{"symbol":"ORRF","url":"https://intraalpha.com/companies/ORRF","capturedAt":"2026-10-23T02:57:48.409Z","state":"ready","quote":{"symbol":"ORRF","last_price":44.32,"prev_close":42.89,"regular_close":44.32,"change":1.43,"change_pct":3.3341,"regular_change":1.43,"regular_change_pct":3.3341,"extended_change":0,"extended_change_pct":0,"bid":33.14,"ask":58.28,"bid_size":100,"ask_size":100,"volume":119343,"vwap":44.146573,"open":43.03,"high":44.33,"low":43.03,"close":44.32,"trade_count":3495,"last_trade_at":"2026-10-22T20:00:02.055368871Z","last_quote_at":"2026-10-22T20:00:02.514796687Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:45.844177279-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ORRF","fetched_at":"2026-10-23T02:57:48.011587+00:00","name":"Orrstown Financial Services Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Orrstown Financial Services, Inc. is the holding company of Orrstown Bank providing trust and commercial banking services in the United States. The company is headquartered in Shippensburg, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":843630000,"ebitda":null,"pe_ratio":9.55,"peg_ratio":0,"book_value":30.77,"dividend_per_share":1.17,"dividend_yield":0.0278,"eps":4.49,"revenue_ttm":257063000,"gross_profit_ttm":257063000,"profit_margin":0.34,"operating_margin_ttm":0.473,"return_on_assets_ttm":0.0156,"return_on_equity_ttm":0.148,"quarterly_earnings_growth":0.035,"quarterly_revenue_growth":0.026,"analyst_target_price":46.75,"analyst_number":1,"beta":0.679,"fifty_two_week_high":44.32,"fifty_two_week_low":31.51,"fifty_day_ma":41.92,"two_hundred_day_ma":38.93,"shares_outstanding":19669600,"forward_pe":8.89,"price_to_sales":3.282,"price_to_book":1.299,"ev_to_revenue":4.322,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:57:48.011587+00:00"},"optionObservedAt":"2026-10-22T19:55:05.462Z","bars":[{"c":41.04,"h":41.88,"l":41.04,"n":66,"o":41.61,"t":"2026-10-16T13:30:00Z","v":5786,"vw":41.651538},{"c":41.675,"h":41.95,"l":41.675,"n":11,"o":41.86,"t":"2026-10-16T13:35:00Z","v":398,"vw":41.828333},{"c":41.79,"h":41.79,"l":41.77,"n":5,"o":41.77,"t":"2026-10-16T13:40:00Z","v":253,"vw":41.78},{"c":41.78,"h":42,"l":41.78,"n":25,"o":41.99,"t":"2026-10-16T13:45:00Z","v":1050,"vw":41.96875},{"c":41.88,"h":41.93,"l":41.88,"n":11,"o":41.93,"t":"2026-10-16T13:50:00Z","v":214,"vw":41.905},{"c":41.9,"h":41.9775,"l":41.9,"n":12,"o":41.9775,"t":"2026-10-16T13:55:00Z","v":423,"vw":41.93875},{"c":41.78,"h":41.82,"l":41.78,"n":13,"o":41.82,"t":"2026-10-16T14:00:00Z","v":336,"vw":41.8},{"c":41.925,"h":41.925,"l":41.925,"n":8,"o":41.925,"t":"2026-10-16T14:05:00Z","v":128,"vw":41.925},{"c":41.82,"h":41.92,"l":41.82,"n":12,"o":41.89,"t":"2026-10-16T14:10:00Z","v":371,"vw":41.876667},{"c":42.03,"h":42.03,"l":41.9,"n":13,"o":41.9,"t":"2026-10-16T14:15:00Z","v":306,"vw":41.965},{"c":42.03,"h":42.03,"l":42.03,"n":2,"o":42.03,"t":"2026-10-16T14:20:00Z","v":105,"vw":42.03},{"c":42.075,"h":42.075,"l":41.97,"n":5,"o":41.97,"t":"2026-10-16T14:25:00Z","v":211,"vw":42.0225},{"c":41.98,"h":41.98,"l":41.98,"n":1,"o":41.98,"t":"2026-10-16T14:30:00Z","v":100,"vw":41.98},{"c":41.99,"h":41.99,"l":41.98,"n":13,"o":41.98,"t":"2026-10-16T14:35:00Z","v":399,"vw":41.985},{"c":42.015,"h":42.03,"l":42.015,"n":18,"o":42.02,"t":"2026-10-16T14:40:00Z","v":634,"vw":42.020998},{"c":41.88,"h":42.05,"l":41.88,"n":17,"o":41.9,"t":"2026-10-16T14:45:00Z","v":680,"vw":41.977273},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-16T14:50:00Z","v":101,"vw":41.85},{"c":41.87,"h":41.87,"l":41.86,"n":17,"o":41.86,"t":"2026-10-16T14:55:00Z","v":240,"vw":41.865},{"c":41.94,"h":42.05,"l":41.94,"n":27,"o":42.035,"t":"2026-10-16T15:00:00Z","v":882,"vw":42.019167},{"c":41.95,"h":42.03,"l":41.92,"n":18,"o":41.92,"t":"2026-10-16T15:05:00Z","v":379,"vw":41.966667},{"c":42.03,"h":42.12,"l":42.03,"n":10,"o":42.12,"t":"2026-10-16T15:10:00Z","v":427,"vw":42.07},{"c":42.04,"h":42.04,"l":42.04,"n":14,"o":42.04,"t":"2026-10-16T15:15:00Z","v":290,"vw":42.04},{"c":42.03,"h":42.04,"l":41.95,"n":33,"o":42.04,"t":"2026-10-16T15:20:00Z","v":886,"vw":42.022857},{"c":41.95,"h":42.025,"l":41.95,"n":37,"o":42.025,"t":"2026-10-16T15:25:00Z","v":598,"vw":41.975},{"c":41.93,"h":41.95,"l":41.93,"n":33,"o":41.95,"t":"2026-10-16T15:40:00Z","v":899,"vw":41.935714},{"c":41.93,"h":41.93,"l":41.93,"n":5,"o":41.93,"t":"2026-10-16T15:45:00Z","v":148,"vw":41.93},{"c":41.8,"h":41.8425,"l":41.77,"n":43,"o":41.84,"t":"2026-10-16T15:55:00Z","v":920,"vw":41.813125},{"c":41.63,"h":41.63,"l":41.63,"n":13,"o":41.63,"t":"2026-10-16T16:10:00Z","v":151,"vw":41.63},{"c":41.66,"h":41.66,"l":41.66,"n":5,"o":41.66,"t":"2026-10-16T16:35:00Z","v":129,"vw":41.66},{"c":41.62,"h":41.62,"l":41.62,"n":11,"o":41.62,"t":"2026-10-16T16:40:00Z","v":222,"vw":41.62},{"c":41.51,"h":41.59,"l":41.5,"n":33,"o":41.59,"t":"2026-10-16T16:45:00Z","v":692,"vw":41.525},{"c":41.5,"h":41.5,"l":41.5,"n":8,"o":41.5,"t":"2026-10-16T16:55:00Z","v":148,"vw":41.5},{"c":41.47,"h":41.47,"l":41.47,"n":18,"o":41.47,"t":"2026-10-16T17:05:00Z","v":472,"vw":41.47},{"c":41.59,"h":41.59,"l":41.51,"n":25,"o":41.51,"t":"2026-10-16T17:20:00Z","v":568,"vw":41.55},{"c":41.65,"h":41.65,"l":41.65,"n":28,"o":41.65,"t":"2026-10-16T17:25:00Z","v":428,"vw":41.65},{"c":41.525,"h":41.6,"l":41.525,"n":25,"o":41.6,"t":"2026-10-16T17:30:00Z","v":1154,"vw":41.571654},{"c":41.64,"h":41.64,"l":41.64,"n":22,"o":41.64,"t":"2026-10-16T17:35:00Z","v":162,"vw":41.64},{"c":41.61,"h":41.61,"l":41.61,"n":22,"o":41.61,"t":"2026-10-16T17:40:00Z","v":381,"vw":41.61},{"c":41.62,"h":41.62,"l":41.62,"n":8,"o":41.62,"t":"2026-10-16T17:45:00Z","v":211,"vw":41.62},{"c":41.475,"h":41.57,"l":41.475,"n":33,"o":41.565,"t":"2026-10-16T18:00:00Z","v":1908,"vw":41.554191},{"c":41.61,"h":41.61,"l":41.54,"n":3,"o":41.54,"t":"2026-10-16T18:15:00Z","v":204,"vw":41.575},{"c":41.61,"h":41.61,"l":41.61,"n":15,"o":41.61,"t":"2026-10-16T18:20:00Z","v":307,"vw":41.61},{"c":41.51,"h":41.51,"l":41.51,"n":7,"o":41.51,"t":"2026-10-16T18:25:00Z","v":166,"vw":41.51},{"c":41.65,"h":41.65,"l":41.59,"n":14,"o":41.59,"t":"2026-10-16T18:55:00Z","v":308,"vw":41.62},{"c":41.62,"h":41.62,"l":41.62,"n":10,"o":41.62,"t":"2026-10-16T19:00:00Z","v":136,"vw":41.62},{"c":41.62,"h":41.62,"l":41.62,"n":20,"o":41.62,"t":"2026-10-16T19:05:00Z","v":320,"vw":41.62},{"c":41.59,"h":41.59,"l":41.59,"n":9,"o":41.59,"t":"2026-10-16T19:10:00Z","v":154,"vw":41.59},{"c":41.585,"h":41.61,"l":41.585,"n":29,"o":41.61,"t":"2026-10-16T19:15:00Z","v":766,"vw":41.59375},{"c":41.6,"h":41.605,"l":41.58,"n":19,"o":41.58,"t":"2026-10-16T19:30:00Z","v":712,"vw":41.59625},{"c":41.59,"h":41.59,"l":41.59,"n":10,"o":41.59,"t":"2026-10-16T19:35:00Z","v":246,"vw":41.59},{"c":41.61,"h":41.61,"l":41.61,"n":14,"o":41.61,"t":"2026-10-16T19:45:00Z","v":451,"vw":41.61},{"c":41.71,"h":41.75,"l":41.665,"n":40,"o":41.665,"t":"2026-10-16T19:50:00Z","v":1056,"vw":41.70875},{"c":41.72,"h":41.7525,"l":41.635,"n":177,"o":41.67,"t":"2026-10-16T19:55:00Z","v":3760,"vw":41.704829},{"c":41.66,"h":41.66,"l":41.66,"n":10,"o":41.66,"t":"2026-10-16T20:00:00Z","v":20238,"vw":41.66},{"c":41.7,"h":41.7,"l":41.7,"n":6,"o":41.7,"t":"2026-10-16T22:45:00Z","v":543,"vw":41.7},{"c":41.3,"h":41.3,"l":41.3,"n":3,"o":41.3,"t":"2026-10-16T22:50:00Z","v":493,"vw":41.3},{"c":39.3964,"h":41.66,"l":39.3964,"n":16,"o":41.66,"t":"2026-10-19T13:30:00Z","v":735,"vw":40.177293},{"c":41.89,"h":41.9,"l":41.86,"n":20,"o":41.9,"t":"2026-10-19T13:35:00Z","v":460,"vw":41.8775},{"c":41.155,"h":41.523,"l":41.155,"n":4,"o":41.523,"t":"2026-10-19T13:45:00Z","v":206,"vw":41.340822},{"c":41.42,"h":41.47,"l":41.42,"n":43,"o":41.46,"t":"2026-10-19T13:50:00Z","v":1210,"vw":41.45017},{"c":41.35,"h":41.36,"l":41.35,"n":20,"o":41.35,"t":"2026-10-19T13:55:00Z","v":992,"vw":41.354},{"c":41.48,"h":41.48,"l":41.48,"n":4,"o":41.48,"t":"2026-10-19T14:05:00Z","v":140,"vw":41.48},{"c":41.55,"h":41.55,"l":41.55,"n":33,"o":41.55,"t":"2026-10-19T14:15:00Z","v":1375,"vw":41.55},{"c":41.75,"h":41.75,"l":41.55,"n":121,"o":41.55,"t":"2026-10-19T14:25:00Z","v":3501,"vw":41.626667},{"c":41.68,"h":41.68,"l":41.67,"n":26,"o":41.67,"t":"2026-10-19T14:30:00Z","v":948,"vw":41.674},{"c":41.62,"h":41.62,"l":41.62,"n":13,"o":41.62,"t":"2026-10-19T14:35:00Z","v":387,"vw":41.62},{"c":41.6,"h":41.6,"l":41.51,"n":33,"o":41.51,"t":"2026-10-19T14:40:00Z","v":680,"vw":41.545783},{"c":41.58,"h":41.63,"l":41.58,"n":35,"o":41.59,"t":"2026-10-19T15:05:00Z","v":793,"vw":41.605},{"c":41.64,"h":41.65,"l":41.64,"n":28,"o":41.65,"t":"2026-10-19T15:10:00Z","v":613,"vw":41.645},{"c":41.67,"h":41.67,"l":41.67,"n":18,"o":41.67,"t":"2026-10-19T15:15:00Z","v":351,"vw":41.67},{"c":41.6,"h":41.61,"l":41.6,"n":19,"o":41.61,"t":"2026-10-19T15:25:00Z","v":562,"vw":41.607334},{"c":41.65,"h":41.65,"l":41.65,"n":4,"o":41.65,"t":"2026-10-19T15:30:00Z","v":131,"vw":41.65},{"c":41.57,"h":41.57,"l":41.57,"n":7,"o":41.57,"t":"2026-10-19T15:35:00Z","v":108,"vw":41.57},{"c":41.6,"h":41.6,"l":41.6,"n":19,"o":41.6,"t":"2026-10-19T15:50:00Z","v":276,"vw":41.6},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-19T15:55:00Z","v":100,"vw":41.56},{"c":41.54,"h":41.54,"l":41.52,"n":32,"o":41.52,"t":"2026-10-19T16:15:00Z","v":847,"vw":41.535},{"c":41.54,"h":41.54,"l":41.54,"n":8,"o":41.54,"t":"2026-10-19T16:50:00Z","v":224,"vw":41.54},{"c":41.41,"h":41.41,"l":41.41,"n":13,"o":41.41,"t":"2026-10-19T17:05:00Z","v":320,"vw":41.41},{"c":41.395,"h":41.395,"l":41.395,"n":3,"o":41.395,"t":"2026-10-19T17:20:00Z","v":108,"vw":41.395},{"c":41.45,"h":41.45,"l":41.45,"n":28,"o":41.45,"t":"2026-10-19T17:25:00Z","v":469,"vw":41.45},{"c":41.42,"h":41.42,"l":41.415,"n":17,"o":41.415,"t":"2026-10-19T17:30:00Z","v":536,"vw":41.416667},{"c":41.47,"h":41.47,"l":41.47,"n":31,"o":41.47,"t":"2026-10-19T17:40:00Z","v":455,"vw":41.47},{"c":41.46,"h":41.48,"l":41.46,"n":34,"o":41.46,"t":"2026-10-19T17:45:00Z","v":716,"vw":41.464},{"c":41.46,"h":41.46,"l":41.46,"n":10,"o":41.46,"t":"2026-10-19T17:50:00Z","v":265,"vw":41.46},{"c":41.44,"h":41.44,"l":41.44,"n":18,"o":41.44,"t":"2026-10-19T17:55:00Z","v":314,"vw":41.44},{"c":41.48,"h":41.48,"l":41.48,"n":49,"o":41.48,"t":"2026-10-19T18:15:00Z","v":763,"vw":41.48},{"c":41.42,"h":41.42,"l":41.42,"n":28,"o":41.42,"t":"2026-10-19T18:25:00Z","v":744,"vw":41.42},{"c":41.39,"h":41.39,"l":41.39,"n":23,"o":41.39,"t":"2026-10-19T18:35:00Z","v":342,"vw":41.39},{"c":41.36,"h":41.39,"l":41.36,"n":7,"o":41.39,"t":"2026-10-19T18:45:00Z","v":415,"vw":41.37384},{"c":41.3634,"h":41.3634,"l":41.36,"n":30,"o":41.3601,"t":"2026-10-19T18:50:00Z","v":1740,"vw":41.361681},{"c":41.29,"h":41.33,"l":41.29,"n":15,"o":41.33,"t":"2026-10-19T18:55:00Z","v":605,"vw":41.299},{"c":41.37,"h":41.37,"l":41.335,"n":12,"o":41.335,"t":"2026-10-19T19:00:00Z","v":572,"vw":41.354923},{"c":41.27,"h":41.27,"l":41.27,"n":11,"o":41.27,"t":"2026-10-19T19:05:00Z","v":234,"vw":41.27},{"c":41.23,"h":41.26,"l":41.23,"n":18,"o":41.26,"t":"2026-10-19T19:10:00Z","v":477,"vw":41.237426},{"c":41.23,"h":41.26,"l":41.23,"n":23,"o":41.26,"t":"2026-10-19T19:15:00Z","v":455,"vw":41.24629},{"c":41.24,"h":41.24,"l":41.23,"n":52,"o":41.23,"t":"2026-10-19T19:20:00Z","v":755,"vw":41.237537},{"c":41.26,"h":41.29,"l":41.26,"n":106,"o":41.265,"t":"2026-10-19T19:25:00Z","v":4601,"vw":41.273904},{"c":41.24,"h":41.255,"l":41.24,"n":28,"o":41.255,"t":"2026-10-19T19:30:00Z","v":620,"vw":41.2475},{"c":41.23,"h":41.23,"l":41.23,"n":36,"o":41.23,"t":"2026-10-19T19:35:00Z","v":623,"vw":41.23},{"c":41.205,"h":41.25,"l":41.16,"n":152,"o":41.22,"t":"2026-10-19T19:40:00Z","v":4755,"vw":41.195159},{"c":41.175,"h":41.23,"l":41.175,"n":73,"o":41.22,"t":"2026-10-19T19:45:00Z","v":1565,"vw":41.213978},{"c":41.23,"h":41.25,"l":41.185,"n":48,"o":41.185,"t":"2026-10-19T19:50:00Z","v":1421,"vw":41.224897},{"c":41.28,"h":41.315,"l":41.24,"n":248,"o":41.24,"t":"2026-10-19T19:55:00Z","v":4747,"vw":41.278902},{"c":41.31,"h":41.31,"l":41.31,"n":16,"o":41.31,"t":"2026-10-19T20:00:00Z","v":17246,"vw":41.31},{"c":41.68,"h":41.68,"l":41.465,"n":71,"o":41.48,"t":"2026-10-20T13:30:00Z","v":2139,"vw":41.601358},{"c":41.88,"h":41.88,"l":41.88,"n":5,"o":41.88,"t":"2026-10-20T13:35:00Z","v":120,"vw":41.88},{"c":42.16,"h":42.23,"l":42.14,"n":23,"o":42.14,"t":"2026-10-20T13:40:00Z","v":1230,"vw":42.19625},{"c":42.42,"h":42.445,"l":42.42,"n":11,"o":42.445,"t":"2026-10-20T13:45:00Z","v":264,"vw":42.4325},{"c":42.43,"h":42.43,"l":42.41,"n":5,"o":42.41,"t":"2026-10-20T13:50:00Z","v":398,"vw":42.415376},{"c":42.43,"h":42.43,"l":42.43,"n":2,"o":42.43,"t":"2026-10-20T14:00:00Z","v":101,"vw":42.43},{"c":42.23,"h":42.25,"l":42.23,"n":15,"o":42.24,"t":"2026-10-20T14:05:00Z","v":703,"vw":42.238047},{"c":42.07,"h":42.23,"l":42.07,"n":76,"o":42.23,"t":"2026-10-20T14:10:00Z","v":3059,"vw":42.121667},{"c":42.095,"h":42.095,"l":42.095,"n":24,"o":42.095,"t":"2026-10-20T14:15:00Z","v":306,"vw":42.095},{"c":42.47,"h":42.47,"l":42.15,"n":33,"o":42.15,"t":"2026-10-20T14:20:00Z","v":767,"vw":42.21},{"c":42.46,"h":42.5,"l":42.42,"n":22,"o":42.5,"t":"2026-10-20T14:25:00Z","v":808,"vw":42.46},{"c":42.24,"h":42.37,"l":42.24,"n":31,"o":42.37,"t":"2026-10-20T14:30:00Z","v":792,"vw":42.312},{"c":42.3,"h":42.3,"l":42.3,"n":5,"o":42.3,"t":"2026-10-20T14:40:00Z","v":108,"vw":42.3},{"c":42.29,"h":42.29,"l":42.29,"n":19,"o":42.29,"t":"2026-10-20T14:45:00Z","v":423,"vw":42.29},{"c":42.36,"h":42.36,"l":42.36,"n":7,"o":42.36,"t":"2026-10-20T14:50:00Z","v":211,"vw":42.36},{"c":42.24,"h":42.2864,"l":42.24,"n":28,"o":42.2864,"t":"2026-10-20T14:55:00Z","v":832,"vw":42.261916},{"c":42.15,"h":42.15,"l":42.15,"n":12,"o":42.15,"t":"2026-10-20T15:05:00Z","v":175,"vw":42.15},{"c":42.09,"h":42.09,"l":42.09,"n":2,"o":42.09,"t":"2026-10-20T15:15:00Z","v":106,"vw":42.09},{"c":42.09,"h":42.09,"l":42.09,"n":2,"o":42.09,"t":"2026-10-20T15:20:00Z","v":101,"vw":42.09},{"c":41.855,"h":41.99,"l":41.855,"n":100,"o":41.98,"t":"2026-10-20T15:30:00Z","v":5077,"vw":41.945715},{"c":41.98,"h":41.98,"l":41.93,"n":20,"o":41.93,"t":"2026-10-20T15:35:00Z","v":679,"vw":41.9575},{"c":42.09,"h":42.09,"l":42.09,"n":8,"o":42.09,"t":"2026-10-20T15:40:00Z","v":130,"vw":42.09},{"c":42.06,"h":42.07,"l":42.06,"n":10,"o":42.07,"t":"2026-10-20T15:45:00Z","v":531,"vw":42.062593},{"c":42.07,"h":42.07,"l":42.07,"n":2,"o":42.07,"t":"2026-10-20T15:50:00Z","v":105,"vw":42.07},{"c":42.01,"h":42.01,"l":42.01,"n":18,"o":42.01,"t":"2026-10-20T15:55:00Z","v":825,"vw":42.01},{"c":41.925,"h":42.01,"l":41.925,"n":39,"o":42.01,"t":"2026-10-20T16:00:00Z","v":1072,"vw":41.979374},{"c":41.9,"h":41.9,"l":41.9,"n":8,"o":41.9,"t":"2026-10-20T16:10:00Z","v":231,"vw":41.9},{"c":41.92,"h":41.92,"l":41.92,"n":1,"o":41.92,"t":"2026-10-20T16:15:00Z","v":100,"vw":41.92},{"c":41.88,"h":41.88,"l":41.88,"n":11,"o":41.88,"t":"2026-10-20T16:35:00Z","v":402,"vw":41.88},{"c":41.87,"h":41.87,"l":41.84,"n":34,"o":41.86,"t":"2026-10-20T16:45:00Z","v":703,"vw":41.854085},{"c":41.85,"h":41.86,"l":41.85,"n":20,"o":41.86,"t":"2026-10-20T16:50:00Z","v":268,"vw":41.855},{"c":41.8001,"h":41.8001,"l":41.8001,"n":8,"o":41.8001,"t":"2026-10-20T17:10:00Z","v":247,"vw":41.8001},{"c":41.83,"h":41.83,"l":41.83,"n":22,"o":41.83,"t":"2026-10-20T17:25:00Z","v":321,"vw":41.83},{"c":41.865,"h":41.865,"l":41.865,"n":12,"o":41.865,"t":"2026-10-20T17:30:00Z","v":497,"vw":41.865},{"c":41.87,"h":41.87,"l":41.87,"n":25,"o":41.87,"t":"2026-10-20T17:50:00Z","v":365,"vw":41.87},{"c":41.865,"h":41.865,"l":41.865,"n":3,"o":41.865,"t":"2026-10-20T18:00:00Z","v":418,"vw":41.865},{"c":41.84,"h":41.8999,"l":41.84,"n":31,"o":41.8999,"t":"2026-10-20T18:05:00Z","v":630,"vw":41.874837},{"c":41.82,"h":41.83,"l":41.82,"n":19,"o":41.83,"t":"2026-10-20T18:15:00Z","v":339,"vw":41.825},{"c":41.76,"h":41.76,"l":41.76,"n":22,"o":41.76,"t":"2026-10-20T18:25:00Z","v":510,"vw":41.76},{"c":41.804,"h":41.804,"l":41.804,"n":8,"o":41.804,"t":"2026-10-20T18:40:00Z","v":304,"vw":41.804},{"c":41.86,"h":41.86,"l":41.83,"n":22,"o":41.83,"t":"2026-10-20T18:50:00Z","v":454,"vw":41.85187},{"c":41.85,"h":41.85,"l":41.85,"n":5,"o":41.85,"t":"2026-10-20T18:55:00Z","v":282,"vw":41.85},{"c":41.85,"h":41.92,"l":41.85,"n":49,"o":41.9,"t":"2026-10-20T19:00:00Z","v":1140,"vw":41.891676},{"c":41.91,"h":41.91,"l":41.89,"n":18,"o":41.89,"t":"2026-10-20T19:10:00Z","v":482,"vw":41.903333},{"c":41.94,"h":41.95,"l":41.93,"n":31,"o":41.93,"t":"2026-10-20T19:15:00Z","v":634,"vw":41.942},{"c":41.95,"h":41.96,"l":41.95,"n":55,"o":41.95,"t":"2026-10-20T19:20:00Z","v":1636,"vw":41.952857},{"c":41.98,"h":41.98,"l":41.97,"n":37,"o":41.98,"t":"2026-10-20T19:25:00Z","v":696,"vw":41.9775},{"c":41.97,"h":41.97,"l":41.97,"n":10,"o":41.97,"t":"2026-10-20T19:30:00Z","v":402,"vw":41.97},{"c":41.955,"h":41.955,"l":41.95,"n":29,"o":41.95,"t":"2026-10-20T19:35:00Z","v":1111,"vw":41.950856},{"c":41.99,"h":41.99,"l":41.98,"n":37,"o":41.98,"t":"2026-10-20T19:40:00Z","v":934,"vw":41.985},{"c":42.02,"h":42.02,"l":42.02,"n":15,"o":42.02,"t":"2026-10-20T19:45:00Z","v":476,"vw":42.02},{"c":42.13,"h":42.13,"l":42.04,"n":223,"o":42.065,"t":"2026-10-20T19:55:00Z","v":4861,"vw":42.092199},{"c":42.1,"h":42.1,"l":42.1,"n":9,"o":42.1,"t":"2026-10-20T20:00:00Z","v":17120,"vw":42.1},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-20T20:15:00Z","v":293,"vw":42.2},{"c":42.3,"h":42.3,"l":42.3,"n":3,"o":42.3,"t":"2026-10-20T20:30:00Z","v":295,"vw":42.3},{"c":42.11,"h":42.31,"l":42.11,"n":11,"o":42.31,"t":"2026-10-20T21:15:00Z","v":1207,"vw":42.155833},{"c":42.11,"h":42.12,"l":42.11,"n":8,"o":42.12,"t":"2026-10-20T21:20:00Z","v":1600,"vw":42.11625},{"c":42.2,"h":42.2,"l":42.2,"n":11,"o":42.2,"t":"2026-10-21T13:05:00Z","v":502,"vw":42.2},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-21T13:10:00Z","v":491,"vw":42.2},{"c":42.3,"h":42.8,"l":42.3,"n":107,"o":42.47,"t":"2026-10-21T13:30:00Z","v":4593,"vw":42.455566},{"c":42.548,"h":42.548,"l":42.44,"n":7,"o":42.48,"t":"2026-10-21T13:40:00Z","v":583,"vw":42.488569},{"c":42.73,"h":43,"l":42.68,"n":52,"o":42.68,"t":"2026-10-21T13:45:00Z","v":2725,"vw":42.932991},{"c":42.745,"h":42.745,"l":42.745,"n":9,"o":42.745,"t":"2026-10-21T13:55:00Z","v":331,"vw":42.745},{"c":42.15,"h":42.35,"l":42.15,"n":51,"o":42.34,"t":"2026-10-21T14:05:00Z","v":1402,"vw":42.28},{"c":42.11,"h":42.11,"l":42.11,"n":7,"o":42.11,"t":"2026-10-21T14:10:00Z","v":294,"vw":42.11},{"c":42.24,"h":42.24,"l":42.11,"n":4,"o":42.11,"t":"2026-10-21T14:15:00Z","v":687,"vw":42.217216},{"c":42.51,"h":42.51,"l":42.45,"n":44,"o":42.46,"t":"2026-10-21T14:35:00Z","v":1714,"vw":42.490934},{"c":42.49,"h":42.49,"l":42.49,"n":8,"o":42.49,"t":"2026-10-21T14:50:00Z","v":758,"vw":42.49},{"c":42.335,"h":42.44,"l":42.335,"n":20,"o":42.335,"t":"2026-10-21T14:55:00Z","v":3421,"vw":42.378392},{"c":42.215,"h":42.32,"l":42.215,"n":16,"o":42.32,"t":"2026-10-21T15:00:00Z","v":2202,"vw":42.274046},{"c":42.25,"h":42.37,"l":42.25,"n":33,"o":42.32,"t":"2026-10-21T15:05:00Z","v":949,"vw":42.314706},{"c":42.29,"h":42.29,"l":42.24,"n":11,"o":42.24,"t":"2026-10-21T15:15:00Z","v":383,"vw":42.265},{"c":42.51,"h":42.51,"l":42.375,"n":50,"o":42.375,"t":"2026-10-21T15:25:00Z","v":1709,"vw":42.467857},{"c":42.56,"h":42.56,"l":42.52,"n":27,"o":42.52,"t":"2026-10-21T15:30:00Z","v":742,"vw":42.533333},{"c":42.5,"h":42.56,"l":42.5,"n":13,"o":42.53,"t":"2026-10-21T15:40:00Z","v":561,"vw":42.53},{"c":42.47,"h":42.49,"l":42.47,"n":11,"o":42.49,"t":"2026-10-21T15:45:00