{"symbol":"SEPN","url":"https://intraalpha.com/companies/SEPN","capturedAt":"2026-10-23T03:17:52.147Z","state":"ready","quote":{"symbol":"SEPN","last_price":40.88,"prev_close":40.76,"regular_close":40.88,"change":0.12,"change_pct":0.2944,"regular_change":0.12,"regular_change_pct":0.2944,"extended_change":0,"extended_change_pct":0,"bid":23.44,"ask":42.35,"bid_size":100,"ask_size":100,"volume":251132,"vwap":40.993966,"open":40.72,"high":41.77,"low":39.7,"close":40.88,"trade_count":5084,"last_trade_at":"2026-10-22T20:00:09.700182815Z","last_quote_at":"2026-10-22T23:58:44.385550947Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:49.650442813-04:00","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":"SEPN","fetched_at":"2026-10-23T03:17:51.489124+00:00","name":"Septerna, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Septerna, Inc. is a cutting-edge biotechnology firm dedicated to transforming disease treatment through its advanced selective protein modulation platform. The company combines proprietary technologies with a distinguished scientific team to create a diverse pipeline of innovative therapeutics aimed at addressing significant unmet medical needs across various therapeutic areas. With a strong emphasis on research and development, Septerna is poised for substantial growth, presenting institutional investors with an attractive opportunity in the rapidly evolving biopharmaceutical landscape.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1902552000,"ebitda":-54395000,"pe_ratio":null,"peg_ratio":null,"book_value":8.47,"dividend_per_share":null,"dividend_yield":null,"eps":-0.54,"revenue_ttm":98882000,"gross_profit_ttm":98882000,"profit_margin":-0.245,"operating_margin_ttm":-0.629,"return_on_assets_ttm":-0.0713,"return_on_equity_ttm":-0.0634,"quarterly_earnings_growth":0,"quarterly_revenue_growth":223.76,"analyst_target_price":54.22,"analyst_number":1,"beta":null,"fifty_two_week_high":51.1,"fifty_two_week_low":17.55,"fifty_day_ma":39.16,"two_hundred_day_ma":31.48,"shares_outstanding":46676900,"forward_pe":107.53,"price_to_sales":19.24,"price_to_book":4.64,"ev_to_revenue":14.61,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:51.489124+00:00"},"optionObservedAt":"2026-10-22T19:55:02.832Z","bars":[{"c":37.03,"h":37.47,"l":35.09,"n":74,"o":37.47,"t":"2026-10-16T13:30:00Z","v":7107,"vw":37.283825},{"c":36.535,"h":37.35,"l":36.535,"n":10,"o":37.35,"t":"2026-10-16T13:35:00Z","v":415,"vw":36.846914},{"c":36.535,"h":36.535,"l":36.535,"n":2,"o":36.535,"t":"2026-10-16T13:40:00Z","v":101,"vw":36.535},{"c":35.84,"h":35.91,"l":35.61,"n":27,"o":35.91,"t":"2026-10-16T13:50:00Z","v":1253,"vw":35.817143},{"c":36.12,"h":36.14,"l":35.85,"n":60,"o":35.85,"t":"2026-10-16T13:55:00Z","v":2449,"vw":36.012942},{"c":36.18,"h":36.21,"l":36.1,"n":60,"o":36.11,"t":"2026-10-16T14:00:00Z","v":2737,"vw":36.169374},{"c":36.35,"h":36.35,"l":36.19,"n":24,"o":36.19,"t":"2026-10-16T14:05:00Z","v":369,"vw":36.27},{"c":36,"h":36,"l":36,"n":9,"o":36,"t":"2026-10-16T14:10:00Z","v":203,"vw":36},{"c":36.21,"h":36.21,"l":36,"n":30,"o":36.02,"t":"2026-10-16T14:15:00Z","v":748,"vw":36.11},{"c":35.97,"h":35.97,"l":35.94,"n":8,"o":35.94,"t":"2026-10-16T14:20:00Z","v":371,"vw":35.955},{"c":36.03,"h":36.15,"l":36.01,"n":67,"o":36.15,"t":"2026-10-16T14:25:00Z","v":2055,"vw":36.072778},{"c":36.28,"h":36.28,"l":36.09,"n":31,"o":36.09,"t":"2026-10-16T14:30:00Z","v":799,"vw":36.148642},{"c":36.18,"h":36.44,"l":36.155,"n":140,"o":36.29,"t":"2026-10-16T14:35:00Z","v":3083,"vw":36.250161},{"c":36.09,"h":36.185,"l":36.09,"n":49,"o":36.185,"t":"2026-10-16T14:40:00Z","v":1440,"vw":36.166939},{"c":36.38,"h":36.38,"l":36.265,"n":16,"o":36.265,"t":"2026-10-16T14:45:00Z","v":397,"vw":36.303333},{"c":36.32,"h":36.43,"l":36.32,"n":34,"o":36.41,"t":"2026-10-16T14:50:00Z","v":1331,"vw":36.404286},{"c":36.61,"h":36.61,"l":36.61,"n":6,"o":36.61,"t":"2026-10-16T14:55:00Z","v":339,"vw":36.61},{"c":36.33,"h":36.535,"l":36.33,"n":30,"o":36.535,"t":"2026-10-16T15:00:00Z","v":530,"vw":36.401667},{"c":36.07,"h":36.08,"l":36,"n":19,"o":36,"t":"2026-10-16T15:15:00Z","v":516,"vw":36.055},{"c":35.77,"h":36.09,"l":35.77,"n":58,"o":36.09,"t":"2026-10-16T15:20:00Z","v":3236,"vw":35.901883},{"c":36.09,"h":36.13,"l":35.735,"n":72,"o":35.745,"t":"2026-10-16T15:25:00Z","v":8487,"vw":35.998992},{"c":36.24,"h":36.42,"l":36.045,"n":87,"o":36.045,"t":"2026-10-16T15:30:00Z","v":3285,"vw":36.25023},{"c":36.2,"h":36.2,"l":36.2,"n":6,"o":36.2,"t":"2026-10-16T15:35:00Z","v":131,"vw":36.2},{"c":36.19,"h":36.19,"l":35.96,"n":15,"o":35.96,"t":"2026-10-16T15:40:00Z","v":465,"vw":36.1225},{"c":36.4,"h":36.4,"l":36.19,"n":20,"o":36.19,"t":"2026-10-16T15:45:00Z","v":1060,"vw":36.342857},{"c":36.225,"h":36.4,"l":36.225,"n":51,"o":36.4,"t":"2026-10-16T15:50:00Z","v":1514,"vw":36.304286},{"c":36.33,"h":36.33,"l":36.24,"n":17,"o":36.24,"t":"2026-10-16T15:55:00Z","v":434,"vw":36.277284},{"c":36.15,"h":36.175,"l":36.14,"n":34,"o":36.14,"t":"2026-10-16T16:00:00Z","v":732,"vw":36.15875},{"c":36.19,"h":36.19,"l":36.1,"n":26,"o":36.1,"t":"2026-10-16T16:05:00Z","v":592,"vw":36.16},{"c":36.37,"h":36.37,"l":36.12,"n":97,"o":36.12,"t":"2026-10-16T16:10:00Z","v":3949,"vw":36.194166},{"c":36.21,"h":36.215,"l":36.21,"n":12,"o":36.215,"t":"2026-10-16T16:15:00Z","v":515,"vw":36.213333},{"c":36.16,"h":36.21,"l":36.09,"n":24,"o":36.21,"t":"2026-10-16T16:20:00Z","v":1236,"vw":36.178333},{"c":36.08,"h":36.08,"l":35.93,"n":41,"o":36.08,"t":"2026-10-16T16:25:00Z","v":1148,"vw":36.00625},{"c":36.055,"h":36.055,"l":36.055,"n":14,"o":36.055,"t":"2026-10-16T16:35:00Z","v":307,"vw":36.055},{"c":35.86,"h":35.97,"l":35.86,"n":26,"o":35.97,"t":"2026-10-16T16:40:00Z","v":546,"vw":35.93},{"c":35.9,"h":35.97,"l":35.9,"n":12,"o":35.97,"t":"2026-10-16T16:45:00Z","v":328,"vw":35.935},{"c":36.0225,"h":36.0225,"l":36.015,"n":9,"o":36.015,"t":"2026-10-16T16:50:00Z","v":445,"vw":36.0175},{"c":35.955,"h":35.99,"l":35.925,"n":66,"o":35.99,"t":"2026-10-16T16:55:00Z","v":2461,"vw":35.97062},{"c":36.255,"h":36.39,"l":35.8875,"n":142,"o":35.955,"t":"2026-10-16T17:00:00Z","v":6656,"vw":36.226341},{"c":36.08,"h":36.22,"l":36.02,"n":76,"o":36.15,"t":"2026-10-16T17:05:00Z","v":9619,"vw":36.106181},{"c":35.94,"h":36.01,"l":35.91,"n":70,"o":35.95,"t":"2026-10-16T17:15:00Z","v":2894,"vw":35.956316},{"c":35.9,"h":36.02,"l":35.9,"n":34,"o":35.95,"t":"2026-10-16T17:20:00Z","v":1044,"vw":35.933571},{"c":35.995,"h":35.995,"l":35.995,"n":17,"o":35.995,"t":"2026-10-16T17:25:00Z","v":908,"vw":35.995},{"c":36.19,"h":36.19,"l":36.02,"n":55,"o":36.09,"t":"2026-10-16T17:30:00Z","v":1668,"vw":36.108897},{"c":35.97,"h":36.23,"l":35.97,"n":130,"o":36.21,"t":"2026-10-16T17:35:00Z","v":4198,"vw":36.154792},{"c":35.98,"h":35.98,"l":35.98,"n":8,"o":35.98,"t":"2026-10-16T17:40:00Z","v":243,"vw":35.98},{"c":35.955,"h":36.135,"l":35.955,"n":16,"o":36.135,"t":"2026-10-16T17:45:00Z","v":622,"vw":36.039},{"c":35.9,"h":35.91,"l":35.89,"n":39,"o":35.91,"t":"2026-10-16T17:50:00Z","v":874,"vw":35.9},{"c":36.09,"h":36.1,"l":36,"n":52,"o":36,"t":"2026-10-16T17:55:00Z","v":1632,"vw":36.080978},{"c":35.9,"h":35.94,"l":35.9,"n":33,"o":35.94,"t":"2026-10-16T18:00:00Z","v":554,"vw":35.92},{"c":36.01,"h":36.04,"l":35.965,"n":102,"o":35.975,"t":"2026-10-16T18:05:00Z","v":2072,"vw":35.99455},{"c":35.95,"h":35.95,"l":35.95,"n":2,"o":35.95,"t":"2026-10-16T18:10:00Z","v":101,"vw":35.95},{"c":35.95,"h":35.96,"l":35.95,"n":11,"o":35.96,"t":"2026-10-16T18:20:00Z","v":372,"vw":35.953333},{"c":36.03,"h":36.07,"l":35.98,"n":67,"o":36.04,"t":"2026-10-16T18:25:00Z","v":1423,"vw":36.050301},{"c":36.165,"h":36.165,"l":36.035,"n":142,"o":36.035,"t":"2026-10-16T18:30:00Z","v":4610,"vw":36.112927},{"c":36.15,"h":36.15,"l":36.1,"n":37,"o":36.1,"t":"2026-10-16T18:35:00Z","v":661,"vw":36.125},{"c":36.23,"h":36.23,"l":36.23,"n":35,"o":36.23,"t":"2026-10-16T18:40:00Z","v":834,"vw":36.23},{"c":36.115,"h":36.115,"l":36.115,"n":18,"o":36.115,"t":"2026-10-16T18:45:00Z","v":528,"vw":36.115},{"c":36.13,"h":36.14,"l":36.06,"n":91,"o":36.08,"t":"2026-10-16T18:50:00Z","v":3214,"vw":36.094762},{"c":36.15,"h":36.15,"l":36.15,"n":5,"o":36.15,"t":"2026-10-16T18:55:00Z","v":124,"vw":36.15},{"c":36.08,"h":36.08,"l":36.08,"n":5,"o":36.08,"t":"2026-10-16T19:00:00Z","v":111,"vw":36.08},{"c":36.24,"h":36.24,"l":36.115,"n":76,"o":36.12,"t":"2026-10-16T19:05:00Z","v":2147,"vw":36.169445},{"c":36.27,"h":36.27,"l":36.175,"n":86,"o":36.175,"t":"2026-10-16T19:10:00Z","v":1559,"vw":36.2425},{"c":36.1,"h":36.24,"l":36.1,"n":12,"o":36.24,"t":"2026-10-16T19:15:00Z","v":339,"vw":36.17},{"c":36.26,"h":36.32,"l":36.17,"n":112,"o":36.17,"t":"2026-10-16T19:20:00Z","v":1781,"vw":36.243333},{"c":36.19,"h":36.28,"l":36.19,"n":41,"o":36.27,"t":"2026-10-16T19:25:00Z","v":1272,"vw":36.255048},{"c":36.18,"h":36.24,"l":36.18,"n":38,"o":36.24,"t":"2026-10-16T19:30:00Z","v":1031,"vw":36.195},{"c":36.19,"h":36.2599,"l":36.14,"n":60,"o":36.19,"t":"2026-10-16T19:35:00Z","v":1545,"vw":36.204047},{"c":36.005,"h":36.13,"l":36,"n":92,"o":36.13,"t":"2026-10-16T19:40:00Z","v":2830,"vw":36.064545},{"c":35.995,"h":36.01,"l":35.97,"n":82,"o":36.01,"t":"2026-10-16T19:45:00Z","v":2189,"vw":35.997143},{"c":36.05,"h":36.06,"l":35.95,"n":291,"o":35.985,"t":"2026-10-16T19:50:00Z","v":7869,"vw":36.002686},{"c":36.37,"h":36.45,"l":36.055,"n":1063,"o":36.055,"t":"2026-10-16T19:55:00Z","v":56599,"vw":36.308898},{"c":36.35,"h":36.35,"l":36.35,"n":16,"o":36.35,"t":"2026-10-16T20:00:00Z","v":34112,"vw":36.35},{"c":36.47,"h":36.47,"l":36.47,"n":3,"o":36.47,"t":"2026-10-19T08:00:00Z","v":153,"vw":36.47},{"c":37.82,"h":37.82,"l":36.48,"n":27,"o":36.48,"t":"2026-10-19T13:30:00Z","v":2659,"vw":36.653952},{"c":37.8,"h":37.82,"l":37.08,"n":54,"o":37.57,"t":"2026-10-19T13:35:00Z","v":1990,"vw":37.61125},{"c":36.6,"h":37.74,"l":36.235,"n":99,"o":37.74,"t":"2026-10-19T13:40:00Z","v":5540,"vw":36.989814},{"c":36.635,"h":36.635,"l":36.635,"n":6,"o":36.635,"t":"2026-10-19T13:45:00Z","v":953,"vw":36.635},{"c":36.11,"h":36.11,"l":36.11,"n":3,"o":36.11,"t":"2026-10-19T13:50:00Z","v":103,"vw":36.11},{"c":36.035,"h":36.035,"l":36.035,"n":4,"o":36.035,"t":"2026-10-19T13:55:00Z","v":119,"vw":36.035},{"c":36.515,"h":36.53,"l":36.15,"n":53,"o":36.515,"t":"2026-10-19T14:00:00Z","v":5414,"vw":36.494819},{"c":36.515,"h":37.045,"l":36.515,"n":14,"o":37.045,"t":"2026-10-19T14:05:00Z","v":426,"vw":36.691667},{"c":36.525,"h":36.525,"l":36.525,"n":23,"o":36.525,"t":"2026-10-19T14:10:00Z","v":596,"vw":36.525},{"c":36.9,"h":37.095,"l":36.535,"n":175,"o":37.06,"t":"2026-10-19T14:15:00Z","v":6450,"vw":36.931814},{"c":36.83,"h":36.83,"l":36.83,"n":6,"o":36.83,"t":"2026-10-19T14:25:00Z","v":118,"vw":36.83},{"c":37.06,"h":37.4,"l":37.06,"n":204,"o":37.08,"t":"2026-10-19T14:30:00Z","v":16409,"vw":37.208805},{"c":37.04,"h":37.32,"l":37.04,"n":8,"o":37.32,"t":"2026-10-19T14:35:00Z","v":307,"vw":37.18},{"c":37.36,"h":37.42,"l":37.36,"n":18,"o":37.42,"t":"2026-10-19T14:40:00Z","v":372,"vw":37.39},{"c":37,"h":37.33,"l":37,"n":24,"o":37.095,"t":"2026-10-19T14:45:00Z","v":949,"vw":37.098113},{"c":37.2,"h":37.2,"l":37.2,"n":7,"o":37.2,"t":"2026-10-19T14:50:00Z","v":154,"vw":37.2},{"c":37.2,"h":37.2,"l":37.2,"n":8,"o":37.2,"t":"2026-10-19T14:55:00Z","v":173,"vw":37.2},{"c":37.49,"h":37.49,"l":37.195,"n":11,"o":37.195,"t":"2026-10-19T15:05:00Z","v":654,"vw":37.38625},{"c":37.25,"h":37.25,"l":37.25,"n":8,"o":37.25,"t":"2026-10-19T15:10:00Z","v":300,"vw":37.25},{"c":37.2425,"h":37.2425,"l":37.2425,"n":7,"o":37.2425,"t":"2026-10-19T15:20:00Z","v":252,"vw":37.2425},{"c":37.42,"h":37.515,"l":37.42,"n":37,"o":37.43,"t":"2026-10-19T15:25:00Z","v":1398,"vw":37.48},{"c":37.39,"h":37.39,"l":37.39,"n":4,"o":37.39,"t":"2026-10-19T15:30:00Z","v":124,"vw":37.39},{"c":37.39,"h":37.625,"l":37.39,"n":20,"o":37.39,"t":"2026-10-19T15:35:00Z","v":2271,"vw":37.487835},{"c":37.53,"h":37.62,"l":37.53,"n":47,"o":37.62,"t":"2026-10-19T15:40:00Z","v":1301,"vw":37.595},{"c":37.52,"h":37.52,"l":37.52,"n":25,"o":37.52,"t":"2026-10-19T15:45:00Z","v":1384,"vw":37.52},{"c":37.48,"h":37.48,"l":37.48,"n":7,"o":37.48,"t":"2026-10-19T15:55:00Z","v":114,"vw":37.48},{"c":37.18,"h":37.4,"l":37.08,"n":211,"o":37.38,"t":"2026-10-19T16:00:00Z","v":9723,"vw":37.194526},{"c":36.9775,"h":37.1,"l":36.91,"n":55,"o":37.1,"t":"2026-10-19T16:05:00Z","v":2705,"vw":37.010505},{"c":37.13,"h":37.13,"l":36.95,"n":163,"o":36.955,"t":"2026-10-19T16:10:00Z","v":13276,"vw":37.015077},{"c":37.04,"h":37.34,"l":37.04,"n":198,"o":37.165,"t":"2026-10-19T16:15:00Z","v":20693,"vw":37.209483},{"c":37.12,"h":37.12,"l":37.12,"n":6,"o":37.12,"t":"2026-10-19T16:20:00Z","v":202,"vw":37.12},{"c":37.12,"h":37.18,"l":37.12,"n":5,"o":37.18,"t":"2026-10-19T16:25:00Z","v":248,"vw":37.15},{"c":37.32,"h":37.35,"l":37.12,"n":255,"o":37.12,"t":"2026-10-19T16:35:00Z","v":26105,"vw":37.285648},{"c":37.39,"h":37.395,"l":37.285,"n":63,"o":37.285,"t":"2026-10-19T16:40:00Z","v":2966,"vw":37.320709},{"c":37.3,"h":37.3,"l":37.3,"n":24,"o":37.3,"t":"2026-10-19T16:45:00Z","v":643,"vw":37.3},{"c":37.11,"h":37.26,"l":37.11,"n":55,"o":37.26,"t":"2026-10-19T16:55:00Z","v":2327,"vw":37.244},{"c":36.965,"h":37.01,"l":36.95,"n":42,"o":37.01,"t":"2026-10-19T17:00:00Z","v":1338,"vw":36.970714},{"c":37.12,"h":37.12,"l":36.935,"n":64,"o":36.935,"t":"2026-10-19T17:15:00Z","v":4091,"vw":37.071613},{"c":37.165,"h":37.165,"l":37.165,"n":5,"o":37.165,"t":"2026-10-19T17:20:00Z","v":183,"vw":37.165},{"c":37.06,"h":37.15,"l":37.06,"n":33,"o":37.15,"t":"2026-10-19T17:25:00Z","v":1995,"vw":37.107146},{"c":37.145,"h":37.145,"l":37.145,"n":4,"o":37.145,"t":"2026-10-19T17:30:00Z","v":163,"vw":37.145},{"c":37.03,"h":37.08,"l":37.01,"n":66,"o":37.08,"t":"2026-10-19T17:35:00Z","v":1114,"vw":37.037711},{"c":36.905,"h":36.92,"l":36.905,"n":50,"o":36.92,"t":"2026-10-19T17:40:00Z","v":5154,"vw":36.918587},{"c":36.59,"h":36.9,"l":36.58,"n":123,"o":36.9,"t":"2026-10-19T17:45:00Z","v":7383,"vw":36.682706},{"c":36.505,"h":36.505,"l":36.47,"n":11,"o":36.47,"t":"2026-10-19T17:50:00Z","v":356,"vw":36.489163},{"c":36.71,"h":36.74,"l":36.605,"n":55,"o":36.605,"t":"2026-10-19T17:55:00Z","v":3124,"vw":36.637955},{"c":36.87,"h":36.87,"l":36.73,"n":56,"o":36.8,"t":"2026-10-19T18:05:00Z","v":2039,"vw":36.805591},{"c":36.875,"h":36.875,"l":36.87,"n":45,"o":36.87,"t":"2026-10-19T18:10:00Z","v":1790,"vw":36.874},{"c":36.865,"h":36.875,"l":36.865,"n":23,"o":36.875,"t":"2026-10-19T18:15:00Z","v":407,"vw":36.87},{"c":36.87,"h":36.88,"l":36.87,"n":10,"o":36.88,"t":"2026-10-19T18:20:00Z","v":321,"vw":36.873333},{"c":36.78,"h":36.875,"l":36.78,"n":108,"o":36.875,"t":"2026-10-19T18:25:00Z","v":1684,"vw":36.800714},{"c":36.87,"h":36.87,"l":36.87,"n":12,"o":36.87,"t":"2026-10-19T18:30:00Z","v":522,"vw":36.87},{"c":36.85,"h":36.85,"l":36.79,"n":81,"o":36.8,"t":"2026-10-19T18:35:00Z","v":1705,"vw":36.814167},{"c":36.59,"h":36.81,"l":36.51,"n":178,"o":36.81,"t":"2026-10-19T18:40:00Z","v":10074,"vw":36.683628},{"c":36.75,"h":36.79,"l":36.685,"n":38,"o":36.69,"t":"2026-10-19T18:45:00Z","v":2599,"vw":36.729043},{"c":36.75,"h":36.75,"l":36.7,"n":20,"o":36.7,"t":"2026-10-19T18:50:00Z","v":418,"vw":36.732935},{"c":36.7,"h":36.765,"l":36.7,"n":25,"o":36.765,"t":"2026-10-19T18:55:00Z","v":522,"vw":36.738333},{"c":36.665,"h":36.87,"l":36.655,"n":311,"o":36.77,"t":"2026-10-19T19:00:00Z","v":26959,"vw":36.759423},{"c":36.75,"h":36.75,"l":36.75,"n":36,"o":36.75,"t":"2026-10-19T19:05:00Z","v":1198,"vw":36.75},{"c":36.775,"h":36.775,"l":36.7625,"n":17,"o":36.7625,"t":"2026-10-19T19:15:00Z","v":454,"vw":36.771622},{"c":36.76,"h":36.92,"l":36.7,"n":218,"o":36.7,"t":"2026-10-19T19:20:00Z","v":8761,"vw":36.789597},{"c":36.6564,"h":36.765,"l":36.6564,"n":13,"o":36.765,"t":"2026-10-19T19:25:00Z","v":540,"vw":36.692055},{"c":36.63,"h":36.92,"l":36.63,"n":249,"o":36.85,"t":"2026-10-19T19:30:00Z","v":9864,"vw":36.758681},{"c":36.73,"h":36.73,"l":36.63,"n":48,"o":36.63,"t":"2026-10-19T19:35:00Z","v":1409,"vw":36.682},{"c":36.71,"h":36.725,"l":36.58,"n":73,"o":36.725,"t":"2026-10-19T19:40:00Z","v":2684,"vw":36.618553},{"c":36.64,"h":36.68,"l":36.55,"n":279,"o":36.6,"t":"2026-10-19T19:45:00Z","v":12435,"vw":36.591259},{"c":36.35,"h":36.76,"l":36.35,"n":560,"o":36.73,"t":"2026-10-19T19:50:00Z","v":23632,"vw":36.532038},{"c":36.35,"h":36.57,"l":36.3,"n":970,"o":36.5,"t":"2026-10-19T19:55:00Z","v":46080,"vw":36.400799},{"c":36.38,"h":36.38,"l":36.38,"n":14,"o":36.38,"t":"2026-10-19T20:00:00Z","v":85768,"vw":36.38},{"c":36.46,"h":36.46,"l":36.46,"n":10,"o":36.46,"t":"2026-10-20T13:30:00Z","v":1600,"vw":36.46},{"c":36.73,"h":36.735,"l":36.73,"n":15,"o":36.735,"t":"2026-10-20T13:40:00Z","v":430,"vw":36.731667},{"c":36.61,"h":36.61,"l":36.365,"n":91,"o":36.585,"t":"2026-10-20T13:45:00Z","v":12263,"vw":36.502949},{"c":36.37,"h":36.7,"l":36.25,"n":214,"o":36.61,"t":"2026-10-20T13:50:00Z","v":31719,"vw":36.461574},{"c":36.85,"h":36.85,"l":36.395,"n":36,"o":36.395,"t":"2026-10-20T13:55:00Z","v":2108,"vw":36.574612},{"c":37.24,"h":37.24,"l":36.84,"n":85,"o":36.87,"t":"2026-10-20T14:00:00Z","v":13353,"vw":36.967522},{"c":37.485,"h":37.485,"l":37.075,"n":104,"o":37.31,"t":"2026-10-20T14:05:00Z","v":18653,"vw":37.25992},{"c":37.89,"h":37.895,"l":37.4,"n":118,"o":37.48,"t":"2026-10-20T14:10:00Z","v":19393,"vw":37.529304},{"c":37.93,"h":38.135,"l":37.93,"n":45,"o":38.06,"t":"2026-10-20T14:15:00Z","v":2016,"vw":38.091782},{"c":37.865,"h":38.145,"l":37.82,"n":67,"o":38.145,"t":"2026-10-20T14:20:00Z","v":2343,"vw":37.9325},{"c":37.97,"h":37.97,"l":37.87,"n":32,"o":37.87,"t":"2026-10-20T14:25:00Z","v":454,"vw":37.903113},{"c":38.24,"h":38.24,"l":37.72,"n":368,"o":38,"t":"2026-10-20T14:30:00Z","v":29250,"vw":37.860383},{"c":38.29,"h":38.62,"l":38.14,"n":50,"o":38.41,"t":"2026-10-20T14:35:00Z","v":5067,"vw":38.40673},{"c":38.725,"h":38.77,"l":38.44,"n":117,"o":38.73,"t":"2026-10-20T14:40:00Z","v":8857,"vw":38.629719},{"c":38.6401,"h":38.87,"l":38.4754,"n":95,"o":38.66,"t":"2026-10-20T14:45:00Z","v":8048,"vw":38.744835},{"c":38.8,"h":39.03,"l":38.61,"n":92,"o":38.82,"t":"2026-10-20T14:50:00Z","v":8265,"vw":38.826345},{"c":38.65,"h":38.9,"l":38.6123,"n":91,"o":38.79,"t":"2026-10-20T14:55:00Z","v":5348,"vw":38.706365},{"c":38.4101,"h":38.76,"l":38.3801,"n":76,"o":38.65,"t":"2026-10-20T15:00:00Z","v":7729,"vw":38.619855},{"c":38.91,"h":38.91,"l":38.605,"n":50,"o":38.62,"t":"2026-10-20T15:05:00Z","v":2479,"vw":38.702423},{"c":38.43,"h":38.79,"l":38.43,"n":118,"o":38.79,"t":"2026-10-20T15:10:00Z","v":3424,"vw":38.679601},{"c":38.58,"h":38.58,"l":38.38,"n":89,"o":38.555,"t":"2026-10-20T15:15:00Z","v":4974,"vw":38.485894},{"c":38.34,"h":38.34,"l":38.34,"n":3,"o":38.34,"t":"2026-10-20T15:20:00Z","v":116,"vw":38.34},{"c":38.94,"h":38.94,"l":38.59,"n":57,"o":38.59,"t":"2026-10-20T15:25:00Z","v":1457,"vw":38.695714},{"c":38.55,"h":38.55,"l":38.55,"n":6,"o":38.55,"t":"2026-10-20T15:30:00Z","v":167,"vw":38.55},{"c":38.73,"h":38.735,"l":38.53,"n":26,"o":38.735,"t":"2026-10-20T15:35:00Z","v":2473,"vw":38.556304},{"c":38.58,"h":38.74,"l":38.58,"n":26,"o":38.73,"t":"2026-10-20T15:40:00Z","v":518,"vw":38.683333},{"c":38.52,"h":38.73,"l":38.38,"n":67,"o":38.73,"t":"2026-10-20T15:45:00Z","v":1777,"vw":38.516319},{"c":38.55,"h":38.55,"l":38.365,"n":70,"o":38.46,"t":"2026-10-20T15:50:00Z","v":1491,"vw":38.4425},{"c":38.365,"h":38.51,"l":38.365,"n":46,"o":38.365,"t":"2026-10-20T15:55:00Z","v":1639,"vw":38.384688},{"c":38.65,"h":38.65,"l":38.365,"n":72,"o":38.365,"t":"2026-10-20T16:00:00Z","v":3277,"vw":38.443684},{"c":38.63,"h":38.65,"l":38.47,"n":95,"o":38.65,"t":"2026-10-20T16:05:00Z","v":4899,"vw":38.566129},{"c":38.4875,"h":38.66,"l":38.485,"n":25,"o":38.66,"t":"2026-10-20T16:10:00Z","v":810,"vw":38.543571},{"c":38.48,"h":38.61,"l":38.48,"n":56,"o":38.61,"t":"2026-10-20T16:15:00Z","v":1549,"vw":38.525},{"c":38.5,"h":38.63,"l":38.46,"n":46,"o":38.46,"t":"2026-10-20T16:20:00Z","v":1065,"vw":38.568571},{"c":38.66,"h":38.66,"l":38.55,"n":76,"o":38.6,"t":"2026-10-20T16:25:00Z","v":3052,"vw":38.616568},{"c":38.68,"h":38.75,"l":38.66,"n":44,"o":38.75,"t":"2026-10-20T16:30:00Z","v":1131,"vw":38.691667},{"c":38.84,"h":38.84,"l":38.7,"n":23,"o":38.7,"t":"2026-10-20T16:35:00Z","v":800,"vw":38.805},{"c":38.715,"h":38.84,"l":38.715,"n":20,"o":38.84,"t":"2026-10-20T16:40:00Z","v":524,"vw":38.79375},{"c":38.75,"h":38.84,"l":38.675,"n":74,"o":38.84,"t":"2026-10-20T16:45:00Z","v":1917,"vw":38.73888},{"c":38.72,"h":38.85,"l":38.72,"n":20,"o":38.85,"t":"2026-10-20T16:50:00Z","v":349,"vw":38.785},{"c":38.72,"h":38.72,"l":38.55,"n":60,"o":38.72,"t":"2026-10-20T16:55:00Z","v":1441,"vw":38.655},{"c":38.5461,"h":38.71,"l":38.5461,"n":29,"o":38.61,"t":"2026-10-20T17:00:00Z","v":1275,"vw":38.641532},{"c":38.7,"h":38.7,"l":38.7,"n":31,"o":38.7,"t":"2026-10-20T17:05:00Z","v":645,"vw":38.7},{"c":38.775,"h":38.775,"l":38.62,"n":42,"o":38.62,"t":"2026-10-20T17:10:00Z","v":1532,"vw":38.694091},{"c":38.84,"h":38.84,"l":38.74,"n":81,"o":38.84,"t":"2026-10-20T17:15:00Z","v":2164,"vw":38.787133},{"c":38.88,"h":38.88,"l":38.815,"n":67,"o":38.815,"t":"2026-10-20T17:20:00Z","v":1717,"vw":38.834321},{"c":38.795,"h":38.87,"l":38.76,"n":59,"o":38.86,"t":"2026-10-20T17:25:00Z","v":2101,"vw":38.804225