{"symbol":"SFBS","url":"https://intraalpha.com/companies/SFBS","capturedAt":"2026-10-23T04:45:11.580Z","state":"ready","quote":{"symbol":"SFBS","last_price":41.3,"prev_close":39.79,"regular_close":41.3,"change":1.51,"change_pct":3.7949,"regular_change":1.51,"regular_change_pct":3.7949,"extended_change":0,"extended_change_pct":0,"bid":41.09,"ask":45.1,"bid_size":100,"ask_size":1000,"volume":704916,"vwap":41.04787,"open":39.68,"high":41.37,"low":39.68,"close":41.3,"trade_count":11509,"last_trade_at":"2026-10-22T23:00:00.002395411Z","last_quote_at":"2026-10-23T00:00:00.280822978Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:03.572283845-04:00","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":"SFBS","fetched_at":"2026-10-23T04:45:10.929061+00:00","name":"ServisFirst Bancshares Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"ServisFirst Bancshares, Inc. is the banking holding company for ServisFirst Bank providing various banking services to individual and corporate clients. The company is headquartered in Birmingham, Alabama.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":4350839000,"ebitda":null,"pe_ratio":12.63,"peg_ratio":0,"book_value":18.63,"dividend_per_share":1.14,"dividend_yield":0.0288,"eps":3.15,"revenue_ttm":616079000,"gross_profit_ttm":616079000,"profit_margin":0.556,"operating_margin_ttm":0.688,"return_on_assets_ttm":0.0191,"return_on_equity_ttm":0.179,"quarterly_earnings_growth":0.333,"quarterly_revenue_growth":0.243,"analyst_target_price":46,"analyst_number":1,"beta":0.906,"fifty_two_week_high":45.82,"fifty_two_week_low":32.94,"fifty_day_ma":41.58,"two_hundred_day_ma":40.69,"shares_outstanding":109345000,"forward_pe":22.57,"price_to_sales":7.06,"price_to_book":2.276,"ev_to_revenue":6.92,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:10.929061+00:00"},"optionObservedAt":"2026-10-22T19:48:16.834Z","bars":[{"c":39.79,"h":40.08,"l":39.79,"n":38,"o":39.85,"t":"2026-10-16T13:30:00Z","v":14917,"vw":39.849377},{"c":40.19,"h":40.325,"l":39.865,"n":107,"o":39.94,"t":"2026-10-16T13:35:00Z","v":5623,"vw":40.157761},{"c":40.24,"h":40.315,"l":40.14,"n":105,"o":40.315,"t":"2026-10-16T13:40:00Z","v":2624,"vw":40.227738},{"c":40.09,"h":40.27,"l":40.06,"n":163,"o":40.27,"t":"2026-10-16T13:45:00Z","v":4653,"vw":40.109709},{"c":40.05,"h":40.18,"l":40.04,"n":167,"o":40.04,"t":"2026-10-16T13:50:00Z","v":7657,"vw":40.107029},{"c":40.02,"h":40.08,"l":40.01,"n":174,"o":40.04,"t":"2026-10-16T13:55:00Z","v":5130,"vw":40.042703},{"c":39.93,"h":40.08,"l":39.93,"n":134,"o":39.985,"t":"2026-10-16T14:00:00Z","v":5071,"vw":39.994272},{"c":39.98,"h":40.03,"l":39.94,"n":154,"o":39.945,"t":"2026-10-16T14:05:00Z","v":4242,"vw":39.974806},{"c":39.935,"h":39.98,"l":39.89,"n":80,"o":39.98,"t":"2026-10-16T14:10:00Z","v":2855,"vw":39.949603},{"c":39.955,"h":40.02,"l":39.92,"n":141,"o":39.935,"t":"2026-10-16T14:15:00Z","v":4857,"vw":39.959899},{"c":40.02,"h":40.09,"l":39.99,"n":101,"o":40,"t":"2026-10-16T14:20:00Z","v":2646,"vw":40.038461},{"c":40.01,"h":40.05,"l":39.99,"n":167,"o":40,"t":"2026-10-16T14:25:00Z","v":4442,"vw":40.020417},{"c":39.94,"h":40.09,"l":39.94,"n":232,"o":40.09,"t":"2026-10-16T14:30:00Z","v":8025,"vw":39.993038},{"c":39.9,"h":39.96,"l":39.87,"n":128,"o":39.89,"t":"2026-10-16T14:35:00Z","v":5669,"vw":39.902785},{"c":39.9,"h":39.93,"l":39.87,"n":116,"o":39.91,"t":"2026-10-16T14:40:00Z","v":5983,"vw":39.902384},{"c":39.97,"h":39.97,"l":39.835,"n":206,"o":39.9,"t":"2026-10-16T14:45:00Z","v":7212,"vw":39.875949},{"c":39.97,"h":39.97,"l":39.895,"n":108,"o":39.901,"t":"2026-10-16T14:50:00Z","v":6367,"vw":39.923232},{"c":39.92,"h":39.99,"l":39.92,"n":147,"o":39.97,"t":"2026-10-16T14:55:00Z","v":2850,"vw":39.955},{"c":40.03,"h":40.08,"l":39.96,"n":117,"o":39.965,"t":"2026-10-16T15:00:00Z","v":3593,"vw":40.027388},{"c":40.13,"h":40.17,"l":40.06,"n":130,"o":40.06,"t":"2026-10-16T15:05:00Z","v":5044,"vw":40.108498},{"c":40.13,"h":40.19,"l":40.13,"n":192,"o":40.15,"t":"2026-10-16T15:10:00Z","v":7865,"vw":40.161802},{"c":40.06,"h":40.18,"l":40.06,"n":132,"o":40.18,"t":"2026-10-16T15:15:00Z","v":3880,"vw":40.092401},{"c":40.02,"h":40.1,"l":40.02,"n":83,"o":40.1,"t":"2026-10-16T15:20:00Z","v":2920,"vw":40.06592},{"c":39.935,"h":40.02,"l":39.935,"n":162,"o":40.02,"t":"2026-10-16T15:25:00Z","v":3562,"vw":39.975836},{"c":39.925,"h":39.95,"l":39.87,"n":125,"o":39.935,"t":"2026-10-16T15:30:00Z","v":4214,"vw":39.910044},{"c":39.89,"h":39.91,"l":39.89,"n":60,"o":39.9,"t":"2026-10-16T15:35:00Z","v":1507,"vw":39.89885},{"c":39.855,"h":39.86,"l":39.85,"n":115,"o":39.86,"t":"2026-10-16T15:40:00Z","v":3973,"vw":39.854412},{"c":39.82,"h":39.855,"l":39.82,"n":99,"o":39.855,"t":"2026-10-16T15:45:00Z","v":3684,"vw":39.847814},{"c":39.82,"h":39.84,"l":39.8,"n":98,"o":39.8,"t":"2026-10-16T15:50:00Z","v":3444,"vw":39.821098},{"c":39.78,"h":39.805,"l":39.695,"n":139,"o":39.805,"t":"2026-10-16T15:55:00Z","v":5854,"vw":39.775296},{"c":39.71,"h":39.78,"l":39.695,"n":125,"o":39.78,"t":"2026-10-16T16:00:00Z","v":6174,"vw":39.724775},{"c":39.61,"h":39.755,"l":39.61,"n":128,"o":39.74,"t":"2026-10-16T16:05:00Z","v":4336,"vw":39.712697},{"c":39.6,"h":39.6,"l":39.56,"n":64,"o":39.595,"t":"2026-10-16T16:10:00Z","v":3390,"vw":39.586168},{"c":39.56,"h":39.61,"l":39.535,"n":212,"o":39.6,"t":"2026-10-16T16:15:00Z","v":10562,"vw":39.594458},{"c":39.555,"h":39.555,"l":39.555,"n":59,"o":39.555,"t":"2026-10-16T16:20:00Z","v":1394,"vw":39.555},{"c":39.53,"h":39.56,"l":39.53,"n":96,"o":39.555,"t":"2026-10-16T16:25:00Z","v":3074,"vw":39.551827},{"c":39.5,"h":39.53,"l":39.5,"n":103,"o":39.53,"t":"2026-10-16T16:30:00Z","v":5000,"vw":39.508483},{"c":39.525,"h":39.55,"l":39.52,"n":67,"o":39.52,"t":"2026-10-16T16:35:00Z","v":2299,"vw":39.530208},{"c":39.51,"h":39.54,"l":39.505,"n":106,"o":39.52,"t":"2026-10-16T16:40:00Z","v":4405,"vw":39.527202},{"c":39.53,"h":39.56,"l":39.4949,"n":326,"o":39.5,"t":"2026-10-16T16:45:00Z","v":14461,"vw":39.513143},{"c":39.55,"h":39.55,"l":39.515,"n":107,"o":39.515,"t":"2026-10-16T16:50:00Z","v":3879,"vw":39.527364},{"c":39.54,"h":39.575,"l":39.535,"n":102,"o":39.575,"t":"2026-10-16T16:55:00Z","v":2734,"vw":39.551729},{"c":39.49,"h":39.57,"l":39.485,"n":235,"o":39.55,"t":"2026-10-16T17:00:00Z","v":9711,"vw":39.495534},{"c":39.42,"h":39.515,"l":39.42,"n":590,"o":39.48,"t":"2026-10-16T17:05:00Z","v":22050,"vw":39.491538},{"c":39.42,"h":39.44,"l":39.42,"n":49,"o":39.44,"t":"2026-10-16T17:10:00Z","v":1423,"vw":39.425},{"c":39.41,"h":39.44,"l":39.41,"n":148,"o":39.415,"t":"2026-10-16T17:15:00Z","v":4171,"vw":39.41719},{"c":39.48,"h":39.48,"l":39.43,"n":120,"o":39.43,"t":"2026-10-16T17:20:00Z","v":3664,"vw":39.446005},{"c":39.55,"h":39.575,"l":39.52,"n":92,"o":39.52,"t":"2026-10-16T17:25:00Z","v":2183,"vw":39.53792},{"c":39.48,"h":39.54,"l":39.47,"n":169,"o":39.54,"t":"2026-10-16T17:30:00Z","v":5124,"vw":39.491112},{"c":39.54,"h":39.55,"l":39.54,"n":61,"o":39.545,"t":"2026-10-16T17:35:00Z","v":1762,"vw":39.547397},{"c":39.525,"h":39.565,"l":39.51,"n":128,"o":39.51,"t":"2026-10-16T17:40:00Z","v":3544,"vw":39.538913},{"c":39.54,"h":39.54,"l":39.54,"n":34,"o":39.54,"t":"2026-10-16T17:45:00Z","v":684,"vw":39.54},{"c":39.46,"h":39.53,"l":39.455,"n":165,"o":39.52,"t":"2026-10-16T17:50:00Z","v":6565,"vw":39.496257},{"c":39.47,"h":39.47,"l":39.4,"n":81,"o":39.44,"t":"2026-10-16T17:55:00Z","v":2811,"vw":39.432479},{"c":39.37,"h":39.425,"l":39.345,"n":129,"o":39.425,"t":"2026-10-16T18:00:00Z","v":4044,"vw":39.377809},{"c":39.39,"h":39.39,"l":39.34,"n":66,"o":39.3799,"t":"2026-10-16T18:05:00Z","v":2779,"vw":39.358854},{"c":39.435,"h":39.435,"l":39.39,"n":71,"o":39.39,"t":"2026-10-16T18:10:00Z","v":1821,"vw":39.416058},{"c":39.43,"h":39.44,"l":39.43,"n":38,"o":39.435,"t":"2026-10-16T18:15:00Z","v":1701,"vw":39.435469},{"c":39.485,"h":39.485,"l":39.44,"n":102,"o":39.4699,"t":"2026-10-16T18:20:00Z","v":4419,"vw":39.466588},{"c":39.45,"h":39.48,"l":39.45,"n":108,"o":39.48,"t":"2026-10-16T18:25:00Z","v":3686,"vw":39.458955},{"c":39.46,"h":39.47,"l":39.42,"n":146,"o":39.44,"t":"2026-10-16T18:30:00Z","v":4036,"vw":39.444351},{"c":39.52,"h":39.52,"l":39.45,"n":98,"o":39.455,"t":"2026-10-16T18:35:00Z","v":3072,"vw":39.483135},{"c":39.4882,"h":39.54,"l":39.4882,"n":146,"o":39.54,"t":"2026-10-16T18:40:00Z","v":3647,"vw":39.511878},{"c":39.52,"h":39.53,"l":39.515,"n":96,"o":39.515,"t":"2026-10-16T18:45:00Z","v":3081,"vw":39.522747},{"c":39.49,"h":39.525,"l":39.48,"n":155,"o":39.525,"t":"2026-10-16T18:50:00Z","v":3849,"vw":39.508841},{"c":39.51,"h":39.52,"l":39.48,"n":167,"o":39.48,"t":"2026-10-16T18:55:00Z","v":4379,"vw":39.494893},{"c":39.475,"h":39.51,"l":39.475,"n":148,"o":39.51,"t":"2026-10-16T19:00:00Z","v":4229,"vw":39.48988},{"c":39.48,"h":39.505,"l":39.47,"n":191,"o":39.475,"t":"2026-10-16T19:05:00Z","v":4241,"vw":39.488325},{"c":39.435,"h":39.5,"l":39.43,"n":231,"o":39.49,"t":"2026-10-16T19:10:00Z","v":6764,"vw":39.477727},{"c":39.49,"h":39.495,"l":39.44,"n":197,"o":39.44,"t":"2026-10-16T19:15:00Z","v":5710,"vw":39.474444},{"c":39.44,"h":39.49,"l":39.42,"n":241,"o":39.49,"t":"2026-10-16T19:20:00Z","v":6282,"vw":39.458413},{"c":39.41,"h":39.44,"l":39.38,"n":228,"o":39.43,"t":"2026-10-16T19:25:00Z","v":3783,"vw":39.418886},{"c":39.445,"h":39.45,"l":39.4,"n":356,"o":39.42,"t":"2026-10-16T19:30:00Z","v":8804,"vw":39.421368},{"c":39.41,"h":39.475,"l":39.41,"n":326,"o":39.445,"t":"2026-10-16T19:35:00Z","v":8161,"vw":39.447031},{"c":39.37,"h":39.41,"l":39.355,"n":406,"o":39.41,"t":"2026-10-16T19:40:00Z","v":15315,"vw":39.378941},{"c":39.41,"h":39.43,"l":39.35,"n":475,"o":39.37,"t":"2026-10-16T19:45:00Z","v":17304,"vw":39.399734},{"c":39.335,"h":39.49,"l":39.335,"n":599,"o":39.43,"t":"2026-10-16T19:50:00Z","v":25861,"vw":39.44507},{"c":39.34,"h":39.388,"l":39.28,"n":1656,"o":39.32,"t":"2026-10-16T19:55:00Z","v":87320,"vw":39.323297},{"c":39.36,"h":39.36,"l":39.33,"n":32,"o":39.33,"t":"2026-10-16T20:00:00Z","v":154818,"vw":39.359908},{"c":39.28,"h":39.3,"l":39.275,"n":22,"o":39.3,"t":"2026-10-19T13:30:00Z","v":4105,"vw":39.297756},{"c":39.28,"h":39.28,"l":39.28,"n":7,"o":39.28,"t":"2026-10-19T13:35:00Z","v":130,"vw":39.28},{"c":39.24,"h":39.3833,"l":39.24,"n":13,"o":39.3833,"t":"2026-10-19T13:40:00Z","v":766,"vw":39.2838},{"c":39.225,"h":39.245,"l":39.2,"n":31,"o":39.2,"t":"2026-10-19T13:45:00Z","v":2205,"vw":39.224586},{"c":39.09,"h":39.22,"l":39.09,"n":31,"o":39.12,"t":"2026-10-19T13:50:00Z","v":1776,"vw":39.119746},{"c":39.13,"h":39.14,"l":39.045,"n":61,"o":39.09,"t":"2026-10-19T13:55:00Z","v":3579,"vw":39.096715},{"c":39.11,"h":39.12,"l":39.11,"n":11,"o":39.12,"t":"2026-10-19T14:00:00Z","v":432,"vw":39.113846},{"c":39.18,"h":39.18,"l":39.12,"n":79,"o":39.18,"t":"2026-10-19T14:05:00Z","v":2834,"vw":39.169412},{"c":39.12,"h":39.12,"l":39.12,"n":6,"o":39.12,"t":"2026-10-19T14:10:00Z","v":107,"vw":39.12},{"c":39.17,"h":39.2,"l":39.1,"n":75,"o":39