{"symbol":"FSBC","url":"https://intraalpha.com/companies/FSBC","capturedAt":"2026-10-22T09:00:55.956Z","state":"ready","quote":{"symbol":"FSBC","last_price":43.09,"prev_close":43.24,"regular_close":43.09,"change":-0.15,"change_pct":-0.3469,"regular_change":-0.15,"regular_change_pct":-0.3469,"extended_change":0,"extended_change_pct":0,"bid":17.24,"ask":68.94,"bid_size":200,"ask_size":200,"volume":85759,"vwap":43.100248,"open":43.3,"high":43.4,"low":42.85,"close":43.09,"trade_count":3197,"last_trade_at":"2026-10-21T20:00:00.588439406Z","last_quote_at":"2026-10-22T08:32:46.792051381Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:00:45.444579356-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FSBC","fetched_at":"2026-10-22T09:00:49.177828+00:00","name":"Five Star Bancorp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Five Star Bancorp is the banking holding company for Five Star Bank offering a range of banking products and services to small and medium-sized businesses, professionals and individuals. The company is headquartered in Rancho Cordova, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1060963000,"ebitda":null,"pe_ratio":12.79,"peg_ratio":null,"book_value":22.14,"dividend_per_share":0.95,"dividend_yield":0.0223,"eps":3.38,"revenue_ttm":167609000,"gross_profit_ttm":167609000,"profit_margin":0.43,"operating_margin_ttm":0.584,"return_on_assets_ttm":0.0147,"return_on_equity_ttm":0.162,"quarterly_earnings_growth":0.338,"quarterly_revenue_growth":0.276,"analyst_target_price":51.4,"analyst_number":1,"beta":0.537,"fifty_two_week_high":49.99,"fifty_two_week_low":31.63,"fifty_day_ma":44.67,"two_hundred_day_ma":42.48,"shares_outstanding":24536600,"forward_pe":null,"price_to_sales":6.33,"price_to_book":2.248,"ev_to_revenue":6.51,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:00:49.177828+00:00"},"optionObservedAt":"2026-10-21T19:55:05.744Z","bars":[{"c":42.67,"h":42.98,"l":42.67,"n":41,"o":42.8,"t":"2026-10-15T13:30:00Z","v":1647,"vw":42.832836},{"c":42.79,"h":42.83,"l":42.61,"n":43,"o":42.61,"t":"2026-10-15T13:35:00Z","v":1431,"vw":42.743333},{"c":42.74,"h":42.79,"l":42.68,"n":32,"o":42.68,"t":"2026-10-15T13:40:00Z","v":898,"vw":42.736667},{"c":42.79,"h":42.79,"l":42.79,"n":2,"o":42.79,"t":"2026-10-15T13:45:00Z","v":200,"vw":42.79},{"c":43.321506,"h":43.321506,"l":43.321506,"n":1,"o":43.321506,"t":"2026-10-15T13:50:00Z","v":125,"vw":43.321506},{"c":43.23,"h":43.23,"l":43.23,"n":10,"o":43.23,"t":"2026-10-15T14:05:00Z","v":216,"vw":43.23},{"c":43.457893,"h":43.457893,"l":43.235,"n":20,"o":43.235,"t":"2026-10-15T14:10:00Z","v":542,"vw":43.331429},{"c":43.3,"h":43.49,"l":42.89,"n":103,"o":43.15,"t":"2026-10-15T14:15:00Z","v":4125,"vw":43.147536},{"c":43.1,"h":43.156289,"l":43,"n":74,"o":43.12,"t":"2026-10-15T14:20:00Z","v":2201,"vw":43.096188},{"c":43.125,"h":43.13,"l":43.125,"n":50,"o":43.13,"t":"2026-10-15T14:25:00Z","v":1016,"vw":43.126667},{"c":43.32,"h":43.32,"l":43.26,"n":12,"o":43.26,"t":"2026-10-15T14:30:00Z","v":350,"vw":43.28},{"c":43.06,"h":43.06,"l":43.06,"n":10,"o":43.06,"t":"2026-10-15T14:45:00Z","v":329,"vw":43.06},{"c":43.17,"h":43.26,"l":43.16,"n":118,"o":43.26,"t":"2026-10-15T14:55:00Z","v":3232,"vw":43.221689},{"c":43.2,"h":43.25,"l":43.2,"n":45,"o":43.25,"t":"2026-10-15T15:00:00Z","v":687,"vw":43.228057},{"c":43.25,"h":43.25,"l":43.11,"n":40,"o":43.15,"t":"2026-10-15T15:05:00Z","v":934,"vw":43.159091},{"c":43.02,"h":43.04,"l":43.02,"n":28,"o":43.04,"t":"2026-10-15T15:10:00Z","v":552,"vw":43.03},{"c":42.93,"h":42.99,"l":42.93,"n":22,"o":42.99,"t":"2026-10-15T15:15:00Z","v":716,"vw":42.97},{"c":42.89,"h":42.89,"l":42.83,"n":25,"o":42.88,"t":"2026-10-15T15:20:00Z","v":997,"vw":42.862315},{"c":42.72,"h":42.72,"l":42.72,"n":5,"o":42.72,"t":"2026-10-15T15:25:00Z","v":125,"vw":42.72},{"c":42.97,"h":42.97,"l":42.97,"n":16,"o":42.97,"t":"2026-10-15T15:35:00Z","v":239,"vw":42.97},{"c":42.95,"h":42.96,"l":42.95,"n":16,"o":42.96,"t":"2026-10-15T15:40:00Z","v":553,"vw":42.956667},{"c":43,"h":43,"l":42.98,"n":98,"o":42.98,"t":"2026-10-15T15:50:00Z","v":3963,"vw":42.983716},{"c":43.02,"h":43.07,"l":43.02,"n":11,"o":43.07,"t":"2026-10-15T15:55:00Z","v":258,"vw":43.045},{"c":42.935,"h":42.935,"l":42.935,"n":7,"o":42.935,"t":"2026-10-15T16:00:00Z","v":110,"vw":42.935},{"c":42.935,"h":43,"l":42.91,"n":50,"o":42.94,"t":"2026-10-15T16:05:00Z","v":3266,"vw":42.963439},{"c":42.9,"h":42.95,"l":42.9,"n":33,"o":42.95,"t":"2026-10-15T16:10:00Z","v":454,"vw":42.927477},{"c":42.95,"h":42.95,"l":42.87,"n":29,"o":42.89,"t":"2026-10-15T16:20:00Z","v":727,"vw":42.903333},{"c":42.94,"h":42.94,"l":42.92,"n":18,"o":42.92,"t":"2026-10-15T16:25:00Z","v":345,"vw":42.93},{"c":42.92,"h":42.93,"l":42.92,"n":18,"o":42.93,"t":"2026-10-15T16:35:00Z","v":389,"vw":42.926667},{"c":42.975,"h":42.975,"l":42.975,"n":3,"o":42.975,"t":"2026-10-15T16:40:00Z","v":102,"vw":42.975},{"c":42.97,"h":42.97,"l":42.91,"n":73,"o":42.91,"t":"2026-10-15T16:45:00Z","v":1274,"vw":42.956447},{"c":42.94,"h":42.94,"l":42.94,"n":11,"o":42.94,"t":"2026-10-15T16:50:00Z","v":251,"vw":42.94},{"c":42.93,"h":42.93,"l":42.93,"n":6,"o":42.93,"t":"2026-10-15T16:55:00Z","v":205,"vw":42.93},{"c":42.99,"h":42.99,"l":42.99,"n":6,"o":42.99,"t":"2026-10-15T17:00:00Z","v":172,"vw":42.99},{"c":42.985,"h":42.985,"l":42.94,"n":18,"o":42.94,"t":"2026-10-15T17:10:00Z","v":393,"vw":42.955},{"c":42.94,"h":42.95,"l":42.94,"n":19,"o":42.95,"t":"2026-10-15T17:15:00Z","v":388,"vw":42.945},{"c":42.99,"h":42.99,"l":42.99,"n":8,"o":42.99,"t":"2026-10-15T17:20:00Z","v":206,"vw":42.99},{"c":42.895,"h":42.95,"l":42.895,"n":8,"o":42.95,"t":"2026-10-15T17:25:00Z","v":223,"vw":42.9225},{"c":42.95,"h":42.95,"l":42.95,"n":13,"o":42.95,"t":"2026-10-15T17:35:00Z","v":206,"vw":42.95},{"c":42.98,"h":43.02,"l":42.98,"n":30,"o":43.02,"t":"2026-10-15T17:40:00Z","v":580,"vw":42.999802},{"c":42.87,"h":42.98,"l":42.87,"n":93,"o":42.9,"t":"2026-10-15T17:45:00Z","v":2319,"vw":42.914654},{"c":42.85,"h":42.85,"l":42.84,"n":21,"o":42.84,"t":"2026-10-15T17:50:00Z","v":408,"vw":42.845},{"c":42.83,"h":42.83,"l":42.83,"n":28,"o":42.83,"t":"2026-10-15T17:55:00Z","v":507,"vw":42.83},{"c":42.79,"h":42.85,"l":42.79,"n":40,"o":42.845,"t":"2026-10-15T18:05:00Z","v":1206,"vw":42.833439},{"c":42.896,"h":42.9,"l":42.86,"n":114,"o":42.9,"t":"2026-10-15T18:15:00Z","v":5000,"vw":42.8781},{"c":42.92,"h":42.925,"l":42.915,"n":46,"o":42.925,"t":"2026-10-15T18:20:00Z","v":2477,"vw":42.919318},{"c":42.94,"h":42.97,"l":42.94,"n":21,"o":42.97,"t":"2026-10-15T18:25:00Z","v":492,"vw":42.9625},{"c":42.95,"h":42.95,"l":42.95,"n":10,"o":42.95,"t":"2026-10-15T18:30:00Z","v":337,"vw":42.95},{"c":42.94,"h":42.98,"l":42.94,"n":21,"o":42.98,"t":"2026-10-15T18:35:00Z","v":674,"vw":42.948},{"c":42.95,"h":43.01,"l":42.95,"n":24,"o":43.01,"t":"2026-10-15T18:40:00Z","v":938,"vw":42.978403},{"c":42.88,"h":42.955,"l":42.88,"n":64,"o":42.92,"t":"2026-10-15T18:45:00Z","v":1638,"vw":42.912143},{"c":42.86,"h":42.95,"l":42.86,"n":60,"o":42.885,"t":"2026-10-15T18:55:00Z","v":1293,"vw":42.890714},{"c":42.92,"h":42.96,"l":42.84,"n":75,"o":42.85,"t":"2026-10-15T19:00:00Z","v":3864,"vw":42.875239},{"c":42.99,"h":42.99,"l":42.92,"n":29,"o":42.94,"t":"2026-10-15T19:05:00Z","v":1250,"vw":42.947781},{"c":43.03,"h":43.03,"l":42.94,"n":56,"o":42.94,"t":"2026-10-15T19:10:00Z","v":3785,"vw":43.008871},{"c":43.06,"h":43.06,"l":43.06,"n":5,"o":43.06,"t":"2026-10-15T19:15:00Z","v":166,"vw":43.06},{"c":43.23,"h":43.23,"l":43.11,"n":118,"o":43.12,"t":"2026-10-15T19:25:00Z","v":3070,"vw":43.141113},{"c":43.21,"h":43.24,"l":43.18,"n":69,"o":43.2,"t":"2026-10-15T19:30:00Z","v":2061,"vw":43.20916},{"c":43.215,"h":43.27,"l":43.19,"n":259,"o":43.27,"t":"2026-10-15T19:35:00Z","v":6153,"vw":43.220893},{"c":43.21,"h":43.23,"l":43.19,"n":70,"o":43.19,"t":"2026-10-15T19:40:00Z","v":2339,"vw":43.201956},{"c":43.01,"h":43.205,"l":43.01,"n":199,"o":43.205,"t":"2026-10-15T19:45:00Z","v":8028,"vw":43.113143},{"c":43.14,"h":43.19,"l":42.9,"n":289,"o":42.99,"t":"2026-10-15T19:50:00Z","v":10254,"vw":43.030434},{"c":43.16,"h":43.19,"l":43.13,"n":656,"o":43.13,"t":"2026-10-15T19:55:00Z","v":20545,"vw":43.146157},{"c":43.13,"h":43.13,"l":43.13,"n":11,"o":43.13,"t":"2026-10-15T20:00:00Z","v":21840,"vw":43.13},{"c":43.51,"h":43.51,"l":43.11,"n":20,"o":43.27,"t":"2026-10-16T13:30:00Z","v":2852,"vw":43.245104},{"c":43.69,"h":43.8,"l":43.69,"n":35,"o":43.8,"t":"2026-10-16T13:40:00Z","v":1284,"vw":43.745},{"c":43.9,"h":43.9,"l":43.9,"n":9,"o":43.9,"t":"2026-10-16T13:45:00Z","v":369,"vw":43.9},{"c":43.645,"h":43.68,"l":43.61,"n":32,"o":43.62,"t":"2026-10-16T14:00:00Z","v":1375,"vw":43.631634},{"c":43.61,"h":43.61,"l":43.61,"n":2,"o":43.61,"t":"2026-10-16T14:05:00Z","v":101,"vw":43.61},{"c":43.46,"h":43.46,"l":43.46,"n":3,"o":43.46,"t":"2026-10-16T14:10:00Z","v":102,"vw":43.46},{"c":43.775,"h":43.775,"l":43.775,"n":3,"o":43.775,"t":"2026-10-16T14:20:00Z","v":117,"vw":43.775},{"c":43.63,"h":43.67,"l":43.63,"n":12,"o":43.67,"t":"2026-10-16T14:40:00Z","v":459,"vw":43.646667},{"c":43.75,"h":43.75,"l":43.75,"n":20,"o":43.75,"t":"2026-10-16T15:25:00Z","v":495,"vw":43.75},{"c":43.66,"h":43.66,"l":43.66,"n":2,"o":43.66,"t":"2026-10-16T15:30:00Z","v":106,"vw":43.66},{"c":43.65,"h":43.65,"l":43.65,"n":17,"o":43.65,"t":"2026-10-16T15:35:00Z","v":437,"vw":43.65},{"c":43.4801,"h":43.53,"l":43.48,"n":87,"o":43.48,"t":"2026-10-16T15:50:00Z","v":5296,"vw":43.485476},{"c":43.55,"h":43.55,"l":43.55,"n":9,"o":43.55,"t":"2026-10-16T15:55:00Z","v":154,"vw":43.55},{"c":43.48,"h":43.48,"l":43.48,"n":12,"o":43.48,"t":"2026-10-16T16:00:00Z","v":226,"vw":43.48},{"c":43.31,"h":43.31,"l":43.31,"n":26,"o":43.31,"t":"2026-10-16T16:15:00Z","v":378,"vw":43.31},{"c":43.25,"h":43.25,"l":43.24,"n":54,"o":43.25,"t":"2026-10-16T16:25:00Z","v":2876,"vw":43.248829},{"c":43.075,"h":43.2,"l":43.075,"n":32,"o":43.2,"t":"2026-10-16T16:45:00Z","v":929,"vw":43.150856},{"c":43.13,"h":43.13,"l":43.12,"n":31,"o":43.12,"t":"2026-10-16T16:50:00Z","v":1305,"vw":43.127143},{"c":43.21,"h":43.21,"l":43.21,"n":13,"o":43.21,"t":"2026-10-16T16:55:00Z","v":180,"vw":43.21},{"c":43.14,"h":43.14,"l":43.14,"n":14,"o":43.14,"t":"2026-10-16T17:00:00Z","v":249,"vw":43.14},{"c":43.1175,"h":43.1175,"l":43.1175,"n":5,"o":43.1175,"t":"2026-10-16T17:05:00Z","v":139,"vw":43.1175},{"c":43.16,"h":43.17,"l":43.13,"n":21,"o":43.13,"t":"2026-10-16T17:10:00Z","v":740,"vw":43.15},{"c":43.2,"h":43.305,"l":43.2,"n":37,"o":43.305,"t":"2026-10-16T17:30:00Z","v":851,"vw":43.254327},{"c":43.225,"h":43.225,"l":43.2,"n":33,"o":43.21,"t":"2026-10-16T17:35:00Z","v":1236,"vw":43.20819},{"c":43.28,"h":43.29,"l":43.28,"n":20,"o":43.29,"t":"2026-10-16T17:40:00Z","v":474,"vw":43.283333},{"c":43.275,"h":43.275,"l":43.27,"n":5,"o":43.27,"t":"2026-10-16T17:45:00Z","v":206,"vw":43.2725},{"c":43.17,"h":43.17,"l":43.17,"n":14,"o":43.17,"t":"2026-10-16T18:00:00Z","v":350,"vw":43.17},{"c":43.125,"h":43.125,"l":43.125,"n":5,"o":43.125,"t":"2026-10-16T18:10:00Z","v":114,"vw":43.125},{"c":43.2,"h":43.2,"l":43.2,"n":10,"o":43.2,"t":"2026-10-16T18:15:00Z","v":271,"vw":43.2},{"c":43.22,"h":43.245,"l":43.22,"n":27,"o":43.24,"t":"2026-10-16T18:25:00Z","v":673,"vw":43.236746},{"c":43.2,"h":43.2,"l":43.2,"n":7,"o":43.2,"t":"2026-10-16T18:30:00Z","v":133,"vw":43.2},{"c":43.24,"h":43.25,"l":43.21,"n":43,"o":43.25,"t":"2026-10-16T18:40:00Z","v":1134,"vw":43.242857},{"c":43.24,"h":43.24,"l":43.24,"n":6,"o":43.24,"t":"2026-10-16T18:45:00Z","v":226,"vw":43.24},{"c":43.27,"h":43.27,"l":43.22,"n":10,"o":43.22,"t":"2026-10-16T18:55:00Z","v":422,"vw":43.253333},{"c":43.23,"h":43.23,"l":43.23,"n":2,"o":43.23,"t":"2026-10-16T19:00:00Z","v":103,"vw":43.23},{"c":43.21,"h":43.21,"l":43.15,"n":7,"o":43.15,"t":"2026-10-16T19:05:00Z","v":221,"vw":43.18},{"c":43.19,"h":43.22,"l":43.19,"n":27,"o":43.22,"t":"2026-10-16T19:10:00Z","v":687,"vw":43.205},{"c":43.19,"h":43.2325,"l":43.16,"n":42,"o":43.16,"t":"2026-10-16T19:30:00Z","v":1652,"vw":43.191389},{"c":43.15,"h":43.15,"l":43.14,"n":30,"o":43.15,"t":"2026-10-16T19:35:00Z","v":1003,"vw":43.144785},{"c":43.17,"h":43.17,"l":43.09,"n":141,"o":43.14,"t":"2026-10-16T19:40:00Z","v":4370,"vw":43.132715},{"c":43.1,"h":43.135,"l":43.0801,"n":24,"o":43.0801,"t":"2026-10-16T19:45:00Z","v":1073,"vw":43.120187},{"c":43.01,"h":43.18,"l":43.01,"n":213,"o":43.14,"t":"2026-10-16T19:50:00Z","v":10346,"vw":43.098461},{"c":43,"h":43.04,"l":42.92,"n":846,"o":42.97,"t":"2026-10-16T19:55:00Z","v":44935,"vw":42.9892},{"c":42.98,"h":42.98,"l":42.98,"n":9,"o":42.98,"t":"2026-10-16T20:00:00Z","v":60182,"vw":42.98},{"c":43.05,"h":43.05,"l":43.05,"n":11,"o":43.05,"t":"2026-10-19T13:30:00Z","v":423,"vw":43.05},{"c":42.995,"h":42.995,"l":42.855,"n":32,"o":42.94,"t":"2026-10-19T13:40:00Z","v":1233,"vw":42.930625},{"c":42.995,"h":42.995,"l":42.995,"n":1,"o":42.995,"t":"2026-10-19T13:45:00Z","v":541,"vw":42.995},{"c":42.995,"h":42.995,"l":42.995,"n":6,"o":42.995,"t":"2026-10-19T13:50:00Z","v":137,"vw":42.995},{"c":42.9,"h":42.94,"l":42.75,"n":76,"o":42.76,"t":"2026-10-19T13:55:00Z","v":2068,"vw":42.806782},{"c":42.97,"h":42.97,"l":42.97,"n":3,"o":42.97,"t":"2026-10-19T14:00:00Z","v":102,"vw":42.97},{"c":42.92,"h":42.92,"l":42.92,"n":10,"o":42.92,"t":"2026-10-19T14:20:00Z","v":230,"vw":42.92},{"c":43,"h":43,"l":43,"n":8,"o":43,"t":"2026-10-19T14:55:00Z","v":239,"vw":43},{"c":43.06,"h":43.06,"l":42.98,"n":16,"o":42.98,"t":"2026-10-19T15:00:00Z","v":331,"vw":43.016866},{"c":43.13,"h":43.13,"l":43.06,"n":32,"o":43.06,"t":"2026-10-19T15:05:00Z","v":866,"vw":43.095761},{"c":43.22,"h":43.22,"l":43.14,"n":69,"o":43.14,"t":"2026-10-19T15:10:00Z","v":2230,"vw":43.209},{"c":43.22,"h":43.22,"l":43.22,"n":4,"o":43.22,"t":"2026-10-19T15:15:00Z","v":230,"vw":43.22},{"c":43.205,"h":43.205,"l":43.205,"n":7,"o":43.205,"t":"2026-10-19T15:25:00Z","v":107,"vw":43.205},{"c":43.11,"h":43.12,"l":43.1,"n":24,"o":43.11,"t":"2026-10-19T15:45:00Z","v":939,"vw":43.11},{"c":43.075,"h":43.09,"l":43.075,"n":25,"o":43.09,"t":"2026-10-19T15:50:00Z","v":556,"vw":43.081667},{"c":43.07,"h":43.07,"l":43.07,"n":20,"o":43.07,"t":"2026-10-19T16:00:00Z","v":382,"vw":43.07},{"c":43.045,"h":43.045,"l":43.01,"n":16,"o":43.01,"t":"2026-10-19T16:10:00Z","v":371,"vw":43.0275},{"c":43.05,"h":43.05,"l":43.01,"n":10,"o":43.01,"t":"2026-10-19T16:15:00Z","v":362,"vw":43.036667},{"c":43.06,"h":43.1,"l":43.06,"n":68,"o":43.1,"t":"2026-10-19T16:20:00Z","v":862,"vw":43.08},{"c":43.11,"h":43.11,"l":43.11,"n":4,"o":43.11,"t":"2026-10-19T16:25:00Z","v":143,"vw":43.11},{"c":43.02,"h":43.02,"l":43.02,"n":10,"o":43.02,"t":"2026-10-19T16:30:00Z","v":155,"vw":43.02},{"c":43.055,"h":43.055,"l":43.0101,"n":17,"o":43.0101,"t":"2026-10-19T16:40:00Z","v":869,"vw":43.016443},{"c":43.01,"h":43.01,"l":43.01,"n":21,"o":43.01,"t":"2026-10-19T16:45:00Z","v":465,"vw":43.01},{"c":43,"h":43,"l":43,"n":5,"o":43,"t":"2026-10-19T17:00:00Z","v":108,"vw":43},{"c":42.92,"h":42.92,"l":42.92,"n":12,"o":42.92,"t":"2026-10-19T17:05:00Z","v":189,"vw":42.92},{"c":42.92,"h":42.92,"l":42.89,"n":13,"o":42.89,"t":"2026-10-19T17:10:00Z","v":355,"vw":42.904925},{"c":42.89,"h":42.94,"l":42.89,"n":76,"o":42.91,"t":"2026-10-19T17:15:00Z","v":3557,"vw":42.910068},{"c":42.88,"h":42.88,"l":42.88,"n":7,"o":42.88,"t":"2026-10-19T17:20:00Z","v":280,"vw":42.88},{"c":42.92,"h":42.92,"l":42.92,"n":7,"o":42.92,"t":"2026-10-19T17:25:00Z","v":111,"vw":42.92},{"c":42.915,"h":42.915,"l":42.915,"n":7,"o":42.915,"t":"2026-10-19T17:35:00Z","v":121,"vw":42.915},{"c":42.92,"h":42.94,"l":42.895,"n":37,"o":42.895,"t":"2026-10-19T17:50:00Z","v":707,"vw":42.91625},{"c":42.935,"h":42.95,"l":42.925,"n":33,"o":42.925,"t":"2026-10-19T17:55:00Z","v":1102,"vw":42.938308},{"c":42.915,"h":42.93,"l":42.89,"n":71,"o":42.9,"t":"2026-10-19T18:00:00Z","v":1382,"vw":42.905},{"c":42.89,"h":42.89,"l":42.89,"n":16,"o":42.89,"t":"2026-10-19T18:05:00Z","v":249,"vw":42.89},{"c":42.9,"h":42.9,"l":42.9,"n":13,"o":42.9,"t":"2026-10-19T18:15:00Z","v":223,"vw":42.9},{"c":42.87,"h":42.87,"l":42.87,"n":19,"o":42.87,"t":"2026-10-19T18:25:00Z","v":372,"vw":42.87},{"c":42.87,"h":42.87,"l":42.83,"n":79,"o":42.84,"t":"2026-10-19T18:30:00Z","v":2806,"vw":42.856871},{"c":42.9,"h":42.9,"l":42.84,"n":17,"o":42.84,"t":"2026-10-19T18:45:00Z","v":348,"vw":42.874141},{"c":42.8,"h":42.8758,"l":42.8,"n":52,"o":42.86,"t":"2026-10-19T18:50:00Z","v":2424,"vw":42.85088},{"c":42.8,"h":42.8,"l":42.8,"n":32,"o":42.8,"t":"2026-10-19T19:00:00Z","v":1568,"vw":42.8},{"c":42.76,"h":42.76,"l":42.76,"n":37,"o":42.76,"t":"2026-10-19T19:10:00Z","v":654,"vw":42.76},{"c":42.78,"h":42.78,"l":42.78,"n":9,"o":42.78,"t":"2026-10-19T19:15:00Z","v":161,"vw":42.78},{"c":42.77,"h":42.77,"l":42.77,"n":31,"o":42.77,"t":"2026-10-19T19:20:00Z","v":1047,"vw":42.77},{"c":42.74,"h":42.8,"l":42.74,"n":71,"o":42.765,"t":"2026-10-19T19:25:00Z","v":1922,"vw":42.773998},{"c":42.785,"h":42.785,"l":42.72,"n":71,"o":42.725,"t":"2026-10-19T19:40:00Z","v":3166,"vw":42.731414},{"c":42.73,"h":42.81,"l":42.73,"n":75,"o":42.81,"t":"2026-10-19T19:45:00Z","v":1479,"vw":42.765},{"c":42.63,"h":42.72,"l":42.63,"n":117,"o":42.72,"t":"2026-10-19T19:50:00Z","v":2681,"vw":42.688125},{"c":42.72,"h":42.73,"l":42.62,"n":582,"o":42.68,"t":"2026-10-19T19:55:00Z","v":15630,"vw":42.679523},{"c":42.69,"h":42.69,"l":42.69,"n":14,"o":42.69,"t":"2026-10-19T20:00:00Z","v":26070,"vw":42.69},{"c":42.69,"h":42.69,"l":42.69,"n":15,"o":42.69,"t":"2026-10-20T13:30:00Z","v":1084,"vw":42.69},{"c":43.01,"h":43.05,"l":42.93,"n":11,"o":43.05,"t":"2026-10-20T13:35:00Z","v":326,"vw":42.996667},{"c":43.01,"h":43.01,"l":42.99,"n":7,"o":42.99,"t":"2026-10-20T13:40:00Z","v":285,"vw":43},{"c":42.94,"h":43.36,"l":42.94,"n":14,"o":43.02,"t":"2026-10-20T13:45:00Z","v":376,"vw":43.106667},{"c":43.36,"h":43.36,"l":43.01,"n":13,"o":43.01,"t":"2026-10-20T13:50:00Z","v":930,"vw":43.2725},{"c":43.31,"h":43.33,"l":43.31,"n":3,"o":43.33,"t":"2026-10-20T13:55:00Z","v":205,"vw":43.32},{"c":43.66,"h":43.665,"l":43.29,"n":38,"o":43.29,"t":"2026-10-20T14:00:00Z","v":1290,"vw":43.415},{"c":43.62,"h":43.62,"l":43.35,"n":18,"o":43.35,"t":"2026-10-20T14:05:00Z","v":508,"vw":43.4875},{"c":43.67,"h":43.74,"l":43.465,"n":49,"o":43.465,"t":"2026-10-20T14:20:00Z","v":3132,"vw":43.654283},{"c":43.6,"h":43.69,"l":43.56,"n":62,"o":43.56,"t":"2026-10-20T14:30:00Z","v":2560,"vw":43.611415},{"c":43.74,"h":43.74,"l":43.655,"n":40,"o":43.66,"t":"2026-10-20T14:50:00Z","v":1564,"vw":43.715562},{"c":43.55,"h":43.61,"l":43.55,"n":33,"o":43.6,"t":"2026-10-20T14:55:00Z","v":1132,"vw":43.585379},{"c":43.51,"h":43.51,"l":43.51,"n":18,"o":43.51,"t":"2026-10-20T15:00:00Z","v":325,"vw":43.51},{"c":43.375,"h":43.375,"l":43.375,"n":15,"o":43.375,"t":"2026-10-20T15:10:00Z","v":343,"vw":43.375},{"c":43.43,"h":43.45,"l":43.42,"n":60,"o":43.42,"t":"2026-10-20T15:15:00Z","v":2244,"vw":43.431638},{"c":43.42,"h":43.42,"l":43.4,"n":10,"o":43.4,"t":"2026-10-20T15:20:00Z","v":454,"vw":43.41},{"c":43.42,"h":43.42,"l":43.42,"n":27,"o":43.42,"t":"2026-10-20T15:25:00Z","v":1109,"vw":43.42},{"c":43.315,"h":43.4,"l":43.315,"n":31,"o":43.4,"t":"2026-10-20T15:30:00Z","v":1307,"vw":43.380715},{"c":43.455,"h":43.5,"l":43.455,"n":70,"o":43.47,"t":"2026-10-20T15:40:00Z","v":2921,"vw":43.478333},{"c":43.45,"h":43.45,"l":43.45,"n":14,"o":43.45,"t":"2026-10-20T15:45:00Z","v":287,"vw":43.45},{"c":43.4,"h":43.41,"l":43.4,"n":14,"o":43.4,"t":"2026-10-20T15:55:00Z","v":1051,"vw":43.401111},{"c":43.39,"h":43.39,"l":43.38,"n":8,"o":43.38,"t":"2026-10-