},{"c":38.88,"h":38.935,"l":38.855,"n":103,"o":38.86,"t":"2026-10-20T17:30:00Z","v":2142,"vw":38.880357},{"c":38.8,"h":38.93,"l":38.71,"n":63,"o":38.93,"t":"2026-10-20T17:35:00Z","v":2765,"vw":38.825259},{"c":38.83,"h":38.84,"l":38.83,"n":17,"o":38.84,"t":"2026-10-20T17:40:00Z","v":738,"vw":38.837059},{"c":38.8,"h":38.89,"l":38.79,"n":22,"o":38.79,"t":"2026-10-20T17:45:00Z","v":890,"vw":38.833334},{"c":39.01,"h":39.01,"l":38.8,"n":78,"o":38.8,"t":"2026-10-20T17:50:00Z","v":2410,"vw":38.912059},{"c":38.98,"h":38.98,"l":38.93,"n":40,"o":38.98,"t":"2026-10-20T17:55:00Z","v":770,"vw":38.963333},{"c":39.15,"h":39.15,"l":38.93,"n":89,"o":38.93,"t":"2026-10-20T18:00:00Z","v":2849,"vw":39.041242},{"c":39.16,"h":39.17,"l":39.085,"n":46,"o":39.085,"t":"2026-10-20T18:05:00Z","v":1331,"vw":39.107695},{"c":39.31,"h":39.31,"l":39.2,"n":82,"o":39.2,"t":"2026-10-20T18:10:00Z","v":1795,"vw":39.246429},{"c":39.21,"h":39.33,"l":39.13,"n":66,"o":39.33,"t":"2026-10-20T18:15:00Z","v":2950,"vw":39.231875},{"c":39.21,"h":39.28,"l":39.13,"n":85,"o":39.13,"t":"2026-10-20T18:20:00Z","v":2743,"vw":39.209722},{"c":39.17,"h":39.225,"l":39.07,"n":100,"o":39.225,"t":"2026-10-20T18:25:00Z","v":3341,"vw":39.135911},{"c":39,"h":39.19,"l":39,"n":35,"o":39.19,"t":"2026-10-20T18:30:00Z","v":805,"vw":39.115},{"c":39.13,"h":39.13,"l":38.99,"n":77,"o":39.09,"t":"2026-10-20T18:35:00Z","v":2699,"vw":39.03636},{"c":39.12,"h":39.14,"l":39.09,"n":62,"o":39.09,"t":"2026-10-20T18:40:00Z","v":1424,"vw":39.119375},{"c":39.16,"h":39.21,"l":39.12,"n":52,"o":39.12,"t":"2026-10-20T18:45:00Z","v":1624,"vw":39.162479},{"c":39.25,"h":39.25,"l":39.2,"n":78,"o":39.2,"t":"2026-10-20T18:50:00Z","v":2076,"vw":39.225909},{"c":39.285,"h":39.285,"l":39.2,"n":39,"o":39.25,"t":"2026-10-20T18:55:00Z","v":1400,"vw":39.2675},{"c":39.31,"h":39.55,"l":39.29,"n":129,"o":39.295,"t":"2026-10-20T19:00:00Z","v":7148,"vw":39.36436},{"c":39.305,"h":39.51,"l":39.3,"n":87,"o":39.475,"t":"2026-10-20T19:05:00Z","v":2438,"vw":39.383669},{"c":39.32,"h":39.43,"l":39.32,"n":69,"o":39.41,"t":"2026-10-20T19:10:00Z","v":2544,"vw":39.410795},{"c":39.24,"h":39.315,"l":39.24,"n":73,"o":39.31,"t":"2026-10-20T19:15:00Z","v":2746,"vw":39.303603},{"c":39.16,"h":39.305,"l":39.16,"n":74,"o":39.24,"t":"2026-10-20T19:20:00Z","v":2944,"vw":39.215543},{"c":39.185,"h":39.185,"l":39.11,"n":24,"o":39.11,"t":"2026-10-20T19:25:00Z","v":546,"vw":39.151887},{"c":39.38,"h":39.39,"l":39.24,"n":104,"o":39.25,"t":"2026-10-20T19:30:00Z","v":2631,"vw":39.302},{"c":39.23,"h":39.43,"l":39.22,"n":117,"o":39.3,"t":"2026-10-20T19:35:00Z","v":2838,"vw":39.304014},{"c":39.36,"h":39.36,"l":39.24,"n":140,"o":39.32,"t":"2026-10-20T19:40:00Z","v":5062,"vw":39.318181},{"c":39.27,"h":39.29,"l":39.205,"n":209,"o":39.22,"t":"2026-10-20T19:45:00Z","v":6951,"vw":39.228533},{"c":39.37,"h":39.4,"l":39.305,"n":259,"o":39.35,"t":"2026-10-20T19:50:00Z","v":6326,"vw":39.351127},{"c":39.35,"h":39.44,"l":39.24,"n":854,"o":39.42,"t":"2026-10-20T19:55:00Z","v":38474,"vw":39.316684},{"c":39.14,"h":39.35,"l":39.14,"n":16,"o":39.35,"t":"2026-10-20T20:00:00Z","v":64181,"vw":39.349661},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-20T20:30:00Z","v":180,"vw":39.35},{"c":38.75,"h":39.57,"l":38.75,"n":10,"o":39.57,"t":"2026-10-21T13:30:00Z","v":1624,"vw":39.513431},{"c":40.1753,"h":40.1753,"l":38.995,"n":146,"o":39.69,"t":"2026-10-21T13:35:00Z","v":10240,"vw":39.591023},{"c":40.02,"h":40.29,"l":39.865,"n":18,"o":40.025,"t":"2026-10-21T13:40:00Z","v":1660,"vw":40.059667},{"c":40.33,"h":40.39,"l":40.08,"n":56,"o":40.2,"t":"2026-10-21T13:45:00Z","v":4030,"vw":40.262096},{"c":40.095,"h":40.39,"l":40.06,"n":47,"o":40.39,"t":"2026-10-21T13:50:00Z","v":2408,"vw":40.296919},{"c":40.085,"h":40.095,"l":39.99,"n":22,"o":40.095,"t":"2026-10-21T13:55:00Z","v":1135,"vw":40.072482},{"c":40.1702,"h":40.1702,"l":40.085,"n":22,"o":40.0925,"t":"2026-10-21T14:00:00Z","v":794,"vw":40.108957},{"c":39.99,"h":39.99,"l":39.99,"n":41,"o":39.99,"t":"2026-10-21T14:05:00Z","v":1092,"vw":39.99},{"c":40.225,"h":40.42,"l":39.83,"n":113,"o":39.83,"t":"2026-10-21T14:10:00Z","v":5148,"vw":40.170623},{"c":40.23,"h":40.3387,"l":40.0001,"n":24,"o":40.3387,"t":"2026-10-21T14:15:00Z","v":1944,"vw":40.097895},{"c":40.45,"h":40.55,"l":40.44,"n":71,"o":40.45,"t":"2026-10-21T14:20:00Z","v":10284,"vw":40.528667},{"c":40.56,"h":40.7499,"l":40.56,"n":53,"o":40.605,"t":"2026-10-21T14:25:00Z","v":2491,"vw":40.637464},{"c":40.73,"h":40.73,"l":40.73,"n":8,"o":40.73,"t":"2026-10-21T14:30:00Z","v":196,"vw":40.73},{"c":40.795,"h":40.89,"l":40.48,"n":98,"o":40.48,"t":"2026-10-21T14:35:00Z","v":6568,"vw":40.782599},{"c":40.87,"h":40.95,"l":40.745,"n":66,"o":40.745,"t":"2026-10-21T14:40:00Z","v":7240,"vw":40.797597},{"c":41.04,"h":41.13,"l":40.81,"n":116,"o":40.81,"t":"2026-10-21T14:45:00Z","v":7645,"vw":40.943155},{"c":40.99,"h":41.072,"l":40.99,"n":24,"o":41.02,"t":"2026-10-21T14:55:00Z","v":1411,"vw":41.028064},{"c":40.87,"h":41,"l":40.7239,"n":54,"o":41,"t":"2026-10-21T15:00:00Z","v":5969,"vw":40.902953},{"c":41.05,"h":41.08,"l":40.83,"n":200,"o":40.84,"t":"2026-10-21T15:05:00Z","v":12063,"vw":40.968698},{"c":41,"h":41.07,"l":41,"n":72,"o":41.06,"t":"2026-10-21T15:10:00Z","v":1841,"vw":41.04626},{"c":40.94,"h":40.94,"l":40.94,"n":12,"o":40.94,"t":"2026-10-21T15:15:00Z","v":555,"vw":40.94},{"c":41.08,"h":41.08,"l":40.8601,"n":95,"o":40.8825,"t":"2026-10-21T15:20:00Z","v":4084,"vw":40.991283},{"c":41.06,"h":41.12,"l":41.05,"n":18,"o":41.1,"t":"2026-10-21T15:25:00Z","v":700,"vw":41.091374},{"c":41.03,"h":41.08,"l":41.03,"n":54,"o":41.05,"t":"2026-10-21T15:30:00Z","v":1089,"vw":41.053},{"c":40.9975,"h":40.9975,"l":40.9975,"n":8,"o":40.9975,"t":"2026-10-21T15:35:00Z","v":110,"vw":40.9975},{"c":40.985,"h":40.985,"l":40.985,"n":5,"o":40.985,"t":"2026-10-21T15:45:00Z","v":184,"vw":40.985},{"c":41.12,"h":41.12,"l":40.9,"n":102,"o":40.9,"t":"2026-10-21T15:50:00Z","v":5630,"vw":41.007297},{"c":41.29,"h":41.29,"l":41.13,"n":56,"o":41.13,"t":"2026-10-21T15:55:00Z","v":2187,"vw":41.212824},{"c":41.15,"h":41.175,"l":41.145,"n":30,"o":41.15,"t":"2026-10-21T16:00:00Z","v":1410,"vw":41.156111},{"c":41.065,"h":41.095,"l":41.01,"n":70,"o":41.095,"t":"2026-10-21T16:05:00Z","v":1036,"vw":41.065833},{"c":41.05,"h":41.13,"l":40.91,"n":181,"o":41.065,"t":"2026-10-21T16:10:00Z","v":15819,"vw":41.016578},{"c":41,"h":41.08,"l":41,"n":18,"o":41.07,"t":"2026-10-21T16:15:00Z","v":464,"vw":41.055},{"c":41.11,"h":41.11,"l":41,"n":47,"o":41,"t":"2026-10-21T16:20:00Z","v":1370,"vw":41.075046},{"c":41.0175,"h":41.0175,"l":41.0175,"n":7,"o":41.0175,"t":"2026-10-21T16:25:00Z","v":125,"vw":41.0175},{"c":40.99,"h":41.14,"l":40.99,"n":70,"o":41.015,"t":"2026-10-21T16:30:00Z","v":8530,"vw":41.034551},{"c":41.18,"h":41.18,"l":41.1,"n":38,"o":41.13,"t":"2026-10-21T16:35:00Z","v":1897,"vw":41.141034},{"c":41.05,"h":41.09,"l":41.05,"n":38,"o":41.08,"t":"2026-10-21T16:40:00Z","v":1136,"vw":41.077143},{"c":41.2,"h":41.22,"l":41.13,"n":58,"o":41.13,"t":"2026-10-21T16:50:00Z","v":2399,"vw":41.162188},{"c":41.24,"h":41.28,"l":41.21,"n":58,"o":41.235,"t":"2026-10-21T16:55:00Z","v":1901,"vw":41.24},{"c":41.11,"h":41.4,"l":41.11,"n":140,"o":41.28,"t":"2026-10-21T17:00:00Z","v":11911,"vw":41.336593},{"c":41.245,"h":41.27,"l":41.23,"n":34,"o":41.26,"t":"2026-10-21T17:05:00Z","v":7210,"vw":41.250406},{"c":41.25,"h":41.25,"l":41.25,"n":9,"o":41.25,"t":"2026-10-21T17:10:00Z","v":142,"vw":41.25},{"c":41.25,"h":41.32,"l":41.25,"n":16,"o":41.32,"t":"2026-10-21T17:15:00Z","v":297,"vw":41.285},{"c":41.06,"h":41.255,"l":41.06,"n":69,"o":41.2,"t":"2026-10-21T17:20:00Z","v":1860,"vw":41.151111},{"c":41,"h":41,"l":40.99,"n":17,"o":40.99,"t":"2026-10-21T17:25:00Z","v":404,"vw":40.995652},{"c":41.11,"h":41.11,"l":41.09,"n":26,"o":41.09,"t":"2026-10-21T17:30:00Z","v":908,"vw":41.095917},{"c":41.15,"h":41.15,"l":41.13,"n":50,"o":41.13,"t":"2026-10-21T17:35:00Z","v":1981,"vw":41.141538},{"c":41.28,"h":41.28,"l":41.21,"n":14,"o":41.21,"t":"2026-10-21T17:40:00Z","v":427,"vw":41.245},{"c":41.09,"h":41.19,"l":41.09,"n":41,"o":41.19,"t":"2026-10-21T17:45:00Z","v":1092,"vw":41.156667},{"c":41.06,"h":41.075,"l":40.97,"n":34,"o":40.97,"t":"2026-10-21T17:55:00Z","v":709,"vw":41.045},{"c":41.065,"h":41.065,"l":41.065,"n":9,"o":41.065,"t":"2026-10-21T18:00:00Z","v":122,"vw":41.065},{"c":40.97,"h":40.97,"l":40.97,"n":19,"o":40.97,"t":"2026-10-21T18:05:00Z","v":218,"vw":40.97},{"c":40.94,"h":40.97,"l":40.935,"n":70,"o":40.955,"t":"2026-10-21T18:10:00Z","v":1988,"vw":40.953},{"c":41,"h":41,"l":40.99,"n":59,"o":40.99,"t":"2026-10-21T18:15:00Z","v":1488,"vw":40.993333},{"c":40.96,"h":40.965,"l":40.93,"n":55,"o":40.94,"t":"2026-10-21T18:20:00Z","v":1252,"vw":40.955},{"c":40.94,"h":40.94,"l":40.92,"n":30,"o":40.92,"t":"2026-10-21T18:25:00Z","v":333,"vw":40.93},{"c":40.945,"h":40.945,"l":40.945,"n":18,"o":40.945,"t":"2026-10-21T18:30:00Z","v":162,"vw":40.945},{"c":40.935,"h":40.935,"l":40.935,"n":11,"o":40.935,"t":"2026-10-21T18:35:00Z","v":271,"vw":40.935},{"c":40.94,"h":41,"l":40.94,"n":34,"o":40.97,"t":"2026-10-21T18:40:00Z","v":1171,"vw":40.9625},{"c":40.71,"h":40.8,"l":40.71,"n":61,"o":40.8,"t":"2026-10-21T18:45:00Z","v":1857,"vw":40.768607},{"c":40.71,"h":40.71,"l":40.67,"n":66,"o":40.67,"t":"2026-10-21T18:50:00Z","v":2246,"vw":40.691923},{"c":40.57,"h":40.615,"l":40.51,"n":68,"o":40.615,"t":"2026-10-21T18:55:00Z","v":2303,"vw":40.556382},{"c":40.51,"h":40.53,"l":40.51,"n":21,"o":40.53,"t":"2026-10-21T19:00:00Z","v":286,"vw":40.52},{"c":40.85,"h":40.93,"l":40.62,"n":169,"o":40.62,"t":"2026-10-21T19:05:00Z","v":6778,"vw":40.759676},{"c":40.915,"h":40.915,"l":40.82,"n":30,"o":40.83,"t":"2026-10-21T19:10:00Z","v":1529,"vw":40.856875},{"c":41.095,"h":41.095,"l":40.99,"n":67,"o":40.99,"t":"2026-10-21T19:15:00Z","v":1696,"vw":41.025714},{"c":40.86,"h":41,"l":40.86,"n":60,"o":41,"t":"2026-10-21T19:20:00Z","v":1093,"vw":40.942},{"c":41.07,"h":41.07,"l":40.94,"n":43,"o":40.94,"t":"2026-10-21T19:25:00Z","v":851,"vw":41.0325},{"c":41.055,"h":41.11,"l":41.02,"n":118,"o":41.05,"t":"2026-10-21T19:30:00Z","v":3210,"vw":41.061111},{"c":41.05,"h":41.05,"l":41.015,"n":50,"o":41.015,"t":"2026-10-21T19:35:00Z","v":402,"vw":41.0325},{"c":40.99,"h":41.06,"l":40.96,"n":148,"o":41.05,"t":"2026-10-21T19:40:00Z","v":2807,"vw":40.995682},{"c":40.915,"h":40.985,"l":40.9,"n":165,"o":40.985,"t":"2026-10-21T19:45:00Z","v":3635,"vw":40.930311},{"c":40.87,"h":40.91,"l":40.82,"n":210,"o":40.82,"t":"2026-10-21T19:50:00Z","v":5362,"vw":40.873655},{"c":40.79,"h":40.83,"l":40.67,"n":680,"o":40.8,"t":"2026-10-21T19:55:00Z","v":25273,"vw":40.750248},{"c":40.76,"h":40.76,"l":40.76,"n":13,"o":40.76,"t":"2026-10-21T20:00:00Z","v":39058,"vw":40.76},{"c":40.75,"h":40.75,"l":40.75,"n":4,"o":40.75,"t":"2026-10-22T09:05:00Z","v":103,"vw":40.75},{"c":40.865,"h":40.865,"l":40.277,"n":21,"o":40.72,"t":"2026-10-22T13:30:00Z","v":2576,"vw":40.681282},{"c":39.7,"h":40.14,"l":39.7,"n":9,"o":40.14,"t":"2026-10-22T13:35:00Z","v":826,"vw":39.812766},{"c":40.05,"h":40.05,"l":40.05,"n":7,"o":40.05,"t":"2026-10-22T13:40:00Z","v":107,"vw":40.05},{"c":40.28,"h":41.295,"l":40.28,"n":13,"o":40.33,"t":"2026-10-22T13:45:00Z","v":963,"vw":40.409091},{"c":41.295,"h":41.295,"l":40.28,"n":28,"o":40.28,"t":"2026-10-22T13:50:00Z","v":952,"vw":40.411418},{"c":41.28,"h":41.4199,"l":41.21,"n":18,"o":41.4199,"t":"2026-10-22T13:55:00Z","v":938,"vw":41.3262},{"c":40.66,"h":41.01,"l":40.66,"n":35,"o":40.69,"t":"2026-10-22T14:00:00Z","v":1413,"vw":40.755886},{"c":40.0701,"h":40.4481,"l":40.0701,"n":48,"o":40.3201,"t":"2026-10-22T14:05:00Z","v":1924,"vw":40.330525},{"c":40.535,"h":40.81,"l":40.1801,"n":25,"o":40.53,"t":"2026-10-22T14:10:00Z","v":940,"vw":40.372976},{"c":40.535,"h":40.535,"l":40.535,"n":8,"o":40.535,"t":"2026-10-22T14:15:00Z","v":716,"vw":40.535},{"c":40.94,"h":40.94,"l":40.71,"n":52,"o":40.71,"t":"2026-10-22T14:20:00Z","v":5384,"vw":40.770688},{"c":40.65,"h":40.65,"l":40.65,"n":27,"o":40.65,"t":"2026-10-22T14:25:00Z","v":746,"vw":40.65},{"c":40.66,"h":40.8,"l":40.66,"n":36,"o":40.79,"t":"2026-10-22T14:30:00Z","v":1052,"vw":40.772176},{"c":40.86,"h":41.14,"l":40.795,"n":99,"o":40.795,"t":"2026-10-22T14:35:00Z","v":11678,"vw":41.090341},{"c":41.19,"h":41.39,"l":41.11,"n":132,"o":41.17,"t":"2026-10-22T14:45:00Z","v":18404,"vw":41.299936},{"c":41.15,"h":41.15,"l":41.14,"n":16,"o":41.14,"t":"2026-10-22T14:50:00Z","v":486,"vw":41.145},{"c":41.11,"h":41.13,"l":41.11,"n":28,"o":41.11,"t":"2026-10-22T14:55:00Z","v":825,"vw":41.116667},{"c":41.09,"h":41.09,"l":41.03,"n":44,"o":41.09,"t":"2026-10-22T15:00:00Z","v":1661,"vw":41.082814},{"c":41.03,"h":41.185,"l":41.03,"n":3,"o":41.185,"t":"2026-10-22T15:05:00Z","v":666,"vw":41.161657},{"c":41.34,"h":41.41,"l":41.33,"n":23,"o":41.33,"t":"2026-10-22T15:10:00Z","v":1516,"vw":41.36898},{"c":41.5006,"h":41.5006,"l":41.36,"n":60,"o":41.48,"t":"2026-10-22T15:15:00Z","v":4364,"vw":41.454197},{"c":41.355,"h":41.54,"l":41.28,"n":65,"o":41.54,"t":"2026-10-22T15:20:00Z","v":3193,"vw":41.442222},{"c":41.19,"h":41.38,"l":41.19,"n":18,"o":41.38,"t":"2026-10-22T15:25:00Z","v":620,"vw":41.273333},{"c":41.2,"h":41.2,"l":41.2,"n":6,"o":41.2,"t":"2026-10-22T15:30:00Z","v":111,"vw":41.2},{"c":41.25,"h":41.25,"l":41.17,"n":72,"o":41.18,"t":"2026-10-22T15:35:00Z","v":1635,"vw":41.210714},{"c":41.18,"h":41.18,"l":41.15,"n":32,"o":41.15,"t":"2026-10-22T15:40:00Z","v":971,"vw":41.163333},{"c":41.17,"h":41.17,"l":41.17,"n":5,"o":41.17,"t":"2026-10-22T15:45:00Z","v":111,"vw":41.17},{"c":41.24,"h":41.255,"l":41.24,"n":8,"o":41.255,"t":"2026-10-22T15:50:00Z","v":215,"vw":41.2475},{"c":41.34,"h":41.34,"l":41.32,"n":26,"o":41.32,"t":"2026-10-22T15:55:00Z","v":521,"vw":41.33},{"c":41.29,"h":41.29,"l":41.29,"n":5,"o":41.29,"t":"2026-10-22T16:00:00Z","v":113,"vw":41.29},{"c":41.21,"h":41.27,"l":41.21,"n":30,"o":41.27,"t":"2026-10-22T16:05:00Z","v":793,"vw":41.243333},{"c":41.32,"h":41.51,"l":41.19,"n":97,"o":41.19,"t":"2026-10-22T16:10:00Z","v":4014,"vw":41.34832},{"c":41.68,"h":41.68,"l":41.54,"n":58,"o":41.54,"t":"2026-10-22T16:20:00Z","v":1531,"vw":41.595},{"c":41.728,"h":41.77,"l":41.69,"n":44,"o":41.725,"t":"2026-10-22T16:25:00Z","v":10604,"vw":41.764674},{"c":41.42,"h":41.59,"l":41.42,"n":30,"o":41.57,"t":"2026-10-22T16:30:00Z","v":1048,"vw":41.535714},{"c":41.34,"h":41.48,"l":41.33,"n":69,"o":41.48,"t":"2026-10-22T16:35:00Z","v":2561,"vw":41.368147},{"c":41.15,"h":41.29,"l":41.15,"n":54,"o":41.29,"t":"2026-10-22T16:40:00Z","v":6284,"vw":41.184623},{"c":40.94,"h":41.06,"l":40.915,"n":34,"o":41,"t":"2026-10-22T16:45:00Z","v":1159,"vw":41.020653},{"c":41.16,"h":41.16,"l":40.92,"n":68,"o":40.92,"t":"2026-10-22T16:50:00Z","v":2202,"vw":41.007054},{"c":41.05,"h":41.2,"l":41.05,"n":23,"o":41.2,"t":"2026-10-22T16:55:00Z","v":821,"vw":41.113333},{"c":40.77,"h":40.865,"l":40.74,"n":46,"o":40.865,"t":"2026-10-22T17:00:00Z","v":1343,"vw":40.811355},{"c":40.71,"h":40.72,"l":40.71,"n":8,"o":40.72,"t":"2026-10-22T17:05:00Z","v":380,"vw":40.715},{"c":40.98,"h":41.05,"l":40.98,"n":19,"o":41.02,"t":"2026-10-22T17:15:00Z","v":704,"vw":41.016667},{"c":40.91,"h":40.995,"l":40.91,"n":60,"o":40.985,"t":"2026-10-22T17:20:00Z","v":2195,"vw":40.945132},{"c":40.88,"h":40.88,"l":40.88,"n":14,"o":40.88,"t":"2026-10-22T17:25:00Z","v":428,"vw":40.88},{"c":40.8,"h":40.8,"l":40.8,"n":3,"o":40.8,"t":"2026-10-22T17:30:00Z","v":104,"vw":40.8},{"c":41.04,"h":41.04,"l":40.99,"n":63,"o":41,"t":"2026-10-22T17:35:00Z","v":1533,"vw":41.015917},{"c":40.96,"h":41.06,"l":40.96,"n":66,"o":40.97,"t":"2026-10-22T17:40:00Z","v":1629,"vw":40.98375},{"c":40.83,"h":40.93,"l":40.83,"n":53,"o":40.91,"t":"2026-10-22T17:45:00Z","v":2485,"vw":40.9},{"c":40.9,"h":40.9,"l":40.78,"n":36,"o":40.78,"t":"2026-10-22T17:50:00Z","v":759,"vw":40.82},{"c":40.78,"h":40.78,"l":40.78,"n":27,"o":40.78,"t":"2026-10-22T17:55:00Z","v":781,"vw":40.78},{"c":40.67,"h":40.73,"l":40.67,"n":44,"o":40.73,"t":"2026-10-22T18:00:00Z","v":1462,"vw":40.69625},{"c":40.78,"h":40.8,"l":40.76,"n":33,"o":40.79,"t":"2026-10-22T18:05:00Z","v":1035,"vw":40.7875},{"c":40.76,"h":40.87,"l":40.76,"n":36,"o":40.87,"t":"2026-10-22T18:10:00Z","v":1010,"vw":40.807316},{"c":40.93,"h":40.93,"l":40.87,"n":38,"o":40.87,"t":"2026-10-22T18:15:00Z","v":686,"vw":40.91},{"c":40.94,"h":41.01,"l":40.93,"n":75,"o":40.98,"t":"2026-10-22T18:20:00Z","v":2570,"vw":40.973889},{"c":40.69,"h":40.91,"l":40.69,"n":31,"o":40.91,"t":"2026-10-22T18:25:00Z","v":987,"vw":40.85},{"c":40.85,"h":40.85,"l":40.73,"n":32,"o":40.73,"t":"2026-10-22T18:30:00Z","v":734,"vw":40.77},{"c":40.9,"h":40.9,"l":40.9,"n":11,"o":40.9,"t":"2026-10-22T18:35:00Z","v":238,"vw":40.9},{"c":40.72,"h":40.8,"l":40.72,"n":46,"o":40.74,"t":"2026-10-22T18:40:00Z","v":1721,"vw":40.748729},{"c":40.73,"h":40.78,"l":40.69,"n":50,"o":40.69,"t":"2026-10-22T18:45:00Z","v":1037,"vw":40.7375},{"c":40.81,"h":40.81,"l":40.77,"n":44,"o":40.78,"t":"2026-10-22T18:50:00Z","v":1252,"vw":40.7925},{"c":40.79,"h":40.79,"l":40.79,"n":6,"o":40.79,"t":"2026-10-22T18:55:00Z","v":295,"vw":40.79},{"c":40.69,"h":40.77,"l":40.64,"n":105,"o":40.77,"t":"2026-10-22T19:00:00Z","v":3283,"vw":40.718448},{"c":40.71,"h":40.83,"l":40.71,"n":40,"o":40.7451,"t":"2026-10-22T19:05:00Z","v":1500,"vw":40.748652},{"c":40.83,"h":40.94,"l":40.75,"n":52,"o":40.75,"t":"2026-10-22T19:10:00Z","v":1233,"vw":40.85},{"c":40.72,"h":40.825,"l":40.72,"n":58,"o":40.825,"t":"2026-10-22T19:15:00Z","v":1160,"vw":40.774},{"c":40.74,"h":40.88,"l":40.74,"n":76,"o":40.85,"t":"2026-10-22T19:20:00Z","v":2069,"vw":40.826667},{"c":40.69,"h":40.69,"l":40.67,"n":45,"o":40.67,"t":"2026-10-22T19:25:00Z","v":1259,"vw":40.685714},{"c":40.66,"h":40.715,"l":40.66,"n":72,"o":40.68,"t":"2026-10-22T19:30:00Z","v":2381,"vw":40.684583},{"c":40.48,"h":40.67,"l":40.48,"n":79,"o":40.67,"t":"2026-10-22T19:35:00Z","v":1749,"vw":40.587679},{"c":40.51,"h":40.6,"l":40.51,"n":85,"o":40.55,"t":"2026-10-22T19:40:00Z","v":3908,"vw":40.563132},{"c":40.57,"h":40.57,"l":40.37,"n":101,"o":40.52,"t":"2026-10-22T19:45:00Z","v":2093,"vw":40.458},{"c":40.59,"h":40.83,"l":40.55,"n":118,"o":40.58,"t":"2026-10-22T19:50:00Z","v":4327,"vw":40.6742},{"c":40.845,"h":40.96,"l":40.62,"n":676,"o":40.63,"t":"2026-10-22T19:55:00Z","v":28360,"vw":40.810126},{"c":40.88,"h":40.88,"l":40.79,"n":22,"o":40.79,"t":"2026-10-22T20:00:00Z","v":60790,"vw":40.879851}],"history":[{"c":21.4,"h":25.6235,"l":20.9001,"n":22246,"o":23.5,"t":"2024-10-25T04:00:00Z","v":3254992,"vw":22.918002},{"c":20.75,"h":21.75,"l":19.775,"n":3624,"o":21.5,"t":"2024-10-28T04:00:00Z","v":431728,"vw":20.743921},{"c":20.02,"h":20.88,"l":19.56,"n":3515,"o":20.72,"t":"2024-10-29T04:00:00Z","v":252430,"vw":20.078418},{"c":20.37,"h":20.8,"l":18.62,"n":3672,"o":19.53,"t":"2024-10-30T04:00:00Z","v":255117,"vw":19.639937},{"c":22.88,"h":23.77,"l":20.4,"n":3496,"o":21.68,"t":"2024-10-31T04:00:00Z","v":347556,"vw":22.516251},{"c":21.79,"h":24.5,"l":21.54,"n":3650,"o":22.88,"t":"2024-11-01T04:00:00Z","v":319965,"vw":23.168901},{"c":23.77,"h":24.46,"l":21.48,"n":2623,"o":22.19,"t":"2024-11-04T05:00:00Z","v":120455,"vw":23.188064},{"c":22.95,"h":24.4999,"l":22.41,"n":3206,"o":24.49,"t":"2024-11-05T05:00:00Z","v":145931,"vw":23.229965},{"c":25.62,"h":26,"l":22.75,"n":5390,"o":23.44,"t":"2024-11-06T05:00:00Z","v":330148,"vw":24.778396},{"c":26,"h":26.34,"l":25.285,"n":3006,"o":25.7,"t":"2024-11-07T05:00:00Z","v":166739,"vw":25.894163},{"c":25.91,"h":26.2,"l":25.0708,"n":1981,"o":25.97,"t":"2024-11-08T05:00:00Z","v":119260,"vw":25.959075},{"c":25.46,"h":26,"l":24.855,"n":2411,"o":25.82,"t":"2024-11-11T05:00:00Z","v":124961,"vw":25.480426},{"c":23.58,"h":25.9859,"l":23.05,"n":3949,"o":25.06,"t":"2024-11-12T05:00:00Z","v":221300,"vw":24.307626},{"c":23.21,"h":24.65,"l":23.19,"n":1884,"o":23.92,"t":"2024-11-13T05:00:00Z","v":105021,"vw":23.807715},{"c":22.38,"h":23.78,"l":22.15,"n":1476,"o":23.09,"t":"2024-11-14T05:00:00Z","v":58097,"vw":22.705049},{"c":22.53,"h":23,"l":21.4501,"n":2564,"o":22.5,"t":"2024-11-15T05:00:00Z","v":134041,"vw":22.29512},{"c":23.55,"h":24.09,"l":22.37,"n":2315,"o":22.37,"t":"2024-11-18T05:00:00Z","v":66754,"vw":23.295396},{"c":24.2,"h":24.88,"l":22.88,"n":4330,"o":23.01,"t":"2024-11-19T05:00:00Z","v":198478,"vw":23.780094},{"c":22.5,"h":25.32,"l":21.88,"n":3419,"o":24.69,"t":"2024-11-20T05:00:00Z","v":230589,"vw":22.56365},{"c":21.79,"h":23.295,"l":21.665,"n":2456,"o":22.76,"t":"2024-11-21T05:00:00Z","v":153746,"vw":22.280048},{"c":22,"h":22.155,"l":20.68,"n":3102,"o":21.6,"t":"2024-11-22T05:00:00Z","v":152465,"vw":21.535913},{"c":23.25,"h":23.49,"l":22.02,"n":3335,"o":22.02,"t":"2024-11-25T05:00:00Z","v":179971,"vw":22.754593},{"c":24.28,"h":24.99,"l":23,"n":2861,"o":23.01,"t":"2024-11-26T05:00:00Z","v":99752,"vw":24.40267},{"c":24.78,"h":24.945,"l":23.35,"n":2677,"o":24.36,"t":"2024-11-27T05:00:00Z","v":170185,"vw":24.157634},{"c":25.29,"h":26.21,"l":24.065,"n":3346,"o":24.79,"t":"2024-11-29T05:00:00Z","v":119528,"vw":25.52685},{"c":24.76,"h":25.81,"l":24.5,"n":4021,"o":25.35,"t":"2024-12-02T05:00:00Z","v":144306,"vw":25.290001},{"c":25.69,"h":26.015,"l":24.54,"n":6644,"o":24.54,"t":"2024-12-03T05:00:00Z","v":235203,"vw":25.646614},{"c":26.06,"h":27.47,"l":25.18