.14,"t":"2026-10-19T14:15:00Z","v":2493,"vw":39.157214},{"c":39.1201,"h":39.14,"l":39.12,"n":31,"o":39.12,"t":"2026-10-19T14:20:00Z","v":816,"vw":39.1267},{"c":39.14,"h":39.23,"l":39.11,"n":141,"o":39.12,"t":"2026-10-19T14:25:00Z","v":12720,"vw":39.173462},{"c":39.13,"h":39.18,"l":39.13,"n":101,"o":39.18,"t":"2026-10-19T14:30:00Z","v":4632,"vw":39.16309},{"c":39.165,"h":39.19,"l":39.13,"n":110,"o":39.13,"t":"2026-10-19T14:35:00Z","v":6027,"vw":39.150881},{"c":39.1,"h":39.165,"l":39.06,"n":100,"o":39.165,"t":"2026-10-19T14:40:00Z","v":4236,"vw":39.127503},{"c":39.165,"h":39.196,"l":39.09,"n":113,"o":39.105,"t":"2026-10-19T14:45:00Z","v":5517,"vw":39.144181},{"c":39.14,"h":39.1697,"l":39.12,"n":51,"o":39.13,"t":"2026-10-19T14:50:00Z","v":3269,"vw":39.132996},{"c":39.16,"h":39.16,"l":39.135,"n":49,"o":39.135,"t":"2026-10-19T14:55:00Z","v":1409,"vw":39.152222},{"c":39.21,"h":39.21,"l":39.15,"n":63,"o":39.17,"t":"2026-10-19T15:00:00Z","v":2145,"vw":39.18625},{"c":39.23,"h":39.23,"l":39.23,"n":7,"o":39.23,"t":"2026-10-19T15:05:00Z","v":262,"vw":39.23},{"c":39.365,"h":39.4,"l":39.23,"n":130,"o":39.23,"t":"2026-10-19T15:10:00Z","v":5713,"vw":39.319482},{"c":39.285,"h":39.355,"l":39.275,"n":81,"o":39.35,"t":"2026-10-19T15:15:00Z","v":4965,"vw":39.326093},{"c":39.3,"h":39.3,"l":39.275,"n":28,"o":39.29,"t":"2026-10-19T15:20:00Z","v":850,"vw":39.29},{"c":39.21,"h":39.28,"l":39.195,"n":105,"o":39.27,"t":"2026-10-19T15:25:00Z","v":3581,"vw":39.243869},{"c":39.22,"h":39.22,"l":39.21,"n":10,"o":39.21,"t":"2026-10-19T15:30:00Z","v":384,"vw":39.213333},{"c":39.24,"h":39.24,"l":39.215,"n":36,"o":39.215,"t":"2026-10-19T15:35:00Z","v":908,"vw":39.23375},{"c":39.24,"h":39.24,"l":39.23,"n":74,"o":39.24,"t":"2026-10-19T15:40:00Z","v":3119,"vw":39.235027},{"c":39.26,"h":39.27,"l":39.24,"n":74,"o":39.2543,"t":"2026-10-19T15:45:00Z","v":3291,"vw":39.249518},{"c":39.255,"h":39.255,"l":39.22,"n":74,"o":39.255,"t":"2026-10-19T15:50:00Z","v":2525,"vw":39.238966},{"c":39.28,"h":39.28,"l":39.23,"n":63,"o":39.25,"t":"2026-10-19T15:55:00Z","v":2054,"vw":39.259679},{"c":39.17,"h":39.25,"l":39.16,"n":140,"o":39.25,"t":"2026-10-19T16:00:00Z","v":4183,"vw":39.196079},{"c":39.14,"h":39.17,"l":39.14,"n":25,"o":39.17,"t":"2026-10-19T16:05:00Z","v":631,"vw":39.153562},{"c":39.11,"h":39.11,"l":39.11,"n":14,"o":39.11,"t":"2026-10-19T16:10:00Z","v":436,"vw":39.11},{"c":39.145,"h":39.16,"l":39.14,"n":25,"o":39.15,"t":"2026-10-19T16:15:00Z","v":1385,"vw":39.149894},{"c":39.14,"h":39.15,"l":39.12,"n":29,"o":39.145,"t":"2026-10-19T16:20:00Z","v":1389,"vw":39.134465},{"c":39.145,"h":39.145,"l":39.12,"n":40,"o":39.12,"t":"2026-10-19T16:25:00Z","v":916,"vw":39.13875},{"c":39.13,"h":39.13,"l":39.105,"n":47,"o":39.11,"t":"2026-10-19T16:30:00Z","v":1279,"vw":39.118333},{"c":39.14,"h":39.14,"l":39.14,"n":9,"o":39.14,"t":"2026-10-19T16:35:00Z","v":513,"vw":39.14},{"c":39.13,"h":39.13,"l":39.13,"n":24,"o":39.13,"t":"2026-10-19T16:40:00Z","v":574,"vw":39.13},{"c":39.08,"h":39.16,"l":39.08,"n":157,"o":39.12,"t":"2026-10-19T16:45:00Z","v":6088,"vw":39.10676},{"c":39.055,"h":39.08,"l":39.055,"n":38,"o":39.08,"t":"2026-10-19T16:50:00Z","v":687,"vw":39.06875},{"c":39.08,"h":39.09,"l":39.06,"n":53,"o":39.06,"t":"2026-10-19T16:55:00Z","v":1230,"vw":39.079022},{"c":39.06,"h":39.1,"l":39.06,"n":81,"o":39.1,"t":"2026-10-19T17:00:00Z","v":2071,"vw":39.073303},{"c":39.01,"h":39.05,"l":39.01,"n":96,"o":39.03,"t":"2026-10-19T17:05:00Z","v":4005,"vw":39.025877},{"c":39,"h":39,"l":38.96,"n":59,"o":38.97,"t":"2026-10-19T17:10:00Z","v":1940,"vw":38.982418},{"c":39.02,"h":39.035,"l":38.99,"n":40,"o":38.99,"t":"2026-10-19T17:15:00Z","v":1548,"vw":39.00925},{"c":39.0201,"h":39.05,"l":39.0201,"n":42,"o":39.035,"t":"2026-10-19T17:20:00Z","v":905,"vw":39.034939},{"c":39.045,"h":39.05,"l":39.03,"n":91,"o":39.04,"t":"2026-10-19T17:25:00Z","v":1515,"vw":39.03955},{"c":39.0235,"h":39.05,"l":39.0235,"n":47,"o":39.045,"t":"2026-10-19T17:30:00Z","v":2141,"vw":39.035554},{"c":39.05,"h":39.065,"l":39.03,"n":75,"o":39.04,"t":"2026-10-19T17:35:00Z","v":2282,"vw":39.051332},{"c":39.055,"h":39.055,"l":39.03,"n":45,"o":39.05,"t":"2026-10-19T17:40:00Z","v":886,"vw":39.044444},{"c":39.045,"h":39.045,"l":39.035,"n":39,"o":39.04,"t":"2026-10-19T17:45:00Z","v":1305,"vw":39.040465},{"c":39.06,"h":39.07,"l":39.03,"n":102,"o":39.07,"t":"2026-10-19T17:50:00Z","v":3148,"vw":39.05375},{"c":39.02,"h":39.055,"l":39.02,"n":47,"o":39.055,"t":"2026-10-19T17:55:00Z","v":1066,"vw":39.04},{"c":39.02,"h":39.03,"l":39,"n":89,"o":39.03,"t":"2026-10-19T18:00:00Z","v":2475,"vw":39.020315},{"c":38.97,"h":39.01,"l":38.97,"n":104,"o":39.01,"t":"2026-10-19T18:05:00Z","v":2805,"vw":38.987332},{"c":38.99,"h":38.99,"l":38.97,"n":52,"o":38.98,"t":"2026-10-19T18:10:00Z","v":2495,"vw":38.984958},{"c":38.98,"h":38.98,"l":38.98,"n":41,"o":38.98,"t":"2026-10-19T18:15:00Z","v":1280,"vw":38.98},{"c":38.975,"h":38.975,"l":38.975,"n":19,"o":38.975,"t":"2026-10-19T18:20:00Z","v":325,"vw":38.975},{"c":38.92,"h":38.97,"l":38.92,"n":99,"o":38.97,"t":"2026-10-19T18:25:00Z","v":2118,"vw":38.951429},{"c":38.95,"h":38.96,"l":38.92,"n":113,"o":38.92,"t":"2026-10-19T18:30:00Z","v":4260,"vw":38.942735},{"c":38.955,"h":38.955,"l":38.955,"n":8,"o":38.955,"t":"2026-10-19T18:35:00Z","v":237,"vw":38.955},{"c":38.92,"h":38.94,"l":38.875,"n":206,"o":38.93,"t":"2026-10-19T18:40:00Z","v":6784,"vw":38.912568},{"c":38.925,"h":38.93,"l":38.9,"n":151,"o":38.9,"t":"2026-10-19T18:45:00Z","v":11682,"vw":38.919349},{"c":38.81,"h":38.92,"l":38.81,"n":178,"o":38.92,"t":"2026-10-19T18:50:00Z","v":10945,"vw":38.8882},{"c":38.84,"h":38.84,"l":38.84,"n":6,"o":38.84,"t":"2026-10-19T18:55:00Z","v":126,"vw":38.84},{"c":38.76,"h":38.81,"l":38.76,"n":198,"o":38.81,"t":"2026-10-19T19:00:00Z","v":8777,"vw":38.780268},{"c":38.755,"h":38.77,"l":38.755,"n":52,"o":38.77,"t":"2026-10-19T19:05:00Z","v":2212,"vw":38.768299},{"c":38.73,"h":38.75,"l":38.73,"n":92,"o":38.75,"t":"2026-10-19T19:10:00Z","v":1966,"vw":38.73766},{"c":38.76,"h":38.77,"l":38.715,"n":136,"o":38.73,"t":"2026-10-19T19:15:00Z","v":6299,"vw":38.74903},{"c":38.775,"h":38.79,"l":38.765,"n":151,"o":38.78,"t":"2026-10-19T19:20:00Z","v":5842,"vw":38.778113},{"c":38.76,"h":38.815,"l":38.75,"n":208,"o":38.8,"t":"2026-10-19T19:25:00Z","v":6142,"vw":38.785183},{"c":38.765,"h":38.765,"l":38.71,"n":240,"o":38.76,"t":"2026-10-19T19:30:00Z","v":7116,"vw":38.736668},{"c":38.68,"h":38.77,"l":38.655,"n":280,"o":38.77,"t":"2026-10-19T19:35:00Z","v":9062,"vw":38.713989},{"c":38.72,"h":38.72,"l":38.69,"n":310,"o":38.71,"t":"2026-10-19T19:40:00Z","v":8903,"vw":38.699808},{"c":38.61,"h":38.73,"l":38.61,"n":361,"o":38.73,"t":"2026-10-19T19:45:00Z","v":14174,"vw":38.663362},{"c":38.69,"h":38.69,"l":38.6,"n":414,"o":38.6,"t":"2026-10-19T19:50:00Z","v":19260,"vw":38.644414},{"c":38.7,"h":38.775,"l":38.68,"n":1076,"o":38.68,"t":"2026-10-19T19:55:00Z","v":47130,"vw":38.725473},{"c":38.75,"h":38.75,"l":38.75,"n":22,"o":38.75,"t":"2026-10-19T20:00:00Z","v":112464,"vw":38.75},{"c":37.47,"h":37.47,"l":37.47,"n":1,"o":37.47,"t":"2026-10-19T20:05:00Z","v":100,"vw":37.47},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-19T23:40:00Z","v":100,"vw":37},{"c":38.72,"h":38.72,"l":37.98,"n":29,"o":37.98,"t":"2026-10-20T13:30:00Z","v":16776,"vw":37.995782},{"c":39.655,"h":39.69,"l":38.65,"n":123,"o":38.8,"t":"2026-10-20T13:35:00Z","v":8565,"vw":39.315897},{"c":39.78,"h":39.81,"l":39.4467,"n":68,"o":39.8,"t":"2026-10-20T13:40:00Z","v":5731,"vw":39.630725},{"c":39.602,"h":39.79,"l":39.6,"n":90,"o":39.61,"t":"2026-10-20T13:45:00Z","v":5293,"vw":39.655011},{"c":39.825,"h":39.825,"l":39.43,"n":140,"o":39.595,"t":"2026-10-20T13:50:00Z","v":11779,"vw":39.599752},{"c":39.73,"h":40.14,"l":39.72,"n":133,"o":39.99,"t":"2026-10-20T13:55:00Z","v":7533,"vw":39.939389},{"c":39.8,"h":39.9,"l":39.76,"n":95,"o":39.87,"t":"2026-10-20T14:00:00Z","v":3540,"vw":39.853864},{"c":39.64,"h":39.75,"l":39.56,"n":169,"o":39.75,"t":"2026-10-20T14:05:00Z","v":6634,"vw":39.663016},{"c":39.515,"h":39.67,"l":39.515,"n":155,"o":39.63,"t":"2026-10-20T14:10:00Z","v":9731,"vw":39.576267},{"c":39.51,"h":39.63,"l":39.51,"n":188,"o":39.545,"t":"2026-10-20T14:15:00Z","v":10508,"vw":39.572272},{"c":39.86,"h":39.86,"l":39.56,"n":193,"o":39.56,"t":"2026-10-20T14:20:00Z","v":7105,"vw":39.670639},{"c":39.825,"h":39.905,"l":39.825,"n":156,"o":39.86,"t":"2026-10-20T14:25:00Z","v":3431,"vw":39.856429},{"c":39.7,"h":39.9,"l":39.7,"n":234,"o":39.825,"t":"2026-10-20T14:30:00Z","v":7216,"vw":39.829315},{"c":39.67,"h":39.78,"l":39.66,"n":137,"o":39.7,"t":"2026-10-20T14:35:00Z","v":7228,"vw":39.718728},{"c":39.87,"h":39.87,"l":39.665,"n":90,"o":39.665,"t":"2026-10-20T14:40:00Z","v":3673,"vw":39.746296},{"c":39.84,"h":39.93,"l":39.83,"n":174,"o":39.91,"t":"2026-10-20T14:45:00Z","v":5878,"vw":39.863314},{"c":39.935,"h":39.98,"l":39.83,"n":185,"o":39.83,"t":"2026-10-20T14:50:00Z","v":7590,"vw":39.925835},{"c":39.785,"h":39.9774,"l":39.77,"n":225,"o":39.9774,"t":"2026-10-20T14:55:00Z","v":6781,"vw":39.843514},{"c":39.685,"h":39.785,"l":39.685,"n":146,"o":39.785,"t":"2026-10-20T15:00:00Z","v":7357,"vw":39.74125},{"c":39.72,"h":39.73,"l":39.65,"n":157,"o":39.65,"t":"2026-10-20T15:05:00Z","v":5393,"vw":39.708383},{"c":39.685,"h":39.75,"l":39.68,"n":187,"o":39.69,"t":"2026-10-20T15:10:00Z","v":6158,"vw":39.702166},{"c":39.85,"h":39.85,"l":39.705,"n":138,"o":39.705,"t":"2026-10-20T15:15:00Z","v":5078,"vw":39.785585},{"c":39.93,"h":39.93,"l":39.83,"n":153,"o":39.835,"t":"2026-10-20T15:20:00Z","v":6422,"vw":39.887168},{"c":39.9,"h":39.94,"l":39.85,"n":392,"o":39.9,"t":"2026-10-20T15:25:00Z","v":36641,"vw":39.896575},{"c":39.89,"h":39.89,"l":39.84,"n":119,"o":39.845,"t":"2026-10-20T15:30:00Z","v":4708,"vw":39.87905},{"c":39.93,"h":39.94,"l":39.89,"n":152,"o":39.89,"t":"2026-10-20T15:35:00Z","v":5386,"vw":39.91621},{"c":40.095,"h":40.095,"l":39.95,"n":318,"o":39.97,"t":"2026-10-20T15:40:00Z","v":27850,"vw":39.984013},{"c":39.985,"h":40.06,"l":39.985,"n":114,"o":40.06,"t":"2026-10-20T15:45:00Z","v":20908,"vw":40.028211},{"c":39.97,"h":40,"l":39.97,"n":108,"o":39.975,"t":"2026-10-20T15:50:00Z","v":4955,"vw":39.975933},{"c":39.875,"h":39.99,"l":39.875,"n":213,"o":39.98,"t":"2026-10-20T15:55:00Z","v":30236,"vw":39.953559},{"c":39.93,"h":39.94,"l":39.88,"n":88,"o":39.88,"t":"2026-10-20T16:00:00Z","v":2568,"vw":39.912742},{"c":39.94,"h":39.94,"l":39.93,"n":75,"o":39.93,"t":"2026-10-20T16:05:00Z","v":2708,"vw":39.939412},{"c":39.92,"h":39.94,"l":39.865,"n":147,"o":39.94,"t":"2026-10-20T16:10:00Z","v":12184,"vw":39.929169},{"c":39.87,"h":39.93,"l":39.85,"n":138,"o":39.9,"t":"2026-10-20T16:15:00Z","v":7576,"vw":39.890563},{"c":39.93,"h":39.94,"l":39.85,"n":300,"o":39.86,"t":"2026-10-20T16:20:00Z","v":20400,"vw":39.87791},{"c":39.995,"h":40.04,"l":39.93,"n":161,"o":39.94,"t":"2026-10-20T16:25:00Z","v":7094,"vw":40.003902},{"c":40.03,"h":40