20T16:00:00Z","v":309,"vw":43.385},{"c":43.375,"h":43.375,"l":43.375,"n":7,"o":43.375,"t":"2026-10-20T16:05:00Z","v":181,"vw":43.375},{"c":43.32,"h":43.32,"l":43.32,"n":33,"o":43.32,"t":"2026-10-20T16:10:00Z","v":391,"vw":43.32},{"c":43.26,"h":43.28,"l":43.26,"n":52,"o":43.28,"t":"2026-10-20T16:15:00Z","v":590,"vw":43.27},{"c":43.28,"h":43.28,"l":43.225,"n":28,"o":43.23,"t":"2026-10-20T16:20:00Z","v":911,"vw":43.253146},{"c":43.3,"h":43.3,"l":43.23,"n":51,"o":43.23,"t":"2026-10-20T16:30:00Z","v":1958,"vw":43.262986},{"c":43.25,"h":43.25,"l":43.25,"n":9,"o":43.25,"t":"2026-10-20T16:35:00Z","v":182,"vw":43.25},{"c":43.25,"h":43.25,"l":43.25,"n":13,"o":43.25,"t":"2026-10-20T16:45:00Z","v":562,"vw":43.25},{"c":43.24,"h":43.29,"l":43.24,"n":45,"o":43.25,"t":"2026-10-20T16:50:00Z","v":1103,"vw":43.26235},{"c":43.21,"h":43.21,"l":43.21,"n":12,"o":43.21,"t":"2026-10-20T16:55:00Z","v":303,"vw":43.21},{"c":43.23,"h":43.23,"l":43.19,"n":26,"o":43.19,"t":"2026-10-20T17:00:00Z","v":779,"vw":43.221701},{"c":43.18,"h":43.18,"l":43.18,"n":9,"o":43.18,"t":"2026-10-20T17:05:00Z","v":293,"vw":43.18},{"c":43.205,"h":43.2051,"l":43.205,"n":17,"o":43.2051,"t":"2026-10-20T17:10:00Z","v":450,"vw":43.205065},{"c":43.27,"h":43.27,"l":43.23,"n":26,"o":43.23,"t":"2026-10-20T17:20:00Z","v":805,"vw":43.249417},{"c":43.2014,"h":43.24,"l":43.2014,"n":12,"o":43.24,"t":"2026-10-20T17:25:00Z","v":375,"vw":43.218038},{"c":43.23,"h":43.23,"l":43.23,"n":8,"o":43.23,"t":"2026-10-20T17:30:00Z","v":313,"vw":43.23},{"c":43.22,"h":43.28,"l":43.22,"n":72,"o":43.23,"t":"2026-10-20T17:40:00Z","v":2101,"vw":43.264167},{"c":43.17,"h":43.22,"l":43.17,"n":99,"o":43.21,"t":"2026-10-20T17:45:00Z","v":4485,"vw":43.201304},{"c":43.15,"h":43.15,"l":43.15,"n":10,"o":43.15,"t":"2026-10-20T17:55:00Z","v":279,"vw":43.15},{"c":43.14,"h":43.14,"l":43.14,"n":3,"o":43.14,"t":"2026-10-20T18:00:00Z","v":161,"vw":43.14},{"c":43.145,"h":43.18,"l":43.13,"n":13,"o":43.18,"t":"2026-10-20T18:05:00Z","v":568,"vw":43.149129},{"c":43.1101,"h":43.13,"l":43.1101,"n":34,"o":43.13,"t":"2026-10-20T18:10:00Z","v":1181,"vw":43.114138},{"c":43.1,"h":43.1,"l":43.1,"n":35,"o":43.1,"t":"2026-10-20T18:15:00Z","v":529,"vw":43.1},{"c":43.09,"h":43.09,"l":43.09,"n":6,"o":43.09,"t":"2026-10-20T18:20:00Z","v":246,"vw":43.09},{"c":43.11,"h":43.11,"l":43.07,"n":10,"o":43.07,"t":"2026-10-20T18:25:00Z","v":388,"vw":43.09},{"c":43.14,"h":43.14,"l":43.105,"n":58,"o":43.14,"t":"2026-10-20T18:30:00Z","v":1785,"vw":43.131107},{"c":43.195,"h":43.195,"l":43.145,"n":123,"o":43.145,"t":"2026-10-20T18:45:00Z","v":2893,"vw":43.163236},{"c":43.19,"h":43.19,"l":43.13,"n":70,"o":43.15,"t":"2026-10-20T18:55:00Z","v":2531,"vw":43.168305},{"c":43.27,"h":43.28,"l":43.23,"n":56,"o":43.23,"t":"2026-10-20T19:00:00Z","v":1859,"vw":43.260022},{"c":43.26,"h":43.26,"l":43.23,"n":42,"o":43.23,"t":"2026-10-20T19:10:00Z","v":1562,"vw":43.251501},{"c":43.315,"h":43.33,"l":43.31,"n":49,"o":43.31,"t":"2026-10-20T19:15:00Z","v":2237,"vw":43.316257},{"c":43.32,"h":43.32,"l":43.27,"n":92,"o":43.315,"t":"2026-10-20T19:25:00Z","v":4012,"vw":43.295155},{"c":43.28,"h":43.31,"l":43.28,"n":21,"o":43.31,"t":"2026-10-20T19:30:00Z","v":485,"vw":43.295},{"c":43.21,"h":43.27,"l":43.21,"n":73,"o":43.27,"t":"2026-10-20T19:35:00Z","v":1955,"vw":43.22678},{"c":43.23,"h":43.25,"l":43.16,"n":132,"o":43.19,"t":"2026-10-20T19:40:00Z","v":5102,"vw":43.204494},{"c":43.23,"h":43.28,"l":43.17,"n":139,"o":43.245,"t":"2026-10-20T19:45:00Z","v":6543,"vw":43.234687},{"c":43.25,"h":43.275,"l":43.16,"n":242,"o":43.195,"t":"2026-10-20T19:50:00Z","v":10484,"vw":43.219469},{"c":43.21,"h":43.31,"l":43.17,"n":525,"o":43.26,"t":"2026-10-20T19:55:00Z","v":13589,"vw":43.221226},{"c":43.24,"h":43.24,"l":43.24,"n":9,"o":43.24,"t":"2026-10-20T20:00:00Z","v":20131,"vw":43.24},{"c":43.3,"h":43.3,"l":43.3,"n":3,"o":43.3,"t":"2026-10-21T13:30:00Z","v":446,"vw":43.3},{"c":43.205,"h":43.38,"l":43.205,"n":25,"o":43.375,"t":"2026-10-21T13:35:00Z","v":706,"vw":43.341934},{"c":43.29,"h":43.29,"l":43.29,"n":15,"o":43.29,"t":"2026-10-21T13:40:00Z","v":459,"vw":43.29},{"c":43.3,"h":43.3,"l":43.29,"n":15,"o":43.29,"t":"2026-10-21T13:45:00Z","v":322,"vw":43.295261},{"c":43.4,"h":43.4,"l":43.39,"n":20,"o":43.39,"t":"2026-10-21T13:55:00Z","v":1579,"vw":43.396154},{"c":43.2,"h":43.2,"l":43.17,"n":44,"o":43.18,"t":"2026-10-21T14:10:00Z","v":1375,"vw":43.177171},{"c":43.085,"h":43.085,"l":43.085,"n":15,"o":43.085,"t":"2026-10-21T14:15:00Z","v":276,"vw":43.085},{"c":43.26,"h":43.27,"l":43.17,"n":56,"o":43.19,"t":"2026-10-21T14:35:00Z","v":4040,"vw":43.238472},{"c":43.2,"h":43.2,"l":43.2,"n":5,"o":43.2,"t":"2026-10-21T14:45:00Z","v":114,"vw":43.2},{"c":43.26,"h":43.26,"l":43.26,"n":6,"o":43.26,"t":"2026-10-21T14:50:00Z","v":494,"vw":43.26},{"c":43.07,"h":43.15,"l":43.07,"n":17,"o":43.15,"t":"2026-10-21T15:00:00Z","v":1398,"vw":43.090706},{"c":43.01,"h":43.11,"l":43.01,"n":50,"o":43.1,"t":"2026-10-21T15:05:00Z","v":2192,"vw":43.08773},{"c":43.16,"h":43.16,"l":43.16,"n":7,"o":43.16,"t":"2026-10-21T15:35:00Z","v":205,"vw":43.16},{"c":43.13,"h":43.13,"l":43.13,"n":36,"o":43.13,"t":"2026-10-21T15:40:00Z","v":826,"vw":43.13},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-21T15:45:00Z","v":352,"vw":43.26},{"c":43.06,"h":43.12,"l":43.03,"n":40,"o":43.12,"t":"2026-10-21T16:00:00Z","v":1117,"vw":43.075134},{"c":42.95,"h":43.02,"l":42.95,"n":39,"o":43.02,"t":"2026-10-21T16:05:00Z","v":1583,"vw":42.992932},{"c":43.02,"h":43.03,"l":43.02,"n":6,"o":43.03,"t":"2026-10-21T16:20:00Z","v":223,"vw":43.025},{"c":43.15,"h":43.15,"l":43.09,"n":68,"o":43.09,"t":"2026-10-21T16:35:00Z","v":2735,"vw":43.130878},{"c":43.11,"h":43.16,"l":43.11,"n":24,"o":43.16,"t":"2026-10-21T16:40:00Z","v":436,"vw":43.132936},{"c":43.1,"h":43.1,"l":43.1,"n":6,"o":43.1,"t":"2026-10-21T16:50:00Z","v":148,"vw":43.1},{"c":43.09,"h":43.09,"l":43.09,"n":7,"o":43.09,"t":"2026-10-21T16:55:00Z","v":226,"vw":43.09},{"c":43.16,"h":43.16,"l":43.16,"n":10,"o":43.16,"t":"2026-10-21T17:00:00Z","v":193,"vw":43.16},{"c":43.18,"h":43.18,"l":43.12,"n":23,"o":43.15,"t":"2026-10-21T17:05:00Z","v":569,"vw":43.156175},{"c":43.11,"h":43.11,"l":43.11,"n":5,"o":43.11,"t":"2026-10-21T17:10:00Z","v":198,"vw":43.11},{"c":43.02,"h":43.1,"l":43.01,"n":116,"o":43.1,"t":"2026-10-21T17:40:00Z","v":3294,"vw":43.073158},{"c":42.97,"h":42.97,"l":42.97,"n":14,"o":42.97,"t":"2026-10-21T17:50:00Z","v":280,"vw":42.97},{"c":43.01,"h":43.01,"l":43,"n":67,"o":43,"t":"2026-10-21T17:55:00Z","v":1898,"vw":43.006},{"c":42.96,"h":42.96,"l":42.96,"n":7,"o":42.96,"t":"2026-10-21T18:00:00Z","v":311,"vw":42.96},{"c":42.91,"h":42.92,"l":42.91,"n":15,"o":42.92,"t":"2026-10-21T18:05:00Z","v":486,"vw":42.912747},{"c":43.02,"h":43.02,"l":42.99,"n":37,"o":42.99,"t":"2026-10-21T18:15:00Z","v":1649,"vw":43.001843},{"c":43.03,"h":43.06,"l":43.03,"n":13,"o":43.06,"t":"2026-10-21T18:20:00Z","v":311,"vw":43.045},{"c":43.02,"h":43.02,"l":43.02,"n":3,"o":43.02,"t":"2026-10-21T18:25:00Z","v":112,"vw":43.02},{"c":43.07,"h":43.07,"l":43.07,"n":2,"o":43.07,"t":"2026-10-21T18:35:00Z","v":101,"vw":43.07},{"c":42.98,"h":43.07,"l":42.98,"n":64,"o":43.07,"t":"2026-10-21T18:45:00Z","v":2002,"vw":43.026906},{"c":43.01,"h":43.01,"l":43,"n":40,"o":43,"t":"2026-10-21T18:50:00Z","v":685,"vw":43.005},{"c":42.94,"h":42.95,"l":42.94,"n":16,"o":42.95,"t":"2026-10-21T18:55:00Z","v":1059,"vw":42.944444},{"c":42.9,"h":42.905,"l":42.85,"n":78,"o":42.89,"t":"2026-10-21T19:00:00Z","v":2994,"vw":42.879415},{"c":42.91,"h":42.91,"l":42.91,"n":18,"o":42.91,"t":"2026-10-21T19:05:00Z","v":307,"vw":42.91},{"c":42.98,"h":42.98,"l":42.97,"n":18,"o":42.97,"t":"2026-10-21T19:10:00Z","v":654,"vw":42.9775},{"c":43.025,"h":43.025,"l":43.025,"n":8,"o":43.025,"t":"2026-10-21T19:15:00Z","v":164,"vw":43.025},{"c":43.09,"h":43.09,"l":43.02,"n":31,"o":43.03,"t":"2026-10-21T19:20:00Z","v":1657,"vw":43.034167},{"c":43.16,"h":43.16,"l":43.16,"n":17,"o":43.16,"t":"2026-10-21T19:25:00Z","v":432,"vw":43.16},{"c":43.14,"h":43.14,"l":43.14,"n":21,"o":43.14,"t":"2026-10-21T19:30:00Z","v":282,"vw":43.14},{"c":43.02,"h":43.06,"l":43.02,"n":45,"o":43.06,"t":"2026-10-21T19:35:00Z","v":2043,"vw":43.046429},{"c":43.07,"h":43.07,"l":43.07,"n":11,"o":43.07,"t":"2026-10-21T19:45:00Z","v":221,"vw":43.07},{"c":43.11,"h":43.12,"l":43.09,"n":65,"o":43.12,"t":"2026-10-21T19:50:00Z","v":1686,"vw":43.114652},{"c":43.06,"h":43.285,"l":43.05,"n":259,"o":43.14,"t":"2026-10-21T19:55:00Z","v":10418,"vw":43.108443},{"c":43.09,"h":43.09,"l":43.09,"n":11,"o":43.09,"t":"2026-10-21T20:00:00Z","v":14731,"vw":43.09}],"history":[{"c":30.05,"h":31.175,"l":30.0095,"n":906,"o":30.77,"t":"2024-10-21T04:00:00Z","v":24108,"vw":30.212123},{"c":30.45,"h":30.45,"l":30.2,"n":1037,"o":30.26,"t":"2024-10-22T04:00:00Z","v":22135,"vw":30.350432},{"c":30.7,"h":30.725,"l":30.16,"n":971,"o":30.16,"t":"2024-10-23T04:00:00Z","v":26158,"vw":30.60304},{"c":30.4,"h":30.7,"l":30.381,"n":887,"o":30.68,"t":"2024-10-24T04:00:00Z","v":24599,"vw":30.486628},{"c":29.71,"h":30.65,"l":29.67,"n":1002,"o":30.65,"t":"2024-10-25T04:00:00Z","v":22913,"vw":29.823684},{"c":30.49,"h":30.55,"l":30.1,"n":1202,"o":30.12,"t":"2024-10-28T04:00:00Z","v":27495,"vw":30.469398},{"c":30.1,"h":30.5,"l":30.05,"n":849,"o":30.23,"t":"2024-10-29T04:00:00Z","v":26910,"vw":30.222671},{"c":31.26,"h":31.88,"l":30.06,"n":1248,"o":30.06,"t":"2024-10-30T04:00:00Z","v":37588,"vw":31.237856},{"c":30.08,"h":31.5,"l":30.03,"n":963,"o":31.45,"t":"2024-10-31T04:00:00Z","v":49910,"vw":30.502085},{"c":30.19,"h":30.65,"l":29.98,"n":1479,"o":30.42,"t":"2024-11-01T04:00:00Z","v":61205,"vw":30.220796},{"c":29.61,"h":30.01,"l":29.44,"n":1197,"o":30.01,"t":"2024-11-04T05:00:00Z","v":34476,"vw":29.656772},{"c":30.21,"h":30.38,"l":29.425,"n":1680,"o":29.425,"t":"2024-11-05T05:00:00Z","v":70525,"vw":30.16055},{"c":33.5,"h":35.125,"l":31.87,"n":5485,"o":32.23,"t":"2024-11-06T05:00:00Z","v":182137,"vw":33.69149},{"c":32.62,"h":33.78,"l":32.35,"n":1652,"o":33.35,"t":"2024-11-07T05:00:00Z","v":40520,"vw":32.827503},{"c":32.56,"h":33.29,"l":32.51,"n":1286,"o":32.9,"t":"2024-11-08T05:00:00Z","v":33958,"vw":32.692938},{"c":32.92,"h":33.655,"l":32.79,"n":2412,"o":33.24,"t":"2024-11-11T05:00:00Z","v":57210,"vw":32.953845},{"c":32.82,"h":33.21,"l":32.63,"n":2104,"o":32.92,"t":"2024-11-12T05:00:00Z","v":54158,"vw":32.839126},{"c":32.78,"h":33.98,"l":32.65,"n":1387,"o":33.32,"t":"2024-11-13T05:00:00Z","v":44249,"vw":33.223184},{"c":33.06,"h":33.5095,"l":32.52,"n":1601,"o":33.02,"t":"2024-11-14T05:00:00Z","v":36279,"vw":33.012411},{"c":32.8,"h":33.36,"l":32.505,"n":1322,"o":33.25,"t":"2024-11-15T05:00:00Z","v":32783,"vw":32.877226},{"c":32.35,"h":32.71,"l":32.33,"n":982,"o":32.62,"t":"2024-11-18T05:00:00Z","v":36637,"vw":32.474653},{"c":32.51,"h":32.63,"l":32.2,"n":917,"o":32.33,"t":"2024-11-19T05:00:00Z","v":22132,"vw":32.433553},{"c":32.23,"h":32.63,"l":31.79,"n":1092,"o":32.33,"t":"2024-11-20T05:00:00Z","v":35536,"vw":32.158287},{"c":32.58,"h":33,"l":32.505,"n":1630,"o":32.58,"t":"2024-11-21T05:00:00Z","v":33601,"vw":32.702162},{"c":33.39,"h":33.725,"l":32.63,"n":1461,"o":32.63,"t":"2024-11-22T05:00:00Z","v":40976,"vw":33.260709},{"c":33.37,"h":34.39,"l":33.37,"n":1522,"o":33.68,"t":"2024-11-25T05:00:00Z","v":58116,"vw":33.546155},{"c":33.32,"h":33.55,"l":32.92,"n":1552,"o":33.2,"t":"2024-11-26T05:00:00Z","v":25206,"vw":33.309141},{"c":33.16,"h":34.21,"l":32.99,"n":1028,"o":34.21,"t":"2024-11-27T05:00:00Z","v":26265,"vw":33.360466},{"c":32.95,"h":33.55,"l":31.54,"n":966,"o":33.55,"t":"2024-11-29T05:00:00Z","v":30318,"vw":32.426335},{"c":32.98,"h":33.47,"l":32.53,"n":1824,"o":32.64,"t":"2024-12-02T05:00:00Z","v":43464,"vw":32.999179},{"c":32.82,"h":33.5163,"l":32.52,"n":1328,"o":33.09,"t":"2024-12-03T05:00:00Z","v":26002,"vw":32.793399},{"c":33.32,"h":33.35,"l":32.615,"n":1277,"o":33.13,"t":"2024-12-04T05:00:00Z","v":35981,"vw":33.121401},{"c":33.11,"h":33.59,"l":32.655,"n":1584,"o":33.47,"t":"2024-12-05T05:00:00Z","v":29038,"vw":33.230858},{"c":33.05,"h":33.51,"l":32.5985,"n":883,"o":33.26,"t":"2024-12-06T05:00:00Z","v":20117,"vw":33.034065},{"c":32.81,"h":33.51,"l":32.76,"n":1803,"o":33.35,"t":"2024-12-09T05:00:00Z","v":35036,"vw":32.962383},{"c":33.12,"h":33.37,"l":32.33,"n":1390,"o":32.49,"t":"2024-12-10T05:00:00Z","v":32067,"vw":33.095944},{"c":33.55,"h":33.97,"l":33.13,"n":1781,"o":33.53,"t":"2024-12-11T05:00:00Z","v":72082,"vw":33.587179},{"c":33.25,"h":33.64,"l":32.91,"n":1410,"o":33.4,"t":"2024-12-12T05:00:00Z","v":27338,"vw":33.210404},{"c":33.06,"h":33.415,"l":32.76,"n":1081,"o":33.22,"t":"2024-12-13T05:00:00Z","v":22391,"vw":33.096902},{"c":33.01,"h":33.42,"l":32.86,"n":1100,"o":33.2,"t":"2024-12-16T05:00:00Z","v":30302,"vw":33.090288},{"c":32.49,"h":33.735,"l":32.29,"n":1756,"o":32.98,"t":"2024-12-17T05:00:00Z","v":35882,"vw":32.645619},{"c":30.46,"h":32.87,"l":30.25,"n":1516,"o":32.81,"t":"2024-12-18T05:00:00Z","v":52879,"vw":31.061518},{"c":30.18,"h":32.2299,"l":30.13,"n":1963,"o":31,"t":"2024-12-19T05:00:00Z","v":54951,"vw":30.629767},{"c":30.39,"h":30.62,"l":29.75,"n":1743,"o":29.75,"t":"2024-12-20T05:00:00Z","v":119013,"vw":30.222596},{"c":30.75,"h":31.49,"l":29.995,"n":2972,"o":30.03,"t":"2024-12-23T05:00:00Z","v":80564,"vw":30.586709},{"c":30.59,"h":30.93,"l":30.01,"n":1261,"o":30.93,"t":"2024-12-24T05:00:00Z","v":33428,"vw":30.387131},{"c":30.86,"h":31,"l":30.23,"n":2092,"o":30.47,"t":"2024-12-26T05:00:00Z","v":67225,"vw":30.692034},{"c":30.18,"h":30.87,"l":29.97,"n":1255,"o":30.87,"t":"2024-12-27T05:00:00Z","v":37039,"vw":30.234085},{"c":30.34,"h":30.52,"l":29.825,"n":1248,"o":30.03,"t":"2024-12-30T05:00:00Z","v":36520,"vw":30.234677},{"c":30.09,"h":30.545,"l":29.93,"n":1296,"o":30.53,"t":"2024-12-31T05:00:00Z","v":30729,"vw":30.142569},{"c":29.61,"h":30.31,"l":29.52,"n":1324,"o":30.21,"t":"2025-01-02T05:00:00Z","v":37156,"vw":29.820506},{"c":29.79,"h":29.79,"l":29.29,"n":950,"o":29.62,"t":"2025-01-03T05:00:00Z","v":21143,"vw":29.680133},{"c":30.01,"h":30.05,"l":29.53,"n":1629,"o":29.74,"t":"2025-01-06T05:00:00Z","v":43306,"vw":29.928637},{"c":29.77,"h":30,"l":29.28,"n":1448,"o":30,"t":"2025-01-07T05:00:00Z","v":43186,"vw":29.58432},{"c":29.66,"h":29.7,"l":29.365,"n":966,"o":29.51,"t":"2025-01-08T05:00:00Z","v":22614,"vw":29.598884},{"c":28.41,"h":29.535,"l":28.3,"n":2002,"o":29.16,"t":"2025-01-10T05:00:00Z","v":34855,"vw":28.487372},{"c":28.87,"h":28.94,"l":28.05,"n":1610,"o":28.06,"t":"2025-01-13T05:00:00Z","v":34304,"vw":28.704654},{"c":29.65,"h":29.65,"l":28.86,"n":2220,"o":28.96,"t":"2025-01-14T05:00:00Z","v":39983,"vw":29.329841},{"c":30.43,"h":30.58,"l":30.1,"n":1205,"o":30.58,"t":"2025-01-15T05:00:00Z","v":20687,"vw":30.397424},{"c":30.1,"h":30.56,"l":29.905,"n":1815,"o":30.38,"t":"2025-01-16T05:00:00Z","v":28645,"vw":30.125703},{"c":30.27,"h":30.54,"l":29.99,"n":1684,"o":30.25,"t":"2025-01-17T05:00:00Z","v":35286,"vw":30.24714},{"c":30.82,"h":30.99,"l":30.2687,"n":1524,"o":30.32,"t":"2025-01-21T05:00:00Z","v":32787,"vw":30.712421},{"c":30.16,"h":30.97,"l":29.86,"n":1366,"o":30.55,"t":"2025-01-22T05:00:00Z","v":31232,"vw":30.243342},{"c":29.75,"h":30.6,"l":29.7,"n":1735,"o":29.94,"t":"2025-01-23T05:00:00Z","v":54390,"vw":29.862209},{"c":29.86,"h":30.41,"l":29.23,"n":2590,"o":29.52,"t":"2025-01-24T05:00:00Z","v":81076,"vw":29.914488},{"c":30.5,"h":31.04,"l":29.5,"n":3960,"o":29.86,"t":"2025-01-27T05:00:00Z","v":77134,"vw":30.583855},{"c":30.72,"h":31.04,"l":30.25,"n":3367,"o":30.88,"t":"2025-01-28T05:00:00Z","v":120665,"vw":30.63896},{"c":30.89,"h":31.14,"l":28.95,"n":2669,"o":30.49,"t":"2025-01-29T05:00:00Z","v":58769,"vw":30.705376},{"c":30.6,"h":31.5,"l":30.37,"n":1318,"o":31.02,"t":"2025-01-30T05:00:00Z","v":34135,"vw":30.652558},{"c":30.41,"h":30.74,"l":29.905,"n":2190,"o":30.44,"t":"2025-01-31T05:00:00Z","v":66243,"vw":30.336978},{"c":29.55,"h":30.02,"l":29.41,"n":1016,"o":29.53,"t":"2025-02-03T05:00:00Z","v":33830,"vw":29.633094},{"c":30.24,"h":30.24,"l":29.25,"n":816,"o":29.35,"t":"2025-02-04T05:00:00Z","v":21307,"vw":30.079635},{"c":30.37,"h":30.48,"l":29.88,"n":927,"o":30.18,"t":"2025-02-05T05:00:00Z","v":23067,"vw":30.307003},{"c":30.87,"h":30.9,"l":30.35,"n":1008,"o":30.375,"t":"2025-02-06T05:00:00Z","v":26487,"vw":30.723884},{"c":30.65,"h":31.5985,"l":29.94,"n":1257,"o":30.72,"t":"2025-02-07T05:00:00Z","v":37815,"vw":30.613214},{"c":30.66,"h":30.9,"l":30.43,"n":1133,"o":30.85,"t":"2025-02-10T05:00:00Z","v":37566,"vw":30.62996},{"c":31.41,"h":31.46,"l":30.45,"n":1227,"o":30.55,"t":"2025-02-11T05:00:00Z","v":26415,"vw":31.246873},{"c":30.69,"h":31.19,"l":30.535,"n":989,"o":31.19,"t":"2025-02-12T05:00:00Z","v":29585,"vw":30.789835},{"c":31.13,"h":31.15,"l":30.54,"n":1250,"o":30.96,"t":"2025-02-13T05:00:00Z","v":38117,"vw":30.904776},{"c":31.25,"h":31.935,"l":31.04,"n":1091,"o":31.28,"t":"2025-02-14T05:00:00Z","v":31296,"vw":31.300363},{"c":31.62,"h":31.71,"l":30.7,"n":1295,"o":31.23,"t":"2025-02-18T05:00:00Z","v":39677,"vw":31.517571},{"c":31.79,"h":31.79,"l":30.105,"n":1024,"o":31.3,"t":"2025-02-19T05:00:00Z","v":32271,"vw":31.616955},{"c":31.73,"h":32.155,"l":31.21,"n":1607,"o":31.57,"t":"2025-02-20T05:00:00Z","v":51060,"vw":31.695861},{"c":31.39,"h":32.33,"l":31.245,"n":1681,"o":32.12,"t":"2025-02-21T05:00:00Z","v":57696,"vw":31.569972},{"c":31.09,"h":31.605,"l":31.07,"n":1683,"o":31.55,"t":"2025-02-24T05:00:00Z","v":57628,"vw":31.348487},{"c":31,"h":31.63,"l":28.59,"n":1768,"o":31.36,"t":"2025-02-25T05:00:00Z","v":80293,"vw":31.090602},{"c":30.58,"h":31.425,"l":29.8605,"n":1682,"o":31.04,"t":"2025-02-26T05:00:00Z","v":51599,"vw":30.350174},{"c":30.5,"h":30.715,"l":30.235,"n":1108,"o":30.47,"t":"2025-02-27T05:00:00Z","v":37758,"vw":30.471699},{"c":30.46,"h":30.745,"l":30.07,"n":964,"o":30.65,"t":"2025-02-28T05:00:00Z","v":65586,"vw":30.462177},{"c":30.48,"h":31.045,"l":30.115,"n":982,"o":30.49,"t":"2025-03-03T05:00:00Z","v":34405,"vw":30.514511},{"c":29.46,"h":30.28,"l":29.37,"n":1673,"o":30.27,"t":"2025-03-04T05:00:00Z","v":52398,"vw":29.512559},{"c":29.5,"h":29.745,"l":28.81,"n":1472,"o":29.645,"t":"2025-03-05T05:00:00Z","v":39280,"vw":29.449903},{"c":29.58,"h":29.76,"l":29.2,"n":1297,"o":29.23,"t":"2025-03-06T05:00:00Z","v":58671,"vw":29.502245},{"c":29.09,"h":29.88,"l":28.84,"n":1430,"o":29.48,"t":"2025-03-07T05:00:00Z","v":36824,"vw":29.116276},{"c":28.705,"h":28.99,"l":28.44,"n":1427,"o":28.73,"t":"2025-03-10T04:00:00Z","v":43018,"vw":28.662386},{"c":28.18,"h":28.98,"l":27.6501,"n":1246,"o":28.86,"t":"2025-03-11T04:00:00Z","v":48791,"vw":28.429176},{"c":28.25,"h":28.425,"l":27.83,"n":1521,"o":28.29,"t":"2025-03-12T04:00:00Z","v":51427,"vw":28.175389},{"c":27.99,"h":28.595,"l":27.95,"n":1310,"o":28.43,"t":"2025-03-13T04:00:00Z","v":47093,"vw":28.11589},{"c":28.28,"h":28.66,"l":27.85,"n":2413,"o":28.3,"t":"2025-03-14T04:00:00Z","v":114840,"vw":28.242747},{"c":28.07,"h":30.2324,"l":27.99,"n":3586,"o":28.37,"t":"2025-03-17T04:00:00Z","v":161354,"vw":28.202183},{"c":28.24,"h":29.5,"l":27.92,"n":3203,"o":27.92,"t":"2025-03-18T04:00:00Z","v":141002,"vw":28.306265},{"c":28.49,"h":30.07,"l":28.11,"n":2986,"o":28.29,"t":"2025-03-19T04:00:00Z","v":146419,"vw":28.587105},{"c":28.43,"h":28.9,"l":28.24,"n":2714,"o":28.24,"t":"2025-03-20T04:00:00Z","v":120005,"vw":28.52726},{"c":28,"h":28.73,"l":27.67,"n":1504,"o":28.21,"t":"2025-03-21T04:00:00Z","v":118389,"vw":28.057473},{"c":28.36,"h":28.8,"l":28.01,"n":1963,"o":28.29,"t":"2025-03-24T04:00:00Z","v":99205,"vw":28