,"n":7007,"o":25.54,"t":"2024-12-04T05:00:00Z","v":403339,"vw":26.344617},{"c":25.19,"h":26.81,"l":24.37,"n":4692,"o":26.71,"t":"2024-12-05T05:00:00Z","v":237911,"vw":25.364643},{"c":25.75,"h":25.89,"l":24.79,"n":6175,"o":24.9,"t":"2024-12-06T05:00:00Z","v":283613,"vw":25.563337},{"c":23.01,"h":26.75,"l":22.95,"n":7807,"o":26.75,"t":"2024-12-09T05:00:00Z","v":308952,"vw":23.909139},{"c":23.01,"h":23.83,"l":21.36,"n":8246,"o":22.37,"t":"2024-12-10T05:00:00Z","v":388229,"vw":22.486016},{"c":24.63,"h":24.64,"l":23,"n":3853,"o":23.175,"t":"2024-12-11T05:00:00Z","v":305820,"vw":23.862653},{"c":22.57,"h":24.99,"l":22.53,"n":3839,"o":24.99,"t":"2024-12-12T05:00:00Z","v":188144,"vw":23.564913},{"c":22.39,"h":23.15,"l":21.73,"n":5317,"o":22.34,"t":"2024-12-13T05:00:00Z","v":203065,"vw":22.600647},{"c":21.69,"h":22.935,"l":21.12,"n":5508,"o":21.95,"t":"2024-12-16T05:00:00Z","v":333183,"vw":21.836537},{"c":22.41,"h":23.31,"l":21.09,"n":6813,"o":21.34,"t":"2024-12-17T05:00:00Z","v":430780,"vw":22.266743},{"c":22.4,"h":23.46,"l":22.09,"n":6385,"o":22.13,"t":"2024-12-18T05:00:00Z","v":402246,"vw":22.6132},{"c":23.4,"h":23.5825,"l":21.95,"n":7050,"o":22.21,"t":"2024-12-19T05:00:00Z","v":818940,"vw":23.130464},{"c":24.28,"h":24.69,"l":20.609,"n":17199,"o":23.4,"t":"2024-12-20T05:00:00Z","v":4288096,"vw":24.090399},{"c":27.09,"h":28.99,"l":23.7166,"n":8097,"o":24.05,"t":"2024-12-23T05:00:00Z","v":366007,"vw":27.160946},{"c":25.9,"h":27.57,"l":24.8,"n":3155,"o":27.21,"t":"2024-12-24T05:00:00Z","v":148095,"vw":25.885554},{"c":25.76,"h":26.8,"l":25.05,"n":2676,"o":25.55,"t":"2024-12-26T05:00:00Z","v":119090,"vw":26.016098},{"c":25.33,"h":26.69,"l":24.67,"n":3611,"o":25.55,"t":"2024-12-27T05:00:00Z","v":96056,"vw":25.539253},{"c":23.23,"h":25.265,"l":22.98,"n":1920,"o":25,"t":"2024-12-30T05:00:00Z","v":135190,"vw":24.13342},{"c":22.9,"h":23.92,"l":21.97,"n":3293,"o":23.2,"t":"2024-12-31T05:00:00Z","v":143469,"vw":22.689454},{"c":21.35,"h":23.23,"l":20.61,"n":3887,"o":23.23,"t":"2025-01-02T05:00:00Z","v":184047,"vw":21.421152},{"c":23.69,"h":23.85,"l":21.43,"n":4828,"o":21.43,"t":"2025-01-03T05:00:00Z","v":216540,"vw":23.389981},{"c":22.09,"h":23.695,"l":21.255,"n":7410,"o":22.88,"t":"2025-01-06T05:00:00Z","v":184245,"vw":22.046007},{"c":20.47,"h":22.315,"l":20.09,"n":3141,"o":22.04,"t":"2025-01-07T05:00:00Z","v":151940,"vw":20.721691},{"c":20.85,"h":21.5,"l":20.11,"n":3488,"o":20.21,"t":"2025-01-08T05:00:00Z","v":172645,"vw":20.826222},{"c":17.99,"h":21.21,"l":17.71,"n":5263,"o":20.35,"t":"2025-01-10T05:00:00Z","v":207078,"vw":18.665708},{"c":17,"h":18.155,"l":16.33,"n":4823,"o":18.14,"t":"2025-01-13T05:00:00Z","v":261373,"vw":16.954434},{"c":16.96,"h":18.06,"l":15.86,"n":3636,"o":16.89,"t":"2025-01-14T05:00:00Z","v":392054,"vw":16.820728},{"c":17,"h":17.19,"l":16.4,"n":3710,"o":17.15,"t":"2025-01-15T05:00:00Z","v":129452,"vw":16.921541},{"c":16.98,"h":17.33,"l":16.6387,"n":2907,"o":17.02,"t":"2025-01-16T05:00:00Z","v":132723,"vw":16.951289},{"c":16.89,"h":17.51,"l":16.71,"n":2569,"o":17.04,"t":"2025-01-17T05:00:00Z","v":99234,"vw":16.941502},{"c":18.7,"h":19.13,"l":16.745,"n":5149,"o":17.02,"t":"2025-01-21T05:00:00Z","v":355821,"vw":17.502949},{"c":19.38,"h":20.48,"l":18.49,"n":4929,"o":18.49,"t":"2025-01-22T05:00:00Z","v":147768,"vw":19.452374},{"c":18.38,"h":19.97,"l":18.33,"n":5331,"o":19.74,"t":"2025-01-23T05:00:00Z","v":169694,"vw":18.818415},{"c":18.48,"h":18.93,"l":18.23,"n":3619,"o":18.23,"t":"2025-01-24T05:00:00Z","v":206151,"vw":18.456579},{"c":16.16,"h":19.02,"l":15.83,"n":3929,"o":19.02,"t":"2025-01-27T05:00:00Z","v":177094,"vw":16.715264},{"c":16.01,"h":17.0399,"l":15.45,"n":3814,"o":16.08,"t":"2025-01-28T05:00:00Z","v":168464,"vw":15.980103},{"c":15.55,"h":16.7,"l":15.27,"n":5458,"o":15.75,"t":"2025-01-29T05:00:00Z","v":310055,"vw":15.496678},{"c":17.71,"h":17.94,"l":15.4,"n":6396,"o":15.4,"t":"2025-01-30T05:00:00Z","v":289333,"vw":17.23365},{"c":16.91,"h":18.41,"l":16.87,"n":4646,"o":17.72,"t":"2025-01-31T05:00:00Z","v":311093,"vw":17.620718},{"c":15.61,"h":16.585,"l":15.41,"n":5396,"o":16.49,"t":"2025-02-03T05:00:00Z","v":327811,"vw":15.839104},{"c":14.54,"h":16.155,"l":13.97,"n":4518,"o":15.06,"t":"2025-02-04T05:00:00Z","v":269047,"vw":14.641307},{"c":14.39,"h":15.34,"l":14.2,"n":6090,"o":15.34,"t":"2025-02-05T05:00:00Z","v":294029,"vw":14.417179},{"c":14.21,"h":14.39,"l":13.96,"n":3715,"o":14.37,"t":"2025-02-06T05:00:00Z","v":185029,"vw":14.177971},{"c":13.09,"h":14.25,"l":12.96,"n":4210,"o":14.22,"t":"2025-02-07T05:00:00Z","v":193274,"vw":13.273536},{"c":13.17,"h":13.17,"l":11.775,"n":4169,"o":12.9,"t":"2025-02-10T05:00:00Z","v":423024,"vw":12.614852},{"c":11.38,"h":12.97,"l":11.275,"n":4625,"o":12.97,"t":"2025-02-11T05:00:00Z","v":317169,"vw":11.992622},{"c":11.32,"h":11.36,"l":10.34,"n":4632,"o":10.95,"t":"2025-02-12T05:00:00Z","v":404510,"vw":10.809022},{"c":11.55,"h":12.22,"l":11.28,"n":4734,"o":11.43,"t":"2025-02-13T05:00:00Z","v":291179,"vw":11.77193},{"c":12.96,"h":13.19,"l":11.405,"n":3188,"o":12,"t":"2025-02-14T05:00:00Z","v":199071,"vw":12.610351},{"c":6.87,"h":6.89,"l":4.17,"n":53356,"o":4.17,"t":"2025-02-18T05:00:00Z","v":8624992,"vw":5.08306},{"c":5.55,"h":7,"l":5.3,"n":16539,"o":6.82,"t":"2025-02-19T05:00:00Z","v":1527542,"vw":5.720295},{"c":5.89,"h":6.22,"l":5.21,"n":12444,"o":5.48,"t":"2025-02-20T05:00:00Z","v":1459124,"vw":5.861689},{"c":5.8,"h":6.2225,"l":5.641,"n":8177,"o":6.06,"t":"2025-02-21T05:00:00Z","v":1170862,"vw":5.885859},{"c":5.73,"h":6.5,"l":5.71,"n":7585,"o":6.23,"t":"2025-02-24T05:00:00Z","v":692341,"vw":6.09535},{"c":5.52,"h":5.9879,"l":5.5,"n":5504,"o":5.85,"t":"2025-02-25T05:00:00Z","v":451756,"vw":5.699768},{"c":5.7,"h":5.88,"l":5.47,"n":4919,"o":5.52,"t":"2025-02-26T05:00:00Z","v":358992,"vw":5.739352},{"c":5.8,"h":6.035,"l":5.64,"n":3975,"o":5.74,"t":"2025-02-27T05:00:00Z","v":265839,"vw":5.837129},{"c":6.47,"h":6.65,"l":5.95,"n":5750,"o":6.06,"t":"2025-02-28T05:00:00Z","v":725570,"vw":6.422296},{"c":6.06,"h":6.53,"l":5.88,"n":7370,"o":6.28,"t":"2025-03-03T05:00:00Z","v":634365,"vw":6.138886},{"c":6.16,"h":6.44,"l":5.9293,"n":5480,"o":5.98,"t":"2025-03-04T05:00:00Z","v":497315,"vw":6.267973},{"c":5.93,"h":6.7,"l":5.67,"n":8252,"o":6.21,"t":"2025-03-05T05:00:00Z","v":858269,"vw":5.910599},{"c":6.36,"h":6.36,"l":5.59,"n":7227,"o":5.84,"t":"2025-03-06T05:00:00Z","v":698448,"vw":6.01528},{"c":6.43,"h":7.1,"l":6.31,"n":7014,"o":6.58,"t":"2025-03-07T05:00:00Z","v":674991,"vw":6.54331},{"c":5.87,"h":6.5477,"l":5.75,"n":6912,"o":6.31,"t":"2025-03-10T04:00:00Z","v":769069,"vw":5.86445},{"c":6.68,"h":6.74,"l":5.7721,"n":6723,"o":5.97,"t":"2025-03-11T04:00:00Z","v":689084,"vw":6.142622},{"c":6.74,"h":6.92,"l":6.4,"n":4442,"o":6.73,"t":"2025-03-12T04:00:00Z","v":326279,"vw":6.685122},{"c":6.39,"h":6.89,"l":6.12,"n":3678,"o":6.75,"t":"2025-03-13T04:00:00Z","v":289575,"vw":6.402228},{"c":6.3,"h":6.73,"l":6.225,"n":3380,"o":6.49,"t":"2025-03-14T04:00:00Z","v":321737,"vw":6.411085},{"c":6.34,"h":6.81,"l":6.2001,"n":3121,"o":6.22,"t":"2025-03-17T04:00:00Z","v":249950,"vw":6.429314},{"c":6.24,"h":6.65,"l":6.11,"n":3784,"o":6.3,"t":"2025-03-18T04:00:00Z","v":284859,"vw":6.246683},{"c":6.55,"h":6.625,"l":6.22,"n":3035,"o":6.22,"t":"2025-03-19T04:00:00Z","v":312914,"vw":6.498562},{"c":6.15,"h":6.68,"l":6.15,"n":3565,"o":6.43,"t":"2025-03-20T04:00:00Z","v":311115,"vw":6.373913},{"c":5.92,"h":6.17,"l":5.9,"n":3857,"o":6.07,"t":"2025-03-21T04:00:00Z","v":325267,"vw":5.959759},{"c":6.37,"h":6.44,"l":5.92,"n":2500,"o":5.94,"t":"2025-03-24T04:00:00Z","v":157900,"vw":6.266784},{"c":6.1,"h":6.435,"l":6.08,"n":3261,"o":6.38,"t":"2025-03-25T04:00:00Z","v":220641,"vw":6.167286},{"c":6.14,"h":6.27,"l":5.95,"n":3863,"o":6.04,"t":"2025-03-26T04:00:00Z","v":326894,"vw":6.125941},{"c":6.29,"h":6.425,"l":5.92,"n":3636,"o":6.22,"t":"2025-03-27T04:00:00Z","v":239669,"vw":6.144835},{"c":6.1,"h":6.44,"l":5.9,"n":2698,"o":5.93,"t":"2025-03-28T04:00:00Z","v":214364,"vw":6.072113},{"c":5.79,"h":5.995,"l":5.405,"n":4643,"o":5.95,"t":"2025-03-31T04:00:00Z","v":375023,"vw":5.708759},{"c":5.02,"h":5.78,"l":5.01,"n":5371,"o":5.78,"t":"2025-04-01T04:00:00Z","v":703530,"vw":5.266162},{"c":5.495,"h":5.625,"l":4.88,"n":3530,"o":4.91,"t":"2025-04-02T04:00:00Z","v":204112,"vw":5.396359},{"c":5.8,"h":5.84,"l":5.1,"n":5419,"o":5.21,"t":"2025-04-03T04:00:00Z","v":409968,"vw":5.611762},{"c":5.48,"h":5.68,"l":5.08,"n":3963,"o":5.56,"t":"2025-04-04T04:00:00Z","v":265918,"vw":5.433171},{"c":5.38,"h":5.81,"l":5.0819,"n":2949,"o":5.25,"t":"2025-04-07T04:00:00Z","v":187660,"vw":5.414434},{"c":5.02,"h":5.59,"l":4.89,"n":3136,"o":5.52,"t":"2025-04-08T04:00:00Z","v":206391,"vw":5.117598},{"c":5.61,"h":5.67,"l":4.66,"n":2839,"o":4.92,"t":"2025-04-09T04:00:00Z","v":240044,"vw":5.392979},{"c":5.16,"h":5.48,"l":4.91,"n":4557,"o":5.48,"t":"2025-04-10T04:00:00Z","v":236979,"vw":5.09442},{"c":5.72,"h":5.77,"l":5.1201,"n":2175,"o":5.16,"t":"2025-04-11T04:00:00Z","v":122373,"vw":5.554865},{"c":6.07,"h":6.16,"l":5.51,"n":4014,"o":5.83,"t":"2025-04-14T04:00:00Z","v":189647,"vw":5.982962},{"c":6.29,"h":6.34,"l":5.99,"n":2801,"o":6.07,"t":"2025-04-15T04:00:00Z","v":172190,"vw":6.189559},{"c":5.99,"h":6.25,"l":5.815,"n":3444,"o":6.25,"t":"2025-04-16T04:00:00Z","v":128631,"vw":5.983579},{"c":5.9,"h":6.21,"l":5.86,"n":4657,"o":5.99,"t":"2025-04-17T04:00:00Z","v":211957,"vw":5.981723},{"c":5.87,"h":6.12,"l":5.75,"n":3824,"o":5.81,"t":"2025-04-21T04:00:00Z","v":137312,"vw":5.940704},{"c":5.97,"h":6.12,"l":5.73,"n":3336,"o":5.97,"t":"2025-04-22T04:00:00Z","v":190524,"vw":5.954196},{"c":6.14,"h":6.377,"l":6.06,"n":5342,"o":6.2,"t":"2025-04-23T04:00:00Z","v":233199,"vw":6.207052},{"c":6.46,"h":6.525,"l":6.09,"n":3456,"o":6.2,"t":"2025-04-24T04:00:00Z","v":162002,"vw":6.383471},{"c":6.46,"h":6.47,"l":6.18,"n":3961,"o":6.35,"t":"2025-04-25T04:00:00Z","v":173738,"vw":6.373685},{"c":7,"h":7,"l":6.45,"n":3906,"o":6.5,"t":"2025-04-28T04:00:00Z","v":217088,"vw":6.811659},{"c":6.93,"h":7.22,"l":6.85,"n":4407,"o":7.01,"t":"2025-04-29T04:00:00Z","v":179764,"vw":6.985365},{"c":6.96,"h":7.115,"l":6.61,"n":4056,"o":6.89,"t":"2025-04-30T04:00:00Z","v":285976,"vw":6.889484},{"c":7.14,"h":7.39,"l":6.715,"n":3951,"o":6.97,"t":"2025-05-01T04:00:00Z","v":210650,"vw":7.154861},{"c":7.48,"h":7.75,"l":7.16,"n":4309,"o":7.21,"t":"2025-05-02T04:00:00Z","v":202865,"vw":7.516219},{"c":7.16,"h":7.5813,"l":7.11,"n":2623,"o":7.43,"t":"2025-05-05T04:00:00Z","v":113123,"vw":7.24465},{"c":6.45,"h":7.04,"l":6.415,"n":4577,"o":7.04,"t":"2025-05-06T04:00:00Z","v":223178,"vw":6.572023},{"c":7.05,"h":7.13,"l":6.4501,"n":3841,"o":6.56,"t":"2025-05-07T04:00:00Z","v":178290,"vw":6.930663},{"c":6.95,"h":7.15,"l":6.755,"n":4350,"o":7.1,"t":"2025-05-08T04:00:00Z","v":243090,"vw":7.018369},{"c":6.69,"h":7.1591,"l":6.65,"n":2687,"o":6.96,"t":"2025-05-09T04:00:00Z","v":164758,"vw":6.775869},{"c":6.98,"h":7.17,"l":6.7554,"n":3147,"o":6.94,"t":"2025-05-12T04:00:00Z","v":217544,"vw":6.961252},{"c":6.73,"h":7.15,"l":6.44,"n":3771,"o":7.15,"t":"2025-05-13T04:00:00Z","v":227944,"vw":6.691774},{"c":10.16,"h":11.36,"l":8.51,"n":351764,"o":10.82,"t":"2025-05-14T04:00:00Z","v":37815761,"vw":9.984352},{"c":10.12,"h":10.4,"l":9.0614,"n":29745,"o":9.81,"t":"2025-05-15T04:00:00Z","v":3360370,"vw":9.825541},{"c":9.84,"h":10.87,"l":9.52,"n":21358,"o":10.57,"t":"2025-05-16T04:00:00Z","v":2334234,"vw":9.968445},{"c":9.97,"h":10.1763,"l":9.42,"n":9823,"o":9.71,"t":"2025-05-19T04:00:00Z","v":1079900,"vw":9.884243},{"c":9.42,"h":10.058,"l":9.33,"n":10721,"o":9.96,"t":"2025-05-20T04:00:00Z","v":934087,"vw":9.546835},{"c":9.06,"h":9.63,"l":8.89,"n":10062,"o":9.34,"t":"2025-05-21T04:00:00Z","v":703648,"vw":9.184628},{"c":9.48,"h":9.71,"l":8.86,"n":10471,"o":9.04,"t":"2025-05-22T04:00:00Z","v":701656,"vw":9.439113},{"c":9.19,"h":9.5199,"l":9.045,"n":7057,"o":9.31,"t":"2025-05-23T04:00:00Z","v":373197,"vw":9.263871},{"c":9.65,"h":9.915,"l":9.295,"n":11467,"o":9.335,"t":"2025-05-27T04:00:00Z","v":874017,"vw":9.632507},{"c":9.72,"h":9.98,"l":9.41,"n":6559,"o":9.64,"t":"2025-05-28T04:00:00Z","v":372651,"vw":9.7232},{"c":9.86,"h":10.1056,"l":9.64,"n":7683,"o":9.8,"t":"2025-05-29T04:00:00Z","v":431513,"vw":9.888503},{"c":9.25,"h":9.84,"l":9.1101,"n":6123,"o":9.84,"t":"2025-05-30T04:00:00Z","v":796439,"vw":9.361008},{"c":9.93,"h":10.23,"l":9.2804,"n":9655,"o":9.33,"t":"2025-06-02T04:00:00Z","v":627541,"vw":9.849615},{"c":9.97,"h":10.125,"l":9.8,"n":5918,"o":10.01,"t":"2025-06-03T04:00:00Z","v":306907,"vw":9.936727},{"c":9.97,"h":10.3394,"l":9.89,"n":7102,"o":10.05,"t":"2025-06-04T04:00:00Z","v":437693,"vw":10.072782},{"c":10.52,"h":10.83,"l":9.7,"n":14628,"o":9.97,"t":"2025-06-05T04:00:00Z","v":1003128,"vw":10.38649},{"c":10.21,"h":10.98,"l":9.9,"n":9184,"o":10.77,"t":"2025-06-06T04:00:00Z","v":842194,"vw":10.333641},{"c":10.11,"h":10.3,"l":9.89,"n":4672,"o":10.3,"t":"2025-06-09T04:00:00Z","v":382611,"vw":10.121705},{"c":10.28,"h":10.34,"l":9.92,"n":6459,"o":10.22,"t":"2025-06-10T04:00:00Z","v":469405,"vw":10.176106},{"c":10.28,"h":10.605,"l":9.96,"n":7844,"o":10.3,"t":"2025-06-11T04:00:00Z","v":498505,"vw":10.228724},{"c":10.41,"h":10.6925,"l":10.24,"n":4763,"o":10.33,"t":"2025-06-12T04:00:00Z","v":426924,"vw":10.432084},{"c":10.17,"h":10.42,"l":10,"n":5920,"o":10.12,"t":"2025-06-13T04:00:00Z","v":299115,"vw":10.21006},{"c":10.54,"h":10.565,"l":10.08,"n":4745,"o":10.16,"t":"2025-06-16T04:00:00Z","v":345499,"vw":10.399125},{"c":10.24,"h":10.555,"l":10.18,"n":5905,"o":10.232,"t":"2025-06-17T04:00:00Z","v":536324,"vw":10.335376},{"c":10.49,"h":10.6,"l":9.8515,"n":6269,"o":10.22,"t":"2025-06-18T04:00:00Z","v":490258,"vw":10.390887},{"c":10.47,"h":10.75,"l":9.96,"n":9581,"o":10.5,"t":"2025-06-20T04:00:00Z","v":967609,"vw":10.415623},{"c":10.53,"h":11.35,"l":10.23,"n":6467,"o":10.44,"t":"2025-06-23T04:00:00Z","v":537462,"vw":10.659354},{"c":10.71,"h":10.95,"l":10.46,"n":5815,"o":10.66,"t":"2025-06-24T04:00:00Z","v":559572,"vw":10.691552},{"c":10.73,"h":10.9263,"l":10.33,"n":5453,"o":10.75,"t":"2025-06-25T04:00:00Z","v":438038,"vw":10.695007},{"c":10.87,"h":11.1641,"l":10.61,"n":6155,"o":10.72,"t":"2025-06-26T04:00:00Z","v":395280,"vw":10.866136},{"c":10.51,"h":10.9674,"l":10.26,"n":5977,"o":10.88,"t":"2025-06-27T04:00:00Z","v":1124017,"vw":10.526417},{"c":10.57,"h":10.72,"l":10.3,"n":5163,"o":10.54,"t":"2025-06-30T04:00:00Z","v":321089,"vw":10.542216},{"c":10.6,"h":10.88,"l":10.3,"n":5233,"o":10.55,"t":"2025-07-01T04:00:00Z","v":398680,"vw":10.646139},{"c":11.4,"h":11.41,"l":10.48,"n":7022,"o":10.55,"t":"2025-07-02T04:00:00Z","v":753740,"vw":11.166933},{"c":11.37,"h":11.4899,"l":11.045,"n":2998,"o":11.39,"t":"2025-07-03T04:00:00Z","v":187930,"vw":11.274091},{"c":10.85,"h":11.33,"l":10.8,"n":6332,"o":11.3,"t":"2025-07-07T04:00:00Z","v":319028,"vw":10.987738},{"c":11.34,"h":11.42,"l":10.87,"n":3833,"o":10.98,"t":"2025-07-08T04:00:00Z","v":253923,"vw":11.245763},{"c":11.72,"h":11.74,"l":11.19,"n":4401,"o":11.39,"t":"2025-07-09T04:00:00Z","v":221968,"vw":11.500616},{"c":11.68,"h":11.765,"l":11.495,"n":4242,"o":11.73,"t":"2025-07-10T04:00:00Z","v":220815,"vw":11.637488},{"c":11.73,"h":12.005,"l":11.6,"n":3692,"o":11.62,"t":"2025-07-11T04:00:00Z","v":240438,"vw":11.77768},{"c":12.01,"h":12.2,"l":11.5201,"n":5219,"o":11.8,"t":"2025-07-14T04:00:00Z","v":270044,"vw":11.959116},{"c":11.67,"h":12.25,"l":11.63,"n":3946,"o":12.2,"t":"2025-07-15T04:00:00Z","v":209473,"vw":11.809877},{"c":11.99,"h":12.11,"l":11.55,"n":4329,"o":11.77,"t":"2025-07-16T04:00:00Z","v":222865,"vw":11.874073},{"c":12.62,"h":12.66,"l":11.95,"n":4017,"o":12.02,"t":"2025-07-17T04:00:00Z","v":207656,"vw":12.438357},{"c":12.55,"h":13,"l":12.47,"n":4357,"o":12.75,"t":"2025-07-18T04:00:00Z","v":237292,"vw":12.742921},{"c":12.31,"h":13,"l":12.29,"n":4295,"o":12.63,"t":"2025-07-21T04:00:00Z","v":189706,"vw":12.536517},{"c":12.47,"h":12.5,"l":12.025,"n":2832,"o":12.27,"t":"2025-07-22T04:00:00Z","v":150277,"vw":12.355546},{"c":13.53,"h":13.54,"l":12.56,"n":4827,"o":12.68,"t":"2025-07-23T04:00:00Z","v":299672,"vw":13.224358},{"c":13.56,"h":14,"l":13.4446,"n":4101,"o":13.59,"t":"2025-07-24T04:00:00Z","v":221508,"vw":13.684209},{"c":13.88,"h":13.94,"l":13.3,"n":3466,"o":13.71,"t":"2025-07-25T04:00:00Z","v":203957,"vw":13.631326},{"c":13.83,"h":14.21,"l":13.66,"n":3279,"o":14.02,"t":"2025-07-28T04:00:00Z","v":143195,"vw":13.813243},{"c":12.75,"h":13.29,"l":12.25,"n":4984,"o":13.29,"t":"2025-07-29T04:00:00Z","v":329881,"vw":12.819234},{"c":12.64,"h":13.13,"l":12.3302,"n":5112,"o":12.9,"t":"2025-07-30T04:00:00Z","v":241695,"vw":12.721092},{"c":12.41,"h":12.77,"l":12.355,"n":2777,"o":12.62,"t":"2025-07-31T04:00:00Z","v":128104,"vw":12.507075},{"c":12.21,"h":12.285,"l":11.8,"n":5486,"o":12.25,"t":"2025-08-01T04:00:00Z","v":225283,"vw":12.109785},{"c":11.84,"h":12.23,"l":11.69,"n":4360,"o":12.23,"t":"2025-08-04T04:00:00Z","v":203957,"vw":11.987528},{"c":11.65,"h":11.83,"l":11.5025,"n":3614,"o":11.76,"t":"2025-08-05T04:00:00Z","v":181482,"vw":11.651314},{"c":11.75,"h":11.76,"l":11.32,"n":4495,"o":11.64,"t":"2025-08-06T04:00:00Z","v":197711,"vw":11.507826},{"c":11.7,"h":11.96,"l":11.5,"n":3220,"o":11.93,"t":"2025-08-07T04:00:00Z","v":104252,"vw":11.676854},{"c":11.69,"h":11.78,"l":11.4671,"n":3567,"o":11.75,"t":"2025-08-08T04:00:00Z","v":141022,"vw":11.67241},{"c":11.49,"h":11.9327,"l":11.47,"n":3034,"o":11.69,"t":"2025-08-11T04:00:00Z","v":118603,"vw":11.634855},{"c":11.2,"h":11.35,"l":10.6161,"n":4947,"o":11,"t":"2025-08-12T04:00:00Z","v":253722,"vw":11.096768},{"c":11.69,"h":12.1,"l":11.35,"n":6567,"o":11.36,"t":"2025-08-13T04:00:00Z","v":708017,"vw":11.645081},{"c":11.68,"h":11.71,"l":11.47,"n":5230,"o":11.52,"t":"2025-08-14T04:00:00Z","v":172586,"vw":11.63239},{"c":11.72,"h":11.98,"l":11.455,"n":6153,"o":11.76,"t":"2025-08-15T04:00:00Z","v":388066,"vw":11.688039},{"c":11.59,"h":11.87,"l":11.57,"n":5427,"o":11.73,"t":"2025-08-18T04:00:00Z","v":249232,"vw":11.679984},{"c":10.93,"h":11.69,"l":10.91,"n":4657,"o":11.52,"t":"2025-08-19T04:00:00Z","v":279424,"vw":11.075779},{"c":11.09,"h":11.375,"l":10.74,"n":4512,"o":10.92,"t":"2025-08-20T04:00:00Z","v":164647,"vw":11.103371},{"c":11.7,"h":11.72,"l":10.9062,"n":3486,"o":11.08,"t":"2025-08-21T04:00:00Z","v":142826,"vw":11.41786},{"c":11.99,"h":12.74,"l":11.73,"n":6476,"o":11.84,"t":"2025-08-22T04:00:00Z","v":362954,"vw":12.18476},{"c":11.96,"h":12.53,"l":11.91,"n":4836,"o":12.01,"t":"2025-08-25T04:00:00Z","v":243972,"vw":12.115673},{"c":12.7,"h":12.755,"l":11.97,"n":4341,"o":11.97,"t":"2025-08-26T04:00:00Z","v":119264,"vw":12.465082},{"c":12.625,"h":12.87,"l":12.4686,"n":3866,"o":12.72,"t":"2025-08-27T04:00:00Z","v":195700,"vw":12.658831},{"c":12.28,"h":12.755,"l":12.265,"n":3471,"o":12.67,"t":"2025-08-28T04:00:00Z","v":187650,"vw":12.481407},{"c":12.1,"h":12.295,"l":11.7,"n":4455,"o":12.24,"t":"2025-08-29T04:00:00Z","v":197698,"vw":11.957541},{"c":12.34,"h":12.42,"l":11.98,"n":2847,"o":12.08,"t":"2025-09-02T04:00:00Z","v":115717,"vw":12.265172},{"c":14.08,"h":14.39,"l":12.325,"n":10317,"o":12.34,"t":"2025-09-03T04:00:00Z","v":798365,"vw":13.676713},{"c":14.12,"h":14.37,"l":13.745,"n":7306,"o":14.2,"t":"2025-09-04T04:00:00Z","v":355298,"vw":14.014352},{"c":14.43,"h":14.6226,"l":13.98,"n":4899,"o":14.35,"t":"2025-09-05T04:00:00Z","v":202073,"vw":14.35448},{"c":14.67,"h":14.765,"l":14.2152,"n":4861,"o":14.46,"t":"2025-09-08T04:00:00Z","v":182123,"vw":14.565602},{"c":15.22,"h":15.26,"l":14.38,"n":4534,"o":14.68,"t":"2025-09-09T04:00:00Z","v":156745,"vw":14.991011},{"c":14.72,"h":15.5,"l":14.577,"n":5144,"o":15.35,"t":"2025-09-10T04:00:00Z","v":206512,"vw":14.796924},{"c":14.42,"h":14.82,"l":13.67,"n":5268,"o":14.72,"t":"2025-09-11T04:00:00Z","v":251777,"vw":14.30442},{"c":14.28,"h":14.5,"l":14.1103,"n":3909,"o":14.41,"t":"2025-09-12T04:00:00Z","v":161931,"vw":14.298901},{"c":14.47,"h":14.51,"l":14,"n":4403,"o":14.21,"t":"2025-09-15T04:00:00Z","v":165690,"vw":14.276459},{"c":14.44,"h":14.69,"l":14.36,"n":3642,"o":14.46,"t":"2025-09-16T04:00:00Z","v":118802,"vw":14.483063},{"c":14.39,"h":14.91,"l":14.35,"n":4644,"o":14.5,"t":"2025-09-17T04:00:00Z","v":186401,"vw":14.553036},{"c":15.94,"h":15.98,"l":14.5202,"n":6119,"o":14.58,"t":"2025-09-18T04:00:00Z","v":259151,"vw":15.493979},{"c":15.7,"h":16.12,"l":15.5,"n":5018,"o":15.99,"t":"2025-09-19T04:00:00Z","v":653479,"vw":15.72454},{"c":16,"h":16.2,"l":15.41,"n":4277,"o":15.65,"t":"2025-09-22T04:00:00Z","v":205824,"vw":15.939946},{"c":16.06,"h":16.6,"l":15.86,"n":4230,"o":16,"t":"2025-09-23T04:00:00Z","v":162382,"vw":16.132556},{"c":16.91,"h":17.03,"l":16.24,"n":7247,"o":16.24,"t":"2025-09-24T04:00:00Z","v":308671,"vw":16.742272},{"c":16.75,"h":16.82,"l":16.215,"n":3903,"o":16.62,"t":"2025-09-25T04:00:00Z","v":161729,"vw":16.627213},{"c":17.45,"h":17.64,"l":16.649,"n":5260,"o":16.73,"t":"2025-09-26T04:00:00Z","v":148808,"vw":17.333888},{"c":18.15,"h":18.6255,"l":17.33,"n":9025,"o":17.6,"t":"2025-09-29T04:00:00Z","v":277095,"vw":18.140972},{"c":18.81,"h":18.989,"l":18.04,"n":5873,"o":18.04,"t":"2025-09-30T04:00:00Z","v":481850,"vw":18.69353},{"c":19,"h":19.8,"l":18.635,"n":7883,"o":18.84,"t":"2025-10-01T04:00:00Z","v":551306,"vw":19.309065},