Z","v":1308,"vw":42.47188},{"c":42.54,"h":42.54,"l":42.53,"n":12,"o":42.53,"t":"2026-10-21T15:50:00Z","v":401,"vw":42.535},{"c":42.485,"h":42.485,"l":42.485,"n":2,"o":42.485,"t":"2026-10-21T16:00:00Z","v":112,"vw":42.485},{"c":42.465,"h":42.48,"l":42.43,"n":30,"o":42.48,"t":"2026-10-21T16:15:00Z","v":1330,"vw":42.451381},{"c":42.415,"h":42.415,"l":42.415,"n":21,"o":42.415,"t":"2026-10-21T16:20:00Z","v":420,"vw":42.415},{"c":42.44,"h":42.44,"l":42.44,"n":6,"o":42.44,"t":"2026-10-21T16:30:00Z","v":213,"vw":42.44},{"c":42.52,"h":42.52,"l":42.46,"n":67,"o":42.47,"t":"2026-10-21T16:35:00Z","v":1939,"vw":42.484286},{"c":42.53,"h":42.53,"l":42.5,"n":21,"o":42.5,"t":"2026-10-21T16:40:00Z","v":561,"vw":42.515},{"c":42.47,"h":42.53,"l":42.47,"n":10,"o":42.53,"t":"2026-10-21T16:45:00Z","v":448,"vw":42.5},{"c":42.445,"h":42.445,"l":42.445,"n":3,"o":42.445,"t":"2026-10-21T16:50:00Z","v":114,"vw":42.445},{"c":42.56,"h":42.58,"l":42.52,"n":60,"o":42.52,"t":"2026-10-21T16:55:00Z","v":2188,"vw":42.553276},{"c":42.565,"h":42.67,"l":42.565,"n":25,"o":42.6,"t":"2026-10-21T17:00:00Z","v":947,"vw":42.622331},{"c":42.665,"h":42.665,"l":42.595,"n":6,"o":42.595,"t":"2026-10-21T17:25:00Z","v":217,"vw":42.63},{"c":42.53,"h":42.53,"l":42.53,"n":13,"o":42.53,"t":"2026-10-21T17:30:00Z","v":214,"vw":42.53},{"c":42.52,"h":42.52,"l":42.52,"n":4,"o":42.52,"t":"2026-10-21T17:40:00Z","v":136,"vw":42.52},{"c":42.56,"h":42.56,"l":42.525,"n":11,"o":42.525,"t":"2026-10-21T17:45:00Z","v":629,"vw":42.538158},{"c":42.56,"h":42.56,"l":42.56,"n":17,"o":42.56,"t":"2026-10-21T17:50:00Z","v":534,"vw":42.56},{"c":42.525,"h":42.525,"l":42.525,"n":4,"o":42.525,"t":"2026-10-21T17:55:00Z","v":138,"vw":42.525},{"c":42.67,"h":42.67,"l":42.525,"n":101,"o":42.525,"t":"2026-10-21T18:00:00Z","v":3648,"vw":42.610935},{"c":42.66,"h":42.66,"l":42.6,"n":28,"o":42.65,"t":"2026-10-21T18:05:00Z","v":1003,"vw":42.648333},{"c":42.67,"h":42.675,"l":42.67,"n":19,"o":42.675,"t":"2026-10-21T18:10:00Z","v":570,"vw":42.6725},{"c":42.7,"h":42.7,"l":42.7,"n":13,"o":42.7,"t":"2026-10-21T18:15:00Z","v":352,"vw":42.7},{"c":42.675,"h":42.72,"l":42.675,"n":11,"o":42.72,"t":"2026-10-21T18:20:00Z","v":545,"vw":42.69},{"c":42.8,"h":42.8,"l":42.73,"n":61,"o":42.73,"t":"2026-10-21T18:25:00Z","v":1889,"vw":42.753333},{"c":42.89,"h":42.89,"l":42.84,"n":23,"o":42.84,"t":"2026-10-21T18:30:00Z","v":586,"vw":42.865},{"c":42.665,"h":42.83,"l":42.64,"n":94,"o":42.83,"t":"2026-10-21T18:35:00Z","v":3262,"vw":42.701431},{"c":42.71,"h":42.71,"l":42.71,"n":15,"o":42.71,"t":"2026-10-21T18:40:00Z","v":443,"vw":42.71},{"c":42.64,"h":42.66,"l":42.64,"n":6,"o":42.66,"t":"2026-10-21T18:45:00Z","v":515,"vw":42.651684},{"c":42.5,"h":42.56,"l":42.5,"n":38,"o":42.56,"t":"2026-10-21T18:50:00Z","v":262,"vw":42.53},{"c":42.515,"h":42.515,"l":42.43,"n":24,"o":42.43,"t":"2026-10-21T19:00:00Z","v":630,"vw":42.4725},{"c":42.745,"h":42.745,"l":42.58,"n":111,"o":42.58,"t":"2026-10-21T19:10:00Z","v":3003,"vw":42.615625},{"c":42.7375,"h":42.745,"l":42.66,"n":54,"o":42.66,"t":"2026-10-21T19:15:00Z","v":1154,"vw":42.721852},{"c":42.81,"h":42.81,"l":42.81,"n":11,"o":42.81,"t":"2026-10-21T19:20:00Z","v":306,"vw":42.81},{"c":42.9,"h":42.93,"l":42.82,"n":65,"o":42.82,"t":"2026-10-21T19:25:00Z","v":1813,"vw":42.864211},{"c":42.885,"h":42.96,"l":42.8,"n":20,"o":42.96,"t":"2026-10-21T19:30:00Z","v":496,"vw":42.881667},{"c":42.8,"h":42.8,"l":42.78,"n":34,"o":42.79,"t":"2026-10-21T19:35:00Z","v":925,"vw":42.788},{"c":42.86,"h":42.86,"l":42.85,"n":80,"o":42.85,"t":"2026-10-21T19:40:00Z","v":2724,"vw":42.853488},{"c":42.8,"h":42.85,"l":42.8,"n":51,"o":42.85,"t":"2026-10-21T19:45:00Z","v":1647,"vw":42.826},{"c":42.8,"h":42.905,"l":42.735,"n":292,"o":42.75,"t":"2026-10-21T19:50:00Z","v":7693,"vw":42.826028},{"c":42.91,"h":42.95,"l":42.865,"n":257,"o":42.91,"t":"2026-10-21T19:55:00Z","v":5309,"vw":42.912498},{"c":42.89,"h":42.89,"l":42.89,"n":16,"o":42.89,"t":"2026-10-21T20:00:00Z","v":29061,"vw":42.89},{"c":42.8,"h":42.8,"l":42.8,"n":3,"o":42.8,"t":"2026-10-22T12:25:00Z","v":494,"vw":42.8},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-22T12:35:00Z","v":491,"vw":42.8},{"c":43.28,"h":43.28,"l":43.03,"n":36,"o":43.03,"t":"2026-10-22T13:30:00Z","v":2782,"vw":43.139855},{"c":43.95,"h":43.95,"l":43.95,"n":4,"o":43.95,"t":"2026-10-22T13:55:00Z","v":251,"vw":43.95},{"c":43.945,"h":43.945,"l":43.945,"n":9,"o":43.945,"t":"2026-10-22T14:10:00Z","v":132,"vw":43.945},{"c":43.75,"h":44.07,"l":43.75,"n":25,"o":44.07,"t":"2026-10-22T14:30:00Z","v":2783,"vw":43.877536},{"c":43.8,"h":43.9,"l":43.8,"n":42,"o":43.9,"t":"2026-10-22T14:35:00Z","v":2053,"vw":43.827129},{"c":43.99,"h":43.99,"l":43.97,"n":5,"o":43.97,"t":"2026-10-22T14:40:00Z","v":305,"vw":43.983333},{"c":44,"h":44,"l":44,"n":10,"o":44,"t":"2026-10-22T14:45:00Z","v":205,"vw":44},{"c":43.74,"h":43.74,"l":43.74,"n":16,"o":43.74,"t":"2026-10-22T15:10:00Z","v":411,"vw":43.74},{"c":43.82,"h":43.82,"l":43.82,"n":14,"o":43.82,"t":"2026-10-22T15:15:00Z","v":283,"vw":43.82},{"c":43.8525,"h":43.8525,"l":43.8,"n":66,"o":43.8,"t":"2026-10-22T15:20:00Z","v":3035,"vw":43.803713},{"c":43.855,"h":43.97,"l":43.855,"n":32,"o":43.97,"t":"2026-10-22T15:25:00Z","v":836,"vw":43.900341},{"c":43.78,"h":43.79,"l":43.78,"n":39,"o":43.79,"t":"2026-10-22T15:30:00Z","v":646,"vw":43.785},{"c":43.79,"h":43.8795,"l":43.79,"n":38,"o":43.8795,"t":"2026-10-22T15:40:00Z","v":864,"vw":43.855443},{"c":43.71,"h":43.72,"l":43.71,"n":28,"o":43.72,"t":"2026-10-22T15:50:00Z","v":813,"vw":43.712899},{"c":43.83,"h":43.83,"l":43.83,"n":11,"o":43.83,"t":"2026-10-22T15:55:00Z","v":181,"vw":43.83},{"c":43.8399,"h":43.8399,"l":43.8067,"n":15,"o":43.8067,"t":"2026-10-22T16:00:00Z","v":979,"vw":43.819927},{"c":43.83,"h":43.83,"l":43.83,"n":6,"o":43.83,"t":"2026-10-22T16:05:00Z","v":109,"vw":43.83},{"c":43.83,"h":43.85,"l":43.8,"n":71,"o":43.84,"t":"2026-10-22T16:10:00Z","v":1925,"vw":43.824268},{"c":43.92,"h":43.93,"l":43.92,"n":16,"o":43.92,"t":"2026-10-22T16:15:00Z","v":602,"vw":43.9225},{"c":43.91,"h":43.92,"l":43.84,"n":83,"o":43.87,"t":"2026-10-22T16:20:00Z","v":2077,"vw":43.876088},{"c":43.86,"h":43.86,"l":43.86,"n":40,"o":43.86,"t":"2026-10-22T16:30:00Z","v":708,"vw":43.86},{"c":43.91,"h":43.91,"l":43.91,"n":24,"o":43.91,"t":"2026-10-22T16:35:00Z","v":527,"vw":43.91},{"c":43.94,"h":43.955,"l":43.91,"n":117,"o":43.91,"t":"2026-10-22T16:40:00Z","v":1616,"vw":43.93625},{"c":44.06,"h":44.06,"l":44,"n":55,"o":44,"t":"2026-10-22T16:50:00Z","v":2317,"vw":44.013298},{"c":44.165,"h":44.165,"l":44.05,"n":66,"o":44.05,"t":"2026-10-22T16:55:00Z","v":2071,"vw":44.098579},{"c":44.1,"h":44.1,"l":44.1,"n":36,"o":44.1,"t":"2026-10-22T17:00:00Z","v":570,"vw":44.1},{"c":44.11,"h":44.11,"l":44.11,"n":8,"o":44.11,"t":"2026-10-22T17:10:00Z","v":195,"vw":44.11},{"c":44.07,"h":44.13,"l":44.07,"n":23,"o":44.13,"t":"2026-10-22T17:15:00Z","v":686,"vw":44.109131},{"c":44.11,"h":44.11,"l":44.11,"n":19,"o":44.11,"t":"2026-10-22T17:20:00Z","v":305,"vw":44.11},{"c":44.08,"h":44.08,"l":44.08,"n":7,"o":44.08,"t":"2026-10-22T17:25:00Z","v":250,"vw":44.08},{"c":44.14,"h":44.14,"l":44.06,"n":54,"o":44.06,"t":"2026-10-22T17:30:00Z","v":1375,"vw":44.098521},{"c":44.08,"h":44.143,"l":44.08,"n":114,"o":44.143,"t":"2026-10-22T17:35:00Z","v":2428,"vw":44.128111},{"c":44.09,"h":44.09,"l":44.09,"n":10,"o":44.09,"t":"2026-10-22T18:00:00Z","v":244,"vw":44.09},{"c":44.06,"h":44.08,"l":44.06,"n":23,"o":44.08,"t":"2026-10-22T18:05:00Z","v":825,"vw":44.073333},{"c":44.13,"h":44.14,"l":44.1,"n":37,"o":44.14,"t":"2026-10-22T18:15:00Z","v":924,"vw":44.11625},{"c":44.27,"h":44.3,"l":44.225,"n":41,"o":44.24,"t":"2026-10-22T18:20:00Z","v":905,"vw":44.253},{"c":44.25,"h":44.25,"l":44.25,"n":5,"o":44.25,"t":"2026-10-22T18:25:00Z","v":199,"vw":44.25},{"c":44.14,"h":44.21,"l":44.14,"n":53,"o":44.21,"t":"2026-10-22T18:30:00Z","v":2367,"vw":44.194333},{"c":44.18,"h":44.18,"l":44.18,"n":16,"o":44.18,"t":"2026-10-22T18:35:00Z","v":256,"vw":44.18},{"c":44.17,"h":44.17,"l":44.17,"n":4,"o":44.17,"t":"2026-10-22T18:40:00Z","v":115,"vw":44.17},{"c":44.175,"h":44.175,"l":44.175,"n":4,"o":44.175,"t":"2026-10-22T18:45:00Z","v":529,"vw":44.175},{"c":44.21,"h":44.21,"l":44.21,"n":15,"o":44.21,"t":"2026-10-22T18:50:00Z","v":370,"vw":44.21},{"c":44.225,"h":44.225,"l":44.2,"n":22,"o":44.21,"t":"2026-10-22T18:55:00Z","v":903,"vw":44.212},{"c":44.24,"h":44.275,"l":44.24,"n":53,"o":44.275,"t":"2026-10-22T19:00:00Z","v":1218,"vw":44.25855},{"c":44.27,"h":44.27,"l":44.27,"n":11,"o":44.27,"t":"2026-10-22T19:05:00Z","v":217,"vw":44.27},{"c":44.22,"h":44.26,"l":44.22,"n":28,"o":44.26,"t":"2026-10-22T19:10:00Z","v":878,"vw":44.235},{"c":44.22,"h":44.22,"l":44.22,"n":11,"o":44.22,"t":"2026-10-22T19:15:00Z","v":395,"vw":44.22},{"c":44.11,"h":44.11,"l":44.09,"n":43,"o":44.11,"t":"2026-10-22T19:25:00Z","v":1529,"vw":44.10125},{"c":44.045,"h":44.045,"l":44.045,"n":4,"o":44.045,"t":"2026-10-22T19:30:00Z","v":527,"vw":44.045},{"c":44.075,"h":44.09,"l":44.07,"n":27,"o":44.07,"t":"2026-10-22T19:35:00Z","v":869,"vw":44.078333},{"c":44.09,"h":44.12,"l":44.08,"n":60,"o":44.08,"t":"2026-10-22T19:40:00Z","v":1472,"vw":44.1025},{"c":44.185,"h":44.29,"l":44.14,"n":157,"o":44.18,"t":"2026-10-22T19:50:00Z","v":5735,"vw":44.22882},{"c":44.33,"h":44.33,"l":44.21,"n":434,"o":44.27,"t":"2026-10-22T19:55:00Z","v":13306,"vw":44.251078},{"c":44.32,"h":44.32,"l":44.32,"n":16,"o":44.32,"t":"2026-10-22T20:00:00Z","v":34900,"vw":44.32}],"history":[{"c":36.37,"h":37.27,"l":36.17,"n":2256,"o":37.1,"t":"2024-10-21T04:00:00Z","v":64565,"vw":36.587681},{"c":36.4,"h":36.6,"l":36.2,"n":1821,"o":36.29,"t":"2024-10-22T04:00:00Z","v":51851,"vw":36.386045},{"c":37.56,"h":38.81,"l":37.2,"n":3863,"o":37.23,"t":"2024-10-23T04:00:00Z","v":251588,"vw":37.948435},{"c":37.75,"h":37.87,"l":37.27,"n":4048,"o":37.81,"t":"2024-10-24T04:00:00Z","v":200950,"vw":37.708944},{"c":37.3,"h":38.02,"l":37.27,"n":2722,"o":38.02,"t":"2024-10-25T04:00:00Z","v":94602,"vw":37.557096},{"c":37.74,"h":37.95,"l":37.25,"n":3018,"o":37.69,"t":"2024-10-28T04:00:00Z","v":109882,"vw":37.749479},{"c":37.79,"h":37.94,"l":37.62,"n":3529,"o":37.7,"t":"2024-10-29T04:00:00Z","v":132377,"vw":37.798378},{"c":37.84,"h":38.55,"l":37.69,"n":4113,"o":37.69,"t":"2024-10-30T04:00:00Z","v":160308,"vw":38.123784},{"c":37.44,"h":38.01,"l":37.43,"n":2342,"o":37.95,"t":"2024-10-31T04:00:00Z","v":98122,"vw":37.683982},{"c":37.38,"h":37.8,"l":37.14,"n":1727,"o":37.77,"t":"2024-11-01T04:00:00Z","v":78387,"vw":37.414121},{"c":37.2,"h":37.42,"l":36.8,"n":1901,"o":37.25,"t":"2024-11-04T05:00:00Z","v":64021,"vw":37.193548},{"c":37.25,"h":37.43,"l":37.04,"n":2121,"o":37.06,"t":"2024-11-05T05:00:00Z","v":91139,"vw":37.248525},{"c":41.03,"h":41.99,"l":39.25,"n":8134,"o":39.25,"t":"2024-11-06T05:00:00Z","v":324236,"vw":41.060396},{"c":39.88,"h":40.92,"l":39.809,"n":5075,"o":40.92,"t":"2024-11-07T05:00:00Z","v":190969,"vw":40.306229},{"c":40.18,"h":40.65,"l":39.88,"n":3738,"o":40.26,"t":"2024-11-08T05:00:00Z","v":124268,"vw":40.140681},{"c":41.12,"h":41.45,"l":40.86,"n":5138,"o":40.86,"t":"2024-11-11T05:00:00Z","v":169808,"vw":41.219677},{"c":41.14,"h":41.4,"l":40.93,"n":3832,"o":41.21,"t":"2024-11-12T05:00:00Z","v":130309,"vw":41.169612},{"c":40.84,"h":41.65,"l":40.8,"n":4183,"o":40.99,"t":"2024-11-13T05:00:00Z","v":136515,"vw":41.16781},{"c":40.65,"h":41.08,"l":40.3,"n":3075,"o":41.08,"t":"2024-11-14T05:00:00Z","v":118838,"vw":40.616942},{"c":40.45,"h":41.025,"l":40.25,"n":2951,"o":40.9,"t":"2024-11-15T05:00:00Z","v":104700,"vw":40.513626},{"c":40.15,"h":40.86,"l":40.11,"n":3076,"o":40.43,"t":"2024-11-18T05:00:00Z","v":89237,"vw":40.298033},{"c":39.92,"h":40.17,"l":39.57,"n":3006,"o":39.82,"t":"2024-11-19T05:00:00Z","v":77069,"vw":39.900752},{"c":39.58,"h":40.19,"l":39.26,"n":2752,"o":39.85,"t":"2024-11-20T05:00:00Z","v":99208,"vw":39.546427},{"c":39.95,"h":40.35,"l":39.6699,"n":3496,"o":39.85,"t":"2024-11-21T05:00:00Z","v":83237,"vw":40.00403},{"c":40.49,"h":40.7,"l":40,"n":3757,"o":40,"t":"2024-11-22T05:00:00Z","v":98145,"vw":40.350179},{"c":40.1,"h":41.5,"l":40.01,"n":3943,"o":40.86,"t":"2024-11-25T05:00:00Z","v":486266,"vw":40.199497},{"c":39.78,"h":40.19,"l":39.555,"n":3201,"o":39.9,"t":"2024-11-26T05:00:00Z","v":126116,"vw":39.915608},{"c":39.63,"h":40.29,"l":39.6,"n":2213,"o":40.11,"t":"2024-11-27T05:00:00Z","v":90768,"vw":39.711594},{"c":39.5,"h":39.795,"l":39.14,"n":1890,"o":39.72,"t":"2024-11-29T05:00:00Z","v":84756,"vw":39.442042},{"c":39.81,"h":39.96,"l":39.09,"n":3028,"o":39.54,"t":"2024-12-02T05:00:00Z","v":105704,"vw":39.570009},{"c":39.33,"h":40.55,"l":39.285,"n":2273,"o":39.77,"t":"2024-12-03T05:00:00Z","v":65308,"vw":39.469065},{"c":39.55,"h":39.585,"l":39.05,"n":2615,"o":39.53,"t":"2024-12-04T05:00:00Z","v":78360,"vw":39.451408},{"c":39.45,"h":40.06,"l":39.39,"n":2989,"o":39.74,"t":"2024-12-05T05:00:00Z","v":68667,"vw":39.562714},{"c":39.37,"h":39.64,"l":39.1,"n":2077,"o":39.64,"t":"2024-12-06T05:00:00Z","v":54414,"vw":39.386729},{"c":39.07,"h":39.6,"l":38.87,"n":2439,"o":39.6,"t":"2024-12-09T05:00:00Z","v":82932,"vw":39.102879},{"c":39.44,"h":39.745,"l":38.35,"n":3416,"o":39.27,"t":"2024-12-10T05:00:00Z","v":122953,"vw":39.463801},{"c":39.24,"h":39.76,"l":39.21,"n":2511,"o":39.68,"t":"2024-12-11T05:00:00Z","v":82921,"vw":39.434067},{"c":38.9,"h":39.385,"l":38.73,"n":2264,"o":39.26,"t":"2024-12-12T05:00:00Z","v":71880,"vw":38.955219},{"c":38.78,"h":38.96,"l":38.42,"n":2014,"o":38.92,"t":"2024-12-13T05:00:00Z","v":70056,"vw":38.71927},{"c":38.88,"h":38.9,"l":38.54,"n":2256,"o":38.81,"t":"2024-12-16T05:00:00Z","v":49184,"vw":38.817986},{"c":38.43,"h":39.01,"l":38.35,"n":3113,"o":38.8,"t":"2024-12-17T05:00:00Z","v":74000,"vw":38.559365},{"c":36.62,"h":38.935,"l":36.37,"n":3045,"o":38.75,"t":"2024-12-18T05:00:00Z","v":129453,"vw":37.342165},{"c":36.23,"h":37.71,"l":36.15,"n":3319,"o":37.1,"t":"2024-12-19T05:00:00Z","v":126608,"vw":36.390681},{"c":36.76,"h":36.89,"l":35.82,"n":2713,"o":35.82,"t":"2024-12-20T05:00:00Z","v":236037,"vw":36.617456},{"c":36.51,"h":36.99,"l":36.23,"n":3249,"o":36.45,"t":"2024-12-23T05:00:00Z","v":95657,"vw":36.489685},{"c":36.7,"h":36.91,"l":36.31,"n":1169,"o":36.6,"t":"2024-12-24T05:00:00Z","v":39081,"vw":36.57182},{"c":36.83,"h":36.95,"l":36.4,"n":1687,"o":36.5,"t":"2024-12-26T05:00:00Z","v":56481,"vw":36.708846},{"c":36.49,"h":36.99,"l":36.16,"n":2685,"o":36.63,"t":"2024-12-27T05:00:00Z","v":67081,"vw":36.495096},{"c":36.5,"h":36.61,"l":36.0025,"n":1988,"o":36.43,"t":"2024-12-30T05:00:00Z","v":53155,"vw":36.444421},{"c":36.61,"h":36.9,"l":36.41,"n":1755,"o":36.75,"t":"2024-12-31T05:00:00Z","v":45249,"vw":36.620521},{"c":35.91,"h":37.17,"l":35.8301,"n":2408,"o":36.9,"t":"2025-01-02T05:00:00Z","v":76400,"vw":36.125296},{"c":36.1,"h":36.1,"l":35.455,"n":2413,"o":36.06,"t":"2025-01-03T05:00:00Z","v":56548,"vw":35.91245},{"c":35.67,"h":36.2525,"l":35.58,"n":2516,"o":36.02,"t":"2025-01-06T05:00:00Z","v":82495,"vw":35.863263},{"c":35.23,"h":35.76,"l":34.98,"n":2423,"o":35.71,"t":"2025-01-07T05:00:00Z","v":74337,"vw":35.238103},{"c":35.09,"h":35.397,"l":34.81,"n":4001,"o":35.18,"t":"2025-01-08T05:00:00Z","v":112988,"vw":35.18826},{"c":33.98,"h":35.055,"l":33.3904,"n":3033,"o":34.58,"t":"2025-01-10T05:00:00Z","v":81537,"vw":33.953995},{"c":34.11,"h":34.36,"l":33.79,"n":4201,"o":33.79,"t":"2025-01-13T05:00:00Z","v":163098,"vw":34.063301},{"c":35.12,"h":35.12,"l":34.17,"n":4261,"o":34.28,"t":"2025-01-14T05:00:00Z","v":186445,"vw":34.930576},{"c":36.01,"h":37.09,"l":35.75,"n":2399,"o":37.09,"t":"2025-01-15T05:00:00Z","v":99119,"vw":36.001676},{"c":35.91,"h":36.12,"l":35.62,"n":3512,"o":35.81,"t":"2025-01-16T05:00:00Z","v":96384,"vw":35.918243},{"c":36.06,"h":36.5,"l":35.72,"n":3311,"o":36.25,"t":"2025-01-17T05:00:00Z","v":110884,"vw":36.047434},{"c":36.42,"h":37.03,"l":36.29,"n":3351,"o":36.29,"t":"2025-01-21T05:00:00Z","v":105059,"vw":36.484615},{"c":35.92,"h":36.48,"l":35.7801,"n":2864,"o":36.3,"t":"2025-01-22T05:00:00Z","v":109033,"vw":35.981108},{"c":35.85,"h":36.1,"l":35.6,"n":3557,"o":35.8,"t":"2025-01-23T05:00:00Z","v":110791,"vw":35.859743},{"c":35.99,"h":36.195,"l":34.88,"n":2226,"o":35.85,"t":"2025-01-24T05:00:00Z","v":76794,"vw":35.989432},{"c":36.56,"h":36.8,"l":35.95,"n":4600,"o":35.95,"t":"2025-01-27T05:00:00Z","v":245765,"vw":36.573737},{"c":36.37,"h":36.71,"l":36.075,"n":2948,"o":36.45,"t":"2025-01-28T05:00:00Z","v":75590,"vw":36.368131},{"c":36.4,"h":36.885,"l":36.15,"n":4189,"o":36.37,"t":"2025-01-29T05:00:00Z","v":141920,"vw":36.447515},{"c":36.61,"h":36.91,"l":36.31,"n":2574,"o":36.65,"t":"2025-01-30T05:00:00Z","v":86434,"vw":36.645033},{"c":36.34,"h":36.86,"l":36.29,"n":3964,"o":36.41,"t":"2025-01-31T05:00:00Z","v":159615,"vw":36.541291},{"c":34.64,"h":35.73,"l":33.715,"n":4301,"o":35.41,"t":"2025-02-03T05:00:00Z","v":172113,"vw":34.60563},{"c":34.33,"h":34.76,"l":34.035,"n":3593,"o":34.76,"t":"2025-02-04T05:00:00Z","v":125233,"vw":34.316147},{"c":34.3,"h":34.58,"l":34.19,"n":2485,"o":34.47,"t":"2025-02-05T05:00:00Z","v":86981,"vw":34.31439},{"c":34.67,"h":34.91,"l":34.4,"n":3073,"o":34.5,"t":"2025-02-06T05:00:00Z","v":114514,"vw":34.700173},{"c":34.51,"h":34.95,"l":34.35,"n":4213,"o":34.94,"t":"2025-02-07T05:00:00Z","v":125350,"vw":34.570286},{"c":34.1,"h":34.56,"l":34.07,"n":3202,"o":34.56,"t":"2025-02-10T05:00:00Z","v":105574,"vw":34.300447},{"c":34.66,"h":34.7,"l":33.76,"n":4304,"o":34,"t":"2025-02-11T05:00:00Z","v":189425,"vw":34.52721},{"c":33.88,"h":34.6,"l":33.87,"n":2750,"o":34.3,"t":"2025-02-12T05:00:00Z","v":101251,"vw":34.071424},{"c":33.9,"h":34.29,"l":33.6,"n":2698,"o":33.94,"t":"2025-02-13T05:00:00Z","v":84526,"vw":33.868806},{"c":33.64,"h":34.05,"l":33.45,"n":3241,"o":33.64,"t":"2025-02-14T05:00:00Z","v":160153,"vw":33.610165},{"c":33.4,"h":34.6,"l":33.16,"n":3299,"o":34,"t":"2025-02-18T05:00:00Z","v":222993,"vw":33.456877},{"c":33.71,"h":34,"l":32.945,"n":4141,"o":33.25,"t":"2025-02-19T05:00:00Z","v":264090,"vw":33.330904},{"c":33.54,"h":34.61,"l":33.125,"n":3283,"o":33.6,"t":"2025-02-20T05:00:00Z","v":142026,"vw":33.468354},{"c":33.05,"h":33.9153,"l":33.04,"n":2870,"o":33.89,"t":"2025-02-21T05:00:00Z","v":114547,"vw":33.282972},{"c":32.92,"h":33.3179,"l":32.92,"n":2894,"o":33.24,"t":"2025-02-24T05:00:00Z","v":123920,"vw":33.071927},{"c":33.2,"h":33.7,"l":33.11,"n":4185,"o":33.15,"t":"2025-02-25T05:00:00Z","v":165853,"vw":33.338233},{"c":33.13,"h":33.82,"l":32.91,"n":2661,"o":33.15,"t":"2025-02-26T05:00:00Z","v":106412,"vw":33.13827},{"c":33.15,"h":33.82,"l":32.935,"n":2989,"o":33.06,"t":"2025-02-27T05:00:00Z","v":117071,"vw":33.180346},{"c":33.5,"h":34.13,"l":33.285,"n":2504,"o":33.55,"t":"2025-02-28T05:00:00Z","v":142914,"vw":33.51848},{"c":33.36,"h":34.11,"l":33.125,"n":3179,"o":33.54,"t":"2025-03-03T05:00:00Z","v":120251,"vw":33.574504},{"c":32.58,"h":33.355,"l":32.375,"n":3766,"o":33.1,"t":"2025-03-04T05:00:00Z","v":169759,"vw":32.793254},{"c":32.28,"h":32.87,"l":32.045,"n":3095,"o":32.57,"t":"2025-03-05T05:00:00Z","v":166502,"vw":32.296503},{"c":31.91,"h":32.38,"l":31.65,"n":3123,"o":32.11,"t":"2025-03-06T05:00:00Z","v":155991,"vw":31.902406},{"c":31.87,"h":32.13,"l":31.52,"n":3021,"o":31.76,"t":"2025-03-07T05:00:00Z","v":114732,"vw":31.841056},{"c":30.6,"h":32.725,"l":30.535,"n":3970,"o":31.6,"t":"2025-03-10T04:00:00Z","v":180561,"vw":31.042302},{"c":30.33,"h":30.805,"l":30.12,"n":4943,"o":30.59,"t":"2025-03