.265282},{"c":28.44,"h":28.99,"l":27.91,"n":1646,"o":28.11,"t":"2025-03-25T04:00:00Z","v":161798,"vw":28.425247},{"c":28.45,"h":28.98,"l":28.26,"n":1513,"o":28.26,"t":"2025-03-26T04:00:00Z","v":84340,"vw":28.637463},{"c":28.36,"h":28.85,"l":28.18,"n":945,"o":28.45,"t":"2025-03-27T04:00:00Z","v":55934,"vw":28.382462},{"c":27.77,"h":28.34,"l":27.35,"n":1574,"o":28.34,"t":"2025-03-28T04:00:00Z","v":82015,"vw":27.781733},{"c":27.8,"h":27.935,"l":27.38,"n":2579,"o":27.41,"t":"2025-03-31T04:00:00Z","v":83973,"vw":27.78068},{"c":27.86,"h":28.941,"l":27.385,"n":2240,"o":27.55,"t":"2025-04-01T04:00:00Z","v":65670,"vw":27.694745},{"c":27.87,"h":27.925,"l":27.5,"n":1113,"o":27.6,"t":"2025-04-02T04:00:00Z","v":66829,"vw":27.760529},{"c":25.99,"h":27.65,"l":25.925,"n":3139,"o":27.61,"t":"2025-04-03T04:00:00Z","v":176408,"vw":26.22362},{"c":25.27,"h":25.31,"l":23.67,"n":2191,"o":25.06,"t":"2025-04-04T04:00:00Z","v":90128,"vw":24.9712},{"c":25.35,"h":26.23,"l":22.22,"n":2377,"o":24.69,"t":"2025-04-07T04:00:00Z","v":66101,"vw":25.221967},{"c":25.37,"h":26.145,"l":25,"n":1591,"o":26.11,"t":"2025-04-08T04:00:00Z","v":61481,"vw":25.327862},{"c":26.33,"h":26.98,"l":24.37,"n":1930,"o":25.17,"t":"2025-04-09T04:00:00Z","v":108178,"vw":26.07095},{"c":25.15,"h":25.96,"l":24.47,"n":2065,"o":25.81,"t":"2025-04-10T04:00:00Z","v":71845,"vw":25.152903},{"c":25.19,"h":25.39,"l":24.3,"n":1456,"o":25.02,"t":"2025-04-11T04:00:00Z","v":52628,"vw":25.06866},{"c":25.74,"h":26.9,"l":25.14,"n":2146,"o":26.05,"t":"2025-04-14T04:00:00Z","v":107043,"vw":26.030858},{"c":26.24,"h":26.565,"l":25.07,"n":1254,"o":25.63,"t":"2025-04-15T04:00:00Z","v":45660,"vw":26.051003},{"c":26.2,"h":27.18,"l":25.895,"n":1277,"o":26.79,"t":"2025-04-16T04:00:00Z","v":36070,"vw":26.177795},{"c":26.41,"h":26.69,"l":25.8,"n":1464,"o":26.19,"t":"2025-04-17T04:00:00Z","v":66798,"vw":26.321343},{"c":26.27,"h":26.33,"l":25.625,"n":1360,"o":26.2,"t":"2025-04-21T04:00:00Z","v":44148,"vw":26.100106},{"c":27,"h":27.265,"l":26.05,"n":1441,"o":26.54,"t":"2025-04-22T04:00:00Z","v":56616,"vw":26.900574},{"c":27.24,"h":27.96,"l":26.94,"n":1297,"o":27.49,"t":"2025-04-23T04:00:00Z","v":38877,"vw":27.308804},{"c":27.36,"h":27.42,"l":26.6,"n":1476,"o":26.9,"t":"2025-04-24T04:00:00Z","v":56923,"vw":27.067163},{"c":26.99,"h":27.12,"l":26.7205,"n":1174,"o":27.06,"t":"2025-04-25T04:00:00Z","v":34745,"vw":26.942135},{"c":27.04,"h":27.14,"l":26.68,"n":2127,"o":26.95,"t":"2025-04-28T04:00:00Z","v":47447,"vw":26.932914},{"c":27.7,"h":28.035,"l":25.7,"n":1337,"o":26.2,"t":"2025-04-29T04:00:00Z","v":46309,"vw":27.448884},{"c":27.68,"h":28.795,"l":26.62,"n":1662,"o":27.39,"t":"2025-04-30T04:00:00Z","v":63306,"vw":27.70645},{"c":27.55,"h":28.48,"l":27.33,"n":1662,"o":28.24,"t":"2025-05-01T04:00:00Z","v":44078,"vw":27.657791},{"c":28.18,"h":28.6,"l":27.9,"n":1847,"o":27.93,"t":"2025-05-02T04:00:00Z","v":62088,"vw":28.232475},{"c":28.02,"h":28.5,"l":27.96,"n":1601,"o":28.17,"t":"2025-05-05T04:00:00Z","v":36234,"vw":28.108395},{"c":27.75,"h":28.6,"l":27.71,"n":1960,"o":28.3,"t":"2025-05-06T04:00:00Z","v":75147,"vw":28.0225},{"c":27.9,"h":29.835,"l":27.71,"n":1322,"o":28.36,"t":"2025-05-07T04:00:00Z","v":48514,"vw":28.054722},{"c":28.54,"h":28.83,"l":27.525,"n":1399,"o":28.03,"t":"2025-05-08T04:00:00Z","v":33649,"vw":28.404046},{"c":28.32,"h":28.94,"l":27.955,"n":1201,"o":28.4,"t":"2025-05-09T04:00:00Z","v":27653,"vw":28.365508},{"c":29.02,"h":30.445,"l":28.91,"n":2144,"o":29.32,"t":"2025-05-12T04:00:00Z","v":135071,"vw":29.272807},{"c":29.39,"h":29.86,"l":29.16,"n":1389,"o":29.28,"t":"2025-05-13T04:00:00Z","v":34615,"vw":29.369107},{"c":29.13,"h":29.408,"l":29.05,"n":1083,"o":29.16,"t":"2025-05-14T04:00:00Z","v":27925,"vw":29.176032},{"c":29.42,"h":29.53,"l":28.92,"n":1246,"o":29.058,"t":"2025-05-15T04:00:00Z","v":38860,"vw":29.369765},{"c":28.97,"h":29.35,"l":28.96,"n":1403,"o":29.35,"t":"2025-05-16T04:00:00Z","v":48227,"vw":29.072484},{"c":29.03,"h":29.15,"l":28.38,"n":1094,"o":28.78,"t":"2025-05-19T04:00:00Z","v":34281,"vw":28.949155},{"c":28.95,"h":29.155,"l":28.8,"n":950,"o":28.97,"t":"2025-05-20T04:00:00Z","v":25226,"vw":28.951384},{"c":28.1,"h":28.875,"l":27.905,"n":1180,"o":28.66,"t":"2025-05-21T04:00:00Z","v":27275,"vw":28.204264},{"c":27.75,"h":28.18,"l":27.69,"n":1153,"o":27.88,"t":"2025-05-22T04:00:00Z","v":34700,"vw":27.863697},{"c":27.6,"h":27.99,"l":27.26,"n":1757,"o":27.26,"t":"2025-05-23T04:00:00Z","v":44914,"vw":27.595371},{"c":28.27,"h":28.42,"l":27.73,"n":1721,"o":27.95,"t":"2025-05-27T04:00:00Z","v":32119,"vw":28.241146},{"c":27.94,"h":28.57,"l":27.88,"n":1637,"o":28.27,"t":"2025-05-28T04:00:00Z","v":31468,"vw":27.98961},{"c":27.74,"h":28,"l":27.67,"n":2261,"o":27.94,"t":"2025-05-29T04:00:00Z","v":46534,"vw":27.743628},{"c":27.96,"h":28.15,"l":27.2,"n":1600,"o":27.51,"t":"2025-05-30T04:00:00Z","v":110489,"vw":27.868736},{"c":27.28,"h":28.3573,"l":27.24,"n":1577,"o":28.1103,"t":"2025-06-02T04:00:00Z","v":37927,"vw":27.457757},{"c":27.69,"h":27.84,"l":27.12,"n":893,"o":27.23,"t":"2025-06-03T04:00:00Z","v":21957,"vw":27.610037},{"c":27.26,"h":29.04,"l":27.21,"n":1568,"o":27.77,"t":"2025-06-04T04:00:00Z","v":34365,"vw":27.444203},{"c":27.2,"h":28.18,"l":26.885,"n":1281,"o":27.3,"t":"2025-06-05T04:00:00Z","v":41370,"vw":27.209326},{"c":27.82,"h":27.86,"l":27.35,"n":1382,"o":27.64,"t":"2025-06-06T04:00:00Z","v":34849,"vw":27.719338},{"c":27.765,"h":28.49,"l":27.6,"n":1389,"o":27.91,"t":"2025-06-09T04:00:00Z","v":42582,"vw":27.844283},{"c":28.44,"h":28.52,"l":27.9,"n":1714,"o":27.9,"t":"2025-06-10T04:00:00Z","v":48189,"vw":28.377387},{"c":28.3,"h":28.7,"l":28,"n":2134,"o":28.46,"t":"2025-06-11T04:00:00Z","v":51577,"vw":28.349673},{"c":28.05,"h":28.28,"l":27.71,"n":1287,"o":28.12,"t":"2025-06-12T04:00:00Z","v":37512,"vw":28.000521},{"c":27.07,"h":27.71,"l":26.93,"n":1728,"o":27.71,"t":"2025-06-13T04:00:00Z","v":45743,"vw":27.098732},{"c":26.83,"h":27.355,"l":26.67,"n":1418,"o":27.29,"t":"2025-06-16T04:00:00Z","v":42245,"vw":26.856041},{"c":26.45,"h":26.76,"l":26.37,"n":1640,"o":26.61,"t":"2025-06-17T04:00:00Z","v":39493,"vw":26.47949},{"c":26.51,"h":26.67,"l":26.2,"n":1587,"o":26.36,"t":"2025-06-18T04:00:00Z","v":47255,"vw":26.471575},{"c":26.48,"h":27.3,"l":26.26,"n":1649,"o":26.74,"t":"2025-06-20T04:00:00Z","v":106272,"vw":26.549662},{"c":27.71,"h":27.76,"l":26.44,"n":1699,"o":26.44,"t":"2025-06-23T04:00:00Z","v":54318,"vw":27.389452},{"c":28.04,"h":28.27,"l":27.79,"n":1458,"o":27.89,"t":"2025-06-24T04:00:00Z","v":33474,"vw":28.045623},{"c":27.91,"h":28.05,"l":27.8,"n":1274,"o":27.96,"t":"2025-06-25T04:00:00Z","v":43587,"vw":27.925779},{"c":28.27,"h":28.35,"l":27.47,"n":1522,"o":27.47,"t":"2025-06-26T04:00:00Z","v":27205,"vw":28.16791},{"c":28.46,"h":29.03,"l":28.01,"n":1923,"o":28.34,"t":"2025-06-27T04:00:00Z","v":345686,"vw":28.454021},{"c":28.54,"h":28.98,"l":28.4,"n":1294,"o":28.74,"t":"2025-06-30T04:00:00Z","v":47764,"vw":28.569572},{"c":29.5,"h":30.04,"l":28.32,"n":1513,"o":28.32,"t":"2025-07-01T04:00:00Z","v":41594,"vw":29.550655},{"c":29.76,"h":29.98,"l":29.1,"n":1432,"o":29.6,"t":"2025-07-02T04:00:00Z","v":34473,"vw":29.741516},{"c":30.42,"h":30.44,"l":30.09,"n":753,"o":30.09,"t":"2025-07-03T04:00:00Z","v":21202,"vw":30.372323},{"c":29.95,"h":30.625,"l":29.72,"n":1613,"o":29.83,"t":"2025-07-07T04:00:00Z","v":43565,"vw":29.984719},{"c":30.225,"h":30.4,"l":29.63,"n":1375,"o":29.87,"t":"2025-07-08T04:00:00Z","v":36876,"vw":30.209048},{"c":30.23,"h":30.325,"l":29.875,"n":940,"o":29.875,"t":"2025-07-09T04:00:00Z","v":23505,"vw":30.143244},{"c":30.31,"h":30.65,"l":29.85,"n":1397,"o":29.88,"t":"2025-07-10T04:00:00Z","v":35677,"vw":30.323753},{"c":30.01,"h":30.34,"l":29.755,"n":1262,"o":30.31,"t":"2025-07-11T04:00:00Z","v":33226,"vw":30.004695},{"c":30.59,"h":30.63,"l":30.02,"n":1389,"o":30.02,"t":"2025-07-14T04:00:00Z","v":50777,"vw":30.472534},{"c":30.03,"h":30.8,"l":29.93,"n":1576,"o":30.8,"t":"2025-07-15T04:00:00Z","v":60602,"vw":30.129394},{"c":30.44,"h":30.75,"l":29.87,"n":1720,"o":30.59,"t":"2025-07-16T04:00:00Z","v":59973,"vw":30.355172},{"c":30.85,"h":31.19,"l":30.58,"n":1285,"o":30.6,"t":"2025-07-17T04:00:00Z","v":46712,"vw":30.800429},{"c":30.12,"h":31.25,"l":30.015,"n":1968,"o":31,"t":"2025-07-18T04:00:00Z","v":46789,"vw":30.362314},{"c":30.25,"h":30.83,"l":30.02,"n":1433,"o":30.28,"t":"2025-07-21T04:00:00Z","v":47826,"vw":30.403477},{"c":30.47,"h":30.87,"l":30.015,"n":1501,"o":30.4,"t":"2025-07-22T04:00:00Z","v":33586,"vw":30.529298},{"c":30.42,"h":30.77,"l":29.94,"n":1449,"o":30.77,"t":"2025-07-23T04:00:00Z","v":46725,"vw":30.278063},{"c":29.67,"h":30.945,"l":29.555,"n":1420,"o":30.5,"t":"2025-07-24T04:00:00Z","v":39471,"vw":30.152423},{"c":30.56,"h":30.595,"l":29.61,"n":1115,"o":29.62,"t":"2025-07-25T04:00:00Z","v":33221,"vw":30.368381},{"c":31.15,"h":31.25,"l":30.32,"n":1653,"o":30.68,"t":"2025-07-28T04:00:00Z","v":42543,"vw":30.956742},{"c":30.99,"h":31.4,"l":30.77,"n":1294,"o":31.4,"t":"2025-07-29T04:00:00Z","v":33165,"vw":30.975319},{"c":30.59,"h":31.37,"l":30.35,"n":1601,"o":31.08,"t":"2025-07-30T04:00:00Z","v":43558,"vw":30.741987},{"c":30.09,"h":30.46,"l":29.95,"n":1130,"o":30.28,"t":"2025-07-31T04:00:00Z","v":29372,"vw":30.113971},{"c":29.44,"h":30,"l":29.2563,"n":2049,"o":29.86,"t":"2025-08-01T04:00:00Z","v":62033,"vw":29.474165},{"c":30.09,"h":30.22,"l":29.203,"n":1277,"o":29.44,"t":"2025-08-04T04:00:00Z","v":53517,"vw":29.824436},{"c":30.17,"h":30.45,"l":29.48,"n":1751,"o":30.25,"t":"2025-08-05T04:00:00Z","v":45376,"vw":30.058711},{"c":29.62,"h":30.345,"l":28.34,"n":997,"o":30.01,"t":"2025-08-06T04:00:00Z","v":28425,"vw":29.756807},{"c":29.23,"h":29.68,"l":28.99,"n":1262,"o":29.62,"t":"2025-08-07T04:00:00Z","v":29470,"vw":29.215197},{"c":29.8,"h":29.94,"l":29.31,"n":1234,"o":29.37,"t":"2025-08-08T04:00:00Z","v":25344,"vw":29.772431},{"c":29.69,"h":30.75,"l":29.42,"n":992,"o":29.8,"t":"2025-08-11T04:00:00Z","v":24712,"vw":29.764282},{"c":31.08,"h":31.21,"l":29.55,"n":1468,"o":30.03,"t":"2025-08-12T04:00:00Z","v":35497,"vw":30.891892},{"c":31.54,"h":31.615,"l":31,"n":1102,"o":31.34,"t":"2025-08-13T04:00:00Z","v":35755,"vw":31.459858},{"c":31.38,"h":31.5,"l":30.85,"n":757,"o":31.16,"t":"2025-08-14T04:00:00Z","v":20933,"vw":31.293545},{"c":30.79,"h":31.71,"l":30.69,"n":783,"o":31.54,"t":"2025-08-15T04:00:00Z","v":23746,"vw":31.095368},{"c":31.12,"h":31.27,"l":29.475,"n":1087,"o":29.5925,"t":"2025-08-18T04:00:00Z","v":29712,"vw":31.048758},{"c":31.2,"h":31.6,"l":30.95,"n":1477,"o":31.26,"t":"2025-08-19T04:00:00Z","v":48072,"vw":31.314153},{"c":31.42,"h":31.63,"l":30.79,"n":922,"o":31.43,"t":"2025-08-20T04:00:00Z","v":28863,"vw":31.389905},{"c":31.215,"h":31.38,"l":30.45,"n":783,"o":31.38,"t":"2025-08-21T04:00:00Z","v":14259,"vw":31.20868},{"c":32.61,"h":33.07,"l":31.46,"n":2189,"o":31.46,"t":"2025-08-22T04:00:00Z","v":70963,"vw":32.483626},{"c":32.32,"h":32.66,"l":31.455,"n":1077,"o":32.66,"t":"2025-08-25T04:00:00Z","v":21759,"vw":32.37818},{"c":32.88,"h":33,"l":31.34,"n":3442,"o":31.34,"t":"2025-08-26T04:00:00Z","v":43491,"vw":32.836583},{"c":32.95,"h":33.405,"l":32.69,"n":2194,"o":32.86,"t":"2025-08-27T04:00:00Z","v":31738,"vw":32.937233},{"c":32.815,"h":33.18,"l":32.37,"n":1379,"o":33.18,"t":"2025-08-28T04:00:00Z","v":26226,"vw":32.771181},{"c":32.77,"h":33.1,"l":32.49,"n":1342,"o":33,"t":"2025-08-29T04:00:00Z","v":35144,"vw":32.840661},{"c":32.59,"h":32.8,"l":32.31,"n":1256,"o":32.42,"t":"2025-09-02T04:00:00Z","v":21922,"vw":32.58227},{"c":32.41,"h":32.57,"l":32.05,"n":1093,"o":32.37,"t":"2025-09-03T04:00:00Z","v":22271,"vw":32.365742},{"c":33.09,"h":33.1,"l":32.23,"n":1841,"o":32.65,"t":"2025-09-04T04:00:00Z","v":27098,"vw":32.950359},{"c":32.83,"h":33.5,"l":32.59,"n":1366,"o":33.28,"t":"2025-09-05T04:00:00Z","v":22423,"vw":32.873483},{"c":32.96,"h":33,"l":32.595,"n":930,"o":32.95,"t":"2025-09-08T04:00:00Z","v":16906,"vw":32.901646},{"c":32.575,"h":33.18,"l":32.46,"n":1600,"o":33.01,"t":"2025-09-09T04:00:00Z","v":27038,"vw":32.743165},{"c":32.78,"h":32.97,"l":32.2,"n":1565,"o":32.41,"t":"2025-09-10T04:00:00Z","v":26744,"vw":32.727618},{"c":32.91,"h":33.33,"l":32.755,"n":1530,"o":32.78,"t":"2025-09-11T04:00:00Z","v":30573,"vw":32.991641},{"c":32.82,"h":33.11,"l":32.565,"n":696,"o":32.99,"t":"2025-09-12T04:00:00Z","v":17640,"vw":32.875166},{"c":32.86,"h":33.88,"l":32.59,"n":3356,"o":32.97,"t":"2025-09-15T04:00:00Z","v":33415,"vw":32.866211},{"c":32.39,"h":32.985,"l":31.9,"n":3464,"o":32.81,"t":"2025-09-16T04:00:00Z","v":29288,"vw":32.388856},{"c":32.84,"h":33.755,"l":32.15,"n":1890,"o":32.58,"t":"2025-09-17T04:00:00Z","v":46072,"vw":32.95725},{"c":33.75,"h":33.79,"l":32.65,"n":1546,"o":33.16,"t":"2025-09-18T04:00:00Z","v":31234,"vw":33.452868},{"c":32.95,"h":34.01,"l":32.8,"n":3888,"o":33.74,"t":"2025-09-19T04:00:00Z","v":132420,"vw":33.170301},{"c":33.05,"h":33.37,"l":32.41,"n":1372,"o":32.83,"t":"2025-09-22T04:00:00Z","v":24268,"vw":33.035192},{"c":33.32,"h":33.87,"l":33.06,"n":2277,"o":33.2,"t":"2025-09-23T04:00:00Z","v":59159,"vw":33.425064},{"c":33.03,"h":33.59,"l":32.345,"n":1134,"o":33.32,"t":"2025-09-24T04:00:00Z","v":27425,"vw":33.016671},{"c":32.87,"h":33.165,"l":32.46,"n":1343,"o":32.93,"t":"2025-09-25T04:00:00Z","v":31443,"vw":32.809137},{"c":32.81,"h":33.15,"l":32.485,"n":1154,"o":32.76,"t":"2025-09-26T04:00:00Z","v":40554,"vw":32.802075},{"c":32.13,"h":33,"l":32.01,"n":1140,"o":32.97,"t":"2025-09-29T04:00:00Z","v":29257,"vw":32.186041},{"c":32.2,"h":32.43,"l":31.665,"n":1442,"o":32.12,"t":"2025-09-30T04:00:00Z","v":37944,"vw":32.074249},{"c":32.09,"h":32.93,"l":31.175,"n":2888,"o":31.91,"t":"2025-10-01T04:00:00Z","v":52744,"vw":32.168148},{"c":31.78,"h":32.2,"l":31.13,"n":1446,"o":32.06,"t":"2025-10-02T04:00:00Z","v":31742,"vw":31.676272},{"c":32.07,"h":32.45,"l":31.855,"n":1082,"o":31.96,"t":"2025-10-03T04:00:00Z","v":21394,"vw":32.083569},{"c":32.06,"h":32.675,"l":31.8,"n":2633,"o":32.18,"t":"2025-10-06T04:00:00Z","v":37772,"vw":32.137517},{"c":31.75,"h":32.3,"l":31.5858,"n":1452,"o":32.19,"t":"2025-10-07T04:00:00Z","v":29147,"vw":31.804954},{"c":31.55,"h":31.99,"l":31.45,"n":963,"o":31.99,"t":"2025-10-08T04:00:00Z","v":19797,"vw":31.597904},{"c":31.25,"h":31.53,"l":30.94,"n":1194,"o":31.53,"t":"2025-10-09T04:00:00Z","v":20944,"vw":31.219819},{"c":31.11,"h":32.31,"l":30.89,"n":2286,"o":31.56,"t":"2025-10-10T04:00:00Z","v":96737,"vw":31.317473},{"c":31.69,"h":31.71,"l":30.68,"n":2036,"o":31.48,"t":"2025-10-13T04:00:00Z","v":61469,"vw":31.4367},{"c":33.05,"h":33.132,"l":31.37,"n":3931,"o":31.47,"t":"2025-10-14T04:00:00Z","v":112040,"vw":32.653275},{"c":32.76,"h":33.53,"l":32.21,"n":1245,"o":33.21,"t":"2025-10-15T04:00:00Z","v":35142,"vw":32.650087},{"c":31.5,"h":32.64,"l":30.68,"n":3512,"o":32.64,"t":"2025-10-16T04:00:00Z","v":71152,"vw":31.476799},{"c":32.29,"h":32.38,"l":31.61,"n":2029,"o":31.69,"t":"2025-10-17T04:00:00Z","v":103599,"vw":32.170085},{"c":33.195,"h":33.26,"l":32.075,"n":2034,"o":32.47,"t":"2025-10-20T04:00:00Z","v":64805,"vw":32.896905},{"c":34.9,"h":35,"l":32.87,"n":2645,"o":33.24,"t":"2025-10-21T04:00:00Z","v":120239,"vw":34.438131},{"c":35.15,"h":35.82,"l":34.745,"n":1981,"o":35.11,"t":"2025-10-22T04:00:00Z","v":86085,"vw":35.248697},{"c":34.53,"h":35.185,"l":34.025,"n":2642,"o":35.15,"t":"2025-10-23T04:00:00Z","v":104056,"vw":34.548256},{"c":35.63,"h":35.78,"l":34.81,"n":3220,"o":35.03,"t":"2025-10-24T04:00:00Z","v":75815,"vw":35.454561},{"c":35.58,"h":36,"l":35.115,"n":2275,"o":36,"t":"2025-10-27T04:00:00Z","v":77980,"vw":35.538018},{"c":37.23,"h":37.74,"l":35.5801,"n":3872,"o":35.84,"t":"2025-10-28T04:00:00Z","v":130497,"vw":36.825786},{"c":36.18,"h":37.52,"l":35.925,"n":2747,"o":37.26,"t":"2025-10-29T04:00:00Z","v":108610,"vw":36.583749},{"c":35.66,"h":36.97,"l":35.64,"n":2494,"o":36.15,"t":"2025-10-30T04:00:00Z","v":63552,"vw":35.950955},{"c":35.51,"h":36.295,"l":35.015,"n":2614,"o":35.69,"t":"2025-10-31T04:00:00Z","v":97177,"vw":35.526017},{"c":35.09,"h":35.5,"l":34.8,"n":1586,"o":35.45,"t":"2025-11-03T05:00:00Z","v":43496,"vw":35.158455},{"c":34.69,"h":35.35,"l":33.8,"n":2155,"o":34.94,"t":"2025-11-04T05:00:00Z","v":54086,"vw":34.75598},{"c":35.2,"h":35.47,"l":34.5204,"n":2432,"o":34.71,"t":"2025-11-05T05:00:00Z","v":62725,"vw":35.146505},{"c":34.32,"h":35.18,"l":34.29,"n":1664,"o":35.18,"t":"2025-11-06T05:00:00Z","v":42856,"vw":34.581779},{"c":34.41,"h":35.17,"l":34.28,"n":1763,"o":34.48,"t":"2025-11-07T05:00:00Z","v":43273,"vw":34.463982},{"c":34.46,"h":34.605,"l":33.92,"n":1670,"o":34.43,"t":"2025-11-10T05:00:00Z","v":44450,"vw":34.402861},{"c":34.62,"h":34.92,"l":34.16,"n":2031,"o":34.43,"t":"2025-11-11T05:00:00Z","v":63809,"vw":34.578886},{"c":35.14,"h":35.35,"l":34.71,"n":1811,"o":34.71,"t":"2025-11-12T05:00:00Z","v":72123,"vw":35.1125},{"c":34.7,"h":35.32,"l":34.49,"n":2406,"o":34.86,"t":"2025-11-13T05:00:00Z","v":68712,"vw":34.849254},{"c":34.64,"h":34.74,"l":34.05,"n":1276,"o":34.6,"t":"2025-11-14T05:00:00Z","v":45476,"vw":34.558168},{"c":33.22,"h":34.88,"l":32.91,"n":4498,"o":34.47,"t":"2025-11-17T05:00:00Z","v":75671,"vw":33.52348},{"c":33.32,"h":33.84,"l":32.85,"n":7205,"o":33.07,"t":"2025-11-18T05:00:00Z","v":107094,"vw":33.339769},{"c":33.18,"h":33.625,"l":32.2,"n":2704,"o":33.32,"t":"2025-11-19T05:00:00Z","v":64927,"vw":33.18561},{"c":32.87,"h":34.24,"l":32.82,"n":2071,"o":33.62,"t":"2025-11-20T05:00:00Z","v":61506,"vw":33.07916},{"c":33.85,"h":34.5,"l":32.2,"n":3590,"o":33.02,"t":"2025-11-21T05:00:00Z","v":75380,"vw":33.702897},{"c":33.78,"h":34.34,"l":33.155,"n":1583,"o":33.69,"t":"2025-11-24T05:00:00Z","v":53592,"vw":33.814837},{"c":35.13,"h":35.34,"l":33.95,"n":1899,"o":33.95,"t":"2025-11-25T05:00:00Z","v":57027,"vw":34.961476},{"c":35.2,"h":35.39,"l":34.51,"n":2494,"o":35.08,"t":"2025-11-26T05:00:00Z","v":69937,"vw":35.077962},{"c":34.49,"h":35.3,"l":34.24,"n":2252,"o":34.9,"t":"2025-11-28T05:00:00Z","v":58182,"vw":34.629689},{"c":34.96,"h":35.5,"l":33.95,"n":1984,"o":34.36,"t":"2025-12-01T05:00:00Z","v":44378,"vw":34.845185},{"c":34.14,"h":35.465,"l":33.765,"n":2409,"o":35.02,"t":"2025-12-02T05:00:00Z","v":62227,"vw":34.462862},{"c":35.36,"h":35.48,"l":34.07,"n":1365,"o":34.4,"t":"2025-12-03T05:00:00Z","v":40902,"vw":35.255605},{"c":35.01,"h":35.35,"l":34.51,"n":1234,"o":35.1,"t":"2025-12-04T05:00:00Z","v":37204,"vw":35.024017},{"c":34.69,"h":34.97,"l":34.49,"n":1042,"o":34.97,"t":"2025-12-05T05:00:00Z","v":24757,"vw":34.690263},{"c":35.03,"h":35.4,"l":34.76,"n":1381,"o":34.83,"t":"2025-12-08T05:00:00Z","v":59805,"vw":35.027889},{"c":35.33,"h":36.005,"l":35.1,"n":1431,"o":35.17,"t":"2025-12-09T05:00:00Z","v":36851,"vw":35.39564},{"c":36.6,"h":37.035,"l":35.17,"n":1742,"o":35.17,"t":"2025-12-10T05:00:00Z","v":91673,"vw":36.500671},{"c":37.16,"h":37.22,"l":36.47,"n":1530,"o":36.8,"t":"2025-12-11T05:00:00Z","v":49568,"vw":37.080404},{"c":37.26,"h":37.4,"l":36.6245,"n":1605,"o":37.28,"t":"2025-12-12T05:00:00Z","v":44499,"vw":37.177661},{"c":37.77,"h":38,"l":37.63,"n":2076,"o":37.65,"t":"2025-12-15T05:00:00Z","v":55598,"vw":37.802823},{"c":37.66,"h":38.09,"l":37.4775,"n":2034,"o":37.72,"t":"2025-12-16T05:00:00Z","v":66732,"vw":37.760136},{"c":38.14,"h":38.25,"l":37.67,"n":1724,"o":37.67,"t":"2025-12-17T05:00:00Z","v":50423,"vw":38.058046},{"c":37.63,"h":38.86,"l":35.85,"n":2809,"o":38.48,"t":"2025-12-18T05:00:00Z","v":100853,"vw":37.610462},{"c":36.99,"h":37.585,"l":36.64,"n":2565,"o":37.45,"t":"2025-12-19T05:00:00Z","v":166573,"vw":37.027262