{"c":20.15,"h":20.38,"l":18.55,"n":5704,"o":19.05,"t":"2025-10-02T04:00:00Z","v":355493,"vw":19.425082},{"c":20.68,"h":20.93,"l":19.95,"n":6572,"o":20.15,"t":"2025-10-03T04:00:00Z","v":309292,"vw":20.586189},{"c":20.8,"h":21.81,"l":20.55,"n":8506,"o":20.68,"t":"2025-10-06T04:00:00Z","v":536419,"vw":21.080237},{"c":21.01,"h":21.57,"l":20.175,"n":8353,"o":20.79,"t":"2025-10-07T04:00:00Z","v":449906,"vw":20.855745},{"c":22.49,"h":23.109,"l":20.41,"n":7088,"o":21.09,"t":"2025-10-08T04:00:00Z","v":537730,"vw":22.52261},{"c":23.14,"h":23.61,"l":22.3,"n":7757,"o":22.45,"t":"2025-10-09T04:00:00Z","v":409975,"vw":22.996641},{"c":23.07,"h":23.29,"l":20.7151,"n":9568,"o":21.93,"t":"2025-10-10T04:00:00Z","v":536425,"vw":22.306225},{"c":24.09,"h":24.92,"l":22.635,"n":7531,"o":23.07,"t":"2025-10-13T04:00:00Z","v":339939,"vw":24.197352},{"c":23.3,"h":24.18,"l":22.6579,"n":7555,"o":23.97,"t":"2025-10-14T04:00:00Z","v":363708,"vw":23.242241},{"c":23.33,"h":23.81,"l":22.65,"n":7017,"o":23.59,"t":"2025-10-15T04:00:00Z","v":534856,"vw":23.300527},{"c":22.565,"h":24,"l":22.37,"n":4900,"o":23.65,"t":"2025-10-16T04:00:00Z","v":286585,"vw":23.000117},{"c":22.06,"h":22.56,"l":21.31,"n":5677,"o":22.52,"t":"2025-10-17T04:00:00Z","v":279630,"vw":21.851985},{"c":22.44,"h":22.9346,"l":21.89,"n":4572,"o":22.36,"t":"2025-10-20T04:00:00Z","v":195825,"vw":22.542175},{"c":21.31,"h":22.52,"l":20.93,"n":3987,"o":22.52,"t":"2025-10-21T04:00:00Z","v":116890,"vw":21.443669},{"c":22,"h":22.2,"l":20.8167,"n":4871,"o":21.27,"t":"2025-10-22T04:00:00Z","v":404535,"vw":21.630126},{"c":21.79,"h":22.45,"l":21.1,"n":4151,"o":22.09,"t":"2025-10-23T04:00:00Z","v":371117,"vw":21.441671},{"c":21.67,"h":22.3029,"l":21.51,"n":2792,"o":22.12,"t":"2025-10-24T04:00:00Z","v":144720,"vw":21.885183},{"c":22.62,"h":23.4499,"l":21.62,"n":5508,"o":22.01,"t":"2025-10-27T04:00:00Z","v":512761,"vw":22.473146},{"c":22.32,"h":22.66,"l":21.68,"n":4258,"o":22.62,"t":"2025-10-28T04:00:00Z","v":161691,"vw":22.209728},{"c":21.94,"h":22.36,"l":21.4,"n":4546,"o":22.34,"t":"2025-10-29T04:00:00Z","v":411947,"vw":21.857155},{"c":21.49,"h":22.41,"l":21.2,"n":3586,"o":21.4,"t":"2025-10-30T04:00:00Z","v":139473,"vw":21.560214},{"c":20.6,"h":21.49,"l":20.03,"n":4063,"o":21.49,"t":"2025-10-31T04:00:00Z","v":160221,"vw":20.67411},{"c":20.05,"h":20.71,"l":19.6,"n":5247,"o":20.42,"t":"2025-11-03T05:00:00Z","v":213483,"vw":20.111159},{"c":19.46,"h":19.7,"l":19.102,"n":4375,"o":19.48,"t":"2025-11-04T05:00:00Z","v":188849,"vw":19.406586},{"c":19.13,"h":19.4853,"l":18.88,"n":3745,"o":19.41,"t":"2025-11-05T05:00:00Z","v":308486,"vw":19.142808},{"c":18.8,"h":19.5,"l":18.65,"n":4777,"o":18.96,"t":"2025-11-06T05:00:00Z","v":179943,"vw":18.917714},{"c":18.51,"h":18.56,"l":17.55,"n":4374,"o":18.47,"t":"2025-11-07T05:00:00Z","v":182158,"vw":18.101508},{"c":18.1,"h":20.05,"l":17.98,"n":6679,"o":18.79,"t":"2025-11-10T05:00:00Z","v":316207,"vw":18.425643},{"c":19.24,"h":19.74,"l":18.19,"n":6265,"o":18.34,"t":"2025-11-11T05:00:00Z","v":276739,"vw":19.185196},{"c":19.23,"h":19.815,"l":18.85,"n":5562,"o":19.32,"t":"2025-11-12T05:00:00Z","v":214881,"vw":19.220089},{"c":19.24,"h":19.35,"l":18.64,"n":4300,"o":19.23,"t":"2025-11-13T05:00:00Z","v":150945,"vw":19.099515},{"c":23.265,"h":23.99,"l":19.69,"n":15768,"o":19.69,"t":"2025-11-14T05:00:00Z","v":1521781,"vw":22.276914},{"c":21.64,"h":23.15,"l":21.5736,"n":9731,"o":22.68,"t":"2025-11-17T05:00:00Z","v":462715,"vw":22.051141},{"c":21.69,"h":22.425,"l":21.31,"n":6015,"o":21.73,"t":"2025-11-18T05:00:00Z","v":331934,"vw":21.681171},{"c":23.1,"h":23.8,"l":21.625,"n":7221,"o":21.77,"t":"2025-11-19T05:00:00Z","v":390471,"vw":23.122334},{"c":23.77,"h":24.44,"l":23.31,"n":5905,"o":23.36,"t":"2025-11-20T05:00:00Z","v":277033,"vw":23.760245},{"c":25.56,"h":26.255,"l":23.55,"n":5509,"o":23.64,"t":"2025-11-21T05:00:00Z","v":345498,"vw":25.201329},{"c":28.51,"h":29.43,"l":26.28,"n":8690,"o":26.28,"t":"2025-11-24T05:00:00Z","v":546631,"vw":28.255563},{"c":27.97,"h":28.7,"l":26.805,"n":7772,"o":28.7,"t":"2025-11-25T05:00:00Z","v":360570,"vw":27.535678},{"c":29.57,"h":29.735,"l":26.55,"n":9084,"o":28,"t":"2025-11-26T05:00:00Z","v":681184,"vw":28.329463},{"c":29.02,"h":29.685,"l":28.0702,"n":4536,"o":29.63,"t":"2025-11-28T05:00:00Z","v":295178,"vw":28.75},{"c":27.62,"h":29.14,"l":27.55,"n":6715,"o":28.81,"t":"2025-12-01T05:00:00Z","v":286062,"vw":28.188586},{"c":26.17,"h":27.98,"l":26.12,"n":6096,"o":27.71,"t":"2025-12-02T05:00:00Z","v":282191,"vw":26.700357},{"c":26.55,"h":26.65,"l":25.46,"n":5908,"o":26.12,"t":"2025-12-03T05:00:00Z","v":290344,"vw":26.343599},{"c":26.16,"h":26.8,"l":25.7401,"n":4443,"o":26.4,"t":"2025-12-04T05:00:00Z","v":177915,"vw":26.195534},{"c":26.76,"h":26.87,"l":25.71,"n":6028,"o":26.43,"t":"2025-12-05T05:00:00Z","v":346916,"vw":26.184267},{"c":25.96,"h":27.49,"l":25.83,"n":9341,"o":27.14,"t":"2025-12-08T05:00:00Z","v":423927,"vw":26.486552},{"c":25.49,"h":26.4,"l":25.24,"n":5226,"o":25.96,"t":"2025-12-09T05:00:00Z","v":182613,"vw":25.52168},{"c":25.64,"h":26.01,"l":24.63,"n":7190,"o":25.56,"t":"2025-12-10T05:00:00Z","v":346735,"vw":25.360845},{"c":26.21,"h":26.7,"l":24.7694,"n":5320,"o":25.6,"t":"2025-12-11T05:00:00Z","v":219534,"vw":25.754487},{"c":25.44,"h":26.49,"l":25.35,"n":5204,"o":26.47,"t":"2025-12-12T05:00:00Z","v":164887,"vw":25.628042},{"c":27.18,"h":27.78,"l":25.7,"n":8348,"o":25.7,"t":"2025-12-15T05:00:00Z","v":340908,"vw":27.014026},{"c":26.23,"h":28.43,"l":26.19,"n":5791,"o":26.94,"t":"2025-12-16T05:00:00Z","v":253502,"vw":26.922932},{"c":26.55,"h":26.76,"l":25.4,"n":5679,"o":26.33,"t":"2025-12-17T05:00:00Z","v":287708,"vw":26.155117},{"c":27.54,"h":28.1228,"l":26.32,"n":6946,"o":26.95,"t":"2025-12-18T05:00:00Z","v":301805,"vw":27.138034},{"c":29.58,"h":30.5,"l":28.5,"n":6745,"o":28.54,"t":"2025-12-19T05:00:00Z","v":915694,"vw":29.592654},{"c":29.47,"h":29.88,"l":28.61,"n":4088,"o":29.65,"t":"2025-12-22T05:00:00Z","v":189605,"vw":29.3657},{"c":28.23,"h":29.5,"l":27.925,"n":5095,"o":29,"t":"2025-12-23T05:00:00Z","v":263980,"vw":28.512745},{"c":29.47,"h":29.655,"l":28.2579,"n":2242,"o":28.34,"t":"2025-12-24T05:00:00Z","v":113996,"vw":29.277697},{"c":28.62,"h":29.06,"l":28.1001,"n":3215,"o":29,"t":"2025-12-26T05:00:00Z","v":118192,"vw":28.619726},{"c":28.38,"h":29.23,"l":28.31,"n":3624,"o":28.31,"t":"2025-12-29T05:00:00Z","v":126079,"vw":28.566998},{"c":27.78,"h":28.495,"l":27.5051,"n":3613,"o":28.44,"t":"2025-12-30T05:00:00Z","v":143421,"vw":27.815521},{"c":27.88,"h":28.32,"l":27.5,"n":3399,"o":27.62,"t":"2025-12-31T05:00:00Z","v":168877,"vw":27.840432},{"c":27.98,"h":29,"l":27.72,"n":6500,"o":28.2,"t":"2026-01-02T05:00:00Z","v":255610,"vw":28.344508},{"c":26.79,"h":28.47,"l":26.2,"n":4839,"o":28.47,"t":"2026-01-05T05:00:00Z","v":230660,"vw":26.995533},{"c":25.45,"h":27.0875,"l":25.24,"n":6091,"o":26.79,"t":"2026-01-06T05:00:00Z","v":316483,"vw":25.751627},{"c":26.41,"h":26.75,"l":25.495,"n":5756,"o":25.6,"t":"2026-01-07T05:00:00Z","v":304888,"vw":26.31209},{"c":25.74,"h":26.275,"l":25.375,"n":5167,"o":26.11,"t":"2026-01-08T05:00:00Z","v":177611,"vw":25.778411},{"c":25.3,"h":26.71,"l":25.25,"n":4674,"o":25.74,"t":"2026-01-09T05:00:00Z","v":235184,"vw":25.52898},{"c":24.88,"h":25.54,"l":24.66,"n":4105,"o":25.49,"t":"2026-01-12T05:00:00Z","v":1076002,"vw":24.949849},{"c":26.38,"h":26.73,"l":24.44,"n":4643,"o":24.84,"t":"2026-01-13T05:00:00Z","v":221101,"vw":25.956521},{"c":26.73,"h":27.76,"l":25.9201,"n":4121,"o":26.24,"t":"2026-01-14T05:00:00Z","v":173383,"vw":26.939125},{"c":27.38,"h":27.83,"l":26.265,"n":5736,"o":26.86,"t":"2026-01-15T05:00:00Z","v":235184,"vw":27.25484},{"c":26.07,"h":28.15,"l":25.99,"n":6659,"o":27.39,"t":"2026-01-16T05:00:00Z","v":344108,"vw":26.502615},{"c":27.03,"h":27.945,"l":26.17,"n":3622,"o":26.37,"t":"2026-01-20T05:00:00Z","v":164934,"vw":26.9923},{"c":26.35,"h":27.395,"l":26.01,"n":4262,"o":26.97,"t":"2026-01-21T05:00:00Z","v":190150,"vw":26.443355},{"c":26.67,"h":27.53,"l":26.31,"n":4940,"o":26.41,"t":"2026-01-22T05:00:00Z","v":258088,"vw":26.720882},{"c":25.765,"h":26.815,"l":25.35,"n":5072,"o":26.64,"t":"2026-01-23T05:00:00Z","v":190703,"vw":25.818692},{"c":25.97,"h":26.6,"l":25.345,"n":3876,"o":25.72,"t":"2026-01-26T05:00:00Z","v":180217,"vw":26.064142},{"c":25.45,"h":26.52,"l":25.2,"n":5740,"o":25.98,"t":"2026-01-27T05:00:00Z","v":347444,"vw":25.719417},{"c":23.66,"h":25.63,"l":23.45,"n":5820,"o":25.36,"t":"2026-01-28T05:00:00Z","v":325705,"vw":24.122274},{"c":23.8,"h":24.805,"l":23.665,"n":5912,"o":23.96,"t":"2026-01-29T05:00:00Z","v":286536,"vw":24.06838},{"c":23.34,"h":23.94,"l":23.23,"n":5860,"o":23.4,"t":"2026-01-30T05:00:00Z","v":282418,"vw":23.428487},{"c":25.03,"h":25.81,"l":23.02,"n":8691,"o":23.34,"t":"2026-02-02T05:00:00Z","v":487880,"vw":24.982068},{"c":25.54,"h":25.71,"l":24.95,"n":5415,"o":24.95,"t":"2026-02-03T05:00:00Z","v":194852,"vw":25.416116},{"c":24.93,"h":25.92,"l":24.75,"n":5370,"o":25.76,"t":"2026-02-04T05:00:00Z","v":226489,"vw":24.999474},{"c":24.44,"h":25.54,"l":24,"n":7214,"o":24.48,"t":"2026-02-05T05:00:00Z","v":385823,"vw":24.761271},{"c":25.41,"h":25.76,"l":24.13,"n":6068,"o":24.73,"t":"2026-02-06T05:00:00Z","v":280135,"vw":25.187819},{"c":26.59,"h":26.96,"l":24.98,"n":7076,"o":25.47,"t":"2026-02-09T05:00:00Z","v":365171,"vw":26.289723},{"c":26.7,"h":27.31,"l":26.1,"n":3303,"o":26.54,"t":"2026-02-10T05:00:00Z","v":173029,"vw":26.730824},{"c":26.34,"h":26.97,"l":25.36,"n":5085,"o":26.97,"t":"2026-02-11T05:00:00Z","v":233627,"vw":26.181772},{"c":25.76,"h":26.7,"l":25.22,"n":4327,"o":26.7,"t":"2026-02-12T05:00:00Z","v":170988,"vw":25.667186},{"c":27.5,"h":27.64,"l":25.12,"n":7156,"o":25.7,"t":"2026-02-13T05:00:00Z","v":348914,"vw":27.135789},{"c":30.3,"h":31.37,"l":27.6,"n":7434,"o":27.6,"t":"2026-02-17T05:00:00Z","v":417545,"vw":30.255075},{"c":28.3,"h":30.515,"l":27.96,"n":6568,"o":30.08,"t":"2026-02-18T05:00:00Z","v":364571,"vw":28.926587},{"c":27.08,"h":28.17,"l":26.26,"n":7941,"o":28.17,"t":"2026-02-19T05:00:00Z","v":458829,"vw":27.12127},{"c":27.28,"h":27.4,"l":25.49,"n":5991,"o":26.85,"t":"2026-02-20T05:00:00Z","v":293624,"vw":26.971465},{"c":28,"h":28.17,"l":26.835,"n":5181,"o":27.3,"t":"2026-02-23T05:00:00Z","v":263596,"vw":27.81742},{"c":30.86,"h":30.92,"l":28.07,"n":5508,"o":28.22,"t":"2026-02-24T05:00:00Z","v":343017,"vw":30.057071},{"c":29.99,"h":32.63,"l":29.79,"n":6663,"o":31.09,"t":"2026-02-25T05:00:00Z","v":477566,"vw":30.897194},{"c":30.28,"h":30.7,"l":29.29,"n":5941,"o":30,"t":"2026-02-26T05:00:00Z","v":253571,"vw":30.249525},{"c":29.02,"h":30.33,"l":28.44,"n":5282,"o":29.79,"t":"2026-02-27T05:00:00Z","v":412073,"vw":29.150527},{"c":28.64,"h":29.5,"l":26.58,"n":8348,"o":28.11,"t":"2026-03-02T05:00:00Z","v":514845,"vw":28.111256},{"c":28.13,"h":28.64,"l":27.16,"n":4537,"o":28.51,"t":"2026-03-03T05:00:00Z","v":223285,"vw":27.89193},{"c":28.825,"h":29.025,"l":27.5,"n":4580,"o":28.6,"t":"2026-03-04T05:00:00Z","v":200313,"vw":28.522763},{"c":27.47,"h":28.26,"l":25.975,"n":8238,"o":28.26,"t":"2026-03-05T05:00:00Z","v":494897,"vw":26.888253},{"c":28.78,"h":28.89,"l":26.62,"n":5769,"o":27.05,"t":"2026-03-06T05:00:00Z","v":302203,"vw":28.437436},{"c":29.06,"h":30,"l":28.25,"n":8079,"o":28.79,"t":"2026-03-09T04:00:00Z","v":556653,"vw":29.36342},{"c":28.02,"h":29.8221,"l":27.2213,"n":5633,"o":29.4,"t":"2026-03-10T04:00:00Z","v":245421,"vw":28.169004},{"c":26.31,"h":28,"l":26.29,"n":5599,"o":27.45,"t":"2026-03-11T04:00:00Z","v":308484,"vw":26.980214},{"c":26.445,"h":26.73,"l":25.25,"n":5481,"o":25.86,"t":"2026-03-12T04:00:00Z","v":249543,"vw":26.274405},{"c":25.14,"h":27.02,"l":24.96,"n":5290,"o":26.49,"t":"2026-03-13T04:00:00Z","v":282884,"vw":25.353431},{"c":25.14,"h":27,"l":24.75,"n":5744,"o":25.43,"t":"2026-03-16T04:00:00Z","v":353119,"vw":25.802317},{"c":25.17,"h":25.72,"l":24.14,"n":4726,"o":25.15,"t":"2026-03-17T04:00:00Z","v":212227,"vw":25.237022},{"c":24.11,"h":25.35,"l":24.04,"n":5705,"o":25.1,"t":"2026-03-18T04:00:00Z","v":232099,"vw":24.406332},{"c":24.28,"h":24.57,"l":23.35,"n":5144,"o":23.83,"t":"2026-03-19T04:00:00Z","v":283209,"vw":23.999042},{"c":24.18,"h":24.51,"l":23.82,"n":5841,"o":24.26,"t":"2026-03-20T04:00:00Z","v":489848,"vw":24.137139},{"c":23.78,"h":25.33,"l":23.57,"n":4627,"o":24.63,"t":"2026-03-23T04:00:00Z","v":288171,"vw":24.16996},{"c":23.44,"h":23.915,"l":22.97,"n":4318,"o":23.77,"t":"2026-03-24T04:00:00Z","v":164463,"vw":23.415275},{"c":24.21,"h":25.075,"l":23.5,"n":3839,"o":23.69,"t":"2026-03-25T04:00:00Z","v":134217,"vw":24.301599},{"c":24.74,"h":25,"l":23.4,"n":4405,"o":23.98,"t":"2026-03-26T04:00:00Z","v":238794,"vw":24.467584},{"c":23.87,"h":25.16,"l":23.75,"n":5012,"o":24.68,"t":"2026-03-27T04:00:00Z","v":145394,"vw":24.268408},{"c":23.3,"h":24.17,"l":22.89,"n":4614,"o":23.95,"t":"2026-03-30T04:00:00Z","v":223427,"vw":23.344259},{"c":24.03,"h":24.86,"l":23.5,"n":4428,"o":23.74,"t":"2026-03-31T04:00:00Z","v":257865,"vw":23.822437},{"c":24.37,"h":24.94,"l":24.18,"n":4433,"o":24.33,"t":"2026-04-01T04:00:00Z","v":210253,"vw":24.423558},{"c":25.18,"h":25.29,"l":23.9,"n":5439,"o":23.9,"t":"2026-04-02T04:00:00Z","v":288104,"vw":24.737773},{"c":24.78,"h":25.48,"l":24.38,"n":2936,"o":24.88,"t":"2026-04-06T04:00:00Z","v":140175,"vw":24.851261},{"c":24.84,"h":24.89,"l":24.05,"n":4552,"o":24.67,"t":"2026-04-07T04:00:00Z","v":189583,"vw":24.653778},{"c":24.49,"h":25.83,"l":24.22,"n":2912,"o":25.71,"t":"2026-04-08T04:00:00Z","v":162447,"vw":24.612815},{"c":24.83,"h":25.215,"l":24.18,"n":3415,"o":24.4,"t":"2026-04-09T04:00:00Z","v":220953,"vw":24.843519},{"c":23.09,"h":24.92,"l":22.97,"n":10153,"o":24.92,"t":"2026-04-10T04:00:00Z","v":629085,"vw":23.378371},{"c":23.34,"h":24.33,"l":22.83,"n":5499,"o":23,"t":"2026-04-13T04:00:00Z","v":218213,"vw":23.183253},{"c":24.13,"h":24.4,"l":23.35,"n":4355,"o":23.57,"t":"2026-04-14T04:00:00Z","v":213443,"vw":23.918909},{"c":25.93,"h":25.99,"l":23.31,"n":6649,"o":24.13,"t":"2026-04-15T04:00:00Z","v":816076,"vw":24.068778},{"c":24.99,"h":26.85,"l":24.98,"n":7699,"o":25.92,"t":"2026-04-16T04:00:00Z","v":352224,"vw":25.596663},{"c":26.13,"h":26.57,"l":24.84,"n":7435,"o":25.5,"t":"2026-04-17T04:00:00Z","v":391399,"vw":26.049547},{"c":26.86,"h":27.075,"l":25.59,"n":8741,"o":25.95,"t":"2026-04-20T04:00:00Z","v":654640,"vw":26.380763},{"c":25.8,"h":27.296,"l":25.525,"n":5984,"o":27,"t":"2026-04-21T04:00:00Z","v":363399,"vw":25.939246},{"c":25.86,"h":26.2,"l":25.34,"n":6964,"o":25.95,"t":"2026-04-22T04:00:00Z","v":255593,"vw":25.770703},{"c":24.97,"h":27.17,"l":24.94,"n":6411,"o":25.82,"t":"2026-04-23T04:00:00Z","v":347326,"vw":25.466046},{"c":24.67,"h":25.4,"l":24.49,"n":6394,"o":24.86,"t":"2026-04-24T04:00:00Z","v":595436,"vw":24.864482},{"c":25.09,"h":25.855,"l":24.58,"n":9007,"o":24.6,"t":"2026-04-27T04:00:00Z","v":370800,"vw":25.23064},{"c":24.29,"h":25.505,"l":23.95,"n":6543,"o":25.09,"t":"2026-04-28T04:00:00Z","v":280232,"vw":24.289169},{"c":23.45,"h":24.565,"l":22.78,"n":5597,"o":24,"t":"2026-04-29T04:00:00Z","v":347621,"vw":23.421085},{"c":23.76,"h":24.2375,"l":23.115,"n":5483,"o":23.45,"t":"2026-04-30T04:00:00Z","v":271918,"vw":23.683958},{"c":23.61,"h":24.585,"l":23.1501,"n":5064,"o":23.84,"t":"2026-05-01T04:00:00Z","v":201588,"vw":23.70149},{"c":24.82,"h":25.2,"l":23.52,"n":7710,"o":23.52,"t":"2026-05-04T04:00:00Z","v":359465,"vw":24.693701},{"c":24.13,"h":25.25,"l":23.29,"n":8198,"o":25,"t":"2026-05-05T04:00:00Z","v":298701,"vw":24.025618},{"c":24.71,"h":24.8999,"l":23.9,"n":7721,"o":24.25,"t":"2026-05-06T04:00:00Z","v":308486,"vw":24.552906},{"c":23.98,"h":25.045,"l":23.4401,"n":6273,"o":24.77,"t":"2026-05-07T04:00:00Z","v":218338,"vw":24.066845},{"c":23.87,"h":24.86,"l":23.82,"n":4778,"o":23.98,"t":"2026-05-08T04:00:00Z","v":208376,"vw":24.182211},{"c":23.57,"h":24.65,"l":23.5,"n":4940,"o":23.87,"t":"2026-05-11T04:00:00Z","v":132913,"vw":23.77674},{"c":24.84,"h":25.99,"l":23.565,"n":7113,"o":24.46,"t":"2026-05-12T04:00:00Z","v":408204,"vw":24.511585},{"c":24.75,"h":25.4821,"l":24.23,"n":6509,"o":24.5,"t":"2026-05-13T04:00:00Z","v":315760,"vw":24.75841},{"c":28.32,"h":28.365,"l":24.03,"n":8037,"o":24.84,"t":"2026-05-14T04:00:00Z","v":556127,"vw":27.118125},{"c":26.95,"h":28.805,"l":26.28,"n":10424,"o":27.62,"t":"2026-05-15T04:00:00Z","v":573825,"vw":27.116598},{"c":26.3,"h":27.975,"l":26,"n":6722,"o":27.08,"t":"2026-05-18T04:00:00Z","v":316938,"vw":26.583859},{"c":26.51,"h":27.16,"l":25.79,"n":8290,"o":26.21,"t":"2026-05-19T04:00:00Z","v":366761,"vw":26.553262},{"c":28.01,"h":28.055,"l":26.71,"n":5514,"o":26.77,"t":"2026-05-20T04:00:00Z","v":226745,"vw":27.658807},{"c":27.92,"h":28.595,"l":27.49,"n":7100,"o":27.62,"t":"2026-05-21T04:00:00Z","v":232425,"vw":27.920959},{"c":28.36,"h":29.885,"l":27.93,"n":7891,"o":27.93,"t":"2026-05-22T04:00:00Z","v":347227,"vw":28.999081},{"c":30.645,"h":30.78,"l":27.6635,"n":7774,"o":28.49,"t":"2026-05-26T04:00:00Z","v":347417,"vw":29.433459},{"c":29.79,"h":30.95,"l":29.315,"n":4408,"o":30.61,"t":"2026-05-27T04:00:00Z","v":178714,"vw":30.150065},{"c":31.05,"h":31.4,"l":29.22,"n":5688,"o":29.71,"t":"2026-05-28T04:00:00Z","v":219165,"vw":30.638802},{"c":30.2,"h":31.6,"l":29.71,"n":4766,"o":30.96,"t":"2026-05-29T04:00:00Z","v":270520,"vw":30.282733},{"c":29.98,"h":30.36,"l":27.075,"n":7507,"o":29.59,"t":"2026-06-01T04:00:00Z","v":359311,"vw":29.0616},{"c":29.94,"h":30.28,"l":29.12,"n":9894,"o":29.56,"t":"2026-06-02T04:00:00Z","v":603630,"vw":29.888215},{"c":30.55,"h":30.84,"l":29.57,"n":6927,"o":29.89,"t":"2026-06-03T04:00:00Z","v":286660,"vw":30.418533},{"c":31.37,"h":31.79,"l":30.61,"n":6066,"o":30.61,"t":"2026-06-04T04:00:00Z","v":290682,"vw":31.315203},{"c":31.15,"h":31.41,"l":30.47,"n":5348,"o":30.99,"t":"2026-06-05T04:00:00Z","v":211671,"vw":31.004307},{"c":30.41,"h":32.379,"l":30.05,"n":5930,"o":31.97,"t":"2026-06-08T04:00:00Z","v":327270,"vw":31.053807},{"c":31.01,"h":31.9,"l":30.235,"n":7270,"o":30.69,"t":"2026-06-09T04:00:00Z","v":277027,"vw":31.014137},{"c":30.47,"h":31.98,"l":30.41,"n":4572,"o":31,"t":"2026-06-10T04:00:00Z","v":171884,"vw":30.875494},{"c":34.03,"h":34.185,"l":30.7391,"n":8342,"o":30.86,"t":"2026-06-11T04:00:00Z","v":513353,"vw":33.086514},{"c":35.95,"h":36.26,"l":33.85,"n":10209,"o":34.03,"t":"2026-06-12T04:00:00Z","v":475903,"vw":35.446878},{"c":36.03,"h":37.01,"l":35.37,"n":7882,"o":36.27,"t":"2026-06-15T04:00:00Z","v":287856,"vw":36.182101},{"c":35.17,"h":36.62,"l":35.06,"n":6115,"o":35.93,"t":"2026-06-16T04:00:00Z","v":284048,"vw":35.566505},{"c":35.8,"h":36.12,"l":33.88,"n":7805,"o":35.17,"t":"2026-06-17T04:00:00Z","v":325314,"vw":35.403821},{"c":36.17,"h":37.32,"l":34.505,"n":5073,"o":36.24,"t":"2026-06-18T04:00:00Z","v":283375,"vw":35.798026},{"c":34.85,"h":37.24,"l":34.68,"n":10010,"o":36.46,"t":"2026-06-22T04:00:00Z","v":507484,"vw":35.516957},{"c":36.57,"h":37.5,"l":34.28,"n":7420,"o":34.67,"t":"2026-06-23T04:00:00Z","v":312479,"vw":36.69417},{"c":36.05,"h":37.99,"l":35.61,"n":8389,"o":36.9,"t":"2026-06-24T04:00:00Z","v":357588,"vw":36.317781},{"c":34.54,"h":36.4,"l":34.352,"n":8451,"o":36.36,"t":"2026-06-25T04:00:00Z","v":324582,"vw":34.918953},{"c":37.34,"h":37.48,"l":34.23,"n":11324,"o":34.44,"t":"2026-06-26T04:00:00Z","v":1480152,"vw":36.934009},{"c":34.75,"h":35.99,"l":32,"n":19691,"o":35.18,"t":"2026-06-29T04:00:00Z","v":1432597,"vw":34.64147},{"c":33.49,"h":34.78,"l":32.65,"n":11007,"o":34.69,"t":"2026-06-30T04:00:00Z","v":747670,"vw":33.584855},{"c":34.61,"h":35.17,"l":33.02,"n":8798,"o":33.45,"t":"2026-07-01T04:00:00Z","v":440376,"vw":34.466148},{"c":34,"h":34.85,"l":33.25,"n":8993,"o":34.68,"t":"2026-07-02T04:00:00Z","v":475823,"vw":33.924577},{"c":33.47,"h":34.3,"l":32.91,"n":7937,"o":33.38,"t":"2026-07-06T04:00:00Z","v":469420,"vw":33.676246},{"c":35.83,"h":37.75,"l":34.43,"n":13800,"o":34.46,"t":"2026-07-07T04:00:00Z","v":843568,"vw":36.394003},{"c":36.4,"h":37.26,"l":34.75,"n":12580,"o":35.37,"t":"2026-07-08T04:00:00Z","v":945195,"vw":36.472029},{"c":37.84,"h":38.04,"l":36.07,"n":13305,"o":36.43,"t":"2026-07-09T04:00:00Z","v":969543,"vw":37.576718},{"c":35.93,"h":37.97,"l":35.43,"n":8075,"o":37.97,"t":"2026-07-10T04:00:00Z","v":378181,"vw":35.959622},{"c":34.36,"h":36.01,"l":33.9107,"n":7829,"o":35.64,"t":"2026-07-13T04:00:00Z","v":394087,"vw":34.651456},{"c":34.54,"h":35.37,"l":33.54,"n":8418,"o":34.27,"t":"2026-07-14T04:00:00Z","v":650800,"vw":34.475901},{"c":34.07,"h":35.26,"l":32.33,"n":7539,"o":34.5,"t":"2026-07-15T04:00:00Z","v":373700,"vw":34.038655},{"c":31.56,"h":34.32,"l":31.44,"n":8268,"o":33.99,"t":"2026-07-16T04:00:00Z","v":416756,"vw":32.158718},{"c":33.4,"h":34.285,"l":30.55,"n":7885,"o":30.98,"t":"2026-07-17T04:00:00Z","v":306449,"vw":33.175226},{"c":32.21,"h":34.28,"l":32.17,"n":4983,"o":33.35,"t":"2026-07-20T04:00:00Z","v":197266,"vw":32.664277},{"c":33.68,"h":35.11,"l":31.85,"n":6842,"o":32.2,"t":"2026-07-21T04:00:00Z","v":215423,"vw":33.347942},{"c":34.2,"h":34.51,"l":32.74,"n":6225,"o":33.32,"t":"2026-07-22T04:00:00Z","v":264154,"vw":33.946541},{"c":33.47,"h":34.5,"l":32.955,"n":6103,"o":33.32,"t":"2026-07-23T04:00:00Z","v":298247,"vw":33.524354},{"c":33.1,"h":34.968,"l":32.475,"n":4768,"o":33.88,"t":"2026-07-24T04:00:00Z","v":242