.03,"l":40,"n":62,"o":40.02,"t":"2026-10-20T16:30:00Z","v":2980,"vw":40.019481},{"c":40.02,"h":40.06,"l":40.02,"n":91,"o":40.03,"t":"2026-10-20T16:35:00Z","v":2264,"vw":40.0375},{"c":39.955,"h":39.98,"l":39.955,"n":78,"o":39.98,"t":"2026-10-20T16:40:00Z","v":3429,"vw":39.96593},{"c":39.99,"h":40,"l":39.95,"n":129,"o":39.955,"t":"2026-10-20T16:45:00Z","v":6104,"vw":39.990946},{"c":39.89,"h":39.99,"l":39.87,"n":91,"o":39.99,"t":"2026-10-20T16:50:00Z","v":3576,"vw":39.928892},{"c":39.88,"h":39.88,"l":39.86,"n":158,"o":39.86,"t":"2026-10-20T16:55:00Z","v":6840,"vw":39.868935},{"c":39.795,"h":39.875,"l":39.775,"n":261,"o":39.875,"t":"2026-10-20T17:00:00Z","v":24998,"vw":39.838913},{"c":39.86,"h":39.86,"l":39.82,"n":92,"o":39.82,"t":"2026-10-20T17:05:00Z","v":3571,"vw":39.836957},{"c":39.825,"h":39.86,"l":39.825,"n":91,"o":39.825,"t":"2026-10-20T17:10:00Z","v":3458,"vw":39.84953},{"c":39.83,"h":39.85,"l":39.82,"n":145,"o":39.825,"t":"2026-10-20T17:15:00Z","v":7197,"vw":39.827585},{"c":39.83,"h":39.83,"l":39.79,"n":306,"o":39.815,"t":"2026-10-20T17:20:00Z","v":18533,"vw":39.802592},{"c":39.775,"h":39.81,"l":39.775,"n":95,"o":39.81,"t":"2026-10-20T17:25:00Z","v":4043,"vw":39.791821},{"c":39.79,"h":39.8,"l":39.765,"n":134,"o":39.775,"t":"2026-10-20T17:30:00Z","v":5199,"vw":39.784688},{"c":39.745,"h":39.8175,"l":39.73,"n":112,"o":39.8175,"t":"2026-10-20T17:35:00Z","v":3448,"vw":39.774836},{"c":39.76,"h":39.7753,"l":39.745,"n":52,"o":39.745,"t":"2026-10-20T17:40:00Z","v":2781,"vw":39.761801},{"c":39.86,"h":39.86,"l":39.76,"n":245,"o":39.76,"t":"2026-10-20T17:45:00Z","v":11993,"vw":39.795784},{"c":39.77,"h":39.89,"l":39.77,"n":230,"o":39.84,"t":"2026-10-20T17:50:00Z","v":11527,"vw":39.855954},{"c":39.62,"h":39.72,"l":39.615,"n":58,"o":39.72,"t":"2026-10-20T17:55:00Z","v":2292,"vw":39.66707},{"c":39.64,"h":39.65,"l":39.6,"n":127,"o":39.6,"t":"2026-10-20T18:00:00Z","v":5236,"vw":39.618964},{"c":39.6,"h":39.68,"l":39.6,"n":114,"o":39.68,"t":"2026-10-20T18:05:00Z","v":6462,"vw":39.634959},{"c":39.6,"h":39.62,"l":39.58,"n":194,"o":39.61,"t":"2026-10-20T18:10:00Z","v":12511,"vw":39.599594},{"c":39.535,"h":39.605,"l":39.535,"n":105,"o":39.6,"t":"2026-10-20T18:15:00Z","v":4030,"vw":39.572155},{"c":39.5,"h":39.535,"l":39.5,"n":93,"o":39.535,"t":"2026-10-20T18:20:00Z","v":3223,"vw":39.520474},{"c":39.51,"h":39.51,"l":39.47,"n":96,"o":39.485,"t":"2026-10-20T18:25:00Z","v":5210,"vw":39.499806},{"c":39.54,"h":39.55,"l":39.5,"n":129,"o":39.52,"t":"2026-10-20T18:30:00Z","v":4988,"vw":39.5274},{"c":39.565,"h":39.565,"l":39.54,"n":142,"o":39.545,"t":"2026-10-20T18:35:00Z","v":8668,"vw":39.550438},{"c":39.58,"h":39.63,"l":39.57,"n":138,"o":39.59,"t":"2026-10-20T18:40:00Z","v":5541,"vw":39.595555},{"c":39.62,"h":39.62,"l":39.55,"n":100,"o":39.56,"t":"2026-10-20T18:45:00Z","v":5042,"vw":39.571592},{"c":39.6,"h":39.65,"l":39.6,"n":203,"o":39.635,"t":"2026-10-20T18:50:00Z","v":7824,"vw":39.630238},{"c":39.635,"h":39.64,"l":39.585,"n":222,"o":39.585,"t":"2026-10-20T18:55:00Z","v":9628,"vw":39.602756},{"c":39.575,"h":39.64,"l":39.55,"n":197,"o":39.63,"t":"2026-10-20T19:00:00Z","v":9717,"vw":39.592538},{"c":39.555,"h":39.62,"l":39.52,"n":153,"o":39.575,"t":"2026-10-20T19:05:00Z","v":15912,"vw":39.542467},{"c":39.485,"h":39.555,"l":39.44,"n":175,"o":39.555,"t":"2026-10-20T19:10:00Z","v":8167,"vw":39.500684},{"c":39.51,"h":39.5551,"l":39.445,"n":214,"o":39.51,"t":"2026-10-20T19:15:00Z","v":8148,"vw":39.499481},{"c":39.405,"h":39.52,"l":39.405,"n":291,"o":39.51,"t":"2026-10-20T19:20:00Z","v":9128,"vw":39.475071},{"c":39.4025,"h":39.44,"l":39.34,"n":250,"o":39.34,"t":"2026-10-20T19:25:00Z","v":8316,"vw":39.39566},{"c":39.37,"h":39.395,"l":39.32,"n":303,"o":39.395,"t":"2026-10-20T19:30:00Z","v":9805,"vw":39.362228},{"c":39.34,"h":39.38,"l":39.29,"n":331,"o":39.355,"t":"2026-10-20T19:35:00Z","v":11587,"vw":39.332431},{"c":39.45,"h":39.49,"l":39.36,"n":355,"o":39.36,"t":"2026-10-20T19:40:00Z","v":13735,"vw":39.431938},{"c":39.44,"h":39.48,"l":39.41,"n":520,"o":39.47,"t":"2026-10-20T19:45:00Z","v":31780,"vw":39.446017},{"c":39.5,"h":39.61,"l":39.42,"n":656,"o":39.455,"t":"2026-10-20T19:50:00Z","v":42230,"vw":39.527516},{"c":39.57,"h":39.67,"l":39.52,"n":1547,"o":39.52,"t":"2026-10-20T19:55:00Z","v":91264,"vw":39.606655},{"c":39.59,"h":39.59,"l":39.59,"n":41,"o":39.59,"t":"2026-10-20T20:00:00Z","v":208750,"vw":39.59},{"c":39.712,"h":39.802,"l":39.71,"n":29,"o":39.78,"t":"2026-10-21T13:30:00Z","v":8102,"vw":39.771954},{"c":39.71,"h":39.71,"l":39.71,"n":17,"o":39.71,"t":"2026-10-21T13:35:00Z","v":754,"vw":39.71},{"c":39.7,"h":39.7,"l":39.7,"n":4,"o":39.7,"t":"2026-10-21T13:40:00Z","v":103,"vw":39.7},{"c":39.71,"h":39.71,"l":39.71,"n":2,"o":39.71,"t":"2026-10-21T13:45:00Z","v":105,"vw":39.71},{"c":39.82,"h":39.82,"l":39.8,"n":52,"o":39.81,"t":"2026-10-21T13:50:00Z","v":1884,"vw":39.812727},{"c":39.76,"h":39.76,"l":39.76,"n":9,"o":39.76,"t":"2026-10-21T13:55:00Z","v":468,"vw":39.76},{"c":39.76,"h":39.76,"l":39.76,"n":17,"o":39.76,"t":"2026-10-21T14:00:00Z","v":320,"vw":39.76},{"c":39.63,"h":39.76,"l":39.55,"n":108,"o":39.76,"t":"2026-10-21T14:05:00Z","v":4447,"vw":39.60403},{"c":39.84,"h":39.8403,"l":39.59,"n":62,"o":39.71,"t":"2026-10-21T14:10:00Z","v":3212,"vw":39.71721},{"c":39.81,"h":39.9,"l":39.79,"n":146,"o":39.82,"t":"2026-10-21T14:15:00Z","v":7827,"vw":39.839163},{"c":39.59,"h":39.76,"l":39.58,"n":79,"o":39.73,"t":"2026-10-21T14:25:00Z","v":2842,"vw":39.665794},{"c":39.675,"h":39.7,"l":39.67,"n":57,"o":39.67,"t":"2026-10-21T14:30:00Z","v":1998,"vw":39.687683},{"c":39.78,"h":39.78,"l":39.675,"n":49,"o":39.675,"t":"2026-10-21T14:35:00Z","v":855,"vw":39.703846},{"c":39.7,"h":39.785,"l":39.62,"n":65,"o":39.785,"t":"2026-10-21T14:40:00Z","v":1827,"vw":39.719478},{"c":39.69,"h":39.69,"l":39.69,"n":12,"o":39.69,"t":"2026-10-21T14:45:00Z","v":169,"vw":39.69},{"c":39.68,"h":39.75,"l":39.68,"n":36,"o":39.69,"t":"2026-10-21T14:50:00Z","v":692,"vw":39.700092},{"c":39.615,"h":39.685,"l":39.615,"n":87,"o":39.68,"t":"2026-10-21T14:55:00Z","v":2321,"vw":39.642187},{"c":39.62,"h":39.64,"l":39.59,"n":97,"o":39.61,"t":"2026-10-21T15:00:00Z","v":4271,"vw":39.616001},{"c":39.82,"h":39.87,"l":39.645,"n":172,"o":39.645,"t":"2026-10-21T15:05:00Z","v":10957,"vw":39.733753},{"c":39.71,"h":39.86,"l":39.71,"n":235,"o":39.82,"t":"2026-10-21T15:10:00Z","v":21522,"vw":39.776928},{"c":39.72,"h":39.73,"l":39.66,"n":136,"o":39.71,"t":"2026-10-21T15:15:00Z","v":8752,"vw":39.704438},{"c":39.71,"h":39.735,"l":39.71,"n":73,"o":39.73,"t":"2026-10-21T15:20:00Z","v":2972,"vw":39.723301},{"c":39.75,"h":39.75,"l":39.69,"n":118,"o":39.71,"t":"2026-10-21T15:25:00Z","v":4371,"vw":39.714553},{"c":39.7145,"h":39.78,"l":39.7145,"n":75,"o":39.78,"t":"2026-10-21T15:30:00Z","v":2562,"vw":39.758072},{"c":39.7,"h":39.725,"l":39.69,"n":128,"o":39.7113,"t":"2026-10-21T15:35:00Z","v":3605,"vw":39.704208},{"c":39.68,"h":39.7,"l":39.68,"n":15,"o":39.7,"t":"2026-10-21T15:40:00Z","v":532,"vw":39.69},{"c":39.69,"h":39.707,"l":39.67,"n":132,"o":39.68,"t":"2026-10-21T15:45:00Z","v":4718,"vw":39.691062},{"c":39.665,"h":39.7,"l":39.66,"n":48,"o":39.7,"t":"2026-10-21T15:50:00Z","v":1746,"vw":39.671684},{"c":39.65,"h":39.665,"l":39.64,"n":126,"o":39.665,"t":"2026-10-21T15:55:00Z","v":3480,"vw":39.653076},{"c":39.56,"h":39.66,"l":39.56,"n":216,"o":39.66,"t":"2026-10-21T16:00:00Z","v":9733,"vw":39.629857},{"c":39.535,"h":39.56,"l":39.535,"n":56,"o":39.56,"t":"2026-10-21T16:05:00Z","v":2515,"vw":39.546186},{"c":39.59,"h":39.59,"l":39.535,"n":125,"o":39.54,"t":"2026-10-21T16:10:00Z","v":4800,"vw":39.560046},{"c":39.58,"h":39.6099,"l":39.58,"n":66,"o":39.595,"t":"2026-10-21T16:15:00Z","v":1182,"vw":39.601068},{"c":39.61,"h":39.61,"l":39.585,"n":131,"o":39.59,"t":"2026-10-21T16:20:00Z","v":4089,"vw":39.595703},{"c":39.6,"h":39.61,"l":39.58,"n":102,"o":39.58,"t":"2026-10-21T16:25:00Z","v":2735,"vw":39.599332},{"c":39.64,"h":39.64,"l":39.64,"n":38,"o":39.64,"t":"2026-10-21T16:30:00Z","v":1094,"vw":39.64},{"c":39.72,"h":39.72,"l":39.64,"n":152,"o":39.65,"t":"2026-10-21T16:35:00Z","v":5421,"vw":39.676503},{"c":39.73,"h":39.73,"l":39.7,"n":61,"o":39.7,"t":"2026-10-21T16:40:00Z","v":3886,"vw":39.722903},{"c":39.68,"h":39.71,"l":39.67,"n":136,"o":39.69,"t":"2026-10-21T16:45:00Z","v":6451,"vw":39.686479},{"c":39.67,"h":39.71,"l":39.67,"n":118,"o":39.7,"t":"2026-10-21T16:50:00Z","v":5097,"vw":39.681776},{"c":39.697,"h":39.7,"l":39.69,"n":37,"o":39.69,"t":"2026-10-21T16:55:00Z","v":1556,"vw":39.692405},{"c":39.7,"h":39.72,"l":39.68,"n":129,"o":39.68,"t":"2026-10-21T17:00:00Z","v":3923,"vw":39.705582},{"c":39.7,"h":39.71,"l":39.7,"n":31,"o":39.7,"t":"2026-10-21T17:05:00Z","v":1606,"vw":39.702742},{"c":39.68,"h":39.705,"l":39.68,"n":65,"o":39.705,"t":"2026-10-21T17:10:00Z","v":1418,"vw":39.692088},{"c":39.71,"h":39.72,"l":39.68,"n":107,"o":39.68,"t":"2026-10-21T17:15:00Z","v":2728,"vw":39.696718},{"c":39.74,"h":39.74,"l":39.73,"n":91,"o":39.73,"t":"2026-10-21T17:20:00Z","v":2977,"vw":39.733333},{"c":39.7238,"h":39.7356,"l":39.71,"n":79,"o":39.72,"t":"2026-10-21T17:25:00Z","v":3601,"vw":39.718055},{"c":39.75,"h":39.75,"l":39.7,"n":141,"o":39.7,"t":"2026-10-21T17:30:00Z","v":4829,"vw":39.729317},{"c":39.785,"h":39.785,"l":39.77,"n":46,"o":39.77,"t":"2026-10-21T17:35:00Z","v":1098,"vw":39.776918},{"c":39.68,"h":39.8,"l":39.67,"n":112,"o":39.76,"t":"2026-10-21T17:40:00Z","v":4225,"vw":39.711629},{"c":39.725,"h":39.74,"l":39.7,"n":72,"o":39.7,"t":"2026-10-21T17:45:00Z","v":2472,"vw":39.718596},{"c":39.695,"h":39.71,"l":39.69,"n":44,"o":39.71,"t":"2026-10-21T17:50:00Z","v":1194,"vw":39.70138},{"c":39.685,"h":39.695,"l":39.68,"n":43,"o":39.69,"t":"2026-10-21T17:55:00Z","v":922,"vw":39.688411},{"c":39.68,"h":39.695,"l":39.68,"n":62,"o":39.69,"t":"2026-10-21T18:00:00Z","v":1493,"vw":39.684167},{"c":39.65,"h":39.68,"l":39.65,"n":82,"o":39.68,"t":"2026-10-21T18:05:00Z","v":3110,"vw":39.664897},{"c":39.645,"h":39.66,"l":39.64,"n":97,"o":39.66,"t":"2026-10-21T18:10:00Z","v":3008,"vw":39.649738},{"c":39.65,"h":39.675,"l":39.64,"n":148,"o":39.65,"t":"2026-10-21T18:15:00Z","v":6212,"vw":39.652256},{"c":39.62,"h":39.65,"l":39.62,"n":76,"o":39.64,"t":"2026-10-21T18:20:00Z","v":4094,"vw":39.637465},{"c":39.57,"h":39.62,"l":39.55,"n":151,"o":39.62,"t":"2026-10-21T18:25:00Z","v":5983,"vw":39.593333},{"c":39.585,"h":39.59,"l":39.575,"n":88,"o":39.575,"t":"2026-10-21T18:30:00Z","v":3564,"vw":39.585909},{"c":39.595,"h":39.6,"l":39.57,"n":91,"o":39.57,"t":"2026-10-21T18:35:00Z","v":2973,"vw":39.592221},{"c":39.63,"h":39.63,"l":39.61,"n":108,"o":39.61,"t":"2026-10-21T18:40:00Z","v":2385,"vw":39.61891},{"c":39.575,"h":39.625,"l":39.56,"n":161,"o":39.625,"t":"2026-10-21T18:45:00Z","v":5931,"vw":39.597258},{"c":39.565,"h":39.57,"l":39.53,"n":141,"o":39.54,"t":"2026-10-21T18:50:00Z","v":7121,"vw":39.551253},{"c":39.5,"h":39.55,"l":39.49,"n":218,"o":39.55,"t":"2026-