-11T04:00:00Z","v":183820,"vw":30.404625},{"c":30.63,"h":30.94,"l":30.24,"n":3467,"o":30.53,"t":"2025-03-12T04:00:00Z","v":129936,"vw":30.547508},{"c":30.35,"h":31.175,"l":30.335,"n":2785,"o":30.76,"t":"2025-03-13T04:00:00Z","v":103394,"vw":30.598264},{"c":30.75,"h":31.4559,"l":30.55,"n":3632,"o":30.66,"t":"2025-03-14T04:00:00Z","v":136916,"vw":30.771068},{"c":30.82,"h":31.05,"l":30.57,"n":4438,"o":30.57,"t":"2025-03-17T04:00:00Z","v":149915,"vw":30.791398},{"c":30.73,"h":31.65,"l":30.57,"n":2714,"o":31.02,"t":"2025-03-18T04:00:00Z","v":97292,"vw":30.747271},{"c":30.8,"h":31.045,"l":30.459,"n":3737,"o":30.87,"t":"2025-03-19T04:00:00Z","v":122528,"vw":30.763663},{"c":30.83,"h":31.23,"l":30.65,"n":3762,"o":30.65,"t":"2025-03-20T04:00:00Z","v":105190,"vw":30.93927},{"c":30.5,"h":30.84,"l":30.43,"n":3301,"o":30.6,"t":"2025-03-21T04:00:00Z","v":465889,"vw":30.522574},{"c":31.35,"h":32.6,"l":30.88,"n":4966,"o":31.68,"t":"2025-03-24T04:00:00Z","v":185052,"vw":31.337172},{"c":30.85,"h":31.62,"l":30.835,"n":3065,"o":31.31,"t":"2025-03-25T04:00:00Z","v":98979,"vw":31.000666},{"c":30.55,"h":31.42,"l":30.47,"n":3035,"o":30.97,"t":"2025-03-26T04:00:00Z","v":106173,"vw":30.681037},{"c":30.51,"h":31.589,"l":30.26,"n":3457,"o":30.73,"t":"2025-03-27T04:00:00Z","v":174586,"vw":30.610662},{"c":30,"h":30.63,"l":29.96,"n":2464,"o":30.42,"t":"2025-03-28T04:00:00Z","v":116956,"vw":30.092269},{"c":30.01,"h":30.21,"l":29.735,"n":3035,"o":29.79,"t":"2025-03-31T04:00:00Z","v":127258,"vw":29.98816},{"c":29.68,"h":30.1,"l":29.555,"n":3054,"o":29.95,"t":"2025-04-01T04:00:00Z","v":102689,"vw":29.76661},{"c":29.76,"h":29.78,"l":29.36,"n":3794,"o":29.51,"t":"2025-04-02T04:00:00Z","v":141492,"vw":29.631014},{"c":26.96,"h":29.125,"l":26.95,"n":3747,"o":28.82,"t":"2025-04-03T04:00:00Z","v":183830,"vw":27.399691},{"c":26.71,"h":27.37,"l":25.565,"n":4812,"o":26.19,"t":"2025-04-04T04:00:00Z","v":185447,"vw":26.412011},{"c":26.78,"h":27.695,"l":25.75,"n":5238,"o":26.02,"t":"2025-04-07T04:00:00Z","v":183538,"vw":26.675277},{"c":26.47,"h":27.93,"l":26.12,"n":3981,"o":27.3,"t":"2025-04-08T04:00:00Z","v":151935,"vw":26.742894},{"c":27.31,"h":28.25,"l":25.59,"n":5185,"o":26.04,"t":"2025-04-09T04:00:00Z","v":184344,"vw":26.888139},{"c":26.31,"h":27.78,"l":25.74,"n":5519,"o":27.05,"t":"2025-04-10T04:00:00Z","v":184942,"vw":26.423547},{"c":26.16,"h":26.8,"l":25.68,"n":3841,"o":26.04,"t":"2025-04-11T04:00:00Z","v":137192,"vw":26.144457},{"c":26.37,"h":26.685,"l":25.7,"n":4939,"o":26.28,"t":"2025-04-14T04:00:00Z","v":191875,"vw":26.311716},{"c":26.84,"h":27.49,"l":26.25,"n":3279,"o":26.31,"t":"2025-04-15T04:00:00Z","v":136790,"vw":26.885368},{"c":26.73,"h":27.95,"l":26.57,"n":6010,"o":27.48,"t":"2025-04-16T04:00:00Z","v":322477,"vw":26.879557},{"c":26.95,"h":27.37,"l":26.73,"n":4509,"o":26.73,"t":"2025-04-17T04:00:00Z","v":260100,"vw":26.979545},{"c":26.8,"h":27.909,"l":26.56,"n":5206,"o":26.8,"t":"2025-04-21T04:00:00Z","v":246949,"vw":26.760639},{"c":27.61,"h":27.967,"l":26.8,"n":5410,"o":27.4,"t":"2025-04-22T04:00:00Z","v":252951,"vw":27.382475},{"c":28.31,"h":29.81,"l":28.21,"n":6846,"o":28.69,"t":"2025-04-23T04:00:00Z","v":319789,"vw":28.587403},{"c":28.79,"h":28.93,"l":28.135,"n":4452,"o":28.78,"t":"2025-04-24T04:00:00Z","v":217621,"vw":28.676874},{"c":28.75,"h":28.88,"l":28.38,"n":3003,"o":28.61,"t":"2025-04-25T04:00:00Z","v":145177,"vw":28.674382},{"c":28.9,"h":28.97,"l":28.55,"n":4330,"o":28.75,"t":"2025-04-28T04:00:00Z","v":168298,"vw":28.860545},{"c":29.77,"h":30.01,"l":28.73,"n":3590,"o":28.98,"t":"2025-04-29T04:00:00Z","v":211369,"vw":29.649246},{"c":29.97,"h":30.35,"l":29.45,"n":3332,"o":29.73,"t":"2025-04-30T04:00:00Z","v":152448,"vw":29.905388},{"c":29.91,"h":30.355,"l":29.58,"n":2842,"o":29.98,"t":"2025-05-01T04:00:00Z","v":137951,"vw":29.961899},{"c":30.35,"h":30.55,"l":30.115,"n":2351,"o":30.13,"t":"2025-05-02T04:00:00Z","v":90102,"vw":30.366168},{"c":30.17,"h":30.55,"l":30,"n":4133,"o":30.08,"t":"2025-05-05T04:00:00Z","v":177889,"vw":30.396802},{"c":29.86,"h":30.2,"l":29.6,"n":2672,"o":29.7,"t":"2025-05-06T04:00:00Z","v":109844,"vw":29.88921},{"c":29.78,"h":30.195,"l":29.57,"n":2540,"o":30.09,"t":"2025-05-07T04:00:00Z","v":85786,"vw":29.827774},{"c":30.53,"h":30.605,"l":29.825,"n":2047,"o":29.9,"t":"2025-05-08T04:00:00Z","v":75425,"vw":30.431416},{"c":30.44,"h":30.635,"l":30.16,"n":2527,"o":30.51,"t":"2025-05-09T04:00:00Z","v":76622,"vw":30.430303},{"c":31.25,"h":31.915,"l":31.2,"n":2848,"o":31.48,"t":"2025-05-12T04:00:00Z","v":96451,"vw":31.316623},{"c":31.3,"h":31.625,"l":31.2,"n":4163,"o":31.3,"t":"2025-05-13T04:00:00Z","v":147321,"vw":31.295063},{"c":31.06,"h":31.51,"l":31.03,"n":3786,"o":31.29,"t":"2025-05-14T04:00:00Z","v":97211,"vw":31.192382},{"c":31.14,"h":31.6,"l":31.025,"n":2806,"o":31.14,"t":"2025-05-15T04:00:00Z","v":96823,"vw":31.254057},{"c":31.03,"h":31.247,"l":30.875,"n":2297,"o":31.12,"t":"2025-05-16T04:00:00Z","v":81156,"vw":31.051748},{"c":30.97,"h":31.245,"l":30.6975,"n":2535,"o":30.75,"t":"2025-05-19T04:00:00Z","v":89381,"vw":30.942692},{"c":30.92,"h":31.45,"l":30.8814,"n":2309,"o":31.02,"t":"2025-05-20T04:00:00Z","v":71822,"vw":30.972887},{"c":30.06,"h":30.99,"l":30.05,"n":2239,"o":30.62,"t":"2025-05-21T04:00:00Z","v":92312,"vw":30.282334},{"c":29.77,"h":30.41,"l":29.55,"n":2486,"o":29.91,"t":"2025-05-22T04:00:00Z","v":78043,"vw":29.876133},{"c":29.62,"h":29.77,"l":29.305,"n":2293,"o":29.35,"t":"2025-05-23T04:00:00Z","v":75416,"vw":29.60088},{"c":30.18,"h":30.825,"l":29.75,"n":2482,"o":29.86,"t":"2025-05-27T04:00:00Z","v":153254,"vw":30.147655},{"c":29.8,"h":30.2399,"l":29.66,"n":2333,"o":30.13,"t":"2025-05-28T04:00:00Z","v":89942,"vw":29.865598},{"c":29.93,"h":30.92,"l":29.6,"n":2497,"o":29.92,"t":"2025-05-29T04:00:00Z","v":93569,"vw":29.906825},{"c":30.06,"h":30.17,"l":29.66,"n":4026,"o":29.91,"t":"2025-05-30T04:00:00Z","v":253795,"vw":30.045926},{"c":29.81,"h":30.95,"l":29.53,"n":2798,"o":30.01,"t":"2025-06-02T04:00:00Z","v":128204,"vw":29.80438},{"c":30.14,"h":30.29,"l":29.635,"n":2972,"o":29.82,"t":"2025-06-03T04:00:00Z","v":110473,"vw":30.10839},{"c":29.89,"h":30.97,"l":29.88,"n":2840,"o":30.22,"t":"2025-06-04T04:00:00Z","v":111500,"vw":30.048047},{"c":29.95,"h":30.22,"l":29.51,"n":4225,"o":29.91,"t":"2025-06-05T04:00:00Z","v":618589,"vw":29.947144},{"c":30.52,"h":31.17,"l":30.3,"n":3656,"o":30.36,"t":"2025-06-06T04:00:00Z","v":164625,"vw":30.501086},{"c":30.96,"h":31.245,"l":30.54,"n":3108,"o":30.54,"t":"2025-06-09T04:00:00Z","v":119798,"vw":30.952516},{"c":31.2,"h":31.51,"l":30.86,"n":4340,"o":30.97,"t":"2025-06-10T04:00:00Z","v":157554,"vw":31.286498},{"c":30.97,"h":31.35,"l":30.9,"n":2578,"o":31.33,"t":"2025-06-11T04:00:00Z","v":104868,"vw":31.048114},{"c":30.98,"h":31.15,"l":30.51,"n":3012,"o":30.8,"t":"2025-06-12T04:00:00Z","v":114737,"vw":30.91845},{"c":30.23,"h":31.0048,"l":30.21,"n":3537,"o":30.63,"t":"2025-06-13T04:00:00Z","v":125817,"vw":30.399295},{"c":29.89,"h":31.115,"l":29.785,"n":3112,"o":30.49,"t":"2025-06-16T04:00:00Z","v":121524,"vw":30.035513},{"c":29.49,"h":30.01,"l":29.39,"n":2837,"o":29.75,"t":"2025-06-17T04:00:00Z","v":92167,"vw":29.562301},{"c":29.79,"h":29.885,"l":29.4,"n":2723,"o":29.45,"t":"2025-06-18T04:00:00Z","v":91262,"vw":29.761553},{"c":29.85,"h":30.04,"l":29.685,"n":2437,"o":29.97,"t":"2025-06-20T04:00:00Z","v":157353,"vw":29.88385},{"c":31.36,"h":31.42,"l":30.08,"n":3480,"o":30.08,"t":"2025-06-23T04:00:00Z","v":157495,"vw":30.901094},{"c":31.64,"h":31.935,"l":31.42,"n":3428,"o":31.42,"t":"2025-06-24T04:00:00Z","v":124034,"vw":31.69107},{"c":31.4,"h":31.68,"l":31.275,"n":3205,"o":31.68,"t":"2025-06-25T04:00:00Z","v":103170,"vw":31.447542},{"c":31.85,"h":32.1,"l":31.3,"n":3844,"o":31.54,"t":"2025-06-26T04:00:00Z","v":154119,"vw":31.804909},{"c":31.92,"h":32.21,"l":31.76,"n":2270,"o":31.92,"t":"2025-06-27T04:00:00Z","v":163668,"vw":31.924777},{"c":31.83,"h":32.19,"l":31.78,"n":2634,"o":32.1,"t":"2025-06-30T04:00:00Z","v":106911,"vw":31.860408},{"c":32.65,"h":33,"l":31.59,"n":3282,"o":31.59,"t":"2025-07-01T04:00:00Z","v":153968,"vw":32.631074},{"c":33.32,"h":33.415,"l":32.61,"n":3230,"o":32.79,"t":"2025-07-02T04:00:00Z","v":153950,"vw":33.208111},{"c":33.74,"h":34.04,"l":33.43,"n":4221,"o":33.43,"t":"2025-07-03T04:00:00Z","v":211028,"vw":33.80705},{"c":33.51,"h":34.2699,"l":33.38,"n":3630,"o":33.64,"t":"2025-07-07T04:00:00Z","v":126355,"vw":33.582809},{"c":33.67,"h":34.03,"l":33.54,"n":4310,"o":33.54,"t":"2025-07-08T04:00:00Z","v":211095,"vw":33.873889},{"c":33.69,"h":34,"l":33.445,"n":2523,"o":33.87,"t":"2025-07-09T04:00:00Z","v":128741,"vw":33.670223},{"c":33.79,"h":34.05,"l":33.485,"n":2539,"o":33.61,"t":"2025-07-10T04:00:00Z","v":106156,"vw":33.850371},{"c":33.37,"h":33.8,"l":33.36,"n":2267,"o":33.77,"t":"2025-07-11T04:00:00Z","v":75684,"vw":33.492484},{"c":33.57,"h":33.715,"l":33.25,"n":2832,"o":33.29,"t":"2025-07-14T04:00:00Z","v":91637,"vw":33.566883},{"c":32.72,"h":33.66,"l":32.7,"n":3415,"o":33.53,"t":"2025-07-15T04:00:00Z","v":109074,"vw":32.900309},{"c":32.98,"h":33.125,"l":32.5,"n":4198,"o":32.98,"t":"2025-07-16T04:00:00Z","v":212996,"vw":32.943021},{"c":33.55,"h":33.65,"l":32.96,"n":4707,"o":32.96,"t":"2025-07-17T04:00:00Z","v":255565,"vw":33.544151},{"c":33.57,"h":34.05,"l":33.519,"n":3281,"o":33.76,"t":"2025-07-18T04:00:00Z","v":138073,"vw":33.653337},{"c":33.53,"h":33.85,"l":33.45,"n":2937,"o":33.66,"t":"2025-07-21T04:00:00Z","v":105354,"vw":33.63829},{"c":33.91,"h":34.115,"l":33.47,"n":8276,"o":33.51,"t":"2025-07-22T04:00:00Z","v":386891,"vw":33.830899},{"c":36.51,"h":36.66,"l":34.54,"n":10903,"o":34.83,"t":"2025-07-23T04:00:00Z","v":660793,"vw":35.885351},{"c":35.22,"h":37.745,"l":35.15,"n":5952,"o":36.76,"t":"2025-07-24T04:00:00Z","v":192706,"vw":35.759958},{"c":34.55,"h":36.1,"l":34.5,"n":4462,"o":35.36,"t":"2025-07-25T04:00:00Z","v":149305,"vw":34.68148},{"c":34.3,"h":34.615,"l":34.165,"n":3442,"o":34.56,"t":"2025-07-28T04:00:00Z","v":148016,"vw":34.332177},{"c":33.62,"h":34.51,"l":33.61,"n":3373,"o":34.51,"t":"2025-07-29T04:00:00Z","v":130584,"vw":33.872797},{"c":33.13,"h":33.85,"l":32.95,"n":3946,"o":33.65,"t":"2025-07-30T04:00:00Z","v":192536,"vw":33.31955},{"c":32.86,"h":33.21,"l":32.5,"n":8029,"o":33,"t":"2025-07-31T04:00:00Z","v":197522,"vw":32.800514},{"c":32.21,"h":33.54,"l":31.94,"n":6590,"o":32.59,"t":"2025-08-01T04:00:00Z","v":180838,"vw":32.235846},{"c":32.55,"h":32.6,"l":32.2,"n":3377,"o":32.22,"t":"2025-08-04T04:00:00Z","v":118440,"vw":32.472437},{"c":32.18,"h":32.5799,"l":31.995,"n":3854,"o":32.36,"t":"2025-08-05T04:00:00Z","v":182297,"vw":32.198836},{"c":32.1,"h":32.25,"l":31.785,"n":2987,"o":32.2,"t":"2025-08-06T04:00:00Z","v":140529,"vw":32.024781},{"c":31.61,"h":32.26,"l":31.51,"n":2686,"o":32.26,"t":"2025-08-07T04:00:00Z","v":142915,"vw":31.722711},{"c":32,"h":32.03,"l":31.6,"n":2932,"o":31.9,"t":"2025-08-08T04:00:00Z","v":116287,"vw":31.908337},{"c":32.16,"h":32.29,"l":31.86,"n":2933,"o":32.06,"t":"2025-08-11T04:00:00Z","v":90848,"vw":32.119468},{"c":33.46,"h":33.61,"l":32.42,"n":3845,"o":32.42,"t":"2025-08-12T04:00:00Z","v":150019,"vw":33.332587},{"c":34.01,"h":34.33,"l":33.59,"n":3651,"o":33.78,"t":"2025-08-13T04:00:00Z","v":146587,"vw":34.028092},{"c":33.87,"h":34.035,"l":33.555,"n":3238,"o":33.61,"t":"2025-08-14T04:00:00Z","v":109379,"vw":33.878368},{"c":33.31,"h":34.06,"l":33.235,"n":3148,"o":33.98,"t":"2025-08-15T04:00:00Z","v":189717,"vw":33.38103},{"c":33.28,"h":33.42,"l":33.12,"n":2787,"o":33.27,"t":"2025-08-18T04:00:00Z","v":92907,"vw":33.256631},{"c":33.18,"h":33.975,"l":33.12,"n":2501,"o":33.31,"t":"2025-08-19T04:00:00Z","v":95320,"vw":33.262433},{"c":33.14,"h":33.935,"l":33.03,"n":3222,"o":33.3,"t":"2025-08-20T04:00:00Z","v":136472,"vw":33.154593},{"c":33.15,"h":33.15,"l":32.89,"n":2863,"o":33.01,"t":"2025-08-21T04:00:00Z","v":98409,"vw":33.068232},{"c":34.82,"h":35.068,"l":33.29,"n":7367,"o":33.29,"t":"2025-08-22T04:00:00Z","v":275716,"vw":34.787741},{"c":34.39,"h":35.0363,"l":34.39,"n":3714,"o":34.82,"t":"2025-08-25T04:00:00Z","v":138514,"vw":34.601463},{"c":34.72,"h":35.04,"l":34.4,"n":3427,"o":34.45,"t":"2025-08-26T04:00:00Z","v":100155,"vw":34.785601},{"c":34.92,"h":35.09,"l":34.62,"n":3410,"o":34.62,"t":"2025-08-27T04:00:00Z","v":84659,"vw":34.916725},{"c":34.82,"h":35.13,"l":34.665,"n":3407,"o":35.13,"t":"2025-08-28T04:00:00Z","v":97718,"vw":34.83236},{"c":34.85,"h":35.14,"l":34.75,"n":3007,"o":34.95,"t":"2025-08-29T04:00:00Z","v":196850,"vw":34.880633},{"c":34.7,"h":34.91,"l":34.395,"n":3514,"o":34.53,"t":"2025-09-02T04:00:00Z","v":129997,"vw":34.684247},{"c":34.64,"h":34.94,"l":34.43,"n":3187,"o":34.58,"t":"2025-09-03T04:00:00Z","v":197637,"vw":34.606924},{"c":35.21,"h":35.21,"l":34.65,"n":2701,"o":34.78,"t":"2025-09-04T04:00:00Z","v":70360,"vw":35.040768},{"c":34.97,"h":35.96,"l":34.925,"n":4013,"o":35.43,"t":"2025-09-05T04:00:00Z","v":102323,"vw":35.117046},{"c":35,"h":35.1,"l":34.565,"n":3509,"o":34.97,"t":"2025-09-08T04:00:00Z","v":85051,"vw":34.930622},{"c":34.93,"h":35.09,"l":34.7,"n":4205,"o":34.92,"t":"2025-09-09T04:00:00Z","v":151531,"vw":34.863639},{"c":34.93,"h":35.325,"l":34.7501,"n":3087,"o":34.97,"t":"2025-09-10T04:00:00Z","v":78764,"vw":35.001157},{"c":35.38,"h":35.548,"l":34.75,"n":4018,"o":35.06,"t":"2025-09-11T04:00:00Z","v":109453,"vw":35.291366},{"c":35.24,"h":35.4,"l":34.795,"n":3430,"o":35.36,"t":"2025-09-12T04:00:00Z","v":94655,"vw":35.208068},{"c":34.96,"h":35.4,"l":34.885,"n":3553,"o":35.28,"t":"2025-09-15T04:00:00Z","v":86854,"vw":35.016145},{"c":34.69,"h":34.985,"l":34.35,"n":3436,"o":34.95,"t":"2025-09-16T04:00:00Z","v":100163,"vw":34.641633},{"c":34.89,"h":35.89,"l":34.705,"n":5587,"o":34.76,"t":"2025-09-17T04:00:00Z","v":189764,"vw":35.2582},{"c":35.75,"h":35.82,"l":35.04,"n":4906,"o":35.04,"t":"2025-09-18T04:00:00Z","v":134348,"vw":35.629128},{"c":35.45,"h":35.845,"l":35.34,"n":2767,"o":35.74,"t":"2025-09-19T04:00:00Z","v":198397,"vw":35.52244},{"c":35.05,"h":35.51,"l":34.92,"n":2967,"o":35.41,"t":"2025-09-22T04:00:00Z","v":89304,"vw":35.122435},{"c":34.96,"h":35.62,"l":34.92,"n":2645,"o":35.55,"t":"2025-09-23T04:00:00Z","v":80655,"vw":35.112084},{"c":34.66,"h":35.15,"l":34.54,"n":2293,"o":34.98,"t":"2025-09-24T04:00:00Z","v":70548,"vw":34.724147},{"c":34.59,"h":34.68,"l":34.365,"n":2393,"o":34.52,"t":"2025-09-25T04:00:00Z","v":53538,"vw":34.575367},{"c":34.6,"h":34.83,"l":34.45,"n":2541,"o":34.67,"t":"2025-09-26T04:00:00Z","v":62350,"vw":34.59681},{"c":34.06,"h":35.55,"l":33.88,"n":2937,"o":34.65,"t":"2025-09-29T04:00:00Z","v":97802,"vw":34.109785},{"c":33.98,"h":34.69,"l":33.6,"n":3562,"o":34.06,"t":"2025-09-30T04:00:00Z","v":103013,"vw":33.880459},{"c":33.68,"h":34.93,"l":33.4035,"n":3825,"o":33.85,"t":"2025-10-01T04:00:00Z","v":97508,"vw":33.723031},{"c":33.49,"h":34.17,"l":33.14,"n":4317,"o":33.61,"t":"2025-10-02T04:00:00Z","v":107423,"vw":33.409218},{"c":33.73,"h":34.12,"l":33.47,"n":2883,"o":33.47,"t":"2025-10-03T04:00:00Z","v":61947,"vw":33.777461},{"c":33.93,"h":35.25,"l":33.74,"n":4611,"o":34.1,"t":"2025-10-06T04:00:00Z","v":108446,"vw":34.001172},{"c":33.71,"h":34.315,"l":33.66,"n":3092,"o":34.01,"t":"2025-10-07T04:00:00Z","v":79083,"vw":33.851024},{"c":33.63,"h":33.9,"l":33.57,"n":2723,"o":33.9,"t":"2025-10-08T04:00:00Z","v":49634,"vw":33.647722},{"c":33.55,"h":33.73,"l":33.275,"n":3239,"o":33.55,"t":"2025-10-09T04:00:00Z","v":76771,"vw":33.536019},{"c":32.33,"h":35.025,"l":32.29,"n":5350,"o":33.74,"t":"2025-10-10T04:00:00Z","v":138957,"vw":32.601994},{"c":32.97,"h":33.01,"l":32.27,"n":3330,"o":32.66,"t":"2025-10-13T04:00:00Z","v":89665,"vw":32.852634},{"c":34.2,"h":34.49,"l":32.75,"n":5329,"o":32.75,"t":"2025-10-14T04:00:00Z","v":132086,"vw":34.009949},{"c":33.53,"h":34.4,"l":33.37,"n":4115,"o":34.4,"t":"2025-10-15T04:00:00Z","v":115742,"vw":33.716249},{"c":32.13,"h":33.46,"l":31.87,"n":6676,"o":33.46,"t":"2025-10-16T04:00:00Z","v":165745,"vw":32.27143},{"c":32.29,"h":32.67,"l":31.875,"n":6119,"o":32.39,"t":"2025-10-17T04:00:00Z","v":170381,"vw":32.364331},{"c":33.31,"h":33.32,"l":32.3,"n":4661,"o":32.44,"t":"2025-10-20T04:00:00Z","v":137103,"vw":33.191127},{"c":33.38,"h":33.69,"l":33.15,"n":4216,"o":33.21,"t":"2025-10-21T04:00:00Z","v":189588,"vw":33.405965},{"c":34.84,"h":35.51,"l":33.76,"n":6091,"o":34.17,"t":"2025-10-22T04:00:00Z","v":176968,"vw":34.776854},{"c":34.14,"h":34.8,"l":34.05,"n":4563,"o":34.8,"t":"2025-10-23T04:00:00Z","v":151937,"vw":34.327629},{"c":34.61,"h":34.95,"l":34.26,"n":3868,"o":34.39,"t":"2025-10-24T04:00:00Z","v":104276,"vw":34.672123},{"c":34.18,"h":34.93,"l":34.18,"n":3709,"o":34.66,"t":"2025-10-27T04:00:00Z","v":312916,"vw":34.30676},{"c":34.04,"h":34.425,"l":33.9,"n":3209,"o":34.1,"t":"2025-10-28T04:00:00Z","v":103385,"vw":34.038687},{"c":33.2,"h":34.23,"l":32.935,"n":3824,"o":34.05,"t":"2025-10-29T04:00:00Z","v":113373,"vw":33.468699},{"c":33.11,"h":33.85,"l":33.07,"n":2887,"o":33.1,"t":"2025-10-30T04:00:00Z","v":74793,"vw":33.249855},{"c":33.28,"h":33.37,"l":32.69,"n":3356,"o":33.22,"t":"2025-10-31T04:00:00Z","v":100905,"vw":33.160569},{"c":33.57,"h":33.66,"l":32.5,"n":5974,"o":32.89,"t":"2025-11-03T05:00:00Z","v":284282,"vw":33.392609},{"c":33.44,"h":33.72,"l":33.15,"n":4072,"o":33.34,"t":"2025-11-04T05:00:00Z","v":140818,"vw":33.505739},{"c":34.06,"h":34.26,"l":33.17,"n":3867,"o":33.19,"t":"2025-11-05T05:00:00Z","v":139149,"vw":33.978626},{"c":33.7,"h":34.27,"l":33.545,"n":3163,"o":34,"t":"2025-11-06T05:00:00Z","v":94934,"vw":33.754907},{"c":33.75,"h":34.12,"l":33.51,"n":3368,"o":33.75,"t":"2025-11-07T05:00:00Z","v":126748,"vw":33.755545},{"c":34.21,"h":34.44,"l":33.77,"n":2935,"o":34.08,"t":"2025-11-10T05:00:00Z","v":84751,"vw":34.214616},{"c":34.27,"h":34.44,"l":34,"n":3252,"o":34.25,"t":"2025-11-11T05:00:00Z","v":78230,"vw":34.275957},{"c":34.43,"h":34.9399,"l":34.24,"n":2470,"o":34.24,"t":"2025-11-12T05:00:00Z","v":67739,"vw":34.519459},{"c":34.33,"h":34.84,"l":34.2,"n":3474,"o":34.31,"t":"2025-11-13T05:00:00Z","v":110667,"vw":34.422968},{"c":34.44,"h":34.625,"l":33.8,"n":3891,"o":34.3,"t":"2025-11-14T05:00:00Z","v":148522,"vw":34.411508},{"c":33.63,"h":34.45,"l":33.51,"n":4267,"o":34.4,"t":"2025-11-17T05:00:00Z","v":175004,"vw":33.791931},{"c":33.57,"h":34.55,"l":33.4,"n":4319,"o":33.52,"t":"2025-11-18T05:00:00Z","v":127845,"vw":33.62273},{"c":33.57,"h":33.775,"l":33.33,"n":3697,"o":33.5,"t":"2025-11-19T05:00:00Z","v":124041,"vw":33.557276},{"c":33.7,"h":34.56,"l":33.6,"n":4895,"o":34,"t":"2025-11-20T05:00:00Z","v":145220,"vw":34.05457},{"c":35.25,"h":35.485,"l":33.75,"n":11452,"o":33.75,"t":"2025-11-21T05:00:00Z","v":514111,"vw":34.779787},{"c":35.13,"h":35.695,"l":34.845,"n":4909,"o":35.21,"t":"2025-11-24T05:00:00Z","v":121249,"vw":35.146311},{"c":36.09,"h":36.22,"l":35.2,"n":9163,"o":35.2,"t":"2025-11-25T05:00:00Z","v":365991,"vw":36.018579},{"c":35.89,"h":36.19,"l":35.77,"n":4206,"o":36.06,"t":"2025-11-26T05:00:00Z","v":169413,"vw":35.917313},{"c":35.76,"h":36.07,"l":35.64,"n":2757,"o":35.88,"t":"2025-11-28T05:00:00Z","v":88356,"vw":35.782727},{"c":36.29,"h":36.44,"l":35.49,"n":8077,"o":35.49,"t":"2025-12-01T05:00:00Z","v":349350,"vw":36.224525},{"c":36.22,"h":36.61,"l":36.11,"n":5600,"o":36.47,"t":"2025-12-02T05:00:00Z","v":200988,"vw":36.368885},{"c":36.91,"h":37.15,"l":36.25,"n":6288,"o":36.29,"t":"2025-12-03T05:00:00Z","v":296155,"vw":36.871668},{"c":37.01,"h":37.325,"l":36.88,"n":5449,"o