,"vw":42.476025},{"c":42.52,"h":42.535,"l":42.52,"n":27,"o":42.52,"t":"2026-10-22T20:00:00Z","v":91592,"vw":42.52003},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-22T20:30:00Z","v":100,"vw":42.52}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.075,"strike":54.69324072324044,"iv":0.9073755380846248,"gamma":0.025963862337850654,"theta":-0.053431484726082855,"vega":0.033441839864633255,"rho":0.005753489746566484,"breakevenPct":31.157668681186365},{"delta":0.25,"premium":0.6535793332169559,"strike":46.4881611101413,"iv":0.3982754550129829,"gamma":0.08073030358110395,"theta":-0.02726248403716014,"vega":0.03797459829503004,"rho":0.007499076052347056,"breakevenPct":10.869568305169928},{"delta":0.3,"premium":0.6870674061640882,"strike":44.584181556541004,"iv":0.2712212679868859,"gamma":0.09782267638603998,"theta":-0.019257469344562423,"vega":0.037903312666140325,"rho":0.00907698953147729,"breakevenPct":6.470482038346871},{"delta":0.35,"premium":0.9193277472962074,"strike":44.12876912294861,"iv":0.2720735163490073,"gamma":0.09631038983864876,"theta":-0.019271628956666297,"vega":0.037436065232587745,"rho":0.010590433900888385,"breakevenPct":5.945665263981228},{"delta":0.4,"premium":1.1515880884283267,"strike":43.673356689356226,"iv":0.2729257647111287,"gamma":0.09479810329125754,"theta":-0.019285788568770168,"vega":0.03696881779903516,"rho":0.01210387827029948,"breakevenPct":5.420848489615583},{"delta":0.45,"premium":1.3838484295604458,"strike":43.21794425576383,"iv":0.2737780130732501,"gamma":0.09328581674386634,"theta":-0.01929994818087404,"vega":0.03650157036548257,"rho":0.013617322639710574,"breakevenPct":4.89603171524994},{"delta":0.5,"premium":1.616108770692565,"strike":42.76253182217144,"iv":0.2746302614353715,"gamma":0.09177353019647512,"theta":-0.019314107792977913,"vega":0.036034322931929985,"rho":0.015130767009121669,"breakevenPct":4.371214940884297},{"delta":0.55,"premium":1.848369111824684,"strike":42.30711938857905,"iv":0.27548250979749295,"gamma":0.0902612436490839,"theta":-0.019328267405081784,"vega":0.0355670754983774,"rho":0.016644211378532763,"breakevenPct":3.8463981665186533},{"delta":0.6,"premium":2.080629452956803,"strike":41.85170695498666,"iv":0.27633475815961434,"gamma":0.08874895710169269,"theta":-0.019342427017185658,"vega":0.03509982806482481,"rho":0.018157655747943854,"breakevenPct":3.3215813921530106},{"delta":0.65,"premium":2.3128897940889224,"strike":41.39629452139427,"iv":0.2771870065217358,"gamma":0.08723667055430147,"theta":-0.01935658662928953,"vega":0.034632580631272225,"rho":0.019671100117354953,"breakevenPct":2.7967646177873666},{"delta":0.7,"premium":2.5451501352210415,"strike":40.94088208780188,"iv":0.27803925488385717,"gamma":0.08572438400691026,"theta":-0.0193707462413934,"vega":0.034165333197719645,"rho":0.021184544486766044,"breakevenPct":2.2719478434217235},{"delta":0.75,"premium":2.777410476353161,"strike":40.48546965420949,"iv":0.27889150324597856,"gamma":0.08421209745951905,"theta":-0.019384905853497274,"vega":0.03369808576416706,"rho":0.022697988856177142,"breakevenPct":1.7471310690560795},{"delta":0.8,"premium":3.00967081748528,"strike":40.030057220617095,"iv":0.2797437516081,"gamma":0.08269981091212783,"theta":-0.019399065465601145,"vega":0.03323083833061447,"rho":0.024211433225588237,"breakevenPct":1.2223142946904355}],"put":[{"delta":0.1,"premium":0.875,"strike":28.23727819400056,"iv":1.340243527039093,"gamma":0.011341986288673651,"theta":-0.04714810830191126,"vega":0.02090932830067254,"rho":-0.004118615792045847,"breakevenPct":35.6484520366873},{"delta":0.15,"premium":0.6033517029063257,"strike":35.81004865446645,"iv":0.6337434702690775,"gamma":0.03304836059963699,"theta":-0.028257417398925913,"vega":0.027356084624794847,"rho":-0.005699888540235579,"breakevenPct":17.19967791260555},{"delta":0.2,"premium":0.6719569611733066,"strike":37.7701988906659,"iv":0.516873603060346,"gamma":0.05044867476981926,"theta":-0.026360881369636713,"vega":0.03258287511406703,"rho":-0.007528711319647349,"breakevenPct":12.75107730599108},{"delta":0.25,"premium":0.7405622194402874,"strike":39.730349126865356,"iv":0.40000373585161464,"gamma":0.0678489889400015,"theta":-0.024464345340347516,"vega":0.037809665603339204,"rho":-0.00935753409905912,"breakevenPct":8.30247669937661},{"delta":0.3,"premium":0.9904433452380454,"strike":40.50092363591259,"iv":0.38085807122407095,"gamma":0.07158088671872968,"theta":-0.02402276793655022,"vega":0.03891654200206492,"rho":-0.011254504083687084,"breakevenPct":7.077892072731546},{"delta":0.35,"premium":1.269239711719062,"strike":41.08174939941471,"iv":0.3773003548254044,"gamma":0.07313254089911572,"theta":-0.02381327039762042,"vega":0.03936625256208753,"rho":-0.013162344201596211,"breakevenPct":6.367568937686624},{"delta":0.4,"premium":1.5480360782000786,"strike":41.66257516291683,"iv":0.3737426384267379,"gamma":0.07468419507950178,"theta":-0.02360377285869062,"vega":0.03981596312211013,"rho":-0.01507018431950534,"breakevenPct":5.657245802641699},{"delta":0.45,"premium":1.8268324446810953,"strike":42.24340092641895,"iv":0.37018492202807135,"gamma":0.07623584925988781,"theta":-0.02339427531976082,"vega":0.040265673682132734,"rho":-0.016978024437414467,"breakevenPct":4.946922667596776},{"delta":0.5,"premium":2.105628811162112,"strike":42.82422668992107,"iv":0.3666272056294048,"gamma":0.07778750344027387,"theta":-0.023184777780831025,"vega":0.04071538424215533,"rho":-0.018885864555323588,"breakevenPct":4.236599532551853},{"delta":0.55,"premium":2.384425177643129,"strike":43.40505245342318,"iv":0.3630694892307383,"gamma":0.0793391576206599,"theta":-0.022975280241901225,"vega":0.041165094802177934,"rho":-0.02079370467323272,"breakevenPct":3.526276397506929},{"delta":0.6,"premium":2.663221544124145,"strike":43.9858782169253,"iv":0.35951177283207175,"gamma":0.08089081180104596,"theta":-0.02276578270297143,"vega":0.04161480536220054,"rho":-0.022701544791141844,"breakevenPct":2.8159532624620063},{"delta":0.65,"premium":2.9420179106051614,"strike":44.56670398042742,"iv":0.3559540564334052,"gamma":0.082442465981432,"theta":-0.02255628516404163,"vega":0.04206451592222314,"rho":-0.02460938490905097,"breakevenPct":2.105630127417082},{"delta":0.7,"premium":3.684621993127145,"strike":45.54553264604811,"iv":0.38023840206185555,"gamma":0.07867929553264606,"theta":-0.023207388316151198,"vega":0.04139621993127148,"rho":-0.02686276372758054,"breakevenPct":1.5500690194709297},{"delta":0.75,"premium":5.789432989690722,"strike":47.69329896907217,"iv":0.4862951030927835,"gamma":0.059306443298969065,"theta":-0.026386082474226805,"vega":0.037444329896907214,"rho":-0.03013099243060953,"breakevenPct":1.449045203712506},{"delta":0.8,"premium":7.894243986254299,"strike":49.841065292096225,"iv":0.5923518041237115,"gamma":0.03993359106529207,"theta":-0.02956477663230241,"vega":0.03349243986254295,"rho":-0.033399221133638524,"breakevenPct":1.3480213879540823},{"delta":0.85,"premium":14.610934393638173,"strike":56.590457256461235,"iv":0.8563242544731611,"gamma":0.0227779324055666,"theta":-0.03536878727634195,"vega":