10-21T18:55:00Z","v":8347,"vw":39.516021},{"c":39.48,"h":39.5,"l":39.44,"n":180,"o":39.495,"t":"2026-10-21T19:00:00Z","v":6083,"vw":39.469538},{"c":39.52,"h":39.54,"l":39.45,"n":172,"o":39.45,"t":"2026-10-21T19:05:00Z","v":5076,"vw":39.50362},{"c":39.55,"h":39.55,"l":39.515,"n":93,"o":39.515,"t":"2026-10-21T19:10:00Z","v":2523,"vw":39.532225},{"c":39.61,"h":39.62,"l":39.555,"n":183,"o":39.555,"t":"2026-10-21T19:15:00Z","v":4765,"vw":39.598719},{"c":39.645,"h":39.65,"l":39.62,"n":129,"o":39.63,"t":"2026-10-21T19:20:00Z","v":3371,"vw":39.637424},{"c":39.79,"h":39.79,"l":39.68,"n":237,"o":39.68,"t":"2026-10-21T19:25:00Z","v":7608,"vw":39.736079},{"c":39.77,"h":39.805,"l":39.75,"n":301,"o":39.805,"t":"2026-10-21T19:30:00Z","v":10816,"vw":39.771358},{"c":39.77,"h":39.775,"l":39.735,"n":210,"o":39.77,"t":"2026-10-21T19:35:00Z","v":5457,"vw":39.752549},{"c":39.77,"h":39.805,"l":39.76,"n":307,"o":39.78,"t":"2026-10-21T19:40:00Z","v":10267,"vw":39.783511},{"c":39.775,"h":39.83,"l":39.77,"n":300,"o":39.8,"t":"2026-10-21T19:45:00Z","v":10027,"vw":39.796758},{"c":39.88,"h":39.895,"l":39.76,"n":407,"o":39.76,"t":"2026-10-21T19:50:00Z","v":14218,"vw":39.839009},{"c":39.795,"h":39.93,"l":39.77,"n":1590,"o":39.89,"t":"2026-10-21T19:55:00Z","v":76447,"vw":39.82364},{"c":39.79,"h":39.79,"l":39.79,"n":43,"o":39.79,"t":"2026-10-21T20:00:00Z","v":157969,"vw":39.79},{"c":39.86,"h":39.86,"l":39.86,"n":3,"o":39.86,"t":"2026-10-22T11:00:00Z","v":754,"vw":39.86},{"c":39.76,"h":39.77,"l":39.68,"n":6,"o":39.68,"t":"2026-10-22T13:30:00Z","v":3003,"vw":39.694716},{"c":39.85,"h":39.85,"l":39.85,"n":5,"o":39.85,"t":"2026-10-22T13:35:00Z","v":417,"vw":39.85},{"c":40.175,"h":40.175,"l":39.915,"n":17,"o":39.915,"t":"2026-10-22T13:45:00Z","v":575,"vw":39.995217},{"c":40.27,"h":40.41,"l":40.05,"n":123,"o":40.17,"t":"2026-10-22T13:50:00Z","v":5598,"vw":40.287932},{"c":40.29,"h":40.41,"l":40.29,"n":26,"o":40.29,"t":"2026-10-22T13:55:00Z","v":1375,"vw":40.337073},{"c":40.275,"h":40.58,"l":40.24,"n":98,"o":40.53,"t":"2026-10-22T14:00:00Z","v":4118,"vw":40.401981},{"c":40.22,"h":40.32,"l":40.2101,"n":99,"o":40.22,"t":"2026-10-22T14:05:00Z","v":3039,"vw":40.289651},{"c":40.325,"h":40.325,"l":40.325,"n":15,"o":40.325,"t":"2026-10-22T14:10:00Z","v":518,"vw":40.325},{"c":40.24,"h":40.325,"l":40.21,"n":36,"o":40.21,"t":"2026-10-22T14:15:00Z","v":896,"vw":40.273571},{"c":40.35,"h":40.39,"l":40.31,"n":117,"o":40.31,"t":"2026-10-22T14:20:00Z","v":3602,"vw":40.366246},{"c":40.42,"h":40.42,"l":40.295,"n":97,"o":40.36,"t":"2026-10-22T14:25:00Z","v":4297,"vw":40.364723},{"c":40.43,"h":40.43,"l":40.355,"n":91,"o":40.37,"t":"2026-10-22T14:30:00Z","v":4205,"vw":40.410903},{"c":40.31,"h":40.4,"l":40.31,"n":116,"o":40.4,"t":"2026-10-22T14:35:00Z","v":3257,"vw":40.34092},{"c":40.44,"h":40.44,"l":40.3175,"n":110,"o":40.325,"t":"2026-10-22T14:40:00Z","v":4276,"vw":40.368697},{"c":40.435,"h":40.49,"l":40.435,"n":124,"o":40.48,"t":"2026-10-22T14:45:00Z","v":5017,"vw":40.477481},{"c":40.48,"h":40.48,"l":40.41,"n":121,"o":40.44,"t":"2026-10-22T14:50:00Z","v":7117,"vw":40.443445},{"c":40.56,"h":40.57,"l":40.46,"n":222,"o":40.49,"t":"2026-10-22T14:55:00Z","v":15578,"vw":40.498067},{"c":40.49,"h":40.51,"l":40.49,"n":48,"o":40.505,"t":"2026-10-22T15:00:00Z","v":5103,"vw":40.491413},{"c":40.51,"h":40.58,"l":40.48,"n":168,"o":40.52,"t":"2026-10-22T15:05:00Z","v":20841,"vw":40.527059},{"c":40.55,"h":40.56,"l":40.48,"n":195,"o":40.48,"t":"2026-10-22T15:10:00Z","v":9929,"vw":40.537658},{"c":40.71,"h":40.71,"l":40.58,"n":177,"o":40.58,"t":"2026-10-22T15:15:00Z","v":10607,"vw":40.637321},{"c":40.67,"h":40.69,"l":40.67,"n":29,"o":40.69,"t":"2026-10-22T15:20:00Z","v":931,"vw":40.676508},{"c":40.615,"h":40.73,"l":40.615,"n":52,"o":40.73,"t":"2026-10-22T15:25:00Z","v":2587,"vw":40.676358},{"c":40.685,"h":40.685,"l":40.615,"n":118,"o":40.615,"t":"2026-10-22T15:30:00Z","v":3629,"vw":40.655371},{"c":40.64,"h":40.645,"l":40.61,"n":81,"o":40.62,"t":"2026-10-22T15:35:00Z","v":4221,"vw":40.632292},{"c":40.72,"h":40.73,"l":40.62,"n":108,"o":40.62,"t":"2026-10-22T15:40:00Z","v":4949,"vw":40.675886},{"c":40.71,"h":40.71,"l":40.69,"n":59,"o":40.7,"t":"2026-10-22T15:45:00Z","v":2088,"vw":40.694167},{"c":40.815,"h":40.82,"l":40.73,"n":130,"o":40.73,"t":"2026-10-22T15:50:00Z","v":2745,"vw":40.780385},{"c":40.825,"h":40.825,"l":40.79,"n":91,"o":40.79,"t":"2026-10-22T15:55:00Z","v":3937,"vw":40.808095},{"c":40.77,"h":40.82,"l":40.77,"n":66,"o":40.82,"t":"2026-10-22T16:00:00Z","v":1537,"vw":40.792885},{"c":40.82,"h":40.82,"l":40.765,"n":84,"o":40.765,"t":"2026-10-22T16:05:00Z","v":2172,"vw":40.793265},{"c":40.805,"h":40.81,"l":40.795,"n":96,"o":40.81,"t":"2026-10-22T16:10:00Z","v":4403,"vw":40.800412},{"c":40.825,"h":40.86,"l":40.81,"n":133,"o":40.83,"t":"2026-10-22T16:15:00Z","v":5317,"vw":40.844216},{"c":40.88,"h":40.88,"l":40.825,"n":165,"o":40.825,"t":"2026-10-22T16:20:00Z","v":6569,"vw":40.854241},{"c":40.88,"h":40.92,"l":40.88,"n":92,"o":40.88,"t":"2026-10-22T16:25:00Z","v":3781,"vw":40.896866},{"c":40.94,"h":40.94,"l":40.86,"n":108,"o":40.87,"t":"2026-10-22T16:30:00Z","v":3403,"vw":40.892896},{"c":40.93,"h":40.93,"l":40.9,"n":100,"o":40.93,"t":"2026-10-22T16:35:00Z","v":3641,"vw":40.912472},{"c":40.89,"h":40.94,"l":40.89,"n":97,"o":40.94,"t":"2026-10-22T16:40:00Z","v":3902,"vw":40.921928},{"c":40.98,"h":40.98,"l":40.85,"n":152,"o":40.855,"t":"2026-10-22T16:45:00Z","v":4217,"vw":40.911583},{"c":41.01,"h":41.04,"l":40.98,"n":156,"o":40.98,"t":"2026-10-22T16:50:00Z","v":6667,"vw":41.008254},{"c":41.105,"h":41.105,"l":41.01,"n":89,"o":41.01,"t":"2026-10-22T16:55:00Z","v":2699,"vw":41.044104},{"c":41.02,"h":41.08,"l":41.02,"n":109,"o":41.08,"t":"2026-10-22T17:00:00Z","v":3264,"vw":41.062779},{"c":41.04,"h":41.04,"l":41.01,"n":90,"o":41.01,"t":"2026-10-22T17:05:00Z","v":2352,"vw":41.026401},{"c":40.97,"h":41.005,"l":40.97,"n":46,"o":41.005,"t":"2026-10-22T17:10:00Z","v":2499,"vw":40.983055},{"c":41.09,"h":41.09,"l":41.02,"n":85,"o":41.02,"t":"2026-10-22T17:20:00Z","v":4228,"vw":41.039536},{"c":41.125,"h":41.125,"l":41.1,"n":96,"o":41.105,"t":"2026-10-22T17:25:00Z","v":4761,"vw":41.123291},{"c":41.09,"h":41.12,"l":41.08,"n":67,"o":41.12,"t":"2026-10-22T17:30:00Z","v":2752,"vw":41.091134},{"c":41.02,"h":41.11,"l":41.02,"n":124,"o":41.09,"t":"2026-10-22T17:35:00Z","v":6287,"vw":41.081546},{"c":41.06,"h":41.06,"l":41.04,"n":59,"o":41.05,"t":"2026-10-22T17:40:00Z","v":2126,"vw":41.0561},{"c":41.06,"h":41.08,"l":41.06,"n":86,"o":41.08,"t":"2026-10-22T17:45:00Z","v":2194,"vw":41.07},{"c":40.985,"h":41.03,"l":40.96,"n":114,"o":41.03,"t":"2026-10-22T17:50:00Z","v":3120,"vw":40.9885},{"c":41.04,"h":41.05,"l":41.03,"n":71,"o":41.03,"t":"2026-10-22T17:55:00Z","v":2889,"vw":41.038398},{"c":41.03,"h":41.07,"l":41.03,"n":79,"o":41.04,"t":"2026-10-22T18:00:00Z","v":3049,"vw":41.054261},{"c":41.005,"h":41.02,"l":40.99,"n":70,"o":41.02,"t":"2026-10-22T18:05:00Z","v":2533,"vw":41.005556},{"c":41.03,"h":41.08,"l":41.01,"n":104,"o":41.03,"t":"2026-10-22T18:10:00Z","v":4094,"vw":41.041701},{"c":41.025,"h":41.04,"l":41.025,"n":29,"o":41.025,"t":"2026-10-22T18:15:00Z","v":1416,"vw":41.031839},{"c":41.2,"h":41.205,"l":41.04,"n":468,"o":41.05,"t":"2026-10-22T18:20:00Z","v":28293,"vw":41.087636},{"c":41.17,"h":41.23,"l":41.17,"n":183,"o":41.2,"t":"2026-10-22T18:25:00Z","v":6892,"vw":41.206492},{"c":41.095,"h":41.15,"l":41.095,"n":71,"o":41.14,"t":"2026-10-22T18:30:00Z","v":2187,"vw":41.126667},{"c":41.145,"h":41.145,"l":41.09,"n":123,"o":41.09,"t":"2026-10-22T18:35:00Z","v":2925,"vw":41.125357},{"c":41.095,"h":41.14,"l":41.095,"n":117,"o":41.12,"t":"2026-10-22T18:40:00Z","v":3971,"vw":41.11592},{"c":41.17,"h":41.17,"l":41.095,"n":110,"o":41.095,"t":"2026-10-22T18:45:00Z","v":3954,"vw":41.13681},{"c":41.17,"h":41.17,"l":41.16,"n":77,"o":41.16,"t":"2026-10-22T18:50:00Z","v":1673,"vw":41.168055},{"c":41.185,"h":41.21,"l":41.175,"n":145,"o":41.175,"t":"2026-10-22T18:55:00Z","v":4914,"vw":41.196296},{"c":41.215,"h":41.24,"l":41.21,"n":102,"o":41.22,"t":"2026-10-22T19:00:00Z","v":3822,"vw":41.219164},{"c":41.245,"h":41.26,"l":41.215,"n":139,"o":41.215,"t":"2026-10-22T19:05:00Z","v":4689,"vw":41.235546},{"c":41.21,"h":41.27,"l":41.21,"n":138,"o":41.27,"t":"2026-10-22T19:10:00Z","v":3762,"vw":41.248279},{"c":41.19,"h":41.21,"l":41.19,"n":142,"o":41.21,"t":"2026-10-22T19:15:00Z","v":4968,"vw":41.19872},{"c":41.02,"h":41.195,"l":41,"n":391,"o":41.195,"t":"2026-10-22T19:20:00Z","v":83579,"vw":41.101817},{"c":41.17,"h":41.17,"l":41.02,"n":237,"o":41.02,"t":"2026-10-22T19:25:00Z","v":10158,"vw":41.085675},{"c":41.095,"h":41.175,"l":41.03,"n":190,"o":41.175,"t":"2026-10-22T19:30:00Z","v":7204,"vw":41.100899},{"c":41.15,"h":41.15,"l":41.095,"n":205,"o":41.095,"t":"2026-10-22T19:35:00Z","v":5674,"vw":41.125628},{"c":41.18,"h":41.19,"l":41.13,"n":300,"o":41.15,"t":"2026-10-22T19:40:00Z","v":13244,"vw":41.165059},{"c":41.235,"h":41.28,"l":41.185,"n":337,"o":41.19,"t":"2026-10-22T19:45:00Z","v":18763,"vw":41.218868},{"c":41.29,"h":41.335,"l":41.21,"n":407,"o":41.235,"t":"2026-10-22T19:50:00Z","v":17208,"vw":41.272104},{"c":41.3,"h":41.37,"l":41.27,"n":1216,"o":41.27,"t":"2026-10-22T19:55:00Z","v":66801,"vw":41.326802},{"c":41.3,"h":41.3,"l":41.3,"n":38,"o":41.3,"t":"2026-10-22T20:00:00Z","v":161156,"vw":41.3}],"history":[{"c":82.81,"h":85.8,"l":82.645,"n":5850,"o":85.72,"t":"2024-10-21T04:00:00Z","v":248954,"vw":83.433693},{"c":84.47,"h":85.645,"l":82.665,"n":5969,"o":83.5,"t":"2024-10-22T04:00:00Z","v":268159,"vw":84.306746},{"c":84.18,"h":84.59,"l":83.0854,"n":5965,"o":83.72,"t":"2024-10-23T04:00:00Z","v":186415,"vw":84.09328},{"c":85.01,"h":85.43,"l":83.36,"n":4526,"o":84.43,"t":"2024-10-24T04:00:00Z","v":186576,"vw":84.598691},{"c":82.69,"h":85.78,"l":82.4,"n":5869,"o":85.78,"t":"2024-10-25T04:00:00Z","v":208929,"vw":83.392584},{"c":85.8,"h":86.495,"l":83.84,"n":4357,"o":83.84,"t":"2024-10-28T04:00:00Z","v":181031,"vw":85.737335},{"c":84.66,"h":86.06,"l":83.94,"n":7824,"o":85.01,"t":"2024-10-29T04:00:00Z","v":351473,"vw":84.742607},{"c":84.99,"h":86.66,"l":84.09,"n":5361,"o":84.09,"t":"2024-10-30T04:00:00Z","v":176457,"vw":85.514387},{"c":83.14,"h":85.535,"l":83.05,"n":3886,"o":84.73,"t":"2024-10-31T04:00:00Z","v":152160,"vw":83.767905},{"c":84.31,"h":85.23,"l":83.14,"n":6161,"o":84.26,"t":"2024-11-01T04:00:00Z","v":207092,"vw":83.964712},{"c":84.47,"h":85.67,"l":82.58,"n":6564,"o":83.48,"t":"2024-11-04T05:00:00Z","v":263992,"vw":84.558566},{"c":86.42,"h":86.86,"l":84.65,"n":4517,"o":84.65,"t":"2024-11-05T05:00:00Z","v":164446,"vw":86.295078},{"c":96.27,"h":98,"l":91.8,"n":17204,"o":92,"t":"2024-11-06T05:00:00Z","v":791291,"vw":95.44296},{"c":93.7,"h":96.98,"l":92.86,"n":8397,"o":95.83,"t":"2024-11-07T05:00:00Z","v":296040,"vw":94.565073},{"c":95.98,"h":97.48,"l":93.7225,"n":5957,"o":93.8,"t":"2024-11-08T05:00:00Z","v":252998,"vw":96.124816},{"c":