":36.95,"t":"2025-12-04T05:00:00Z","v":291222,"vw":37.077774},{"c":36.94,"h":37.18,"l":36.88,"n":7506,"o":37.01,"t":"2025-12-05T05:00:00Z","v":374174,"vw":37.014839},{"c":37.44,"h":37.64,"l":37.09,"n":9358,"o":37.1,"t":"2025-12-08T05:00:00Z","v":550294,"vw":37.375209},{"c":37.19,"h":37.9,"l":37.09,"n":7322,"o":37.4,"t":"2025-12-09T05:00:00Z","v":364985,"vw":37.527673},{"c":37.94,"h":38.085,"l":37.15,"n":10500,"o":37.15,"t":"2025-12-10T05:00:00Z","v":621133,"vw":37.601286},{"c":38.06,"h":38.38,"l":37.94,"n":8604,"o":37.98,"t":"2025-12-11T05:00:00Z","v":476177,"vw":38.138882},{"c":37.82,"h":38.25,"l":37.625,"n":6257,"o":38.06,"t":"2025-12-12T05:00:00Z","v":330876,"vw":37.935178},{"c":38.05,"h":38.315,"l":37.85,"n":7851,"o":38,"t":"2025-12-15T05:00:00Z","v":412984,"vw":38.019782},{"c":37.76,"h":38.27,"l":37.71,"n":6188,"o":38.16,"t":"2025-12-16T05:00:00Z","v":311813,"vw":37.943309},{"c":37.35,"h":38.3,"l":37.31,"n":5063,"o":37.76,"t":"2025-12-17T05:00:00Z","v":237999,"vw":37.611359},{"c":37.66,"h":37.98,"l":37.31,"n":7255,"o":37.72,"t":"2025-12-18T05:00:00Z","v":468583,"vw":37.699944},{"c":36.61,"h":37.985,"l":36.38,"n":6509,"o":37.79,"t":"2025-12-19T05:00:00Z","v":518867,"vw":36.812633},{"c":36.26,"h":37,"l":36.12,"n":5388,"o":36.75,"t":"2025-12-22T05:00:00Z","v":237711,"vw":36.35517},{"c":36.14,"h":36.63,"l":35.92,"n":5306,"o":36.2,"t":"2025-12-23T05:00:00Z","v":226397,"vw":36.107466},{"c":36.14,"h":36.54,"l":35.97,"n":3276,"o":36.2,"t":"2025-12-24T05:00:00Z","v":167160,"vw":36.135894},{"c":35.94,"h":36.24,"l":35.9,"n":4418,"o":36.2,"t":"2025-12-26T05:00:00Z","v":178665,"vw":36.0061},{"c":35.72,"h":36.155,"l":35.68,"n":3981,"o":36.01,"t":"2025-12-29T05:00:00Z","v":144829,"vw":35.794135},{"c":35.49,"h":35.73,"l":35.46,"n":4657,"o":35.62,"t":"2025-12-30T05:00:00Z","v":180926,"vw":35.52642},{"c":35.42,"h":35.62,"l":35.35,"n":4292,"o":35.62,"t":"2025-12-31T05:00:00Z","v":193845,"vw":35.443105},{"c":34.91,"h":35.51,"l":34.85,"n":5547,"o":35.42,"t":"2026-01-02T05:00:00Z","v":241809,"vw":35.135758},{"c":35.53,"h":35.98,"l":34.8,"n":4898,"o":34.84,"t":"2026-01-05T05:00:00Z","v":214198,"vw":35.589527},{"c":35.49,"h":35.64,"l":35.215,"n":6804,"o":35.38,"t":"2026-01-06T05:00:00Z","v":223824,"vw":35.483521},{"c":35.36,"h":35.54,"l":35.09,"n":5918,"o":35.49,"t":"2026-01-07T05:00:00Z","v":242890,"vw":35.384531},{"c":36.27,"h":36.51,"l":35.26,"n":5687,"o":35.34,"t":"2026-01-08T05:00:00Z","v":177602,"vw":36.169425},{"c":35.79,"h":36.67,"l":35.725,"n":3636,"o":36.32,"t":"2026-01-09T05:00:00Z","v":133748,"vw":35.899258},{"c":35.71,"h":35.9175,"l":35.315,"n":4423,"o":35.6,"t":"2026-01-12T05:00:00Z","v":124032,"vw":35.749919},{"c":35.89,"h":36.215,"l":35.52,"n":4514,"o":35.77,"t":"2026-01-13T05:00:00Z","v":194667,"vw":35.90712},{"c":36.06,"h":36.24,"l":35.81,"n":9655,"o":35.95,"t":"2026-01-14T05:00:00Z","v":430670,"vw":36.07848},{"c":37.06,"h":37.17,"l":36,"n":7828,"o":36.06,"t":"2026-01-15T05:00:00Z","v":454554,"vw":36.893569},{"c":36.7,"h":37.3,"l":36.68,"n":5447,"o":37.01,"t":"2026-01-16T05:00:00Z","v":239573,"vw":36.842199},{"c":36,"h":36.6,"l":35.87,"n":4991,"o":36.11,"t":"2026-01-20T05:00:00Z","v":136225,"vw":36.062857},{"c":37.46,"h":37.69,"l":36.26,"n":14968,"o":36.29,"t":"2026-01-21T05:00:00Z","v":849839,"vw":37.500708},{"c":37.64,"h":38.23,"l":37.59,"n":11015,"o":37.6,"t":"2026-01-22T05:00:00Z","v":583176,"vw":37.877819},{"c":36.2,"h":37.88,"l":35.95,"n":6848,"o":37.8,"t":"2026-01-23T05:00:00Z","v":224679,"vw":36.419333},{"c":36.04,"h":36.4,"l":35.42,"n":6048,"o":36.07,"t":"2026-01-26T05:00:00Z","v":211829,"vw":35.934818},{"c":36.06,"h":36.33,"l":35.96,"n":5951,"o":36.04,"t":"2026-01-27T05:00:00Z","v":174404,"vw":36.10248},{"c":34.57,"h":36.275,"l":34.365,"n":11922,"o":35.67,"t":"2026-01-28T05:00:00Z","v":481554,"vw":34.777325},{"c":35.41,"h":35.49,"l":34.64,"n":8907,"o":34.77,"t":"2026-01-29T05:00:00Z","v":358551,"vw":35.246024},{"c":36.02,"h":36.1,"l":35.31,"n":10254,"o":35.31,"t":"2026-01-30T05:00:00Z","v":593220,"vw":35.603634},{"c":37.46,"h":37.65,"l":36.065,"n":9104,"o":36.21,"t":"2026-02-02T05:00:00Z","v":254952,"vw":37.27622},{"c":38.07,"h":38.22,"l":37.39,"n":7386,"o":37.39,"t":"2026-02-03T05:00:00Z","v":248265,"vw":37.940304},{"c":38.92,"h":39.155,"l":38.38,"n":6190,"o":38.38,"t":"2026-02-04T05:00:00Z","v":224131,"vw":38.887755},{"c":39.32,"h":39.39,"l":38.51,"n":7025,"o":38.71,"t":"2026-02-05T05:00:00Z","v":232079,"vw":39.148325},{"c":39.48,"h":40.08,"l":39.305,"n":4938,"o":39.68,"t":"2026-02-06T05:00:00Z","v":235988,"vw":39.591918},{"c":39.29,"h":40.7204,"l":39.28,"n":4026,"o":39.54,"t":"2026-02-09T05:00:00Z","v":129442,"vw":39.420758},{"c":37.9,"h":39.17,"l":37.675,"n":5375,"o":38.72,"t":"2026-02-10T05:00:00Z","v":126719,"vw":38.140047},{"c":37.09,"h":38.5,"l":36.97,"n":5328,"o":38.06,"t":"2026-02-11T05:00:00Z","v":128659,"vw":37.284052},{"c":37.38,"h":37.825,"l":36.81,"n":5516,"o":37.52,"t":"2026-02-12T05:00:00Z","v":158030,"vw":37.258272},{"c":37.64,"h":37.89,"l":37.09,"n":3818,"o":37.4,"t":"2026-02-13T05:00:00Z","v":125908,"vw":37.594067},{"c":37.74,"h":38.415,"l":37.4,"n":3981,"o":37.8,"t":"2026-02-17T05:00:00Z","v":112521,"vw":37.795903},{"c":37.62,"h":38.335,"l":37.405,"n":7430,"o":37.58,"t":"2026-02-18T05:00:00Z","v":219827,"vw":37.756874},{"c":37.77,"h":38,"l":37.34,"n":4834,"o":37.5,"t":"2026-02-19T05:00:00Z","v":228925,"vw":37.706927},{"c":38.08,"h":38.16,"l":37.41,"n":4746,"o":37.83,"t":"2026-02-20T05:00:00Z","v":290319,"vw":38.002723},{"c":36.09,"h":38.27,"l":35.73,"n":5444,"o":38.04,"t":"2026-02-23T05:00:00Z","v":187408,"vw":36.252595},{"c":36.15,"h":36.5,"l":35.89,"n":4765,"o":36.06,"t":"2026-02-24T05:00:00Z","v":142137,"vw":36.117725},{"c":37.1,"h":37.2,"l":36.15,"n":2976,"o":36.35,"t":"2026-02-25T05:00:00Z","v":102139,"vw":36.945437},{"c":37.38,"h":37.885,"l":36.87,"n":3256,"o":37.22,"t":"2026-02-26T05:00:00Z","v":157074,"vw":37.334909},{"c":35.94,"h":37.16,"l":35.75,"n":4766,"o":36.71,"t":"2026-02-27T05:00:00Z","v":122350,"vw":35.999111},{"c":36.5,"h":36.84,"l":35.55,"n":3762,"o":35.55,"t":"2026-03-02T05:00:00Z","v":375242,"vw":36.39612},{"c":36.51,"h":36.625,"l":35.24,"n":5520,"o":35.89,"t":"2026-03-03T05:00:00Z","v":263890,"vw":36.253489},{"c":36.44,"h":36.97,"l":36.3,"n":3808,"o":36.86,"t":"2026-03-04T05:00:00Z","v":112652,"vw":36.567743},{"c":35.62,"h":36.09,"l":35.4784,"n":4141,"o":35.96,"t":"2026-03-05T05:00:00Z","v":121298,"vw":35.707105},{"c":35.23,"h":35.28,"l":34.33,"n":5911,"o":34.71,"t":"2026-03-06T05:00:00Z","v":180840,"vw":35.025163},{"c":35.02,"h":35.14,"l":33.83,"n":7142,"o":34.7,"t":"2026-03-09T04:00:00Z","v":217255,"vw":34.651428},{"c":35.16,"h":35.85,"l":34.6,"n":6769,"o":34.99,"t":"2026-03-10T04:00:00Z","v":203359,"vw":35.175692},{"c":34.22,"h":34.915,"l":34.05,"n":4717,"o":34.72,"t":"2026-03-11T04:00:00Z","v":137961,"vw":34.269747},{"c":34.2,"h":34.32,"l":33.36,"n":5114,"o":33.53,"t":"2026-03-12T04:00:00Z","v":173128,"vw":34.025789},{"c":34.2,"h":35.69,"l":33.68,"n":4721,"o":34.2,"t":"2026-03-13T04:00:00Z","v":129790,"vw":34.163413},{"c":34.59,"h":35.55,"l":34.28,"n":4777,"o":34.79,"t":"2026-03-16T04:00:00Z","v":149301,"vw":34.653469},{"c":34.39,"h":35.08,"l":34.21,"n":4316,"o":34.8,"t":"2026-03-17T04:00:00Z","v":155511,"vw":34.395484},{"c":34.01,"h":34.35,"l":33.91,"n":5609,"o":34.15,"t":"2026-03-18T04:00:00Z","v":152868,"vw":34.051245},{"c":34.75,"h":35.03,"l":33.79,"n":6682,"o":33.79,"t":"2026-03-19T04:00:00Z","v":267270,"vw":34.442079},{"c":34.76,"h":35.025,"l":34.4,"n":7597,"o":34.92,"t":"2026-03-20T04:00:00Z","v":1185081,"vw":34.755361},{"c":35.43,"h":36.115,"l":34.86,"n":6306,"o":35.45,"t":"2026-03-23T04:00:00Z","v":204503,"vw":35.558523},{"c":35.38,"h":35.83,"l":34.73,"n":4884,"o":35.03,"t":"2026-03-24T04:00:00Z","v":145779,"vw":35.45375},{"c":35.27,"h":35.88,"l":35.005,"n":4597,"o":35.73,"t":"2026-03-25T04:00:00Z","v":132887,"vw":35.259907},{"c":35.35,"h":35.425,"l":34.99,"n":6369,"o":35.02,"t":"2026-03-26T04:00:00Z","v":117384,"vw":35.245546},{"c":34.98,"h":35.26,"l":34.51,"n":3744,"o":35.09,"t":"2026-03-27T04:00:00Z","v":96479,"vw":35.038054},{"c":35.56,"h":35.68,"l":35.15,"n":5037,"o":35.4,"t":"2026-03-30T04:00:00Z","v":155896,"vw":35.479616},{"c":36.08,"h":36.28,"l":35.5,"n":6869,"o":36.06,"t":"2026-03-31T04:00:00Z","v":299096,"vw":35.942242},{"c":36.29,"h":36.7875,"l":35.925,"n":6186,"o":35.98,"t":"2026-04-01T04:00:00Z","v":163550,"vw":36.385114},{"c":36.47,"h":36.48,"l":35.63,"n":4731,"o":35.73,"t":"2026-04-02T04:00:00Z","v":120365,"vw":36.30233},{"c":36.7,"h":36.77,"l":36.165,"n":4262,"o":36.44,"t":"2026-04-06T04:00:00Z","v":142638,"vw":36.549821},{"c":37.22,"h":37.375,"l":36.225,"n":5206,"o":36.59,"t":"2026-04-07T04:00:00Z","v":171844,"vw":36.953981},{"c":38.04,"h":38.39,"l":37.71,"n":5096,"o":38.03,"t":"2026-04-08T04:00:00Z","v":134230,"vw":37.996882},{"c":38.95,"h":39.05,"l":37.76,"n":5419,"o":37.76,"t":"2026-04-09T04:00:00Z","v":125624,"vw":38.800364},{"c":38.39,"h":39.14,"l":38.01,"n":4563,"o":38.8,"t":"2026-04-10T04:00:00Z","v":108881,"vw":38.376275},{"c":38.42,"h":38.44,"l":38.095,"n":4380,"o":38.3,"t":"2026-04-13T04:00:00Z","v":69565,"vw":38.35422},{"c":38.45,"h":38.58,"l":37.65,"n":4436,"o":38.27,"t":"2026-04-14T04:00:00Z","v":104847,"vw":38.386499},{"c":38.45,"h":38.62,"l":37.93,"n":5289,"o":38.38,"t":"2026-04-15T04:00:00Z","v":94224,"vw":38.379594},{"c":38.04,"h":38.59,"l":36.98,"n":5233,"o":38.32,"t":"2026-04-16T04:00:00Z","v":91804,"vw":38.042383},{"c":39.16,"h":39.72,"l":38.66,"n":4866,"o":38.66,"t":"2026-04-17T04:00:00Z","v":90552,"vw":39.226128},{"c":38.69,"h":39.19,"l":38.6301,"n":4687,"o":39.05,"t":"2026-04-20T04:00:00Z","v":86624,"vw":38.778667},{"c":37.74,"h":38.975,"l":37.655,"n":5023,"o":38.63,"t":"2026-04-21T04:00:00Z","v":101052,"vw":37.974192},{"c":35.87,"h":38.375,"l":35.54,"n":5333,"o":37.93,"t":"2026-04-22T04:00:00Z","v":147614,"vw":36.248329},{"c":36.65,"h":36.69,"l":35.4501,"n":5192,"o":35.83,"t":"2026-04-23T04:00:00Z","v":128052,"vw":36.26607},{"c":36.51,"h":36.98,"l":36.13,"n":5860,"o":36.46,"t":"2026-04-24T04:00:00Z","v":409691,"vw":36.513288},{"c":37.17,"h":37.29,"l":36.44,"n":4411,"o":36.44,"t":"2026-04-27T04:00:00Z","v":124250,"vw":37.093868},{"c":37.4,"h":37.57,"l":37.175,"n":5237,"o":37.32,"t":"2026-04-28T04:00:00Z","v":146324,"vw":37.415973},{"c":36.53,"h":37.555,"l":36.27,"n":4218,"o":37.15,"t":"2026-04-29T04:00:00Z","v":134327,"vw":36.618809},{"c":36.74,"h":36.97,"l":36.19,"n":3870,"o":36.27,"t":"2026-04-30T04:00:00Z","v":143696,"vw":36.754899},{"c":37.19,"h":37.41,"l":36.39,"n":4177,"o":36.74,"t":"2026-05-01T04:00:00Z","v":93355,"vw":37.201172},{"c":36.51,"h":37.36,"l":36.27,"n":3615,"o":36.89,"t":"2026-05-04T04:00:00Z","v":70438,"vw":36.508286},{"c":36.9,"h":36.99,"l":36.195,"n":3365,"o":36.27,"t":"2026-05-05T04:00:00Z","v":93313,"vw":36.858506},{"c":36.96,"h":37.47,"l":36.615,"n":3587,"o":37.06,"t":"2026-05-06T04:00:00Z","v":78752,"vw":36.964048},{"c":36.92,"h":37.295,"l":36.75,"n":3052,"o":36.75,"t":"2026-05-07T04:00:00Z","v":84621,"vw":36.930307},{"c":37.04,"h":37.165,"l":36.59,"n":3450,"o":36.92,"t":"2026-05-08T04:00:00Z","v":89934,"vw":36.880865},{"c":36.17,"h":37.29,"l":36.06,"n":3568,"o":37.18,"t":"2026-05-11T04:00:00Z","v":125182,"vw":36.266365},{"c":36.13,"h":36.41,"l":35.355,"n":3557,"o":36.31,"t":"2026-05-12T04:00:00Z","v":82854,"vw":35.944041},{"c":35.6,"h":36.41,"l":35.49,"n":4803,"o":36.02,"t":"2026-05-13T04:00:00Z","v":122302,"vw":35.787696},{"c":36.03,"h":36.205,"l":35.77,"n":3137,"o":35.77,"t":"2026-05-14T04:00:00Z","v":86853,"vw":36.03475},{"c":35.19,"h":36.085,"l":34.86,"n":4093,"o":35.79,"t":"2026-05-15T04:00:00Z","v":123772,"vw":35.237011},{"c":35.85,"h":35.91,"l":35.35,"n":2537,"o":35.35,"t":"2026-05-18T04:00:00Z","v":67441,"vw":35.790779},{"c":35.79,"h":36.015,"l":35.37,"n":2922,"o":35.93,"t":"2026-05-19T04:00:00Z","v":86113,"vw":35.80792},{"c":36.67,"h":36.765,"l":35.83,"n":3815,"o":35.83,"t":"2026-05-20T04:00:00Z","v":104932,"vw":36.51897},{"c":36.76,"h":36.8,"l":35.77,"n":4284,"o":36.38,"t":"2026-05-21T04:00:00Z","v":90536,"vw":36.512843},{"c":36.61,"h":37.2,"l":36.61,"n":2631,"o":36.94,"t":"2026-05-22T04:00:00Z","v":68946,"vw":36.698586},{"c":37.13,"h":37.21,"l":36.45,"n":4502,"o":36.71,"t":"2026-05-26T04:00:00Z","v":104320,"vw":37.033134},{"c":37.08,"h":37.59,"l":36.75,"n":3390,"o":37.32,"t":"2026-05-27T04:00:00Z","v":96504,"vw":37.071875},{"c":37.13,"h":37.58,"l":36.49,"n":2535,"o":36.97,"t":"2026-05-28T04:00:00Z","v":52132,"vw":36.995319},{"c":37.13,"h":37.495,"l":36.91,"n":2172,"o":37.07,"t":"2026-05-29T04:00:00Z","v":70514,"vw":37.203558},{"c":36.71,"h":37.185,"l":36.19,"n":4151,"o":36.9,"t":"2026-06-01T04:00:00Z","v":117556,"vw":36.624427},{"c":37.58,"h":38.29,"l":36.53,"n":4479,"o":36.56,"t":"2026-06-02T04:00:00Z","v":125191,"vw":37.484615},{"c":36.15,"h":37.64,"l":35.86,"n":4225,"o":37.42,"t":"2026-06-03T04:00:00Z","v":220634,"vw":36.337942},{"c":37.47,"h":37.545,"l":36.45,"n":4159,"o":36.69,"t":"2026-06-04T04:00:00Z","v":104724,"vw":37.283154},{"c":37.69,"h":37.99,"l":37.42,"n":3128,"o":37.46,"t":"2026-06-05T04:00:00Z","v":80807,"vw":37.704191},{"c":37.84,"h":38.49,"l":36.74,"n":3052,"o":37.83,"t":"2026-06-08T04:00:00Z","v":73066,"vw":37.870253},{"c":38.43,"h":39.09,"l":38.03,"n":3887,"o":38.03,"t":"2026-06-09T04:00:00Z","v":149068,"vw":38.528379},{"c":38.97,"h":39.44,"l":37.37,"n":3995,"o":38.65,"t":"2026-06-10T04:00:00Z","v":130439,"vw":38.951543},{"c":39.14,"h":39.335,"l":38.45,"n":3739,"o":39.19,"t":"2026-06-11T04:00:00Z","v":85830,"vw":39.059789},{"c":39.94,"h":40,"l":39.39,"n":4538,"o":39.39,"t":"2026-06-12T04:00:00Z","v":107512,"vw":39.853538},{"c":39.09,"h":40.33,"l":39.02,"n":4583,"o":39.99,"t":"2026-06-15T04:00:00Z","v":178937,"vw":39.59675},{"c":39.17,"h":39.67,"l":38.72,"n":4163,"o":39.4,"t":"2026-06-16T04:00:00Z","v":144770,"vw":39.114621},{"c":38.48,"h":39.51,"l":38,"n":5513,"o":39.06,"t":"2026-06-17T04:00:00Z","v":177189,"vw":38.706604},{"c":39.03,"h":39.31,"l":38.54,"n":4002,"o":39.09,"t":"2026-06-18T04:00:00Z","v":458271,"vw":39.024603},{"c":39.09,"h":39.97,"l":38.49,"n":4317,"o":38.99,"t":"2026-06-22T04:00:00Z","v":177861,"vw":39.122753},{"c":39.75,"h":39.96,"l":39.09,"n":6133,"o":39.09,"t":"2026-06-23T04:00:00Z","v":264859,"vw":39.632449},{"c":40.67,"h":40.795,"l":39.71,"n":6646,"o":39.9,"t":"2026-06-24T04:00:00Z","v":258569,"vw":40.406047},{"c":40.73,"h":41,"l":40.465,"n":4396,"o":40.52,"t":"2026-06-25T04:00:00Z","v":137249,"vw":40.663595},{"c":41.23,"h":41.52,"l":40.41,"n":7744,"o":40.93,"t":"2026-06-26T04:00:00Z","v":572757,"vw":41.172386},{"c":40.73,"h":41.23,"l":40.365,"n":5406,"o":41.01,"t":"2026-06-29T04:00:00Z","v":216613,"vw":40.706608},{"c":40.83,"h":40.98,"l":39.95,"n":4239,"o":40.72,"t":"2026-06-30T04:00:00Z","v":147899,"vw":40.816135},{"c":41.72,"h":41.89,"l":40.935,"n":5300,"o":40.98,"t":"2026-07-01T04:00:00Z","v":152853,"vw":41.64064},{"c":40.845,"h":42,"l":40.5,"n":4319,"o":41.98,"t":"2026-07-02T04:00:00Z","v":117420,"vw":40.897134},{"c":40.83,"h":41.365,"l":40.44,"n":3012,"o":40.71,"t":"2026-07-06T04:00:00Z","v":91557,"vw":40.770032},{"c":40.39,"h":42.419,"l":40.39,"n":3116,"o":41.09,"t":"2026-07-07T04:00:00Z","v":100803,"vw":40.766256},{"c":39.64,"h":40.225,"l":37.62,"n":3967,"o":40.07,"t":"2026-07-08T04:00:00Z","v":117293,"vw":39.646712},{"c":39.92,"h":40.18,"l":39.47,"n":3042,"o":39.58,"t":"2026-07-09T04:00:00Z","v":123761,"vw":39.953751},{"c":40.26,"h":40.49,"l":39.55,"n":3484,"o":40.05,"t":"2026-07-10T04:00:00Z","v":91511,"vw":40.278901},{"c":40.71,"h":40.805,"l":39.975,"n":3406,"o":40.35,"t":"2026-07-13T04:00:00Z","v":108213,"vw":40.576117},{"c":40.42,"h":40.98,"l":40.25,"n":4579,"o":40.82,"t":"2026-07-14T04:00:00Z","v":187243,"vw":40.633614},{"c":40.97,"h":41.23,"l":40.5,"n":3643,"o":40.5,"t":"2026-07-15T04:00:00Z","v":142413,"vw":41.033352},{"c":42.08,"h":42.54,"l":40.7675,"n":5472,"o":41.01,"t":"2026-07-16T04:00:00Z","v":160275,"vw":42.119393},{"c":41.34,"h":42.095,"l":41.09,"n":3631,"o":41.79,"t":"2026-07-17T04:00:00Z","v":132477,"vw":41.392163},{"c":41.21,"h":41.67,"l":40.76,"n":4225,"o":41.28,"t":"2026-07-20T04:00:00Z","v":84292,"vw":41.126129},{"c":41.26,"h":41.5,"l":40.77,"n":4162,"o":40.9,"t":"2026-07-21T04:00:00Z","v":124573,"vw":41.207194},{"c":41.37,"h":41.705,"l":40.38,"n":4063,"o":41.05,"t":"2026-07-22T04:00:00Z","v":122198,"vw":41.21834},{"c":41.96,"h":42.03,"l":40.4893,"n":5748,"o":40.96,"t":"2026-07-23T04:00:00Z","v":152937,"vw":41.75216},{"c":42.56,"h":43,"l":40.495,"n":4670,"o":42.12,"t":"2026-07-24T04:00:00Z","v":140162,"vw":42.530681},{"c":42.56,"h":42.99,"l":40.75,"n":3009,"o":42.68,"t":"2026-07-27T04:00:00Z","v":110375,"vw":42.472043},{"c":43.63,"h":43.78,"l":42.65,"n":3651,"o":42.65,"t":"2026-07-28T04:00:00Z","v":90544,"vw":43.526455},{"c":43.28,"h":43.765,"l":42.66,"n":4306,"o":43.41,"t":"2026-07-29T04:00:00Z","v":138872,"vw":43.40418},{"c":42.79,"h":43.475,"l":42.65,"n":3438,"o":43.36,"t":"2026-07-30T04:00:00Z","v":106026,"vw":42.944402},{"c":42.73,"h":42.935,"l":41.9901,"n":3006,"o":42.8,"t":"2026-07-31T04:00:00Z","v":115625,"vw":42.717561},{"c":43.7,"h":43.81,"l":42.36,"n":4309,"o":43.4,"t":"2026-08-03T04:00:00Z","v":151055,"vw":43.514725},{"c":43.36,"h":43.71,"l":43.07,"n":3832,"o":43.39,"t":"2026-08-04T04:00:00Z","v":108910,"vw":43.415664},{"c":43.31,"h":43.62,"l":43.15,"n":3867,"o":43.5,"t":"2026-08-05T04:00:00Z","v":128488,"vw":43.330916},{"c":42.96,"h":43.51,"l":42.71,"n":2952,"o":43.51,"t":"2026-08-06T04:00:00Z","v":118033,"vw":42.960214},{"c":42.62,"h":43.04,"l":42.51,"n":2602,"o":43.03,"t":"2026-08-07T04:00:00Z","v":81403,"vw":42.686283},{"c":42.52,"h":42.8,"l":41.1479,"n":3532,"o":42.31,"t":"2026-08-10T04:00:00Z","v":112681,"vw":42.387499},{"c":42.79,"h":42.95,"l":42.51,"n":3133,"o":42.55,"t":"2026-08-11T04:00:00Z","v":93325,"vw":42.785691},{"c":43.22,"h":43.415,"l":43.02,"n":2828,"o":43.02,"t":"2026-08-12T04:00:00Z","v":66936,"vw":43.261272},{"c":43.48,"h":43.725,"l":43.16,"n":3341,"o":43.45,"t":"2026-08-13T04:00:00Z","v":58329,"vw":43.43241},{"c":43.34,"h":43.72,"l":43.29,"n":2447,"o":43.41,"t":"2026-08-14T04:00:00Z","v":58174,"vw":43.371435},{"c":43.03,"h":43.44,"l":42.855,"n":3676,"o":43.15,"t":"2026-08-17T04:00:00Z","v":91351,"vw":43.040102},{"c":43.19,"h":43.245,"l":42.77,"n":3535,"o":43.06,"t":"2026-08-18T04:00:00Z","v":88735,"vw":43.132133},{"c":41.76,"h":43.28,"l":41.72,"n":3957,"o":43.28,"t":"2026-08-19T04:00:00Z","v":108584,"vw":42.089314},{"c":42.1,"h":42.145,"l":41.41,"n":3951,"o":41.63,"t":"2026-08-20T04:00:00Z","v":81025,"vw":42.007055},{"c":42.02,"h":42.605,"l":41.63,"n":3858,"o":42.45,"t":"2026-08-21T04:00:00Z","v":148634,"vw":42.020179},{"c":42.07,"h":42.7499,"l":41.96,"n":2787,"o":42.17,"t":"2026-08-24T04:00:00Z","v":67327,"vw":42.146371},{"c":41.815,"h":42.01,"l":41.59,"n":2459,"o":42.01,"t":"2026-08-25T04:00:00Z","v":69622,"vw":41.784478},{"c":42.22,"h":42.26,"l":41.76,"n":3192,"o":41.89,"t":"2026-08-26T04:00:00Z","v":85758,"vw":42.101718},{"c":42.175,"h":42.25,"l":41.695,"n":2618,"o":41.97,"t":"2026-08-27T04:00:00Z","v":70589,"vw":42.062144},{"c":41.96,"h":42.67,"l":41.78,"n":3562,"o":42.27,"t":"2026-08-28T04:00:00Z","v":99714,"vw":42.099818},{"c":41.7,"h":41.86,"l":41.53,"n":2683,"o":41.83,"t":"2026-08-31T04:00:00Z","v":80054,"vw":41.674951},{"c":41.28,"h":41.9475,"l":40.95,"n":3469,"o":41.54,"t":"2026-09-01T04:00:00Z","v":83282,"vw":41.306