047,"vw":33.276436},{"c":33.49,"h":34.4,"l":33.03,"n":3952,"o":33.25,"t":"2026-07-27T04:00:00Z","v":143886,"vw":33.544999},{"c":33.97,"h":35.11,"l":32.845,"n":6454,"o":33.77,"t":"2026-07-28T04:00:00Z","v":263382,"vw":33.84313},{"c":33.61,"h":34.58,"l":33.25,"n":4623,"o":33.97,"t":"2026-07-29T04:00:00Z","v":158230,"vw":33.786937},{"c":35.18,"h":35.82,"l":34,"n":6459,"o":34,"t":"2026-07-30T04:00:00Z","v":266101,"vw":34.990526},{"c":34.45,"h":35.485,"l":33.49,"n":5637,"o":34.97,"t":"2026-07-31T04:00:00Z","v":241112,"vw":34.393001},{"c":34.98,"h":35.25,"l":33.19,"n":6856,"o":34.45,"t":"2026-08-03T04:00:00Z","v":201810,"vw":34.673293},{"c":38.98,"h":39.12,"l":35.55,"n":10533,"o":35.55,"t":"2026-08-04T04:00:00Z","v":399148,"vw":38.208604},{"c":38.76,"h":40.63,"l":38.46,"n":9601,"o":38.92,"t":"2026-08-05T04:00:00Z","v":442983,"vw":39.20664},{"c":39.53,"h":40.1215,"l":38.78,"n":5561,"o":39,"t":"2026-08-06T04:00:00Z","v":193686,"vw":39.367353},{"c":38.83,"h":40.65,"l":38.11,"n":6295,"o":39.98,"t":"2026-08-07T04:00:00Z","v":303835,"vw":39.162875},{"c":38.85,"h":39.71,"l":38.0501,"n":6373,"o":38.56,"t":"2026-08-10T04:00:00Z","v":275501,"vw":39.01185},{"c":47.76,"h":48,"l":38.62,"n":17949,"o":39.57,"t":"2026-08-11T04:00:00Z","v":1157183,"vw":45.848877},{"c":48.19,"h":51.1,"l":47.4,"n":14209,"o":47.93,"t":"2026-08-12T04:00:00Z","v":1261386,"vw":49.178192},{"c":45.14,"h":48.95,"l":45.1,"n":14027,"o":47.83,"t":"2026-08-13T04:00:00Z","v":877930,"vw":45.878866},{"c":44.5,"h":46.5,"l":43.64,"n":11314,"o":45,"t":"2026-08-14T04:00:00Z","v":630410,"vw":44.616413},{"c":44.2,"h":45.41,"l":43.69,"n":10096,"o":44.01,"t":"2026-08-17T04:00:00Z","v":433621,"vw":44.51398},{"c":43.8,"h":44.58,"l":43.37,"n":8550,"o":43.69,"t":"2026-08-18T04:00:00Z","v":332901,"vw":43.906227},{"c":43.93,"h":44.93,"l":43.49,"n":8564,"o":44.65,"t":"2026-08-19T04:00:00Z","v":383545,"vw":44.015142},{"c":40.79,"h":43.6192,"l":40.24,"n":8299,"o":43.15,"t":"2026-08-20T04:00:00Z","v":429827,"vw":41.164427},{"c":40,"h":41.44,"l":39.95,"n":6203,"o":41.44,"t":"2026-08-21T04:00:00Z","v":289838,"vw":40.43305},{"c":40.52,"h":40.9,"l":38.96,"n":10105,"o":39.76,"t":"2026-08-24T04:00:00Z","v":520475,"vw":40.173659},{"c":41.3,"h":41.85,"l":40.47,"n":6283,"o":41.57,"t":"2026-08-25T04:00:00Z","v":333394,"vw":41.30927},{"c":40.25,"h":41.355,"l":40.12,"n":5427,"o":41.08,"t":"2026-08-26T04:00:00Z","v":168495,"vw":40.369857},{"c":40.47,"h":41.08,"l":39.95,"n":6388,"o":40.01,"t":"2026-08-27T04:00:00Z","v":266559,"vw":40.571137},{"c":38.91,"h":40.945,"l":38.74,"n":6388,"o":40.25,"t":"2026-08-28T04:00:00Z","v":385900,"vw":39.288981},{"c":38.15,"h":39.105,"l":37.39,"n":6076,"o":38.71,"t":"2026-08-31T04:00:00Z","v":415369,"vw":38.198874},{"c":37.68,"h":38.57,"l":37.24,"n":6379,"o":38.15,"t":"2026-09-01T04:00:00Z","v":263909,"vw":37.836686},{"c":37.5,"h":38.86,"l":37.245,"n":6522,"o":37.96,"t":"2026-09-02T04:00:00Z","v":263243,"vw":37.590709},{"c":36.8,"h":38.195,"l":36.46,"n":6313,"o":37.72,"t":"2026-09-03T04:00:00Z","v":241569,"vw":37.017034},{"c":36.75,"h":37.59,"l":36.57,"n":5789,"o":36.57,"t":"2026-09-04T04:00:00Z","v":199667,"vw":36.813587},{"c":37.37,"h":38.06,"l":36.01,"n":6641,"o":36.15,"t":"2026-09-08T04:00:00Z","v":309850,"vw":37.264964},{"c":37.97,"h":39.4,"l":37.15,"n":9385,"o":37.15,"t":"2026-09-09T04:00:00Z","v":474886,"vw":38.40955},{"c":37.75,"h":38.43,"l":36.6,"n":8436,"o":37.37,"t":"2026-09-10T04:00:00Z","v":338685,"vw":37.876663},{"c":38.51,"h":40.0199,"l":37.56,"n":9549,"o":37.75,"t":"2026-09-11T04:00:00Z","v":354772,"vw":38.493159},{"c":39.55,"h":39.95,"l":38.51,"n":8065,"o":38.66,"t":"2026-09-14T04:00:00Z","v":355894,"vw":39.469579},{"c":38.86,"h":39.52,"l":38.2629,"n":9601,"o":39.52,"t":"2026-09-15T04:00:00Z","v":269643,"vw":38.971736},{"c":38.44,"h":40.24,"l":37.9175,"n":6969,"o":39.15,"t":"2026-09-16T04:00:00Z","v":304943,"vw":38.494202},{"c":39.5,"h":40.52,"l":39.005,"n":6466,"o":39.38,"t":"2026-09-17T04:00:00Z","v":256852,"vw":39.771051},{"c":38.69,"h":39.48,"l":37.8808,"n":5739,"o":39.28,"t":"2026-09-18T04:00:00Z","v":448220,"vw":38.660483},{"c":38.54,"h":39.47,"l":38.01,"n":5577,"o":38.97,"t":"2026-09-21T04:00:00Z","v":252392,"vw":38.71495},{"c":40.38,"h":41.09,"l":38.74,"n":9620,"o":38.78,"t":"2026-09-22T04:00:00Z","v":411958,"vw":40.292997},{"c":38.45,"h":40.17,"l":36.98,"n":8982,"o":40.17,"t":"2026-09-23T04:00:00Z","v":509645,"vw":38.294543},{"c":38.13,"h":38.805,"l":37.49,"n":6522,"o":38.41,"t":"2026-09-24T04:00:00Z","v":293013,"vw":38.187627},{"c":37.77,"h":38.34,"l":37.35,"n":6419,"o":38.34,"t":"2026-09-25T04:00:00Z","v":344310,"vw":37.807386},{"c":39.74,"h":39.78,"l":37.03,"n":5670,"o":37.61,"t":"2026-09-28T04:00:00Z","v":338334,"vw":39.052039},{"c":39.13,"h":39.565,"l":38.37,"n":6713,"o":39.52,"t":"2026-09-29T04:00:00Z","v":564512,"vw":38.994235},{"c":39.13,"h":39.85,"l":38.49,"n":4906,"o":39.13,"t":"2026-09-30T04:00:00Z","v":209593,"vw":39.19617},{"c":38.05,"h":39.52,"l":37.81,"n":9498,"o":38.9,"t":"2026-10-01T04:00:00Z","v":545269,"vw":38.642421},{"c":37.71,"h":39.105,"l":37.3057,"n":7846,"o":38.84,"t":"2026-10-02T04:00:00Z","v":395466,"vw":37.949105},{"c":37.87,"h":38.52,"l":36.82,"n":5611,"o":37.83,"t":"2026-10-05T04:00:00Z","v":266690,"vw":37.67616},{"c":35.67,"h":38.69,"l":35.6,"n":7968,"o":37.97,"t":"2026-10-06T04:00:00Z","v":491223,"vw":36.353853},{"c":36,"h":37.14,"l":35.2,"n":10061,"o":35.27,"t":"2026-10-07T04:00:00Z","v":1028376,"vw":36.194336},{"c":36.9,"h":37.09,"l":34.663,"n":9242,"o":35.47,"t":"2026-10-08T04:00:00Z","v":745407,"vw":36.101781},{"c":38.37,"h":38.73,"l":35.765,"n":6737,"o":36.76,"t":"2026-10-09T04:00:00Z","v":349499,"vw":37.986943},{"c":37.56,"h":38.41,"l":37.25,"n":6471,"o":38.32,"t":"2026-10-12T04:00:00Z","v":207577,"vw":37.730979},{"c":36.415,"h":38.51,"l":36.275,"n":8018,"o":37.49,"t":"2026-10-13T04:00:00Z","v":491861,"vw":37.551089},{"c":36.32,"h":37.275,"l":34.36,"n":7110,"o":36,"t":"2026-10-14T04:00:00Z","v":369986,"vw":36.269922},{"c":37.45,"h":38.36,"l":36.22,"n":7727,"o":36.78,"t":"2026-10-15T04:00:00Z","v":271447,"vw":37.48628},{"c":36.35,"h":37.47,"l":35.09,"n":6213,"o":37.47,"t":"2026-10-16T04:00:00Z","v":234152,"vw":36.260869},{"c":36.38,"h":37.82,"l":36.035,"n":7293,"o":36.48,"t":"2026-10-19T04:00:00Z","v":410207,"vw":36.75042},{"c":39.35,"h":39.55,"l":36.25,"n":7473,"o":36.46,"t":"2026-10-20T04:00:00Z","v":418326,"vw":38.359133},{"c":40.76,"h":41.4,"l":38.75,"n":7038,"o":39.57,"t":"2026-10-21T04:00:00Z","v":286417,"vw":40.789993},{"c":40.88,"h":41.77,"l":39.7,"n":5084,"o":40.72,"t":"2026-10-22T04:00:00Z","v":251132,"vw":40.993966}],"volatilityBars":[{"c":39.195,"h":39.195,"l":38.74,"n":39,"o":38.78,"t":"2026-09-22T13:30:00Z","v":2979,"vw":38.802843},{"c":39.43,"h":39.43,"l":38.815,"n":84,"o":39.195,"t":"2026-09-22T13:45:00Z","v":2837,"vw":39.178276},{"c":39.525,"h":39.67,"l":39.25,"n":50,"o":39.25,"t":"2026-09-22T14:00:00Z","v":3265,"vw":39.423746},{"c":39.43,"h":39.51,"l":39.33,"n":89,"o":39.33,"t":"2026-09-22T14:15:00Z","v":2791,"vw":39.42356},{"c":39.19,"h":39.39,"l":39.145,"n":137,"o":39.39,"t":"2026-09-22T14:30:00Z","v":5283,"vw":39.23881},{"c":39.26,"h":39.34,"l":39.19,"n":72,"o":39.195,"t":"2026-09-22T14:45:00Z","v":1632,"vw":39.248703},{"c":39.83,"h":39.83,"l":39.26,"n":216,"o":39.26,"t":"2026-09-22T15:00:00Z","v":7582,"vw":39.591707},{"c":40.06,"h":40.06,"l":39.744,"n":213,"o":39.83,"t":"2026-09-22T15:15:00Z","v":6588,"vw":39.889154},{"c":39.77,"h":40.06,"l":39.75,"n":191,"o":40.06,"t":"2026-09-22T15:30:00Z","v":5512,"vw":39.910696},{"c":40.09,"h":40.1,"l":39.72,"n":308,"o":39.73,"t":"2026-09-22T15:45:00Z","v":12118,"vw":39.947984},{"c":39.705,"h":40.1,"l":39.705,"n":136,"o":40.09,"t":"2026-09-22T16:00:00Z","v":4366,"vw":39.95},{"c":39.44,"h":39.905,"l":39.325,"n":377,"o":39.82,"t":"2026-09-22T16:15:00Z","v":24676,"vw":39.687288},{"c":39.45,"h":39.66,"l":39.44,"n":153,"o":39.45,"t":"2026-09-22T16:30:00Z","v":6905,"vw":39.527088},{"c":39.58,"h":39.63,"l":39.475,"n":181,"o":39.63,"t":"2026-09-22T16:45:00Z","v":4650,"vw":39.589131},{"c":39.68,"h":39.68,"l":39.47,"n":244,"o":39.554,"t":"2026-09-22T17:00:00Z","v":5699,"vw":39.591142},{"c":39.65,"h":39.69,"l":39.475,"n":164,"o":39.69,"t":"2026-09-22T17:15:00Z","v":4164,"vw":39.6082},{"c":39.65,"h":39.65,"l":39.515,"n":195,"o":39.515,"t":"2026-09-22T17:30:00Z","v":3969,"vw":39.589375},{"c":39.91,"h":39.91,"l":39.575,"n":262,"o":39.62,"t":"2026-09-22T17:45:00Z","v":6209,"vw":39.720536},{"c":39.96,"h":39.99,"l":39.85,"n":289,"o":39.88,"t":"2026-09-22T18:00:00Z","v":6435,"vw":39.912778},{"c":40.07,"h":40.13,"l":39.88,"n":176,"o":39.88,"t":"2026-09-22T18:15:00Z","v":4852,"vw":40.042453},{"c":40.2,"h":40.22,"l":40.09,"n":132,"o":40.14,"t":"2026-09-22T18:30:00Z","v":3716,"vw":40.160784},{"c":40.2,"h":40.2,"l":40.09,"n":304,"o":40.17,"t":"2026-09-22T18:45:00Z","v":5540,"vw":40.173417},{"c":40.76,"h":40.77,"l":40.03,"n":574,"o":40.13,"t":"2026-09-22T19:00:00Z","v":17089,"vw":40.392066},{"c":40.82,"h":41.09,"l":40.65,"n":876,"o":40.76,"t":"2026-09-22T19:15:00Z","v":47514,"vw":40.844018},{"c":40.91,"h":41.09,"l":40.8,"n":711,"o":40.89,"t":"2026-09-22T19:30:00Z","v":24149,"vw":40.97231},{"c":40.44,"h":41,"l":40.36,"n":2304,"o":40.88,"t":"2026-09-22T19:45:00Z","v":94613,"vw":40.524939},{"c":40.38,"h":40.38,"l":40.38,"n":16,"o":40.38,"t":"2026-09-22T20:00:00Z","v":83516,"vw":40.38},{"c":40.75,"h":40.75,"l":40.75,"n":2,"o":40.75,"t":"2026-09-23T09:00:00Z","v":101,"vw":40.75},{"c":39.265,"h":40.17,"l":39.265,"n":57,"o":40.17,"t":"2026-09-23T13:30:00Z","v":2532,"vw":39.784168},{"c":38.63,"h":39.125,"l":38.3111,"n":95,"o":39.125,"t":"2026-09-23T13:45:00Z","v":39229,"vw":39.095802},{"c":38.625,"h":38.89,"l":38.395,"n":306,"o":38.63,"t":"2026-09-23T14:00:00Z","v":18996,"vw":38.600397},{"c":37.86,"h":38.81,"l":37.86,"n":222,"o":38.81,"t":"2026-09-23T14:15:00Z","v":35637,"vw":38.413056},{"c":37.87,"h":37.88,"l":37.55,"n":169,"o":37.84,"t":"2026-09-23T14:30:00Z","v":10690,"vw":37.733277},{"c":37.78,"h":37.87,"l":37.36,"n":270,"o":37.83,"t":"2026-09-23T14:45:00Z","v":15507,"vw":37.663598},{"c":37.455,"h":37.78,"l":37.43,"n":118,"o":37.59,"t":"2026-09-23T15:00:00Z","v":13956,"vw":37.603507},{"c":37.67,"h":37.8,"l":37.58,"n":361,"o":37.58,"t":"2026-09-23T15:15:00Z","v":20656,"vw":37.666763},{"c":37.58,"h":37.67,"l":37.51,"n":141,"o":37.67,"t":"2026-09-23T15:30:00Z","v":5021,"vw":37.567982},{"c":37.27,"h":37.57,"l":37.07,"n":233,"o":37.57,"t":"2026-09-23T15:45:00Z","v":8604,"vw":37.255012},{"c":37.25,"h":37.26,"l":37.0732,"n":67,"o":37.25,"t":"2026-09-23T16:00:00Z","v":2182,"vw":37.199244},{"c":37.145,"h":37.36,"l":37.145,"n":159,"o":37.29,"t":"2026-09-23T16:15:00Z","v":5651,"vw":37.237826},{"c":37.17,"h":37.28,"l":37.15,"n":190,"o":37.15,"t":"2026-09-23T16:30:00Z","v":4341,"vw":37.21119},{"c":37.115,"h":37.17,"l":36.98,"n":214,"o":37.15,"t":"2026-09-23T16:45:00Z","v":11713,"vw":37.087384},{"c":37.46,"h":37.54,"l":37.08,"n":210,"o":37.09,"t":"2026-09-23T17:00:00Z","v":6510,"vw":37.238803},{"c":37.65,"h":37.65,"l":37.41,"n":126,"o":37.52,"t":"2026-09-23T17:15:00Z","v":3399,"vw":37.522667},{"c":38,"h":38,"l":37.6,"n":167,"o":37.65,"t":"2026-09-23T17:30:00Z","v":5463,"vw":37.769738},{"c":38.05,"h":38.05,"l":37.915,"n":69,"o":37.915,"t":"2026-09-23T17:45:00Z","v":1891,"vw":37.967379},{"c":37.885,"h":38.06,"l":37.84,"n":272,"o":38.06,"t":"2026-09-23T18:00:00Z","v":6961,"vw":37.931838},{"c":37.94,"h":38.02,"l":37.93,"n":114,"o":38.02,"t":"2026-09-23T18:15:00Z","v":1817,"vw":37.985451},{"c":38.04,"h":38.05,"l":37.93,"n":134,"o":37.93,"t":"2026-09-23T18:30:00Z","v":3360,"vw":38.005505},{"c":38.17,"h":38.17,"l":37.975,"n":123,"o":37.975,"t":"2026-09-23T18:45:00Z","v":4008,"vw":38.071761},{"c":38.36,"h":38.36,"l":38.11,"n":246,"o":38.17,"t":"2026-09-23T19:00:00Z","v":7156,"vw":38.258936},{"c":38.345,"h":38.37,"l":38.29,"n":186,"o":38.35,"t":"2026-09-23T19:15:00Z","v":4418,"vw":38.347519},{"c":38.09,"h":38.43,"l":38.025,"n":583,"o":38.41,"t":"2026-09-23T19:30:00Z","v":43317,"vw":38.340717},{"c":38.44,"h":38.64,"l":38,"n":2616,"o":38.08,"t":"2026-09-23T19:45:00Z","v":139608,"vw":38.42568},{"c":38.45,"h":38.45,"l":38.45,"n":18,"o":38.45,"t":"2026-09-23T20:00:00Z","v":64556,"vw":38.45},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-09-23T21:30:00Z","v":200,"vw":38.75},{"c":38.5,"h":38.805,"l":38.28,"n":101,"o":38.41,"t":"2026-09-24T13:30:00Z","v":9255,"vw":38.500589},{"c":37.925,"h":38.46,"l":37.63,"n":148,"o":38.33,"t":"2026-09-24T13:45:00Z","v":8039,"vw":38.080687},{"c":38.015,"h":38.05,"l":37.875,"n":84,"o":37.925,"t":"2026-09-24T14:00:00Z","v":2799,"vw":37.951984},{"c":38.22,"h":38.22,"l":37.74,"n":35,"o":37.74,"t":"2026-09-24T14:15:00Z","v":795,"vw":38.05},{"c":38.08,"h":38.22,"l":38.04,"n":101,"o":38.22,"t":"2026-09-24T14:30:00Z","v":2226,"vw":38.132917},{"c":37.855,"h":38.085,"l":37.855,"n":147,"o":37.965,"t":"2026-09-24T14:45:00Z","v":2999,"vw":37.966667},{"c":37.96,"h":38.05,"l":37.94,"n":58,"o":37.94,"t":"2026-09-24T15:00:00Z","v":1475,"vw":37.974286},{"c":37.705,"h":37.92,"l":37.705,"n":185,"o":37.92,"t":"2026-09-24T15:15:00Z","v":5393,"vw":37.822885},{"c":37.5225,"h":37.81,"l":37.515,"n":113,"o":37.81,"t":"2026-09-24T15:30:00Z","v":5529,"vw":37.582671},{"c":37.64,"h":37.67,"l":37.5,"n":262,"o":37.5,"t":"2026-09-24T15:45:00Z","v":4656,"vw":37.597632},{"c":37.77,"h":37.78,"l":37.49,"n":204,"o":37.63,"t":"2026-09-24T16:00:00Z","v":5767,"vw":37.557207},{"c":38.28,"h":38.28,"l":37.76,"n":175,"o":37.76,"t":"2026-09-24T16:15:00Z","v":4958,"vw":37.994775},{"c":38.03,"h":38.17,"l":38.03,"n":61,"o":38.17,"t":"2026-09-24T16:30:00Z","v":2109,"vw":38.077778},{"c":38.11,"h":38.14,"l":38.08,"n":44,"o":38.12,"t":"2026-09-24T16:45:00Z","v":1397,"vw":38.114},{"c":38.225,"h":38.225,"l":38.2,"n":38,"o":38.2,"t":"2026-09-24T17:00:00Z","v":1252,"vw":38.210823},{"c":38.215,"h":38.275,"l":38.07,"n":167,"o":38.23,"t":"2026-09-24T17:15:00Z","v":6320,"vw":38.18942},{"c":38.3142,"h":38.32,"l":38.3142,"n":43,"o":38.32,"t":"2026-09-24T17:30:00Z","v":920,"vw":38.316973},{"c":37.905,"h":38.375,"l":37.88,"n":190,"o":38.265,"t":"2026-09-24T17:45:00Z","v":37521,"vw":38.192993},{"c":38.225,"h":38.31,"l":37.79,"n":125,"o":37.955,"t":"2026-09-24T18:00:00Z","v":8111,"vw":38.050311},{"c":38.11,"h":38.35,"l":38.11,"n":31,"o":38.35,"t":"2026-09-24T18:15:00Z","v":2734,"vw":38.25587},{"c":38.5,"h":38.61,"l":38.35,"n":167,"o":38.35,"t":"2026-09-24T18:30:00Z","v":7160,"vw":38.513506},{"c":38.32,"h":38.57,"l":38.27,"n":202,"o":38.57,"t":"2026-09-24T18:45:00Z","v":10247,"vw":38.41411},{"c":38.23,"h":38.57,"l":38.15,"n":262,"o":38.4,"t":"2026-09-24T19:00:00Z","v":8598,"vw":38.35589},{"c":38.22,"h":38.28,"l":38.13,"n":127,"o":38.235,"t":"2026-09-24T19:15:00Z","v":3765,"vw":38.206335},{"c":38.27,"h":38.5,"l":38.22,"n":317,"o":38.22,"t":"2026-09-24T19:30:00Z","v":30451,"vw":38.406239},{"c":38.24,"h":38.3,"l":38.06,"n":1130,"o":38.29,"t":"2026-09-24T19:45:00Z","v":48007,"vw":38.168238},{"c":38.13,"h":38.13,"l":38.13,"n":9,"o":38.13,"t":"2026-09-24T20:00:00Z","v":50002,"vw":38.13},{"c":38.89,"h":38.89,"l":38.89,"n":1,"o":38.89,"t":"2026-09-24T23:45:00Z","v":100,"vw":38.89},{"c":37.72,"h":38.34,"l":37.72,"n":184,"o":38.34,"t":"2026-09-25T13:30:00Z","v":5347,"vw":38.162676},{"c":37.98,"h":38.34,"l":37.88,"n":73,"o":37.885,"t":"2026-09-25T13:45:00Z","v":3448,"vw":38.067289},{"c":37.825,"h":38.05,"l":37.825,"n":18,"o":38.05,"t":"2026-09-25T14:00:00Z","v":472,"vw":37.923333},{"c":37.88,"h":37.88,"l":37.35,"n":109,"o":37.44,"t":"2026-09-25T14:15:00Z","v":4053,"vw":37.588174},{"c":37.7,"h":37.79,"l":37.625,"n":24,"o":37.705,"t":"2026-09-25T14:30:00Z","v":739,"vw":37.672761},{"c":37.645,"h":37.73,"l":37.5,"n":41,"o":37.645,"t":"2026-09-25T14:45:00Z","v":26762,"vw":37.649493},{"c":37.66,"h":37.69,"l":37.4101,"n":80,"o":37.69,"t":"2026-09-25T15:00:00Z","v":30800,"vw":37.617036},{"c":37.505,"h":37.64,"l":37.505,"n":37,"o":37.64,"t":"2026-09-25T15:15:00Z","v":722,"vw":37.575},{"c":37.46,"h":37.64,"l":37.46,"n":26,"o":37.64,"t":"2026-09-25T15:30:00Z","v":837,"vw":37.516667},{"c":37.5575,"h":37.56,"l":37.41,"n":114,"o":37.445,"t":"2026-09-25T15:45:00Z","v":3089,"vw":37.510204},{"c":37.91,"h":38.045,"l":37.62,"n":236,"o":37.62,"t":"2026-09-25T16:00:00Z","v":9110,"vw":37.812366},{"c":37.96,"h":37.99,"l":37.77,"n":70,"o":37.91,"t":"2026-09-25T16:15:00Z","v":3083,"vw":37.898043},{"c":37.88,"h":37.96,"l":37.75,"n":100,"o":37.96,"t":"2026-09-25T16:30:00Z","v":3073,"vw":37.896049},{"c":37.87,"h":37.9,"l":37.8,"n":80,"o":37.9,"t":"2026-09-25T16:45:00Z","v":1708,"vw":37.870909},{"c":37.91,"h":37.92,"l":37.76,"n":198,"o":37.8,"t":"2026-09-25T17:00:00Z","v":10918,"vw":37.828824},{"c":37.89,"h":37.96,"l":37.855,"n":229,"o":37.91,"t":"2026-09-25T17:15:00Z","v":5200,"vw":37.910263},{"c":37.95,"h":37.97,"l":37.87,"n":140,"o":37.97,"t":"2026-09-25T17:30:00Z","v":3548,"vw":37.924826},{"c":37.895,"h":38,"l":37.83,"n":179,"o":37.98,"t":"2026-09-25T17:45:00Z","v":5719,"vw":37.896892},{"c":37.78,"h":37.895,"l":37.74,"n":199,"o":37.895,"t":"2026-09-25T18:00:00Z","v":8282,"vw":37.799909},{"c":37.78,"h":37.84,"l":37.775,"n":130,"o":37.79,"t":"2026-09-25T18:15:00Z","v":4362,"vw":37.810382},{"c":37.88,"h":37.88,"l":37.77,"n":81,"o":37.785,"t":"2026-09-25T18:30:00Z","v":2271,"vw":37.835},{"c":37.9,"h":37.95,"l":37.77,"n":147,"o":37.89,"t":"2026-09-25T18:45:00Z","v":4412,"vw":37.905761},{"c":37.96,"h":38,"l":37.92,"n":218,"o":37.925,"t":"2026-09-25T19:00:00Z","v":7657,"vw":37.955736},{"c":37.955,"h":38.0299,"l":37.93,"n":286,"o":38,"t":"2026-09-25T19:15:00Z","v":12435,"vw":37.984779},{"c":37.9401,"h":38.01,"l":37.91,"n":270,"o":38.01,"t":"2026-09-25T19:30:00Z","v":15752,"vw":37.947089},{"c":37.79,"h":38.17,"l":37.74,"n":1620,"o":37.96,"t":"2026-09-25T19:45:00Z","v":82181,"vw":37.912433},{"c":37.77,"h":37.77,"l":37.77,"n":15,"o":37.77,"t":"2026-09-25T20:00:00Z","v":40204,"vw":37.77},{"c":38.14,"h":38.33,"l":37.03,"n":207,"o":37.61,"t":"2026-09-28T13:30:00Z","v":14512,"vw":37.796199},{"c":38.4,"h":38.73,"l":38,"n":80,"o":38.26,"t":"2026-09-28T13:45:00Z","v":6845,"vw":38.507197},{"c":38.01,"h":38.25,"l":37.7825,"n":122,"o":38.25,"t":"2026-09-28T14:00:00Z","v":30868,"vw":37.995462},{"c":38.035,"h":38.33,"l":37.78,"n":87,"o":37.78,"t":"2026-09-28T14:15:00Z","v":8652,"vw":38.065162},{"c":38.385,"h":38.385,"l":37.9,"n":81,"o":38.16,"t":"2026-09-28T14:30:00Z","v":4110,"vw":38.212979},{"c":38.67,"h":38.67,"l":38.385,"n":77,"o":38.385,"t":"2026-09-28T14:45:00Z","v":4867,"vw":38.472885},{"c":38.469,"h":38.665,"l":38.469,"n":152,"o":38.51,"t":"2026-09-28T15:00:00Z","v":7317,"vw":38.59026},{"c":38.61,"h":38.67,"l":38.56,"n":61,"o":38.63,"t":"2026-09-28T15:15:00Z","v":1868,"vw":38.610193},{"c":38.58,"h":38.66,"l":38.58,"n":68,"o":38.64,"t":"2026-09-28T15:30:00Z","v":2578,"vw":38.614934},{"c":38.96,"h":39.05,"l":38.685,"n":117,"o":38.685,"t":"2026-09-28T15:45:00Z","v":2910,"vw":38.91},{"c":38.67,"h":38.74,"l":38.66,"n":23,"o":38.74,"t":"2026-09-28T16:00:00Z","v":1210,"vw":38.716685},{"c":38.955,"h":39,"l":38.8,"n":66,"o":38.8,"t":"2026-09-28T16:15:00Z","v":3134,"vw":38.842974},{"c":38.99,"h":39.23,"l":38.9,"n":192,"o":39.03,"t":"2026-09-28T16:30:00Z","v":9245,"vw":39.114852},{"c":38.79,"h":39.04,"l":38.75,"n":33,"o":39.04,"t":"2026-09-28T16:45:00Z","v":929,"vw":38.843571},{"c":39.085,"h":39.2,"l":38.61,"n":120,"o":38.765,"t":"2026-09-28T17:00:00Z","v":4106,"vw":38.898452},{"c":38.975,"h":39.04,"l":38.975,"n":19,"o":39.04,"t":"2026-09-28T17:15:00Z","v":531,"vw":39.0075},{"c":38.995,"h":38.995,"l":38.99,"n":18,"o":38.99,"t":"2026-09-28T17:30:00Z","v":347,"vw":38.9925},{"c":38.9933,"h":39,"l":38.93,"n":61,"o":39,"t":"2026-09-28T17:45:00Z","v":2056,"vw":38.984514},{"c":39.27,"h":39.27,"l":38.97,"n":152,"o":38.97,"t":"2026-09-28T18:00:00Z","v":6647,"vw":39.090683},{"c":39.27,"h":39.32,"l":39.17,"n":105,"o":39.23,"t":"2026-09-28T18:15:00Z","v":3248,"vw":39.266842},{"c":38.885,"h":39.17,"l":38.8,"n":174,"o":39.17,"t":"2026-09-28T18:30:00Z","v":9191,"vw":39.054608},{"c":39.14,"h":39.23,"l":38.885,"n":162,"o":38.885,"t":"2026-09-28T18:45:00Z","v":5685,"vw":39.105315},{"c":39.265,"h":39.51,"l":39.075,"n":328,"o":39.145,"t":"2026-09-28T19:00:00Z","v":19346,"vw":39.244548},{"c":39.01,"h":39.25,"l":38.895,"n":233,"o":39.15,"t":"2026-09-28T19:15:00Z","v":9874,"vw":39.032956},{"c":39.28,"h":39.31,"l":38.93,"n":341,"o":39.02,"t":"2026-09-28T19:30:00Z","v":10465,"vw":39.11189},{"c":39.74,"h":39.78,"l":39.14,"n":1191,"o":39.32,"t":"2026-09-28T19:45:00Z","v":91773,"vw":39.421338},{"c":39.74,"h":39.74,"l":39.74,"n":23,"o":39.74,"t":"2026-09-28T20:00:00Z","v":56614,"vw":39.74},{"c":38.905,"h":39.565,"l":38.905,"n":31,"o":39.52,"t":"2026-09-29T13:30:00Z","v":2439,"vw":39.429526},{"c":38.735,"h":38.91,"l":38.51,"n":88,"o":38.8,"t":"2026-09-29T13:45:00Z","v":7252,"vw":38.749818},{"c":39.32,"h":39.32,"l":38.915,"n":133,"o":38.96,"t":"2026-09-29T14:00:00Z","v":20172,"vw":39.018565},{"c":39,"h":39.095,"l":38.87,"n":87,"o":39.095,"t":"2026-09-29T14:15:00Z","v":2660,"vw":38.995055},{"c":39.23,"h":39.23,"l":38.9,"n":149,"o":39,"t":"2026-09-29T14:30:00Z","v":9339,"vw":39.019271},{"c":39.35,"h":39.405,"l":39.22,"n":69,"o":39.22,"t":"2026-09