98.74,"h":100.14,"l":98,"n":7371,"o":98.3,"t":"2024-11-11T05:00:00Z","v":274426,"vw":99.168953},{"c":96.61,"h":99.77,"l":96.44,"n":6752,"o":98.33,"t":"2024-11-12T05:00:00Z","v":232160,"vw":97.11191},{"c":95.9,"h":98.33,"l":95.66,"n":5759,"o":97.93,"t":"2024-11-13T05:00:00Z","v":233293,"vw":96.519758},{"c":94.7,"h":96.999,"l":94.33,"n":4634,"o":96.84,"t":"2024-11-14T05:00:00Z","v":175287,"vw":94.995918},{"c":94.58,"h":95.335,"l":93.02,"n":4599,"o":95.25,"t":"2024-11-15T05:00:00Z","v":187576,"vw":94.437223},{"c":93.62,"h":95.46,"l":93.46,"n":3502,"o":94.61,"t":"2024-11-18T05:00:00Z","v":122835,"vw":94.095438},{"c":93.66,"h":93.91,"l":91.99,"n":4762,"o":91.99,"t":"2024-11-19T05:00:00Z","v":167275,"vw":93.561172},{"c":92.73,"h":93.18,"l":91.69,"n":4572,"o":92.83,"t":"2024-11-20T05:00:00Z","v":138944,"vw":92.549337},{"c":93.25,"h":95.54,"l":92.815,"n":5374,"o":93.63,"t":"2024-11-21T05:00:00Z","v":198307,"vw":93.803187},{"c":96.64,"h":97.16,"l":93.15,"n":6742,"o":93.96,"t":"2024-11-22T05:00:00Z","v":260868,"vw":96.407311},{"c":99,"h":101.37,"l":97.71,"n":6161,"o":98,"t":"2024-11-25T05:00:00Z","v":309779,"vw":99.484662},{"c":97.24,"h":99.04,"l":97.2,"n":5283,"o":97.81,"t":"2024-11-26T05:00:00Z","v":266615,"vw":97.688823},{"c":97.08,"h":98.69,"l":96.96,"n":4838,"o":98.24,"t":"2024-11-27T05:00:00Z","v":143921,"vw":97.371614},{"c":95.78,"h":98.5,"l":95.66,"n":2544,"o":98.38,"t":"2024-11-29T05:00:00Z","v":126020,"vw":96.020428},{"c":95.29,"h":96.855,"l":94.89,"n":6667,"o":96.51,"t":"2024-12-02T05:00:00Z","v":292330,"vw":95.567416},{"c":94.28,"h":95.9028,"l":94.07,"n":4302,"o":95.63,"t":"2024-12-03T05:00:00Z","v":162669,"vw":94.502065},{"c":95.57,"h":95.66,"l":93.4805,"n":5095,"o":94.2,"t":"2024-12-04T05:00:00Z","v":231788,"vw":95.03778},{"c":94.68,"h":96.815,"l":94.305,"n":5330,"o":95.52,"t":"2024-12-05T05:00:00Z","v":144550,"vw":95.012039},{"c":95.16,"h":95.32,"l":94.2,"n":4276,"o":95.32,"t":"2024-12-06T05:00:00Z","v":113554,"vw":95.086044},{"c":94.46,"h":96.545,"l":94.28,"n":7148,"o":96.16,"t":"2024-12-09T05:00:00Z","v":180499,"vw":94.812982},{"c":94.63,"h":97.1813,"l":92.88,"n":6644,"o":94.55,"t":"2024-12-10T05:00:00Z","v":302332,"vw":95.178534},{"c":95.04,"h":96.46,"l":94.62,"n":6378,"o":96.08,"t":"2024-12-11T05:00:00Z","v":335973,"vw":95.194257},{"c":93.62,"h":94.995,"l":93.49,"n":4358,"o":94.71,"t":"2024-12-12T05:00:00Z","v":131654,"vw":93.883017},{"c":93,"h":93.685,"l":91.44,"n":6258,"o":93.5,"t":"2024-12-13T05:00:00Z","v":256335,"vw":92.532},{"c":94.41,"h":94.41,"l":92.5,"n":5580,"o":93.22,"t":"2024-12-16T05:00:00Z","v":182494,"vw":94.126395},{"c":92.25,"h":94.2,"l":91.98,"n":6272,"o":93.82,"t":"2024-12-17T05:00:00Z","v":216447,"vw":92.633809},{"c":86.39,"h":93.38,"l":85.72,"n":8415,"o":93.32,"t":"2024-12-18T05:00:00Z","v":285085,"vw":88.048248},{"c":85.1,"h":89.3,"l":84.98,"n":7310,"o":87.67,"t":"2024-12-19T05:00:00Z","v":241742,"vw":85.566001},{"c":85.86,"h":87.79,"l":84.07,"n":7302,"o":84.07,"t":"2024-12-20T05:00:00Z","v":1139129,"vw":85.761934},{"c":86.02,"h":86.46,"l":84.98,"n":5622,"o":85.03,"t":"2024-12-23T05:00:00Z","v":174222,"vw":85.843821},{"c":86.76,"h":86.9505,"l":85.32,"n":2196,"o":85.79,"t":"2024-12-24T05:00:00Z","v":77738,"vw":86.430584},{"c":87.57,"h":87.68,"l":85.605,"n":3760,"o":86.15,"t":"2024-12-26T05:00:00Z","v":96415,"vw":87.177442},{"c":86.57,"h":87.58,"l":85.02,"n":4464,"o":86.6,"t":"2024-12-27T05:00:00Z","v":144795,"vw":86.295945},{"c":85.64,"h":86.51,"l":85.22,"n":6353,"o":86.08,"t":"2024-12-30T05:00:00Z","v":235241,"vw":85.910926},{"c":84.74,"h":86.13,"l":84.37,"n":4426,"o":85.75,"t":"2024-12-31T05:00:00Z","v":172903,"vw":84.867011},{"c":83.59,"h":85.62,"l":82.815,"n":6687,"o":85.17,"t":"2025-01-02T05:00:00Z","v":329750,"vw":83.626217},{"c":84.32,"h":84.545,"l":82.58,"n":4878,"o":84.12,"t":"2025-01-03T05:00:00Z","v":158551,"vw":83.859041},{"c":85.04,"h":86.59,"l":83.73,"n":5530,"o":84.3,"t":"2025-01-06T05:00:00Z","v":312176,"vw":85.139416},{"c":83.97,"h":85.79,"l":82.5,"n":6231,"o":85.46,"t":"2025-01-07T05:00:00Z","v":280459,"vw":83.743193},{"c":83.8,"h":84.29,"l":82.6,"n":4526,"o":83.57,"t":"2025-01-08T05:00:00Z","v":122977,"vw":83.761369},{"c":81.42,"h":82.76,"l":80.05,"n":6789,"o":81.66,"t":"2025-01-10T05:00:00Z","v":233482,"vw":81.248601},{"c":82.59,"h":82.61,"l":80.525,"n":5419,"o":80.55,"t":"2025-01-13T05:00:00Z","v":140604,"vw":82.09492},{"c":86.14,"h":86.14,"l":83.07,"n":4849,"o":83.07,"t":"2025-01-14T05:00:00Z","v":153703,"vw":85.591305},{"c":87.96,"h":89.63,"l":86.9601,"n":5762,"o":89.45,"t":"2025-01-15T05:00:00Z","v":198171,"vw":87.955387},{"c":87.21,"h":87.905,"l":86.725,"n":6197,"o":87.71,"t":"2025-01-16T05:00:00Z","v":256193,"vw":87.229422},{"c":89.02,"h":89.32,"l":87.53,"n":5912,"o":88.4,"t":"2025-01-17T05:00:00Z","v":276180,"vw":88.705727},{"c":89.96,"h":91.24,"l":89.35,"n":5406,"o":89.95,"t":"2025-01-21T05:00:00Z","v":190592,"vw":90.042049},{"c":89.14,"h":89.82,"l":88.25,"n":6316,"o":89.01,"t":"2025-01-22T05:00:00Z","v":184053,"vw":89.021374},{"c":87.4,"h":89.17,"l":87,"n":5434,"o":88.25,"t":"2025-01-23T05:00:00Z","v":230492,"vw":87.844948},{"c":88.34,"h":88.855,"l":86.73,"n":5595,"o":86.73,"t":"2025-01-24T05:00:00Z","v":176211,"vw":88.233228},{"c":89.68,"h":90.822,"l":88.59,"n":7522,"o":89.31,"t":"2025-01-27T05:00:00Z","v":261789,"vw":89.627181},{"c":92.07,"h":93.9,"l":89.5,"n":8933,"o":89.5,"t":"2025-01-28T05:00:00Z","v":294014,"vw":92.350114},{"c":91.25,"h":92.9912,"l":90.2,"n":7011,"o":91.46,"t":"2025-01-29T05:00:00Z","v":258243,"vw":91.532552},{"c":90.14,"h":92.75,"l":89.35,"n":6793,"o":92.17,"t":"2025-01-30T05:00:00Z","v":269208,"vw":90.832031},{"c":90.67,"h":91.495,"l":89.8656,"n":6681,"o":90.29,"t":"2025-01-31T05:00:00Z","v":221564,"vw":90.662121},{"c":88.29,"h":89.7,"l":86.99,"n":6610,"o":89.1,"t":"2025-02-03T05:00:00Z","v":323256,"vw":88.357926},{"c":90.97,"h":91.14,"l":87.735,"n":5432,"o":88.1,"t":"2025-02-04T05:00:00Z","v":146891,"vw":90.626205},{"c":93.37,"h":93.37,"l":91.22,"n":4852,"o":91.44,"t":"2025-02-05T05:00:00Z","v":133865,"vw":92.660056},{"c":93.58,"h":93.89,"l":92.55,"n":5308,"o":93.68,"t":"2025-02-06T05:00:00Z","v":156837,"vw":93.351033},{"c":90.82,"h":93.43,"l":90.03,"n":8094,"o":93.09,"t":"2025-02-07T05:00:00Z","v":272410,"vw":91.082035},{"c":90.58,"h":91.69,"l":89.5701,"n":8200,"o":90.96,"t":"2025-02-10T05:00:00Z","v":193800,"vw":90.844774},{"c":92.14,"h":92.44,"l":89.49,"n":5320,"o":89.49,"t":"2025-02-11T05:00:00Z","v":127547,"vw":91.739946},{"c":89.03,"h":90.865,"l":89.03,"n":5844,"o":89.68,"t":"2025-02-12T05:00:00Z","v":156399,"vw":89.291071},{"c":89.09,"h":89.78,"l":87.95,"n":6118,"o":89.78,"t":"2025-02-13T05:00:00Z","v":180579,"vw":88.924114},{"c":88.52,"h":90.58,"l":88.24,"n":4680,"o":89.56,"t":"2025-02-14T05:00:00Z","v":119444,"vw":88.729368},{"c":90.56,"h":90.88,"l":87.32,"n":8111,"o":88.51,"t":"2025-02-18T05:00:00Z","v":214673,"vw":90.21802},{"c":90.16,"h":90.83,"l":89.32,"n":5298,"o":89.32,"t":"2025-02-19T05:00:00Z","v":195097,"vw":90.173471},{"c":88.84,"h":89.76,"l":87.62,"n":5853,"o":89.17,"t":"2025-02-20T05:00:00Z","v":200396,"vw":88.762766},{"c":86.76,"h":90.32,"l":86.24,"n":5395,"o":90.32,"t":"2025-02-21T05:00:00Z","v":234463,"vw":87.774343},{"c":87.66,"h":88.22,"l":85.88,"n":7028,"o":87.3,"t":"2025-02-24T05:00:00Z","v":233233,"vw":87.544919},{"c":88.3,"h":89.16,"l":87.7533,"n":5827,"o":88.64,"t":"2025-02-25T05:00:00Z","v":205246,"vw":88.336188},{"c":88.85,"h":89.57,"l":88.03,"n":6693,"o":88.05,"t":"2025-02-26T05:00:00Z","v":259136,"vw":88.754213},{"c":89.62,"h":90.195,"l":88.3925,"n":6320,"o":88.78,"t":"2025-02-27T05:00:00Z","v":208940,"vw":89.591218},{"c":91.4,"h":91.79,"l":89.79,"n":6854,"o":89.79,"t":"2025-02-28T05:00:00Z","v":346414,"vw":91.138168},{"c":91.31,"h":93.43,"l":90.275,"n":10453,"o":91.43,"t":"2025-03-03T05:00:00Z","v":382870,"vw":91.613424},{"c":87.46,"h":90.37,"l":87.29,"n":8638,"o":90.31,"t":"2025-03-04T05:00:00Z","v":332968,"vw":88.012019},{"c":87.47,"h":88.575,"l":85.67,"n":7950,"o":87.41,"t":"2025-03-05T05:00:00Z","v":311805,"vw":87.16649},{"c":85.99,"h":86.565,"l":85.11,"n":7078,"o":86.47,"t":"2025-03-06T05:00:00Z","v":225567,"vw":85.8452},{"c":85.38,"h":86.41,"l":83.385,"n":6707,"o":85.87,"t":"2025-03-07T05:00:00Z","v":207210,"vw":85.148085},{"c":82.62,"h":84.91,"l":81.625,"n":9361,"o":84.04,"t":"2025-03-10T04:00:00Z","v":296507,"vw":83.014696},{"c":81.18,"h":83.5275,"l":80.815,"n":10024,"o":83.06,"t":"2025-03-11T04:00:00Z","v":382930,"vw":81.729493},{"c":81.59,"h":83.12,"l":81,"n":6708,"o":81.87,"t":"2025-03-12T04:00:00Z","v":217737,"vw":81.758896},{"c":80.8,"h":82.485,"l":80.45,"n":7235,"o":81.86,"t":"2025-03-13T04:00:00Z","v":235307,"vw":81.038236},{"c":83.39,"h":83.4,"l":81.405,"n":6299,"o":81.6,"t":"2025-03-14T04:00:00Z","v":177846,"vw":83.099054},{"c":83.13,"h":84.065,"l":82.5268,"n":6316,"o":82.92,"t":"2025-03-17T04:00:00Z","v":180597,"vw":83.181775},{"c":82.69,"h":83.43,"l":82.0183,"n":5454,"o":82.94,"t":"2025-03-18T04:00:00Z","v":214137,"vw":82.657027},{"c":83.15,"h":84.03,"l":81.935,"n":7055,"o":82.49,"t":"2025-03-19T04:00:00Z","v":291141,"vw":83.014885},{"c":82,"h":83.74,"l":81.84,"n":5176,"o":81.84,"t":"2025-03-20T04:00:00Z","v":209501,"vw":82.178512},{"c":81.78,"h":82.25,"l":80.625,"n":5790,"o":81.98,"t":"2025-03-21T04:00:00Z","v":493994,"vw":81.797206},{"c":84.41,"h":84.91,"l":82.68,"n":6759,"o":82.68,"t":"2025-03-24T04:00:00Z","v":213461,"vw":84.300596},{"c":83.91,"h":84.79,"l":83.235,"n":5261,"o":84.57,"t":"2025-03-25T04:00:00Z","v":140674,"vw":84.016623},{"c":83.72,"h":85.33,"l":83.2,"n":5007,"o":84.41,"t":"2025-03-26T04:00:00Z","v":135026,"vw":83.8477},{"c":82.89,"h":84.215,"l":82.45,"n":4764,"o":83.86,"t":"2025-03-27T04:00:00Z","v":138942,"vw":83.035732},{"c":81.94,"h":82.98,"l":80.945,"n":4575,"o":82.98,"t":"2025-03-28T04:00:00Z","v":122135,"vw":81.829716},{"c":82.6,"h":82.815,"l":80.535,"n":4858,"o":80.72,"t":"2025-03-31T04:00:00Z","v":239512,"vw":82.337272},{"c":80.93,"h":81.86,"l":80.095,"n":7956,"o":81.3,"t":"2025-04-01T04:00:00Z","v":296295,"vw":80.843368},{"c":82.21,"h":82.21,"l":79.75,"n":6006,"o":79.82,"t":"2025-04-02T04:00:00Z","v":214866,"vw":81.831468},{"c":73.97,"h":77.7353,"l":73.84,"n":7716,"o":77.59,"t":"2025-04-03T04:00:00Z","v":268557,"vw":74.745829},{"c":70.75,"h":71.73,"l":67.71,"n":11453,"o":71.18,"t":"2025-04-04T04:00:00Z","v":439857,"vw":70.232091},{"c":70.25,"h":74.28,"l":67.25,"n":11005,"o":68.3,"t":"2025-04-07T04:00:00Z","v":462206,"vw":69.992512},{"c":68.48,"h":73.194,"l":67.22,"n":11325,"o":72.47,"t":"2025-04-08T04:00:00Z","v":414677,"vw":69.981207},{"c":73.87,"h":74.755,"l":66.79,"n":12110,"o":67.04,"t":"2025-04-09T04:00:00Z","v":496716,"vw":72.084634},{"c":69.02,"h":72.25,"l":67.3275,"n":8340,"o":71.76,"t":"2025-04-10T04:00:00Z","v":274298,"vw":68.977074},{"c":68.74,"h":69.55,"l":66.85,"n":7186,"o":68.02,"t":"2025-04-11T04:00:00Z","v":201267,"vw":68.448419},