781},{"c":42.15,"h":42.36,"l":41.43,"n":3009,"o":41.54,"t":"2026-09-02T04:00:00Z","v":92942,"vw":42.142698},{"c":42.46,"h":43.01,"l":42.39,"n":2619,"o":42.48,"t":"2026-09-03T04:00:00Z","v":68286,"vw":42.608325},{"c":43.13,"h":43.16,"l":42.21,"n":2518,"o":42.21,"t":"2026-09-04T04:00:00Z","v":63629,"vw":43.029051},{"c":42.23,"h":43.38,"l":42.17,"n":3321,"o":42.94,"t":"2026-09-08T04:00:00Z","v":100877,"vw":42.336332},{"c":42.05,"h":42.365,"l":41.63,"n":3448,"o":42.08,"t":"2026-09-09T04:00:00Z","v":75818,"vw":42.012954},{"c":42.47,"h":42.47,"l":41.7,"n":2512,"o":42.04,"t":"2026-09-10T04:00:00Z","v":62193,"vw":42.231398},{"c":42.34,"h":43.13,"l":42.03,"n":3434,"o":42.9,"t":"2026-09-11T04:00:00Z","v":84810,"vw":42.298075},{"c":42.47,"h":42.9,"l":41.86,"n":3306,"o":42.27,"t":"2026-09-14T04:00:00Z","v":61024,"vw":42.500075},{"c":42.58,"h":42.8399,"l":42.12,"n":3099,"o":42.44,"t":"2026-09-15T04:00:00Z","v":63730,"vw":42.537608},{"c":42,"h":42.54,"l":41.28,"n":3676,"o":42.47,"t":"2026-09-16T04:00:00Z","v":76671,"vw":42.008162},{"c":41.85,"h":42.32,"l":41.74,"n":3120,"o":42.32,"t":"2026-09-17T04:00:00Z","v":79164,"vw":41.996203},{"c":42.06,"h":42.25,"l":41.07,"n":2477,"o":41.59,"t":"2026-09-18T04:00:00Z","v":202417,"vw":41.949604},{"c":42.04,"h":42.305,"l":41.88,"n":3632,"o":42,"t":"2026-09-21T04:00:00Z","v":107833,"vw":42.043908},{"c":41.56,"h":42.74,"l":41.485,"n":3929,"o":42.4,"t":"2026-09-22T04:00:00Z","v":121951,"vw":41.748934},{"c":41.04,"h":41.64,"l":41.04,"n":2636,"o":41.34,"t":"2026-09-23T04:00:00Z","v":73700,"vw":41.21165},{"c":41.85,"h":42.1,"l":40.99,"n":4034,"o":41.24,"t":"2026-09-24T04:00:00Z","v":98734,"vw":41.775761},{"c":41.77,"h":42.19,"l":41.58,"n":4241,"o":42,"t":"2026-09-25T04:00:00Z","v":321575,"vw":41.787178},{"c":41.48,"h":42.17,"l":40.92,"n":2857,"o":41.81,"t":"2026-09-28T04:00:00Z","v":76281,"vw":41.530552},{"c":40.87,"h":41.75,"l":40.57,"n":2616,"o":41.53,"t":"2026-09-29T04:00:00Z","v":73870,"vw":40.889631},{"c":40.58,"h":41.09,"l":40.42,"n":2667,"o":41.01,"t":"2026-09-30T04:00:00Z","v":129551,"vw":40.606181},{"c":41.03,"h":41.155,"l":39.83,"n":2794,"o":40.58,"t":"2026-10-01T04:00:00Z","v":111819,"vw":40.825976},{"c":41.67,"h":42.005,"l":41.295,"n":3366,"o":41.44,"t":"2026-10-02T04:00:00Z","v":82916,"vw":41.568771},{"c":41.4,"h":41.75,"l":41.13,"n":2480,"o":41.6,"t":"2026-10-05T04:00:00Z","v":85355,"vw":41.400414},{"c":41.33,"h":41.75,"l":41.18,"n":2319,"o":41.59,"t":"2026-10-06T04:00:00Z","v":61212,"vw":41.345979},{"c":40.82,"h":41.09,"l":40.46,"n":2757,"o":40.89,"t":"2026-10-07T04:00:00Z","v":63866,"vw":40.812993},{"c":41.38,"h":41.44,"l":40.57,"n":3261,"o":40.57,"t":"2026-10-08T04:00:00Z","v":86740,"vw":41.253706},{"c":40.9,"h":41.15,"l":40.72,"n":2480,"o":41.15,"t":"2026-10-09T04:00:00Z","v":78020,"vw":40.886603},{"c":41.32,"h":41.68,"l":40.6,"n":2312,"o":40.77,"t":"2026-10-12T04:00:00Z","v":70531,"vw":41.310708},{"c":41.18,"h":41.91,"l":40.86,"n":3281,"o":41.49,"t":"2026-10-13T04:00:00Z","v":83018,"vw":41.152457},{"c":41.07,"h":41.345,"l":40.38,"n":4223,"o":40.65,"t":"2026-10-14T04:00:00Z","v":111738,"vw":41.016967},{"c":41.49,"h":41.89,"l":41.18,"n":3253,"o":41.35,"t":"2026-10-15T04:00:00Z","v":92726,"vw":41.482927},{"c":41.66,"h":42.12,"l":41.04,"n":2776,"o":41.61,"t":"2026-10-16T04:00:00Z","v":66158,"vw":41.705491},{"c":41.31,"h":41.9,"l":39.3964,"n":2903,"o":41.66,"t":"2026-10-19T04:00:00Z","v":70096,"vw":41.332581},{"c":42.1,"h":42.5,"l":41.465,"n":2895,"o":41.48,"t":"2026-10-20T04:00:00Z","v":73615,"vw":42.051804},{"c":42.89,"h":43,"l":42.11,"n":3140,"o":42.47,"t":"2026-10-21T04:00:00Z","v":115485,"vw":42.710377},{"c":44.32,"h":44.33,"l":43.03,"n":3495,"o":43.03,"t":"2026-10-22T04:00:00Z","v":119343,"vw":44.146573}],"volatilityBars":[{"c":41.88,"h":42.74,"l":41.55,"n":179,"o":42.4,"t":"2026-09-22T13:30:00Z","v":10928,"vw":42.250635},{"c":42.1,"h":42.1,"l":42.1,"n":52,"o":42.1,"t":"2026-09-22T13:45:00Z","v":643,"vw":42.1},{"c":42.335,"h":42.335,"l":42.26,"n":18,"o":42.26,"t":"2026-09-22T14:00:00Z","v":517,"vw":42.28375},{"c":41.78,"h":41.78,"l":41.78,"n":15,"o":41.78,"t":"2026-09-22T14:45:00Z","v":225,"vw":41.78},{"c":41.715,"h":41.715,"l":41.485,"n":46,"o":41.595,"t":"2026-09-22T15:00:00Z","v":2820,"vw":41.592128},{"c":41.7,"h":41.7,"l":41.68,"n":52,"o":41.68,"t":"2026-09-22T15:15:00Z","v":1662,"vw":41.689029},{"c":41.61,"h":41.61,"l":41.57,"n":33,"o":41.57,"t":"2026-09-22T15:30:00Z","v":1099,"vw":41.604118},{"c":41.71,"h":41.74,"l":41.71,"n":12,"o":41.74,"t":"2026-09-22T15:45:00Z","v":301,"vw":41.725},{"c":41.74,"h":41.75,"l":41.69,"n":33,"o":41.69,"t":"2026-09-22T16:00:00Z","v":651,"vw":41.73},{"c":41.69,"h":41.69,"l":41.69,"n":22,"o":41.69,"t":"2026-09-22T16:15:00Z","v":476,"vw":41.69},{"c":41.67,"h":41.75,"l":41.66,"n":61,"o":41.75,"t":"2026-09-22T16:30:00Z","v":1474,"vw":41.695},{"c":41.67,"h":41.71,"l":41.65,"n":214,"o":41.71,"t":"2026-09-22T16:45:00Z","v":11548,"vw":41.688486},{"c":41.6,"h":41.61,"l":41.6,"n":51,"o":41.61,"t":"2026-09-22T17:00:00Z","v":778,"vw":41.605},{"c":41.68,"h":41.68,"l":41.68,"n":8,"o":41.68,"t":"2026-09-22T17:15:00Z","v":178,"vw":41.68},{"c":41.77,"h":41.77,"l":41.7,"n":103,"o":41.7,"t":"2026-09-22T17:30:00Z","v":13541,"vw":41.700907},{"c":41.96,"h":41.99,"l":41.845,"n":81,"o":41.845,"t":"2026-09-22T17:45:00Z","v":3081,"vw":41.95219},{"c":41.84,"h":41.92,"l":41.84,"n":72,"o":41.92,"t":"2026-09-22T18:00:00Z","v":2018,"vw":41.875357},{"c":41.84,"h":41.84,"l":41.8,"n":69,"o":41.81,"t":"2026-09-22T18:15:00Z","v":2747,"vw":41.829783},{"c":41.77,"h":41.82,"l":41.77,"n":46,"o":41.82,"t":"2026-09-22T18:30:00Z","v":1708,"vw":41.782692},{"c":41.8,"h":41.83,"l":41.8,"n":40,"o":41.83,"t":"2026-09-22T18:45:00Z","v":1273,"vw":41.803},{"c":41.835,"h":41.8753,"l":41.765,"n":155,"o":41.8,"t":"2026-09-22T19:00:00Z","v":6545,"vw":41.841735},{"c":41.86,"h":41.86,"l":41.82,"n":69,"o":41.84,"t":"2026-09-22T19:15:00Z","v":1861,"vw":41.8415},{"c":41.82,"h":41.91,"l":41.82,"n":177,"o":41.82,"t":"2026-09-22T19:30:00Z","v":4548,"vw":41.8786},{"c":41.54,"h":41.84,"l":41.54,"n":600,"o":41.81,"t":"2026-09-22T19:45:00Z","v":16030,"vw":41.664671},{"c":41.56,"h":41.56,"l":41.56,"n":7,"o":41.56,"t":"2026-09-22T20:00:00Z","v":19134,"vw":41.56},{"c":41.65,"h":41.65,"l":41.65,"n":30,"o":41.65,"t":"2026-09-23T10:45:00Z","v":2029,"vw":41.65},{"c":41.505,"h":41.64,"l":41.34,"n":42,"o":41.34,"t":"2026-09-23T13:30:00Z","v":1554,"vw":41.488751},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-09-23T13:45:00Z","v":101,"vw":41.5},{"c":41.49,"h":41.49,"l":41.44,"n":17,"o":41.44,"t":"2026-09-23T14:00:00Z","v":531,"vw":41.4675},{"c":41.63,"h":41.63,"l":41.4726,"n":9,"o":41.4726,"t":"2026-09-23T14:15:00Z","v":381,"vw":41.537911},{"c":41.35,"h":41.36,"l":41.35,"n":56,"o":41.36,"t":"2026-09-23T14:30:00Z","v":2080,"vw":41.353571},{"c":41.36,"h":41.36,"l":41.36,"n":18,"o":41.36,"t":"2026-09-23T14:45:00Z","v":295,"vw":41.36},{"c":41.4,"h":41.4,"l":41.4,"n":30,"o":41.4,"t":"2026-09-23T15:00:00Z","v":886,"vw":41.4},{"c":41.47,"h":41.485,"l":41.385,"n":65,"o":41.485,"t":"2026-09-23T15:15:00Z","v":1899,"vw":41.41933},{"c":41.395,"h":41.42,"l":41.36,"n":65,"o":41.38,"t":"2026-09-23T15:30:00Z","v":2025,"vw":41.382143},{"c":41.46,"h":41.46,"l":41.45,"n":34,"o":41.46,"t":"2026-09-23T15:45:00Z","v":862,"vw":41.456667},{"c":41.45,"h":41.45,"l":41.45,"n":16,"o":41.45,"t":"2026-09-23T16:00:00Z","v":661,"vw":41.45},{"c":41.5,"h":41.5,"l":41.42,"n":116,"o":41.47,"t":"2026-09-23T16:15:00Z","v":5422,"vw":41.466546},{"c":41.63,"h":41.63,"l":41.53,"n":6,"o":41.545,"t":"2026-09-23T16:30:00Z","v":788,"vw":41.566678},{"c":41.57,"h":41.625,"l":41.56,"n":25,"o":41.56,"t":"2026-09-23T16:45:00Z","v":791,"vw":41.583695},{"c":41.49,"h":41.61,"l":41.48,"n":60,"o":41.61,"t":"2026-09-23T17:00:00Z","v":1391,"vw":41.505},{"c":41.575,"h":41.575,"l":41.53,"n":25,"o":41.53,"t":"2026-09-23T17:15:00Z","v":764,"vw":41.563669},{"c":41.53,"h":41.53,"l":41.5175,"n":50,"o":41.5175,"t":"2026-09-23T17:30:00Z","v":666,"vw":41.524792},{"c":41.57,"h":41.58,"l":41.57,"n":20,"o":41.58,"t":"2026-09-23T17:45:00Z","v":436,"vw":41.575},{"c":41.54,"h":41.565,"l":41.54,"n":9,"o":41.565,"t":"2026-09-23T18:15:00Z","v":340,"vw":41.553095},{"c":41.54,"h":41.56,"l":41.52,"n":31,"o":41.56,"t":"2026-09-23T18:30:00Z","v":733,"vw":41.54},{"c":41.48,"h":41.48,"l":41.4,"n":57,"o":41.4,"t":"2026-09-23T18:45:00Z","v":1460,"vw":41.4475},{"c":41.42,"h":41.5,"l":41.42,"n":59,"o":41.49,"t":"2026-09-23T19:00:00Z","v":1700,"vw":41.448813},{"c":41.37,"h":41.37,"l":41.37,"n":27,"o":41.37,"t":"2026-09-23T19:15:00Z","v":494,"vw":41.37},{"c":41.34,"h":41.34,"l":41.34,"n":6,"o":41.34,"t":"2026-09-23T19:30:00Z","v":114,"vw":41.34},{"c":41.07,"h":41.24,"l":41.06,"n":403,"o":41.24,"t":"2026-09-23T19:45:00Z","v":8150,"vw":41.131907},{"c":41.04,"h":41.04,"l":41.04,"n":10,"o":41.04,"t":"2026-09-23T20:00:00Z","v":22865,"vw":41.04},{"c":41.08,"h":41.24,"l":41.08,"n":47,"o":41.24,"t":"2026-09-24T13:30:00Z","v":1591,"vw":41.194068},{"c":41.39,"h":41.39,"l":41.38,"n":18,"o":41.39,"t":"2026-09-24T14:00:00Z","v":590,"vw":41.386667},{"c":41.22,"h":41.22,"l":41.22,"n":4,"o":41.22,"t":"2026-09-24T14:30:00Z","v":105,"vw":41.22},{"c":40.99,"h":41.11,"l":40.99,"n":10,"o":41.11,"t":"2026-09-24T14:45:00Z","v":409,"vw":41.032581},{"c":41.07,"h":41.08,"l":41.07,"n":11,"o":41.08,"t":"2026-09-24T15:00:00Z","v":533,"vw":41.0725},{"c":41.22,"h":41.22,"l":41.21,"n":17,"o":41.21,"t":"2026-09-24T15:30:00Z","v":296,"vw":41.215},{"c":41.16,"h":41.16,"l":41.16,"n":4,"o":41.16,"t":"2026-09-24T15:45:00Z","v":306,"vw":41.16},{"c":41.2201,"h":41.26,"l":41.2201,"n":53,"o":41.24,"t":"2026-09-24T16:00:00Z","v":1469,"vw":41.239431},{"c":41.5,"h":41.63,"l":41.31,"n":224,"o":41.31,"t":"2026-09-24T16:15:00Z","v":5925,"vw":41.531638},{"c":41.67,"h":41.67,"l":41.55,"n":69,"o":41.55,"t":"2026-09-24T16:30:00Z","v":1804,"vw":41.583716},{"c":41.81,"h":41.81,"l":41.63,"n":178,"o":41.63,"t":"2026-09-24T16:45:00Z","v":5595,"vw":41.777273},{"c":41.835,"h":41.835,"l":41.735,"n":35,"o":41.735,"t":"2026-09-24T17:00:00Z","v":1668,"vw":41.779765},{"c":41.765,"h":41.82,"l":41.765,"n":44,"o":41.78,"t":"2026-09-24T17:15:00Z","v":1870,"vw":41.774848},{"c":41.76,"h":41.775,"l":41.76,"n":61,"o":41.775,"t":"2026-09-24T17:30:00Z","v":2241,"vw":41.773832},{"c":41.795,"h":41.795,"l":41.765,"n":20,"o":41.765,"t":"2026-09-24T17:45:00Z","v":405,"vw":41.777249},{"c":41.66,"h":41.75,"l":41.66,"n":38,"o":41.75,"t":"2026-09-24T18:00:00Z","v":934,"vw":41.731429},{"c":41.83,"h":41.83,"l":41.765,"n":96,"o":41.78,"t":"2026-09-24T18:15:00Z","v":2666,"vw":41.784444},{"c":42.1,"h":42.1,"l":41.8,"n":326,"o":41.8,"t":"2026-09-24T18:30:00Z","v":10577,"vw":41.89784},{"c":41.805,"h":41.98,"l":41.805,"n":83,"o":41.98,"t":"2026-09-24T18:45:00Z","v":2264,"vw":41.894581},{"c":41.75,"h":41.82,"l":41.75,"n":26,"o":41.795,"t":"2026-09-24T19:00:00Z","v":961,"vw":41.795},{"c":41.76,"h":41.76,"l":41.76,"n":19,"o":41.76,"t":"2026-09-24T19:15:00Z","v":352,"vw":41.76},{"c":41.795,"h":41.81,"l":41.79,"n":131,"o":41.8,"t":"2026-09-24T19:30:00Z","v":3419,"vw":41.798479},{"c":41.84,"h":41.895,"l":41.76,"n":490,"o":41.82,"t":"2026-09-24T19:45:00Z","v":15836,"vw":41.825736},{"c":41.85,"h":41.85,"l":41.85,"n":13,"o":41.85,"t":"2026-09-24T20:00:00Z","v":21124,"vw":41.85},{"c":42.03,"h":42.12,"l":41.85,"n":85,"o":42,"t":"2026-09-25T13:30:00Z","v":3356,"vw":42.012726},{"c":41.99,"h":42.19,"l":41.99,"n":46,"o":42.14,"t":"2026-09-25T13:45:00Z","v":2240,"vw":42.108823},{"c":41.613,"h":41.79,"l":41.6,"n":37,"o":41.79,"t":"2026-09-25T14:00:00Z","v":1258,"vw":41.667571},{"c":41.79,"h":41.79,"l":41.79,"n":2,"o":41.79,"t":"2026-09-25T14:15:00Z","v":110,"vw":41.79},{"c":41.97,"h":41.99,"l":41.86,"n":64,"o":41.86,"t":"2026-09-25T14:30:00Z","v":2133,"vw":41.952719},{"c":41.8,"h":41.84,"l":41.8,"n":44,"o":41.84,"t":"2026-09-25T14:45:00Z","v":989,"vw":41.825714},{"c":41.78,"h":41.84,"l":41.78,"n":23,"o":41.84,"t":"2026-09-25T15:00:00Z","v":431,"vw":41.81},{"c":41.71,"h":41.71,"l":41.71,"n":5,"o":41.71,"t":"2026-09-25T15:15:00Z","v":215,"vw":41.71},{"c":41.71,"h":41.74,"l":41.71,"n":56,"o":41.74,"t":"2026-09-25T15:30:00Z","v":1436,"vw":41.718333},{"c":42,"h":42,"l":41.85,"n":57,"o":41.87,"t":"2026-09-25T15:45:00Z","v":1805,"vw":41.939718},{"c":42.11,"h":42.16,"l":41.98,"n":188,"o":41.98,"t":"2026-09-25T16:00:00Z","v":4389,"vw":42.081961},{"c":42.06,"h":42.08,"l":42.06,"n":8,"o":42.08,"t":"2026-09-25T16:15:00Z","v":403,"vw":42.073631},{"c":42.01,"h":42.11,"l":42.01,"n":44,"o":42.075,"t":"2026-09-25T16:30:00Z","v":1663,"vw":42.06941},{"c":42.09,"h":42.09,"l":42.055,"n":22,"o":42.06,"t":"2026-09-25T16:45:00Z","v":828,"vw":42.077},{"c":41.96,"h":42.1,"l":41.96,"n":65,"o":42.1,"t":"2026-09-25T17:00:00Z","v":1535,"vw":42.038571},{"c":42,"h":42.06,"l":41.96,"n":20,"o":42.015,"t":"2026-09-25T17:15:00Z","v":991,"vw":42.020226},{"c":41.98,"h":41.98,"l":41.98,"n":24,"o":41.98,"t":"2026-09-25T17:30:00Z","v":438,"vw":41.98},{"c":42,"h":42.01,"l":41.925,"n":39,"o":41.925,"t":"2026-09-25T17:45:00Z","v":1245,"vw":41.987},{"c":42.01,"h":42.01,"l":41.97,"n":42,"o":41.97,"t":"2026-09-25T18:00:00Z","v":1073,"vw":41.99},{"c":41.98,"h":41.99,"l":41.98,"n":61,"o":41.99,"t":"2026-09-25T18:15:00Z","v":1441,"vw":41.982883},{"c":41.96,"h":41.96,"l":41.91,"n":2,"o":41.91,"t":"2026-09-25T18:30:00Z","v":270,"vw":41.941481},{"c":42.03,"h":42.06,"l":41.97,"n":51,"o":41.97,"t":"2026-09-25T18:45:00Z","v":1563,"vw":42.021639},{"c":41.9912,"h":42.12,"l":41.97,"n":56,"o":42.04,"t":"2026-09-25T19:00:00Z","v":3253,"vw":42.010577},{"c":41.98,"h":42.03,"l":41.98,"n":91,"o":42.025,"t":"2026-09-25T19:15:00Z","v":2018,"vw":42.012654},{"c":42.08,"h":42.11,"l":41.96,"n":166,"o":41.97,"t":"2026-09-25T19:30:00Z","v":4398,"vw":42.045313},{"c":41.8,"h":42.08,"l":41.58,"n":1784,"o":42.08,"t":"2026-09-25T19:45:00Z","v":90859,"vw":41.764306},{"c":41.77,"h":41.86,"l":41.77,"n":15,"o":41.86,"t":"2026-09-25T20:00:00Z","v":179803,"vw":41.77005},{"c":41.52,"h":41.81,"l":40.92,"n":53,"o":41.81,"t":"2026-09-28T13:30:00Z","v":1737,"vw":41.572994},{"c":41.63,"h":42.17,"l":41.44,"n":43,"o":42.17,"t":"2026-09-28T13:45:00Z","v":2238,"vw":41.495363},{"c":41.62,"h":41.62,"l":41.34,"n":30,"o":41.34,"t":"2026-09-28T14:00:00Z","v":978,"vw":41.534286},{"c":41.56,"h":41.56,"l":41.56,"n":16,"o":41.56,"t":"2026-09-28T14:15:00Z","v":467,"vw":41.56},{"c":41.61,"h":41.66,"l":41.61,"n":17,"o":41.66,"t":"2026-09-28T14:30:00Z","v":522,"vw":41.626667},{"c":41.55,"h":41.57,"l":41.54,"n":55,"o":41.57,"t":"2026-09-28T14:45:00Z","v":1146,"vw":41.551767},{"c":41.62,"h":41.675,"l":41.57,"n":89,"o":41.57,"t":"2026-09-28T15:00:00Z","v":2530,"vw":41.637466},{"c":41.57,"h":41.68,"l":41.57,"n":65,"o":41.67,"t":"2026-09-28T15:30:00Z","v":1281,"vw":41.656667},{"c":41.55,"h":41.58,"l":41.55,"n":43,"o":41.58,"t":"2026-09-28T15:45:00Z","v":930,"vw":41.563333},{"c":41.495,"h":41.57,"l":41.495,"n":55,"o":41.57,"t":"2026-09-28T16:00:00Z","v":856,"vw":41.525},{"c":41.68,"h":41.69,"l":41.52,"n":58,"o":41.56,"t":"2026-09-28T16:15:00Z","v":1247,"vw":41.631842},{"c":41.63,"h":41.68,"l":41.61,"n":25,"o":41.68,"t":"2026-09-28T16:30:00Z","v":1025,"vw":41.662353},{"c":41.73,"h":41.73,"l":41.73,"n":13,"o":41.73,"t":"2026-09-28T16:45:00Z","v":280,"vw":41.73},{"c":41.79,"h":41.875,"l":41.71,"n":53,"o":41.71,"t":"2026-09-28T17:00:00Z","v":2289,"vw":41.736926},{"c":41.84,"h":41.84,"l":41.84,"n":3,"o":41.84,"t":"2026-09-28T17:15:00Z","v":102,"vw":41.84},{"c":41.87,"h":41.87,"l":41.76,"n":32,"o":41.76,"t":"2026-09-28T17:30:00Z","v":874,"vw":41.8075},{"c":41.77,"h":41.77,"l":41.74,"n":22,"o":41.74,"t":"2026-09-28T17:45:00Z","v":506,"vw":41.758971},{"c":41.68,"h":41.76,"l":41.68,"n":28,"o":41.714,"t":"2026-09-28T18:00:00Z","v":1073,"vw":41.729976},{"c":41.64,"h":41.65,"l":41.64,"n":49,"o":41.65,"t":"2026-09-28T18:30:00Z","v":524,"vw":41.643333},{"c":41.61,"h":41.68,"l":41.61,"n":70,"o":41.68,"t":"2026-09-28T18:45:00Z","v":975,"vw":41.6475},{"c":41.5,"h":41.61,"l":41.5,"n":72,"o":41.61,"t":"2026-09-28T19:00:00Z","v":1927,"vw":41.588911},{"c":41.51,"h":41.51,"l":41.48,"n":27,"o":41.5,"t":"2026-09-28T19:15:00Z","v":814,"vw":41.50272},{"c":41.49,"h":41.54,"l":41.49,"n":95,"o":41.52,"t":"2026-09-28T19:30:00Z","v":1654,"vw":41.511046},{"c":41.51,"h":41.53,"l":41.44,"n":473,"o":41.48,"t":"2026-09-28T19:45:00Z","v":12609,"vw":41.478499},{"c":41.48,"h":41.48,"l":41.48,"n":12,"o":41.48,"t":"2026-09-28T20:00:00Z","v":22687,"vw":41.48},{"c":41.72,"h":41.75,"l":41.53,"n":74,"o":41.53,"t":"2026-09-29T13:30:00Z","v":1850,"vw":41.689236},{"c":41.695,"h":41.695,"l":41.695,"n":6,"o":41.695,"t":"2026-09-29T13:45:00Z","v":209,"vw":41.695},{"c":41.2,"h":41.2,"l":41.13,"n":21,"o":41.13,"t":"2026-09-29T14:00:00Z","v":814,"vw":41.165},{"c":41.01,"h":41.02,"l":41.01,"n":24,"o":41.02,"t":"2026-09-29T14:30:00Z","v":612,"vw":41.0125},{"c":41.13,"h":41.13,"l":41.1,"n":35,"o":41.11,"t":"2026-09-29T14:45:00Z","v":2223,"vw":41.12396},{"c":41.01,"h":41.01,"l":40.89,"n":81,"o":40.91,"t":"2026-09-29T15:00:00Z","v":4824,"vw":40.918953},{"c":40.895,"h":40.895,"l":40.84,"n":16,"o":40.84,"t":"2026-09-29T15:15:00Z","v":1009,"vw":40.888125},{"c":40.81,"h":40.82,"l":40.81,"n":31,"o":40.82,"t":"2026-09-29T15:30:00Z","v":683,"vw":40.8175},{"c":40.815,"h":40.89,"l":40.79,"n":79,"o":40.85,"t":"2026-09-29T15:45:00Z","v":2308,"vw":40.836297},{"c":40.69,"h":40.7296,"l":40.69,"n":21,"o":40.7296,"t":"2026-09-29T16:15:00Z","v":441,"vw":40.71431},{"c":40.66,"h":40.66,"l":40.66,"n":21,"o":40.66,"t":"2026-09-29T16:30:00Z","v":655,"vw":40.66},{"c":40.72,"h":40.72,"l":40.72,"n":23,"o":40.72,"t":"2026-09-29T16:45:00Z","v":461,"vw":40.72},{"c":40.6475,"h":40.67,"l":40.63,"n":35,"o":40.67,"t":"2026-09-29T17:00:00Z","v":966,"vw":40.659984},{"c":40.57,"h":40.57,"l":40.57,"n":7,"o":40.57,"t":"2026-09-29T17:15:00Z","v":119,"vw":40.57},{"c":40.61,"h":40.63,"l":40.61,"n":46,"o":40.62,"t":"2026-09-29T17:30:00Z","v":783,"vw":40.6225},{"c":40.59,"h":40.68,"l":40.59,"n":84,"o":40.66,"t":"2026-09-29T17:45:00Z","v":2535,"vw":40.650833},{"c":40.62,"h":40.63,"l":40.59,"n":37,"o":40.59,"t":"2026-09-29T18:00:00Z","v":592,"vw":40.613333},{"c":40.68,"h":40.73,"l":40.68,"n":46,"o":40.72,"t":"2026-09-29T18:15:00Z","v":833,"vw":40.702},{"c":40.75,"h":40.75,"l":40.75,"n":16,"o":40.75,"t":"2026-09-29T18:30:00Z","v":287,"vw":40.75},{"c":40.74,"h":40.74,"l":40.7334,"n":12,"o":40.7334,"t":"2026-09-29T18:45:00Z","v":550,"vw":40.73835},{"c":40.77,"h":40.77,"l":40.77,"n":18,"o":40.77,"t":"2026-09-29T19:00:00Z","v":278,"vw":40.77},{"c":40.78,"h":40.78,"l":40.75,"n":52,"o":40.75,"t":"2026-09-29T19:15:00Z","v":894,"vw":40.774},{"c":40.76,"h":40.8,"l":40.76,"n":36,"o":40.8,"t":"2026-09-29T19:30:00Z","v":652,"vw":40.786667},{"c":40.875,"h":40.94,"l":40.81,"n":495,"o":40.81,"t":"2026-09-29T19:45:00Z","v":11357,"vw":40.902144},{"c":40.87,"h":40.87,"l":40.87,"n":16,"o":40.87,"t":"2026-09-29T20:00:00Z","v":25114,"vw":40.87},{"c":41.005,"h":41.05,"l":40.785,"n":41,"o":41.01,"t":"2026-09-30T13:30:00Z","v":2401,"vw":40.969931},{"c":40.8,"h":40.88,"l":40.8,"n":39,"o":40.88,"t":"2026-09-30T13:45:00Z","v":1860,"vw":40.851818},{"c":41.055,"h":41.09,"l":40.83,"n":45,"o":40.83,"t":"2026-09-30T14:00:00Z","v":2017,"vw":40.981346},{"c":40.88,"h":40.99,"l":40.88,"n":34,"o":40.98,"t":"2026-09-30T14:15:00Z","v":1964,"vw":40.975174},{"c":40.595,"h":40.855,"l":40.595,"n":30,"o":40.84,"t":"