},{"c":37,"h":37.995,"l":36.98,"n":3459,"o":37.05,"t":"2025-12-22T05:00:00Z","v":101914,"vw":37.499909},{"c":36.75,"h":37.748,"l":35.87,"n":1783,"o":36.77,"t":"2025-12-23T05:00:00Z","v":54976,"vw":36.932185},{"c":36.69,"h":37.01,"l":36.295,"n":1514,"o":36.66,"t":"2025-12-24T05:00:00Z","v":49433,"vw":36.661976},{"c":36.53,"h":37.675,"l":36.15,"n":1592,"o":36.63,"t":"2025-12-26T05:00:00Z","v":42503,"vw":36.672728},{"c":36.19,"h":36.675,"l":35.985,"n":1856,"o":36.35,"t":"2025-12-29T05:00:00Z","v":35879,"vw":36.212882},{"c":35.91,"h":36.29,"l":35.57,"n":1976,"o":36.29,"t":"2025-12-30T05:00:00Z","v":38146,"vw":35.93004},{"c":35.78,"h":36.05,"l":35.47,"n":1547,"o":36.05,"t":"2025-12-31T05:00:00Z","v":52898,"vw":35.760389},{"c":35.65,"h":36.01,"l":34,"n":2708,"o":35.73,"t":"2026-01-02T05:00:00Z","v":96805,"vw":35.638829},{"c":36.44,"h":36.83,"l":35.65,"n":2125,"o":35.65,"t":"2026-01-05T05:00:00Z","v":74889,"vw":36.469294},{"c":36.29,"h":36.725,"l":35.9,"n":2154,"o":36.18,"t":"2026-01-06T05:00:00Z","v":80937,"vw":36.340635},{"c":36.37,"h":36.55,"l":35.81,"n":1947,"o":36.34,"t":"2026-01-07T05:00:00Z","v":84021,"vw":36.252384},{"c":37.23,"h":37.41,"l":36.17,"n":2295,"o":36.17,"t":"2026-01-08T05:00:00Z","v":58322,"vw":37.225645},{"c":36.98,"h":37.91,"l":36.9,"n":1602,"o":37.16,"t":"2026-01-09T05:00:00Z","v":56753,"vw":37.139513},{"c":36.6,"h":37.34,"l":36.415,"n":1579,"o":36.83,"t":"2026-01-12T05:00:00Z","v":45510,"vw":36.668337},{"c":36.58,"h":37.195,"l":36.3,"n":2419,"o":37,"t":"2026-01-13T05:00:00Z","v":59293,"vw":36.644951},{"c":36.79,"h":36.975,"l":36.2,"n":2216,"o":36.45,"t":"2026-01-14T05:00:00Z","v":68037,"vw":36.727438},{"c":37.89,"h":37.95,"l":36.75,"n":3532,"o":36.75,"t":"2026-01-15T05:00:00Z","v":65566,"vw":37.636559},{"c":37.69,"h":38.055,"l":37.61,"n":1360,"o":37.88,"t":"2026-01-16T05:00:00Z","v":45219,"vw":37.76958},{"c":37.36,"h":37.91,"l":37.15,"n":2551,"o":37.24,"t":"2026-01-20T05:00:00Z","v":55668,"vw":37.356101},{"c":39.64,"h":39.64,"l":37.7,"n":2875,"o":37.7,"t":"2026-01-21T05:00:00Z","v":88888,"vw":39.241596},{"c":39.8,"h":40.31,"l":39.55,"n":2605,"o":39.63,"t":"2026-01-22T05:00:00Z","v":92515,"vw":39.900682},{"c":38.23,"h":39.69,"l":38.04,"n":2049,"o":39.69,"t":"2026-01-23T05:00:00Z","v":59999,"vw":38.443069},{"c":38.8,"h":38.89,"l":35.7238,"n":4550,"o":38.22,"t":"2026-01-26T05:00:00Z","v":110482,"vw":38.447106},{"c":38.58,"h":39.165,"l":37.675,"n":3434,"o":38.98,"t":"2026-01-27T05:00:00Z","v":86111,"vw":38.569169},{"c":38.43,"h":39.47,"l":38.025,"n":3128,"o":38.84,"t":"2026-01-28T05:00:00Z","v":71919,"vw":38.497584},{"c":39.49,"h":39.56,"l":37.2,"n":3056,"o":38.65,"t":"2026-01-29T05:00:00Z","v":77871,"vw":39.114141},{"c":39.62,"h":39.8999,"l":39.05,"n":3235,"o":39.19,"t":"2026-01-30T05:00:00Z","v":114501,"vw":39.527849},{"c":40.14,"h":40.59,"l":38.87,"n":3058,"o":39.27,"t":"2026-02-02T05:00:00Z","v":76011,"vw":40.194245},{"c":40.61,"h":41,"l":39.92,"n":3279,"o":40.03,"t":"2026-02-03T05:00:00Z","v":76089,"vw":40.509592},{"c":41.05,"h":41.56,"l":40.75,"n":3608,"o":41.01,"t":"2026-02-04T05:00:00Z","v":82877,"vw":41.176173},{"c":41.12,"h":41.6,"l":40.95,"n":3933,"o":41,"t":"2026-02-05T05:00:00Z","v":75405,"vw":41.16993},{"c":41.38,"h":42.26,"l":41.08,"n":3577,"o":41.7,"t":"2026-02-06T05:00:00Z","v":101537,"vw":41.431387},{"c":41.14,"h":41.94,"l":40.0098,"n":3026,"o":41.17,"t":"2026-02-09T05:00:00Z","v":55881,"vw":41.311363},{"c":40.46,"h":41,"l":40.08,"n":2820,"o":41,"t":"2026-02-10T05:00:00Z","v":64231,"vw":40.647068},{"c":40.22,"h":40.69,"l":39.73,"n":1432,"o":40.69,"t":"2026-02-11T05:00:00Z","v":40014,"vw":40.182349},{"c":40.43,"h":41,"l":39.38,"n":2182,"o":40.62,"t":"2026-02-12T05:00:00Z","v":52965,"vw":40.215793},{"c":40.54,"h":40.8,"l":39.365,"n":1844,"o":40.63,"t":"2026-02-13T05:00:00Z","v":46649,"vw":40.474485},{"c":40.63,"h":41,"l":40.265,"n":1490,"o":40.53,"t":"2026-02-17T05:00:00Z","v":33686,"vw":40.654784},{"c":40.04,"h":41.09,"l":39.93,"n":2207,"o":40.56,"t":"2026-02-18T05:00:00Z","v":49417,"vw":40.312715},{"c":40.31,"h":40.64,"l":39.525,"n":3213,"o":39.9,"t":"2026-02-19T05:00:00Z","v":81450,"vw":40.260439},{"c":40.76,"h":41.03,"l":39.3001,"n":1943,"o":40.36,"t":"2026-02-20T05:00:00Z","v":57911,"vw":40.503411},{"c":39.48,"h":41.27,"l":39.19,"n":2897,"o":40.76,"t":"2026-02-23T05:00:00Z","v":108583,"vw":39.566334},{"c":39.53,"h":40.2913,"l":37.03,"n":2672,"o":39.45,"t":"2026-02-24T05:00:00Z","v":68596,"vw":39.488074},{"c":40.33,"h":40.455,"l":39.535,"n":1738,"o":39.8,"t":"2026-02-25T05:00:00Z","v":68720,"vw":40.321301},{"c":40,"h":41,"l":39.57,"n":2087,"o":40.59,"t":"2026-02-26T05:00:00Z","v":64369,"vw":40.065002},{"c":38.93,"h":39.32,"l":38.5,"n":2020,"o":39.32,"t":"2026-02-27T05:00:00Z","v":98020,"vw":38.88272},{"c":39.18,"h":39.66,"l":37.835,"n":2201,"o":38.38,"t":"2026-03-02T05:00:00Z","v":56118,"vw":39.166046},{"c":39.27,"h":39.64,"l":38.16,"n":2221,"o":38.36,"t":"2026-03-03T05:00:00Z","v":67442,"vw":39.18653},{"c":39.1,"h":40.22,"l":38.8,"n":1942,"o":39.7,"t":"2026-03-04T05:00:00Z","v":76352,"vw":39.221702},{"c":38.44,"h":39.07,"l":38.26,"n":3019,"o":38.67,"t":"2026-03-05T05:00:00Z","v":80686,"vw":38.496493},{"c":37.76,"h":37.8,"l":36.13,"n":3003,"o":37.59,"t":"2026-03-06T05:00:00Z","v":82783,"vw":37.494268},{"c":37.57,"h":37.88,"l":36.25,"n":3151,"o":37.01,"t":"2026-03-09T04:00:00Z","v":113840,"vw":36.891958},{"c":37.38,"h":38.275,"l":37.185,"n":2417,"o":37.39,"t":"2026-03-10T04:00:00Z","v":90417,"vw":37.763372},{"c":36.81,"h":37.345,"l":36.585,"n":1913,"o":36.96,"t":"2026-03-11T04:00:00Z","v":119201,"vw":36.867094},{"c":36.78,"h":37.05,"l":35.9,"n":2729,"o":36.15,"t":"2026-03-12T04:00:00Z","v":140456,"vw":36.458139},{"c":36.48,"h":37.375,"l":36.32,"n":2282,"o":37.03,"t":"2026-03-13T04:00:00Z","v":63131,"vw":36.525854},{"c":36.79,"h":37.035,"l":36.54,"n":2593,"o":36.87,"t":"2026-03-16T04:00:00Z","v":74895,"vw":36.759798},{"c":36.64,"h":37.355,"l":36.45,"n":3367,"o":36.79,"t":"2026-03-17T04:00:00Z","v":68979,"vw":36.70262},{"c":35.97,"h":36.7,"l":35.84,"n":2305,"o":36.45,"t":"2026-03-18T04:00:00Z","v":66980,"vw":36.130738},{"c":36.78,"h":37.03,"l":35.18,"n":2723,"o":35.8,"t":"2026-03-19T04:00:00Z","v":138993,"vw":36.642437},{"c":36.36,"h":37.155,"l":36.12,"n":2909,"o":36.78,"t":"2026-03-20T04:00:00Z","v":131624,"vw":36.393142},{"c":37.54,"h":38.245,"l":36.87,"n":3180,"o":37.05,"t":"2026-03-23T04:00:00Z","v":87435,"vw":37.548835},{"c":37.5,"h":37.9,"l":36.71,"n":3082,"o":37.13,"t":"2026-03-24T04:00:00Z","v":60600,"vw":37.513264},{"c":37.4,"h":38.25,"l":37.14,"n":2403,"o":37.96,"t":"2026-03-25T04:00:00Z","v":60976,"vw":37.438085},{"c":37.35,"h":37.44,"l":36.97,"n":2290,"o":37.22,"t":"2026-03-26T04:00:00Z","v":46906,"vw":37.294386},{"c":37.11,"h":37.415,"l":36.89,"n":1947,"o":37.13,"t":"2026-03-27T04:00:00Z","v":88180,"vw":37.13433},{"c":37.59,"h":37.7,"l":36.95,"n":2341,"o":37.28,"t":"2026-03-30T04:00:00Z","v":63181,"vw":37.474568},{"c":37.72,"h":38.25,"l":37.305,"n":2029,"o":37.88,"t":"2026-03-31T04:00:00Z","v":125730,"vw":37.723588},{"c":38.1,"h":38.585,"l":36.92,"n":1840,"o":37.96,"t":"2026-04-01T04:00:00Z","v":61031,"vw":38.186191},{"c":38.31,"h":38.4,"l":37.52,"n":1887,"o":37.61,"t":"2026-04-02T04:00:00Z","v":45209,"vw":38.19588},{"c":38.55,"h":38.8,"l":37.765,"n":2313,"o":38.25,"t":"2026-04-06T04:00:00Z","v":62890,"vw":38.53535},{"c":38.76,"h":38.945,"l":37.99,"n":2718,"o":38.48,"t":"2026-04-07T04:00:00Z","v":54556,"vw":38.700728},{"c":40.2,"h":40.56,"l":39.715,"n":5421,"o":39.78,"t":"2026-04-08T04:00:00Z","v":73302,"vw":40.104725},{"c":40.75,"h":41.08,"l":39.81,"n":3113,"o":39.85,"t":"2026-04-09T04:00:00Z","v":101269,"vw":40.683909},{"c":40.33,"h":40.59,"l":40.03,"n":3158,"o":40.59,"t":"2026-04-10T04:00:00Z","v":71003,"vw":40.277666},{"c":40.37,"h":40.51,"l":39.525,"n":2614,"o":40.24,"t":"2026-04-13T04:00:00Z","v":86270,"vw":40.320495},{"c":40.74,"h":41.055,"l":39.84,"n":2389,"o":40.2,"t":"2026-04-14T04:00:00Z","v":52788,"vw":40.595287},{"c":40.73,"h":40.9,"l":40.03,"n":3757,"o":40.63,"t":"2026-04-15T04:00:00Z","v":83072,"vw":40.698301},{"c":40.23,"h":41.595,"l":39.85,"n":4198,"o":40.65,"t":"2026-04-16T04:00:00Z","v":170197,"vw":40.142482},{"c":41.42,"h":41.97,"l":40.77,"n":3706,"o":40.84,"t":"2026-04-17T04:00:00Z","v":200602,"vw":41.395973},{"c":41.01,"h":41.99,"l":40.495,"n":4907,"o":41.39,"t":"2026-04-20T04:00:00Z","v":97609,"vw":41.168567},{"c":40.25,"h":41.33,"l":40.04,"n":5133,"o":40.98,"t":"2026-04-21T04:00:00Z","v":121928,"vw":40.50046},{"c":40.56,"h":40.92,"l":40.09,"n":5004,"o":40.45,"t":"2026-04-22T04:00:00Z","v":111325,"vw":40.514509},{"c":40.71,"h":41.12,"l":40.34,"n":3454,"o":40.74,"t":"2026-04-23T04:00:00Z","v":91601,"vw":40.741679},{"c":40.5,"h":40.89,"l":40.2189,"n":4205,"o":40.62,"t":"2026-04-24T04:00:00Z","v":108344,"vw":40.484184},{"c":40.79,"h":41.3699,"l":40.22,"n":3428,"o":40.5,"t":"2026-04-27T04:00:00Z","v":78406,"vw":40.716182},{"c":40.31,"h":41.49,"l":39.985,"n":3545,"o":41.39,"t":"2026-04-28T04:00:00Z","v":102323,"vw":40.505543},{"c":40.46,"h":41.39,"l":39.92,"n":4420,"o":40.32,"t":"2026-04-29T04:00:00Z","v":125127,"vw":40.547896},{"c":40.45,"h":41.35,"l":40.01,"n":3344,"o":40.17,"t":"2026-04-30T04:00:00Z","v":154277,"vw":40.387848},{"c":41.09,"h":41.19,"l":40.24,"n":2707,"o":40.68,"t":"2026-05-01T04:00:00Z","v":74111,"vw":41.031561},{"c":40.45,"h":41.09,"l":40.15,"n":2601,"o":40.61,"t":"2026-05-04T04:00:00Z","v":80750,"vw":40.514614},{"c":40.84,"h":41,"l":40.57,"n":2157,"o":40.61,"t":"2026-05-05T04:00:00Z","v":45103,"vw":40.835357},{"c":41.31,"h":41.48,"l":40.89,"n":2440,"o":40.99,"t":"2026-05-06T04:00:00Z","v":68510,"vw":41.231021},{"c":41.24,"h":41.735,"l":40.65,"n":3242,"o":41.38,"t":"2026-05-07T04:00:00Z","v":76661,"vw":41.265374},{"c":41.74,"h":42.13,"l":40.6719,"n":2316,"o":41.14,"t":"2026-05-08T04:00:00Z","v":76487,"vw":41.646834},{"c":41.04,"h":42.09,"l":40.92,"n":3024,"o":41.83,"t":"2026-05-11T04:00:00Z","v":90084,"vw":41.198442},{"c":40.66,"h":41.265,"l":39.94,"n":3586,"o":41.04,"t":"2026-05-12T04:00:00Z","v":130872,"vw":40.620139},{"c":40.6,"h":40.9,"l":40.2,"n":2695,"o":40.42,"t":"2026-05-13T04:00:00Z","v":76844,"vw":40.523293},{"c":40.93,"h":41.39,"l":40.78,"n":2560,"o":40.8,"t":"2026-05-14T04:00:00Z","v":67533,"vw":40.951465},{"c":40.39,"h":40.71,"l":40.01,"n":3471,"o":40.65,"t":"2026-05-15T04:00:00Z","v":115222,"vw":40.333822},{"c":41.16,"h":41.635,"l":40.39,"n":2945,"o":40.69,"t":"2026-05-18T04:00:00Z","v":80541,"vw":41.064448},{"c":40.94,"h":41.27,"l":40.53,"n":2610,"o":40.84,"t":"2026-05-19T04:00:00Z","v":79331,"vw":41.011907},{"c":41.61,"h":41.95,"l":40.545,"n":2829,"o":40.94,"t":"2026-05-20T04:00:00Z","v":119021,"vw":41.581532},{"c":42,"h":42.07,"l":40.4802,"n":2744,"o":41.23,"t":"2026-05-21T04:00:00Z","v":99959,"vw":41.724568},{"c":41.96,"h":42.48,"l":41.59,"n":2998,"o":42.05,"t":"2026-05-22T04:00:00Z","v":108987,"vw":41.950449},{"c":42.35,"h":42.735,"l":41.95,"n":3432,"o":42.07,"t":"2026-05-26T04:00:00Z","v":80866,"vw":42.30316},{"c":42.2,"h":42.67,"l":42.01,"n":2321,"o":42.49,"t":"2026-05-27T04:00:00Z","v":66790,"vw":42.222805},{"c":42.24,"h":42.35,"l":41.64,"n":2865,"o":42.25,"t":"2026-05-28T04:00:00Z","v":76812,"vw":42.13093},{"c":42.23,"h":42.73,"l":41.99,"n":2879,"o":42.25,"t":"2026-05-29T04:00:00Z","v":110035,"vw":42.34128},{"c":42.14,"h":42.6474,"l":41.18,"n":2717,"o":42.06,"t":"2026-06-01T04:00:00Z","v":96033,"vw":42.03388},{"c":42.82,"h":43.16,"l":42.03,"n":3674,"o":42.03,"t":"2026-06-02T04:00:00Z","v":180604,"vw":42.828624},{"c":41.87,"h":42.83,"l":41.665,"n":3530,"o":42.54,"t":"2026-06-03T04:00:00Z","v":164377,"vw":41.943105},{"c":43.14,"h":43.23,"l":42,"n":4215,"o":42.32,"t":"2026-06-04T04:00:00Z","v":164409,"vw":42.805766},{"c":43.02,"h":43.5,"l":42.93,"n":2047,"o":43.03,"t":"2026-06-05T04:00:00Z","v":57233,"vw":43.228051},{"c":43.41,"h":43.61,"l":42.505,"n":2439,"o":43.02,"t":"2026-06-08T04:00:00Z","v":72350,"vw":43.310315},{"c":43.94,"h":44.49,"l":42.74,"n":3261,"o":43.63,"t":"2026-06-09T04:00:00Z","v":101930,"vw":43.989078},{"c":44.06,"h":44.99,"l":43.34,"n":3996,"o":44.3,"t":"2026-06-10T04:00:00Z","v":180840,"vw":44.194574},{"c":44.52,"h":44.65,"l":43.73,"n":5102,"o":44.37,"t":"2026-06-11T04:00:00Z","v":157122,"vw":44.265588},{"c":44.76,"h":45.195,"l":44.27,"n":2964,"o":44.71,"t":"2026-06-12T04:00:00Z","v":125861,"vw":44.796429},{"c":43.88,"h":45.475,"l":43.705,"n":3074,"o":45.05,"t":"2026-06-15T04:00:00Z","v":119787,"vw":44.434792},{"c":43.82,"h":44.49,"l":43.42,"n":3092,"o":44.16,"t":"2026-06-16T04:00:00Z","v":145792,"vw":43.81978},{"c":44.18,"h":44.68,"l":43.55,"n":4430,"o":43.8,"t":"2026-06-17T04:00:00Z","v":213782,"vw":44.087837},{"c":44.87,"h":45.09,"l":43.695,"n":4483,"o":44.82,"t":"2026-06-18T04:00:00Z","v":307530,"vw":44.663619},{"c":45.84,"h":46.2,"l":44.77,"n":3875,"o":44.88,"t":"2026-06-22T04:00:00Z","v":156674,"vw":45.665926},{"c":46.79,"h":46.89,"l":45.7,"n":3414,"o":45.83,"t":"2026-06-23T04:00:00Z","v":158998,"vw":46.586981},{"c":47.26,"h":47.63,"l":46.07,"n":3216,"o":47,"t":"2026-06-24T04:00:00Z","v":138892,"vw":47.234404},{"c":47.69,"h":48.24,"l":46.86,"n":3583,"o":47.19,"t":"2026-06-25T04:00:00Z","v":139397,"vw":47.642298},{"c":48.44,"h":48.94,"l":47.52,"n":3907,"o":47.7,"t":"2026-06-26T04:00:00Z","v":533558,"vw":48.405102},{"c":48.18,"h":48.54,"l":47.08,"n":3858,"o":48.23,"t":"2026-06-29T04:00:00Z","v":160913,"vw":48.231599},{"c":48.69,"h":48.7,"l":47.62,"n":3086,"o":48.18,"t":"2026-06-30T04:00:00Z","v":87272,"vw":48.5313},{"c":49.56,"h":49.75,"l":48.405,"n":4242,"o":48.75,"t":"2026-07-01T04:00:00Z","v":123075,"vw":49.523313},{"c":48.66,"h":50.0099,"l":48.335,"n":3334,"o":49.89,"t":"2026-07-02T04:00:00Z","v":97298,"vw":48.872231},{"c":48.98,"h":49.8,"l":48.0587,"n":3982,"o":48.78,"t":"2026-07-06T04:00:00Z","v":123905,"vw":48.968336},{"c":48.94,"h":49.46,"l":47.7401,"n":3557,"o":49.27,"t":"2026-07-07T04:00:00Z","v":122075,"vw":49.050093},{"c":47.49,"h":48.94,"l":47.14,"n":3739,"o":48.69,"t":"2026-07-08T04:00:00Z","v":147245,"vw":47.873282},{"c":48.31,"h":48.385,"l":47.24,"n":3835,"o":47.6,"t":"2026-07-09T04:00:00Z","v":130253,"vw":48.15395},{"c":47.87,"h":48.79,"l":47.81,"n":3273,"o":48.22,"t":"2026-07-10T04:00:00Z","v":123661,"vw":48.046246},{"c":47.79,"h":48.18,"l":47.43,"n":3170,"o":47.87,"t":"2026-07-13T04:00:00Z","v":115025,"vw":47.855093},{"c":47.65,"h":48.707,"l":47.52,"n":3236,"o":48.01,"t":"2026-07-14T04:00:00Z","v":101947,"vw":47.932678},{"c":48.37,"h":48.71,"l":47.085,"n":3287,"o":47.6,"t":"2026-07-15T04:00:00Z","v":111744,"vw":48.260861},{"c":49.68,"h":50.26,"l":48.12,"n":3672,"o":48.22,"t":"2026-07-16T04:00:00Z","v":143313,"vw":49.615851},{"c":48.81,"h":49.47,"l":48.375,"n":3448,"o":49.11,"t":"2026-07-17T04:00:00Z","v":96952,"vw":48.876123},{"c":49.04,"h":49.1,"l":47.87,"n":2765,"o":48.79,"t":"2026-07-20T04:00:00Z","v":117785,"vw":48.742983},{"c":49.33,"h":49.82,"l":48.55,"n":3012,"o":48.86,"t":"2026-07-21T04:00:00Z","v":138629,"vw":49.397053},{"c":48.37,"h":49.2,"l":48.16,"n":2697,"o":49.2,"t":"2026-07-22T04:00:00Z","v":88578,"vw":48.41659},{"c":47.35,"h":47.61,"l":44.725,"n":18178,"o":44.82,"t":"2026-07-23T04:00:00Z","v":1529586,"vw":46.469159},{"c":46.81,"h":47.835,"l":45.66,"n":6771,"o":47.65,"t":"2026-07-24T04:00:00Z","v":305412,"vw":47.017397},{"c":47.21,"h":47.99,"l":46.67,"n":5348,"o":47.99,"t":"2026-07-27T04:00:00Z","v":250276,"vw":47.156265},{"c":47.83,"h":48.305,"l":45.73,"n":4547,"o":47.4,"t":"2026-07-28T04:00:00Z","v":249368,"vw":47.809048},{"c":47.42,"h":47.985,"l":47.35,"n":5731,"o":47.75,"t":"2026-07-29T04:00:00Z","v":143480,"vw":47.612424},{"c":47.24,"h":47.87,"l":47.11,"n":6236,"o":47.59,"t":"2026-07-30T04:00:00Z","v":168110,"vw":47.369803},{"c":47.19,"h":47.475,"l":46.335,"n":3771,"o":47.2,"t":"2026-07-31T04:00:00Z","v":128691,"vw":47.031533},{"c":47.31,"h":47.69,"l":46.16,"n":3380,"o":47.19,"t":"2026-08-03T04:00:00Z","v":108089,"vw":47.268594},{"c":46.98,"h":47.56,"l":46.82,"n":4851,"o":47.47,"t":"2026-08-04T04:00:00Z","v":219619,"vw":47.155761},{"c":46.73,"h":47.3,"l":46.59,"n":4358,"o":47.09,"t":"2026-08-05T04:00:00Z","v":148395,"vw":46.87923},{"c":46.45,"h":46.99,"l":46.34,"n":3622,"o":46.82,"t":"2026-08-06T04:00:00Z","v":153565,"vw":46.570317},{"c":46.075,"h":46.59,"l":44.82,"n":4768,"o":46.49,"t":"2026-08-07T04:00:00Z","v":138910,"vw":46.242427},{"c":46.01,"h":46.09,"l":45.35,"n":4851,"o":45.82,"t":"2026-08-10T04:00:00Z","v":171397,"vw":45.799304},{"c":46.92,"h":47.065,"l":45.86,"n":4737,"o":46.06,"t":"2026-08-11T04:00:00Z","v":171946,"vw":46.747333},{"c":47.21,"h":47.97,"l":46.82,"n":3912,"o":47.11,"t":"2026-08-12T04:00:00Z","v":125232,"vw":47.239893},{"c":47.1,"h":47.9,"l":46.6464,"n":4293,"o":47.16,"t":"2026-08-13T04:00:00Z","v":130161,"vw":47.218031},{"c":46.75,"h":47.48,"l":46.545,"n":4637,"o":47.15,"t":"2026-08-14T04:00:00Z","v":126186,"vw":46.87372},{"c":46.86,"h":46.89,"l":46.145,"n":4273,"o":46.61,"t":"2026-08-17T04:00:00Z","v":152213,"vw":46.573044},{"c":46.57,"h":46.9,"l":46.275,"n":4915,"o":46.87,"t":"2026-08-18T04:00:00Z","v":151727,"vw":46.514745},{"c":45.18,"h":46.66,"l":45.15,"n":7578,"o":46.66,"t":"2026-08-19T04:00:00Z","v":335757,"vw":45.762433},{"c":45.04,"h":45.3,"l":44.545,"n":3474,"o":44.95,"t":"2026-08-20T04:00:00Z","v":128066,"vw":44.960559},{"c":45.15,"h":45.645,"l":44.49,"n":4050,"o":45.33,"t":"2026-08-21T04:00:00Z","v":251117,"vw":45.067389},{"c":45.13,"h":45.8,"l":45.035,"n":3872,"o":45.11,"t":"2026-08-24T04:00:00Z","v":88893,"vw":45.257182},{"c":44.905,"h":45.475,"l":44.67,"n":3827,"o":45.24,"t":"2026-08-25T04:00:00Z","v":154190,"vw":44.881892},{"c":45.28,"h":45.505,"l":44.55,"n":3578,"o":45.01,"t":"2026-08-26T04:00:00Z","v":148511,"vw":45.279496},{"c":45.26,"h":45.38,"l":44.535,"n":4072,"o":44.9,"t":"2026-08-27T04:00:00Z","v":103290,"vw":45.09974},{"c":45.62,"h":45.76,"l":45.3,"n":3480,"o":45.3,"t":"2026-08-28T04:00:00Z","v":121407,"vw":45.576766},{"c":45.82,"h":46.055,"l":45.08,"n":4618,"o":45.44,"t":"2026-08-31T04:00:00Z","v":241846,"vw":45.706093},{"c":45.34,"h":46.095,"l":45.09,"n":4591,"o":45.61,"t":"2026-09-01T04:00:00Z","v":200145,"vw":45.42829},{"c":46.36,"h":47.16,"l":45.61,"n":4689,"o":45.61,"t":"2026-09-02T04:00:00Z","v":178485,"vw":46.496445},{"c":46.41,"h":47.12,"l":46.26,"n":4310,"o":46.6,"t":"2026-09-03T04:00:00Z","v":132196,"vw":46.431624},{"c":46.96,"h":47.07,"l":45.86,"n":3693,"o":46.29,"t":"2026-09-04T04:00:00Z","v":97304,"vw":46.876584},{"c":46.58,"h":46.92,"l":46.465,"n":4355,"o":46.82,"t":"2026-09-08T04:00:00Z","v":145820,"vw":46.647925},{"c":45.9,"h":46.6,"l":45.6,"n":4165,"o":46.23,"t":"2026-09-09T04:00:00Z","v":130004,"vw":45.990327},{"c":46.49,"h":46.55,"l":45.34,"n":4415,"o":45.88,"t":"2026-09-10T04:00:00Z","v":137923,"vw":46.309312},{"c":46.41,"h":47.11,"l":45.98,"n":4254,"o":47.11,"t":"2026-09-11T04:00:00Z","v":119147,"vw":46.354217},{"c":45.99,"h":47.17,"l":45.86,"n":6134,"o":46.19,"t":"2026-09-14T04:00:00Z","v":218544,"vw":46.10668},{"c":45.55,"h":46.5,"l":45.52,"n":6081,"o":45.88,"t":"2026-09-15T04:00:00Z","v":171857,"vw":45.752951},{"c":45.11,"h":46,"l":44.275,"n":5250,"o":45.46,"t":"2026-09-16T04:00:00Z","v":193725,"vw":45.14206},{"c":44.71,"h":45.9084,"l":44.7,"n":6949,"o":45.48,"t":"2026-09-17T04:00:00Z","v":284421,"vw":44.901775},{"c":44.47,"h":44.97,"l":44.17,"n":4639,"o":44.51,"t":"2026-09-18T04:00:00Z","v":884592,"vw":44.493356},{"c":44.35,"h":44.92,"l":44.3325,"n":3489,"o":44.48,"t":"2026-09-21T04:00:00Z","v":183110,"vw":44.451191},{"c":44.17,"h":45.43,"l":44.12,"n":5265,"o":44.62,"t":"2026-09-22T04:00:00Z","v":186215,"vw":44.32371},{"c":43.4,"h":44.1,"l":43.28,"n":4537,"o":43.94,"t":"2026-09-23T04:00:00Z","v":160387,"vw":43.533964},{"c":43.43,"h":43.74,"l":43.16,"n":4232,"o":43.53,"t":"2026-09-24T04:00:00Z","v":171885,"vw":43.404112},{"c":43.83,"h":43.99,"l":43.49,"n":4066,"o":43.54,"t":"2026-09-25T04:00:00Z","v":115674,"vw":43.806019},{"c":43.38,"h":43.81,"l":43.31,"n":3665,"o":43.71,"t":"2026-09-28T04:00:00Z","v":155587,"vw":43.430994},{"c":42.36,"h":43.71,"l":42.25,"n":4732,"o":43.44,"t":"2026-09-29T04:00:00Z","v":222108,"vw":42.520299},{"c":42.37,"h":42.65,"l":42.02,"n":4853,"o":42.4,"t":"2026-09-30T04:00:00Z","v":186128,"vw":42.332409},{"c":42.92,"h":42.96,"l":41.7017,"n":5069,"o":42.37,"t":"2026-10-01T04:00:00Z","v":187750,"vw":42.739058},{"c":43.65,"h":43.755,"l":43.2,"n":3410,"o":43.33,"t":"2026-10-02T04:00:00Z","v":138736,"vw":43.610952},{"c":43.43,"h":43.77,"l":43.295,"n":3544,"o":43.58,"t":"2026-10-05T04:00:00Z","v":136810,"vw":43.476278},{"c":43.32,"h":43.97,"l":43.3,"n":3129,"o":43.63,"t":"2026-10-06T04:00:00Z","v":103506,"vw":43.438647},{"c":42.35,"h":43.05,"l":42.3,"n":5682,"o":43.05,"t":"2026-10-07T04:00:00Z","v":222475,"vw":42.525399},{"c":42.71,"h":42.89,"l":41.99,"n":4163,"o":42.14,"t":"2026-10-08T04:00:00Z","v":145505,"vw":42.569301},{"c":42.48,"h":43,"l":42.48,"n":4337,"o":42.63,"t":"2026-10-09T04:00:00Z","v":216366,"vw":42.699957},{"c":42.76,"h":43.335,"l":42.51,"n":2643,"o":42.51,"t":"2026-10-12T04:00:00Z","v":93055,"vw":42.835598},{"c":42.72,"h":43.14,"l":42.51,"n":3572,"o":42.89,"t":"2026-10-13T04:00:00Z","v":125282,"vw":42.816203},{"c":42.51,"h":42.81,"l":41.97,"n":3671,"o":42.16,"t":"2026-10-14T04:00:00Z","v":148036,"vw":42.560207},{"c":43.13,"h":43.49,"l":42.61,"n":5137,"o":42.8,"t":"2026-10-15T04:00:00Z","v":146451,"vw":43.064044},{"c":42.98,"h":43.9,"l":42.92,"n":3621,"o":43.27,"t":"2026-10-16T04:00:00Z","v":188188,"vw":43.050562},{"c":42.69,"h":43.22,"l":42.62,"n":3949,"o":43.05,"t":"2026-10-19T04:00:00Z","v":97061,"vw":42.777946},{"c":43.24,"h":43.74,"l":42.69,"n":4057,"o":42.69,"t":"2026-10-20T04:00:00Z","v":130780,"vw":43.269134},{"c":43.09,"h":43.4,"l":42.85,"n":3197,"o":43.3,"t":"2026-10-21T04:00:00Z","v":85759,"vw":43.100248}],"volatilityBars":[{"c":44.71,"h":44.92,"l":44.48,"n":61,"o":44.48,"t":"2026-09-21T13:30:00Z","v":3600,"vw":44.567962},{"c":44.71,"h":44.71,"l":44.71,"n":5,"o":44.71,"t":"2026-09-21T13:45:00Z","v":323,"vw":44.71},{"c":44.83,"h":44.845,"l":44.645,"n":91,"o":44.645,"t":"2026-09-21T14:00:00Z","v":4434,"vw":44.701314},{"c":44.77,"h":44.77,"l":44.77,"n":11,"o":44.77,"t":"2026-09-21T14:15:00Z","v":430,"vw":44.77},{"c":44.63,"h":44.84,"l":44.63,"n":55,"o":44.84,"t":"2026-09-21T14:30:00Z","v":1869,"vw":44.671882},{"c":44.62,"h":44.63,"l":44.5,"n":19,"o":44.5,"t":"2026-09-21T14:45:00Z","v":1071,"vw":44.6},{"c":44.62,"h":44.62,"l":44.61,"n":20,"o":44.61,"t":"2026-09-21T15:00:00Z","v":560,"vw":44.616667},{"c":44.63,"h":44.63,"l":44.57,"n":84,"o":44.61,"t":"2026-09-21T15:15:00Z","v":3495,"vw":44.598633},{"c":44.64,"h":44.64,"l":44.6,"n":14,"o":44.6,"t":"2026-09-21T15:30:00Z","v":656,"vw":44.624},{"c":44.65,"h":44.66,"l":44.65,"n":18,"o":44.65,"t":"2026-09-21T15:45:00Z","v":493,"vw":44.653333},{"c":44.545,"h":44.65,"l":44.4801,"n":152,"o":44.65,"t":"2026-09-21T16:00:00Z","v":3578,"vw":44.56415},{"c":44.59,"h":44.59,"l":44.54,"n":51,"o":44.5401,"t":"2026-09-21T16:15:00Z","v":1966,"vw":44.558761},{"c":44.61,"h":44.63,"l":44.6,"n":35,"o":44.6,"t":"2026-09-21T16:30:00Z","v":744,"vw":44.613333},{"c":44.5,"h":44.66,"l":44.5,"n":100,"o":44.65,"t":"2026-09-21T16:45:00Z","v":2631,"vw":44.594687},{"c":44.62,"h":44.62,"l":44.49,"n":49,"o":44.49,"t":"2026-09-21T17:00:00Z","v":1648,"vw":44.5535},{"c":44.3725,"h":44.555,"l":44.3725,"n":107,"o":44.555,"t":"2026-09-21T17:15:00Z","v":2776,"vw":44.45334},{"c":44.355,"h":44.36,"l":44.355,"n":12,"o":44.36,"t":"2026-09-21T17:30:00Z","v":373,"vw":44.3575},{"c":44.44,"h":44.44,"l":44.355,"n":40,"o":44.355,"t":"2026-09-21T17:45:00Z","v":3450,"vw":44.406393},{"c":44.405,"h":44.45,"l":44.405,"n":47,"o":44.45,"t":"2026-09-21T18:00:00Z","v":1212,"vw":44.419167},{"c":44.455,"h":44.455,"l":44.44,"n":24,"o":44.44,"t":"2026-09-21T18:15:00Z","v":611,"vw":44.445618},{"c":44.49,"h":44.49,"l":44.45,"n":21,"o":44.45,"t":"2026-09-21T18:30:00Z","v":532,"vw":44.46},{"c":44.59,"h":44.675,"l":44.53,"n":93,"o":44.53,"t":"2026-09-21T18:45:00Z","v":2483,"vw":44.596429},{"c":44.65,"h":44.65,"l":44.65,"n":16,"o":44.65,"t":"2026-09-21T19:00:00Z","v":347,"vw":44.65},{"c":44.62,"h":44.66,"l":44.62,"n":90,"o":44.66,"t":"2026-09-21T19:15:00Z","v":2162,"vw":44.641667},{"c":44.64,"h":44.665,"l":44.57,"n":169,"o":44.59,"t":"2026-09-21T19:30:00Z","v":5043,"vw":44.621632},{"c":44.4,"h":44.7,"l":44.3325,"n":785,"o":44.67,"t":"2026-09-21T19:45:00Z","v":27550,"vw":44.443436},{"c":44.35,"h":44.35,"l":44.35,"n":8,"o":44.35,"t":"2026-09-21T20:00:00Z","v":30265,"vw":44.35},{"c":44.595,"h":45.43,"l":44.35,"n":314,"o":44.62,"t":"2026-09-22T13:30:00Z","v":3487,"vw":44.772819},{"c":44.77,"h":44.9,"l":44.52,"n":71,"o":44.9,"t":"2026-09-22T13:45:00Z","v":2450,"vw":44.718889},{"c":44.905,"h":45.08,"l":44.84,"n":89,"o":44.88,"t":"2026-09-22T14:00:00Z","v":3017,"vw":44.901518},{"c":44.515,"h":44.85,"l":44.49,"n":162,"o":44.85,"t":"2026-09-22T14:15:00Z","v":4855,"vw":44.652079},{"c":44.38,"h":44.55,"l":44.35,"n":140,"o":44.49,"t":"2026-09-22T14:30:00Z","v":5607,"vw":44.423815},{"c":44.17,"h":44.24,"l":44.17,"n":67,"o":44.24,"t":"2026-09-22T14:45:00Z","v":1168,"vw":44.213261},{"c":44.24,"h":44.295,"l":44.24,"n":95,"o":44.24,"t":"2026-09-22T15:00:00Z","v":3822,"vw":44.25282},{"c":44.25,"h":44.34,"l":44.2,"n":113,"o":44.265,"t":"2026-09-22T15:15:00Z","v":3186,"vw":44.264},{"c":44.25,"h":44.25,"l":44.12,"n":84,"o":44.22,"t":"2026-09-22T15:30:00Z","v":1464,"vw":44.206798},{"c":44.3,"h":44.33,"l":44.23,"n":60,"o":44.23,"t":"2026-09-22T15:45:00Z","v":1989,"vw":44.261957},{"c":44.26,"h":44.35,"l":44.26,"n":129,"o":44.34,"t":"2026-09-22T16:00:00Z","v":4466,"vw":44.327344},{"c":44.26,"h":44.32,"l":44.215,"n":59,"o":44.215,"t":"2026-09-22T16:15:00Z","v":1181,"vw":44.273},{"c":44.21,"h":44.27,"l":44.21,"n":91,"o":44.265,"t":"2026-09-22T16:30:00Z","v":2010,"vw":44.247083},{"c":44.33,"h":44.3481,"l":44.15,"n":105,"o":44.225,"t":"2026-09-22T16:45:00Z","v":5530,"vw":44.230962},{"c":44.28,"h":44.32,"l":44.24,"n":86,"o":44.295,"t":"2026-09-22T17:00:00Z","v":1763,"vw":44.285},{"c":44.27,"h":44.325,"l":44.1701,"n":92,"o":44.32,"t":"2026-09-22T17:15:00Z","v":3131,"vw":44.260474},{"c":44.36,"h":44.36,"l":44.28,"n":76,"o":44.33,"t":"2026-09-22T17:30:00Z","v":1934,"vw":44.320417},{"c":44.53,"h":44.53,"l":44.39,"n":198,"o":44.43,"t":"2026-09-22T17:45:00Z","v":2944,"vw":44.452},{"c":44.55,"h":44.55,"l":44.53,"n":64,"o":44.53,"t":"2026-09-22T18:00:00Z","v":1346,"vw":44.541},{"c":44.52,"h":44.54,"l":44.5,"n":40,"o":44.54,"t":"2026-09-22T18:15:00Z","v":1173,"vw":44.51},{"c":44.49,"h":44.565,"l":44.49,"n":94,"o":44.565,"t":"2026-09-22T18:30:00Z","v":2338,"vw":44.509545},{"c":44.51,"h":44.51,"l":44.505,"n":17,"o":44.505,"t":"2026-09-22T18:45:00Z","v":461,"vw":44.506393},{"c":44.4,"h":44.53,"l":44.39,"n":156,"o":44.53,"t":"2026-09-22T19:00:00Z","v":3917,"vw":44.459209},{"c":44.485,"h":44.525,"l":44.42,"n":133,"o":44.42,"t":"2026-09-22T19:15:00Z","v":4441,"vw":44.474167},{"c":44.45,"h":44.555,"l":44.45,"n":256,"o":44.485,"t":"2026-09-22T19:30:00Z","v":5131,"vw":44.513058},{"c":44.17,"h":44.46,"l":44.17,"n":766,"o":44.44,"t":"2026-09-22T19:45:00Z","v":22938,"vw":44.24337},{"c":44.17,"h":44.17,"l":44.17,"n":9,"o":44.17,"t":"2026-09-22T20:00:00Z","v":47013,"vw":44.17},{"c":43.66,"h":43.94,"l":43.66,"n":18,"o":43.94,"t":"2026-09-23T13:30:00Z","v":2898,"vw":43.739355},{"c":43.66,"h":43.66,"l":43.66,"n":3,"o":43.66,"t":"2026-09-23T13:45:00Z","v":123,"vw":43.66},{"c":43.77,"h":43.77,"l":43.77,"n":2,"o":43.77,"t":"2026-09-23T14:00:00Z","v":240,"vw":43.77},{"c":43.68,"h":43.68,"l":43.65,"n":11,"o":43.65,"t":"2026-09-23T14:15:00Z","v":345,"vw":43.665},{"c":43.805,"h":44.1,"l":43.76,"n":76,"o":44.1,"t":"2026-09-23T14:30:00Z","v":2415,"vw":43.813286},{"c":43.81,"h":43.81,"l":43.81,"n":10,"o":43.81,"t":"2026-09-23T14:45:00Z","v":322,"vw":43.81},{"c":43.89,"h":43.97,"l":43.88,"n":69,"o":43.94,"t":"2026-09-23T15:00:00Z","v":2162,"vw":43.945492},{"c":43.83,"h":43.87,"l":43.83,"n":80,"o":43.87,"t":"2026-09-23T15:15:00Z","v":2264,"vw":43.853708},{"c":43.82,"h":43.82,"l":43.82,"n":7,"o":43.82,"t":"2026-09-23T15:30:00Z","v":220,"vw":43.82},{"c":43.86,"h":43.9,"l":43.85,"n":72,"o":43.9,"t":"2026-09-23T15:45:00Z","v":1708,"vw":43.861404},{"c":43.795,"h":43.795,"l":43.795,"n":28,"o":43.795,"t":"2026-09-23T16:00:00Z","v":494,"vw":43.795},{"c":43.75,"h":43.86,"l":43.75,"n":102,"o":43.82,"t":"2026-09-23T16:15:00Z","v":2414,"vw":43.791305},{"c":43.89,"h":43.89,"l":43.75,"n":72,"o":43.81,"t":"2026-09-23T16:30:00Z","v":2873,"vw":43.820544},{"c":43.85,"h":43.85,"l":43.8,"n":55,"o":43.81,"t":"2026-09-23T16:45:00Z","v":1913,"vw":43.815512},{"c":43.78,"h":43.81,"l":43.74,"n":94,"o":43.81,"t":"2026-09-23T17:00:00Z","v":2945,"vw":43.775159},{"c":43.85,"h":43.85,"l":43.79,"n":88,"o":43.79,"t":"2026-09-23T17:15:00Z","v":2100,"vw":43.831272},{"c":43.75,"h":43.78,"l":43.71,"n":131,"o":43.77,"t":"2026-09-23T17:30:00Z","v":3793,"vw":43.754044},{"c":43.775,"h":43.775,"l":43.765,"n":29,"o":43.765,"t":"2026-09-23T17:45:00Z","v":1019,"vw":43.769167},{"c":43.71,"h":43.78,"l":43.71,"n":71,"o":43.78,"t":"2026-09-23T18:00:00Z","v":1406,"vw":43.761219},{"c":43.67,"h":43.7,"l":43.67,"n":113,"o":43.69,"t":"2026-09-23T18:15:00Z","v":2579,"vw":43.680626},{"c":43.58,"h":43.61,"l":43.53,"n":81,"o":43.61,"t":"2026-09-23T18:30:00Z","v":2344,"vw":43.56897},{"c":43.65,"h":43.65,"l":43.55,"n":116,"o":43.55,"t":"2026-09-23T18:45:00Z","v":4724,"vw":43.588797},{"c":43.65,"h":43.71,"l":43.64,"n":134,"o":43.65,"t":"2026-09-23T19:00:00Z","v":7069,"vw":43.688363},{"c":43.555,"h":43.65,"l":43.55,"n":184,"o":43.6,"t":"2026-09-23T19:15:00Z","v":7488,"vw":43.594271},{"c":43.545,"h":43.5843,"l":43.5,"n":202,"o":43.55,"t":"2026-09-23T19:30:00Z","v":5380,"vw":43.53296},{"c":43.4,"h":43.5,"l":43.28,"n":954,"o":43.49,"t":"2026-09-23T19:45:00Z","v":31012,"vw":43.400248},{"c":43.4,"h":43.4,"l":43.4,"n":16,"o":43.4,"t":"2026-09-23T20:00:00Z","v":32167,"vw":43.4},{"c":43.4,"h":43.53,"l":43.4,"n":22,"o":43.53,"t":"2026-09-24T13:30:00Z","v":764,"vw":43.487586},{"c":43.37,"h":43.44,"l":43.37,"n":14,"o":43.44,"t":"2026-09-24T13:45:00Z","v":366,"vw":43.405},{"c":43.615,"h":43.615,"l":43.615,"n":13,"o":43.615,"t":"2026-09-24T14:00:00Z","v":292,"vw":43.615},{"c":43.45,"h":43.45,"l":43.45,"n":6,"o":43.45,"t":"2026-09-24T14:15:00Z","v":110,"vw":43.45},{"c":43.32,"h":43.38,"l":43.32,"n":39,"o":43.38,"t":"2026-09-24T14:30:00Z","v":843,"vw":43.35},{"c":43.27,"h":43.365,"l":43.27,"n":9,"o":43.365,"t":"2026-09-24T15:00:00Z","v":614,"vw":43.349167},{"c":43.37,"h":43.37,"l":43.31,"n":40,"o":43.31,"t":"2026-09-24T15:15:00Z","v":1038,"vw":43.36},{"c":43.44,"h":43.44,"l":43.4,"n":32,"o":43.4,"t":"2026-09-24T15:30:00Z","v":818,"vw":43.420247},{"c":43.26,"h":43.39,"l":43.16,"n":254,"o":43.38,"t":"2026-09-24T15:45:00Z","v":18220,"vw":43.20762},{"c":43.4,"h":43.4,"l":43.29,"n":99,"o":43.29,"t":"2026-09-24T16:00:00Z","v":2999,"vw":43.330408},{"c":43.61,"h":43.7,"l":43.43,"n":124,"o":43.43,"t":"2026-09-24T16:15:00Z","v":3627,"vw":43.551302},{"c":43.64,"h":43.74,"l":43.64,"n":78,"o":43.68,"t":"2026-09-24T16:30:00Z","v":3061,"vw":43.728832},{"c":43.63,"h":43.695,"l":43.63,"n":82,"o":43.69,"t":"2026-09-24T16:45:00Z","v":2380,"vw":43.676907},{"c":43.6,"h":43.67,"l":43.55,"n":92,"o":43.58,"t":"2026-09-24T17:00:00Z","v":2734,"vw":43.606071},{"c":43.56,"h":43.65,"l":43.56,"n":13,"o":43.65,"t":"2026-09-24T17:15:00Z","v":299,"vw":43.605},{"c":43.53,"h":43.54,"l":43.53,"n":25,"o":43.54,"t":"2026-09-24T17:30:00Z","v":528,"vw":43.533333},{"c":43.53,"h":43.53,"l":43.5,"n":53,"o":43.5,"t":"2026-09-24T17:45:00Z","v":2091,"vw":43.514},{"c":43.54,"h":43.61,"l":43.525,"n":72,"o":43.525,"t":"2026-09-24T18:00:00Z","v":2011,"vw":43.557738},{"c":43.625,"h":43.625,"l":43.58,"n":48,"o":43.6,"t":"2026-09-24T18:15:00Z","v":1179,"vw":43.601},{"c":43.5251,"h":43.58,"l":43.51,"n":106,"o":43.58,"t":"2026-09-24T18:30:00Z","v":3871,"vw":43.540703},{"c":43.39,"h":43.53,"l":43.39,"n":86,"o":43.53,"t":"2026-09-24T18:45:00Z","v":2734,"vw":43.43896},{"c":43.39,"h":43.45,"l":43.39,"n":81,"o":43.39,"t":"2026-09-24T19:00:00Z","v":2951,"vw":43.416573},{"c":43.35,"h":43.4,"l":43.28,"n":235,"o":43.38,"t":"2026-09-24T19:15:00Z","v":12347,"vw":43.308062},{"c":43.37,"h":43.4,"l":43.33,"n":156,"o":43.335,"t":"2026-09-24T19:30:00Z","v":5708,"vw":43.371029},{"c":43.415,"h":43.53,"l":43.32,"n":913,"o":43.385,"t":"2026-09-24T19:45:00Z","v":27902,"vw":43.407115},{"c":43.43,"h":43.43,"l":43.43,"n":8,"o":43.43,"t":"2026-09-24T20:00:00Z","v":42402,"vw":43.43},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-09-24T21:00:00Z","v":100,"vw":43.55},{"c":43.84,"h":43.84,"l":43.54,"n":17,"o":43.54,"t":"2026-09-25T13:30:00Z","v":664,"vw":43.620118},{"c":43.655,"h":43.655,"l":43.655,"n":13,"o":43.655,"t":"2026-09-25T13:45:00Z","v":505,"vw":43.655},{"c":43.72,"h":43.72,"l":43.5,"n":72,"o":43.55,"t":"2026-09-25T14:00:00Z","v":2203,"vw":43.595823},{"c":43.695,"h":43.71,"l":43.49,"n":18,"o":43.49,"t":"2026-09-25T14:15:00Z","v":378,"vw":43.631667},{"c":43.89,"h":43.89,"l":43.65,"n":32,"o":43.65,"t":"2026-09-25T14:30:00Z","v":809,"vw":43.77},{"c":43.63,"h":43.72,"l":43.58,"n":84,"o":43.715,"t":"2026-09-25T14:45:00Z","v":2661,"vw":43.657877},{"c":43.655,"h":43.71,"l":43.625,"n":102,"o":43.64,"t":"2026-09-25T15:00:00Z","v":3586,"vw":43.656154},{"c":43.615,"h":43.74,"l":43.61,"n":78,"o":43.685,"t":"2026-09-25T15:30:00Z","v":2297,"vw":43.660752},{"c":43.76,"h":43.76,"l":43.67,"n":43,"o":43.67,"t":"2026-09-25T15:45:00Z","v":1193,"vw":43.709286},{"c":43.93,"h":43.99,"l":43.855,"n":205,"o":43.9,"t":"2026-09-25T16:00:00Z","v":5448,"vw":43.918163},{"c":43.815,"h":43.93,"l":43.81,"n":99,"o":43.9,"t":"2026-09-25T16:15:00Z","v":4630,"vw":43.860738},{"c":43.86,"h":43.94,"l":43.82,"n":36,"o":43.87,"t":"2026-09-25T16:30:00Z","v":1185,"vw":43.873076},{"c":43.8,"h":43.8,"l":43.8,"n":20,"o":43.8,"t":"2026-09-25T16:45:00Z","v":392,"vw":43.8},{"c":43.78,"h":43.86,"l":43.78,"n":55,"o":43.85,"t":"2026-09-25T17:00:00Z","v":1634,"vw":43.838},{"c":43.825,"h":43.825,"l":43.825,"n":7,"o":43.825,"t":"2026-09-25T17:15:00Z","v":299,"vw":43.825},{"c":43.74,"h":43.8,"l":43.74,"n":65,"o":43.8,"t":"2026-09-25T17:30:00Z","v":1408,"vw":43.782975},{"c":43.84,"h":43.84,"l":43.75,"n":30,"o":43.75,"t":"2026-09-25T17:45:00Z","v":757,"vw":43.797772},{"c":43.78,"h":43.78,"l":43.78,"n":19,"o":43.78,"t":"2026-09-25T18:00:00Z","v":426,"vw":43.78},{"c":43.77,"h":43.77,"l":43.77,"n":18,"o":43.77,"t":"2026-09-25T18:15:00Z","v":474,"vw":43.77},{"c":43.82,"h":43.82,"l":43.79,"n":56,"o":43.79,"t":"2026-09-25T18:45:00Z","v":765,"vw":43.803333},{"c":43.85,"h":43.8565,"l":43.835,"n":44,"o":43.835,"t":"2026-09-25T19:00:00Z","v":1547,"vw":43.845934},{"c":43.82,"h":43.86,"l":43.82,"n":81,"o":43.83,"t":"2026-09-25T19:15:00Z","v":1681,"vw":43.847778},{"c":43.85,"h":43.86,"l":43.77,"n":149,"o":43.81,"t":"2026-09-25T19:30:00Z","v":3454,"vw":43.825111},{"c":43.86,"h":43.86,"l":43.75,"n":823,"o":43.84,"t":"2026-09-25T19:45:00Z","v":19475,"vw":43.814397},{"c":43.83,"h":43.83,"l":43.83,"n":10,"o":43.83,"t":"2026-09-25T20:00:00Z","v":15912,"vw":43.83},{"c":43.71,"h":43.71,"l":43.71,"n":15,"o":43.71,"t":"2026-09-28T13:30:00Z","v":999,"vw":43.71},{"c":43.71,"h":43.71,"l":43.71,"n":7,"o":43.71,"t":"2026-09-28T13:45:00Z","v":356,"vw":43.71},{"c":43.645,"h":43.65,"l":43.43,"n":85,"o":43.45,"t":"2026-09-28T14:00:00Z","v":11181,"vw":43.626905},{"c":43.34,"h":43.34,"l":43.34,"n":4,"o":43.34,"t":"2026-09-28T14:15:00Z","v":211,"vw":43.34},{"c":43.45,"h":43.57,"l":43.41,"n":54,"o":43.56,"t":"2026-09-28T14:30:00Z","v":3535,"vw":43.473666},{"c":43.35,"h":43.36,"l":43.35,"n":28,"o":43.36,"t":"2026-09-28T14:45:00Z","v":911,"vw":43.352761},{"c":43.4275,"h":43.4275,"l":43.4275,"n":3,"o":43.4275,"t":"2026-09-28T15:00:00Z","v":105,"vw":43.4275},{"c":43.41,"h":43.48,"l":43.34,"n":52,"o":43.34,"t":"2026-09-28T15:15:00Z","v":5597,"vw":43.42553},{"c":43.39,"h":43.52,"l":43.39,"n":85,"o":43.48,"t":"2026-09-28T15:30:00Z","v":2337,"vw":43.46322},{"c":43.36,"h":43.41,"l":43.36,"n":50,"o":43.41,"t":"2026-09-28T16:00:00Z","v":1694,"vw":43.396417},{"c":43.7051,"h":43.7051,"l":43.33,"n":153,"o":43.37,"t":"2026-09-28T16:15:00Z","v":8804,"vw":43.42202},{"c":43.48,"h":43.57,"l":43.48,"n":39,"o":43.57,"t":"2026-09-28T16:30:00Z","v":1340,"vw":43.550462},{"c":43.5,"h":43.5,"l":43.5,"n":17,"o":43.5,"t":"2026-09-28T16:45:00Z","v":513,"vw":43.5},{"c":43.8,"h":43.81,"l":43.59,"n":85,"o":43.68,"t":"2026-09-28T17:00:00Z","v":2756,"vw":43.712887},{"c":43.64,"h":43.71,"l":43.64,"n":42,"o":43.675,"t":"2026-09-28T17:30:00Z","v":2264,"vw":43.701019},{"c":43.595,"h":43.595,"l":43.595,"n":24,"o":43.595,"t":"2026-09-28T17:45:00Z","v":729,"vw":43.595},{"c":43.51,"h":43.545,"l":43.51,"n":25,"o":43.545,"t":"2026-09-28T18:00:00Z","v":497,"vw":43.530417},{"c":43.49,"h":43.56,"l":43.49,"n":61,"o":43.53,"t":"2026-09-28T18:15:00Z","v":1352,"vw":43.539988},{"c":43.51,"h":43.535,"l":43.5,"n":60,"o":43.535,"t":"2026-09-28T18:45:00Z","v":1417,"vw":43.506875},{"c":43.49,"h":43.49,"l":43.49,"n":18,"o":43.49,"t":"2026-09-28T19:00:00Z","v":195,"vw":43.49},{"c":43.46,"h":43.46,"l":43.39,"n":176,"o":43.43,"t":"2026-09-28T19:15:00Z","v":3714,"vw":43.431428},{"c":43.42,"h":43.49,"l":43.42,"n":176,"o":43.43,"t":"2026-09-28T19:30:00Z","v":5738,"vw":43.456105},{"c":43.41,"h":43.46,"l":43.31,"n":713,"o":43.44,"t":"2026-09-28T19:45:00Z","v":29021,"vw":43.37678},{"c":43.38,"h":43.38,"l":43.38,"n":15,"o":43.38,"t":"2026-09-28T20:00:00Z","v":58616,"vw":43.38},{"c":43.69,"h":43.71,"l":43.44,"n":22,"o":43.44,"t":"2026-09-29T13:30:00Z","v":784,"vw":43.573333},{"c":43.495,"h":43.495,"l":43.495,"n":13,"o":43.495,"t":"2026-09-29T13:45:00Z","v":347,"vw":43.495},{"c":43.14,"h":43.33,"l":43.14,"n":83,"o":43.21,"t":"2026-09-29T14:00:00Z","v":4499,"vw":43.216146},{"c":43.1,"h":43.28,"l":43.1,"n":24,"o":43.28,"t":"2026-09-29T14:15:00Z","v":1068,"vw":43.173},{"c":43.09,"h":43.095,"l":43.09,"n":4,"o":43.095,"t":"2026-09-29T14:30:00Z","v":261,"vw":43.0925},{"c":43.1,"h":43.21,"l":43.1,"n":89,"o":43.1883,"t":"2026-09-29T14:45:00Z","v":6972,"vw":43.126875},{"c":42.99,"h":43.1,"l":42.99,"n":142,"o":43.08,"t":"2026-09-29T15:00:00Z","v":5698,"vw":43.036458},{"c":43,"h":43.04,"l":42.955,"n":60,"o":42.99,"t":"2026-09-29T15:15:00Z","v":2168,"vw":43.005625},{"c":42.845,"h":43.02,"l":42.81,"n":119,"o":43.0175,"t":"2026-09-29T15:30:00Z","v":5406,"vw":42.905893},{"c":42.625,"h":42.78,"l":42.46,"n":330,"o":42.78,"t":"2026-09-29T15:45:00Z","v":22963,"vw":42.581839},{"c":42.65,"h":42.73,"l":42.6,"n":92,"o":42.615,"t":"2026-09-29T16:00:00Z","v":6056,"vw":42.632764},{"c":42.45,"h":42.67,"l":42.45,"n":135,"o":42.67,"t":"2026-09-29T16:15:00Z","v":5147,"vw":42.555672},{"c":42.52,"h":42.52,"l":42.43,"n":104,"o":42.5,"t":"2026-09-29T16:30:00Z","v":4317,"vw":42.471031},{"c":42.68,"h":42.76,"l":42.445,"n":92,"o":42.68,"t":"2026-09-29T16:45:00Z","v":5648,"vw":42.633896},{"c":42.32,"h":42.63,"l":42.315,"n":159,"o":