{"c":68.99,"h":69.93,"l":67.01,"n":6625,"o":69.93,"t":"2025-04-14T04:00:00Z","v":199634,"vw":68.704589},{"c":69.36,"h":70.386,"l":68.92,"n":6362,"o":68.92,"t":"2025-04-15T04:00:00Z","v":246456,"vw":69.482244},{"c":69.32,"h":70.21,"l":68.54,"n":6794,"o":68.73,"t":"2025-04-16T04:00:00Z","v":280679,"vw":69.155476},{"c":69.72,"h":70.8884,"l":68.6965,"n":7739,"o":69.45,"t":"2025-04-17T04:00:00Z","v":311257,"vw":69.669862},{"c":69.5,"h":69.52,"l":68.11,"n":8643,"o":68.85,"t":"2025-04-21T04:00:00Z","v":371789,"vw":69.159827},{"c":69.47,"h":70.63,"l":66.48,"n":9207,"o":67,"t":"2025-04-22T04:00:00Z","v":430843,"vw":69.124057},{"c":70.98,"h":73.7625,"l":68.89,"n":6716,"o":68.89,"t":"2025-04-23T04:00:00Z","v":259226,"vw":71.121897},{"c":71.74,"h":72.05,"l":69.262,"n":5639,"o":70.98,"t":"2025-04-24T04:00:00Z","v":191342,"vw":71.543483},{"c":70.79,"h":71.04,"l":69.81,"n":5036,"o":70.96,"t":"2025-04-25T04:00:00Z","v":143538,"vw":70.642244},{"c":71.08,"h":71.34,"l":70.085,"n":6225,"o":70.82,"t":"2025-04-28T04:00:00Z","v":160590,"vw":70.86408},{"c":72.2,"h":72.59,"l":70.4746,"n":5350,"o":71.07,"t":"2025-04-29T04:00:00Z","v":155380,"vw":72.051806},{"c":71.22,"h":71.7,"l":69.505,"n":6066,"o":70.46,"t":"2025-04-30T04:00:00Z","v":214397,"vw":71.006394},{"c":72.38,"h":72.84,"l":70.48,"n":6505,"o":71.26,"t":"2025-05-01T04:00:00Z","v":252350,"vw":72.283257},{"c":74.51,"h":75,"l":72.622,"n":5914,"o":73.48,"t":"2025-05-02T04:00:00Z","v":176685,"vw":74.215287},{"c":74.23,"h":75.4,"l":73.5401,"n":4113,"o":73.8,"t":"2025-05-05T04:00:00Z","v":130614,"vw":74.467075},{"c":73.37,"h":74.37,"l":72.46,"n":5628,"o":73.2,"t":"2025-05-06T04:00:00Z","v":168695,"vw":73.538664},{"c":72.82,"h":74.49,"l":72.315,"n":5075,"o":74.2,"t":"2025-05-07T04:00:00Z","v":176400,"vw":72.992523},{"c":74.69,"h":75.16,"l":72.89,"n":4790,"o":73.83,"t":"2025-05-08T04:00:00Z","v":118967,"vw":74.572799},{"c":74.56,"h":74.94,"l":73.99,"n":4068,"o":74.42,"t":"2025-05-09T04:00:00Z","v":97137,"vw":74.553475},{"c":78.56,"h":79.8,"l":77.44,"n":6332,"o":77.64,"t":"2025-05-12T04:00:00Z","v":264015,"vw":78.705811},{"c":78.35,"h":79.23,"l":77.87,"n":4061,"o":79.16,"t":"2025-05-13T04:00:00Z","v":110866,"vw":78.324928},{"c":77.72,"h":78.63,"l":77.565,"n":6048,"o":78.03,"t":"2025-05-14T04:00:00Z","v":175910,"vw":77.882085},{"c":77.96,"h":78.59,"l":77.015,"n":3533,"o":77.77,"t":"2025-05-15T04:00:00Z","v":103148,"vw":77.819003},{"c":77.2,"h":77.84,"l":76.92,"n":4881,"o":77.84,"t":"2025-05-16T04:00:00Z","v":185565,"vw":77.285656},{"c":76.57,"h":76.69,"l":75.905,"n":3872,"o":76.18,"t":"2025-05-19T04:00:00Z","v":124613,"vw":76.465768},{"c":76.4,"h":76.665,"l":76.03,"n":4091,"o":76.42,"t":"2025-05-20T04:00:00Z","v":122707,"vw":76.346853},{"c":73.59,"h":75.92,"l":73.53,"n":4013,"o":75.39,"t":"2025-05-21T04:00:00Z","v":125064,"vw":73.905508},{"c":73.48,"h":74.32,"l":72.9,"n":4268,"o":72.9,"t":"2025-05-22T04:00:00Z","v":157685,"vw":73.692936},{"c":73,"h":73.465,"l":71.46,"n":4685,"o":72.2,"t":"2025-05-23T04:00:00Z","v":217026,"vw":72.914411},{"c":74.97,"h":75.25,"l":73.32,"n":4270,"o":73.95,"t":"2025-05-27T04:00:00Z","v":163311,"vw":74.823161},{"c":74.13,"h":75.085,"l":73.95,"n":4347,"o":74.82,"t":"2025-05-28T04:00:00Z","v":178983,"vw":74.383859},{"c":74.88,"h":74.88,"l":73.64,"n":4331,"o":74.32,"t":"2025-05-29T04:00:00Z","v":186092,"vw":74.45706},{"c":74.43,"h":74.925,"l":73.83,"n":4682,"o":74.72,"t":"2025-05-30T04:00:00Z","v":205866,"vw":74.469268},{"c":73.36,"h":74.11,"l":72.66,"n":4366,"o":73.95,"t":"2025-06-02T04:00:00Z","v":246490,"vw":73.34893},{"c":74.7,"h":74.925,"l":72.995,"n":4916,"o":73.2,"t":"2025-06-03T04:00:00Z","v":141559,"vw":74.440806},{"c":73.87,"h":74.74,"l":73.545,"n":4316,"o":74.56,"t":"2025-06-04T04:00:00Z","v":151499,"vw":73.871212},{"c":73.55,"h":73.92,"l":72.935,"n":4426,"o":73.91,"t":"2025-06-05T04:00:00Z","v":112300,"vw":73.542178},{"c":75.14,"h":75.38,"l":74.22,"n":3531,"o":74.49,"t":"2025-06-06T04:00:00Z","v":108849,"vw":74.865416},{"c":75.25,"h":76.115,"l":75.25,"n":3626,"o":75.46,"t":"2025-06-09T04:00:00Z","v":114472,"vw":75.416396},{"c":76.06,"h":76.79,"l":75.31,"n":4483,"o":75.41,"t":"2025-06-10T04:00:00Z","v":136164,"vw":76.133657},{"c":74.84,"h":76.56,"l":74.75,"n":4651,"o":76.56,"t":"2025-06-11T04:00:00Z","v":151084,"vw":75.032783},{"c":74.29,"h":75.09,"l":73.745,"n":3992,"o":74.49,"t":"2025-06-12T04:00:00Z","v":144983,"vw":74.227678},{"c":72.59,"h":73.72,"l":72.29,"n":7245,"o":73.47,"t":"2025-06-13T04:00:00Z","v":238309,"vw":72.773006},{"c":72.4,"h":73.735,"l":72.21,"n":5593,"o":73.56,"t":"2025-06-16T04:00:00Z","v":190208,"vw":72.627056},{"c":71.88,"h":72.895,"l":71.2718,"n":6292,"o":71.81,"t":"2025-06-17T04:00:00Z","v":238422,"vw":71.890255},{"c":72.32,"h":73.19,"l":71.37,"n":5325,"o":71.37,"t":"2025-06-18T04:00:00Z","v":205917,"vw":72.408924},{"c":72.94,"h":73.26,"l":72.38,"n":6071,"o":72.71,"t":"2025-06-20T04:00:00Z","v":657909,"vw":72.890889},{"c":76.21,"h":76.35,"l":72.56,"n":9724,"o":72.56,"t":"2025-06-23T04:00:00Z","v":477236,"vw":75.204268},{"c":76.95,"h":78.11,"l":76.85,"n":8394,"o":77.04,"t":"2025-06-24T04:00:00Z","v":281898,"vw":77.260148},{"c":76.62,"h":77.195,"l":76.3,"n":8975,"o":76.97,"t":"2025-06-25T04:00:00Z","v":202247,"vw":76.667031},{"c":78.6,"h":78.77,"l":76.885,"n":8147,"o":77.17,"t":"2025-06-26T04:00:00Z","v":257784,"vw":78.25589},{"c":79.07,"h":79.7,"l":78.34,"n":9136,"o":78.86,"t":"2025-06-27T04:00:00Z","v":1394249,"vw":79.05915},{"c":77.51,"h":79.33,"l":77.43,"n":8200,"o":79.33,"t":"2025-06-30T04:00:00Z","v":264598,"vw":77.702668},{"c":80.13,"h":80.755,"l":76.36,"n":8798,"o":76.36,"t":"2025-07-01T04:00:00Z","v":333681,"vw":79.478021},{"c":82.05,"h":82.16,"l":79.55,"n":7596,"o":80.4,"t":"2025-07-02T04:00:00Z","v":254582,"vw":81.579147},{"c":82.89,"h":83.63,"l":82,"n":5913,"o":82.26,"t":"2025-07-03T04:00:00Z","v":171488,"vw":83.020118},{"c":81.34,"h":83.5398,"l":80.9825,"n":6060,"o":81.82,"t":"2025-07-07T04:00:00Z","v":199522,"vw":81.540541},{"c":81.92,"h":82.99,"l":81.32,"n":7036,"o":81.44,"t":"2025-07-08T04:00:00Z","v":214195,"vw":82.103451},{"c":81.96,"h":83.31,"l":81.096,"n":6090,"o":82.52,"t":"2025-07-09T04:00:00Z","v":229486,"vw":81.878432},{"c":82.57,"h":83.2,"l":80.83,"n":5897,"o":81.62,"t":"2025-07-10T04:00:00Z","v":207961,"vw":82.564625},{"c":82.03,"h":82.46,"l":81.1901,"n":5107,"o":81.75,"t":"2025-07-11T04:00:00Z","v":148916,"vw":82.004358},{"c":83,"h":83.05,"l":81.75,"n":4532,"o":81.75,"t":"2025-07-14T04:00:00Z","v":113187,"vw":82.831317},{"c":79.6,"h":82.72,"l":79.47,"n":6883,"o":82.62,"t":"2025-07-15T04:00:00Z","v":226304,"vw":80.254156},{"c":81.22,"h":81.55,"l":79.305,"n":9116,"o":80.43,"t":"2025-07-16T04:00:00Z","v":262425,"vw":80.657348},{"c":82.98,"h":83.635,"l":81.42,"n":6359,"o":81.42,"t":"2025-07-17T04:00:00Z","v":259100,"vw":82.976802},{"c":83,"h":84.48,"l":82.275,"n":6737,"o":83.62,"t":"2025-07-18T04:00:00Z","v":188963,"vw":83.02811},{"c":82.46,"h":84.85,"l":82.46,"n":9246,"o":83.45,"t":"2025-07-21T04:00:00Z","v":288483,"vw":83.177486},{"c":83.44,"h":85.9599,"l":83.04,"n":14043,"o":83.04,"t":"2025-07-22T04:00:00Z","v":435725,"vw":83.762373},{"c":83.68,"h":84.37,"l":82.555,"n":7580,"o":84,"t":"2025-07-23T04:00:00Z","v":235769,"vw":83.598367},{"c":81.8,"h":83.135,"l":81.48,"n":4958,"o":82.83,"t":"2025-07-24T04:00:00Z","v":166785,"vw":82.000498},{"c":81.24,"h":81.65,"l":80.05,"n":6018,"o":81.65,"t":"2025-07-25T04:00:00Z","v":175279,"vw":81.102748},{"c":80.75,"h":81.42,"l":80.2401,"n":4820,"o":81.22,"t":"2025-07-28T04:00:00Z","v":234762,"vw":80.735454},{"c":79.5,"h":81.565,"l":79.27,"n":5449,"o":81.28,"t":"2025-07-29T04:00:00Z","v":146819,"vw":79.852151},{"c":79.85,"h":81.26,"l":79.48,"n":7414,"o":79.76,"t":"2025-07-30T04:00:00Z","v":227214,"vw":80.129403},{"c":78.65,"h":79.87,"l":78.26,"n":6857,"o":79.04,"t":"2025-07-31T04:00:00Z","v":253022,"vw":78.856527},{"c":77.31,"h":77.64,"l":75.49,"n":8568,"o":77,"t":"2025-08-01T04:00:00Z","v":343001,"vw":76.983787},{"c":78.28,"h":78.31,"l":77.395,"n":6427,"o":77.4,"t":"2025-08-04T04:00:00Z","v":191091,"vw":78.035916},{"c":78.3,"h":79.01,"l":76.575,"n":6097,"o":78.3,"t":"2025-08-05T04:00:00Z","v":186684,"vw":78.011775},{"c":77.6,"h":78.73,"l":77.58,"n":4721,"o":78.29,"t":"2025-08-06T04:00:00Z","v":180017,"vw":77.999257},{"c":76.69,"h":78.4,"l":76.245,"n":4422,"o":78.4,"t":"2025-08-07T04:00:00Z","v":134226,"vw":76.759936},{"c":77.4,"h":77.66,"l":76.7,"n":4952,"o":77.48,"t":"2025-08-08T04:00:00Z","v":133904,"vw":77.298059},{"c":77.83,"h":77.94,"l":76.97,"n":7021,"o":77.59,"t":"2025-08-11T04:00:00Z","v":161408,"vw":77.681935},{"c":81.56,"h":81.76,"l":78.6,"n":10554,"o":78.8,"t":"2025-08-12T04:00:00Z","v":478265,"vw":79.99485},{"c":83.83,"h":84.13,"l":81.83,"n":7110,"o":82.45,"t":"2025-08-13T04:00:00Z","v":176871,"vw":83.487039},{"c":82.81,"h":83.075,"l":82.1,"n":5215,"o":82.87,"t":"2025-08-14T04:00:00Z","v":143671,"vw":82.763186},{"c":81.37,"h":83.18,"l":81.2,"n":4982,"o":83.18,"t":"2025-08-15T04:00:00Z","v":175824,"vw":81.715125},{"c":81.87,"h":82.08,"l":80.41,"n":5402,"o":81.9,"t":"2025-08-18T04:00:00Z","v":132835,"vw":81.766959},{"c":82.56,"h":82.875,"l":81.79,"n":4455,"o":81.8,"t":"2025-08-19T04:00:00Z","v":160124,"vw":82.396332},{"c":83.03,"h":83.41,"l":82.56,"n":5260,"o":82.7,"t":"2025-08-20T04:00:00Z","v":193872,"vw":83.005517},{"c":82.83,"h":83.3239,"l":82.1275,"n":5630,"o":82.59,"t":"2025-08-21T04:00:00Z","v":156842,"vw":82.816378},{"c":88.34,"h":88.62,"l":83.235,"n":9046,"o":83.5,"t":"2025-08-22T04:00:00Z","v":300927,"vw":87.912937},{"c":88.3,"h":88.62,"l":87.48,"n":7252,"o":87.92,"t":"2025-08-25T04:00:00Z","v":230304,"vw":88.175196},{"c":89.24,"h":90.64,"l":88.165,"n":7630,"o":88.18,"t":"2025-08-26T04:00:00Z","v":262228,"vw":89.44001},{"c":88.74,"h":89.93,"l":87.9281,"n":7416,"o":88.51,"t":"2025-08-27T04:00:00Z","v":276975,"vw":88.767743},{"c":88.35,"h":89.53,"l":88.0201,"n":7419,"o":89.53,"t":"2025-08-28T04:00:00Z","v":218186,"vw":88.383639},{"c":88.15,"h":89.02,"l":88.02,"n":4921,"o":88.56,"t":"2025-08-29T04:00:00Z","v":174037,"vw":88.344091},{"c":87.49,"h":87.87,"l":86.88,"n":5969,"o":87.12,"t":"2025-09-02T04:00:00Z","v":258880,"vw":87.40222},{"c":87.4,"h":88,"l":86.45,"n":7170,"o":86.45,"t":"2025-09-03T04:00:00Z","v":231742,"vw":87.188944},{"c":88.24,"h":88.5,"l":87.3,"n":6012,"o":87.79,"t":"2025-09-04T04:00:00Z","v":209312,"vw":88.0673},{"c":87.5,"h":89.62,"l":86.71,"n":6722,"o":88.37,"t":"2025-09-05T04:00:00Z","v":232292,"vw":87.599533},{"c":86.47,"h":87.395,"l":85.5,"n":7702,"o":87.04,"t":"2025-09-08T04:00:00Z","v":252253,"vw":86.268006},{"c":84.57,"h":86.36,"l":84.475,"n":5798,"o":86.36,"t":"2025-09-09T04:00:00Z","v":189816,"vw":85.135337},{"c":84.23,"h":85.36,"l":82.615,"n":5434,"o":84.24,"t":"2025-09-10T04:00:00Z","v":157282,"vw":84.478388},{"c":84.81,"h":84.875,"l":83.665,"n":6707,"o":84.15,"t":"2025-09-11T04:00:00Z","v":222750,"vw":84.569231},{"c":83.7,"