2026-09-30T14:30:00Z","v":1829,"vw":40.763214},{"c":40.76,"h":40.76,"l":40.735,"n":7,"o":40.735,"t":"2026-09-30T15:00:00Z","v":594,"vw":40.75},{"c":40.65,"h":40.76,"l":40.65,"n":50,"o":40.76,"t":"2026-09-30T15:15:00Z","v":1388,"vw":40.706667},{"c":40.58,"h":40.66,"l":40.57,"n":45,"o":40.66,"t":"2026-09-30T15:30:00Z","v":1297,"vw":40.6125},{"c":40.73,"h":40.73,"l":40.52,"n":151,"o":40.61,"t":"2026-09-30T15:45:00Z","v":7520,"vw":40.607553},{"c":40.775,"h":40.78,"l":40.775,"n":6,"o":40.78,"t":"2026-09-30T16:00:00Z","v":260,"vw":40.7775},{"c":40.62,"h":40.65,"l":40.62,"n":44,"o":40.63,"t":"2026-09-30T16:15:00Z","v":2012,"vw":40.626875},{"c":40.6499,"h":40.6499,"l":40.56,"n":28,"o":40.57,"t":"2026-09-30T16:30:00Z","v":1321,"vw":40.59199},{"c":40.55,"h":40.57,"l":40.55,"n":23,"o":40.56,"t":"2026-09-30T16:45:00Z","v":953,"vw":40.55425},{"c":40.595,"h":40.6,"l":40.58,"n":30,"o":40.58,"t":"2026-09-30T17:00:00Z","v":857,"vw":40.58875},{"c":40.49,"h":40.6,"l":40.45,"n":82,"o":40.56,"t":"2026-09-30T17:15:00Z","v":5806,"vw":40.517436},{"c":40.5,"h":40.525,"l":40.45,"n":35,"o":40.525,"t":"2026-09-30T17:30:00Z","v":1137,"vw":40.488687},{"c":40.465,"h":40.495,"l":40.46,"n":29,"o":40.49,"t":"2026-09-30T17:45:00Z","v":1125,"vw":40.476667},{"c":40.4481,"h":40.47,"l":40.44,"n":40,"o":40.44,"t":"2026-09-30T18:00:00Z","v":1057,"vw":40.45082},{"c":40.53,"h":40.53,"l":40.45,"n":66,"o":40.485,"t":"2026-09-30T18:15:00Z","v":2212,"vw":40.487426},{"c":40.51,"h":40.575,"l":40.51,"n":50,"o":40.575,"t":"2026-09-30T18:30:00Z","v":2194,"vw":40.55},{"c":40.45,"h":40.5,"l":40.42,"n":49,"o":40.5,"t":"2026-09-30T18:45:00Z","v":1605,"vw":40.478893},{"c":40.51,"h":40.51,"l":40.5,"n":37,"o":40.5,"t":"2026-09-30T19:00:00Z","v":559,"vw":40.503333},{"c":40.54,"h":40.54,"l":40.5,"n":56,"o":40.5,"t":"2026-09-30T19:15:00Z","v":1045,"vw":40.52},{"c":40.61,"h":40.63,"l":40.53,"n":168,"o":40.53,"t":"2026-09-30T19:30:00Z","v":4567,"vw":40.580192},{"c":40.56,"h":40.65,"l":40.56,"n":579,"o":40.59,"t":"2026-09-30T19:45:00Z","v":18688,"vw":40.599632},{"c":40.58,"h":40.58,"l":40.58,"n":16,"o":40.58,"t":"2026-09-30T20:00:00Z","v":37396,"vw":40.58},{"c":39.89,"h":40.58,"l":39.86,"n":82,"o":40.58,"t":"2026-10-01T13:30:00Z","v":3788,"vw":40.006286},{"c":40.14,"h":40.44,"l":40.14,"n":60,"o":40.34,"t":"2026-10-01T13:45:00Z","v":2505,"vw":40.343483},{"c":39.95,"h":39.95,"l":39.92,"n":7,"o":39.92,"t":"2026-10-01T14:00:00Z","v":232,"vw":39.935},{"c":39.99,"h":39.99,"l":39.83,"n":36,"o":39.89,"t":"2026-10-01T14:15:00Z","v":1398,"vw":39.94649},{"c":40.04,"h":40.04,"l":40.02,"n":10,"o":40.02,"t":"2026-10-01T14:30:00Z","v":658,"vw":40.026667},{"c":40.24,"h":40.24,"l":40.06,"n":27,"o":40.07,"t":"2026-10-01T14:45:00Z","v":1658,"vw":40.155138},{"c":40.19,"h":40.19,"l":40.11,"n":92,"o":40.16,"t":"2026-10-01T15:00:00Z","v":2116,"vw":40.164792},{"c":40.225,"h":40.24,"l":40.225,"n":10,"o":40.24,"t":"2026-10-01T15:15:00Z","v":735,"vw":40.227183},{"c":40.3,"h":40.32,"l":40.21,"n":40,"o":40.21,"t":"2026-10-01T15:30:00Z","v":682,"vw":40.2675},{"c":40.485,"h":40.49,"l":40.31,"n":57,"o":40.31,"t":"2026-10-01T15:45:00Z","v":2110,"vw":40.444906},{"c":40.64,"h":40.65,"l":40.51,"n":91,"o":40.535,"t":"2026-10-01T16:00:00Z","v":5070,"vw":40.564647},{"c":40.74,"h":40.74,"l":40.67,"n":26,"o":40.68,"t":"2026-10-01T16:15:00Z","v":783,"vw":40.696},{"c":40.82,"h":40.82,"l":40.76,"n":37,"o":40.76,"t":"2026-10-01T16:30:00Z","v":1080,"vw":40.798333},{"c":40.84,"h":40.84,"l":40.83,"n":7,"o":40.83,"t":"2026-10-01T16:45:00Z","v":307,"vw":40.835},{"c":40.85,"h":40.85,"l":40.8,"n":37,"o":40.8,"t":"2026-10-01T17:00:00Z","v":1440,"vw":40.843665},{"c":40.83,"h":40.855,"l":40.81,"n":51,"o":40.81,"t":"2026-10-01T17:15:00Z","v":4086,"vw":40.829512},{"c":40.8225,"h":40.87,"l":40.8,"n":70,"o":40.83,"t":"2026-10-01T17:30:00Z","v":3075,"vw":40.827841},{"c":40.79,"h":40.86,"l":40.79,"n":48,"o":40.86,"t":"2026-10-01T17:45:00Z","v":770,"vw":40.825793},{"c":40.71,"h":40.73,"l":40.71,"n":37,"o":40.73,"t":"2026-10-01T18:00:00Z","v":677,"vw":40.722698},{"c":40.81,"h":40.85,"l":40.77,"n":44,"o":40.77,"t":"2026-10-01T18:15:00Z","v":2200,"vw":40.790162},{"c":40.92,"h":40.93,"l":40.92,"n":13,"o":40.93,"t":"2026-10-01T18:30:00Z","v":330,"vw":40.925},{"c":40.8,"h":40.81,"l":40.8,"n":21,"o":40.81,"t":"2026-10-01T18:45:00Z","v":691,"vw":40.8025},{"c":41.01,"h":41.04,"l":40.84,"n":140,"o":40.84,"t":"2026-10-01T19:15:00Z","v":5931,"vw":40.932954},{"c":40.945,"h":41.02,"l":40.9,"n":101,"o":41.02,"t":"2026-10-01T19:30:00Z","v":2711,"vw":40.963635},{"c":40.99,"h":41.155,"l":40.82,"n":387,"o":40.945,"t":"2026-10-01T19:45:00Z","v":24118,"vw":40.958},{"c":41.03,"h":41.03,"l":41.03,"n":14,"o":41.03,"t":"2026-10-01T20:00:00Z","v":27893,"vw":41.03},{"c":42.005,"h":42.005,"l":41.33,"n":41,"o":41.44,"t":"2026-10-02T13:30:00Z","v":2432,"vw":41.582177},{"c":41.835,"h":41.89,"l":41.835,"n":10,"o":41.89,"t":"2026-10-02T13:45:00Z","v":290,"vw":41.862363},{"c":41.49,"h":41.49,"l":41.49,"n":2,"o":41.49,"t":"2026-10-02T14:00:00Z","v":101,"vw":41.49},{"c":41.665,"h":41.76,"l":41.665,"n":27,"o":41.74,"t":"2026-10-02T14:15:00Z","v":1515,"vw":41.742851},{"c":41.51,"h":41.51,"l":41.51,"n":7,"o":41.51,"t":"2026-10-02T14:45:00Z","v":205,"vw":41.51},{"c":41.51,"h":41.62,"l":41.5,"n":96,"o":41.62,"t":"2026-10-02T15:00:00Z","v":3509,"vw":41.525319},{"c":41.52,"h":41.52,"l":41.465,"n":66,"o":41.5,"t":"2026-10-02T15:15:00Z","v":2350,"vw":41.497692},{"c":41.49,"h":41.5,"l":41.49,"n":25,"o":41.5,"t":"2026-10-02T15:30:00Z","v":1536,"vw":41.499168},{"c":41.33,"h":41.43,"l":41.295,"n":70,"o":41.43,"t":"2026-10-02T16:00:00Z","v":1443,"vw":41.35375},{"c":41.37,"h":41.39,"l":41.37,"n":24,"o":41.39,"t":"2026-10-02T16:15:00Z","v":687,"vw":41.38},{"c":41.335,"h":41.36,"l":41.31,"n":62,"o":41.34,"t":"2026-10-02T16:30:00Z","v":1585,"vw":41.333131},{"c":41.35,"h":41.35,"l":41.35,"n":6,"o":41.35,"t":"2026-10-02T16:45:00Z","v":105,"vw":41.35},{"c":41.36,"h":41.37,"l":41.36,"n":28,"o":41.37,"t":"2026-10-02T17:00:00Z","v":721,"vw":41.365927},{"c":41.34,"h":41.38,"l":41.34,"n":39,"o":41.38,"t":"2026-10-02T17:15:00Z","v":2094,"vw":41.374},{"c":41.39,"h":41.41,"l":41.39,"n":20,"o":41.41,"t":"2026-10-02T17:45:00Z","v":1624,"vw":41.408462},{"c":41.41,"h":41.42,"l":41.41,"n":47,"o":41.42,"t":"2026-10-02T18:00:00Z","v":2182,"vw":41.415804},{"c":41.35,"h":41.42,"l":41.35,"n":105,"o":41.42,"t":"2026-10-02T18:15:00Z","v":4809,"vw":41.371999},{"c":41.39,"h":41.39,"l":41.39,"n":23,"o":41.39,"t":"2026-10-02T18:30:00Z","v":446,"vw":41.39},{"c":41.43,"h":41.43,"l":41.4,"n":51,"o":41.42,"t":"2026-10-02T18:45:00Z","v":1854,"vw":41.424899},{"c":41.5,"h":41.5,"l":41.4739,"n":22,"o":41.4739,"t":"2026-10-02T19:00:00Z","v":828,"vw":41.478552},{"c":41.54,"h":41.59,"l":41.51,"n":98,"o":41.51,"t":"2026-10-02T19:15:00Z","v":3946,"vw":41.566333},{"c":41.59,"h":41.6,"l":41.565,"n":116,"o":41.565,"t":"2026-10-02T19:30:00Z","v":3101,"vw":41.593409},{"c":41.64,"h":41.69,"l":41.56,"n":471,"o":41.59,"t":"2026-10-02T19:45:00Z","v":10664,"vw":41.652099},{"c":41.67,"h":41.67,"l":41.67,"n":14,"o":41.67,"t":"2026-10-02T20:00:00Z","v":20397,"vw":41.67},{"c":41.52,"h":41.75,"l":41.44,"n":78,"o":41.6,"t":"2026-10-05T13:30:00Z","v":4038,"vw":41.618741},{"c":41.38,"h":41.38,"l":41.13,"n":174,"o":41.2,"t":"2026-10-05T14:00:00Z","v":5362,"vw":41.271453},{"c":41.47,"h":41.5,"l":41.47,"n":11,"o":41.5,"t":"2026-10-05T14:15:00Z","v":408,"vw":41.486667},{"c":41.5,"h":41.52,"l":41.5,"n":12,"o":41.52,"t":"2026-10-05T14:30:00Z","v":726,"vw":41.507828},{"c":41.38,"h":41.38,"l":41.31,"n":47,"o":41.31,"t":"2026-10-05T15:00:00Z","v":1786,"vw":41.325102},{"c":41.29,"h":41.31,"l":41.29,"n":34,"o":41.31,"t":"2026-10-05T15:15:00Z","v":1516,"vw":41.301538},{"c":41.32,"h":41.32,"l":41.3,"n":21,"o":41.31,"t":"2026-10-05T15:45:00Z","v":544,"vw":41.310244},{"c":41.46,"h":41.46,"l":41.37,"n":11,"o":41.37,"t":"2026-10-05T16:15:00Z","v":361,"vw":41.418333},{"c":41.42,"h":41.42,"l":41.36,"n":25,"o":41.37,"t":"2026-10-05T16:30:00Z","v":769,"vw":41.376},{"c":41.53,"h":41.53,"l":41.51,"n":12,"o":41.51,"t":"2026-10-05T16:45:00Z","v":510,"vw":41.516667},{"c":41.43,"h":41.5722,"l":41.43,"n":8,"o":41.5722,"t":"2026-10-05T17:00:00Z","v":532,"vw":41.492524},{"c":41.44,"h":41.57,"l":41.44,"n":32,"o":41.57,"t":"2026-10-05T17:15:00Z","v":1033,"vw":41.498868},{"c":41.5,"h":41.5,"l":41.41,"n":60,"o":41.43,"t":"2026-10-05T17:30:00Z","v":2164,"vw":41.450271},{"c":41.405,"h":41.44,"l":41.38,"n":59,"o":41.44,"t":"2026-10-05T17:45:00Z","v":2161,"vw":41.412273},{"c":41.39,"h":41.39,"l":41.39,"n":15,"o":41.39,"t":"2026-10-05T18:00:00Z","v":309,"vw":41.39},{"c":41.345,"h":41.345,"l":41.345,"n":4,"o":41.345,"t":"2026-10-05T18:15:00Z","v":112,"vw":41.345},{"c":41.46,"h":41.465,"l":41.4109,"n":29,"o":41.4109,"t":"2026-10-05T18:30:00Z","v":1126,"vw":41.432229},{"c":41.46,"h":41.46,"l":41.42,"n":13,"o":41.42,"t":"2026-10-05T18:45:00Z","v":429,"vw":41.437492},{"c":41.55,"h":41.55,"l":41.47,"n":39,"o":41.47,"t":"2026-10-05T19:00:00Z","v":1114,"vw":41.51375},{"c":41.49,"h":41.565,"l":41.49,"n":95,"o":41.55,"t":"2026-10-05T19:15:00Z","v":2227,"vw":41.535712},{"c":41.43,"h":41.48,"l":41.41,"n":74,"o":41.48,"t":"2026-10-05T19:30:00Z","v":1943,"vw":41.454},{"c":41.43,"h":41.43,"l":41.25,"n":509,"o":41.41,"t":"2026-10-05T19:45:00Z","v":18685,"vw":41.353569},{"c":41.4,"h":41.4,"l":41.4,"n":11,"o":41.4,"t":"2026-10-05T20:00:00Z","v":26857,"vw":41.4},{"c":41.56,"h":41.74,"l":41.22,"n":65,"o":41.59,"t":"2026-10-06T13:30:00Z","v":2179,"vw":41.598271},{"c":41.575,"h":41.575,"l":41.575,"n":16,"o":41.575,"t":"2026-10-06T13:45:00Z","v":258,"vw":41.575},{"c":41.68,"h":41.75,"l":41.68,"n":19,"o":41.74,"t":"2026-10-06T14:00:00Z","v":720,"vw":41.726455},{"c":41.52,"h":41.57,"l":41.52,"n":44,"o":41.57,"t":"2026-10-06T14:15:00Z","v":1575,"vw":41.530918},{"c":41.34,"h":41.43,"l":41.34,"n":28,"o":41.43,"t":"2026-10-06T14:30:00Z","v":1236,"vw":41.402582},{"c":41.54,"h":41.54,"l":41.54,"n":6,"o":41.54,"t":"2026-10-06T15:00:00Z","v":262,"vw":41.54},{"c":41.47,"h":41.47,"l":41.47,"n":5,"o":41.47,"t":"2026-10-06T15:15:00Z","v":141,"vw":41.47},{"c":41.48,"h":41.48,"l":41.48,"n":24,"o":41.48,"t":"2026-10-06T15:45:00Z","v":549,"vw":41.48},{"c":41.41,"h":41.41,"l":41.395,"n":12,"o":41.395,"t":"2026-10-06T16:00:00Z","v":325,"vw":41.4025},{"c":41.38,"h":41.38,"l":41.375,"n":22,"o":41.375,"t":"2026-10-06T16:15:00Z","v":278,"vw":41.3775},{"c":41.489,"h":41.489,"l":41.489,"n":2,"o":41.489,"t":"2026-10-06T16:30:00Z","v":144,"vw":41.489},{"c":41.425,"h":41.45,"l":41.425,"n":6,"o":41.45,"t":"2026-10-06T16:45:00Z","v":260,"vw":41.4375},{"c":41.31,"h":41.31,"l":41.29,"n":23,"o":41.29,"t":"2026-10-06T17:15:00Z","v":382,"vw":41.3},{"c":41.26,"h":41.26,"l":41.26,"n":19,"o":41.26,"t":"2026-10-06T17:30:00Z","v":727,"vw":41.26},{"c":41.23,"h":41.25,"l":41.22,"n":31,"o":41.25,"t":"2026-10-06T17:45:00Z","v":1128,"vw":41.240654},{"c":41.26,"h":41.2895,"l":41.26,"n":34,"o":41.28,"t":"2026-10-06T18:15:00Z","v":1084,"vw":41.272375},{"c":41.24,"h":41.24,"l":41.24,"n":8,"o":41.24,"t":"2026-10-06T18:30:00Z","v":302,"vw":41.24},{"c":41.22,"h":41.23,"l":41.22,"n":48,"o":41.23,"t":"2026-10-06T18:45:00Z","v":1478,"vw":41.221},{"c":41.31,"h":41.31,"l":41.24,"n":48,"o":41.27,"t":"2026-10-06T19:00:00Z","v":1559,"vw":41.29125},{"c":41.26,"h":41.28,"l":41.26,"n":37,"o":41.28,"t":"2026-10-06T19:15:00Z","v":598,"vw":41.27},{"c":41.27,"h":41.29,"l":41.27,"n":54,"o":41.29,"t":"2026-10-06T19:30:00Z","v":825,"vw":41.28},{"c":41.29,"h":41.38,"l":41.18,"n":505,"o":41.23,"t":"2026-10-06T19:45:00Z","v":14777,"vw":41.318353},{"c":41.33,"h":41.33,"l":41.33,"n":18,"o":41.33,"t":"2026-10-06T20:00:00Z","v":17788,"vw":41.33},{"c":40.82,"h":40.89,"l":40.73,"n":21,"o":40.89,"t":"2026-10-07T13:30:00Z","v":813,"vw":40.830299},{"c":40.81,"h":40.81,"l":40.52,"n":56,"o":40.52,"t":"2026-10-07T13:45:00Z","v":1138,"vw":40.586362},{"c":40.55,"h":40.55,"l":40.49,"n":31,"o":40.49,"t":"2026-10-07T14:15:00Z","v":830,"vw":40.5275},{"c":40.7,"h":40.7,"l":40.46,"n":25,"o":40.46,"t":"2026-10-07T14:30:00Z","v":1296,"vw":40.628333},{"c":40.65,"h":40.73,"l":40.65,"n":44,"o":40.65,"t":"2026-10-07T14:45:00Z","v":1904,"vw":40.677622},{"c":40.74,"h":40.74,"l":40.65,"n":35,"o":40.65,"t":"2026-10-07T15:00:00Z","v":1850,"vw":40.71786},{"c":40.665,"h":40.665,"l":40.665,"n":4,"o":40.665,"t":"2026-10-07T15:15:00Z","v":238,"vw":40.665},{"c":40.69,"h":40.73,"l":40.6101,"n":58,"o":40.6101,"t":"2026-10-07T15:30:00Z","v":1451,"vw":40.672936},{"c":40.75,"h":40.76,"l":40.74,"n":36,"o":40.74,"t":"2026-10-07T15:45:00Z","v":943,"vw":40.75},{"c":40.73,"h":40.78,"l":40.73,"n":41,"o":40.76,"t":"2026-10-07T16:00:00Z","v":882,"vw":40.755},{"c":40.77,"h":40.77,"l":40.75,"n":27,"o":40.75,"t":"2026-10-07T16:15:00Z","v":654,"vw":40.7575},{"c":40.88,"h":40.89,"l":40.83,"n":35,"o":40.83,"t":"2026-10-07T16:30:00Z","v":1568,"vw":40.875},{"c":40.8551,"h":40.96,"l":40.8551,"n":64,"o":40.9,"t":"2026-10-07T16:45:00Z","v":1874,"vw":40.895578},{"c":40.98,"h":40.98,"l":40.92,"n":21,"o":40.92,"t":"2026-10-07T17:00:00Z","v":663,"vw":40.93725},{"c":41.09,"h":41.09,"l":41.08,"n":19,"o":41.08,"t":"2026-10-07T17:15:00Z","v":529,"vw":41.084545},{"c":40.93,"h":40.98,"l":40.93,"n":19,"o":40.96,"t":"2026-10-07T17:30:00Z","v":362,"vw":40.956898},{"c":41.005,"h":41.005,"l":40.96,"n":44,"o":40.96,"t":"2026-10-07T17:45:00Z","v":878,"vw":40.971819},{"c":40.96,"h":40.96,"l":40.96,"n":4,"o":40.96,"t":"2026-10-07T18:00:00Z","v":133,"vw":40.96},{"c":40.94,"h":40.95,"l":40.92,"n":32,"o":40.92,"t":"2026-10-07T18:15:00Z","v":1429,"vw":40.928652},{"c":40.96,"h":40.96,"l":40.96,"n":21,"o":40.96,"t":"2026-10-07T18:30:00Z","v":501,"vw":40.96},{"c":40.89,"h":40.91,"l":40.89,"n":20,"o":40.91,"t":"2026-10-07T18:45:00Z","v":330,"vw":40.9},{"c":40.9,"h":40.93,"l":40.89,"n":109,"o":40.93,"t":"2026-10-07T19:00:00Z","v":2739,"vw":40.906791},{"c":40.97,"h":40.97,"l":40.89,"n":84,"o":40.89,"t":"2026-10-07T19:15:00Z","v":1774,"vw":40.923136},{"c":40.95,"h":40.95,"l":40.94,"n":29,"o":40.95,"t":"2026-10-07T19:30:00Z","v":422,"vw":40.946667},{"c":40.88,"h":40.88,"l":40.75,"n":520,"o":40.87,"t":"2026-10-07T19:45:00Z","v":10366,"vw":40.829098},{"c":40.82,"h":40.82,"l":40.82,"n":22,"o":40.82,"t":"2026-10-07T20:00:00Z","v":15363,"vw":40.82},{"c":40.65,"h":40.715,"l":40.57,"n":46,"o":40.57,"t":"2026-10-08T13:30:00Z","v":1154,"vw":40.626237},{"c":41.125,"h":41.125,"l":41.04,"n":29,"o":41.05,"t":"2026-10-08T13:45:00Z","v":1347,"vw":41.057738},{"c":40.88,"h":40.9,"l":40.88,"n":20,"o":40.9,"t":"2026-10-08T14:00:00Z","v":833,"vw":40.89},{"c":40.82,"h":40.87,"l":40.735,"n":40,"o":40.87,"t":"2026-10-08T14:15:00Z","v":1261,"vw":40.813672},{"c":40.82,"h":40.92,"l":40.82,"n":45,"o":40.89,"t":"2026-10-08T14:45:00Z","v":2398,"vw":40.883185},{"c":40.65,"h":40.77,"l":40.63,"n":51,"o":40.7299,"t":"2026-10-08T15:15:00Z","v":2192,"vw":40.720309},{"c":40.8466,"h":40.8466,"l":40.7905,"n":25,"o":40.84,"t":"2026-10-08T15:45:00Z","v":1360,"vw":40.828214},{"c":40.87,"h":40.87,"l":40.83,"n":38,"o":40.83,"t":"2026-10-08T16:00:00Z","v":744,"vw":40.843333},{"c":41.09,"h":41.13,"l":40.87,"n":90,"o":40.87,"t":"2026-10-08T16:15:00Z","v":3336,"vw":40.986},{"c":40.98,"h":41.03,"l":40.94,"n":37,"o":41.03,"t":"2026-10-08T16:30:00Z","v":1128,"vw":40.984933},{"c":41.145,"h":41.185,"l":40.985,"n":58,"o":40.985,"t":"2026-10-08T16:45:00Z","v":2187,"vw":41.108917},{"c":41.38,"h":41.38,"l":41.19,"n":64,"o":41.2146,"t":"2026-10-08T17:00:00Z","v":2229,"vw":41.231233},{"c":41.37,"h":41.41,"l":41.29,"n":60,"o":41.29,"t":"2026-10-08T17:15:00Z","v":2099,"vw":41.341127},{"c":41.38,"h":41.44,"l":41.33,"n":47,"o":41.33,"t":"2026-10-08T17:30:00Z","v":1171,"vw":41.386},{"c":41.41,"h":41.43,"l":41.3999,"n":58,"o":41.4,"t":"2026-10-08T17:45:00Z","v":1173,"vw":41.410198},{"c":41.38,"h":41.38,"l":41.36,"n":26,"o":41.36,"t":"2026-10-08T18:00:00Z","v":371,"vw":41.37},{"c":41.36,"h":41.41,"l":41.36,"n":96,"o":41.37,"t":"2026-10-08T18:15:00Z","v":4613,"vw":41.380654},{"c":41.36,"h":41.39,"l":41.36,"n":74,"o":41.39,"t":"2026-10-08T18:30:00Z","v":1683,"vw":41.385678},{"c":41.365,"h":41.365,"l":41.365,"n":39,"o":41.365,"t":"2026-10-08T18:45:00Z","v":1144,"vw":41.365},{"c":41.28,"h":41.35,"l":41.28,"n":55,"o":41.35,"t":"2026-10-08T19:00:00Z","v":1341,"vw":41.311111},{"c":41.3,"h":41.34,"l":41.27,"n":92,"o":41.27,"t":"2026-10-08T19:15:00Z","v":2889,"vw":41.311008},{"c":41.31,"h":41.32,"l":41.27,"n":158,"o":41.3,"t":"2026-10-08T19:30:00Z","v":3287,"vw":41.286257},{"c":41.375,"h":41.42,"l":41.31,"n":512,"o":41.31,"t":"2026-10-08T19:45:00Z","v":9245,"vw":41.362213},{"c":41.38,"h":41.38,"l":41.38,"n":11,"o":41.38,"t":"2026-10-08T20:00:00Z","v":20785,"vw":41.38},{"c":41.08,"h":41.15,"l":41.08,"n":22,"o":41.15,"t":"2026-10-09T13:30:00Z","v":471,"vw":41.103333},{"c":40.98,"h":40.98,"l":40.98,"n":7,"o":40.98,"t":"2026-10-09T14:00:00Z","v":139,"vw":40.98},{"c":40.935,"h":41.09,"l":40.745,"n":49,"o":40.84,"t":"2026-10-09T14:15:00Z","v":2800,"vw":40.89475},{"c":40.89,"h":40.94,"l":40.89,"n":49,"o":40.93,"t":"2026-10-09T14:30:00Z","v":1564,"vw":40.918},{"c":40.87,"h":40.88,"l":40.87,"n":17,"o":40.88,"t":"2026-10-09T14:45:00Z","v":1286,"vw":40.874545},{"c":40.81,"h":40.87,"l":40.81,"n":50,"o":40.85,"t":"2026-10-09T15:00:00Z","v":1483,"vw":40.845714},{"c":40.79,"h":40.87,"l":40.79,"n":49,"o":40.85,"t":"2026-10-09T15:15:00Z","v":1577,"vw":40.820043},{"c":40.735,"h":40.795,"l":40.73,"n":56,"o":40.795,"t":"2026-10-09T15:30:00Z","v":1949,"vw":40.749827},{"c":40.72,"h":40.72,"l":40.72,"n":7,"o":40.72,"t":"2026-10-09T15:45:00Z","v":230,"vw":40.72},{"c":40.76,"h":40.79,"l":40.74,"n":62,"o":40.75,"t":"2026-10-09T16:00:00Z","v":2501,"vw":40.76654},{"c":40.845,"h":40.845,"l":40.825,"n":10,"o":40.83,"t":"2026-10-09T16:15:00Z","v":414,"vw":40.832692},{"c":40.85,"h":40.85,"l":40.81,"n":29,"o":40.81,"t":"2026-10-09T16:30:00Z","v":990,"vw":40.834},{"c":40.87,"h":40.87,"l":40.85,"n":39,"o":40.85,"t":"2026-10-09T16:45:00Z","v":2324,"vw":40.865436},{"c":40.85,"h":40.86,"l":40.83,"n":38,"o":40.86,"t":"2026-10-09T17:00:00Z","v":1060,"vw":40.846089},{"c":40.88,"h":40.88,"l":40.8401,"n":39,"o":40.86,"t":"2026-10-09T17:15:00Z","v":2062,"vw":40.86385},{"c":40.92,"h":40.92,"l":40.88,"n":20,"o":40.88,"t":"2026-10-09T17:30:00Z","v":546,"vw":40.893333},{"c":40.9,"h":40.94,"l":40.9,"n":30,"o":40.94,"t":"2026-10-09T17:45:00Z","v":984,"vw":40.916667},{"c":40.82,"h":40.87,"l":40.82,"n":31,"o":40.87,"t":"2026-10-09T18:00:00Z","v":1438,"vw":40.85426},{"c":40.84,"h":40.84,"l":40.81,"n":49,"o":40.81,"t":"2026-10-09T18:15:00Z","v":1389,"vw":40.82293},{"c":40.93,"h":40.93,"l":40.84,"n":68,"o":40.84,"t":"2026-10-09T18:30:00Z","v":1879,"vw":40.885222},{"c":41.01,"h":41.01,"l":40.91,"n":58,"o":40.91,"t":"2026-10-09T18:45:00Z","v":1659,"vw":40.964654},{"c":40.975,"h":41.03,"l":40.95,"n":68,"o":41.03,"t":"2026-10-09T19:00:00Z","v":2714,"vw":40.997605},{"c":40.94,"h":40.95,"l":40.92,"n":56,"o":40.93,"t":"2026-10-09T19:15:00Z","v":1820,"vw":40.938117},{"c":40.84,"h":40.89,"l":40.84,"n":70,"o":40.87,"t":"2026-10-09T19:30:00Z","v":1347,"vw":40.86451},{"c":40.88,"h":40.96,"l":40.82,"n":413,"o":40.82,"t":"2026-10-09T19:45:00Z","v":12656,"vw":40.883319},{"c":40.9,"h":40.9,"l":40.9,"n":9,"o":40.9,"t":"2026-10-09T20:00:00Z","v":17448,"vw":40.9},{"c":41.01,"h":41.15,"l":40.6,"n":25,"o":40.77,"t":"2026-10-12T13:30:00Z","v":1662,"vw":40.856171},{"c":41.31,"h":