0.027832405566600396,"rho":-0.04032951936831628,"breakevenPct":1.271112740303252}]},"raw":{"call":[{"delta":0.2,"premium":1.075,"strike":54.69324072324044,"iv":0.9073755380846248,"gamma":0.025963862337850654,"theta":-0.053431484726082855,"vega":0.033441839864633255,"rho":0.005753489746566484,"breakevenPct":31.157668681186365},{"delta":0.25,"premium":0.6535793332169559,"strike":46.4881611101413,"iv":0.3982754550129829,"gamma":0.08073030358110395,"theta":-0.02726248403716014,"vega":0.03797459829503004,"rho":0.007499076052347056,"breakevenPct":10.869568305169928},{"delta":0.3,"premium":0.6870674061640882,"strike":44.584181556541004,"iv":0.2712212679868859,"gamma":0.09782267638603998,"theta":-0.019257469344562423,"vega":0.037903312666140325,"rho":0.00907698953147729,"breakevenPct":6.470482038346871},{"delta":0.35,"premium":0.9193277472962074,"strike":44.12876912294861,"iv":0.2720735163490073,"gamma":0.09631038983864876,"theta":-0.019271628956666297,"vega":0.037436065232587745,"rho":0.010590433900888385,"breakevenPct":5.945665263981228},{"delta":0.4,"premium":1.1515880884283267,"strike":43.673356689356226,"iv":0.2729257647111287,"gamma":0.09479810329125754,"theta":-0.019285788568770168,"vega":0.03696881779903516,"rho":0.01210387827029948,"breakevenPct":5.420848489615583},{"delta":0.45,"premium":1.3838484295604458,"strike":43.21794425576383,"iv":0.2737780130732501,"gamma":0.09328581674386634,"theta":-0.01929994818087404,"vega":0.03650157036548257,"rho":0.013617322639710574,"breakevenPct":4.89603171524994},{"delta":0.5,"premium":1.616108770692565,"strike":42.76253182217144,"iv":0.2746302614353715,"gamma":0.09177353019647512,"theta":-0.019314107792977913,"vega":0.036034322931929985,"rho":0.015130767009121669,"breakevenPct":4.371214940884297},{"delta":0.55,"premium":1.848369111824684,"strike":42.30711938857905,"iv":0.27548250979749295,"gamma":0.0902612436490839,"theta":-0.019328267405081784,"vega":0.0355670754983774,"rho":0.016644211378532763,"breakevenPct":3.8463981665186533},{"delta":0.6,"premium":2.080629452956803,"strike":41.85170695498666,"iv":0.27633475815961434,"gamma":0.08874895710169269,"theta":-0.019342427017185658,"vega":0.03509982806482481,"rho":0.018157655747943854,"breakevenPct":3.3215813921530106},{"delta":0.65,"premium":2.3128897940889224,"strike":41.39629452139427,"iv":0.2771870065217358,"gamma":0.08723667055430147,"theta":-0.01935658662928953,"vega":0.034632580631272225,"rho":0.019671100117354953,"breakevenPct":2.7967646177873666},{"delta":0.7,"premium":2.5451501352210415,"strike":40.94088208780188,"iv":0.27803925488385717,"gamma":0.08572438400691026,"theta":-0.0193707462413934,"vega":0.034165333197719645,"rho":0.021184544486766044,"breakevenPct":2.2719478434217235},{"delta":0.75,"premium":2.777410476353161,"strike":40.48546965420949,"iv":0.27889150324597856,"gamma":0.08421209745951905,"theta":-0.019384905853497274,"vega":0.03369808576416706,"rho":0.022697988856177142,"breakevenPct":1.7471310690560795},{"delta":0.8,"premium":3.00967081748528,"strike":40.030057220617095,"iv":0.2797437516081,"gamma":0.08269981091212783,"theta":-0.019399065465601145,"vega":0.03323083833061447,"rho":0.024211433225588237,"breakevenPct":1.2223142946904355}],"put":[{"delta":0.1,"premium":0.875,"strike":28.23727819400056,"iv":1.340243527039093,"gamma":0.011341986288673651,"theta":-0.04714810830191126,"vega":0.02090932830067254,"rho":-0.004118615792045847,"breakevenPct":35.6484520366873},{"delta":0.15,"premium":0.6033517029063257,"strike":35.81004865446645,"iv":0.6337434702690775,"gamma":0.03304