-29T14:45:00Z","v":2636,"vw":39.272647},{"c":39.25,"h":39.43,"l":39.25,"n":166,"o":39.39,"t":"2026-09-29T15:00:00Z","v":7932,"vw":39.375246},{"c":39.45,"h":39.45,"l":39.04,"n":100,"o":39.04,"t":"2026-09-29T15:15:00Z","v":3917,"vw":39.279829},{"c":39.19,"h":39.44,"l":39,"n":104,"o":39.44,"t":"2026-09-29T15:30:00Z","v":18613,"vw":39.04709},{"c":39.14,"h":39.36,"l":38.9975,"n":215,"o":39.31,"t":"2026-09-29T15:45:00Z","v":11892,"vw":39.107223},{"c":38.84,"h":39.16,"l":38.84,"n":229,"o":39.13,"t":"2026-09-29T16:00:00Z","v":18403,"vw":39.079349},{"c":38.8,"h":38.8,"l":38.6,"n":133,"o":38.76,"t":"2026-09-29T16:15:00Z","v":7113,"vw":38.689857},{"c":38.745,"h":38.85,"l":38.415,"n":253,"o":38.7,"t":"2026-09-29T16:30:00Z","v":50823,"vw":38.66824},{"c":38.88,"h":38.88,"l":38.71,"n":112,"o":38.74,"t":"2026-09-29T16:45:00Z","v":4475,"vw":38.817679},{"c":39.12,"h":39.13,"l":38.8,"n":143,"o":38.87,"t":"2026-09-29T17:00:00Z","v":6954,"vw":39.002413},{"c":38.95,"h":39.2,"l":38.37,"n":355,"o":39.2,"t":"2026-09-29T17:15:00Z","v":81117,"vw":38.973079},{"c":38.92,"h":38.95,"l":38.75,"n":220,"o":38.95,"t":"2026-09-29T17:30:00Z","v":7158,"vw":38.840134},{"c":38.7001,"h":38.93,"l":38.7001,"n":119,"o":38.93,"t":"2026-09-29T17:45:00Z","v":2445,"vw":38.809701},{"c":39.09,"h":39.13,"l":38.78,"n":270,"o":38.78,"t":"2026-09-29T18:00:00Z","v":12323,"vw":38.939521},{"c":39.015,"h":39.13,"l":39.015,"n":58,"o":39.12,"t":"2026-09-29T18:15:00Z","v":1517,"vw":39.073802},{"c":39.05,"h":39.11,"l":38.92,"n":219,"o":39.11,"t":"2026-09-29T18:30:00Z","v":8847,"vw":39.023478},{"c":39.025,"h":39.08,"l":38.88,"n":182,"o":39.08,"t":"2026-09-29T18:45:00Z","v":12144,"vw":38.990213},{"c":39.11,"h":39.11,"l":39.025,"n":99,"o":39.025,"t":"2026-09-29T19:00:00Z","v":3664,"vw":39.059084},{"c":39.06,"h":39.15,"l":39.01,"n":274,"o":39.055,"t":"2026-09-29T19:15:00Z","v":13792,"vw":39.070545},{"c":38.825,"h":39.1,"l":38.62,"n":873,"o":39.01,"t":"2026-09-29T19:30:00Z","v":63543,"vw":38.948893},{"c":39.14,"h":39.37,"l":38.81,"n":1064,"o":38.82,"t":"2026-09-29T19:45:00Z","v":119015,"vw":39.092489},{"c":39.13,"h":39.13,"l":39.13,"n":14,"o":39.13,"t":"2026-09-29T20:00:00Z","v":41103,"vw":39.13},{"c":39.09,"h":39.22,"l":38.6843,"n":34,"o":39.13,"t":"2026-09-30T13:30:00Z","v":3329,"vw":39.060073},{"c":38.7,"h":39.07,"l":38.49,"n":55,"o":38.66,"t":"2026-09-30T13:45:00Z","v":2648,"vw":38.670854},{"c":38.925,"h":39.16,"l":38.72,"n":126,"o":38.73,"t":"2026-09-30T14:00:00Z","v":4337,"vw":38.91962},{"c":38.9,"h":38.935,"l":38.89,"n":25,"o":38.935,"t":"2026-09-30T14:15:00Z","v":560,"vw":38.908333},{"c":38.935,"h":39.2,"l":38.85,"n":52,"o":38.85,"t":"2026-09-30T14:30:00Z","v":3112,"vw":38.960129},{"c":39.295,"h":39.32,"l":39.14,"n":77,"o":39.17,"t":"2026-09-30T14:45:00Z","v":3455,"vw":39.235818},{"c":39.41,"h":39.41,"l":39.17,"n":66,"o":39.17,"t":"2026-09-30T15:00:00Z","v":2229,"vw":39.293215},{"c":39.82,"h":39.85,"l":39.2,"n":174,"o":39.41,"t":"2026-09-30T15:15:00Z","v":7583,"vw":39.498801},{"c":39.14,"h":39.85,"l":39.14,"n":134,"o":39.8,"t":"2026-09-30T15:30:00Z","v":5315,"vw":39.536271},{"c":39.46,"h":39.61,"l":39.225,"n":131,"o":39.23,"t":"2026-09-30T15:45:00Z","v":5959,"vw":39.44009},{"c":39.53,"h":39.53,"l":39.42,"n":14,"o":39.42,"t":"2026-09-30T16:00:00Z","v":545,"vw":39.475},{"c":39.31,"h":39.31,"l":39.31,"n":7,"o":39.31,"t":"2026-09-30T16:15:00Z","v":234,"vw":39.31},{"c":39.295,"h":39.4,"l":39.19,"n":161,"o":39.31,"t":"2026-09-30T16:30:00Z","v":7033,"vw":39.271747},{"c":39.36,"h":39.36,"l":39.19,"n":104,"o":39.29,"t":"2026-09-30T16:45:00Z","v":4095,"vw":39.290396},{"c":39.25,"h":39.34,"l":39.245,"n":71,"o":39.245,"t":"2026-09-30T17:00:00Z","v":2049,"vw":39.304583},{"c":39.22,"h":39.34,"l":39.175,"n":172,"o":39.34,"t":"2026-09-30T17:15:00Z","v":5025,"vw":39.223409},{"c":39.34,"h":39.34,"l":38.965,"n":198,"o":39.23,"t":"2026-09-30T17:30:00Z","v":17080,"vw":39.117343},{"c":39.31,"h":39.34,"l":39.25,"n":75,"o":39.34,"t":"2026-09-30T17:45:00Z","v":3647,"vw":39.26531},{"c":39.22,"h":39.275,"l":39.165,"n":84,"o":39.275,"t":"2026-09-30T18:00:00Z","v":2096,"vw":39.2315},{"c":39.275,"h":39.3,"l":39.195,"n":79,"o":39.26,"t":"2026-09-30T18:15:00Z","v":2357,"vw":39.265},{"c":39.33,"h":39.45,"l":39.25,"n":170,"o":39.34,"t":"2026-09-30T18:30:00Z","v":7152,"vw":39.337951},{"c":39.29,"h":39.32,"l":39.26,"n":64,"o":39.26,"t":"2026-09-30T18:45:00Z","v":1913,"vw":39.280973},{"c":39.355,"h":39.43,"l":39.13,"n":187,"o":39.25,"t":"2026-09-30T19:00:00Z","v":7952,"vw":39.234232},{"c":39.38,"h":39.47,"l":39.38,"n":27,"o":39.47,"t":"2026-09-30T19:15:00Z","v":660,"vw":39.41},{"c":39.35,"h":39.52,"l":39.335,"n":178,"o":39.47,"t":"2026-09-30T19:30:00Z","v":6447,"vw":39.431377},{"c":39.18,"h":39.34,"l":39.09,"n":757,"o":39.34,"t":"2026-09-30T19:45:00Z","v":24895,"vw":39.194572},{"c":39.13,"h":39.13,"l":39.13,"n":16,"o":39.13,"t":"2026-09-30T20:00:00Z","v":50684,"vw":39.13},{"c":39.13,"h":39.13,"l":39.13,"n":1,"o":39.13,"t":"2026-10-01T12:15:00Z","v":261,"vw":39.13},{"c":38.67,"h":39.25,"l":38.55,"n":63,"o":38.9,"t":"2026-10-01T13:30:00Z","v":4879,"vw":38.910831},{"c":37.97,"h":38.5,"l":37.95,"n":93,"o":38.5,"t":"2026-10-01T13:45:00Z","v":2905,"vw":38.235803},{"c":38.23,"h":38.4,"l":37.81,"n":87,"o":37.91,"t":"2026-10-01T14:00:00Z","v":2919,"vw":38.214901},{"c":38.62,"h":38.665,"l":38.295,"n":189,"o":38.295,"t":"2026-10-01T14:15:00Z","v":5847,"vw":38.491277},{"c":38.65,"h":38.65,"l":38.53,"n":109,"o":38.6,"t":"2026-10-01T14:30:00Z","v":2816,"vw":38.598195},{"c":38.7,"h":38.89,"l":38.43,"n":329,"o":38.52,"t":"2026-10-01T14:45:00Z","v":13594,"vw":38.585842},{"c":39.1175,"h":39.18,"l":38.695,"n":213,"o":38.705,"t":"2026-10-01T15:00:00Z","v":5384,"vw":38.925439},{"c":39.145,"h":39.21,"l":39.045,"n":182,"o":39.045,"t":"2026-10-01T15:15:00Z","v":3185,"vw":39.159167},{"c":39.315,"h":39.315,"l":38.95,"n":66,"o":39.145,"t":"2026-10-01T15:30:00Z","v":3083,"vw":39.206041},{"c":39.49,"h":39.49,"l":39.305,"n":85,"o":39.33,"t":"2026-10-01T15:45:00Z","v":2203,"vw":39.41},{"c":39.015,"h":39.52,"l":39.015,"n":250,"o":39.37,"t":"2026-10-01T16:00:00Z","v":6417,"vw":39.287267},{"c":39.03,"h":39.19,"l":39,"n":125,"o":39,"t":"2026-10-01T16:15:00Z","v":3243,"vw":39.040238},{"c":39.07,"h":39.17,"l":38.89,"n":717,"o":39.11,"t":"2026-10-01T16:30:00Z","v":43697,"vw":39.006979},{"c":38.75,"h":39.15,"l":38.615,"n":606,"o":39.13,"t":"2026-10-01T16:45:00Z","v":128327,"vw":38.99888},{"c":38.92,"h":38.95,"l":38.55,"n":324,"o":38.75,"t":"2026-10-01T17:00:00Z","v":15312,"vw":38.773661},{"c":38.865,"h":39.05,"l":38.865,"n":344,"o":38.89,"t":"2026-10-01T17:15:00Z","v":23302,"vw":38.966154},{"c":38.885,"h":39.08,"l":38.885,"n":99,"o":39.08,"t":"2026-10-01T17:30:00Z","v":3044,"vw":38.930569},{"c":38.38,"h":38.87,"l":38.38,"n":186,"o":38.87,"t":"2026-10-01T17:45:00Z","v":6579,"vw":38.773321},{"c":38.66,"h":38.8,"l":38.205,"n":261,"o":38.29,"t":"2026-10-01T18:00:00Z","v":14271,"vw":38.598123},{"c":38.68,"h":38.83,"l":38.68,"n":90,"o":38.715,"t":"2026-10-01T18:15:00Z","v":3454,"vw":38.758124},{"c":38.55,"h":38.745,"l":38.55,"n":912,"o":38.67,"t":"2026-10-01T18:30:00Z","v":53355,"vw":38.616618},{"c":38.56,"h":38.67,"l":38.55,"n":249,"o":38.55,"t":"2026-10-01T18:45:00Z","v":17389,"vw":38.612712},{"c":38.17,"h":38.6,"l":38.17,"n":338,"o":38.55,"t":"2026-10-01T19:00:00Z","v":12763,"vw":38.430807},{"c":38.085,"h":38.3,"l":37.92,"n":275,"o":38.185,"t":"2026-10-01T19:15:00Z","v":10127,"vw":38.083066},{"c":37.85,"h":38.21,"l":37.85,"n":205,"o":37.99,"t":"2026-10-01T19:30:00Z","v":6407,"vw":38.041026},{"c":38.05,"h":38.4,"l":37.83,"n":1598,"o":37.84,"t":"2026-10-01T19:45:00Z","v":69210,"vw":38.149821},{"c":38.05,"h":38.05,"l":38.05,"n":16,"o":38.05,"t":"2026-10-01T20:00:00Z","v":64547,"vw":38.05},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-01T20:15:00Z","v":1039,"vw":38.5},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-01T20:30:00Z","v":423,"vw":39.5},{"c":40.5819,"h":40.5819,"l":40.5819,"n":1,"o":40.5819,"t":"2026-10-01T23:30:00Z","v":100,"vw":40.5819},{"c":37.98,"h":39.105,"l":37.975,"n":99,"o":38.84,"t":"2026-10-02T13:30:00Z","v":6055,"vw":38.595037},{"c":37.505,"h":38.15,"l":37.3057,"n":95,"o":38.15,"t":"2026-10-02T13:45:00Z","v":5351,"vw":37.768106},{"c":38.17,"h":38.35,"l":37.515,"n":185,"o":37.515,"t":"2026-10-02T14:00:00Z","v":8245,"vw":38.060413},{"c":38.07,"h":38.32,"l":38,"n":110,"o":38.17,"t":"2026-10-02T14:15:00Z","v":3498,"vw":38.141601},{"c":38.16,"h":38.32,"l":38,"n":78,"o":38.115,"t":"2026-10-02T14:30:00Z","v":1962,"vw":38.158214},{"c":38.175,"h":38.32,"l":38.11,"n":77,"o":38.32,"t":"2026-10-02T14:45:00Z","v":2040,"vw":38.236429},{"c":38.08,"h":38.24,"l":37.9,"n":317,"o":38.03,"t":"2026-10-02T15:00:00Z","v":11877,"vw":38.042152},{"c":37.95,"h":38.24,"l":37.95,"n":107,"o":38.16,"t":"2026-10-02T15:15:00Z","v":2924,"vw":38.097966},{"c":38.16,"h":38.18,"l":37.965,"n":132,"o":38,"t":"2026-10-02T15:30:00Z","v":2951,"vw":38.079333},{"c":38.29,"h":38.29,"l":38.165,"n":72,"o":38.17,"t":"2026-10-02T15:45:00Z","v":1816,"vw":38.207054},{"c":38.12,"h":38.29,"l":38.07,"n":140,"o":38.27,"t":"2026-10-02T16:00:00Z","v":3770,"vw":38.166083},{"c":38.135,"h":38.23,"l":38.135,"n":121,"o":38.15,"t":"2026-10-02T16:15:00Z","v":2880,"vw":38.165385},{"c":38.22,"h":38.3,"l":38.2,"n":157,"o":38.22,"t":"2026-10-02T16:30:00Z","v":3873,"vw":38.247753},{"c":38.07,"h":38.22,"l":38.06,"n":149,"o":38.22,"t":"2026-10-02T16:45:00Z","v":4930,"vw":38.157212},{"c":38.08,"h":38.14,"l":37.91,"n":221,"o":38.115,"t":"2026-10-02T17:00:00Z","v":10119,"vw":38.013383},{"c":37.86,"h":38.06,"l":37.86,"n":96,"o":37.96,"t":"2026-10-02T17:15:00Z","v":3408,"vw":37.996039},{"c":37.96,"h":37.96,"l":37.855,"n":153,"o":37.855,"t":"2026-10-02T17:30:00Z","v":4240,"vw":37.909307},{"c":38.08,"h":38.8,"l":37.87,"n":912,"o":37.97,"t":"2026-10-02T17:45:00Z","v":44037,"vw":38.079538},{"c":38,"h":38.12,"l":37.87,"n":312,"o":38.08,"t":"2026-10-02T18:00:00Z","v":14221,"vw":37.98239},{"c":37.96,"h":38,"l":37.82,"n":250,"o":38,"t":"2026-10-02T18:15:00Z","v":9255,"vw":37.914974},{"c":37.79,"h":38,"l":37.75,"n":329,"o":38,"t":"2026-10-02T18:30:00Z","v":10268,"vw":37.845643},{"c":37.65,"h":37.86,"l":37.64,"n":303,"o":37.84,"t":"2026-10-02T18:45:00Z","v":10358,"vw":37.796732},{"c":37.94,"h":37.94,"l":37.71,"n":370,"o":37.71,"t":"2026-10-02T19:00:00Z","v":18225,"vw":37.821563},{"c":37.95,"h":38.16,"l":37.95,"n":275,"o":37.955,"t":"2026-10-02T19:15:00Z","v":12161,"vw":38.021319},{"c":38.07,"h":38.14,"l":37.95,"n":213,"o":38.015,"t":"2026-10-02T19:30:00Z","v":6944,"vw":38.074685},{"c":37.79,"h":38.13,"l":37.695,"n":1369,"o":38.07,"t":"2026-10-02T19:45:00Z","v":117816,"vw":37.967985},{"c":37.71,"h":37.71,"l":37.71,"n":11,"o":37.71,"t":"2026-10-02T20:00:00Z","v":54719,"vw":37.71},{"c":37.07,"h":38.52,"l":37.07,"n":89,"o":37.83,"t":"2026-10-05T13:30:00Z","v":6672,"vw":37.946534},{"c":37.43,"h":37.43,"l":36.82,"n":94,"o":37.08,"t":"2026-10-05T13:45:00Z","v":6848,"vw":37.084771},{"c":36.955,"h":36.955,"l":36.955,"n":14,"o":36.955,"t":"2026-10-05T14:00:00Z","v":5460,"vw":36.955},{"c":37.57,"h":37.57,"l":36.87,"n":344,"o":37.03,"t":"2026-10-05T14:15:00Z","v":34413,"vw":37.283615},{"c":37.45,"h":37.69,"l":37.34,"n":41,"o":37.57,"t":"2026-10-05T14:30:00Z","v":2050,"vw":37.514074},{"c":37.75,"h":37.8,"l":37.45,"n":116,"o":37.6,"t":"2026-10-05T14:45:00Z","v":5511,"vw":37.700927},{"c":37.5125,"h":37.75,"l":37.505,"n":26,"o":37.55,"t":"2026-10-05T15:00:00Z","v":1557,"vw":37.593091},{"c":37.585,"h":37.71,"l":37.21,"n":630,"o":37.7,"t":"2026-10-05T15:15:00Z","v":39386,"vw":37.45427},{"c":37.61,"h":37.61,"l":37.42,"n":28,"o":37.425,"t":"2026-10-05T15:30:00Z","v":1112,"vw":37.539375},{"c":37.76,"h":37.87,"l":37.61,"n":104,"o":37.62,"t":"2026-10-05T15:45:00Z","v":4208,"vw":37.698957},{"c":37.76,"h":37.87,"l":37.75,"n":30,"o":37.76,"t":"2026-10-05T16:00:00Z","v":763,"vw":37.776667},{"c":37.95,"h":37.95,"l":37.75,"n":175,"o":37.86,"t":"2026-10-05T16:15:00Z","v":6473,"vw":37.835408},{"c":38.04,"h":38.09,"l":37.95,"n":60,"o":37.95,"t":"2026-10-05T16:30:00Z","v":4036,"vw":38.025593},{"c":38.03,"h":38.165,"l":38.03,"n":55,"o":38.08,"t":"2026-10-05T16:45:00Z","v":2754,"vw":38.087843},{"c":37.85,"h":37.99,"l":37.85,"n":82,"o":37.99,"t":"2026-10-05T17:00:00Z","v":2613,"vw":37.887834},{"c":37.815,"h":37.88,"l":37.72,"n":42,"o":37.72,"t":"2026-10-05T17:15:00Z","v":1861,"vw":37.827576},{"c":37.92,"h":37.92,"l":37.8275,"n":62,"o":37.84,"t":"2026-10-05T17:30:00Z","v":2673,"vw":37.846444},{"c":37.935,"h":37.94,"l":37.92,"n":78,"o":37.92,"t":"2026-10-05T17:45:00Z","v":2271,"vw":37.926237},{"c":37.97,"h":37.97,"l":37.82,"n":170,"o":37.91,"t":"2026-10-05T18:00:00Z","v":5291,"vw":37.882741},{"c":37.95,"h":37.98,"l":37.905,"n":46,"o":37.905,"t":"2026-10-05T18:15:00Z","v":817,"vw":37.932885},{"c":37.95,"h":38.06,"l":37.91,"n":138,"o":37.98,"t":"2026-10-05T18:30:00Z","v":5258,"vw":37.975068},{"c":37.85,"h":37.93,"l":37.84,"n":40,"o":37.915,"t":"2026-10-05T18:45:00Z","v":1386,"vw":37.883769},{"c":38.015,"h":38.06,"l":37.87,"n":258,"o":37.87,"t":"2026-10-05T19:00:00Z","v":8627,"vw":37.986117},{"c":38,"h":38.07,"l":38,"n":95,"o":38.02,"t":"2026-10-05T19:15:00Z","v":2324,"vw":38.01692},{"c":38.01,"h":38.04,"l":37.915,"n":211,"o":37.97,"t":"2026-10-05T19:30:00Z","v":6680,"vw":37.968109},{"c":37.87,"h":38.21,"l":37.76,"n":1244,"o":38.06,"t":"2026-10-05T19:45:00Z","v":46139,"vw":37.981159},{"c":37.87,"h":37.87,"l":37.87,"n":12,"o":37.87,"t":"2026-10-05T20:00:00Z","v":44272,"vw":37.87},{"c":37.895,"h":38.69,"l":37.09,"n":116,"o":37.97,"t":"2026-10-06T13:30:00Z","v":8268,"vw":37.756581},{"c":37.31,"h":38.19,"l":37.08,"n":248,"o":37.45,"t":"2026-10-06T13:45:00Z","v":13417,"vw":37.444859},{"c":36.515,"h":37.515,"l":36.11,"n":212,"o":37.515,"t":"2026-10-06T14:00:00Z","v":10158,"vw":36.864724},{"c":36.655,"h":36.69,"l":36.25,"n":368,"o":36.545,"t":"2026-10-06T14:15:00Z","v":33199,"vw":36.497435},{"c":36.62,"h":36.645,"l":36.3,"n":27,"o":36.645,"t":"2026-10-06T14:30:00Z","v":1868,"vw":36.596428},{"c":37.24,"h":37.24,"l":36.34,"n":286,"o":36.585,"t":"2026-10-06T14:45:00Z","v":16109,"vw":36.798077},{"c":37.24,"h":37.5,"l":37.02,"n":227,"o":37.265,"t":"2026-10-06T15:00:00Z","v":15572,"vw":37.370961},{"c":37.53,"h":37.53,"l":37.31,"n":173,"o":37.43,"t":"2026-10-06T15:15:00Z","v":8344,"vw":37.454676},{"c":37.3,"h":37.44,"l":37.3,"n":74,"o":37.44,"t":"2026-10-06T15:30:00Z","v":2508,"vw":37.419859},{"c":36.79,"h":37.35,"l":36.79,"n":155,"o":37.3,"t":"2026-10-06T15:45:00Z","v":6152,"vw":37.22944},{"c":37.015,"h":37.24,"l":36.9,"n":275,"o":36.96,"t":"2026-10-06T16:00:00Z","v":31169,"vw":37.022629},{"c":36.835,"h":37.01,"l":36.835,"n":85,"o":37.01,"t":"2026-10-06T16:15:00Z","v":11328,"vw":36.983341},{"c":36.665,"h":36.82,"l":36.665,"n":67,"o":36.82,"t":"2026-10-06T16:30:00Z","v":2318,"vw":36.758399},{"c":36.61,"h":36.76,"l":36.47,"n":448,"o":36.55,"t":"2026-10-06T16:45:00Z","v":44694,"vw":36.666308},{"c":36.19,"h":36.54,"l":36.19,"n":275,"o":36.47,"t":"2026-10-06T17:00:00Z","v":15763,"vw":36.319379},{"c":36.23,"h":36.31,"l":36.135,"n":130,"o":36.18,"t":"2026-10-06T17:15:00Z","v":6453,"vw":36.202753},{"c":36.23,"h":36.2325,"l":36.13,"n":44,"o":36.225,"t":"2026-10-06T17:30:00Z","v":1429,"vw":36.213995},{"c":36.07,"h":36.32,"l":35.78,"n":338,"o":36.22,"t":"2026-10-06T17:45:00Z","v":26432,"vw":36.004791},{"c":36.02,"h":36.05,"l":35.87,"n":144,"o":36.05,"t":"2026-10-06T18:00:00Z","v":6767,"vw":35.976123},{"c":36.045,"h":36.1,"l":35.965,"n":140,"o":35.965,"t":"2026-10-06T18:15:00Z","v":4809,"vw":36.053756},{"c":36.16,"h":36.19,"l":35.9,"n":540,"o":36.045,"t":"2026-10-06T18:30:00Z","v":36276,"vw":36.017546},{"c":36.24,"h":36.2475,"l":36.2,"n":85,"o":36.2,"t":"2026-10-06T18:45:00Z","v":3352,"vw":36.237235},{"c":36.115,"h":36.24,"l":36.105,"n":191,"o":36.24,"t":"2026-10-06T19:00:00Z","v":4977,"vw":36.153906},{"c":35.845,"h":36.09,"l":35.8,"n":484,"o":36.03,"t":"2026-10-06T19:15:00Z","v":34405,"vw":35.987469},{"c":35.73,"h":35.845,"l":35.6,"n":409,"o":35.845,"t":"2026-10-06T19:30:00Z","v":18443,"vw":35.720095},{"c":35.705,"h":35.89,"l":35.65,"n":1093,"o":35.68,"t":"2026-10-06T19:45:00Z","v":47376,"vw":35.73434},{"c":35.67,"h":35.67,"l":35.67,"n":13,"o":35.67,"t":"2026-10-06T20:00:00Z","v":56734,"vw":35.67},{"c":35.45,"h":35.45,"l":34.96,"n":16,"o":34.96,"t":"2026-10-06T23:00:00Z","v":757,"vw":35.178967},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-07T10:15:00Z","v":100,"vw":35.75},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-10-07T13:00:00Z","v":100,"vw":35.73},{"c":35.975,"h":35.975,"l":35.2,"n":142,"o":35.27,"t":"2026-10-07T13:30:00Z","v":5327,"vw":35.420781},{"c":35.54,"h":36.02,"l":35.54,"n":64,"o":35.965,"t":"2026-10-07T13:45:00Z","v":1703,"vw":35.9485},{"c":36.0125,"h":36.45,"l":35.98,"n":234,"o":36.08,"t":"2026-10-07T14:00:00Z","v":23560,"vw":36.153596},{"c":36.14,"h":36.34,"l":36.13,"n":127,"o":36.21,"t":"2026-10-07T14:15:00Z","v":4335,"vw":36.193936},{"c":36.4,"h":36.69,"l":36.05,"n":339,"o":36.13,"t":"2026-10-07T14:30:00Z","v":28763,"vw":36.437389},{"c":36.57,"h":36.68,"l":36.315,"n":135,"o":36.315,"t":"2026-10-07T14:45:00Z","v":5914,"vw":36.522037},{"c":36.31,"h":36.615,"l":36.09,"n":177,"o":36.615,"t":"2026-10-07T15:00:00Z","v":4790,"vw":36.382737},{"c":36.67,"h":36.73,"l":36.31,"n":356,"o":36.31,"t":"2026-10-07T15:15:00Z","v":32958,"vw":36.584168},{"c":36.625,"h":36.84,"l":36.625,"n":176,"o":36.73,"t":"2026-10-07T15:30:00Z","v":9204,"vw":36.762802},{"c":36.95,"h":36.95,"l":36.625,"n":353,"o":36.625,"t":"2026-10-07T15:45:00Z","v":11006,"vw":36.826778},{"c":36.87,"h":37.14,"l":36.85,"n":147,"o":37,"t":"2026-10-07T16:00:00Z","v":7185,"vw":36.9898},{"c":36.865,"h":36.97,"l":36.77,"n":173,"o":36.78,"t":"2026-10-07T16:15:00Z","v":11290,"vw":36.886337},{"c":36.725,"h":36.97,"l":36.725,"n":151,"o":36.87,"t":"2026-10-07T16:30:00Z","v":5590,"vw":36.819198},{"c":36.74,"h":36.83,"l":36.72,"n":156,"o":36.73,"t":"2026-10-07T16:45:00Z","v":6096,"vw":36.765977},{"c":36.73,"h":36.877,"l":36.67,"n":211,"o":36.8,"t":"2026-10-07T17:00:00Z","v":14572,"vw":36.796629},{"c":36.43,"h":36.67,"l":36.41,"n":123,"o":36.67,"t":"2026-10-07T17:15:00Z","v":5017,"vw":36.537313},{"c":36.45,"h":36.45,"l":36.34,"n":129,"o":36.435,"t":"2026-10-07T17:30:00Z","v":5308,"vw":36.389604},{"c":36.67,"h":36.715,"l":36.27,"n":673,"o":36.44,"t":"2026-10-07T17:45:00Z","v":76319,"vw":36.533762},{"c":36.7,"h":36.785,"l":36.59,"n":227,"o":36.59,"t":"2026-10-07T18:00:00Z","v":6513,"vw":36.715658},{"c":36.78,"h":36.79,"l":36.64,"n":320,"o":36.7,"t":"2026-10-07T18:15:00Z","v":31349,"vw":36.704942},{"c":36.56,"h":36.785,"l":36.52,"n":206,"o":36.73,"t":"2026-10-07T18:30:00Z","v":4937,"vw":36.657044},{"c":36.535,"h":36.62,"l":36.4,"n":375,"o":36.53,"t":"2026-10-07T18:45:00Z","v":17015,"vw":36.527556},{"c":36.14,"h":36.51,"l":36.14,"n":402,"o":36.46,"t":"2026-10-07T19:00:00Z","v":13305,"vw":36.308668},{"c":36.09,"h":36.2,"l":36,"n":269,"o":36.125,"t":"2026-10-07T19:15:00Z","v":10628,"vw":36.072028},{"c":36.09,"h":36.175,"l":36.02,"n":552,"o":36.09,"t":"2026-10-07T19:30:00Z","v":21515,"vw":36.11798},{"c":35.96,"h":36.26,"l":35.96,"n":2165,"o":36.11,"t":"2026-10-07T19:45:00Z","v":149916,"vw":36.067711},{"c":36,"h":36,"l":35.97,"n":20,"o":36,"t":"2026-10-07T20:00:00Z","v":486950,"vw":35.999994},{"c":35.428,"h":35.93,"l":34.663,"n":418,"o":35.47,"t":"2026-10-08T13:30:00Z","v":56835,"vw":35.515996},{"c":35.745,"h":35.99,"l":35.428,"n":133,"o":35.435,"t":"2026-10-08T13:45:00Z","v":17552,"vw":35.661229},{"c":35.66,"h":35.745,"l":35.205,"n":142,"o":35.745,"t":"2026-10-08T14:00:00Z","v":19872,"vw":35.612143},{"c":35.505,"h":35.65,"l":35.415,"n":211,"o":35.65,"t":"2026-10-08T14:15:00Z","v":22991,"vw":35.582443},{"c":35.35,"h":35.635,"l":35.25,"n":456,"o":35.37,"t":"2026-10-08T14:30:00Z","v":67726,"vw":35.472652},{"c":34.9,"h":35.315,"l":34.87,"n":171,"o":35.24,"t":"2026-10-08T14:45:00Z","v":5541,"vw":35.097238},{"c":35.19,"h":35.19,"l":34.85,"n":137,"o":34.865,"t":"2026-10-08T15:00:00Z","v":7942,"vw":34.958946},{"c":35.115,"h":35.23,"l":35.095,"n":92,"o":35.105,"t":"2026-10-08T15:15:00Z","v":2524,"vw":35.138183},{"c":35.08,"h":35.14,"l":34.92,"n":285,"o":35.11,"t":"2026-10-08T15:30:00Z","v":10401,"vw":35.043887},{"c":34.93,"h":35.09,"l":34.87,"n":182,"o":35.03,"t":"2026-10-08T15:45:00Z","v":11734,"vw":34.982032},{"c":35.1,"h":35.18,"l":34.94,"n":141,"o":34.94,"t":"2026-10-08T16:00:00Z","v":7018,"vw":35.065263},{"c":35.3,"h":35.35,"l":35.075,"n":295,"o":35.075,"t":"2026-10-08T16:15:00Z","v":9579,"vw":35.245258},{"c":35.17,"h":35.21,"l":35.08,"n":49,"o":35.21,"t":"2026-10-08T16:30:00Z","v":1593,"vw":35.167727},{"c":35.5,"h":35.51,"l":35.14,"n":190,"o":35.16,"t":"2026-10-08T16:45:00Z","v":7269,"vw":35.315109},{"c":35.41,"h":35.475,"l":35.33,"n":264,"o":35.475,"t":"2026-10-08T17:00:00Z","v":12129,"vw":35.430462},{"c":35.385,"h":35.47,"l":35.23,"n":512,"o":35.395,"t":"2026-10-08T17:15:00Z","v":16823,"vw":35.398423},{"c":35.62,"h":35.85,"l":35.39,"n":887,"o":35.39,"t":"2026-10-08T17:30:00Z","v":96482,"vw":35.67082},{"c":35.86,"h":35.86,"l":35.59,"n":236,"o":35.63,"t":"2026-10-08T17:45:00Z","v":11162,"vw":35.727325},{"c":36.15,"h":36.17,"l":