h":84.515,"l":83.31,"n":4940,"o":84.11,"t":"2025-09-12T04:00:00Z","v":155867,"vw":83.816427},{"c":83.86,"h":84.76,"l":83.43,"n":8685,"o":84.28,"t":"2025-09-15T04:00:00Z","v":203167,"vw":83.852225},{"c":83.36,"h":83.89,"l":82.02,"n":6314,"o":83.89,"t":"2025-09-16T04:00:00Z","v":245665,"vw":83.067545},{"c":83.45,"h":86.37,"l":83.32,"n":7838,"o":83.82,"t":"2025-09-17T04:00:00Z","v":216805,"vw":83.912719},{"c":86.06,"h":86.52,"l":83.71,"n":8578,"o":84.84,"t":"2025-09-18T04:00:00Z","v":352832,"vw":85.812904},{"c":84.24,"h":86.11,"l":83.495,"n":7939,"o":86.11,"t":"2025-09-19T04:00:00Z","v":914823,"vw":84.490491},{"c":82.99,"h":83.91,"l":82.54,"n":5877,"o":83.72,"t":"2025-09-22T04:00:00Z","v":171710,"vw":83.034129},{"c":83.34,"h":84.48,"l":83.06,"n":6282,"o":83.18,"t":"2025-09-23T04:00:00Z","v":213062,"vw":83.471727},{"c":82.85,"h":83.725,"l":82.48,"n":4283,"o":83.17,"t":"2025-09-24T04:00:00Z","v":118753,"vw":82.886535},{"c":81.91,"h":82.72,"l":81.4,"n":6119,"o":82.72,"t":"2025-09-25T04:00:00Z","v":170165,"vw":81.953299},{"c":82.59,"h":82.92,"l":81.82,"n":5202,"o":82.15,"t":"2025-09-26T04:00:00Z","v":151263,"vw":82.496643},{"c":81.65,"h":83.265,"l":80.825,"n":5550,"o":82.88,"t":"2025-09-29T04:00:00Z","v":217704,"vw":81.579402},{"c":80.53,"h":81.83,"l":79.77,"n":6033,"o":81.58,"t":"2025-09-30T04:00:00Z","v":221523,"vw":80.332719},{"c":80.37,"h":80.4225,"l":78.1201,"n":7175,"o":80.01,"t":"2025-10-01T04:00:00Z","v":285406,"vw":79.823963},{"c":80.9,"h":81.27,"l":79.33,"n":6727,"o":79.84,"t":"2025-10-02T04:00:00Z","v":241314,"vw":80.521571},{"c":81.11,"h":82.215,"l":80.5,"n":5574,"o":81.04,"t":"2025-10-03T04:00:00Z","v":213002,"vw":81.3374},{"c":82.36,"h":83.045,"l":81.37,"n":7390,"o":81.69,"t":"2025-10-06T04:00:00Z","v":298145,"vw":82.151317},{"c":81.99,"h":83.51,"l":81.49,"n":5254,"o":83.51,"t":"2025-10-07T04:00:00Z","v":180330,"vw":82.183775},{"c":81.08,"h":82.58,"l":80.98,"n":4610,"o":82.58,"t":"2025-10-08T04:00:00Z","v":102156,"vw":81.290455},{"c":80.14,"h":81.3119,"l":79.687,"n":4805,"o":80.88,"t":"2025-10-09T04:00:00Z","v":120339,"vw":80.145493},{"c":76.76,"h":81.245,"l":76.55,"n":6687,"o":80.47,"t":"2025-10-10T04:00:00Z","v":189037,"vw":77.546405},{"c":78.04,"h":78.85,"l":76.59,"n":5762,"o":77.75,"t":"2025-10-13T04:00:00Z","v":168062,"vw":77.886437},{"c":80.96,"h":81.55,"l":77.54,"n":7079,"o":77.7,"t":"2025-10-14T04:00:00Z","v":170675,"vw":80.399147},{"c":79.9,"h":81.604,"l":78.97,"n":6148,"o":81.27,"t":"2025-10-15T04:00:00Z","v":165187,"vw":79.998005},{"c":74.79,"h":79.44,"l":74.32,"n":9116,"o":78.98,"t":"2025-10-16T04:00:00Z","v":310697,"vw":75.455294},{"c":75.21,"h":75.91,"l":74.27,"n":8895,"o":75.37,"t":"2025-10-17T04:00:00Z","v":268115,"vw":75.275968},{"c":76.3,"h":76.75,"l":74.73,"n":8267,"o":75.34,"t":"2025-10-20T04:00:00Z","v":232750,"vw":76.284501},{"c":71.11,"h":74.99,"l":70.42,"n":10540,"o":74.1,"t":"2025-10-21T04:00:00Z","v":521391,"vw":71.518886},{"c":70.86,"h":72.365,"l":70.05,"n":11351,"o":71.38,"t":"2025-10-22T04:00:00Z","v":504935,"vw":71.034209},{"c":70.79,"h":71.92,"l":69.835,"n":8841,"o":71.03,"t":"2025-10-23T04:00:00Z","v":352549,"vw":70.898948},{"c":70.9,"h":72.18,"l":70.84,"n":5547,"o":71.7,"t":"2025-10-24T04:00:00Z","v":177998,"vw":71.11738},{"c":70.93,"h":71.68,"l":70.58,"n":5755,"o":71.31,"t":"2025-10-27T04:00:00Z","v":236882,"vw":71.007498},{"c":71.2,"h":71.77,"l":70.47,"n":5307,"o":70.83,"t":"2025-10-28T04:00:00Z","v":201917,"vw":71.202877},{"c":68.87,"h":71.53,"l":68.4931,"n":4664,"o":70.64,"t":"2025-10-29T04:00:00Z","v":221432,"vw":69.310652},{"c":69.06,"h":70.31,"l":68.3794,"n":6551,"o":68.7,"t":"2025-10-30T04:00:00Z","v":257430,"vw":69.074269},{"c":70.27,"h":70.545,"l":67.72,"n":6291,"o":68.42,"t":"2025-10-31T04:00:00Z","v":295485,"vw":69.847291},{"c":70.74,"h":70.79,"l":68.85,"n":5794,"o":70.05,"t":"2025-11-03T05:00:00Z","v":294042,"vw":70.298643},{"c":70.12,"h":70.585,"l":69.38,"n":5809,"o":69.99,"t":"2025-11-04T05:00:00Z","v":275063,"vw":70.126615},{"c":71.16,"h":72.0015,"l":69.92,"n":4945,"o":70.65,"t":"2025-11-05T05:00:00Z","v":230369,"vw":71.259021},{"c":70.6,"h":71.72,"l":69.9333,"n":5707,"o":71.04,"t":"2025-11-06T05:00:00Z","v":166104,"vw":70.570481},{"c":71.76,"h":71.77,"l":69.03,"n":4632,"o":70.48,"t":"2025-11-07T05:00:00Z","v":171119,"vw":71.328128},{"c":72.14,"h":72.73,"l":71.41,"n":4929,"o":71.89,"t":"2025-11-10T05:00:00Z","v":210636,"vw":72.098804},{"c":72.34,"h":73.02,"l":71.64,"n":4663,"o":72.16,"t":"2025-11-11T05:00:00Z","v":147929,"vw":72.52331},{"c":71.27,"h":73.135,"l":71.27,"n":5691,"o":72.64,"t":"2025-11-12T05:00:00Z","v":256482,"vw":71.791937},{"c":70.67,"h":71.955,"l":70.25,"n":6400,"o":71.04,"t":"2025-11-13T05:00:00Z","v":176574,"vw":70.820037},{"c":71.25,"h":71.25,"l":69.465,"n":5634,"o":70.65,"t":"2025-11-14T05:00:00Z","v":210750,"vw":70.667894},{"c":68.22,"h":71.6,"l":67.88,"n":4233,"o":71.12,"t":"2025-11-17T05:00:00Z","v":139305,"vw":68.838972},{"c":68.29,"h":69.4254,"l":67.2,"n":5463,"o":68.02,"t":"2025-11-18T05:00:00Z","v":207507,"vw":68.579246},{"c":68.91,"h":69.37,"l":67.39,"n":4635,"o":68.42,"t":"2025-11-19T05:00:00Z","v":153008,"vw":68.857914},{"c":67.76,"h":70.75,"l":67.61,"n":6196,"o":69.3,"t":"2025-11-20T05:00:00Z","v":190054,"vw":68.29577},{"c":70.44,"h":71.28,"l":68.08,"n":5445,"o":68.08,"t":"2025-11-21T05:00:00Z","v":244643,"vw":70.055665},{"c":69.96,"h":70.64,"l":69.66,"n":5271,"o":70.33,"t":"2025-11-24T05:00:00Z","v":198813,"vw":70.046731},{"c":72.34,"h":72.96,"l":70.53,"n":5808,"o":70.53,"t":"2025-11-25T05:00:00Z","v":190996,"vw":72.231926},{"c":71.29,"h":72.89,"l":71.18,"n":6562,"o":71.75,"t":"2025-11-26T05:00:00Z","v":378207,"vw":71.632224},{"c":71.13,"h":71.64,"l":70.75,"n":3665,"o":71.34,"t":"2025-11-28T05:00:00Z","v":171892,"vw":71.144848},{"c":71.67,"h":72.49,"l":70.69,"n":6198,"o":70.69,"t":"2025-12-01T05:00:00Z","v":229238,"vw":71.674285},{"c":70.8,"h":72.36,"l":70.6345,"n":6047,"o":72.28,"t":"2025-12-02T05:00:00Z","v":219498,"vw":71.135528},{"c":71.66,"h":72.2,"l":70.71,"n":5671,"o":71.02,"t":"2025-12-03T05:00:00Z","v":217361,"vw":71.722856},{"c":71.71,"h":72.605,"l":71.06,"n":5947,"o":71.21,"t":"2025-12-04T05:00:00Z","v":227214,"vw":71.906894},{"c":72.24,"h":72.89,"l":71.41,"n":5853,"o":71.46,"t":"2025-12-05T05:00:00Z","v":239919,"vw":72.176577},{"c":73.47,"h":73.98,"l":72.25,"n":6528,"o":72.71,"t":"2025-12-08T05:00:00Z","v":300349,"vw":73.404725},{"c":72.87,"h":74.87,"l":72.63,"n":5595,"o":73.58,"t":"2025-12-09T05:00:00Z","v":188165,"vw":73.284538},{"c":75.8,"h":76.67,"l":72.51,"n":10378,"o":72.99,"t":"2025-12-10T05:00:00Z","v":656750,"vw":74.99717},{"c":75.5,"h":76.74,"l":75.2775,"n":5412,"o":75.78,"t":"2025-12-11T05:00:00Z","v":181933,"vw":75.635421},{"c":74.45,"h":75.9999,"l":74.1,"n":7662,"o":75.84,"t":"2025-12-12T05:00:00Z","v":440399,"vw":74.62148},{"c":73.76,"h":76.97,"l":73.73,"n":8089,"o":75.2,"t":"2025-12-15T05:00:00Z","v":327032,"vw":74.072238},{"c":74.76,"h":74.925,"l":73.72,"n":8256,"o":74.41,"t":"2025-12-16T05:00:00Z","v":405237,"vw":74.505786},{"c":74.22,"h":76.205,"l":74.2,"n":6167,"o":74.32,"t":"2025-12-17T05:00:00Z","v":349044,"vw":74.408873},{"c":73.01,"h":75.82,"l":72.9,"n":6662,"o":75.04,"t":"2025-12-18T05:00:00Z","v":289777,"vw":73.348897},{"c":72.65,"h":75.13,"l":72.22,"n":8060,"o":74.56,"t":"2025-12-19T05:00:00Z","v":1269202,"vw":72.956537},{"c":74.34,"h":74.35,"l":72.695,"n":7038,"o":72.73,"t":"2025-12-22T05:00:00Z","v":306853,"vw":73.935354},{"c":73.97,"h":74.995,"l":73.82,"n":6609,"o":74.04,"t":"2025-12-23T05:00:00Z","v":317752,"vw":74.340992},{"c":73.8,"h":74.43,"l":72.88,"n":2433,"o":73.97,"t":"2025-12-24T05:00:00Z","v":92833,"vw":73.847128},{"c":73.59,"h":74.04,"l":72.53,"n":4185,"o":73.66,"t":"2025-12-26T05:00:00Z","v":121132,"vw":73.565368},{"c":73.21,"h":73.955,"l":72.86,"n":4512,"o":73.84,"t":"2025-12-29T05:00:00Z","v":152361,"vw":73.316933},{"c":72.42,"h":73.23,"l":72.365,"n":5285,"o":73.04,"t":"2025-12-30T05:00:00Z","v":151347,"vw":72.569735},{"c":71.79,"h":73.0599,"l":71.68,"n":4697,"o":72.74,"t":"2025-12-31T05:00:00Z","v":225152,"vw":71.924262},{"c":71.82,"h":72.415,"l":70.618,"n":6457,"o":71.46,"t":"2026-01-02T05:00:00Z","v":203725,"vw":71.751817},{"c":73.67,"h":74.7725,"l":71.72,"n":6135,"o":71.72,"t":"2026-01-05T05:00:00Z","v":351329,"vw":73.763181},{"c":74.54,"h":74.875,"l":72.94,"n":6763,"o":72.94,"t":"2026-01-06T05:00:00Z","v":267791,"vw":74.418243},{"c":73.7,"h":74.54,"l":73.31,"n":6793,"o":74.54,"t":"2026-01-07T05:00:00Z","v":200873,"vw":73.789697},{"c":76.33,"h":76.73,"l":73.14,"n":6522,"o":73.14,"t":"2026-01-08T05:00:00Z","v":203278,"vw":76.174553},{"c":75.74,"h":76.713,"l":75.03,"n":5798,"o":76.42,"t":"2026-01-09T05:00:00Z","v":205501,"vw":75.873827},{"c":74.81,"h":75.65,"l":74.245,"n":5138,"o":74.75,"t":"2026-01-12T05:00:00Z","v":150111,"vw":74.72786},{"c":75.12,"h":77.2499,"l":74.72,"n":7439,"o":75.18,"t":"2026-01-13T05:00:00Z","v":225034,"vw":75.326111},{"c":76.58,"h":76.73,"l":74.89,"n":6200,"o":74.97,"t":"2026-01-14T05:00:00Z","v":191546,"vw":76.320534},{"c":78.31,"h":78.4964,"l":76.26,"n":6416,"o":76.54,"t":"2026-01-15T05:00:00Z","v":211425,"vw":78.068785},{"c":78.26,"h":79.36,"l":77.93,"n":6428,"o":78.06,"t":"2026-01-16T05:00:00Z","v":308078,"vw":78.443634},{"c":76.33,"h":77.99,"l":75.87,"n":7073,"o":76.86,"t":"2026-01-20T05:00:00Z","v":234797,"vw":76.545913},{"c":87.46,"h":87.98,"l":82.21,"n":14764,"o":82.21,"t":"2026-01-21T05:00:00Z","v":713390,"vw":86.683849},{"c":86.7,"h":89.07,"l":86.525,"n":10204,"o":87.4,"t":"2026-01-22T05:00:00Z","v":506516,"vw":87.492395},{"c":81.99,"h":87.7399,"l":80.255,"n":11979,"o":86.12,"t":"2026-01-23T05:00:00Z","v":582460,"vw":82.387917},{"c":81.81,"h":83.28,"l":81.77,"n":8704,"o":81.99,"t":"2026-01-26T05:00:00Z","v":368995,"vw":82.217555},{"c":80.54,"h":82.83,"l":80.065,"n":6451,"o":81.91,"t":"2026-01-27T05:00:00Z","v":225786,"vw":80.70914},{"c":80.26,"h":81.8899,"l":79.79,"n":7911,"o":80.81,"t":"2026-01-28T05:00:00Z","v":365987,"vw":80.313838},{"c":82.05,"h":82.86,"l":80.44,"n":7590,"o":80.53,"t":"2026-01-29T05:00:00Z","v":351959,"vw":81.892681},{"c":81.85,"h":83.01,"l":80.86,"n":6683,"o":81.99,"t":"2026-01-30T05:00:00Z","v":337254,"vw":81.903094},{"c":84.33,"h":85.26,"l":81.325,"n":10953,"o":81.82,"t":"2026-02-02T05:00:00Z","v":399597,"vw":84.38115},{"c":84.35,"h":86.2,"l":83.4213,"n":9633,"o":84.32,"t":"2026-02-03T05:00:00Z","v":364366,"vw":84.304346},{"c":85.85,"h":87.225,"l":84.63,"n":8505,"o":85.01,"t":"2026-02-04T05:00:00Z","v":302811,"vw":86.258829},{"c":85.27,"h":87.37,"l":84.58,"n":8918,"o":86.3,"t":"2026-02-05T05:00:00Z","v":291109,"vw":85.374669},{"c":85.68,"h":87.62,"l":85.54,"n":5997,"o":85.64,"t":"2026-02-06T05:00:00Z","v":301180,"vw":85.953711},{"c":86.24,"h":86.5799,"l":85.155,"n":6244,"o":85.61,"t":"2026-02-09T05:00:00Z","v":277336,"vw":85.808903},{"c":86.42,"h":86.87,"l":85.07,"n":5689,"o":86.11,"t":"2026-02-10T05:00:00Z","