42.5,"t":"2026-09-29T17:00:00Z","v":5636,"vw":42.416379},{"c":42.375,"h":42.39,"l":42.3,"n":56,"o":42.33,"t":"2026-09-29T17:15:00Z","v":3061,"vw":42.36088},{"c":42.41,"h":42.48,"l":42.375,"n":176,"o":42.375,"t":"2026-09-29T17:30:00Z","v":5601,"vw":42.429166},{"c":42.3575,"h":42.44,"l":42.33,"n":100,"o":42.44,"t":"2026-09-29T17:45:00Z","v":3066,"vw":42.378676},{"c":42.33,"h":42.37,"l":42.25,"n":166,"o":42.33,"t":"2026-09-29T18:00:00Z","v":6999,"vw":42.329008},{"c":42.32,"h":42.36,"l":42.3,"n":107,"o":42.32,"t":"2026-09-29T18:15:00Z","v":4613,"vw":42.338331},{"c":42.33,"h":42.41,"l":42.33,"n":83,"o":42.36,"t":"2026-09-29T18:30:00Z","v":3652,"vw":42.366669},{"c":42.4,"h":42.43,"l":42.35,"n":83,"o":42.4,"t":"2026-09-29T18:45:00Z","v":2823,"vw":42.392982},{"c":42.4,"h":42.475,"l":42.395,"n":98,"o":42.43,"t":"2026-09-29T19:00:00Z","v":2604,"vw":42.416095},{"c":42.44,"h":42.56,"l":42.395,"n":155,"o":42.395,"t":"2026-09-29T19:15:00Z","v":5969,"vw":42.440675},{"c":42.43,"h":42.47,"l":42.43,"n":168,"o":42.47,"t":"2026-09-29T19:30:00Z","v":4729,"vw":42.460792},{"c":42.36,"h":42.51,"l":42.28,"n":986,"o":42.45,"t":"2026-09-29T19:45:00Z","v":36645,"vw":42.411988},{"c":42.36,"h":42.36,"l":42.36,"n":11,"o":42.36,"t":"2026-09-29T20:00:00Z","v":50339,"vw":42.36},{"c":42.21,"h":42.55,"l":42.205,"n":54,"o":42.4,"t":"2026-09-30T13:30:00Z","v":2453,"vw":42.366568},{"c":42.325,"h":42.65,"l":42.325,"n":30,"o":42.55,"t":"2026-09-30T13:45:00Z","v":1280,"vw":42.425668},{"c":42.57,"h":42.57,"l":42.06,"n":27,"o":42.34,"t":"2026-09-30T14:00:00Z","v":1143,"vw":42.34125},{"c":42.46,"h":42.46,"l":42.35,"n":61,"o":42.38,"t":"2026-09-30T14:15:00Z","v":2597,"vw":42.414199},{"c":42.3,"h":42.37,"l":42.2,"n":73,"o":42.37,"t":"2026-09-30T14:30:00Z","v":2109,"vw":42.251489},{"c":42.31,"h":42.31,"l":42.19,"n":50,"o":42.28,"t":"2026-09-30T14:45:00Z","v":3036,"vw":42.263296},{"c":42.28,"h":42.28,"l":42.28,"n":2,"o":42.28,"t":"2026-09-30T15:00:00Z","v":101,"vw":42.28},{"c":42.29,"h":42.33,"l":42.2,"n":120,"o":42.33,"t":"2026-09-30T15:15:00Z","v":2974,"vw":42.247659},{"c":42.29,"h":42.295,"l":42.24,"n":90,"o":42.295,"t":"2026-09-30T15:30:00Z","v":1721,"vw":42.267897},{"c":42.36,"h":42.36,"l":42.35,"n":26,"o":42.35,"t":"2026-09-30T15:45:00Z","v":1163,"vw":42.35274},{"c":42.39,"h":42.5,"l":42.39,"n":167,"o":42.485,"t":"2026-09-30T16:00:00Z","v":4860,"vw":42.458043},{"c":42.3,"h":42.39,"l":42.3,"n":70,"o":42.39,"t":"2026-09-30T16:15:00Z","v":1888,"vw":42.363847},{"c":42.2,"h":42.23,"l":42.19,"n":56,"o":42.23,"t":"2026-09-30T16:30:00Z","v":2432,"vw":42.207489},{"c":42.195,"h":42.28,"l":42.17,"n":97,"o":42.2,"t":"2026-09-30T17:00:00Z","v":11522,"vw":42.183372},{"c":42.04,"h":42.18,"l":42.04,"n":87,"o":42.18,"t":"2026-09-30T17:15:00Z","v":1978,"vw":42.113926},{"c":42.1,"h":42.1,"l":42.02,"n":54,"o":42.02,"t":"2026-09-30T17:30:00Z","v":1897,"vw":42.064584},{"c":42.08,"h":42.08,"l":42.08,"n":14,"o":42.08,"t":"2026-09-30T17:45:00Z","v":307,"vw":42.08},{"c":42.05,"h":42.06,"l":42.05,"n":45,"o":42.06,"t":"2026-09-30T18:00:00Z","v":1488,"vw":42.051992},{"c":42.18,"h":42.185,"l":42.04,"n":153,"o":42.07,"t":"2026-09-30T18:15:00Z","v":5310,"vw":42.101532},{"c":42.19,"h":42.225,"l":42.19,"n":50,"o":42.19,"t":"2026-09-30T18:30:00Z","v":1169,"vw":42.201},{"c":42.16,"h":42.16,"l":42.15,"n":59,"o":42.15,"t":"2026-09-30T18:45:00Z","v":1350,"vw":42.15479},{"c":42.18,"h":42.18,"l":42.18,"n":45,"o":42.18,"t":"2026-09-30T19:00:00Z","v":900,"vw":42.18},{"c":42.25,"h":42.25,"l":42.21,"n":108,"o":42.23,"t":"2026-09-30T19:15:00Z","v":2370,"vw":42.22224},{"c":42.34,"h":42.425,"l":42.27,"n":316,"o":42.27,"t":"2026-09-30T19:30:00Z","v":7753,"vw":42.329664},{"c":42.35,"h":42.45,"l":42.315,"n":582,"o":42.44,"t":"2026-09-30T19:45:00Z","v":20306,"vw":42.396308},{"c":42.37,"h":42.37,"l":42.37,"n":11,"o":42.37,"t":"2026-09-30T20:00:00Z","v":81855,"vw":42.37},{"c":41.785,"h":42.37,"l":41.785,"n":98,"o":42.37,"t":"2026-10-01T13:30:00Z","v":2644,"vw":42.147277},{"c":41.95,"h":41.97,"l":41.82,"n":70,"o":41.9625,"t":"2026-10-01T13:45:00Z","v":4064,"vw":41.84662},{"c":41.7017,"h":41.83,"l":41.7017,"n":31,"o":41.83,"t":"2026-10-01T14:00:00Z","v":1329,"vw":41.75967},{"c":41.75,"h":41.87,"l":41.75,"n":58,"o":41.75,"t":"2026-10-01T14:15:00Z","v":1519,"vw":41.790417},{"c":42.05,"h":42.05,"l":41.76,"n":46,"o":41.77,"t":"2026-10-01T14:30:00Z","v":1488,"vw":41.808571},{"c":41.99,"h":42.1,"l":41.99,"n":61,"o":42.01,"t":"2026-10-01T14:45:00Z","v":1698,"vw":42.069344},{"c":42,"h":42.045,"l":41.91,"n":98,"o":42,"t":"2026-10-01T15:00:00Z","v":2025,"vw":41.988571},{"c":42.02,"h":42.1,"l":42.02,"n":64,"o":42.08,"t":"2026-10-01T15:15:00Z","v":6585,"vw":42.027364},{"c":42.08,"h":42.1,"l":42.04,"n":98,"o":42.09,"t":"2026-10-01T15:30:00Z","v":2226,"vw":42.062277},{"c":42.275,"h":42.275,"l":42.07,"n":25,"o":42.13,"t":"2026-10-01T15:45:00Z","v":965,"vw":42.183136},{"c":42.51,"h":42.51,"l":42.26,"n":57,"o":42.2601,"t":"2026-10-01T16:00:00Z","v":2542,"vw":42.390875},{"c":42.52,"h":42.58,"l":42.5,"n":92,"o":42.58,"t":"2026-10-01T16:15:00Z","v":1802,"vw":42.545895},{"c":42.62,"h":42.62,"l":42.61,"n":17,"o":42.61,"t":"2026-10-01T16:30:00Z","v":880,"vw":42.611834},{"c":42.62,"h":42.7,"l":42.62,"n":65,"o":42.7,"t":"2026-10-01T16:45:00Z","v":1775,"vw":42.669225},{"c":42.68,"h":42.68,"l":42.57,"n":79,"o":42.57,"t":"2026-10-01T17:00:00Z","v":1458,"vw":42.628571},{"c":42.75,"h":42.75,"l":42.64,"n":35,"o":42.64,"t":"2026-10-01T17:15:00Z","v":790,"vw":42.713333},{"c":42.72,"h":42.72,"l":42.69,"n":76,"o":42.7,"t":"2026-10-01T17:30:00Z","v":930,"vw":42.703051},{"c":42.65,"h":42.725,"l":42.62,"n":123,"o":42.725,"t":"2026-10-01T17:45:00Z","v":2978,"vw":42.657215},{"c":42.63,"h":42.63,"l":42.56,"n":111,"o":42.57,"t":"2026-10-01T18:00:00Z","v":2253,"vw":42.591719},{"c":42.57,"h":42.63,"l":42.56,"n":68,"o":42.62,"t":"2026-10-01T18:15:00Z","v":1508,"vw":42.588889},{"c":42.695,"h":42.695,"l":42.6,"n":45,"o":42.6,"t":"2026-10-01T18:30:00Z","v":1558,"vw":42.649167},{"c":42.655,"h":42.66,"l":42.655,"n":12,"o":42.66,"t":"2026-10-01T18:45:00Z","v":398,"vw":42.656493},{"c":42.65,"h":42.69,"l":42.65,"n":54,"o":42.68,"t":"2026-10-01T19:00:00Z","v":1212,"vw":42.68},{"c":42.72,"h":42.72,"l":42.58,"n":211,"o":42.67,"t":"2026-10-01T19:15:00Z","v":11527,"vw":42.623855},{"c":42.66,"h":42.72,"l":42.59,"n":197,"o":42.72,"t":"2026-10-01T19:30:00Z","v":6442,"vw":42.646753},{"c":42.92,"h":42.96,"l":42.66,"n":1339,"o":42.66,"t":"2026-10-01T19:45:00Z","v":37827,"vw":42.874848},{"c":42.92,"h":42.92,"l":42.92,"n":17,"o":42.92,"t":"2026-10-01T20:00:00Z","v":67635,"vw":42.92},{"c":43.755,"h":43.755,"l":43.33,"n":42,"o":43.33,"t":"2026-10-02T13:30:00Z","v":2247,"vw":43.464933},{"c":43.44,"h":43.54,"l":43.44,"n":21,"o":43.54,"t":"2026-10-02T13:45:00Z","v":332,"vw":43.49},{"c":43.58,"h":43.6,"l":43.37,"n":54,"o":43.37,"t":"2026-10-02T14:00:00Z","v":1658,"vw":43.567918},{"c":43.47,"h":43.51,"l":43.47,"n":72,"o":43.5,"t":"2026-10-02T14:15:00Z","v":2765,"vw":43.499654},{"c":43.595,"h":43.595,"l":43.595,"n":3,"o":43.595,"t":"2026-10-02T14:30:00Z","v":179,"vw":43.595},{"c":43.485,"h":43.69,"l":43.485,"n":17,"o":43.69,"t":"2026-10-02T14:45:00Z","v":424,"vw":43.606667},{"c":43.47,"h":43.52,"l":43.43,"n":102,"o":43.47,"t":"2026-10-02T15:00:00Z","v":3472,"vw":43.467254},{"c":43.38,"h":43.38,"l":43.29,"n":30,"o":43.36,"t":"2026-10-02T15:15:00Z","v":980,"vw":43.360027},{"c":43.405,"h":43.405,"l":43.405,"n":5,"o":43.405,"t":"2026-10-02T15:30:00Z","v":217,"vw":43.405},{"c":43.33,"h":43.34,"l":43.33,"n":45,"o":43.34,"t":"2026-10-02T15:45:00Z","v":1280,"vw":43.331429},{"c":43.25,"h":43.29,"l":43.2,"n":95,"o":43.28,"t":"2026-10-02T16:00:00Z","v":2552,"vw":43.262308},{"c":43.26,"h":43.31,"l":43.26,"n":42,"o":43.3,"t":"2026-10-02T16:15:00Z","v":1081,"vw":43.294},{"c":43.275,"h":43.275,"l":43.275,"n":12,"o":43.275,"t":"2026-10-02T16:30:00Z","v":171,"vw":43.275},{"c":43.35,"h":43.35,"l":43.29,"n":71,"o":43.29,"t":"2026-10-02T16:45:00Z","v":1843,"vw":43.303},{"c":43.32,"h":43.33,"l":43.32,"n":29,"o":43.33,"t":"2026-10-02T17:00:00Z","v":510,"vw":43.325},{"c":43.29,"h":43.29,"l":43.27,"n":11,"o":43.27,"t":"2026-10-02T17:15:00Z","v":341,"vw":43.28},{"c":43.3,"h":43.3,"l":43.3,"n":16,"o":43.3,"t":"2026-10-02T17:30:00Z","v":304,"vw":43.3},{"c":43.34,"h":43.34,"l":43.275,"n":23,"o":43.275,"t":"2026-10-02T18:00:00Z","v":441,"vw":43.315484},{"c":43.42,"h":43.46,"l":43.28,"n":104,"o":43.28,"t":"2026-10-02T18:15:00Z","v":3901,"vw":43.379165},{"c":43.51,"h":43.51,"l":43.455,"n":36,"o":43.475,"t":"2026-10-02T18:30:00Z","v":1229,"vw":43.470257},{"c":43.485,"h":43.56,"l":43.485,"n":78,"o":43.5,"t":"2026-10-02T18:45:00Z","v":2140,"vw":43.499785},{"c":43.6,"h":43.6,"l":43.59,"n":108,"o":43.59,"t":"2026-10-02T19:15:00Z","v":3375,"vw":43.596378},{"c":43.71,"h":43.71,"l":43.61,"n":175,"o":43.64,"t":"2026-10-02T19:30:00Z","v":4871,"vw":43.631663},{"c":43.63,"h":43.74,"l":43.62,"n":718,"o":43.71,"t":"2026-10-02T19:45:00Z","v":20683,"vw":43.676087},{"c":43.8,"h":43.8,"l":43.65,"n":11,"o":43.65,"t":"2026-10-02T20:00:00Z","v":67873,"vw":43.650228},{"c":43.7,"h":43.7,"l":43.58,"n":14,"o":43.58,"t":"2026-10-05T13:30:00Z","v":628,"vw":43.637702},{"c":43.51,"h":43.51,"l":43.51,"n":6,"o":43.51,"t":"2026-10-05T13:45:00Z","v":118,"vw":43.51},{"c":43.595,"h":43.65,"l":43.595,"n":13,"o":43.65,"t":"2026-10-05T14:15:00Z","v":263,"vw":43.6225},{"c":43.49,"h":43.68,"l":43.45,"n":169,"o":43.59,"t":"2026-10-05T14:30:00Z","v":8913,"vw":43.569039},{"c":43.41,"h":43.47,"l":43.37,"n":54,"o":43.47,"t":"2026-10-05T14:45:00Z","v":3095,"vw":43.414506},{"c":43.42,"h":43.475,"l":43.42,"n":7,"o":43.475,"t":"2026-10-05T15:00:00Z","v":229,"vw":43.448684},{"c":43.465,"h":43.465,"l":43.465,"n":6,"o":43.465,"t":"2026-10-05T15:15:00Z","v":380,"vw":43.465},{"c":43.44,"h":43.44,"l":43.41,"n":29,"o":43.41,"t":"2026-10-05T15:30:00Z","v":1229,"vw":43.423992},{"c":43.6,"h":43.6,"l":43.49,"n":65,"o":43.49,"t":"2026-10-05T15:45:00Z","v":2539,"vw":43.519375},{"c":43.7,"h":43.7,"l":43.58,"n":32,"o":43.58,"t":"2026-10-05T16:00:00Z","v":1242,"vw":43.651111},{"c":43.69,"h":43.7,"l":43.66,"n":99,"o":43.66,"t":"2026-10-05T16:15:00Z","v":5096,"vw":43.675827},{"c":43.75,"h":43.75,"l":43.68,"n":30,"o":43.685,"t":"2026-10-05T16:30:00Z","v":1600,"vw":43.710241},{"c":43.6,"h":43.77,"l":43.6,"n":86,"o":43.73,"t":"2026-10-05T16:45:00Z","v":5762,"vw":43.691567},{"c":43.58,"h":43.58,"l":43.56,"n":18,"o":43.56,"t":"2026-10-05T17:00:00Z","v":699,"vw":43.572},{"c":43.54,"h":43.6,"l":43.52,"n":137,"o":43.6,"t":"2026-10-05T17:15:00Z","v":5973,"vw":43.552992},{"c":43.56,"h":43.56,"l":43.5,"n":57,"o":43.52,"t":"2026-10-05T17:30:00Z","v":1463,"vw":43.530714},{"c":43.44,"h":43.53,"l":43.42,"n":101,"o":43.53,"t":"2026-10-05T17:45:00Z","v":3475,"vw":43.471936},{"c":43.39,"h":43.44,"l":43.39,"n":41,"o":43.44,"t":"2026-10-05T18:00:00Z","v":1545,"vw":43.429091},{"c":43.52,"h":43.56,"l":43.52,"n":21,"o":43.56,"t":"2026-10-05T18:30:00Z","v":1603,"vw":43.553077},{"c":43.56,"h":43.56,"l":43.5,"n":39,"o":43.51,"t":"2026-10-05T18:45:00Z","v":1186,"vw":43.520308},{"c":43.52,"h":43.555,"l":43.52,"n":45,"o":43.555,"t":"2026-10-05T19:00:00Z","v":960,"vw":43.54625},{"c":43.545,"h":43.585,"l":43.535,"n":97,"o":43.58,"t":"2026-10-05T19:15:00Z","v":2291,"vw":43.56},{"c":43.44,"h":43.53,"l":43.41,"n":300,"o":43.53,"t":"2026-10-05T19:30:00Z","v":8524,"vw":43.480125},{"c":43.44,"h":43.49,"l":43.295,"n":790,"o":43.48,"t":"2026-10-05T19:45:00Z","v":29832,"vw":43.389784},{"c":43.43,"h":43.43,"l":43.43,"n":9,"o":43.43,"t":"2026-10-05T20:00:00Z","v":35566,"vw":43.43},{"c":43.715,"h":43.715,"l":43.63,"n":27,"o":43.63,"t":"2026-10-06T13:30:00Z","v":932,"vw":43.658923},{"c":43.97,"h":43.97,"l":43.92,"n":3,"o":43.92,"t":"2026-10-06T14:00:00Z","v":244,"vw":43.945},{"c":43.79,"h":43.79,"l":43.79,"n":9,"o":43.79,"t":"2026-10-06T14:15:00Z","v":402,"vw":43.79},{"c":43.6,"h":43.64,"l":43.59,"n":59,"o":43.64,"t":"2026-10-06T14:30:00Z","v":2354,"vw":43.601505},{"c":43.67,"h":43.875,"l":43.545,"n":249,"o":43.595,"t":"2026-10-06T14:45:00Z","v":8225,"vw":43.654246},{"c":43.74,"h":43.74,"l":43.64,"n":31,"o":43.64,"t":"2026-10-06T15:00:00Z","v":817,"vw":43.715},{"c":43.68,"h":43.68,"l":43.61,"n":16,"o":43.61,"t":"2026-10-06T15:30:00Z","v":403,"vw":43.656667},{"c":43.555,"h":43.71,"l":43.555,"n":143,"o":43.69,"t":"2026-10-06T15:45:00Z","v":8043,"vw":43.647529},{"c":43.56,"h":43.56,"l":43.4701,"n":89,"o":43.515,"t":"2026-10-06T16:15:00Z","v":3508,"vw":43.510145},{"c":43.5798,"h":43.5798,"l":43.53,"n":19,"o":43.53,"t":"2026-10-06T16:30:00Z","v":501,"vw":43.552854},{"c":43.61,"h":43.61,"l":43.59,"n":13,"o":43.59,"t":"2026-10-06T16:45:00Z","v":367,"vw":43.6},{"c":43.565,"h":43.57,"l":43.565,"n":36,"o":43.57,"t":"2026-10-06T17:00:00Z","v":1264,"vw":43.56625},{"c":43.56,"h":43.56,"l":43.56,"n":5,"o":43.56,"t":"2026-10-06T17:15:00Z","v":188,"vw":43.56},{"c":43.49,"h":43.51,"l":43.48,"n":36,"o":43.51,"t":"2026-10-06T17:30:00Z","v":1020,"vw":43.487874},{"c":43.44,"h":43.47,"l":43.43,"n":66,"o":43.47,"t":"2026-10-06T17:45:00Z","v":2640,"vw":43.446761},{"c":43.455,"h":43.46,"l":43.455,"n":9,"o":43.46,"t":"2026-10-06T18:00:00Z","v":307,"vw":43.458031},{"c":43.44,"h":43.47,"l":43.44,"n":35,"o":43.45,"t":"2026-10-06T18:30:00Z","v":1746,"vw":43.452494},{"c":43.43,"h":43.43,"l":43.43,"n":48,"o":43.43,"t":"2026-10-06T18:45:00Z","v":1436,"vw":43.43},{"c":43.44,"h":43.48,"l":43.44,"n":52,"o":43.45,"t":"2026-10-06T19:00:00Z","v":1901,"vw":43.455975},{"c":43.475,"h":43.5,"l":43.39,"n":135,"o":43.44,"t":"2026-10-06T19:15:00Z","v":6737,"vw":43.454352},{"c":43.38,"h":43.46,"l":43.38,"n":145,"o":43.46,"t":"2026-10-06T19:30:00Z","v":5228,"vw":43.402885},{"c":43.32,"h":43.43,"l":43.3,"n":516,"o":43.375,"t":"2026-10-06T19:45:00Z","v":19668,"vw":43.373759},{"c":43.32,"h":43.32,"l":43.32,"n":6,"o":43.32,"t":"2026-10-06T20:00:00Z","v":19874,"vw":43.32},{"c":43.12,"h":43.12,"l":43.12,"n":1,"o":43.12,"t":"2026-10-07T13:15:00Z","v":100,"vw":43.12},{"c":43.05,"h":43.06,"l":43.05,"n":7,"o":43.06,"t":"2026-10-07T13:30:00Z","v":954,"vw":43.051057},{"c":42.7,"h":42.7,"l":42.45,"n":164,"o":42.69,"t":"2026-10-07T13:45:00Z","v":12932,"vw":42.541639},{"c":42.74,"h":42.75,"l":42.74,"n":11,"o":42.75,"t":"2026-10-07T14:00:00Z","v":431,"vw":42.746667},{"c":42.685,"h":42.69,"l":42.52,"n":92,"o":42.63,"t":"2026-10-07T14:30:00Z","v":5499,"vw":42.656745},{"c":42.56,"h":42.66,"l":42.55,"n":137,"o":42.58,"t":"2026-10-07T14:45:00Z","v":3508,"vw":42.571656},{"c":42.68,"h":42.68,"l":42.53,"n":232,"o":42.555,"t":"2026-10-07T15:00:00Z","v":10792,"vw":42.624728},{"c":42.71,"h":42.71,"l":42.59,"n":106,"o":42.595,"t":"2026-10-07T15:15:00Z","v":4284,"vw":42.638325},{"c":42.515,"h":42.87,"l":42.5,"n":233,"o":42.69,"t":"2026-10-07T15:30:00Z","v":14930,"vw":42.684368},{"c":42.455,"h":42.515,"l":42.31,"n":330,"o":42.51,"t":"2026-10-07T15:45:00Z","v":15839,"vw":42.407614},{"c":42.465,"h":42.52,"l":42.445,"n":77,"o":42.455,"t":"2026-10-07T16:00:00Z","v":3444,"vw":42.479483},{"c":42.55,"h":42.61,"l":42.475,"n":182,"o":42.52,"t":"2026-10-07T16:15:00Z","v":9647,"vw":42.544201},{"c":42.55,"h":42.56,"l":42.525,"n":129,"o":42.525,"t":"2026-10-07T16:30:00Z","v":3058,"vw":42.550923},{"c":42.68,"h":42.7,"l":42.59,"n":194,"o":42.59,"t":"2026-10-07T16:45:00Z","v":12543,"vw":42.64691},{"c":42.68,"h":42.73,"l":42.64,"n":122,"o":42.64,"t":"2026-10-07T17:00:00Z","v":5097,"vw":42.689687},{"c":42.735,"h":42.8,"l":42.685,"n":130,"o":42.75,"t":"2026-10-07T17:15:00Z","v":6618,"vw":42.739329},{"c":42.7,"h":42.715,"l":42.65,"n":74,"o":42.7,"t":"2026-10-07T17:30:00Z","v":2526,"vw":42.692879},{"c":42.53,"h":42.765,"l":42.53,"n":234,"o":42.66,"t":"2026-10-07T17:45:00Z","v":8702,"vw":42.62048},{"c":42.515,"h":42.515,"l":42.49,"n":25,"o":42.49,"t":"2026-10-07T18:00:00Z","v":639,"vw":42.506667},{"c":42.545,"h":42.58,"l":42.48,"n":146,"o":42.48,"t":"2026-10-07T18:15:00Z","v":6603,"vw":42.534464},{"c":42.635,"h":42.66,"l":42.58,"n":126,"o":42.58,"t":"2026-10-07T18:30:00Z","v":4917,"vw":42.609296},{"c":42.58,"h":42.645,"l":42.58,"n":93,"o":42.61,"t":"2026-10-07T18:45:00Z","v":3396,"vw":42.626863},{"c":42.515,"h":42.59,"l":42.49,"n":137,"o":42.59,"t":"2026-10-07T19:00:00Z","v":3502,"vw":42.543426},{"c":42.55,"h":42.55,"l":42.47,"n":176,"o":42.47,"t":"2026-10-07T19:15:00Z","v":5548,"vw":42.517903},{"c":42.51,"h":42.55,"l":42.5,"n":135,"o":42.52,"t":"2026-10-07T19:30:00Z","v":4610,"vw":42.518461},{"c":42.32,"h":42.51,"l":42.3,"n":810,"o":42.51,"t":"2026-10-07T19:45:00Z","v":24187,"vw":42.378951},{"c":42.35,"h":42.35,"l":42.35,"n":11,"o":42.35,"t":"2026-10-07T20:00:00Z","v":32139,"vw":42.35},{"c":42.265,"h":42.32,"l":42.14,"n":88,"o":42.14,"t":"2026-10-08T13:30:00Z","v":3010,"vw":42.177953},{"c":42.3,"h":42.3,"l":42.2,"n":39,"o":42.265,"t":"2026-10-08T13:45:00Z","v":1708,"vw":42.261615},{"c":42.27,"h":42.27,"l":42.27,"n":11,"o":42.27,"t":"2026-10-08T14:00:00Z","v":390,"vw":42.27},{"c":42.205,"h":42.205,"l":42.205,"n":23,"o":42.205,"t":"2026-10-08T14:15:00Z","v":676,"vw":42.205},{"c":42.19,"h":42.3,"l":42.19,"n":46,"o":42.25,"t":"2026-10-08T14:30:00Z","v":2962,"vw":42.248},{"c":42.04,"h":42.2,"l":42.04,"n":131,"o":42.2,"t":"2026-10-08T14:45:00Z","v":5368,"vw":42.102706},{"c":42.03,"h":42.04,"l":41.99,"n":75,"o":42.04,"t":"2026-10-08T15:00:00Z","v":4188,"vw":42.017717},{"c":42.07,"h":42.07,"l":42,"n":24,"o":42,"t":"2026-10-08T15:15:00Z","v":1194,"vw":42.048407},{"c":42.2,"h":42.2,"l":42.1,"n":75,"o":42.12,"t":"2026-10-08T15:30:00Z","v":3817,"vw":42.1465},{"c":42.2193,"h":42.25,"l":42.21,"n":113,"o":42.21,"t":"2026-10-08T15:45:00Z","v":3266,"vw":42.223209},{"c":42.25,"h":42.25,"l":42.2,"n":64,"o":42.2,"t":"2026-10-08T16:00:00Z","v":2368,"vw":42.221661},{"c":42.34,"h":42.43,"l":42.24,"n":121,"o":42.29,"t":"2026-10-08T16:15:00Z","v":4896,"vw":42.366334},{"c":42.36,"h":42.42,"l":42.35,"n":115,"o":42.395,"t":"2026-10-08T16:30:00Z","v":3698,"vw":42.379937},{"c":42.46,"h":42.48,"l":42.4,"n":105,"o":42.46,"t":"2026-10-08T16:45:00Z","v":4466,"vw":42.436368},{"c":42.59,"h":42.67,"l":42.51,"n":168,"o":42.51,"t":"2026-10-08T17:00:00Z","v":6154,"vw":42.587059},{"c":42.66,"h":42.74,"l":42.66,"n":102,"o":42.74,"t":"2026-10-08T17:15:00Z","v":5006,"vw":42.697559},{"c":42.85,"h":42.88,"l":42.705,"n":103,"o":42.705,"t":"2026-10-08T17:30:00Z","v":3331,"vw":42.797584},{"c":42.88,"h":42.88,"l":42.81,"n":58,"o":42.825,"t":"2026-10-08T17:45:00Z","v":1163,"vw":42.832694},{"c":42.85,"h":42.89,"l":42.835,"n":62,"o":42.835,"t":"2026-10-08T18:00:00Z","v":2213,"vw":42.881154},{"c":42.77,"h":42.865,"l":42.77,"n":47,"o":42.865,"t":"2026-10-08T18:15:00Z","v":1141,"vw":42.819306},{"c":42.77,"h":42.81,"l":42.77,"n":49,"o":42.81,"t":"2026-10-08T18:30:00Z","v":1425,"vw":42.798792},{"c":42.68,"h":42.72,"l":42.68,"n":50,"o":42.72,"t":"2026-10-08T18:45:00Z","v":1830,"vw":42.714167},{"c":42.67,"h":42.68,"l":42.67,"n":34,"o":42.68,"t":"2026-10-08T19:00:00Z","v":1178,"vw":42.678},{"c":42.705,"h":42.71,"l":42.66,"n":106,"o":42.66,"t":"2026-10-08T19:15:00Z","v":3552,"vw":42.683606},{"c":42.62,"h":42.64,"l":42.56,"n":77,"o":42.64,"t":"2026-10-08T19:30:00Z","v":3106,"vw":42.622481},{"c":42.67,"h":42.75,"l":42.61,"n":684,"o":42.61,"t":"2026-10-08T19:45:00Z","v":20586,"vw":42.687867},{"c":42.71,"h":42.71,"l":42.71,"n":9,"o":42.71,"t":"2026-10-08T20:00:00Z","v":34384,"vw":42.71},{"c":42.71,"h":42.71,"l":42.71,"n":2,"o":42.71,"t":"2026-10-08T20:30:00Z","v":801,"vw":42.71},{"c":42.8,"h":42.85,"l":42.56,