35.76,"n":225,"o":35.76,"t":"2026-10-08T18:00:00Z","v":12177,"vw":35.981952},{"c":36.35,"h":36.43,"l":36.085,"n":193,"o":36.26,"t":"2026-10-08T18:15:00Z","v":19755,"vw":36.356595},{"c":36.18,"h":36.48,"l":36.09,"n":148,"o":36.4,"t":"2026-10-08T18:30:00Z","v":5227,"vw":36.314676},{"c":36.11,"h":36.2,"l":36.095,"n":62,"o":36.175,"t":"2026-10-08T18:45:00Z","v":2099,"vw":36.147813},{"c":36.73,"h":36.73,"l":36.02,"n":451,"o":36.02,"t":"2026-10-08T19:00:00Z","v":50529,"vw":36.482446},{"c":36.76,"h":36.955,"l":36.58,"n":201,"o":36.6,"t":"2026-10-08T19:15:00Z","v":6842,"vw":36.691614},{"c":36.71,"h":36.77,"l":36.58,"n":398,"o":36.77,"t":"2026-10-08T19:30:00Z","v":10532,"vw":36.65573},{"c":36.901,"h":37.09,"l":36.59,"n":1381,"o":36.62,"t":"2026-10-08T19:45:00Z","v":83692,"vw":36.906845},{"c":36.9,"h":36.9,"l":36.78,"n":17,"o":36.84,"t":"2026-10-08T20:00:00Z","v":154097,"vw":36.899726},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-08T20:30:00Z","v":305,"vw":36.9},{"c":36.64,"h":37.22,"l":35.765,"n":66,"o":36.76,"t":"2026-10-09T13:30:00Z","v":6531,"vw":36.708045},{"c":36.87,"h":36.87,"l":36.695,"n":20,"o":36.745,"t":"2026-10-09T13:45:00Z","v":535,"vw":36.77},{"c":37.59,"h":37.85,"l":36.58,"n":416,"o":36.58,"t":"2026-10-09T14:00:00Z","v":84321,"vw":37.602215},{"c":37.18,"h":37.52,"l":37.18,"n":152,"o":37.52,"t":"2026-10-09T14:15:00Z","v":8625,"vw":37.379535},{"c":37.14,"h":37.3,"l":37.01,"n":185,"o":37.18,"t":"2026-10-09T14:30:00Z","v":11335,"vw":37.177392},{"c":37.49,"h":37.5,"l":36.885,"n":203,"o":36.885,"t":"2026-10-09T14:45:00Z","v":9888,"vw":37.24479},{"c":37.525,"h":37.67,"l":37.345,"n":128,"o":37.43,"t":"2026-10-09T15:00:00Z","v":9729,"vw":37.373326},{"c":37.62,"h":37.63,"l":37.48,"n":92,"o":37.53,"t":"2026-10-09T15:15:00Z","v":2307,"vw":37.572211},{"c":37.905,"h":38.01,"l":37.765,"n":79,"o":37.765,"t":"2026-10-09T15:30:00Z","v":1661,"vw":37.878997},{"c":38.2,"h":38.225,"l":37.945,"n":101,"o":37.945,"t":"2026-10-09T15:45:00Z","v":1985,"vw":38.008583},{"c":38.195,"h":38.195,"l":38.01,"n":123,"o":38.03,"t":"2026-10-09T16:00:00Z","v":3220,"vw":38.1},{"c":38.38,"h":38.73,"l":38.05,"n":364,"o":38.06,"t":"2026-10-09T16:15:00Z","v":43744,"vw":38.476449},{"c":38.375,"h":38.625,"l":38.375,"n":178,"o":38.5,"t":"2026-10-09T16:30:00Z","v":7203,"vw":38.535163},{"c":38.46,"h":38.66,"l":38.425,"n":215,"o":38.425,"t":"2026-10-09T16:45:00Z","v":8351,"vw":38.570617},{"c":38.55,"h":38.55,"l":38.42,"n":84,"o":38.46,"t":"2026-10-09T17:00:00Z","v":2284,"vw":38.494615},{"c":38.385,"h":38.63,"l":38.385,"n":127,"o":38.63,"t":"2026-10-09T17:15:00Z","v":3894,"vw":38.452292},{"c":38.42,"h":38.5,"l":38.41,"n":89,"o":38.46,"t":"2026-10-09T17:30:00Z","v":2547,"vw":38.450693},{"c":38.4,"h":38.4,"l":38.345,"n":74,"o":38.375,"t":"2026-10-09T17:45:00Z","v":1666,"vw":38.372069},{"c":38.23,"h":38.3,"l":38.19,"n":94,"o":38.29,"t":"2026-10-09T18:00:00Z","v":3817,"vw":38.281481},{"c":38.315,"h":38.315,"l":38.315,"n":18,"o":38.315,"t":"2026-10-09T18:15:00Z","v":850,"vw":38.315},{"c":38.35,"h":38.53,"l":38.35,"n":197,"o":38.45,"t":"2026-10-09T18:45:00Z","v":6049,"vw":38.456476},{"c":38.28,"h":38.43,"l":38.28,"n":105,"o":38.385,"t":"2026-10-09T19:00:00Z","v":4132,"vw":38.366667},{"c":38.31,"h":38.36,"l":38.225,"n":207,"o":38.33,"t":"2026-10-09T19:15:00Z","v":5282,"vw":38.283994},{"c":38.37,"h":38.38,"l":38.26,"n":374,"o":38.31,"t":"2026-10-09T19:30:00Z","v":11692,"vw":38.333975},{"c":38.36,"h":38.5,"l":38.28,"n":1011,"o":38.3503,"t":"2026-10-09T19:45:00Z","v":39006,"vw":38.370385},{"c":38.37,"h":38.37,"l":38.37,"n":12,"o":38.37,"t":"2026-10-09T20:00:00Z","v":44701,"vw":38.37},{"c":39.13,"h":39.13,"l":39.13,"n":1,"o":39.13,"t":"2026-10-09T20:45:00Z","v":125,"vw":39.13},{"c":37.76,"h":38.36,"l":37.76,"n":53,"o":38.32,"t":"2026-10-12T13:30:00Z","v":4680,"vw":38.205815},{"c":38.145,"h":38.145,"l":38.145,"n":15,"o":38.145,"t":"2026-10-12T13:45:00Z","v":1362,"vw":38.145},{"c":38.18,"h":38.2,"l":37.89,"n":122,"o":38.11,"t":"2026-10-12T14:00:00Z","v":4088,"vw":37.988873},{"c":38.065,"h":38.22,"l":37.78,"n":122,"o":37.78,"t":"2026-10-12T14:15:00Z","v":2769,"vw":38.047965},{"c":37.99,"h":38,"l":37.94,"n":151,"o":37.94,"t":"2026-10-12T14:30:00Z","v":3960,"vw":37.980911},{"c":38.2275,"h":38.235,"l":38.055,"n":68,"o":38.0625,"t":"2026-10-12T14:45:00Z","v":1812,"vw":38.165312},{"c":38.41,"h":38.41,"l":38.27,"n":100,"o":38.28,"t":"2026-10-12T15:00:00Z","v":2017,"vw":38.33},{"c":38.225,"h":38.38,"l":38.225,"n":78,"o":38.38,"t":"2026-10-12T15:15:00Z","v":3013,"vw":38.310783},{"c":38.13,"h":38.24,"l":38.13,"n":64,"o":38.24,"t":"2026-10-12T15:30:00Z","v":7839,"vw":38.218824},{"c":38.08,"h":38.08,"l":38.03,"n":21,"o":38.03,"t":"2026-10-12T15:45:00Z","v":621,"vw":38.05},{"c":37.94,"h":38.06,"l":37.8,"n":162,"o":38.06,"t":"2026-10-12T16:00:00Z","v":5316,"vw":37.940625},{"c":37.9,"h":37.92,"l":37.9,"n":15,"o":37.92,"t":"2026-10-12T16:15:00Z","v":509,"vw":37.9075},{"c":37.9,"h":38.005,"l":37.89,"n":62,"o":38.005,"t":"2026-10-12T16:30:00Z","v":917,"vw":37.917984},{"c":37.855,"h":37.905,"l":37.855,"n":94,"o":37.905,"t":"2026-10-12T16:45:00Z","v":1859,"vw":37.877145},{"c":37.46,"h":37.855,"l":37.44,"n":104,"o":37.855,"t":"2026-10-12T17:00:00Z","v":32386,"vw":37.84436},{"c":37.595,"h":37.595,"l":37.43,"n":122,"o":37.575,"t":"2026-10-12T17:15:00Z","v":2403,"vw":37.53625},{"c":37.545,"h":37.59,"l":37.47,"n":110,"o":37.58,"t":"2026-10-12T17:30:00Z","v":3671,"vw":37.567606},{"c":37.3,"h":37.545,"l":37.3,"n":86,"o":37.545,"t":"2026-10-12T17:45:00Z","v":1796,"vw":37.468031},{"c":37.56,"h":37.56,"l":37.37,"n":59,"o":37.485,"t":"2026-10-12T18:00:00Z","v":1748,"vw":37.467969},{"c":37.45,"h":37.525,"l":37.3,"n":58,"o":37.525,"t":"2026-10-12T18:15:00Z","v":1395,"vw":37.420714},{"c":37.46,"h":37.47,"l":37.25,"n":100,"o":37.33,"t":"2026-10-12T18:30:00Z","v":2971,"vw":37.394063},{"c":37.505,"h":37.55,"l":37.38,"n":226,"o":37.39,"t":"2026-10-12T18:45:00Z","v":6772,"vw":37.48249},{"c":37.545,"h":37.615,"l":37.47,"n":128,"o":37.57,"t":"2026-10-12T19:00:00Z","v":2837,"vw":37.557282},{"c":37.495,"h":37.535,"l":37.44,"n":102,"o":37.535,"t":"2026-10-12T19:15:00Z","v":1964,"vw":37.4775},{"c":37.525,"h":37.56,"l":37.38,"n":365,"o":37.49,"t":"2026-10-12T19:30:00Z","v":10987,"vw":37.467561},{"c":37.55,"h":37.77,"l":37.42,"n":1233,"o":37.525,"t":"2026-10-12T19:45:00Z","v":45544,"vw":37.573253},{"c":37.56,"h":37.56,"l":37.56,"n":8,"o":37.56,"t":"2026-10-12T20:00:00Z","v":31573,"vw":37.56},{"c":37.9,"h":37.9,"l":37.9,"n":3,"o":37.9,"t":"2026-10-13T13:00:00Z","v":143,"vw":37.9},{"c":37.12,"h":37.745,"l":36.8,"n":74,"o":37.49,"t":"2026-10-13T13:30:00Z","v":7094,"vw":37.41739},{"c":37.54,"h":37.755,"l":37.26,"n":193,"o":37.495,"t":"2026-10-13T13:45:00Z","v":26854,"vw":37.593275},{"c":38.025,"h":38.44,"l":37.62,"n":133,"o":37.62,"t":"2026-10-13T14:00:00Z","v":11261,"vw":37.973629},{"c":37.91,"h":38.29,"l":37.89,"n":73,"o":38.29,"t":"2026-10-13T14:15:00Z","v":2113,"vw":38.017917},{"c":37.9,"h":38.09,"l":37.77,"n":113,"o":37.9,"t":"2026-10-13T14:30:00Z","v":3380,"vw":37.924798},{"c":38.045,"h":38.2,"l":37.9,"n":215,"o":37.935,"t":"2026-10-13T14:45:00Z","v":16743,"vw":38.073444},{"c":37.695,"h":38.17,"l":37.6,"n":284,"o":38.045,"t":"2026-10-13T15:00:00Z","v":15250,"vw":37.882233},{"c":37.88,"h":37.88,"l":37.635,"n":122,"o":37.69,"t":"2026-10-13T15:15:00Z","v":3725,"vw":37.745846},{"c":38.1,"h":38.1,"l":37.715,"n":135,"o":37.715,"t":"2026-10-13T15:30:00Z","v":4770,"vw":37.907199},{"c":38.25,"h":38.25,"l":38.11,"n":64,"o":38.165,"t":"2026-10-13T15:45:00Z","v":1251,"vw":38.193},{"c":38.24,"h":38.24,"l":38.24,"n":2,"o":38.24,"t":"2026-10-13T16:00:00Z","v":106,"vw":38.24},{"c":38.14,"h":38.14,"l":37.985,"n":116,"o":38.11,"t":"2026-10-13T16:15:00Z","v":3416,"vw":38.063333},{"c":38.23,"h":38.51,"l":38.12,"n":86,"o":38.23,"t":"2026-10-13T16:30:00Z","v":3961,"vw":38.354234},{"c":38.16,"h":38.42,"l":37.9825,"n":350,"o":38.22,"t":"2026-10-13T16:45:00Z","v":42054,"vw":38.238807},{"c":37.99,"h":38.14,"l":37.95,"n":81,"o":38.14,"t":"2026-10-13T17:00:00Z","v":1599,"vw":38.04},{"c":37.88,"h":37.99,"l":37.72,"n":244,"o":37.84,"t":"2026-10-13T17:15:00Z","v":18590,"vw":37.867484},{"c":37.83,"h":38.11,"l":37.79,"n":207,"o":37.82,"t":"2026-10-13T17:30:00Z","v":33166,"vw":37.970504},{"c":37.88,"h":38.02,"l":37.64,"n":443,"o":37.83,"t":"2026-10-13T17:45:00Z","v":104369,"vw":37.977033},{"c":37.89,"h":38.03,"l":37.88,"n":111,"o":37.88,"t":"2026-10-13T18:00:00Z","v":3527,"vw":37.932558},{"c":38.02,"h":38.04,"l":37.88,"n":213,"o":37.895,"t":"2026-10-13T18:15:00Z","v":5432,"vw":37.979389},{"c":37.95,"h":37.99,"l":37.82,"n":136,"o":37.92,"t":"2026-10-13T18:30:00Z","v":3188,"vw":37.909198},{"c":37.91,"h":37.94,"l":37.82,"n":200,"o":37.83,"t":"2026-10-13T18:45:00Z","v":5552,"vw":37.873883},{"c":37.54,"h":37.815,"l":37.53,"n":337,"o":37.815,"t":"2026-10-13T19:00:00Z","v":10899,"vw":37.652327},{"c":37.055,"h":37.38,"l":36.925,"n":214,"o":37.38,"t":"2026-10-13T19:15:00Z","v":5065,"vw":37.114923},{"c":36.79,"h":37.13,"l":36.79,"n":438,"o":37.055,"t":"2026-10-13T19:30:00Z","v":13848,"vw":36.93782},{"c":36.311,"h":36.8,"l":36.275,"n":1613,"o":36.75,"t":"2026-10-13T19:45:00Z","v":67013,"vw":36.421578},{"c":36.415,"h":36.415,"l":36.415,"n":19,"o":36.415,"t":"2026-10-13T20:00:00Z","v":58882,"vw":36.415},{"c":36,"h":36.55,"l":36,"n":3,"o":36.55,"t":"2026-10-14T12:45:00Z","v":695,"vw":36.07971},{"c":36.08,"h":37.275,"l":34.36,"n":203,"o":36,"t":"2026-10-14T13:30:00Z","v":11610,"vw":36.029402},{"c":36.76,"h":36.76,"l":35.51,"n":27,"o":35.95,"t":"2026-10-14T13:45:00Z","v":1413,"vw":35.993772},{"c":35.84,"h":36.355,"l":35.84,"n":91,"o":36.325,"t":"2026-10-14T14:00:00Z","v":2345,"vw":36.051667},{"c":35.51,"h":36.14,"l":35.51,"n":172,"o":36.015,"t":"2026-10-14T14:15:00Z","v":8109,"vw":35.98953},{"c":35.87,"h":35.87,"l":35.53,"n":158,"o":35.7,"t":"2026-10-14T14:30:00Z","v":5364,"vw":35.738778},{"c":36.02,"h":36.455,"l":35.425,"n":312,"o":35.83,"t":"2026-10-14T14:45:00Z","v":16818,"vw":35.87854},{"c":36.06,"h":36.105,"l":36.04,"n":54,"o":36.05,"t":"2026-10-14T15:00:00Z","v":1402,"vw":36.078254},{"c":36.36,"h":36.52,"l":36.12,"n":103,"o":36.12,"t":"2026-10-14T15:15:00Z","v":4224,"vw":36.296081},{"c":36.25,"h":36.36,"l":36.25,"n":51,"o":36.36,"t":"2026-10-14T15:30:00Z","v":1841,"vw":36.306316},{"c":36.31,"h":36.5425,"l":36.27,"n":111,"o":36.42,"t":"2026-10-14T15:45:00Z","v":4154,"vw":36.403536},{"c":36.04,"h":36.085,"l":36.04,"n":58,"o":36.075,"t":"2026-10-14T16:00:00Z","v":1967,"vw":36.066875},{"c":36.03,"h":36.05,"l":36.03,"n":38,"o":36.04,"t":"2026-10-14T16:15:00Z","v":741,"vw":36.04},{"c":36.27,"h":36.27,"l":35.87,"n":165,"o":36.035,"t":"2026-10-14T16:30:00Z","v":18300,"vw":36.022292},{"c":36.33,"h":36.41,"l":36.2,"n":181,"o":36.27,"t":"2026-10-14T16:45:00Z","v":16632,"vw":36.270216},{"c":36.25,"h":36.445,"l":36.25,"n":118,"o":36.305,"t":"2026-10-14T17:00:00Z","v":3646,"vw":36.339721},{"c":36.26,"h":36.26,"l":36.26,"n":44,"o":36.26,"t":"2026-10-14T17:15:00Z","v":691,"vw":36.26},{"c":36.54,"h":36.54,"l":36.27,"n":139,"o":36.405,"t":"2026-10-14T17:30:00Z","v":6646,"vw":36.378969},{"c":36.42,"h":36.455,"l":36.315,"n":122,"o":36.33,"t":"2026-10-14T17:45:00Z","v":6576,"vw":36.419468},{"c":36.575,"h":36.575,"l":36.42,"n":147,"o":36.42,"t":"2026-10-14T18:00:00Z","v":6815,"vw":36.532895},{"c":36.415,"h":36.67,"l":36.37,"n":258,"o":36.59,"t":"2026-10-14T18:15:00Z","v":9382,"vw":36.493725},{"c":36.38,"h":36.52,"l":36.38,"n":88,"o":36.5,"t":"2026-10-14T18:30:00Z","v":1666,"vw":36.493333},{"c":36.51,"h":36.51,"l":36.43,"n":36,"o":36.43,"t":"2026-10-14T18:45:00Z","v":551,"vw":36.45},{"c":36.11,"h":36.46,"l":36.11,"n":360,"o":36.34,"t":"2026-10-14T19:00:00Z","v":66058,"vw":36.387506},{"c":36.09,"h":36.19,"l":36.04,"n":235,"o":36.19,"t":"2026-10-14T19:15:00Z","v":4677,"vw":36.113433},{"c":36.28,"h":36.28,"l":36.09,"n":386,"o":36.195,"t":"2026-10-14T19:30:00Z","v":11404,"vw":36.201194},{"c":36.29,"h":36.43,"l":36.08,"n":1586,"o":36.23,"t":"2026-10-14T19:45:00Z","v":72791,"vw":36.293444},{"c":36.32,"h":36.32,"l":36.32,"n":24,"o":36.32,"t":"2026-10-14T20:00:00Z","v":62898,"vw":36.32},{"c":36.565,"h":37.075,"l":36.22,"n":251,"o":36.78,"t":"2026-10-15T13:30:00Z","v":9059,"vw":36.570828},{"c":36.535,"h":36.85,"l":36.38,"n":84,"o":36.55,"t":"2026-10-15T13:45:00Z","v":2936,"vw":36.628535},{"c":37.75,"h":37.75,"l":36.76,"n":366,"o":36.82,"t":"2026-10-15T14:00:00Z","v":18758,"vw":37.343816},{"c":37.245,"h":37.875,"l":37.085,"n":217,"o":37.875,"t":"2026-10-15T14:15:00Z","v":13523,"vw":37.373769},{"c":37.7,"h":37.7,"l":37.165,"n":119,"o":37.25,"t":"2026-10-15T14:30:00Z","v":3195,"vw":37.447578},{"c":37.96,"h":38.07,"l":37.68,"n":207,"o":37.81,"t":"2026-10-15T14:45:00Z","v":8095,"vw":37.934737},{"c":38.245,"h":38.36,"l":37.755,"n":247,"o":38.07,"t":"2026-10-15T15:00:00Z","v":6308,"vw":38.067735},{"c":38.14,"h":38.26,"l":38.11,"n":144,"o":38.26,"t":"2026-10-15T15:15:00Z","v":2987,"vw":38.205625},{"c":37.9,"h":38.2,"l":37.89,"n":101,"o":38.2,"t":"2026-10-15T15:30:00Z","v":2871,"vw":38.047035},{"c":38.03,"h":38.03,"l":37.7025,"n":118,"o":37.91,"t":"2026-10-15T15:45:00Z","v":3275,"vw":37.835569},{"c":37.7,"h":38.14,"l":37.7,"n":221,"o":38.03,"t":"2026-10-15T16:00:00Z","v":7948,"vw":37.982484},{"c":37.66,"h":37.76,"l":37.6,"n":97,"o":37.67,"t":"2026-10-15T16:15:00Z","v":3354,"vw":37.66713},{"c":37.665,"h":37.74,"l":37.58,"n":45,"o":37.58,"t":"2026-10-15T16:30:00Z","v":1007,"vw":37.65375},{"c":37.91,"h":37.92,"l":37.54,"n":236,"o":37.54,"t":"2026-10-15T16:45:00Z","v":7275,"vw":37.734146},{"c":37.6475,"h":37.96,"l":37.635,"n":252,"o":37.96,"t":"2026-10-15T17:00:00Z","v":17323,"vw":37.774447},{"c":37.405,"h":37.51,"l":37.26,"n":57,"o":37.49,"t":"2026-10-15T17:15:00Z","v":1672,"vw":37.4655},{"c":37.505,"h":37.555,"l":37.37,"n":162,"o":37.38,"t":"2026-10-15T17:30:00Z","v":4581,"vw":37.483325},{"c":37.29,"h":37.64,"l":37.29,"n":171,"o":37.505,"t":"2026-10-15T17:45:00Z","v":12269,"vw":37.574971},{"c":37.3,"h":37.44,"l":37.18,"n":225,"o":37.3,"t":"2026-10-15T18:00:00Z","v":10552,"vw":37.366817},{"c":37.29,"h":37.37,"l":37.03,"n":190,"o":37.215,"t":"2026-10-15T18:15:00Z","v":7319,"vw":37.170033},{"c":37.07,"h":37.21,"l":37.01,"n":116,"o":37.205,"t":"2026-10-15T18:30:00Z","v":3459,"vw":37.102051},{"c":37.14,"h":37.14,"l":36.96,"n":139,"o":37.02,"t":"2026-10-15T18:45:00Z","v":5837,"vw":37.08013},{"c":37.22,"h":37.225,"l":37.01,"n":123,"o":37.19,"t":"2026-10-15T19:00:00Z","v":3321,"vw":37.166037},{"c":37.26,"h":37.315,"l":37.19,"n":158,"o":37.26,"t":"2026-10-15T19:15:00Z","v":5153,"vw":37.264158},{"c":37.6,"h":37.6,"l":37.19,"n":371,"o":37.19,"t":"2026-10-15T19:30:00Z","v":8584,"vw":37.465709},{"c":37.44,"h":37.61,"l":37.36,"n":1302,"o":37.5,"t":"2026-10-15T19:45:00Z","v":40979,"vw":37.489159},{"c":37.45,"h":37.45,"l":37.45,"n":13,"o":37.45,"t":"2026-10-15T20:00:00Z","v":39894,"vw":37.45},{"c":36.535,"h":37.47,"l":35.09,"n":86,"o":37.47,"t":"2026-10-16T13:30:00Z","v":7623,"vw":37.249316},{"c":36.12,"h":36.14,"l":35.61,"n":87,"o":35.91,"t":"2026-10-16T13:45:00Z","v":3702,"vw":35.947269},{"c":36,"h":36.35,"l":36,"n":93,"o":36.11,"t":"2026-10-16T14:00:00Z","v":3309,"vw":36.170973},{"c":36.03,"h":36.21,"l":35.94,"n":105,"o":36.02,"t":"2026-10-16T14:15:00Z","v":3174,"vw":36.067},{"c":36.09,"h":36.44,"l":36.09,"n":220,"o":36.09,"t":"2026-10-16T14:30:00Z","v":5322,"vw":36.21465},{"c":36.61,"h":36.61,"l":36.265,"n":56,"o":36.265,"t":"2026-10-16T14:45:00Z","v":2067,"vw":36.413497},{"c":36.33,"h":36.535,"l":36.33,"n":30,"o":36.535,"t":"2026-10-16T15:00:00Z","v":530,"vw":36.401667},{"c":36.09,"h":36.13,"l":35.735,"n":149,"o":36,"t":"2026-10-16T15:15:00Z","v":12239,"vw":35.983127},{"c":36.19,"h":36.42,"l":35.96,"n":108,"o":36.045,"t":"2026-10-16T15:30:00Z","v":3881,"vw":36.227989},{"c":36.33,"h":36.4,"l":36.19,"n":88,"o":36.19,"t":"2026-10-16T15:45:00Z","v":3008,"vw":36.315114},{"c":36.37,"h":36.37,"l":36.1,"n":157,"o":36.14,"t":"2026-10-16T16:00:00Z","v":5273,"vw":36.18713},{"c":36.08,"h":36.215,"l":35.93,"n":77,"o":36.215,"t":"2026-10-16T16:15:00Z","v":2899,"vw":36.141875},{"c":35.86,"h":36.055,"l":35.86,"n":40,"o":36.055,"t":"2026-10-16T16:30:00Z","v":853,"vw":35.96125},{"c":35.955,"h":36.0225,"l":35.9,"n":87,"o":35.97,"t":"2026-10-16T16:45:00Z","v":3234,"vw":35.973739},{"c":36.08,"h":36.39,"l":35.8875,"n":218,"o":35.955,"t":"2026-10-16T17:00:00Z","v":16275,"vw":36.150183},{"c":35.995,"h":36.02,"l":35.9,"n":121,"o":35.95,"t":"2026-10-16T17:15:00Z","v":4846,"vw":35.960986},{"c":35.98,"h":36.23,"l":35.97,"n":193,"o":36.09,"t":"2026-10-16T17:30:00Z","v":6109,"vw":36.133556},{"c":36.09,"h":36.135,"l":35.89,"n":107,"o":36.135,"t":"2026-10-16T17:45:00Z","v":3128,"vw":36.039682},{"c":35.95,"h":36.04,"l":35.9,"n":137,"o":35.94,"t":"2026-10-16T18:00:00Z","v":2727,"vw":35.979913},{"c":36.03,"h":36.07,"l":35.95,"n":78,"o":35.96,"t":"2026-10-16T18:15:00Z","v":1795,"vw":36.025288},{"c":36.23,"h":36.23,"l":36.035,"n":214,"o":36.035,"t":"2026-10-16T18:30:00Z","v":6105,"vw":36.121958},{"c":36.15,"h":36.15,"l":36.06,"n":114,"o":36.115,"t":"2026-10-16T18:45:00Z","v":3866,"vw":36.0994},{"c":36.27,"h":36.27,"l":36.08,"n":167,"o":36.08,"t":"2026-10-16T19:00:00Z","v":3817,"vw":36.19125},{"c":36.19,"h":36.32,"l":36.1,"n":165,"o":36.24,"t":"2026-10-16T19:15:00Z","v":3392,"vw":36.236851},{"c":36.005,"h":36.2599,"l":36,"n":190,"o":36.24,"t":"2026-10-16T19:30:00Z","v":5406,"vw":36.136548},{"c":36.37,"h":36.45,"l":35.95,"n":1436,"o":36.01,"t":"2026-10-16T19:45:00Z","v":66657,"vw":36.285044},{"c":36.35,"h":36.35,"l":36.35,"n":16,"o":36.35,"t":"2026-10-16T20:00:00Z","v":34112,"vw":36.35},{"c":36.47,"h":36.47,"l":36.47,"n":3,"o":36.47,"t":"2026-10-19T08:00:00Z","v":153,"vw":36.47},{"c":36.6,"h":37.82,"l":36.235,"n":180,"o":36.48,"t":"2026-10-19T13:30:00Z","v":10189,"vw":36.950367},{"c":36.035,"h":36.635,"l":36.035,"n":13,"o":36.635,"t":"2026-10-19T13:45:00Z","v":1175,"vw":36.532727},{"c":36.525,"h":37.045,"l":36.15,"n":90,"o":36.515,"t":"2026-10-19T14:00:00Z","v":6436,"vw":36.507149},{"c":36.83,"h":37.095,"l":36.535,"n":181,"o":37.06,"t":"2026-10-19T14:15:00Z","v":6568,"vw":36.927192},{"c":37.36,"h":37.42,"l":37.04,"n":230,"o":37.08,"t":"2026-10-19T14:30:00Z","v":17088,"vw":37.211178},{"c":37.2,"h":37.33,"l":37,"n":39,"o":37.095,"t":"2026-10-19T14:45:00Z","v":1276,"vw":37.126027},{"c":37.25,"h":37.49,"l":37.195,"n":19,"o":37.195,"t":"2026-10-19T15:00:00Z","v":954,"vw":37.359},{"c":37.42,"h":37.515,"l":37.2425,"n":44,"o":37.2425,"t":"2026-10-19T15:15:00Z","v":1650,"vw":37.450313},{"c":37.53,"h":37.625,"l":37.39,"n":71,"o":37.39,"t":"2026-10-19T15:30:00Z","v":3696,"vw":37.500429},{"c":37.48,"h":37.52,"l":37.48,"n":32,"o":37.52,"t":"2026-10-19T15:45:00Z","v":1498,"vw":37.516923},{"c":37.13,"h":37.4,"l":36.91,"n":429,"o":37.38,"t":"2026-10-19T16:00:00Z","v":25704,"vw":37.08396},{"c":37.12,"h":37.34,"l":37.04,"n":209,"o":37.165,"t":"2026-10-19T16:15:00Z","v":21143,"vw":37.208387},{"c":37.39,"h":37.395,"l":37.12,"n":318,"o":37.12,"t":"2026-10-19T16:30:00Z","v":29071,"vw":37.288367},{"c":37.11,"h":37.3,"l":37.11,"n":79,"o":37.3,"t":"2026-10-19T16:45:00Z","v":2970,"vw":37.254765},{"c":36.965,"h":37.01,"l":36.95,"n":42,"o":37.01,"t":"2026-10-19T17:00:00Z","v":1338,"vw":36.970714},{"c":37.06,"h":37.165,"l":36.935,"n":102,"o":36.935,"t":"2026-10-19T17:15:00Z","v":6269,"vw":37.083474},{"c":36.905,"h":37.145,"l":36.905,"n":120,"o":37.145,"t":"2026-10-19T17:30:00Z","v":6431,"vw":36.934474},{"c":36.71,"h":36.9,"l":36.47,"n":189,"o":36.9,"t":"2026-10-19T17:45:00Z","v":10863,"vw":36.663436},{"c":36.875,"h":36.875,"l":36.73,"n":101,"o":36.8,"t":"2026-10-19T18:00:00Z","v":3829,"vw":36.835192},{"c":36.78,"h":36.88,"l":36.78,"n":141,"o":36.875,"t":"2026-10-19T18:15:00Z","v":2412,"vw":36.830416},{"c":36.59,"h":36.87,"l":36.51,"n":271,"o":36.87,"t":"2026-10-19T18:30:00Z","v":12301,"vw":36.701895},{"c":36.7,"h":36.79,"l":36.685,"n":83,"o":36.69,"t":"2026-10-19T18:45:00Z","v":3539,"vw":36.730458},{"c":36.75,"h":36.87,"l":36.655,"n":347,"o":36.77,"t":"2026-10-19T19:00:00Z","v":28157,"vw":36.759126},{"c":36.6564,"h":36.92,"l":36.6564,"n":248,"o":36.7625,"t":"2026-10-19T19:15:00Z","v":9755,"vw":36.783529},{"c":36.71,"h":36.92,"l":36.58,"n":370,"o":36.85,"t":"2026-10-19T19:30:00Z","v":13957,"vw":36.719658},{"c":36.35,"h":36.76,"l":36.3,"n":1809,"o":36.6,"t":"2026-10-19T19:45:00Z","v":82147,"vw":36.46157},{"c":36.38,"h":36.38,"l":36.38,"n":14,"o":36.38,"t":"2026-10-19T20:00:00Z","v":85768,"vw":36.38},{"c":36.73,"h":36.735,"l":36.46,"n":25,"o":36.46,"t":"2026-10-20T13:30:00Z","v":2030,"vw":36.505303},{"c":36.85,"h":36.85,"l":36.25,"n":341,"o":36.585,"t":"2026-10-20T13:45:00Z","v":46090,"vw":36.476303},{"c":37.89,"h":37.895,"l":36.84,"n":307,"o":36.87,"t":"2026-10-20T14:00:00Z","v":51399,"vw":37.285418},{"c":37.97,"h":38.145,"l":37.82,"n":144,"o":38.06,"t":"2026-10-20T14:15:00Z","v":4813,"vw":38.002109},{"c":38.725,"h":38.77,"l":37.72,"n":535,"o":38,"t":"2026-10-20T14:30:00Z","v":43174,"vw":38.095623},{"c":38.65,"h":39.03,"l":38.4754,"n":278,"o":38.66,"t":"2026-10-20T14:45:00Z","v":21661,"vw":38.766448},{"c":38.43,"h":38.91,"l":38.3801,"n":244,"o":38.65,"t":"2026-10-20T15:00:00Z","v":13632,"vw":38