41.68,"l":41,"n":131,"o":41.05,"t":"2026-10-12T14:00:00Z","v":5361,"vw":41.118333},{"c":41.08,"h":41.355,"l":40.97,"n":40,"o":41.355,"t":"2026-10-12T14:15:00Z","v":1951,"vw":41.118788},{"c":41.29,"h":41.29,"l":41.28,"n":25,"o":41.28,"t":"2026-10-12T14:45:00Z","v":738,"vw":41.286},{"c":41.07,"h":41.07,"l":41.07,"n":4,"o":41.07,"t":"2026-10-12T15:15:00Z","v":115,"vw":41.07},{"c":41.34,"h":41.34,"l":41.27,"n":36,"o":41.28,"t":"2026-10-12T15:30:00Z","v":924,"vw":41.296667},{"c":41.3,"h":41.31,"l":41.3,"n":20,"o":41.31,"t":"2026-10-12T15:45:00Z","v":724,"vw":41.303333},{"c":41.335,"h":41.37,"l":41.335,"n":21,"o":41.37,"t":"2026-10-12T16:00:00Z","v":572,"vw":41.358333},{"c":41.355,"h":41.38,"l":41.355,"n":36,"o":41.37,"t":"2026-10-12T16:15:00Z","v":1182,"vw":41.361748},{"c":41.39,"h":41.39,"l":41.39,"n":19,"o":41.39,"t":"2026-10-12T16:30:00Z","v":420,"vw":41.39},{"c":41.4,"h":41.4,"l":41.4,"n":10,"o":41.4,"t":"2026-10-12T16:45:00Z","v":451,"vw":41.4},{"c":41.38,"h":41.41,"l":41.38,"n":50,"o":41.39,"t":"2026-10-12T17:00:00Z","v":1014,"vw":41.39},{"c":41.41,"h":41.45,"l":41.41,"n":36,"o":41.42,"t":"2026-10-12T17:15:00Z","v":2329,"vw":41.440097},{"c":41.39,"h":41.39,"l":41.35,"n":5,"o":41.35,"t":"2026-10-12T17:30:00Z","v":1116,"vw":41.353636},{"c":41.39,"h":41.42,"l":41.36,"n":29,"o":41.36,"t":"2026-10-12T17:45:00Z","v":1242,"vw":41.392},{"c":41.44,"h":41.44,"l":41.36,"n":104,"o":41.385,"t":"2026-10-12T18:15:00Z","v":1989,"vw":41.397174},{"c":41.46,"h":41.4899,"l":41.45,"n":77,"o":41.4899,"t":"2026-10-12T18:30:00Z","v":2756,"vw":41.47467},{"c":41.46,"h":41.46,"l":41.46,"n":7,"o":41.46,"t":"2026-10-12T18:45:00Z","v":202,"vw":41.46},{"c":41.46,"h":41.465,"l":41.43,"n":77,"o":41.45,"t":"2026-10-12T19:00:00Z","v":2102,"vw":41.446867},{"c":41.45,"h":41.47,"l":41.4,"n":72,"o":41.47,"t":"2026-10-12T19:15:00Z","v":1412,"vw":41.442857},{"c":41.38,"h":41.4,"l":41.36,"n":101,"o":41.4,"t":"2026-10-12T19:30:00Z","v":2001,"vw":41.3775},{"c":41.35,"h":41.39,"l":41.265,"n":411,"o":41.345,"t":"2026-10-12T19:45:00Z","v":10723,"vw":41.311452},{"c":41.32,"h":41.32,"l":41.32,"n":16,"o":41.32,"t":"2026-10-12T20:00:00Z","v":21341,"vw":41.32},{"c":41.75,"h":41.91,"l":41.49,"n":92,"o":41.49,"t":"2026-10-13T13:30:00Z","v":3941,"vw":41.690084},{"c":41.185,"h":41.62,"l":41.185,"n":95,"o":41.62,"t":"2026-10-13T13:45:00Z","v":3669,"vw":41.341585},{"c":41.03,"h":41.16,"l":40.985,"n":32,"o":40.985,"t":"2026-10-13T14:00:00Z","v":1669,"vw":41.058019},{"c":41.15,"h":41.22,"l":41.15,"n":39,"o":41.22,"t":"2026-10-13T14:45:00Z","v":1434,"vw":41.173943},{"c":41.15,"h":41.24,"l":41.15,"n":37,"o":41.17,"t":"2026-10-13T15:00:00Z","v":1111,"vw":41.178571},{"c":41.13,"h":41.1315,"l":41.13,"n":13,"o":41.1315,"t":"2026-10-13T15:15:00Z","v":339,"vw":41.130972},{"c":41.14,"h":41.21,"l":41.14,"n":33,"o":41.21,"t":"2026-10-13T15:30:00Z","v":913,"vw":41.1625},{"c":41.07,"h":41.07,"l":41.06,"n":61,"o":41.07,"t":"2026-10-13T15:45:00Z","v":1447,"vw":41.0675},{"c":40.9,"h":40.9,"l":40.9,"n":20,"o":40.9,"t":"2026-10-13T16:00:00Z","v":609,"vw":40.9},{"c":40.88,"h":40.905,"l":40.88,"n":28,"o":40.905,"t":"2026-10-13T16:15:00Z","v":793,"vw":40.8925},{"c":40.9,"h":40.911,"l":40.86,"n":77,"o":40.87,"t":"2026-10-13T16:30:00Z","v":2704,"vw":40.892023},{"c":40.93,"h":40.94,"l":40.91,"n":54,"o":40.91,"t":"2026-10-13T16:45:00Z","v":1320,"vw":40.931429},{"c":40.9,"h":40.91,"l":40.89,"n":36,"o":40.9,"t":"2026-10-13T17:00:00Z","v":737,"vw":40.900099},{"c":40.97,"h":41.02,"l":40.93,"n":72,"o":40.93,"t":"2026-10-13T17:15:00Z","v":2531,"vw":40.987237},{"c":41.03,"h":41.03,"l":40.99,"n":36,"o":40.99,"t":"2026-10-13T17:30:00Z","v":660,"vw":41.006667},{"c":40.9995,"h":41.04,"l":40.96,"n":69,"o":41.04,"t":"2026-10-13T17:45:00Z","v":2358,"vw":40.985126},{"c":41.09,"h":41.13,"l":41.035,"n":116,"o":41.035,"t":"2026-10-13T18:00:00Z","v":2553,"vw":41.098},{"c":41.12,"h":41.12,"l":41.09,"n":76,"o":41.11,"t":"2026-10-13T18:15:00Z","v":2429,"vw":41.10172},{"c":41.115,"h":41.13,"l":41.09,"n":79,"o":41.11,"t":"2026-10-13T18:30:00Z","v":1469,"vw":41.113125},{"c":41.1,"h":41.11,"l":41.06,"n":88,"o":41.08,"t":"2026-10-13T18:45:00Z","v":2090,"vw":41.084},{"c":41.105,"h":41.16,"l":41.09,"n":179,"o":41.095,"t":"2026-10-13T19:00:00Z","v":4048,"vw":41.124889},{"c":41.14,"h":41.15,"l":41.14,"n":24,"o":41.15,"t":"2026-10-13T19:15:00Z","v":475,"vw":41.146667},{"c":41.17,"h":41.21,"l":41.15,"n":116,"o":41.15,"t":"2026-10-13T19:30:00Z","v":2082,"vw":41.182143},{"c":41.15,"h":41.255,"l":41.15,"n":452,"o":41.16,"t":"2026-10-13T19:45:00Z","v":9459,"vw":41.17611},{"c":41.18,"h":41.18,"l":41.18,"n":14,"o":41.18,"t":"2026-10-13T20:00:00Z","v":18796,"vw":41.18},{"c":40.845,"h":40.845,"l":40.65,"n":33,"o":40.65,"t":"2026-10-14T13:30:00Z","v":1596,"vw":40.734666},{"c":40.6,"h":40.6,"l":40.38,"n":30,"o":40.38,"t":"2026-10-14T13:45:00Z","v":619,"vw":40.49},{"c":40.625,"h":40.7,"l":40.465,"n":52,"o":40.7,"t":"2026-10-14T14:00:00Z","v":1271,"vw":40.561239},{"c":40.96,"h":40.96,"l":40.61,"n":102,"o":40.65,"t":"2026-10-14T14:15:00Z","v":4059,"vw":40.761655},{"c":40.98,"h":41.03,"l":40.98,"n":22,"o":41,"t":"2026-10-14T14:30:00Z","v":694,"vw":41.0025},{"c":41.02,"h":41.09,"l":41.02,"n":67,"o":41.04,"t":"2026-10-14T14:45:00Z","v":2087,"vw":41.075455},{"c":41.08,"h":41.08,"l":41.06,"n":36,"o":41.06,"t":"2026-10-14T15:00:00Z","v":1008,"vw":41.073333},{"c":41.17,"h":41.17,"l":41.12,"n":73,"o":41.12,"t":"2026-10-14T15:15:00Z","v":1565,"vw":41.14662},{"c":41.33,"h":41.345,"l":41.26,"n":116,"o":41.26,"t":"2026-10-14T15:30:00Z","v":3856,"vw":41.321139},{"c":41.27,"h":41.3,"l":41.22,"n":59,"o":41.25,"t":"2026-10-14T15:45:00Z","v":1358,"vw":41.26},{"c":41.1,"h":41.24,"l":41.1,"n":84,"o":41.24,"t":"2026-10-14T16:00:00Z","v":2209,"vw":41.126935},{"c":41.005,"h":41.115,"l":41.005,"n":82,"o":41.115,"t":"2026-10-14T16:15:00Z","v":2669,"vw":41.064673},{"c":41.09,"h":41.09,"l":41.09,"n":51,"o":41.09,"t":"2026-10-14T16:30:00Z","v":1438,"vw":41.09},{"c":41.04,"h":41.09,"l":41.04,"n":36,"o":41.06,"t":"2026-10-14T16:45:00Z","v":1251,"vw":41.05625},{"c":40.95,"h":41.055,"l":40.95,"n":37,"o":41.055,"t":"2026-10-14T17:00:00Z","v":1174,"vw":41.01179},{"c":41.04,"h":41.07,"l":41.01,"n":62,"o":41.01,"t":"2026-10-14T17:15:00Z","v":1216,"vw":41.0425},{"c":40.97,"h":41.0399,"l":40.97,"n":49,"o":41.025,"t":"2026-10-14T17:30:00Z","v":1851,"vw":41.00932},{"c":40.95,"h":41.01,"l":40.95,"n":31,"o":41.01,"t":"2026-10-14T17:45:00Z","v":782,"vw":40.99},{"c":40.97,"h":40.97,"l":40.93,"n":48,"o":40.97,"t":"2026-10-14T18:00:00Z","v":1663,"vw":40.960385},{"c":40.99,"h":40.99,"l":40.96,"n":52,"o":40.97,"t":"2026-10-14T18:15:00Z","v":2391,"vw":40.969431},{"c":40.96,"h":40.96,"l":40.96,"n":19,"o":40.96,"t":"2026-10-14T18:30:00Z","v":564,"vw":40.96},{"c":40.81,"h":40.9,"l":40.81,"n":62,"o":40.9,"t":"2026-10-14T18:45:00Z","v":1232,"vw":40.860791},{"c":40.925,"h":40.925,"l":40.83,"n":175,"o":40.83,"t":"2026-10-14T19:00:00Z","v":5230,"vw":40.857459},{"c":40.88,"h":40.94,"l":40.83,"n":133,"o":40.94,"t":"2026-10-14T19:15:00Z","v":4655,"vw":40.870966},{"c":40.83,"h":40.89,"l":40.79,"n":172,"o":40.89,"t":"2026-10-14T19:30:00Z","v":3441,"vw":40.825316},{"c":41.05,"h":41.1,"l":40.84,"n":555,"o":40.85,"t":"2026-10-14T19:45:00Z","v":17573,"vw":41.015344},{"c":41.07,"h":41.07,"l":41.07,"n":12,"o":41.07,"t":"2026-10-14T20:00:00Z","v":26718,"vw":41.07},{"c":41.18,"h":41.545,"l":41.18,"n":49,"o":41.35,"t":"2026-10-15T13:30:00Z","v":1753,"vw":41.348756},{"c":41.425,"h":41.48,"l":41.425,"n":32,"o":41.46,"t":"2026-10-15T13:45:00Z","v":1331,"vw":41.462569},{"c":41.63,"h":41.63,"l":41.475,"n":69,"o":41.515,"t":"2026-10-15T14:00:00Z","v":1924,"vw":41.561042},{"c":41.76,"h":41.76,"l":41.6,"n":60,"o":41.6,"t":"2026-10-15T14:15:00Z","v":2407,"vw":41.701405},{"c":41.83,"h":41.89,"l":41.83,"n":20,"o":41.89,"t":"2026-10-15T14:30:00Z","v":399,"vw":41.860443},{"c":41.65,"h":41.8,"l":41.65,"n":62,"o":41.8,"t":"2026-10-15T14:45:00Z","v":1569,"vw":41.746893},{"c":41.49,"h":41.55,"l":41.48,"n":34,"o":41.55,"t":"2026-10-15T15:00:00Z","v":1076,"vw":41.508},{"c":41.37,"h":41.4,"l":41.36,"n":29,"o":41.4,"t":"2026-10-15T15:15:00Z","v":591,"vw":41.375},{"c":41.37,"h":41.37,"l":41.36,"n":17,"o":41.36,"t":"2026-10-15T15:30:00Z","v":403,"vw":41.365},{"c":41.44,"h":41.44,"l":41.43,"n":23,"o":41.43,"t":"2026-10-15T15:45:00Z","v":431,"vw":41.435},{"c":41.395,"h":41.395,"l":41.37,"n":23,"o":41.37,"t":"2026-10-15T16:00:00Z","v":626,"vw":41.381553},{"c":41.42,"h":41.42,"l":41.4,"n":42,"o":41.4,"t":"2026-10-15T16:15:00Z","v":1099,"vw":41.406667},{"c":41.49,"h":41.49,"l":41.49,"n":31,"o":41.49,"t":"2026-10-15T16:30:00Z","v":350,"vw":41.49},{"c":41.44,"h":41.51,"l":41.44,"n":98,"o":41.51,"t":"2026-10-15T16:45:00Z","v":3117,"vw":41.457688},{"c":41.42,"h":41.45,"l":41.41,"n":24,"o":41.45,"t":"2026-10-15T17:00:00Z","v":983,"vw":41.42},{"c":41.42,"h":41.42,"l":41.42,"n":4,"o":41.42,"t":"2026-10-15T17:15:00Z","v":172,"vw":41.42},{"c":41.5,"h":41.5,"l":41.4694,"n":86,"o":41.4694,"t":"2026-10-15T17:30:00Z","v":3366,"vw":41.4767},{"c":41.32,"h":41.42,"l":41.32,"n":54,"o":41.335,"t":"2026-10-15T17:45:00Z","v":2760,"vw":41.388489},{"c":41.32,"h":41.32,"l":41.32,"n":3,"o":41.32,"t":"2026-10-15T18:00:00Z","v":122,"vw":41.32},{"c":41.48,"h":41.48,"l":41.42,"n":72,"o":41.42,"t":"2026-10-15T18:15:00Z","v":1790,"vw":41.435714},{"c":41.476,"h":41.476,"l":41.39,"n":73,"o":41.43,"t":"2026-10-15T18:30:00Z","v":2321,"vw":41.448965},{"c":41.42,"h":41.5,"l":41.42,"n":82,"o":41.46,"t":"2026-10-15T18:45:00Z","v":2828,"vw":41.474386},{"c":41.4,"h":41.4,"l":41.34,"n":51,"o":41.38,"t":"2026-10-15T19:00:00Z","v":1445,"vw":41.385455},{"c":41.43,"h":41.49,"l":41.38,"n":102,"o":41.38,"t":"2026-10-15T19:15:00Z","v":2593,"vw":41.449231},{"c":41.43,"h":41.46,"l":41.405,"n":91,"o":41.45,"t":"2026-10-15T19:30:00Z","v":1702,"vw":41.428084},{"c":41.52,"h":41.53,"l":41.38,"n":615,"o":41.44,"t":"2026-10-15T19:45:00Z","v":17152,"vw":41.464303},{"c":41.49,"h":41.49,"l":41.49,"n":7,"o":41.49,"t":"2026-10-15T20:00:00Z","v":25251,"vw":41.49},{"c":41.79,"h":41.95,"l":41.04,"n":82,"o":41.61,"t":"2026-10-16T13:30:00Z","v":6437,"vw":41.666912},{"c":41.9,"h":42,"l":41.78,"n":48,"o":41.99,"t":"2026-10-16T13:45:00Z","v":1687,"vw":41.953125},{"c":41.82,"h":41.925,"l":41.78,"n":33,"o":41.82,"t":"2026-10-16T14:00:00Z","v":835,"vw":41.859167},{"c":42.075,"h":42.075,"l":41.9,"n":20,"o":41.9,"t":"2026-10-16T14:15:00Z","v":622,"vw":42.001},{"c":42.015,"h":42.03,"l":41.98,"n":32,"o":41.98,"t":"2026-10-16T14:30:00Z","v":1133,"vw":42.006891},{"c":41.87,"h":42.05,"l":41.85,"n":36,"o":41.9,"t":"2026-10-16T14:45:00Z","v":1021,"vw":41.92973},{"c":42.03,"h":42.12,"l":41.92,"n":55,"o":42.035,"t":"2026-10-16T15:00:00Z","v":1688,"vw":42.01875},{"c":41.95,"h":42.04,"l":41.95,"n":84,"o":42.04,"t":"2026-10-16T15:15:00Z","v":1774,"vw":42.01375},{"c":41.93,"h":41.95,"l":41.93,"n":33,"o":41.95,"t":"2026-10-16T15:30:00Z","v":899,"vw":41.935714},{"c":41.8,"h":41.93,"l":41.77,"n":48,"o":41.93,"t":"2026-10-16T15:45:00Z","v":1068,"vw":41.8365},{"c":41.63,"h":41.63,"l":41.63,"n":13,"o":41.63,"t":"2026-10-16T16:00:00Z","v":151,"vw":41.63},{"c":41.62,"h":41.66,"l":41.62,"n":16,"o":41.66,"t":"2026-10-16T16:30:00Z","v":351,"vw":41.64},{"c":41.5,"h":41.59,"l":41.5,"n":41,"o":41.59,"t":"2026-10-16T16:45:00Z","v":840,"vw":41.52},{"c":41.47,"h":41.47,"l":41.47,"n":18,"o":41.47,"t":"2026-10-16T17:00:00Z","v":472,"vw":41.47},{"c":41.65,"h":41.65,"l":41.51,"n":53,"o":41.51,"t":"2026-10-16T17:15:00Z","v":996,"vw":41.575},{"c":41.61,"h":41.64,"l":41.525,"n":69,"o":41.6,"t":"2026-10-16T17:30:00Z","v":1697,"vw":41.582744},{"c":41.62,"h":41.62,"l":41.62,"n":8,"o":41.62,"t":"2026-10-16T17:45:00Z","v":211,"vw":41.62},{"c":41.475,"h":41.57,"l":41.475,"n":33,"o":41.565,"t":"2026-10-16T18:00:00Z","v":1908,"vw":41.554191},{"c":41.51,"h":41.61,"l":41.51,"n":25,"o":41.54,"t":"2026-10-16T18:15:00Z","v":677,"vw":41.575795},{"c":41.65,"h":41.65,"l":41.59,"n":14,"o":41.59,"t":"2026-10-16T18:45:00Z","v":308,"vw":41.62},{"c":41.59,"h":41.62,"l":41.59,"n":39,"o":41.62,"t":"2026-10-16T19:00:00Z","v":610,"vw":41.61},{"c":41.585,"h":41.61,"l":41.585,"n":29,"o":41.61,"t":"2026-10-16T19:15:00Z","v":766,"vw":41.59375},{"c":41.59,"h":41.605,"l":41.58,"n":29,"o":41.58,"t":"2026-10-16T19:30:00Z","v":958,"vw":41.594167},{"c":41.72,"h":41.7525,"l":41.61,"n":231,"o":41.61,"t":"2026-10-16T19:45:00Z","v":5267,"vw":41.690496},{"c":41.66,"h":41.66,"l":41.66,"n":10,"o":41.66,"t":"2026-10-16T20:00:00Z","v":20238,"vw":41.66},{"c":41.3,"h":41.7,"l":41.3,"n":9,"o":41.7,"t":"2026-10-16T22:45:00Z","v":1036,"vw":41.500203},{"c":41.89,"h":41.9,"l":39.3964,"n":36,"o":41.66,"t":"2026-10-19T13:30:00Z","v":1195,"vw":40.96993},{"c":41.35,"h":41.523,"l":41.155,"n":67,"o":41.523,"t":"2026-10-19T13:45:00Z","v":2408,"vw":41.400331},{"c":41.48,"h":41.48,"l":41.48,"n":4,"o":41.48,"t":"2026-10-19T14:00:00Z","v":140,"vw":41.48},{"c":41.75,"h":41.75,"l":41.55,"n":154,"o":41.55,"t":"2026-10-19T14:15:00Z","v":4876,"vw":41.59805},{"c":41.6,"h":41.68,"l":41.51,"n":72,"o":41.67,"t":"2026-10-19T14:30:00Z","v":2015,"vw":41.611686},{"c":41.64,"h":41.65,"l":41.58,"n":63,"o":41.59,"t":"2026-10-19T15:00:00Z","v":1406,"vw":41.618333},{"c":41.6,"h":41.67,"l":41.6,"n":37,"o":41.67,"t":"2026-10-19T15:15:00Z","v":913,"vw":41.620527},{"c":41.57,"h":41.65,"l":41.57,"n":11,"o":41.65,"t":"2026-10-19T15:30:00Z","v":239,"vw":41.61},{"c":41.56,"h":41.6,"l":41.56,"n":20,"o":41.6,"t":"2026-10-19T15:45:00Z","v":376,"vw":41.586667},{"c":41.54,"h":41.54,"l":41.52,"n":32,"o":41.52,"t":"2026-10-19T16:15:00Z","v":847,"vw":41.535},{"c":41.54,"h":41.54,"l":41.54,"n":8,"o":41.54,"t":"2026-10-19T16:45:00Z","v":224,"vw":41.54},{"c":41.41,"h":41.41,"l":41.41,"n":13,"o":41.41,"t":"2026-10-19T17:00:00Z","v":320,"vw":41.41},{"c":41.45,"h":41.45,"l":41.395,"n":31,"o":41.395,"t":"2026-10-19T17:15:00Z","v":577,"vw":41.43625},{"c":41.47,"h":41.47,"l":41.415,"n":48,"o":41.415,"t":"2026-10-19T17:30:00Z","v":991,"vw":41.43},{"c":41.44,"h":41.48,"l":41.44,"n":62,"o":41.46,"t":"2026-10-19T17:45:00Z","v":1295,"vw":41.457778},{"c":41.42,"h":41.48,"l":41.42,"n":77,"o":41.48,"t":"2026-10-19T18:15:00Z","v":1507,"vw":41.445714},{"c":41.39,"h":41.39,"l":41.39,"n":23,"o":41.39,"t":"2026-10-19T18:30:00Z","v":342,"vw":41.39},{"c":41.29,"h":41.39,"l":41.29,"n":52,"o":41.39,"t":"2026-10-19T18:45:00Z","v":2760,"vw":41.351011},{"c":41.23,"h":41.37,"l":41.23,"n":41,"o":41.335,"t":"2026-10-19T19:00:00Z","v":1283,"vw":41.29004},{"c":41.26,"h":41.29,"l":41.23,"n":181,"o":41.26,"t":"2026-10-19T19:15:00Z","v":5811,"vw":41.268455},{"c":41.205,"h":41.255,"l":41.16,"n":216,"o":41.255,"t":"2026-10-19T19:30:00Z","v":5998,"vw":41.20009},{"c":41.28,"h":41.315,"l":41.175,"n":369,"o":41.22,"t":"2026-10-19T19:45:00Z","v":7733,"vw":41.248656},{"c":41.31,"h":41.31,"l":41.31,"n":16,"o":41.31,"t":"2026-10-19T20:00:00Z","v":17246,"vw":41.31},{"c":42.16,"h":42.23,"l":41.465,"n":99,"o":41.48,"t":"2026-10-20T13:30:00Z","v":3489,"vw":41.895965},{"c":42.43,"h":42.445,"l":42.41,"n":16,"o":42.445,"t":"2026-10-20T13:45:00Z","v":662,"vw":42.421364},{"c":42.07,"h":42.43,"l":42.07,"n":93,"o":42.43,"t":"2026-10-20T14:00:00Z","v":3863,"vw":42.159154},{"c":42.46,"h":42.5,"l":42.095,"n":79,"o":42.095,"t":"2026-10-20T14:15:00Z","v":1881,"vw":42.290455},{"c":42.3,"h":42.37,"l":42.24,"n":36,"o":42.37,"t":"2026-10-20T14:30:00Z","v":900,"vw":42.31},{"c":42.24,"h":42.36,"l":42.24,"n":54,"o":42.29,"t":"2026-10-20T14:45:00Z","v":1466,"vw":42.291743},{"c":42.15,"h":42.15,"l":42.15,"n":12,"o":42.15,"t":"2026-10-20T15:00:00Z","v":175,"vw":42.15},{"c":42.09,"h":42.09,"l":42.09,"n":4,"o":42.09,"t":"2026-10-20T15:15:00Z","v":207,"vw":42.09},{"c":42.09,"h":42.09,"l":41.855,"n":128,"o":41.98,"t":"2026-10-20T15:30:00Z","v":5886,"vw":41.9505},{"c":42.01,"h":42.07,"l":42.01,"n":30,"o":42.07,"t":"2026-10-20T15:45:00Z","v":1461,"vw":42.040166},{"c":41.9,"h":42.01,"l":41.9,"n":47,"o":42.01,"t":"2026-10-20T16:00:00Z","v":1303,"vw":41.9621},{"c":41.92,"h":41.92,"l":41.92,"n":1,"o":41.92,"t":"2026-10-20T16:15:00Z","v":100,"vw":41.92},{"c":41.88,"h":41.88,"l":41.88,"n":11,"o":41.88,"t":"2026-10-20T16:30:00Z","v":402,"vw":41.88},{"c":41.85,"h":41.87,"l":41.84,"n":54,"o":41.86,"t":"2026-10-20T16:45:00Z","v":971,"vw":41.854347},{"c":41.8001,"h":41.8001,"l":41.8001,"n":8,"o":41.8001,"t":"2026-10-20T17:00:00Z","v":247,"vw":41.8001},{"c":41.83,"h":41.83,"l":41.83,"n":22,"o":41.83,"t":"2026-10-20T17:15:00Z","v":321,"vw":41.83},{"c":41.865,"h":41.865,"l":41.865,"n":12,"o":41.865,"t":"2026-10-20T17:30:00Z","v":497,"vw":41.865},{"c":41.87,"h":41.87,"l":41.87,"n":25,"o":41.87,"t":"2026-10-20T17:45:00Z","v":365,"vw":41.87},{"c":41.84,"h":41.8999,"l":41.84,"n":34,"o":41.865,"t":"2026-10-20T18:00:00Z","v":1048,"vw":41.868617},{"c":41.76,"h":41.83,"l":41.76,"n":41,"o":41.83,"t":"2026-10-20T18:15:00Z","v":849,"vw":41.7925},{"c":41.804,"h":41.804,"l":41.804,"n":8,"o":41.804,"t":"2026-10-20T18:30:00Z","v":304,"vw":41.804},{"c":41.85,"h":41.86,"l":41.83,"n":27,"o":41.83,"t":"2026-10-20T18:45:00Z","v":736,"vw":41.851213},{"c":41.91,"h":41.92,"l":41.85,"n":67,"o":41.9,"t":"2026-10-20T19:00:00Z","v":1622,"vw":41.89518},{"c":41.98,"h":41.98,"l":41.93,"n":123,"o":41.93,"t":"2026-10-20T19:15:00Z","v":2966,"vw":41.955625},{"c":41.99,"h":41.99,"l":41.95,"n":76,"o":41.97,"t":"2026-10-20T19:30:00Z","v":2447,"vw":41.965221},{"c":42.13,"h":42.13,"l":42.02,"n":238,"o":42.02,"t":"2026-10-20T19:45:00Z","v":5337,"vw":42.085796},{"c":42.1,"h":42.1,"l":42.1,"n":9,"o":42.1,"t":"2026-10-20T20:00:00Z","v":17120,"vw":42.1},{"c":42.2,"h":42.2,"l":42.2,"n":2,"o":42.2,"t":"2026-10-20T20:15:00Z","v":293,"vw":42.2},{"c":42.3,"h":42.3,"l":42.3,"n":3,"o":42.3,"t":"2026-10-20T20:30:00Z","v":295,"vw":42.3},{"c":42.11,"h":42.31,"l":42.11,"n":19,"o":42.31,"t":"2026-10-20T21:15:00Z","v":2807,"vw":42.133214},{"c":42.2,"h":42.2,"l":42.2,"n":13,"o":42.2,"t":"2026-10-21T13:00:00Z","v":993,"vw":42.2},{"c":42.548,"h":42.8,"l":42.3,"n":114,"o":42.47,"t":"2026-10-21T13:30:00Z","v":5176,"vw":42.460752},{"c":42.745,"h":43,"l":42.68,"n":61,"o":42.68,"t":"2026-10-21T13:45:00Z","v":3056,"vw":42.905302},{"c":42.11,"h":42.35,"l":42.11,"n":58,"o":42.34,"t":"2026-10-21T14:00:00Z","v":1696,"vw":42.212},{"c":42.24,"h":42.24,"l":42.11,"n":4,"o":42.11,"t":"2026-10-21T14:15:00Z","v":687,"vw":42.217216},{"c":42.51,"h":42.51,"l":42.45,"n":44,"o":42.46,"t":"2026-10-21T14:30:00Z","v":1714,"vw":42.490934},{"c":42.335,"h":42.49,"l":42.335,"n":28,"o":42.49,"t":"2026-10-21T14:45:00Z","v":4179,"vw":42.397624},{"c":42.25,"h":42.37,"l":42.215,"n":49,"o":42.32,"t":"2026-10-21T15:00:00Z","v":3151,"vw":42.282068},{"c":42.51,"h":42.51,"l":42.24,"n":61,"o":42.24,"t":"2026-10-21T15:15:00Z","v":2092,"vw":42.422778},{"c":42.5,"h":42.56,"l":42.5,"n":40,"o":42.52,"t":"2026-10-21T15:30:00Z","v":1303,"vw":42.531429},{"c":42.54,"h":42.54,"l":42.47,"n":23,"o":42.49,"t":"2026-10-21T15:45:00Z","v":1709,"vw":42.481867},{"c":42.485,"h":42.485,"l":42.485,"n":2,"o":42.485,"t":"2026-10-21T16:00:00Z","v":112,"vw":42.485},{"c":42.415,"h":42.48,"l":42.415,"n":51,"o":42.48,"t":"2026-10-21T16:15:00Z","v":1750,"vw":42.442661},{"c":42.53,"h":42.53,"l":42.44,"n":94,"o":42.44,"t":"2026-10-21T16:30:00Z","v":2713,"vw":42.486},{"c":42.56,"h":42.58,"l":42.445,"n":73,"o":42.53,"t":"2026-10-21T16:45:00Z","v":2750,"vw":42.538562},{"c":42.565,"h":42.67,"l":42.565,"n":25,"o":42.6,"t":