"n":19,"o":42.63,"t":"2026-10-09T13:30:00Z","v":572,"vw":42.692868},{"c":42.64,"h":43,"l":42.59,"n":448,"o":42.94,"t":"2026-10-09T13:45:00Z","v":57369,"vw":42.912049},{"c":42.72,"h":42.9,"l":42.48,"n":63,"o":42.48,"t":"2026-10-09T14:00:00Z","v":2607,"vw":42.740564},{"c":42.84,"h":42.85,"l":42.77,"n":119,"o":42.82,"t":"2026-10-09T14:15:00Z","v":6698,"vw":42.832399},{"c":42.77,"h":42.84,"l":42.64,"n":130,"o":42.84,"t":"2026-10-09T14:30:00Z","v":5324,"vw":42.741947},{"c":42.73,"h":42.75,"l":42.73,"n":17,"o":42.745,"t":"2026-10-09T14:45:00Z","v":540,"vw":42.741667},{"c":42.77,"h":42.77,"l":42.64,"n":74,"o":42.64,"t":"2026-10-09T15:00:00Z","v":2763,"vw":42.738104},{"c":42.68,"h":42.79,"l":42.68,"n":86,"o":42.73,"t":"2026-10-09T15:15:00Z","v":3150,"vw":42.734763},{"c":42.64,"h":42.7,"l":42.61,"n":123,"o":42.7,"t":"2026-10-09T15:30:00Z","v":3167,"vw":42.651012},{"c":42.63,"h":42.63,"l":42.6,"n":47,"o":42.63,"t":"2026-10-09T15:45:00Z","v":1603,"vw":42.622857},{"c":42.51,"h":42.64,"l":42.51,"n":45,"o":42.63,"t":"2026-10-09T16:00:00Z","v":5908,"vw":42.628582},{"c":42.62,"h":42.62,"l":42.575,"n":17,"o":42.575,"t":"2026-10-09T16:15:00Z","v":604,"vw":42.584},{"c":42.51,"h":42.575,"l":42.51,"n":56,"o":42.575,"t":"2026-10-09T16:30:00Z","v":2852,"vw":42.538554},{"c":42.55,"h":42.55,"l":42.49,"n":91,"o":42.535,"t":"2026-10-09T16:45:00Z","v":3879,"vw":42.52753},{"c":42.535,"h":42.56,"l":42.535,"n":103,"o":42.54,"t":"2026-10-09T17:00:00Z","v":2231,"vw":42.542947},{"c":42.54,"h":42.6,"l":42.49,"n":114,"o":42.51,"t":"2026-10-09T17:15:00Z","v":5319,"vw":42.54197},{"c":42.62,"h":42.62,"l":42.61,"n":15,"o":42.62,"t":"2026-10-09T17:30:00Z","v":792,"vw":42.616},{"c":42.58,"h":42.62,"l":42.58,"n":80,"o":42.61,"t":"2026-10-09T17:45:00Z","v":3896,"vw":42.600041},{"c":42.52,"h":42.55,"l":42.5,"n":35,"o":42.55,"t":"2026-10-09T18:00:00Z","v":1489,"vw":42.525949},{"c":42.56,"h":42.58,"l":42.49,"n":91,"o":42.52,"t":"2026-10-09T18:15:00Z","v":2964,"vw":42.513529},{"c":42.595,"h":42.61,"l":42.58,"n":48,"o":42.59,"t":"2026-10-09T18:30:00Z","v":1836,"vw":42.59},{"c":42.695,"h":42.7,"l":42.6,"n":139,"o":42.6,"t":"2026-10-09T18:45:00Z","v":3109,"vw":42.656483},{"c":42.675,"h":42.69,"l":42.675,"n":97,"o":42.685,"t":"2026-10-09T19:00:00Z","v":2205,"vw":42.680385},{"c":42.63,"h":42.67,"l":42.63,"n":165,"o":42.67,"t":"2026-10-09T19:15:00Z","v":5996,"vw":42.64903},{"c":42.645,"h":42.69,"l":42.62,"n":177,"o":42.65,"t":"2026-10-09T19:30:00Z","v":6102,"vw":42.647597},{"c":42.48,"h":42.64,"l":42.48,"n":788,"o":42.62,"t":"2026-10-09T19:45:00Z","v":32841,"vw":42.553607},{"c":42.48,"h":42.48,"l":42.48,"n":11,"o":42.48,"t":"2026-10-09T20:00:00Z","v":30266,"vw":42.48},{"c":42.48,"h":42.48,"l":42.48,"n":2,"o":42.48,"t":"2026-10-09T20:45:00Z","v":1918,"vw":42.48},{"c":42.38,"h":42.38,"l":42.38,"n":2,"o":42.38,"t":"2026-10-12T09:00:00Z","v":190,"vw":42.38},{"c":43.335,"h":43.335,"l":42.51,"n":49,"o":42.51,"t":"2026-10-12T13:30:00Z","v":2433,"vw":42.715712},{"c":42.68,"h":43.21,"l":42.65,"n":70,"o":43.21,"t":"2026-10-12T13:45:00Z","v":3125,"vw":42.775407},{"c":43.09,"h":43.09,"l":42.76,"n":56,"o":42.76,"t":"2026-10-12T14:00:00Z","v":3483,"vw":42.842349},{"c":42.65,"h":42.82,"l":42.61,"n":21,"o":42.81,"t":"2026-10-12T14:15:00Z","v":1488,"vw":42.721318},{"c":42.7375,"h":42.85,"l":42.7375,"n":28,"o":42.85,"t":"2026-10-12T14:30:00Z","v":860,"vw":42.8325},{"c":42.82,"h":42.91,"l":42.82,"n":18,"o":42.91,"t":"2026-10-12T15:00:00Z","v":459,"vw":42.845},{"c":42.9,"h":42.9,"l":42.9,"n":10,"o":42.9,"t":"2026-10-12T15:15:00Z","v":330,"vw":42.9},{"c":42.93,"h":43.02,"l":42.93,"n":122,"o":42.98,"t":"2026-10-12T15:30:00Z","v":4186,"vw":42.971765},{"c":42.98,"h":42.98,"l":42.94,"n":12,"o":42.94,"t":"2026-10-12T15:45:00Z","v":362,"vw":42.96},{"c":42.99,"h":42.99,"l":42.98,"n":13,"o":42.98,"t":"2026-10-12T16:00:00Z","v":314,"vw":42.985},{"c":43,"h":43.02,"l":43,"n":21,"o":43.02,"t":"2026-10-12T16:15:00Z","v":660,"vw":43.012},{"c":43.08,"h":43.08,"l":43.02,"n":62,"o":43.08,"t":"2026-10-12T16:30:00Z","v":1753,"vw":43.07},{"c":43.06,"h":43.06,"l":43.04,"n":30,"o":43.05,"t":"2026-10-12T16:45:00Z","v":1078,"vw":43.048745},{"c":43.02,"h":43.02,"l":43.02,"n":2,"o":43.02,"t":"2026-10-12T17:00:00Z","v":108,"vw":43.02},{"c":43.03,"h":43.07,"l":43.01,"n":73,"o":43.065,"t":"2026-10-12T17:15:00Z","v":3620,"vw":43.056436},{"c":42.94,"h":42.96,"l":42.94,"n":33,"o":42.96,"t":"2026-10-12T17:30:00Z","v":918,"vw":42.95},{"c":43.01,"h":43.01,"l":42.96,"n":53,"o":42.96,"t":"2026-10-12T17:45:00Z","v":1478,"vw":42.982614},{"c":42.94,"h":42.99,"l":42.94,"n":37,"o":42.99,"t":"2026-10-12T18:00:00Z","v":1074,"vw":42.968334},{"c":43.005,"h":43.01,"l":43,"n":49,"o":43,"t":"2026-10-12T18:15:00Z","v":1408,"vw":43.003252},{"c":43.055,"h":43.055,"l":43.04,"n":40,"o":43.04,"t":"2026-10-12T18:30:00Z","v":1794,"vw":43.051811},{"c":43.04,"h":43.06,"l":43.04,"n":55,"o":43.06,"t":"2026-10-12T18:45:00Z","v":1386,"vw":43.052877},{"c":43.03,"h":43.05,"l":43.03,"n":104,"o":43.045,"t":"2026-10-12T19:00:00Z","v":2239,"vw":43.041469},{"c":42.99,"h":43.02,"l":42.99,"n":48,"o":43.02,"t":"2026-10-12T19:15:00Z","v":1491,"vw":43.008065},{"c":42.93,"h":42.95,"l":42.92,"n":48,"o":42.95,"t":"2026-10-12T19:30:00Z","v":1972,"vw":42.936686},{"c":42.76,"h":42.92,"l":42.71,"n":612,"o":42.91,"t":"2026-10-12T19:45:00Z","v":24086,"vw":42.777946},{"c":42.76,"h":42.769,"l":42.76,"n":7,"o":42.769,"t":"2026-10-12T20:00:00Z","v":19812,"vw":42.760046},{"c":43,"h":43,"l":43,"n":13,"o":43,"t":"2026-10-13T12:15:00Z","v":7997,"vw":43},{"c":43.055,"h":43.055,"l":42.89,"n":6,"o":42.89,"t":"2026-10-13T13:30:00Z","v":423,"vw":42.933421},{"c":42.72,"h":43.03,"l":42.72,"n":45,"o":43.02,"t":"2026-10-13T13:45:00Z","v":4312,"vw":42.956154},{"c":42.52,"h":42.71,"l":42.52,"n":63,"o":42.71,"t":"2026-10-13T14:00:00Z","v":1518,"vw":42.621765},{"c":42.8,"h":42.95,"l":42.71,"n":58,"o":42.73,"t":"2026-10-13T14:15:00Z","v":2635,"vw":42.795687},{"c":42.82,"h":42.82,"l":42.82,"n":38,"o":42.82,"t":"2026-10-13T14:30:00Z","v":5706,"vw":42.82},{"c":42.51,"h":42.51,"l":42.51,"n":5,"o":42.51,"t":"2026-10-13T14:45:00Z","v":314,"vw":42.51},{"c":42.96,"h":42.96,"l":42.96,"n":7,"o":42.96,"t":"2026-10-13T15:00:00Z","v":338,"vw":42.96},{"c":43,"h":43.01,"l":42.805,"n":89,"o":42.82,"t":"2026-10-13T15:15:00Z","v":5197,"vw":42.837665},{"c":43.01,"h":43.14,"l":42.83,"n":81,"o":43,"t":"2026-10-13T15:30:00Z","v":4341,"vw":43.007508},{"c":42.895,"h":43,"l":42.88,"n":363,"o":43,"t":"2026-10-13T15:45:00Z","v":18528,"vw":42.95579},{"c":42.82,"h":42.865,"l":42.75,"n":161,"o":42.84,"t":"2026-10-13T16:00:00Z","v":7742,"vw":42.809461},{"c":42.81,"h":42.81,"l":42.81,"n":10,"o":42.81,"t":"2026-10-13T16:15:00Z","v":121,"vw":42.81},{"c":42.79,"h":42.79,"l":42.69,"n":57,"o":42.72,"t":"2026-10-13T16:30:00Z","v":2467,"vw":42.717778},{"c":42.75,"h":42.75,"l":42.75,"n":20,"o":42.75,"t":"2026-10-13T16:45:00Z","v":389,"vw":42.75},{"c":42.72,"h":42.72,"l":42.72,"n":29,"o":42.72,"t":"2026-10-13T17:00:00Z","v":1201,"vw":42.72},{"c":42.725,"h":42.76,"l":42.72,"n":40,"o":42.76,"t":"2026-10-13T17:15:00Z","v":1410,"vw":42.746017},{"c":42.78,"h":42.78,"l":42.78,"n":26,"o":42.78,"t":"2026-10-13T17:30:00Z","v":697,"vw":42.78},{"c":42.67,"h":42.77,"l":42.67,"n":82,"o":42.77,"t":"2026-10-13T17:45:00Z","v":1785,"vw":42.726659},{"c":42.77,"h":42.79,"l":42.68,"n":116,"o":42.68,"t":"2026-10-13T18:00:00Z","v":3341,"vw":42.747473},{"c":42.82,"h":42.82,"l":42.76,"n":37,"o":42.76,"t":"2026-10-13T18:30:00Z","v":1354,"vw":42.808683},{"c":42.79,"h":42.81,"l":42.75,"n":91,"o":42.77,"t":"2026-10-13T18:45:00Z","v":2362,"vw":42.775013},{"c":42.77,"h":42.78,"l":42.75,"n":80,"o":42.78,"t":"2026-10-13T19:00:00Z","v":1279,"vw":42.771667},{"c":42.75,"h":42.8,"l":42.75,"n":61,"o":42.8,"t":"2026-10-13T19:15:00Z","v":942,"vw":42.773333},{"c":42.77,"h":42.81,"l":42.77,"n":108,"o":42.77,"t":"2026-10-13T19:30:00Z","v":2424,"vw":42.78771},{"c":42.69,"h":42.79,"l":42.69,"n":493,"o":42.76,"t":"2026-10-13T19:45:00Z","v":14734,"vw":42.742529},{"c":42.72,"h":42.72,"l":42.72,"n":6,"o":42.72,"t":"2026-10-13T20:00:00Z","v":22265,"vw":42.72},{"c":42.27,"h":42.51,"l":42.16,"n":12,"o":42.16,"t":"2026-10-14T13:30:00Z","v":923,"vw":42.231345},{"c":42.3,"h":42.3,"l":41.97,"n":27,"o":42.105,"t":"2026-10-14T13:45:00Z","v":847,"vw":42.109286},{"c":42.195,"h":42.25,"l":42.06,"n":57,"o":42.06,"t":"2026-10-14T14:00:00Z","v":1987,"vw":42.134231},{"c":42.35,"h":42.35,"l":42.35,"n":6,"o":42.35,"t":"2026-10-14T14:15:00Z","v":207,"vw":42.35},{"c":42.51,"h":42.51,"l":42.51,"n":15,"o":42.51,"t":"2026-10-14T14:30:00Z","v":536,"vw":42.51},{"c":42.59,"h":42.59,"l":42.45,"n":49,"o":42.51,"t":"2026-10-14T14:45:00Z","v":1564,"vw":42.508239},{"c":42.59,"h":42.67,"l":42.59,"n":42,"o":42.635,"t":"2026-10-14T15:00:00Z","v":1324,"vw":42.631667},{"c":42.6,"h":42.62,"l":42.55,"n":57,"o":42.58,"t":"2026-10-14T15:15:00Z","v":1699,"vw":42.57875},{"c":42.63,"h":42.69,"l":42.63,"n":41,"o":42.64,"t":"2026-10-14T15:30:00Z","v":1048,"vw":42.6575},{"c":42.67,"h":42.67,"l":42.67,"n":10,"o":42.67,"t":"2026-10-14T15:45:00Z","v":247,"vw":42.67},{"c":42.67,"h":42.81,"l":42.67,"n":187,"o":42.69,"t":"2026-10-14T16:00:00Z","v":16170,"vw":42.74417},{"c":42.53,"h":42.715,"l":42.4,"n":308,"o":42.715,"t":"2026-10-14T16:15:00Z","v":16587,"vw":42.618868},{"c":42.63,"h":42.63,"l":42.61,"n":25,"o":42.61,"t":"2026-10-14T16:30:00Z","v":2347,"vw":42.629048},{"c":42.68,"h":42.69,"l":42.56,"n":87,"o":42.59,"t":"2026-10-14T16:45:00Z","v":6830,"vw":42.643178},{"c":42.55,"h":42.69,"l":42.55,"n":94,"o":42.69,"t":"2026-10-14T17:00:00Z","v":9040,"vw":42.635114},{"c":42.57,"h":42.62,"l":42.5,"n":54,"o":42.51,"t":"2026-10-14T17:15:00Z","v":2117,"vw":42.548022},{"c":42.455,"h":42.52,"l":42.455,"n":63,"o":42.52,"t":"2026-10-14T17:30:00Z","v":1684,"vw":42.498333},{"c":42.46,"h":42.49,"l":42.46,"n":39,"o":42.46,"t":"2026-10-14T17:45:00Z","v":1433,"vw":42.471164},{"c":42.41,"h":42.48,"l":42.41,"n":47,"o":42.48,"t":"2026-10-14T18:00:00Z","v":1307,"vw":42.424167},{"c":42.455,"h":42.455,"l":42.455,"n":12,"o":42.455,"t":"2026-10-14T18:15:00Z","v":605,"vw":42.455},{"c":42.41,"h":42.43,"l":42.4,"n":64,"o":42.43,"t":"2026-10-14T18:30:00Z","v":1996,"vw":42.415},{"c":42.36,"h":42.38,"l":42.36,"n":45,"o":42.38,"t":"2026-10-14T18:45:00Z","v":776,"vw":42.37},{"c":42.47,"h":42.51,"l":42.47,"n":36,"o":42.47,"t":"2026-10-14T19:00:00Z","v":1491,"vw":42.474444},{"c":42.44,"h":42.5,"l":42.44,"n":56,"o":42.5,"t":"2026-10-14T19:15:00Z","v":1408,"vw":42.466238},{"c":42.375,"h":42.47,"l":42.35,"n":163,"o":42.47,"t":"2026-10-14T19:30:00Z","v":5013,"vw":42.394528},{"c":42.48,"h":42.6,"l":42.36,"n":832,"o":42.39,"t":"2026-10-14T19:45:00Z","v":28147,"vw":42.480109},{"c":42.51,"h":42.51,"l":42.51,"n":8,"o":42.51,"t":"2026-10-14T20:00:00Z","v":25285,"vw":42.51},{"c":42.74,"h":42.98,"l":42.61,"n":116,"o":42.8,"t":"2026-10-15T13:30:00Z","v":3976,"vw":42.788977},{"c":43.321506,"h":43.321506,"l":42.79,"n":3,"o":42.79,"t":"2026-10-15T13:45:00Z","v":325,"vw":42.994425},{"c":43.457893,"h":43.457893,"l":43.23,"n":30,"o":43.23,"t":"2026-10-15T14:00:00Z","v":758,"vw":43.308889},{"c":43.125,"h":43.49,"l":42.89,"n":227,"o":43.15,"t":"2026-10-15T14:15:00Z","v":7342,"vw":43.129748},{"c":43.32,"h":43.32,"l":43.26,"n":12,"o":43.26,"t":"2026-10-15T14:30:00Z","v":350,"vw":43.28},{"c":43.17,"h":43.26,"l":43.06,"n":128,"o":43.06,"t":"2026-10-15T14:45:00Z","v":3561,"vw":43.206876},{"c":43.02,"h":43.25,"l":43.02,"n":113,"o":43.25,"t":"2026-10-15T15:00:00Z","v":2173,"vw":43.15511},{"c":42.72,"h":42.99,"l":42.72,"n":52,"o":42.99,"t":"2026-10-15T15:15:00Z","v":1838,"vw":42.893262},{"c":42.95,"h":42.97,"l":42.95,"n":32,"o":42.97,"t":"2026-10-15T15:30:00Z","v":792,"vw":42.961247},{"c":43.02,"h":43.07,"l":42.98,"n":109,"o":42.98,"t":"2026-10-15T15:45:00Z","v":4221,"vw":42.988925},{"c":42.9,"h":43,"l":42.9,"n":90,"o":42.935,"t":"2026-10-15T16:00:00Z","v":3830,"vw":42.959677},{"c":42.94,"h":42.95,"l":42.87,"n":47,"o":42.89,"t":"2026-10-15T16:15:00Z","v":1072,"vw":42.914},{"c":42.975,"h":42.975,"l":42.92,"n":21,"o":42.93,"t":"2026-10-15T16:30:00Z","v":491,"vw":42.93875},{"c":42.93,"h":42.97,"l":42.91,"n":90,"o":42.91,"t":"2026-10-15T16:45:00Z","v":1730,"vw":42.949075},{"c":42.985,"h":42.99,"l":42.94,"n":24,"o":42.99,"t":"2026-10-15T17:00:00Z","v":565,"vw":42.96375},{"c":42.895,"h":42.99,"l":42.895,"n":35,"o":42.95,"t":"2026-10-15T17:15:00Z","v":817,"vw":42.945},{"c":42.98,"h":43.02,"l":42.95,"n":43,"o":42.95,"t":"2026-10-15T17:30:00Z","v":786,"vw":42.989528},{"c":42.83,"h":42.98,"l":42.83,"n":142,"o":42.9,"t":"2026-10-15T17:45:00Z","v":3234,"vw":42.896349},{"c":42.79,"h":42.85,"l":42.79,"n":40,"o":42.845,"t":"2026-10-15T18:00:00Z","v":1206,"vw":42.833439},{"c":42.94,"h":42.97,"l":42.86,"n":181,"o":42.9,"t":"2026-10-15T18:15:00Z","v":7969,"vw":42.902049},{"c":42.95,"h":43.01,"l":42.94,"n":55,"o":42.95,"t":"2026-10-15T18:30:00Z","v":1949,"vw":42.963235},{"c":42.86,"h":42.955,"l":42.86,"n":124,"o":42.92,"t":"2026-10-15T18:45:00Z","v":2931,"vw":42.901429},{"c":43.03,"h":43.03,"l":42.84,"n":160,"o":42.85,"t":"2026-10-15T19:00:00Z","v":8899,"vw":42.944455},{"c":43.23,"h":43.23,"l":43.06,"n":123,"o":43.06,"t":"2026-10-15T19:15:00Z","v":3236,"vw":43.136046},{"c":43.21,"h":43.27,"l":43.18,"n":398,"o":43.2,"t":"2026-10-15T19:30:00Z","v":10553,"vw":43.215729},{"c":43.16,"h":43.205,"l":42.9,"n":1144,"o":43.205,"t":"2026-10-15T19:45:00Z","v":38827,"vw":43.104071},{"c":43.13,"h":43.13,"l":43.13,"n":11,"o":43.13,"t":"2026-10-15T20:00:00Z","v":21840,"vw":43.13},{"c":43.69,"h":43.8,"l":43.11,"n":55,"o":43.27,"t":"2026-10-16T13:30:00Z","v":4136,"vw":43.295924},{"c":43.9,"h":43.9,"l":43.9,"n":9,"o":43.9,"t":"2026-10-16T13:45:00Z","v":369,"vw":43.9},{"c":43.46,"h":43.68,"l":43.46,"n":37,"o":43.62,"t":"2026-10-16T14:00:00Z","v":1578,"vw":43.612742},{"c":43.775,"h":43.775,"l":43.775,"n":3,"o":43.775,"t":"2026-10-16T14:15:00Z","v":117,"vw":43.775},{"c":43.63,"h":43.67,"l":43.63,"n":12,"o":43.67,"t":"2026-10-16T14:30:00Z","v":459,"vw":43.646667},{"c":43.75,"h":43.75,"l":43.75,"n":20,"o":43.75,"t":"2026-10-16T15:15:00Z","v":495,"vw":43.75},{"c":43.65,"h":43.66,"l":43.65,"n":19,"o":43.66,"t":"2026-10-16T15:30:00Z","v":543,"vw":43.655},{"c":43.55,"h":43.55,"l":43.48,"n":96,"o":43.48,"t":"2026-10-16T15:45:00Z","v":5450,"vw":43.48702},{"c":43.48,"h":43.48,"l":43.48,"n":12,"o":43.48,"t":"2026-10-16T16:00:00Z","v":226,"vw":43.48},{"c":43.25,"h":43.31,"l":43.24,"n":80,"o":43.31,"t":"2026-10-16T16:15:00Z","v":3254,"vw":43.252212},{"c":43.21,"h":43.21,"l":43.075,"n":76,"o":43.2,"t":"2026-10-16T16:45:00Z","v":2414,"vw":43.143294},{"c":43.16,"h":43.17,"l":43.1175,"n":40,"o":43.14,"t":"2026-10-16T17:00:00Z","v":1128,"vw":43.143929},{"c":43.28,"h":43.305,"l":43.2,"n":90,"o":43.305,"t":"2026-10-16T17:30:00Z","v":2561,"vw":43.237298},{"c":43.275,"h":43.275,"l":43.27,"n":5,"o":43.27,"t":"2026-10-16T17:45:00Z","v":206,"vw":43.2725},{"c":43.125,"h":43.17,"l":43.125,"n":19,"o":43.17,"t":"2026-10-16T18:00:00Z","v":464,"vw":43.155},{"c":43.22,"h":43.245,"l":43.2,"n":37,"o":43.2,"t":"2026-10-16T18:15:00Z","v":944,"vw":43.229653},{"c":43.24,"h":43.25,"l":43.2,"n":50,"o":43.2,"t":"2026-10-16T18:30:00Z","v":1267,"vw":43.2375},{"c":43.27,"h":43.27,"l":43.22,"n":16,"o":43.24,"t":"2026-10-16T18:45:00Z","v":648,"vw":43.248},{"c":43.19,"h":43.23,"l":43.15,"n":36,"o":43.23,"t":"2026-10-16T19:00:00Z","v":1011,"vw":43.2},{"c":43.17,"h":43.2325,"l":43.09,"n":213,"o":43.16,"t":"2026-10-16T19:30:00Z","v":7025,"vw":43.148097},{"c":43,"h":43.18,"l":42.92,"n":1083,"o":43.0801,"t":"2026-10-16T19:45:00Z","v":56354,"vw":43.012222},{"c":42.98,"h":42.98,"l":42.98,"n":9,"o":42.98,"t":"2026-10-16T20:00:00Z","v":60182,"vw":42.98},{"c":42.995,"h":43.05,"l":42.855,"n":43,"o":43.05,"t":"2026-10-19T13:30:00Z","v":1656,"vw":42.968862},{"c":42.9,"h":42.995,"l":42.75,"n":83,"o":42.995,"t":"2026-10-19T13:45:00Z","v":2746,"vw":42.895169},{"c":42.97,"h":42.97,"l":42.97,"n":3,"o":42.97,"t":"2026-10-19T14:00:00Z","v":102,"vw":42.97},{"c":42.92,"h":42.92,"l":42.92,"n":10,"o":42.92,"t":"2026-10-19T14:15:00Z","v":230,"vw":42.92},{"c":43,"h":43,"l":43,"n":8,"o":43,"t":"2026-10-19T14:45:00Z","v":239,"vw":43},{"c":43.22,"h":43.22,"l":42.98,"n":117,"o":42.98,"t":"2026-10-19T15:00:00Z","v":3427,"vw":43.148057},{"c":43.205,"h":43.22,"l":43.205,"n":11,"o":43.22,"t":"2026-10-19T15:15:00Z","v":337,"vw":43.215268},{"c":43.075,"h":43.12,"l":43.075,"n":49,"o":43.11,"t":"2026-10-19T15:45:00Z","v":1495,"vw":43.100587},{"c":43.045,"h":43.07,"l":43.01,"n":36,"o":43.07,"t":"2026-10-19T16:00:00Z","v":753,"vw":43.041667},{"c":43.11,"h":43.11,"l":43.01,"n":82,"o":43.01,"t":"2026-10-19T16:15:00Z","v":1367,"vw":43.063333},{"c":43.055,"h":43.055,"l":43.0101,"n":27,"o":43.02,"t":"2026-10-19T16:30:00Z","v":1024,"vw":43.016876},{"c":43.01,"h":43.01,"l":43.01,"n":21,"o":43.01,"t":"2026-10-19T16:45:00Z","v":465,"vw":43.01},{"c":42.92,"h":43,"l":42.89,"n":30,"o":43,"t":"2026-10-19T17:00:00Z","v":652,"vw":42.932394},{"c":42.92,"h":42.94,"l":42.88,"n":90,"o":42.91,"t":"2026-10-19T17:15:00Z","v":3948,"vw":42.909395},{"c":42.915,"h":42.915,"l":42.915,"n":7,"o":42.915,"t":"2026-10-19T17:30:00Z","v":121,"vw":42.915},{"c":42.935,"h":42.95,"l":42.895,"n":70,"o":42.895,"t":"2026-10-19T17:45:00Z","v":1809,"vw":42.93151},{"c":42.89,"h":42.93,"l":42.89,"n":87,"o":42.9,"t":"2026-10-19T18:00:00Z","v":1631,"vw":42.903125},{"c":42.87,"h":42.9,"l":42.87,"n":32,"o":42.9,"t":"2026-10-19T18:15:00Z","v":595,"vw":42.885},{"c":42.87,"h":42.87,"l":42.83,"n":79,"o":42.84,"t":"2026-10-19T18:30:00Z","v":2806,"vw":42.856871},{"c":42.8,"h":42.9,"l":42.8,"n":69,"o":42.84,"t":"2026-10-19T18:45:00Z","v":2772,"vw":42.854136},{"c":42.76,"h":42.8,"l":42.76,"n":69,"o":42.8,"t":"2026-10-19T19:00:00Z","v":2222,"vw":42.794018},{"c":42.74,"h":42.8,"l":42.74,"n":111,"o":42.78,"t":"2026-10-19T19:15:00Z","v":3130,"vw":42.772809},{"c":42.785,"h":42.785,"l":42.72,"n":71,"o":42.725,"t":"2026-10-19T19:30:00Z","v":3166,"vw":42.731414},{"c":42.72,"h":42.81,"l":42.62,"n":774,"o":42.81,"t":"2026-10-19T19:45:00Z","v":19790,"vw":42.68876},{"c":42.69,"h":42.69,"l":42.69,"n":14,"o":42.69,"t":"2026-10-19T20:00:00Z","v":26070,"vw":42.69},{"c":43.01,"h":43.05,"l":42.69,"n":33,"o":42.69,"t":"2026-10-20T13:30:00Z","v":1695,"vw":42.818226},{"c":43.31,"h":43.36,"l":42.94,"n":30,"o":43.02,"t":"2026-10-20T13:45:00Z","v":1511,"vw":43.241538},{"c":43.62,"h":43.665,"l":43.29,"n":56,"o":43.29,"t":"2026-10-20T14:00:00Z","v":1798,"vw":43.441364},{"c":43.67,"h":43.74,"l":43.465,"n":49,"o":43.465,"t":"2026-10-20T14:15:00Z","v":3132,"vw":43.654283},{"c":43.6,"h":43.69,"l":43.56,"n":62,"o":43.56,"t":"2026-10-20T14:30:00Z","v":2560,"vw":43.611415},{"c":43.55,"h":43.74,"l":43.55,"n":73,"o":43.66,"t":"2026-10-20T14:45:00Z","v":2696,"vw":43.671244},{"c":43.375,"h":43.51,"l":43.375,"n":33,"o":43.51,"t":"2026-10-20T15:00:00Z","v":668,"vw":43.4425},{"c":43.42,"h":43.45,"l":43.4,"n":97,"o":43.42,"t":"2026-10-20T15:15:00Z","v":3807,"vw":43.426701},{"c":43.455,"h":43.5,"l":43.315,"n":101,"o":43.4,"t":"2026-10-20T15:30:00Z","v":4228,"vw":43.442369},{"c":43.4,"h":43.45,"l":43.4,"n":28,"o":43.45,"t":"2026-10-20T15:45:00Z","v":1338,"vw":43.406132},{"c":43.32,"h":43.39,"l":43.32,"n":48,"o":43.38,"t":"2026-10-20T16:00:00Z","v":881,"vw":43.357},{"c":43.28,"h":43.28,"l":43.225,"n":80,"o":43.28,"t":"2026-10-20T16:15:00Z","v":1501,"vw":43.25885},{"c":43.25,"h":43.3,"l":43.23,"n":60,"o":43.23,"t":"2026-10-20T16:30:00Z","v":2