.645356},{"c":38.94,"h":38.94,"l":38.34,"n":149,"o":38.555,"t":"2026-10-20T15:15:00Z","v":6547,"vw":38.513102},{"c":38.58,"h":38.74,"l":38.53,"n":58,"o":38.55,"t":"2026-10-20T15:30:00Z","v":3158,"vw":38.570185},{"c":38.365,"h":38.73,"l":38.365,"n":183,"o":38.73,"t":"2026-10-20T15:45:00Z","v":4907,"vw":38.440179},{"c":38.4875,"h":38.66,"l":38.365,"n":192,"o":38.365,"t":"2026-10-20T16:00:00Z","v":8986,"vw":38.528078},{"c":38.66,"h":38.66,"l":38.46,"n":178,"o":38.61,"t":"2026-10-20T16:15:00Z","v":5666,"vw":38.589964},{"c":38.715,"h":38.84,"l":38.66,"n":87,"o":38.75,"t":"2026-10-20T16:30:00Z","v":2455,"vw":38.742353},{"c":38.72,"h":38.85,"l":38.55,"n":154,"o":38.84,"t":"2026-10-20T16:45:00Z","v":3707,"vw":38.715338},{"c":38.775,"h":38.775,"l":38.5461,"n":102,"o":38.61,"t":"2026-10-20T17:00:00Z","v":3452,"vw":38.675522},{"c":38.795,"h":38.88,"l":38.74,"n":207,"o":38.84,"t":"2026-10-20T17:15:00Z","v":5982,"vw":38.804713},{"c":38.83,"h":38.935,"l":38.71,"n":183,"o":38.86,"t":"2026-10-20T17:30:00Z","v":5645,"vw":38.846062},{"c":38.98,"h":39.01,"l":38.79,"n":140,"o":38.79,"t":"2026-10-20T17:45:00Z","v":4070,"vw":38.899808},{"c":39.31,"h":39.31,"l":38.93,"n":217,"o":38.93,"t":"2026-10-20T18:00:00Z","v":5975,"vw":39.106857},{"c":39.17,"h":39.33,"l":39.07,"n":251,"o":39.33,"t":"2026-10-20T18:15:00Z","v":9034,"vw":39.186494},{"c":39.12,"h":39.19,"l":38.99,"n":174,"o":39.19,"t":"2026-10-20T18:30:00Z","v":4928,"vw":39.076257},{"c":39.285,"h":39.285,"l":39.12,"n":169,"o":39.12,"t":"2026-10-20T18:45:00Z","v":5100,"vw":39.216707},{"c":39.32,"h":39.55,"l":39.29,"n":285,"o":39.295,"t":"2026-10-20T19:00:00Z","v":12130,"vw":39.376055},{"c":39.185,"h":39.315,"l":39.11,"n":171,"o":39.31,"t":"2026-10-20T19:15:00Z","v":6236,"vw":39.253726},{"c":39.36,"h":39.43,"l":39.22,"n":361,"o":39.25,"t":"2026-10-20T19:30:00Z","v":10531,"vw":39.311318},{"c":39.35,"h":39.44,"l":39.205,"n":1322,"o":39.22,"t":"2026-10-20T19:45:00Z","v":51751,"vw":39.308314},{"c":39.14,"h":39.35,"l":39.14,"n":16,"o":39.35,"t":"2026-10-20T20:00:00Z","v":64181,"vw":39.349661},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-20T20:30:00Z","v":180,"vw":39.35},{"c":40.02,"h":40.29,"l":38.75,"n":174,"o":39.57,"t":"2026-10-21T13:30:00Z","v":13524,"vw":39.643488},{"c":40.085,"h":40.39,"l":39.99,"n":125,"o":40.2,"t":"2026-10-21T13:45:00Z","v":7573,"vw":40.24193},{"c":40.225,"h":40.42,"l":39.83,"n":176,"o":40.0925,"t":"2026-10-21T14:00:00Z","v":7034,"vw":40.139308},{"c":40.56,"h":40.7499,"l":40.0001,"n":148,"o":40.3387,"t":"2026-10-21T14:15:00Z","v":14719,"vw":40.489311},{"c":40.87,"h":40.95,"l":40.48,"n":172,"o":40.73,"t":"2026-10-21T14:30:00Z","v":14004,"vw":40.790169},{"c":40.99,"h":41.13,"l":40.81,"n":140,"o":40.81,"t":"2026-10-21T14:45:00Z","v":9056,"vw":40.955915},{"c":41,"h":41.08,"l":40.7239,"n":326,"o":41,"t":"2026-10-21T15:00:00Z","v":19873,"vw":40.950664},{"c":41.06,"h":41.12,"l":40.8601,"n":125,"o":40.94,"t":"2026-10-21T15:15:00Z","v":5339,"vw":41.000628},{"c":40.9975,"h":41.08,"l":40.9975,"n":62,"o":41.05,"t":"2026-10-21T15:30:00Z","v":1199,"vw":41.04375},{"c":41.29,"h":41.29,"l":40.9,"n":163,"o":40.985,"t":"2026-10-21T15:45:00Z","v":8001,"vw":41.064178},{"c":41.05,"h":41.175,"l":40.91,"n":281,"o":41.15,"t":"2026-10-21T16:00:00Z","v":18265,"vw":41.027463},{"c":41.0175,"h":41.11,"l":41,"n":72,"o":41.07,"t":"2026-10-21T16:15:00Z","v":1959,"vw":41.063152},{"c":41.05,"h":41.18,"l":40.99,"n":146,"o":41.015,"t":"2026-10-21T16:30:00Z","v":11563,"vw":41.054257},{"c":41.24,"h":41.28,"l":41.13,"n":116,"o":41.13,"t":"2026-10-21T16:45:00Z","v":4300,"vw":41.189697},{"c":41.25,"h":41.4,"l":41.11,"n":183,"o":41.28,"t":"2026-10-21T17:00:00Z","v":19263,"vw":41.302806},{"c":41,"h":41.32,"l":40.99,"n":102,"o":41.32,"t":"2026-10-21T17:15:00Z","v":2561,"vw":41.144361},{"c":41.28,"h":41.28,"l":41.09,"n":90,"o":41.09,"t":"2026-10-21T17:30:00Z","v":3316,"vw":41.140324},{"c":41.06,"h":41.19,"l":40.97,"n":75,"o":41.19,"t":"2026-10-21T17:45:00Z","v":1801,"vw":41.105909},{"c":40.94,"h":41.065,"l":40.935,"n":98,"o":41.065,"t":"2026-10-21T18:00:00Z","v":2328,"vw":40.96375},{"c":40.94,"h":41,"l":40.92,"n":144,"o":40.99,"t":"2026-10-21T18:15:00Z","v":3073,"vw":40.960417},{"c":40.94,"h":41,"l":40.935,"n":63,"o":40.945,"t":"2026-10-21T18:30:00Z","v":1604,"vw":40.952143},{"c":40.57,"h":40.8,"l":40.51,"n":195,"o":40.8,"t":"2026-10-21T18:45:00Z","v":6406,"vw":40.663511},{"c":40.915,"h":40.93,"l":40.51,"n":220,"o":40.53,"t":"2026-10-21T19:00:00Z","v":8593,"vw":40.76544},{"c":41.07,"h":41.095,"l":40.86,"n":170,"o":40.99,"t":"2026-10-21T19:15:00Z","v":3640,"vw":41.00125},{"c":40.99,"h":41.11,"l":40.96,"n":316,"o":41.05,"t":"2026-10-21T19:30:00Z","v":6419,"vw":41.0344},{"c":40.79,"h":40.985,"l":40.67,"n":1055,"o":40.985,"t":"2026-10-21T19:45:00Z","v":34270,"vw":40.785699},{"c":40.76,"h":40.76,"l":40.76,"n":13,"o":40.76,"t":"2026-10-21T20:00:00Z","v":39058,"vw":40.76},{"c":40.75,"h":40.75,"l":40.75,"n":4,"o":40.75,"t":"2026-10-22T09:00:00Z","v":103,"vw":40.75},{"c":40.05,"h":40.865,"l":39.7,"n":37,"o":40.72,"t":"2026-10-22T13:30:00Z","v":3509,"vw":40.455833},{"c":41.28,"h":41.4199,"l":40.28,"n":59,"o":40.33,"t":"2026-10-22T13:45:00Z","v":2853,"vw":40.710192},{"c":40.535,"h":41.01,"l":40.0701,"n":108,"o":40.69,"t":"2026-10-22T14:00:00Z","v":4277,"vw":40.469355},{"c":40.65,"h":40.94,"l":40.535,"n":87,"o":40.535,"t":"2026-10-22T14:15:00Z","v":6846,"vw":40.746221},{"c":40.86,"h":41.14,"l":40.66,"n":135,"o":40.79,"t":"2026-10-22T14:30:00Z","v":12730,"vw":41.071094},{"c":41.11,"h":41.39,"l":41.11,"n":176,"o":41.17,"t":"2026-10-22T14:45:00Z","v":19715,"vw":41.294718},{"c":41.34,"h":41.41,"l":41.03,"n":70,"o":41.09,"t":"2026-10-22T15:00:00Z","v":3843,"vw":41.230723},{"c":41.19,"h":41.54,"l":41.19,"n":143,"o":41.48,"t":"2026-10-22T15:15:00Z","v":8177,"vw":41.441162},{"c":41.18,"h":41.25,"l":41.15,"n":110,"o":41.2,"t":"2026-10-22T15:30:00Z","v":2717,"vw":41.196818},{"c":41.34,"h":41.34,"l":41.17,"n":39,"o":41.17,"t":"2026-10-22T15:45:00Z","v":847,"vw":41.265},{"c":41.32,"h":41.51,"l":41.19,"n":132,"o":41.29,"t":"2026-10-22T16:00:00Z","v":4920,"vw":41.335523},{"c":41.728,"h":41.77,"l":41.54,"n":102,"o":41.54,"t":"2026-10-22T16:15:00Z","v":12135,"vw":41.754934},{"c":41.15,"h":41.59,"l":41.15,"n":153,"o":41.57,"t":"2026-10-22T16:30:00Z","v":9893,"vw":41.248413},{"c":41.05,"h":41.2,"l":40.915,"n":125,"o":41,"t":"2026-10-22T16:45:00Z","v":4182,"vw":41.037995},{"c":40.71,"h":40.865,"l":40.71,"n":54,"o":40.865,"t":"2026-10-22T17:00:00Z","v":1723,"vw":40.790566},{"c":40.88,"h":41.05,"l":40.88,"n":93,"o":41.02,"t":"2026-10-22T17:15:00Z","v":3327,"vw":40.952367},{"c":40.96,"h":41.06,"l":40.8,"n":132,"o":40.8,"t":"2026-10-22T17:30:00Z","v":3266,"vw":40.98921},{"c":40.78,"h":40.93,"l":40.78,"n":116,"o":40.91,"t":"2026-10-22T17:45:00Z","v":4025,"vw":40.875745},{"c":40.76,"h":40.87,"l":40.67,"n":113,"o":40.73,"t":"2026-10-22T18:00:00Z","v":3507,"vw":40.76195},{"c":40.69,"h":41.01,"l":40.69,"n":144,"o":40.87,"t":"2026-10-22T18:15:00Z","v":4243,"vw":40.945},{"c":40.72,"h":40.9,"l":40.72,"n":89,"o":40.73,"t":"2026-10-22T18:30:00Z","v":2693,"vw":40.765211},{"c":40.79,"h":40.81,"l":40.69,"n":100,"o":40.69,"t":"2026-10-22T18:45:00Z","v":2584,"vw":40.767778},{"c":40.83,"h":40.94,"l":40.64,"n":197,"o":40.77,"t":"2026-10-22T19:00:00Z","v":6016,"vw":40.743448},{"c":40.69,"h":40.88,"l":40.67,"n":179,"o":40.825,"t":"2026-10-22T19:15:00Z","v":4488,"vw":40.774583},{"c":40.51,"h":40.715,"l":40.48,"n":236,"o":40.68,"t":"2026-10-22T19:30:00Z","v":8038,"vw":40.600448},{"c":40.845,"h":40.96,"l":40.37,"n":895,"o":40.52,"t":"2026-10-22T19:45:00Z","v":34780,"vw":40.774435},{"c":40.88,"h":40.88,"l":40.79,"n":22,"o":40.79,"t":"2026-10-22T20:00:00Z","v":60790,"vw":40.879851}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.45,"strike":48.2094499360358,"iv":1.0630687978858666,"gamma":0.030569596571718947,"theta":-0.07985232334763732,"vega":0.04244261341052514,"rho":0.009218960950713319,"breakevenPct":23.922333503023005},{"delta":0.4,"premium":2.5035714285714286,"strike":44.98412698412698,"iv":0.8722539682539683,"gamma":0.03842698412698412,"theta":-0.0683936507936508,"vega":0.044512698412698413,"rho":0.010754910706790253,"breakevenPct":16.163645823626243},{"delta":0.45,"premium":2.9258706467661693,"strike":43.527363184079604,"iv":0.857936815920398,"gamma":0.04000547263681592,"theta":-0.06903980099502488,"vega":0.0455363184079602,"rho":0.01203692677271218,"breakevenPct":13.633155163517046},{"delta":0.5,"premium":3.10844298245614,"strike":41.98464912280702,"iv":0.7698899122807017,"gamma":0.04497390350877193,"theta":-0.06282763157894736,"vega":0.0459953947368421,"rho":0.013492845096284536,"breakevenPct":10.305998300545882},{"delta":0.55,"premium":3.71463133640553,"strike":40.882488479262676,"iv":0.7968389400921659,"gamma":0.04310023041474654,"theta":-0.0646352534562212,"vega":0.0455942396313364,"rho":0.01464443598279486,"breakevenPct":9.092758844589527},{"delta":0.6,"premium":4.452411167512689,"strike":39.70304568527919,"iv":0.8340279187817258,"gamma":0.04023401015228427,"theta":-0.06608781725888324,"vega":0.044443654822335026,"rho":0.015693250688178312,"breakevenPct":8.01236999215234},{"delta":0.65,"premium":5.443885869565218,"strike":38.39402173913044,"iv":0.9022040760869565,"gamma":0.03560625,"theta":-0.06853641304347827,"vega":0.042630434782608695,"rho":0.016551394133563747,"breakevenPct":7.2355861269463055},{"delta":0.7,"premium":6.151653944020356,"strike":37.096692111959285,"iv":0.8924595419847328,"gamma":0.03379669211195929,"theta":-0.06405445292620866,"vega":0.040012722646310436,"rho":0.01761795301987146,"breakevenPct":5.793410117367036},{"delta":0.75,"premium":7.020833333333332,"strike":35.71491228070175,"iv":0.8911508771929824,"gamma":0.031031140350877198,"theta":-0.05869868421052631,"vega":0.03658684210526316,"rho":0.01856368548816429,"breakevenPct":4.539495141964496},{"delta":0.8,"premium":8.57190812720848,"strike":33.83745583038869,"iv":0.9657003533568905,"gamma":0.025109893992932855,"theta":-0.05630106007067137,"vega":0.032228621908127204,"rho":0.018979331616708284,"breakevenPct":3.741105571421656},{"delta":0.85,"premium":9.899468085106381,"strike":32.06737588652482,"iv":0.9692290780141843,"gamma":0.020861702127659577,"theta":-0.047570567375886524,"vega":0.026815602836879435,"rho":0.019563574752977344,"breakevenPct":2.6586202828552006},{"delta":0.9,"premium":12.403545307116406,"strike":29.21828299209288,"iv":1.042930257470389,"gamma":0.014477056375520415,"theta":-0.03835505708551365,"vega":0.019940341219897368,"rho":0.0192209260573187,"breakevenPct":1.8146484814317232}],"put":[{"delta":0.15,"premium":2.45,"strike":26.446956847229202,"iv":2.093125379746697,"gamma":0.0099832726937537,"theta":-0.09478997040305001,"vega":0.026633096979345898,"rho":-0.006820327196731981,"breakevenPct":41.29902923867612},{"delta":0.2,"premium":2.45,"strike":31.324357799353656,"iv":1.5338711437796193,"gamma":0.01593444264169694,"theta":-0.0843227864246647,"vega":0.03210596535789156,"rho":-0.008462176774788782,"breakevenPct":29.368009297080103},{"delta":0.25,"premium":2.45,"strike":34.59324249398239,"iv":1.1981292025834032,"gamma":0.023169720647644998,"theta":-0.07433482968294,"vega":0.03643689346378747,"rho":-0.010110229662927833,"breakevenPct":21.37171601276325},{"delta":0.3,"premium":2.45,"strike":36.91694348102206,"iv":0.965846634567292,"gamma":0.031409671095679596,"theta":-0.06517485071028428,"vega":0.039875453649251616,"rho":-0.011763079923717014,"breakevenPct":15.687515946619245},{"delta":0.35,"premium":2.576531938044174,"strike":38.506127752176695,"iv":0.8320152728752005,"gamma":0.03869874823562111,"theta":-0.05929906794000507,"vega":0.04254309215957669,"rho":-0.013487179154616596,"breakevenPct":12.109599280497758},{"delta":0.4,"premium":3.0989436619718314,"strike":39.725352112676056,"iv":0.8191056338028169,"gamma":0.04086267605633803,"theta":-0.060703521126760564,"vega":0.04444295774647887,"rho":-0.015504064768210455,"breakevenPct":10.405067390645248},{"delta":0.45,"premium":3.7048693586698342,"strike":40.90973871733967,"iv":0.8189513064133017,"gamma":0.04190973871733967,"theta":-0.06195486935866983,"vega":0.045618764845605696,"rho":-0.017607274994203406,"breakevenPct":8.99004560012272},{"delta":0.5,"premium":4.236269430051814,"strike":42.05181347150259,"iv":0.7945777202072539,"gamma":0.04353264248704663,"theta":-0.06035699481865285,"vega":0.04598963730569948,"rho":-0.019656396811581302,"breakevenPct":7.496222990580303},{"delta":0.55,"premium":5.093734939759037,"strike":43.32289156626506,"iv":0.8112325301204819,"gamma":0.04226771084337349,"theta":-0.06075421686746988,"vega":0.04557397590361446,"rho":-0.021948416166338178,"breakevenPct":6.484450522245539},{"delta":0.6,"premium":5.762418300653595,"strike":44.47712418300654,"iv":0.7906771241830065,"gamma":0.042343137254901964,"theta":-0.057348366013071896,"vega":0.044432026143790854,"rho":-0.024096031550817687,"breakevenPct":5.296707724185567},{"delta":0.65,"premium":6.964233576642336,"strike":46.02189781021898,"iv":0.8175007299270073,"gamma":0.03928248175182482,"theta":-0.0564970802919708,"vega":0.042654014598540145,"rho":-0.02665359395761316,"breakevenPct":4.4577685088634125},{"delta":0.7,"premium":7.775145469659184,"strike":47.24438902743142,"iv":0.7888295926849543,"gamma":0.0380356608478803,"theta":-0.05044181213632586,"vega":0.03983424771404821,"rho":-0.028906354985410977,"breakevenPct":3.4509697706158713},{"delta":0.75,"premium":8.668744804655029,"strike":48.49127182044888,"iv":0.7563275145469659,"gamma":0.035666583541147136,"theta":-0.04300207813798837,"vega":0.03592734829592685,"rho":-0.031219611880609396,"breakevenPct":2.586773444731298},{"delta":0.8,"premium":9.562344139650873,"strike":49.738154613466335,"iv":0.7238254364089776,"gamma":0.033297506234413965,"theta":-0.03556234413965087,"vega":0.03202044887780548,"rho":-0.033532868775807814,"breakevenPct":1.7225771188467247},{"delta":0.85,"premium":11.474054316197865,"strike":51.915615906886515,"iv":0.7149311348205626,"gamma":0.027589524733268672,"theta":-0.02737196896217265,"vega":0.026181086323957325,"rho":-0.036630292633311634,"breakevenPct":1.072501001250858},{"delta":0.9,"premium":13.65640155189137,"strike":54.34044616876819,"iv":0.7123123181377303,"gamma":0.020993986420950524,"theta":-0.018982056256062065,"vega":0.01982803103782735,"rho":-0.039936165936491574,"breakevenPct":0.479342913706418}]},"raw":{"call":[{"delta":0.35,"premium":2.45,"strike":48.2094499360358,"iv":1.0630687978858666,"gamma":0.030569596571718947,"theta":-0.07985232334763732,"vega":0.04244261341052514,"rho":0.009218960950713319,"breakevenPct":23.922333503023005},{"delta":0.4,"premium":2.5035714285714286,"strike":44.98412698412698,"iv":0.8722539682539683,"gamma":0.03842698412698412,"theta":-0.0683936507936508,"vega":0.044512698412698413,"rho":0.010754910706790253,"breakevenPct":16.163645823626243},{"delta":0.45,"premium":2.9258706467661693,"strike":43.527363184079604,"iv":0.857936815920398,"gamma":0.04000547263681592,"theta":-0.06903980099502488,"vega":0.0455363184079602,"rho":0.01203692677271218,"breakevenPct":13.633155163517046},{"delta":0.5,"premium":3.10844298245614,"strike":41.98464912280702,"iv":0.7698899122807017,"gamma":0.04497390350877193,"theta":-0.06282763157894736,"vega":0.0459953947368421,"rho":0.013492845096284536,"breakevenPct":10.305998300545882},{"delta":0.55,"premium":3.71463133640553,"strike":40.882488479262676,"iv":0.7968389400921659,"gamma":0.04310023041474654,"theta":-0.0646352534562212,"vega":0.0455942396313364,"rho":0.01464443598279486,"breakevenPct":9.092758844589527},{"delta":0.6,"premium":4.452411167512689,"strike":39.70304568527919,"iv":0.8340279187817258,"gamma":0.04023401015228427,"theta":-0.06608781725888324,"vega":0.044443654822335026,"rho":0.015693250688178312,"breakevenPct":8.01236999215234},{"delta":0.65,"premium":5.443885869565218,"strike":38.39402173913044,"iv":0.9022040760869565,"gamma":0.03560625,"theta":-0.06853641304347827,"vega":0.042630434782608695,"rho":0.016551394133563747,"breakevenPct":7.2355861269463055},{"delta":0.7,"premium":6.151653944020356,"strike":37.096692111959285,"iv":0.8924595419847328,"gamma":0.03379669211195929,"theta":-0.06405445292620866,"vega":0.040012722646310436,"rho":0.01761795301987146,"breakevenPct":5.793410117367036},{"delta":0.75,"premium":7.020833333333332,"strike":35.71491228070175,"iv":0.8911508771929824,"gamma":0.031031140350877198,"theta":-0.05869868421052631,"vega":0.03658684210526316,"rho":0.01856368548816429,"breakevenPct":4.539495141964496},{"delta":0.8,"premium":8.57190812720848,"strike":33.83745583038869,"iv":0.9657003533568905,"gamma":0.025109893992932855,"theta":-0.05630106007067137,"vega":0.032228621908127204,"rho":0.018979331616708284,"breakevenPct":3.741105571421656},{"delta":0.85,"premium":9.899468085106381,"strike":32.06737588652482,"iv":0.9692290780141843,"gamma":0.020861702127659577,"theta":-0.047570567375886524,"vega":0.026815602836879435,"rho":0.019563574752977344,"breakevenPct":2.6586202828552006},{"delta":0.9,"premium":12.403545307116406,"strike":29.21828299209288,"iv":1.042930257470389,"gamma":0.014477056375520415,"theta":-0.03835505708551365,"vega":0.019940341219897368,"rho":0.0192209260573187,"breakevenPct":1.8146484814317232}],"put":[{"delta":0.15,"premium":2.45,"strike":26.446956847229202,"iv":2.093125379746697,"gamma":0.0099832726937537,"theta":-0.09478997040305001,"vega":0.026633096979345898,"rho":-0.006820327196731981,"breakevenPct":41.29902923867612},{"delta":0.2,"premium":2.45,"strike":31.324357799353656,"iv":1.5338711437796193,"gamma":0.01593444264169694,"theta":-0.0843227864246647,"vega":0.03210596535789156,"rho":-0.008462176774788782,"breakevenPct":29.368009297080103},{"delta":0.25,"premium":2.45,"strike":34.59324249398239,"iv":1.1981292025834032,"gamma":0.023169720647644998,"theta":-0.07433482968294,"vega":0.03643689346378747,"rho":-0.010110229662927833,"breakevenPct":21.37171601276325},{"delta":0.3,"premium":2.45,"strike":36.91694348102206,"iv":0.965846634567292,"gamma":0.031409671095679596,"theta":-0.06517485071028428,"vega":0.039875453649251616,"rho":-0.011763079923717014,"breakevenPct":15.687515946619245},{"delta":0.35,"premium":2.576531938044174,"strike":38.506127752176695,"iv":0.8320152728752005,"gamma":0.03869874823562111,"theta":-0.05929906794000507,"vega":0.04254309215957669,"rho":-0.013487179154616596,"breakevenPct":12.109599280497758},{"delta":0.4,"premium":3.0989436619718314,"strike":39.725352112676056,"iv":0.8191056338028169,"gamma":0.04086267605633803,"theta":-0.060703521126760564,"vega":0.04444295774647887,"rho":-0.015504064768210455,"breakevenPct":10.405067390645248},{"delta":0.45,"premium":3.7048693586698342,"strike":40.90973871733967,"iv":0.8189513064133017,"gamma":0.04190973871733967,"theta":-0.06195486935866983,"vega":0.045618764845605696,"rho":-0.017607274994203406,"breakevenPct":8.99004560012272},{"delta":0.5,"premium":4.236269430051814,"strike":42.05181347150259,"iv":0.7945777202072539,"gamma":0.04353264248704663,"theta":-0.06035699481865285,"vega":0.04598963730569948,"rho":-0.019656396811581302,"breakevenPct":7.496222990580303},{"delta":0.55,"premium":5.093734939759037,"strike":43.32289156626506,"iv":0.8112325301204819,"gamma":0.04226771084337349,"theta":-0.06075421686746988,"vega":0.04557397590361446,"rho":-0.021948416166338178,"breakevenPct":6.484450522245539},{"delta":0.6,"premium":5.762418300653595,"strike":44.47712418300654,"iv":0.7906771241830065,"gamma":0.042343137254901964,"theta":-0.057348366013071896,"vega":0.044432026143790854,"rho":-0.024096031550817687,"breakevenPct":5.296707724185567},{"delta":0.65,"premium":6.964233576642336,"strike":46.02189781021898,"iv":0.8175007299270073,"gamma":0.03928248175182482,"theta":-0.0564970802919708,"vega":0.042654014598540145,"rho":-0.02665359395761316,"breakevenPct":4.4577685088634125},{"delta":0.7,"premium":7.775145469659184,"strike":47.24438902743142,"iv":0.7888295926849543,"gamma":0.0380356608478803,"theta":-0.05044181213632586,"vega":0.03983424771404821,"rho":-0.028906354985410977,"breakevenPct":3.4509697706158713},{"delta":0.75,"premium":8.668744804655029,"strike":48.49127182044888,"iv":0.7563275145469659,"gamma":0.035666583541147136,"theta":-0.04300207813798837,"vega":0.03592734829592685,"rho":-0.031219611880609396,"breakevenPct":2.586773444731298},{"delta":0.8,"premium":9.562344139650873,"strike":49.738154613466335,"iv":0.7238254364089776,"gamma":0.033297506234413965,"theta":-0.03556234413965087,"vega":0.03202044887780548,"rho":-0.033532868775807814,"breakevenPct":1.7225771188467247},{"delta":0.85,"premium":11.474054316197865,"strike":51.915615906886515,"iv":0.7149311348205626,"gamma":0.027589524733268672,"theta":-0.02737196896217265,"vega":0.026181086323957325,"rho":-0.036630292633311634,"breakevenPct":1.072501001250858},{"delta":0.9,"premium":13.65640155189137,"strike":54.34044616876819,"iv":0.7123123181377303,"gamma":0.020993986420950524,"theta":-0.018982056256062065,"vega":0.01982803103782735,"rho":-0.039936165936491574,"breakevenPct":0.479342913706418}]}},"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"}}