836059963699,"theta":-0.028257417398925913,"vega":0.027356084624794847,"rho":-0.005699888540235579,"breakevenPct":17.19967791260555},{"delta":0.2,"premium":0.6719569611733066,"strike":37.7701988906659,"iv":0.516873603060346,"gamma":0.05044867476981926,"theta":-0.026360881369636713,"vega":0.03258287511406703,"rho":-0.007528711319647349,"breakevenPct":12.75107730599108},{"delta":0.25,"premium":0.7405622194402874,"strike":39.730349126865356,"iv":0.40000373585161464,"gamma":0.0678489889400015,"theta":-0.024464345340347516,"vega":0.037809665603339204,"rho":-0.00935753409905912,"breakevenPct":8.30247669937661},{"delta":0.3,"premium":0.9904433452380454,"strike":40.50092363591259,"iv":0.38085807122407095,"gamma":0.07158088671872968,"theta":-0.02402276793655022,"vega":0.03891654200206492,"rho":-0.011254504083687084,"breakevenPct":7.077892072731546},{"delta":0.35,"premium":1.269239711719062,"strike":41.08174939941471,"iv":0.3773003548254044,"gamma":0.07313254089911572,"theta":-0.02381327039762042,"vega":0.03936625256208753,"rho":-0.013162344201596211,"breakevenPct":6.367568937686624},{"delta":0.4,"premium":1.5480360782000786,"strike":41.66257516291683,"iv":0.3737426384267379,"gamma":0.07468419507950178,"theta":-0.02360377285869062,"vega":0.03981596312211013,"rho":-0.01507018431950534,"breakevenPct":5.657245802641699},{"delta":0.45,"premium":1.8268324446810953,"strike":42.24340092641895,"iv":0.37018492202807135,"gamma":0.07623584925988781,"theta":-0.02339427531976082,"vega":0.040265673682132734,"rho":-0.016978024437414467,"breakevenPct":4.946922667596776},{"delta":0.5,"premium":2.105628811162112,"strike":42.82422668992107,"iv":0.3666272056294048,"gamma":0.07778750344027387,"theta":-0.023184777780831025,"vega":0.04071538424215533,"rho":-0.018885864555323588,"breakevenPct":4.236599532551853},{"delta":0.55,"premium":2.384425177643129,"strike":43.40505245342318,"iv":0.3630694892307383,"gamma":0.0793391576206599,"theta":-0.022975280241901225,"vega":0.041165094802177934,"rho":-0.02079370467323272,"breakevenPct":3.526276397506929},{"delta":0.6,"premium":2.663221544124145,"strike":43.9858782169253,"iv":0.35951177283207175,"gamma":0.08089081180104596,"theta":-0.02276578270297143,"vega":0.04161480536220054,"rho":-0.022701544791141844,"breakevenPct":2.8159532624620063},{"delta":0.65,"premium":2.9420179106051614,"strike":44.56670398042742,"iv":0.3559540564334052,"gamma":0.082442465981432,"theta":-0.02255628516404163,"vega":0.04206451592222314,"rho":-0.02460938490905097,"breakevenPct":2.105630127417082},{"delta":0.7,"premium":3.684621993127145,"strike":45.54553264604811,"iv":0.38023840206185555,"gamma":0.07867929553264606,"theta":-0.023207388316151198,"vega":0.04139621993127148,"rho":-0.02686276372758054,"breakevenPct":1.5500690194709297},{"delta":0.75,"premium":5.789432989690722,"strike":47.69329896907217,"iv":0.4862951030927835,"gamma":0.059306443298969065,"theta":-0.026386082474226805,"vega":0.037444329896907214,"rho":-0.03013099243060953,"breakevenPct":1.449045203712506},{"delta":0.8,"premium":7.894243986254299,"strike":49.841065292096225,"iv":0.5923518041237115,"gamma":0.03993359106529207,"theta":-0.02956477663230241,"vega":0.03349243986254295,"rho":-0.033399221133638524,"breakevenPct":1.3480213879540823},{"delta":0.85,"premium":14.610934393638173,"strike":56.590457256461235,"iv":0.8563242544731611,"gamma":0.0227779324055666,"theta":-0.03536878727634195,"vega":0.027832405566600396,"rho":-0.04032951936831628,"breakevenPct":1.271112740303252}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}