140,"vw":43.261065},{"c":43.21,"h":43.29,"l":43.21,"n":70,"o":43.25,"t":"2026-10-20T16:45:00Z","v":1968,"vw":43.25003},{"c":43.205,"h":43.23,"l":43.18,"n":52,"o":43.19,"t":"2026-10-20T17:00:00Z","v":1522,"vw":43.211394},{"c":43.2014,"h":43.27,"l":43.2014,"n":38,"o":43.23,"t":"2026-10-20T17:15:00Z","v":1180,"vw":43.232796},{"c":43.22,"h":43.28,"l":43.22,"n":80,"o":43.23,"t":"2026-10-20T17:30:00Z","v":2414,"vw":43.257333},{"c":43.15,"h":43.22,"l":43.15,"n":109,"o":43.21,"t":"2026-10-20T17:45:00Z","v":4764,"vw":43.199167},{"c":43.1101,"h":43.18,"l":43.1101,"n":50,"o":43.14,"t":"2026-10-20T18:00:00Z","v":1910,"vw":43.12796},{"c":43.11,"h":43.11,"l":43.07,"n":51,"o":43.1,"t":"2026-10-20T18:15:00Z","v":1163,"vw":43.0925},{"c":43.14,"h":43.14,"l":43.105,"n":58,"o":43.14,"t":"2026-10-20T18:30:00Z","v":1785,"vw":43.131107},{"c":43.19,"h":43.195,"l":43.13,"n":193,"o":43.145,"t":"2026-10-20T18:45:00Z","v":5424,"vw":43.165709},{"c":43.26,"h":43.28,"l":43.23,"n":98,"o":43.23,"t":"2026-10-20T19:00:00Z","v":3421,"vw":43.256281},{"c":43.32,"h":43.33,"l":43.27,"n":141,"o":43.31,"t":"2026-10-20T19:15:00Z","v":6249,"vw":43.303133},{"c":43.23,"h":43.31,"l":43.16,"n":226,"o":43.31,"t":"2026-10-20T19:30:00Z","v":7542,"vw":43.213643},{"c":43.21,"h":43.31,"l":43.16,"n":906,"o":43.245,"t":"2026-10-20T19:45:00Z","v":30616,"vw":43.224692},{"c":43.24,"h":43.24,"l":43.24,"n":9,"o":43.24,"t":"2026-10-20T20:00:00Z","v":20131,"vw":43.24},{"c":43.29,"h":43.38,"l":43.205,"n":43,"o":43.3,"t":"2026-10-21T13:30:00Z","v":1611,"vw":43.316958},{"c":43.4,"h":43.4,"l":43.29,"n":35,"o":43.29,"t":"2026-10-21T13:45:00Z","v":1901,"vw":43.382065},{"c":43.2,"h":43.2,"l":43.17,"n":44,"o":43.18,"t":"2026-10-21T14:00:00Z","v":1375,"vw":43.177171},{"c":43.085,"h":43.085,"l":43.085,"n":15,"o":43.085,"t":"2026-10-21T14:15:00Z","v":276,"vw":43.085},{"c":43.26,"h":43.27,"l":43.17,"n":56,"o":43.19,"t":"2026-10-21T14:30:00Z","v":4040,"vw":43.238472},{"c":43.26,"h":43.26,"l":43.2,"n":11,"o":43.2,"t":"2026-10-21T14:45:00Z","v":608,"vw":43.249011},{"c":43.01,"h":43.15,"l":43.01,"n":67,"o":43.15,"t":"2026-10-21T15:00:00Z","v":3590,"vw":43.089389},{"c":43.13,"h":43.16,"l":43.13,"n":43,"o":43.16,"t":"2026-10-21T15:30:00Z","v":1031,"vw":43.145},{"c":43.26,"h":43.26,"l":43.26,"n":1,"o":43.26,"t":"2026-10-21T15:45:00Z","v":352,"vw":43.26},{"c":42.95,"h":43.12,"l":42.95,"n":79,"o":43.12,"t":"2026-10-21T16:00:00Z","v":2700,"vw":43.021984},{"c":43.02,"h":43.03,"l":43.02,"n":6,"o":43.03,"t":"2026-10-21T16:15:00Z","v":223,"vw":43.025},{"c":43.11,"h":43.16,"l":43.09,"n":92,"o":43.09,"t":"2026-10-21T16:30:00Z","v":3171,"vw":43.131129},{"c":43.09,"h":43.1,"l":43.09,"n":13,"o":43.1,"t":"2026-10-21T16:45:00Z","v":374,"vw":43.093333},{"c":43.11,"h":43.18,"l":43.11,"n":38,"o":43.16,"t":"2026-10-21T17:00:00Z","v":960,"vw":43.149495},{"c":43.02,"h":43.1,"l":43.01,"n":116,"o":43.1,"t":"2026-10-21T17:30:00Z","v":3294,"vw":43.073158},{"c":43.01,"h":43.01,"l":42.97,"n":81,"o":42.97,"t":"2026-10-21T17:45:00Z","v":2178,"vw":43},{"c":42.91,"h":42.96,"l":42.91,"n":22,"o":42.96,"t":"2026-10-21T18:00:00Z","v":797,"vw":42.934096},{"c":43.02,"h":43.06,"l":42.99,"n":53,"o":42.99,"t":"2026-10-21T18:15:00Z","v":2072,"vw":43.01035},{"c":43.07,"h":43.07,"l":43.07,"n":2,"o":43.07,"t":"2026-10-21T18:30:00Z","v":101,"vw":43.07},{"c":42.94,"h":43.07,"l":42.94,"n":120,"o":43.07,"t":"2026-10-21T18:45:00Z","v":3746,"vw":42.985713},{"c":42.98,"h":42.98,"l":42.85,"n":114,"o":42.89,"t":"2026-10-21T19:00:00Z","v":3955,"vw":42.898569},{"c":43.16,"h":43.16,"l":43.02,"n":56,"o":43.025,"t":"2026-10-21T19:15:00Z","v":2253,"vw":43.0425},{"c":43.02,"h":43.14,"l":43.02,"n":66,"o":43.14,"t":"2026-10-21T19:30:00Z","v":2325,"vw":43.052667},{"c":43.06,"h":43.285,"l":43.05,"n":335,"o":43.07,"t":"2026-10-21T19:45:00Z","v":12325,"vw":43.108566},{"c":43.09,"h":43.09,"l":43.09,"n":11,"o":43.09,"t":"2026-10-21T20:00:00Z","v":14731,"vw":43.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.5650848107467588,"strike":64.11588460117787,"iv":1.3384326925126333,"gamma":0.0169184843649684,"theta":-0.07834422690234343,"vega":0.034044877723251064,"rho":0.0056222174971315465,"breakevenPct":52.4274063864577},{"delta":0.25,"premium":2.1560849718968598,"strike":61.367046642340185,"iv":1.4033462003209294,"gamma":0.018287704716407747,"theta":-0.09320517065058337,"vega":0.03859980518810887,"rho":0.006882286151566257,"breakevenPct":47.419660279037004},{"delta":0.3,"premium":2.262850973137087,"strike":54.04026140070301,"iv":1.137251176019356,"gamma":0.02581991186320462,"theta":-0.08355142564303558,"vega":0.04258269600722103,"rho":0.00850148172864316,"breakevenPct":30.663987871524935},{"delta":0.35,"premium":2.1421256870408913,"strike":50.895009160545214,"iv":0.9279657204425835,"gamma":0.04000500286176785,"theta":-0.07066927395399489,"vega":0.04486513035131583,"rho":0.010268881171523258,"breakevenPct":23.084555227630783},{"delta":0.4,"premium":1.8102963462008932,"strike":46.47061794934524,"iv":0.6045427319902389,"gamma":0.05807765579346899,"theta":-0.049356596561155985,"vega":0.04706723304361867,"rho":0.012186302206176192,"breakevenPct":12.046679729742714},{"delta":0.45,"premium":1.9072270416426753,"strike":44.529029450812104,"iv":0.4880129464033584,"gamma":0.06390726534978447,"theta":-0.040984632802514104,"vega":0.04676312859556963,"rho":0.01381975241804042,"breakevenPct":7.765737972742576},{"delta":0.5,"premium":2.2176278139724768,"strike":43.82357315006255,"iv":0.4744906806084428,"gamma":0.06364133616757506,"theta":-0.03905556227252748,"vega":0.045211239406228565,"rho":0.015311819879076583,"breakevenPct":6.848923100568642},{"delta":0.55,"premium":2.5280285863022782,"strike":43.118116849313004,"iv":0.4609684148135271,"gamma":0.06337540698536563,"theta":-0.03712649174254086,"vega":0.0436593502168875,"rho":0.01680388734011275,"breakevenPct":5.932108228394709},{"delta":0.6,"premium":2.8384293586320792,"strike":42.41266054856346,"iv":0.4474461490186115,"gamma":0.06310947780315622,"theta":-0.035197421212554245,"vega":0.042107461027546436,"rho":0.018295954801148914,"breakevenPct":5.015293356220777},{"delta":0.65,"premium":3.1488301309618807,"strike":41.707204247813905,"iv":0.43392388322369585,"gamma":0.06284354862094679,"theta":-0.03326835068256762,"vega":0.04055557183820537,"rho":0.019788022262185078,"breakevenPct":4.098478484046843},{"delta":0.7,"premium":3.4592309032916817,"strike":41.00174794706436,"iv":0.42040161742878024,"gamma":0.06257761943873738,"theta":-0.031339280152581,"vega":0.039003682648864314,"rho":0.021280089723221242,"breakevenPct":3.181663611872912},{"delta":0.75,"premium":3.7696316756214836,"strike":40.29629164631481,"iv":0.40687935163386457,"gamma":0.062311690256527955,"theta":-0.029410209622594382,"vega":0.03745179345952325,"rho":0.022772157184257406,"breakevenPct":2.2648487396989774},{"delta":0.8,"premium":6.248293723214855,"strike":37.59560369636704,"iv":0.5459095504549558,"gamma":0.05323286206808693,"theta":-0.028797876037103504,"vega":0.03286405794945722,"rho":0.022562299142956724,"breakevenPct":1.749587884850064},{"delta":0.85,"premium":10.29707600461977,"strike":33.450092828034364,"iv":0.7954087753772929,"gamma":0.037772279426857534,"theta":-0.02913904161831644,"vega":0.026077950965762802,"rho":0.021120012289619024,"breakevenPct":1.5251075253054762},{"delta":0.9,"premium":14.345858286024693,"strike":29.30458195970168,"iv":1.0449080002996305,"gamma":0.02231169678562811,"theta":-0.029480207199529377,"vega":0.019291843982068367,"rho":0.019677725436281317,"breakevenPct":1.300627165760888}],"put":[{"delta":0.1,"premium":2.45,"strike":21.146192996116216,"iv":2.8863421621848246,"gamma":0.005064214464095494,"theta":-0.10306840305981815,"vega":0.021440584233335367,"rho":-0.0055038931105944695,"breakevenPct":56.611294973041964},{"delta":0.15,"premium":2.45,"strike":28.201055881330475,"iv":1.9840429251110123,"gamma":0.009839427054598364,"theta":-0.09344172862420666,"vega":0.028460887079419576,"rho":-0.0072763253591997526,"breakevenPct":40.23890489364012},{"delta":0.2,"premium":2.386669755094163,"strike":33.16651224529185,"iv":1.44922134257307,"gamma":0.016353578178969683,"theta":-0.0812628281671515,"vega":0.03413354100029296,"rho":-0.009007254014674827,"breakevenPct":28.568478788123272},{"delta":0.25,"premium":2.391260667446879,"strike":36.37535558156263,"iv":1.1424187547384304,"gamma":0.02371315504598685,"theta":-0.07202330245110468,"vega":0.03840531539512198,"rho":-0.010801037406913341,"breakevenPct":21.132293074690775},{"delta":0.3,"premium":2.461234497918643,"strike":38.707816597288094,"iv":0.9465250901705858,"gamma":0.03129799735873662,"theta":-0.06531590061641698,"vega":0.041941148474194064,"rho":-0.012651205820116241,"breakevenPct":15.881684615062785},{"delta":0.35,"premium":2.5299228446829924,"strike":40.3740355585374,"iv":0.8038355920831936,"gamma":0.03896356927205635,"theta":-0.05901167393492117,"vega":0.04405709493458571,"rho":-0.014488971121062861,"breakevenPct":12.174256872001838},{"delta":0.4,"premium":2.597014424689702,"strike":41.212680308621266,"iv":0.7272337806105333,"gamma":0.04672941965783294,"theta":-0.053208252264340825,"vega":0.04440932572962093,"rho":-0.016311329865529713,"breakevenPct":10.383694862075739},{"delta":0.45,"premium":2.6641060046964107,"strike":42.05132505870513,"iv":0.6506319691378731,"gamma":0.054495270043609524,"theta":-0.04740483059376048,"vega":0.04476155652465616,"rho":-0.018133688609996562,"breakevenPct":8.593132852149642},{"delta":0.5,"premium":2.73119758470312,"strike":42.889969808789,"iv":0.5740301576652129,"gamma":0.06226112042938611,"theta":-0.041601408923180136,"vega":0.04511378731969138,"rho":-0.01995604735446341,"breakevenPct":6.8025708422235445},{"delta":0.55,"premium":2.7982891647098294,"strike":43.72861455887286,"iv":0.4974283461925528,"gamma":0.07002697081516271,"theta":-0.03579798725259979,"vega":0.0454660181147266,"rho":-0.021778406098930263,"breakevenPct":5.012008832297446},{"delta":0.6,"premium":2.8653807447165383,"strike":44.56725930895672,"iv":0.4208265347198927,"gamma":0.07779282120093928,"theta":-0.029994565582019454,"vega":0.04581824890976183,"rho":-0.023600764843397112,"breakevenPct":3.22144682237135},{"delta":0.65,"premium":3.4934604904632156,"strike":45.65940054495913,"iv":0.4025854495912806,"gamma":0.07645885558583106,"theta":-0.026920871934604903,"vega":0.04428555858310627,"rho":-0.025837655608904046,"breakevenPct":2.1444881538734952},{"delta":0.7,"premium":4.7196185286103525,"strike":47.02179836512261,"iv":0.44656365122615793,"gamma":0.06542343324250682,"theta":-0.026757384196185285,"vega":0.0407433242506812,"rho":-0.028516485471222305,"breakevenPct":1.8283132130140185},{"delta":0.75,"premium":5.945776566757493,"strike":48.3841961852861,"iv":0.49054185286103535,"gamma":0.05438801089918256,"theta":-0.026593896457765668,"vega":0.03720108991825613,"rho":-0.03119531533354057,"breakevenPct":1.5121382721545409},{"delta":0.8,"premium":7.171934604904632,"strike":49.746594005449595,"iv":0.5345200544959128,"gamma":0.04335258855585831,"theta":-0.02643040871934605,"vega":0.033658855585831066,"rho":-0.03387414519585884,"breakevenPct":1.1959633312950633},{"delta":0.85,"premium":11.19144486692015,"strike":53.868821292775664,"iv":0.6784182509505702,"gamma":0.02891977186311788,"theta":-0.027483269961977183,"vega":0.02820266159695818,"rho":-0.038807775559802915,"breakevenPct":0.9575854586783188},{"delta":0.9,"premium":21.41101694915254,"strike":64.19491525423729,"iv":0.9845457627118643,"gamma":0.01470847457627119,"theta":-0.02957033898305085,"vega":0.021279661016949156,"rho":-0.0487693770428952,"breakevenPct":0.7103775700052439}]},"raw":{"call":[{"delta":0.2,"premium":1.5650848107467588,"strike":64.11588460117787,"iv":1.3384326925126333,"gamma":0.0169184843649684,"theta":-0.07834422690234343,"vega":0.034044877723251064,"rho":0.0056222174971315465,"breakevenPct":52.4274063864577},{"delta":0.25,"premium":2.1560849718968598,"strike":61.367046642340185,"iv":1.4033462003209294,"gamma":0.018287704716407747,"theta":-0.09320517065058337,"vega":0.03859980518810887,"rho":0.006882286151566257,"breakevenPct":47.419660279037004},{"delta":0.3,"premium":2.262850973137087,"strike":54.04026140070301,"iv":1.137251176019356,"gamma":0.02581991186320462,"theta":-0.08355142564303558,"vega":0.04258269600722103,"rho":0.00850148172864316,"breakevenPct":30.663987871524935},{"delta":0.35,"premium":2.1421256870408913,"strike":50.895009160545214,"iv":0.9279657204425835,"gamma":0.04000500286176785,"theta":-0.07066927395399489,"vega":0.04486513035131583,"rho":0.010268881171523258,"breakevenPct":23.084555227630783},{"delta":0.4,"premium":1.8102963462008932,"strike":46.47061794934524,"iv":0.6045427319902389,"gamma":0.05807765579346899,"theta":-0.049356596561155985,"vega":0.04706723304361867,"rho":0.012186302206176192,"breakevenPct":12.046679729742714},{"delta":0.45,"premium":1.9072270416426753,"strike":44.529029450812104,"iv":0.4880129464033584,"gamma":0.06390726534978447,"theta":-0.040984632802514104,"vega":0.04676312859556963,"rho":0.01381975241804042,"breakevenPct":7.765737972742576},{"delta":0.5,"premium":2.2176278139724768,"strike":43.82357315006255,"iv":0.4744906806084428,"gamma":0.06364133616757506,"theta":-0.03905556227252748,"vega":0.045211239406228565,"rho":0.015311819879076583,"breakevenPct":6.848923100568642},{"delta":0.55,"premium":2.5280285863022782,"strike":43.118116849313004,"iv":0.4609684148135271,"gamma":0.06337540698536563,"theta":-0.03712649174254086,"vega":0.0436593502168875,"rho":0.01680388734011275,"breakevenPct":5.932108228394709},{"delta":0.6,"premium":2.8384293586320792,"strike":42.41266054856346,"iv":0.4474461490186115,"gamma":0.06310947780315622,"theta":-0.035197421212554245,"vega":0.042107461027546436,"rho":0.018295954801148914,"breakevenPct":5.015293356220777},{"delta":0.65,"premium":3.1488301309618807,"strike":41.707204247813905,"iv":0.43392388322369585,"gamma":0.06284354862094679,"theta":-0.03326835068256762,"vega":0.04055557183820537,"rho":0.019788022262185078,"breakevenPct":4.098478484046843},{"delta":0.7,"premium":3.4592309032916817,"strike":41.00174794706436,"iv":0.42040161742878024,"gamma":0.06257761943873738,"theta":-0.031339280152581,"vega":0.039003682648864314,"rho":0.021280089723221242,"breakevenPct":3.181663611872912},{"delta":0.75,"premium":3.7696316756214836,"strike":40.29629164631481,"iv":0.40687935163386457,"gamma":0.062311690256527955,"theta":-0.029410209622594382,"vega":0.03745179345952325,"rho":0.022772157184257406,"breakevenPct":2.2648487396989774},{"delta":0.8,"premium":6.248293723214855,"strike":37.59560369636704,"iv":0.5459095504549558,"gamma":0.05323286206808693,"theta":-0.028797876037103504,"vega":0.03286405794945722,"rho":0.022562299142956724,"breakevenPct":1.749587884850064},{"delta":0.85,"premium":10.29707600461977,"strike":33.450092828034364,"iv":0.7954087753772929,"gamma":0.037772279426857534,"theta":-0.02913904161831644,"vega":0.026077950965762802,"rho":0.021120012289619024,"breakevenPct":1.5251075253054762},{"delta":0.9,"premium":14.345858286024693,"strike":29.30458195970168,"iv":1.0449080002996305,"gamma":0.02231169678562811,"theta":-0.029480207199529377,"vega":0.019291843982068367,"rho":0.019677725436281317,"breakevenPct":1.300627165760888}],"put":[{"delta":0.1,"premium":2.45,"strike":21.146192996116216,"iv":2.8863421621848246,"gamma":0.005064214464095494,"theta":-0.10306840305981815,"vega":0.021440584233335367,"rho":-0.0055038931105944695,"breakevenPct":56.611294973041964},{"delta":0.15,"premium":2.45,"strike":28.201055881330475,"iv":1.9840429251110123,"gamma":0.009839427054598364,"theta":-0.09344172862420666,"vega":0.028460887079419576,"rho":-0.0072763253591997526,"breakevenPct":40.23890489364012},{"delta":0.2,"premium":2.386669755094163,"strike":33.16651224529185,"iv":1.44922134257307,"gamma":0.016353578178969683,"theta":-0.0812628281671515,"vega":0.03413354100029296,"rho":-0.009007254014674827,"breakevenPct":28.568478788123272},{"delta":0.25,"premium":2.391260667446879,"strike":36.37535558156263,"iv":1.1424187547384304,"gamma":0.02371315504598685,"theta":-0.07202330245110468,"vega":0.03840531539512198,"rho":-0.010801037406913341,"breakevenPct":21.132293074690775},{"delta":0.3,"premium":2.461234497918643,"strike":38.707816597288094,"iv":0.9465250901705858,"gamma":0.03129799735873662,"theta":-0.06531590061641698,"vega":0.041941148474194064,"rho":-0.012651205820116241,"breakevenPct":15.881684615062785},{"delta":0.35,"premium":2.5299228446829924,"strike":40.3740355585374,"iv":0.8038355920831936,"gamma":0.03896356927205635,"theta":-0.05901167393492117,"vega":0.04405709493458571,"rho":-0.014488971121062861,"breakevenPct":12.174256872001838},{"delta":0.4,"premium":2.597014424689702,"strike":41.212680308621266,"iv":0.7272337806105333,"gamma":0.04672941965783294,"theta":-0.053208252264340825,"vega":0.04440932572962093,"rho":-0.016311329865529713,"breakevenPct":10.383694862075739},{"delta":0.45,"premium":2.6641060046964107,"strike":42.05132505870513,"iv":0.6506319691378731,"gamma":0.054495270043609524,"theta":-0.04740483059376048,"vega":0.04476155652465616,"rho":-0.018133688609996562,"breakevenPct":8.593132852149642},{"delta":0.5,"premium":2.73119758470312,"strike":42.889969808789,"iv":0.5740301576652129,"gamma":0.06226112042938611,"theta":-0.041601408923180136,"vega":0.04511378731969138,"rho":-0.01995604735446341,"breakevenPct":6.8025708422235445},{"delta":0.55,"premium":2.7982891647098294,"strike":43.72861455887286,"iv":0.4974283461925528,"gamma":0.07002697081516271,"theta":-0.03579798725259979,"vega":0.0454660181147266,"rho":-0.021778406098930263,"breakevenPct":5.012008832297446},{"delta":0.6,"premium":2.8653807447165383,"strike":44.56725930895672,"iv":0.4208265347198927,"gamma":0.07779282120093928,"theta":-0.029994565582019454,"vega":0.04581824890976183,"rho":-0.023600764843397112,"breakevenPct":3.22144682237135},{"delta":0.65,"premium":3.4934604904632156,"strike":45.65940054495913,"iv":0.4025854495912806,"gamma":0.07645885558583106,"theta":-0.026920871934604903,"vega":0.04428555858310627,"rho":-0.025837655608904046,"breakevenPct":2.1444881538734952},{"delta":0.7,"premium":4.7196185286103525,"strike":47.02179836512261,"iv":0.44656365122615793,"gamma":0.06542343324250682,"theta":-0.026757384196185285,"vega":0.0407433242506812,"rho":-0.028516485471222305,"breakevenPct":1.8283132130140185},{"delta":0.75,"premium":5.945776566757493,"strike":48.3841961852861,"iv":0.49054185286103535,"gamma":0.05438801089918256,"theta":-0.026593896457765668,"vega":0.03720108991825613,"rho":-0.03119531533354057,"breakevenPct":1.5121382721545409},{"delta":0.8,"premium":7.171934604904632,"strike":49.746594005449595,"iv":0.5345200544959128,"gamma":0.04335258855585831,"theta":-0.02643040871934605,"vega":0.033658855585831066,"rho":-0.03387414519585884,"breakevenPct":1.1959633312950633},{"delta":0.85,"premium":11.19144486692015,"strike":53.868821292775664,"iv":0.6784182509505702,"gamma":0.02891977186311788,"theta":-0.027483269961977183,"vega":0.02820266159695818,"rho":-0.038807775559802915,"breakevenPct":0.9575854586783188},{"delta":0.9,"premium":21.41101694915254,"strike":64.19491525423729,"iv":0.9845457627118643,"gamma":0.01470847457627119,"theta":-0.02957033898305085,"vega":0.021279661016949156,"rho":-0.0487693770428952,"breakevenPct":0.7103775700052439}]}},"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"}}