"2026-10-21T17:00:00Z","v":947,"vw":42.622331},{"c":42.665,"h":42.665,"l":42.595,"n":6,"o":42.595,"t":"2026-10-21T17:15:00Z","v":217,"vw":42.63},{"c":42.52,"h":42.53,"l":42.52,"n":17,"o":42.53,"t":"2026-10-21T17:30:00Z","v":350,"vw":42.525},{"c":42.525,"h":42.56,"l":42.525,"n":32,"o":42.525,"t":"2026-10-21T17:45:00Z","v":1301,"vw":42.544276},{"c":42.67,"h":42.675,"l":42.525,"n":148,"o":42.525,"t":"2026-10-21T18:00:00Z","v":5221,"vw":42.624148},{"c":42.8,"h":42.8,"l":42.675,"n":85,"o":42.7,"t":"2026-10-21T18:15:00Z","v":2786,"vw":42.729},{"c":42.71,"h":42.89,"l":42.64,"n":132,"o":42.84,"t":"2026-10-21T18:30:00Z","v":4291,"vw":42.719165},{"c":42.5,"h":42.66,"l":42.5,"n":44,"o":42.66,"t":"2026-10-21T18:45:00Z","v":777,"vw":42.615947},{"c":42.745,"h":42.745,"l":42.43,"n":135,"o":42.43,"t":"2026-10-21T19:00:00Z","v":3633,"vw":42.587},{"c":42.9,"h":42.93,"l":42.66,"n":130,"o":42.66,"t":"2026-10-21T19:15:00Z","v":3273,"vw":42.798078},{"c":42.86,"h":42.96,"l":42.78,"n":134,"o":42.96,"t":"2026-10-21T19:30:00Z","v":4145,"vw":42.838855},{"c":42.91,"h":42.95,"l":42.735,"n":600,"o":42.85,"t":"2026-10-21T19:45:00Z","v":14649,"vw":42.849007},{"c":42.89,"h":42.89,"l":42.89,"n":16,"o":42.89,"t":"2026-10-21T20:00:00Z","v":29061,"vw":42.89},{"c":42.8,"h":42.8,"l":42.8,"n":3,"o":42.8,"t":"2026-10-22T12:15:00Z","v":494,"vw":42.8},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-22T12:30:00Z","v":491,"vw":42.8},{"c":43.28,"h":43.28,"l":43.03,"n":36,"o":43.03,"t":"2026-10-22T13:30:00Z","v":2782,"vw":43.139855},{"c":43.95,"h":43.95,"l":43.95,"n":4,"o":43.95,"t":"2026-10-22T13:45:00Z","v":251,"vw":43.95},{"c":43.945,"h":43.945,"l":43.945,"n":9,"o":43.945,"t":"2026-10-22T14:00:00Z","v":132,"vw":43.945},{"c":43.99,"h":44.07,"l":43.75,"n":72,"o":44.07,"t":"2026-10-22T14:30:00Z","v":5141,"vw":43.868142},{"c":44,"h":44,"l":44,"n":10,"o":44,"t":"2026-10-22T14:45:00Z","v":205,"vw":44},{"c":43.74,"h":43.74,"l":43.74,"n":16,"o":43.74,"t":"2026-10-22T15:00:00Z","v":411,"vw":43.74},{"c":43.855,"h":43.97,"l":43.8,"n":112,"o":43.82,"t":"2026-10-22T15:15:00Z","v":4154,"vw":43.816129},{"c":43.79,"h":43.8795,"l":43.78,"n":77,"o":43.79,"t":"2026-10-22T15:30:00Z","v":1510,"vw":43.836832},{"c":43.83,"h":43.83,"l":43.71,"n":39,"o":43.72,"t":"2026-10-22T15:45:00Z","v":994,"vw":43.739214},{"c":43.83,"h":43.85,"l":43.8,"n":92,"o":43.8067,"t":"2026-10-22T16:00:00Z","v":3013,"vw":43.822647},{"c":43.91,"h":43.93,"l":43.84,"n":99,"o":43.92,"t":"2026-10-22T16:15:00Z","v":2679,"vw":43.896693},{"c":43.94,"h":43.955,"l":43.86,"n":181,"o":43.86,"t":"2026-10-22T16:30:00Z","v":2851,"vw":43.9055},{"c":44.165,"h":44.165,"l":44,"n":121,"o":44,"t":"2026-10-22T16:45:00Z","v":4388,"vw":44.050068},{"c":44.11,"h":44.11,"l":44.1,"n":44,"o":44.1,"t":"2026-10-22T17:00:00Z","v":765,"vw":44.105},{"c":44.08,"h":44.13,"l":44.07,"n":49,"o":44.13,"t":"2026-10-22T17:15:00Z","v":1241,"vw":44.101093},{"c":44.08,"h":44.143,"l":44.06,"n":168,"o":44.06,"t":"2026-10-22T17:30:00Z","v":3803,"vw":44.115713},{"c":44.06,"h":44.09,"l":44.06,"n":33,"o":44.09,"t":"2026-10-22T18:00:00Z","v":1069,"vw":44.0775},{"c":44.25,"h":44.3,"l":44.1,"n":83,"o":44.14,"t":"2026-10-22T18:15:00Z","v":2028,"vw":44.182178},{"c":44.17,"h":44.21,"l":44.14,"n":73,"o":44.21,"t":"2026-10-22T18:30:00Z","v":2738,"vw":44.192059},{"c":44.225,"h":44.225,"l":44.175,"n":41,"o":44.175,"t":"2026-10-22T18:45:00Z","v":1802,"vw":44.195},{"c":44.22,"h":44.275,"l":44.22,"n":92,"o":44.275,"t":"2026-10-22T19:00:00Z","v":2313,"vw":44.248757},{"c":44.11,"h":44.22,"l":44.09,"n":54,"o":44.22,"t":"2026-10-22T19:15:00Z","v":1924,"vw":44.114445},{"c":44.09,"h":44.12,"l":44.045,"n":91,"o":44.045,"t":"2026-10-22T19:30:00Z","v":2868,"vw":44.0725},{"c":44.33,"h":44.33,"l":44.14,"n":591,"o":44.18,"t":"2026-10-22T19:45:00Z","v":19041,"vw":44.243828},{"c":44.32,"h":44.32,"l":44.32,"n":16,"o":44.32,"t":"2026-10-22T20:00:00Z","v":34900,"vw":44.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.27701761168578287,"strike":50.55225048559036,"iv":0.36002367244248235,"gamma":0.04191789940935106,"theta":-0.01596679468602705,"vega":0.021318576408204372,"rho":0.003055921408077854,"breakevenPct":14.686976753781906},{"delta":0.15,"premium":0.8833907564774302,"strike":53.18865546294535,"iv":0.6422637803283633,"gamma":0.03571916455799576,"theta":-0.039680637340577994,"vega":0.027037496099614,"rho":0.004359882097504244,"breakevenPct":22.00371439400446},{"delta":0.2,"premium":1.4897639012690775,"strike":55.825060440300334,"iv":0.9245038882142442,"gamma":0.029520429706640462,"theta":-0.06339447999512896,"vega":0.03275641579102363,"rho":0.005663842786930634,"breakevenPct":29.320452034227017},{"delta":0.25,"premium":2.0961370460607247,"strike":58.461465417655326,"iv":1.206743996100125,"gamma":0.023321694855285166,"theta":-0.08710832264967988,"vega":0.03847533548243326,"rho":0.006967803476357023,"breakevenPct":36.63718967444957},{"delta":0.3,"premium":2.2000939577053287,"strike":57.82690398004633,"iv":1.2008271836552369,"gamma":0.04029012374701457,"theta":-0.08897374339034067,"vega":0.042839494993248246,"rho":0.00855550948232749,"breakevenPct":35.43997729637108},{"delta":0.35,"premium":1.599974365473706,"strike":52.60847274324962,"iv":0.7910927720786557,"gamma":0.0897245729955847,"theta":-0.060221203361723645,"vega":0.04530511948745156,"rho":0.01054085075022457,"breakevenPct":22.311478133401},{"delta":0.4,"premium":0.999854773242083,"strike":47.390041506452896,"iv":0.38135836050207406,"gamma":0.13915902224415488,"theta":-0.03146866333310659,"vega":0.04777074398165488,"rho":0.01252619201812165,"breakevenPct":9.182978970430906},{"delta":0.45,"premium":0.9405871484294808,"strike":44.72182303428454,"iv":0.1989686717306508,"gamma":0.15530734962020118,"theta":-0.018055204270170395,"vega":0.04730882775610758,"rho":0.014247238593271554,"breakevenPct":3.0289038418637704},{"delta":0.5,"premium":1.338349414904537,"strike":44.20858140012318,"iv":0.208689468281667,"gamma":0.14332828987887497,"theta":-0.017603551632108395,"vega":0.04437308560870458,"rho":0.01574495127676425,"breakevenPct":2.768345701777338},{"delta":0.55,"premium":1.7361116813795938,"strike":43.69533976596181,"iv":0.21841026483268325,"gamma":0.13134923013754876,"theta":-0.017151898994046396,"vega":0.04143734346130158,"rho":0.01724266396025695,"breakevenPct":2.5077875616909058},{"delta":0.6,"premium":2.1338739478546493,"strike":43.18209813180045,"iv":0.22813106138369943,"gamma":0.11937017039622255,"theta":-0.016700246355984397,"vega":0.038501601313898584,"rho":0.01874037664374964,"breakevenPct":2.247229421604474},{"delta":0.65,"premium":2.5316362143297066,"strike":42.66885649763909,"iv":0.23785185793471567,"gamma":0.10739111065489632,"theta":-0.016248593717922397,"vega":0.035565859166495586,"rho":0.02023808932724234,"breakevenPct":1.9866712815180416},{"delta":0.7,"premium":2.929398480804762,"strike":42.15561486347772,"iv":0.24757265448573187,"gamma":0.09541205091357013,"theta":-0.015796941079860398,"vega":0.03263011701909259,"rho":0.021735802010735036,"breakevenPct":1.72611314143161},{"delta":0.75,"premium":3.327160747279819,"strike":41.64237322931636,"iv":0.2572934510367481,"gamma":0.0834329911722439,"theta":-0.015345288441798399,"vega":0.02969437487168959,"rho":0.023233514694227735,"breakevenPct":1.4655550013451775},{"delta":0.8,"premium":3.724923013754876,"strike":41.129131595155,"iv":0.2670142475877643,"gamma":0.07145393143091766,"theta":-0.0148936358037364,"vega":0.02675863272428659,"rho":0.024731227377720433,"breakevenPct":1.204996861258745},{"delta":0.85,"premium":4.122685280229931,"strike":40.615889960993634,"iv":0.27673504413878053,"gamma":0.05947487168959148,"theta":-0.0144419831656744,"vega":0.0238228905768836,"rho":0.026228940061213124,"breakevenPct":0.9444387211723133},{"delta":0.9,"premium":4.520447546704988,"strike":40.10264832683227,"iv":0.28645584068979674,"gamma":0.04749581194826524,"theta":-0.013990330527612399,"vega":0.020887148429480598,"rho":0.027726652744705822,"breakevenPct":0.6838805810858806}],"put":[{"delta":0.15,"premium":2.45,"strike":29.26404559460724,"iv":1.9521316427811501,"gamma":0.009723269607095792,"theta":-0.09653952961746753,"vega":0.02895391596079331,"rho":-0.007237840125822385,"breakevenPct":39.49899459700533},{"delta":0.2,"premium":1.9651247192558803,"strike":36.27598758090558,"iv":1.1359240195248725,"gamma":0.024668014946165946,"theta":-0.06841451674053142,"vega":0.034783261188950525,"rho":-0.008688484359550405,"breakevenPct":22.583793182198335},{"delta":0.25,"premium":2.555553072728662,"strike":36.45590445142982,"iv":1.259463092669807,"gamma":0.022343138551982403,"theta":-0.07844948244486455,"vega":0.03769903916703732,"rho":-0.010885879099214419,"breakevenPct":23.510037502930604},{"delta":0.3,"premium":2.6808964412578686,"strike":38.18477850010853,"iv":1.121651863881906,"gamma":0.0289916333816096,"theta":-0.07208576685504979,"vega":0.040147635045823776,"rho":-0.012764791750722655,"breakevenPct":19.891962863604107},{"delta":0.35,"premium":2.806239809787075,"strike":39.91365254878724,"iv":0.983840635094005,"gamma":0.03564012821123679,"theta":-0.06572205126523503,"vega":0.042596230924610234,"rho":-0.014643704402230891,"breakevenPct":16.27388822427761},{"delta":0.4,"premium":2.9315831783162816,"strike":41.642526597465945,"iv":0.8460294063061038,"gamma":0.04228862304086399,"theta":-0.05935833567542026,"vega":0.04504482680339669,"rho":-0.016522617053739128,"breakevenPct":12.65581358495111},{"delta":0.45,"premium":3.056926546845488,"strike":43.37140064614466,"iv":0.7082181775182028,"gamma":0.04893711787049118,"theta":-0.0529946200856055,"vega":0.04749342268218315,"rho":-0.018401529705247364,"breakevenPct":9.037738945624614},{"delta":0.5,"premium":3.2091651205936924,"strike":45.05380333951763,"iv":0.5777737291280148,"gamma":0.05511283858998144,"theta":-0.04681706864564007,"vega":0.049675176252319105,"rho":-0.0202998879531368,"breakevenPct":5.585202574630109},{"delta":0.55,"premium":3.7982189239332107,"strike":45.98144712430427,"iv":0.5669759554730983,"gamma":0.05361005565862709,"theta":-0.043663079777365485,"vega":0.04752304267161409,"rho":-0.022514069507769217,"breakevenPct":4.821236009993096},{"delta":0.6,"premium":4.387272727272728,"strike":46.90909090909091,"iv":0.5561781818181818,"gamma":0.052107272727272724,"theta":-0.04050909090909091,"vega":0.04537090909090909,"rho":-0.024728251062401625,"breakevenPct":4.057269445356086},{"delta":0.65,"premium":4.976326530612246,"strike":47.83673469387755,"iv":0.5453804081632653,"gamma":0.05060448979591837,"theta":-0.037355102040816324,"vega":0.043218775510204074,"rho":-0.026942432617034037,"breakevenPct":3.293302880719073},{"delta":0.7,"premium":5.5653803339517625,"strike":48.76437847866419,"iv":0.5345826345083488,"gamma":0.04910170686456401,"theta":-0.03420111317254174,"vega":0.04106664192949907,"rho":-0.02915661417166645,"breakevenPct":2.5293363160820626},{"delta":0.75,"premium":6.154434137291281,"strike":49.69202226345084,"iv":0.5237848608534322,"gamma":0.04759892393320965,"theta":-0.03104712430426716,"vega":0.03891450834879406,"rho":-0.03137079572629886,"breakevenPct":1.7653697514450504},{"delta":0.8,"premium":8.923270440251574,"strike":52.625786163522015,"iv":0.6225006289308177,"gamma":0.037227044025157224,"theta":-0.03199559748427673,"vega":0.03473396226415094,"rho":-0.0352603784636897,"breakevenPct":1.3932406965919688},{"delta":0.85,"premium":14.516999999999996,"strike":58.3,"iv":0.8254179999999999,"gamma":0.022954000000000002,"theta":-0.035516,"vega":0.029092000000000003,"rho":-0.041358547734804456,"breakevenPct":1.2116425992779833}]},"raw":{"call":[{"delta":0.1,"premium":0.27701761168578287,"strike":50.55225048559036,"iv":0.36002367244248235,"gamma":0.04191789940935106,"theta":-0.01596679468602705,"vega":0.021318576408204372,"rho":0.003055921408077854,"breakevenPct":14.686976753781906},{"delta":0.15,"premium":0.8833907564774302,"strike":53.18865546294535,"iv":0.6422637803283633,"gamma":0.03571916455799576,"theta":-0.039680637340577994,"vega":0.027037496099614,"rho":0.004359882097504244,"breakevenPct":22.00371439400446},{"delta":0.2,"premium":1.4897639012690775,"strike":55.825060440300334,"iv":0.9245038882142442,"gamma":0.029520429706640462,"theta":-0.06339447999512896,"vega":0.03275641579102363,"rho":0.005663842786930634,"breakevenPct":29.320452034227017},{"delta":0.25,"premium":2.0961370460607247,"strike":58.461465417655326,"iv":1.206743996100125,"gamma":0.023321694855285166,"theta":-0.08710832264967988,"vega":0.03847533548243326,"rho":0.006967803476357023,"breakevenPct":36.63718967444957},{"delta":0.3,"premium":2.2000939577053287,"strike":57.82690398004633,"iv":1.2008271836552369,"gamma":0.04029012374701457,"theta":-0.08897374339034067,"vega":0.042839494993248246,"rho":0.00855550948232749,"breakevenPct":35.43997729637108},{"delta":0.35,"premium":1.599974365473706,"strike":52.60847274324962,"iv":0.7910927720786557,"gamma":0.0897245729955847,"theta":-0.060221203361723645,"vega":0.04530511948745156,"rho":0.01054085075022457,"breakevenPct":22.311478133401},{"delta":0.4,"premium":0.999854773242083,"strike":47.390041506452896,"iv":0.38135836050207406,"gamma":0.13915902224415488,"theta":-0.03146866333310659,"vega":0.04777074398165488,"rho":0.01252619201812165,"breakevenPct":9.182978970430906},{"delta":0.45,"premium":0.9405871484294808,"strike":44.72182303428454,"iv":0.1989686717306508,"gamma":0.15530734962020118,"theta":-0.018055204270170395,"vega":0.04730882775610758,"rho":0.014247238593271554,"breakevenPct":3.0289038418637704},{"delta":0.5,"premium":1.338349414904537,"strike":44.20858140012318,"iv":0.208689468281667,"gamma":0.14332828987887497,"theta":-0.017603551632108395,"vega":0.04437308560870458,"rho":0.01574495127676425,"breakevenPct":2.768345701777338},{"delta":0.55,"premium":1.7361116813795938,"strike":43.69533976596181,"iv":0.21841026483268325,"gamma":0.13134923013754876,"theta":-0.017151898994046396,"vega":0.04143734346130158,"rho":0.01724266396025695,"breakevenPct":2.5077875616909058},{"delta":0.6,"premium":2.1338739478546493,"strike":43.18209813180045,"iv":0.22813106138369943,"gamma":0.11937017039622255,"theta":-0.016700246355984397,"vega":0.038501601313898584,"rho":0.01874037664374964,"breakevenPct":2.247229421604474},{"delta":0.65,"premium":2.5316362143297066,"strike":42.66885649763909,"iv":0.23785185793471567,"gamma":0.10739111065489632,"theta":-0.016248593717922397,"vega":0.035565859166495586,"rho":0.02023808932724234,"breakevenPct":1.9866712815180416},{"delta":0.7,"premium":2.929398480804762,"strike":42.15561486347772,"iv":0.24757265448573187,"gamma":0.09541205091357013,"theta":-0.015796941079860398,"vega":0.03263011701909259,"rho":0.021735802010735036,"breakevenPct":1.72611314143161},{"delta":0.75,"premium":3.327160747279819,"strike":41.64237322931636,"iv":0.2572934510367481,"gamma":0.0834329911722439,"theta":-0.015345288441798399,"vega":0.02969437487168959,"rho":0.023233514694227735,"breakevenPct":1.4655550013451775},{"delta":0.8,"premium":3.724923013754876,"strike":41.129131595155,"iv":0.2670142475877643,"gamma":0.07145393143091766,"theta":-0.0148936358037364,"vega":0.02675863272428659,"rho":0.024731227377720433,"breakevenPct":1.204996861258745},{"delta":0.85,"premium":4.122685280229931,"strike":40.615889960993634,"iv":0.27673504413878053,"gamma":0.05947487168959148,"theta":-0.0144419831656744,"vega":0.0238228905768836,"rho":0.026228940061213124,"breakevenPct":0.9444387211723133},{"delta":0.9,"premium":4.520447546704988,"strike":40.10264832683227,"iv":0.28645584068979674,"gamma":0.04749581194826524,"theta":-0.013990330527612399,"vega":0.020887148429480598,"rho":0.027726652744705822,"breakevenPct":0.6838805810858806}],"put":[{"delta":0.15,"premium":2.45,"strike":29.26404559460724,"iv":1.9521316427811501,"gamma":0.009723269607095792,"theta":-0.09653952961746753,"vega":0.02895391596079331,"rho":-0.007237840125822385,"breakevenPct":39.49899459700533},{"delta":0.2,"premium":1.9651247192558803,"strike":36.27598758090558,"iv":1.1359240195248725,"gamma":0.024668014946165946,"theta":-0.06841451674053142,"vega":0.034783261188950525,"rho":-0.008688484359550405,"breakevenPct":22.583793182198335},{"delta":0.25,"premium":2.555553072728662,"strike":36.45590445142982,"iv":1.259463092669807,"gamma":0.022343138551982403,"theta":-0.07844948244486455,"vega":0.03769903916703732,"rho":-0.010885879099214419,"breakevenPct":23.510037502930604},{"delta":0.3,"premium":2.6808964412578686,"strike":38.18477850010853,"iv":1.121651863881906,"gamma":0.0289916333816096,"theta":-0.07208576685504979,"vega":0.040147635045823776,"rho":-0.012764791750722655,"breakevenPct":19.891962863604107},{"delta":0.35,"premium":2.806239809787075,"strike":39.91365254878724,"iv":0.983840635094005,"gamma":0.03564012821123679,"theta":-0.06572205126523503,"vega":0.042596230924610234,"rho":-0.014643704402230891,"breakevenPct":16.27388822427761},{"delta":0.4,"premium":2.9315831783162816,"strike":41.642526597465945,"iv":0.8460294063061038,"gamma":0.04228862304086399,"theta":-0.05935833567542026,"vega":0.04504482680339669,"rho":-0.016522617053739128,"breakevenPct":12.65581358495111},{"delta":0.45,"premium":3.056926546845488,"strike":43.37140064614466,"iv":0.7082181775182028,"gamma":0.04893711787049118,"theta":-0.0529946200856055,"vega":0.04749342268218315,"rho":-0.018401529705247364,"breakevenPct":9.037738945624614},{"delta":0.5,"premium":3.2091651205936924,"strike":45.05380333951763,"iv":0.5777737291280148,"gamma":0.05511283858998144,"theta":-0.04681706864564007,"vega":0.049675176252319105,"rho":-0.0202998879531368,"breakevenPct":5.585202574630109},{"delta":0.55,"premium":3.7982189239332107,"strike":45.98144712430427,"iv":0.5669759554730983,"gamma":0.05361005565862709,"theta":-0.043663079777365485,"vega":0.04752304267161409,"rho":-0.022514069507769217,"breakevenPct":4.821236009993096},{"delta":0.6,"premium":4.387272727272728,"strike":46.90909090909091,"iv":0.5561781818181818,"gamma":0.052107272727272724,"theta":-0.04050909090909091,"vega":0.04537090909090909,"rho":-0.024728251062401625,"breakevenPct":4.057269445356086},{"delta":0.65,"premium":4.976326530612246,"strike":47.83673469387755,"iv":0.5453804081632653,"gamma":0.05060448979591837,"theta":-0.037355102040816324,"vega":0.043218775510204074,"rho":-0.026942432617034037,"breakevenPct":3.293302880719073},{"delta":0.7,"premium":5.5653803339517625,"strike":48.76437847866419,"iv":0.5345826345083488,"gamma":0.04910170686456401,"theta":-0.03420111317254174,"vega":0.04106664192949907,"rho":-0.02915661417166645,"breakevenPct":2.5293363160820626},{"delta":0.75,"premium":6.154434137291281,"strike":49.69202226345084,"iv":0.5237848608534322,"gamma":0.04759892393320965,"theta":-0.03104712430426716,"vega":0.03891450834879406,"rho":-0.03137079572629886,"breakevenPct":1.7653697514450504},{"delta":0.8,"premium":8.923270440251574,"strike":52.625786163522015,"iv":0.6225006289308177,"gamma":0.037227044025157224,"theta":-0.03199559748427673,"vega":0.03473396226415094,"rho":-0.0352603784636897,"breakevenPct":1.3932406965919688},{"delta":0.85,"premium":14.516999999999996,"strike":58.3,"iv":0.8254179999999999,"gamma":0.022954000000000002,"theta":-0.035516,"vega":0.029092000000000003,"rho":-0.041358547734804456,"breakevenPct":1.2116425992779833}]}},"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"}}