v":213674,"vw":86.221957},{"c":85.87,"h":87.5625,"l":84.46,"n":6914,"o":87.1,"t":"2026-02-11T05:00:00Z","v":321730,"vw":85.668231},{"c":86.11,"h":87.505,"l":84.1,"n":7421,"o":86.71,"t":"2026-02-12T05:00:00Z","v":319101,"vw":85.660717},{"c":86.14,"h":88.57,"l":85.97,"n":7033,"o":86.06,"t":"2026-02-13T05:00:00Z","v":304590,"vw":86.693846},{"c":86.65,"h":87.605,"l":85.15,"n":4567,"o":86.67,"t":"2026-02-17T05:00:00Z","v":176851,"vw":86.568157},{"c":85.25,"h":88.12,"l":85.075,"n":5608,"o":86.67,"t":"2026-02-18T05:00:00Z","v":240188,"vw":85.490872},{"c":85.29,"h":85.52,"l":83.73,"n":5155,"o":84.53,"t":"2026-02-19T05:00:00Z","v":217836,"vw":84.907651},{"c":86.77,"h":86.91,"l":84.525,"n":6547,"o":85.23,"t":"2026-02-20T05:00:00Z","v":195106,"vw":86.396155},{"c":83.2,"h":86.99,"l":82.11,"n":8442,"o":86.49,"t":"2026-02-23T05:00:00Z","v":353237,"vw":83.44602},{"c":83.68,"h":84.32,"l":82.69,"n":6372,"o":83.37,"t":"2026-02-24T05:00:00Z","v":207602,"vw":83.654785},{"c":86.02,"h":86.405,"l":83.47,"n":8013,"o":84.44,"t":"2026-02-25T05:00:00Z","v":413113,"vw":85.478044},{"c":85.79,"h":88.25,"l":85.59,"n":7738,"o":86.52,"t":"2026-02-26T05:00:00Z","v":299200,"vw":86.336823},{"c":81.01,"h":85.35,"l":80.34,"n":8894,"o":84.37,"t":"2026-02-27T05:00:00Z","v":403728,"vw":81.140334},{"c":81.56,"h":82.21,"l":79.35,"n":8888,"o":79.66,"t":"2026-03-02T05:00:00Z","v":405900,"vw":81.491851},{"c":80.49,"h":81.71,"l":78.53,"n":7663,"o":79.23,"t":"2026-03-03T05:00:00Z","v":440376,"vw":80.589231},{"c":79.95,"h":80.77,"l":79.615,"n":6535,"o":80.74,"t":"2026-03-04T05:00:00Z","v":241174,"vw":80.16144},{"c":78.9,"h":79.57,"l":77.715,"n":9273,"o":78.75,"t":"2026-03-05T05:00:00Z","v":413117,"vw":78.800207},{"c":75.33,"h":76.5299,"l":74.5,"n":14030,"o":76.32,"t":"2026-03-06T05:00:00Z","v":801233,"vw":75.347547},{"c":75.72,"h":76.09,"l":71.9,"n":14484,"o":73.95,"t":"2026-03-09T04:00:00Z","v":715629,"vw":74.508773},{"c":74.88,"h":76.925,"l":74.31,"n":10211,"o":75.46,"t":"2026-03-10T04:00:00Z","v":442427,"vw":75.543405},{"c":74.01,"h":74.475,"l":72.85,"n":8528,"o":74.13,"t":"2026-03-11T04:00:00Z","v":398861,"vw":73.830826},{"c":71.85,"h":74.55,"l":71.28,"n":11331,"o":71.585,"t":"2026-03-12T04:00:00Z","v":580550,"vw":72.033102},{"c":73.13,"h":73.9,"l":70.855,"n":9398,"o":72.64,"t":"2026-03-13T04:00:00Z","v":443261,"vw":72.337064},{"c":73.73,"h":75.04,"l":73.385,"n":7696,"o":74.23,"t":"2026-03-16T04:00:00Z","v":324059,"vw":73.969291},{"c":73.44,"h":75.16,"l":73.0825,"n":6797,"o":74.81,"t":"2026-03-17T04:00:00Z","v":267541,"vw":73.55321},{"c":71.95,"h":73.92,"l":71.6001,"n":8282,"o":73.15,"t":"2026-03-18T04:00:00Z","v":364573,"vw":72.08353},{"c":72.3,"h":72.97,"l":71.04,"n":6305,"o":71.53,"t":"2026-03-19T04:00:00Z","v":256773,"vw":72.057777},{"c":72.31,"h":73.3199,"l":71.35,"n":7212,"o":72.57,"t":"2026-03-20T04:00:00Z","v":913091,"vw":72.305589},{"c":73.52,"h":75.515,"l":73.49,"n":8750,"o":74.31,"t":"2026-03-23T04:00:00Z","v":396989,"vw":73.955495},{"c":74.52,"h":75.12,"l":72.64,"n":8255,"o":72.64,"t":"2026-03-24T04:00:00Z","v":469691,"vw":74.423228},{"c":73.86,"h":75.425,"l":73.58,"n":7058,"o":74.92,"t":"2026-03-25T04:00:00Z","v":233009,"vw":74.059112},{"c":73.38,"h":74.055,"l":72.83,"n":6155,"o":73.04,"t":"2026-03-26T04:00:00Z","v":186744,"vw":73.378148},{"c":72.53,"h":73.65,"l":71.98,"n":6238,"o":72.97,"t":"2026-03-27T04:00:00Z","v":270698,"vw":72.534267},{"c":72.15,"h":73.23,"l":71.81,"n":7840,"o":73.23,"t":"2026-03-30T04:00:00Z","v":351976,"vw":72.185178},{"c":72.83,"h":73.39,"l":71.6,"n":9430,"o":73.15,"t":"2026-03-31T04:00:00Z","v":481152,"vw":72.735625},{"c":73.14,"h":74.17,"l":72.8,"n":5838,"o":73.06,"t":"2026-04-01T04:00:00Z","v":181806,"vw":73.282597},{"c":73.12,"h":73.6399,"l":71.76,"n":6401,"o":72.08,"t":"2026-04-02T04:00:00Z","v":228361,"vw":73.031069},{"c":73.88,"h":74.065,"l":72.3,"n":7619,"o":72.99,"t":"2026-04-06T04:00:00Z","v":307719,"vw":73.472172},{"c":74.69,"h":75.085,"l":73.28,"n":7999,"o":73.66,"t":"2026-04-07T04:00:00Z","v":330623,"vw":74.536092},{"c":78.01,"h":78.68,"l":77.19,"n":8351,"o":77.96,"t":"2026-04-08T04:00:00Z","v":327876,"vw":77.865866},{"c":79.75,"h":79.91,"l":76.71,"n":6553,"o":77.42,"t":"2026-04-09T04:00:00Z","v":221509,"vw":79.220012},{"c":78.15,"h":79.53,"l":78.025,"n":5397,"o":79.53,"t":"2026-04-10T04:00:00Z","v":165513,"vw":78.258865},{"c":78.76,"h":78.98,"l":76.9,"n":6865,"o":77.74,"t":"2026-04-13T04:00:00Z","v":255610,"vw":78.315804},{"c":78.29,"h":78.715,"l":77.345,"n":7969,"o":78.41,"t":"2026-04-14T04:00:00Z","v":306745,"vw":78.346253},{"c":76.75,"h":78.6,"l":76.68,"n":6129,"o":78.25,"t":"2026-04-15T04:00:00Z","v":222868,"vw":77.016134},{"c":75.86,"h":76.785,"l":75.6,"n":6054,"o":76.38,"t":"2026-04-16T04:00:00Z","v":172861,"vw":75.951337},{"c":77.86,"h":79.68,"l":76.8728,"n":7761,"o":77.27,"t":"2026-04-17T04:00:00Z","v":387488,"vw":78.121945},{"c":78.14,"h":78.45,"l":77.62,"n":6134,"o":77.62,"t":"2026-04-20T04:00:00Z","v":193256,"vw":78.094144},{"c":79.04,"h":80.6423,"l":77.43,"n":10826,"o":79.14,"t":"2026-04-21T04:00:00Z","v":430573,"vw":79.376251},{"c":78.49,"h":79.449,"l":77.83,"n":9434,"o":79.01,"t":"2026-04-22T04:00:00Z","v":351738,"vw":78.281183},{"c":79.92,"h":80.14,"l":77.94,"n":6659,"o":78.9,"t":"2026-04-23T04:00:00Z","v":198604,"vw":79.636282},{"c":79.21,"h":80.59,"l":78.9201,"n":7677,"o":79.55,"t":"2026-04-24T04:00:00Z","v":265703,"vw":79.237109},{"c":79.73,"h":80.5,"l":78.565,"n":5733,"o":79.13,"t":"2026-04-27T04:00:00Z","v":194557,"vw":79.682186},{"c":79.47,"h":80.945,"l":79.36,"n":6796,"o":80.47,"t":"2026-04-28T04:00:00Z","v":219209,"vw":79.76986},{"c":78.26,"h":79.625,"l":77.9,"n":6044,"o":78.9,"t":"2026-04-29T04:00:00Z","v":186191,"vw":78.400971},{"c":79.62,"h":79.92,"l":77.57,"n":5461,"o":77.59,"t":"2026-04-30T04:00:00Z","v":273403,"vw":79.445519},{"c":79.91,"h":81.215,"l":78.87,"n":8318,"o":79.68,"t":"2026-05-01T04:00:00Z","v":367589,"vw":80.055587},{"c":78.32,"h":79.8151,"l":78.25,"n":5830,"o":79.33,"t":"2026-05-04T04:00:00Z","v":255129,"vw":78.595857},{"c":79.6,"h":80.105,"l":78.23,"n":4986,"o":78.65,"t":"2026-05-05T04:00:00Z","v":127751,"vw":79.593838},{"c":79.67,"h":80.87,"l":79.19,"n":7045,"o":80.51,"t":"2026-05-06T04:00:00Z","v":201149,"vw":79.793889},{"c":79.39,"h":80.48,"l":79.06,"n":5486,"o":79.98,"t":"2026-05-07T04:00:00Z","v":187141,"vw":79.513036},{"c":79.48,"h":80.19,"l":79.19,"n":6703,"o":79.31,"t":"2026-05-08T04:00:00Z","v":204964,"vw":79.582323},{"c":76.87,"h":79.73,"l":76.66,"n":8114,"o":79.73,"t":"2026-05-11T04:00:00Z","v":316038,"vw":77.073609},{"c":76.83,"h":77.335,"l":74.78,"n":6089,"o":77.03,"t":"2026-05-12T04:00:00Z","v":205606,"vw":76.547868},{"c":75.49,"h":76.87,"l":75.41,"n":6326,"o":76.56,"t":"2026-05-13T04:00:00Z","v":227520,"vw":75.688814},{"c":76.33,"h":77.27,"l":74.9193,"n":6527,"o":76.42,"t":"2026-05-14T04:00:00Z","v":213595,"vw":76.501854},{"c":75,"h":76.39,"l":74.47,"n":6517,"o":76.34,"t":"2026-05-15T04:00:00Z","v":200933,"vw":75.059453},{"c":76.16,"h":76.83,"l":75.43,"n":5654,"o":75.55,"t":"2026-05-18T04:00:00Z","v":184273,"vw":76.164626},{"c":75.67,"h":76,"l":75.16,"n":5164,"o":75.84,"t":"2026-05-19T04:00:00Z","v":174181,"vw":75.643807},{"c":77.2,"h":77.88,"l":75.74,"n":6792,"o":75.74,"t":"2026-05-20T04:00:00Z","v":196127,"vw":76.990428},{"c":77.57,"h":77.83,"l":75.69,"n":6056,"o":76.2,"t":"2026-05-21T04:00:00Z","v":251672,"vw":77.248313},{"c":77.41,"h":78.23,"l":77.1279,"n":4401,"o":77.5,"t":"2026-05-22T04:00:00Z","v":124666,"vw":77.476676},{"c":78.33,"h":78.67,"l":77.57,"n":5746,"o":77.59,"t":"2026-05-26T04:00:00Z","v":170315,"vw":78.218129},{"c":77.64,"h":78.98,"l":77.11,"n":5674,"o":78.86,"t":"2026-05-27T04:00:00Z","v":168705,"vw":77.735889},{"c":77.62,"h":77.94,"l":76.41,"n":6177,"o":77.09,"t":"2026-05-28T04:00:00Z","v":190230,"vw":77.328532},{"c":77.99,"h":78.375,"l":77.08,"n":5005,"o":77.71,"t":"2026-05-29T04:00:00Z","v":200153,"vw":77.953645},{"c":76.75,"h":77.2,"l":75.49,"n":7781,"o":77.15,"t":"2026-06-01T04:00:00Z","v":253432,"vw":76.528879},{"c":77.26,"h":78.175,"l":76.39,"n":7243,"o":76.4,"t":"2026-06-02T04:00:00Z","v":204923,"vw":77.477015},{"c":75.63,"h":76.38,"l":75.335,"n":9457,"o":76.38,"t":"2026-06-03T04:00:00Z","v":268654,"vw":75.706357},{"c":78,"h":78.255,"l":77.16,"n":7619,"o":77.16,"t":"2026-06-04T04:00:00Z","v":239072,"vw":77.891813},{"c":78.15,"h":79.07,"l":77.81,"n":6754,"o":78.25,"t":"2026-06-05T04:00:00Z","v":187226,"vw":78.337705},{"c":78.2,"h":79.69,"l":78.2,"n":7811,"o":78.59,"t":"2026-06-08T04:00:00Z","v":188435,"vw":78.685871},{"c":79.26,"h":80.775,"l":78.81,"n":6397,"o":78.81,"t":"2026-06-09T04:00:00Z","v":188256,"vw":79.460828},{"c":80.14,"h":81.09,"l":79.16,"n":6816,"o":79.45,"t":"2026-06-10T04:00:00Z","v":197254,"vw":80.242436},{"c":81.56,"h":81.78,"l":80.29,"n":8541,"o":80.88,"t":"2026-06-11T04:00:00Z","v":248077,"vw":81.260162},{"c":82.39,"h":82.6,"l":81.805,"n":7393,"o":81.94,"t":"2026-06-12T04:00:00Z","v":191848,"vw":82.33545},{"c":81.06,"h":83.97,"l":80.4,"n":8160,"o":82.73,"t":"2026-06-15T04:00:00Z","v":304466,"vw":81.303007},{"c":81.67,"h":82.66,"l":81.06,"n":6830,"o":82.34,"t":"2026-06-16T04:00:00Z","v":224428,"vw":81.577171},{"c":79.69,"h":82.17,"l":78.79,"n":9761,"o":81.14,"t":"2026-06-17T04:00:00Z","v":311334,"vw":80.259436},{"c":80.46,"h":81.19,"l":80.11,"n":9076,"o":80.11,"t":"2026-06-18T04:00:00Z","v":985516,"vw":80.448276},{"c":81.92,"h":82.3,"l":80.68,"n":7898,"o":80.68,"t":"2026-06-22T04:00:00Z","v":371222,"vw":81.659841},{"c":82.94,"h":83.15,"l":81.595,"n":8304,"o":81.94,"t":"2026-06-23T04:00:00Z","v":317644,"vw":82.820139},{"c":84.79,"h":84.97,"l":83.02,"n":10479,"o":83.02,"t":"2026-06-24T04:00:00Z","v":388540,"vw":84.615824},{"c":87.16,"h":87.27,"l":84.98,"n":10138,"o":85.11,"t":"2026-06-25T04:00:00Z","v":327076,"vw":86.556808},{"c":88.52,"h":88.635,"l":87.065,"n":12619,"o":87.43,"t":"2026-06-26T04:00:00Z","v":1560219,"vw":88.370059},{"c":87.16,"h":88.04,"l":86.39,"n":10421,"o":87.3,"t":"2026-06-29T04:00:00Z","v":390416,"vw":87.242338},{"c":86.75,"h":88.06,"l":86.31,"n":8612,"o":86.55,"t":"2026-06-30T04:00:00Z","v":424118,"vw":87.110881},{"c":88.84,"h":89.6,"l":86.405,"n":10677,"o":86.75,"t":"2026-07-01T04:00:00Z","v":349930,"vw":88.81549},{"c":86.64,"h":89.94,"l":86.3681,"n":8791,"o":89.76,"t":"2026-07-02T04:00:00Z","v":486142,"vw":86.872329},{"c":87.8,"h":88.03,"l":85.73,"n":7043,"o":85.99,"t":"2026-07-06T04:00:00Z","v":223710,"vw":87.424906},{"c":86.05,"h":88.18,"l":86.05,"n":7132,"o":88,"t":"2026-07-07T04:00:00Z","v":257449,"vw":86.423692},{"c":83.96,"h":85.91,"l":83.485,"n":9724,"o":85.91,"t":"2026-07-08T04:00:00Z","v":327032,"vw":84.160161},{"c":84.95,"h":85.8,"l":84.21,"n":7351,"o":84.21,"t":"2026-07-09T04:00:00Z","v":327615,"vw":85.08452},{"c":85.35,"h":85.89,"l":84.36,"n":7471,"o":85.15,"t":"2026-07-10T04:00:00Z","v":287025,"vw":85.304007},{"c":84.92,"h":86.075,"l":84.33,"n":5481,"o":85.74,"t":"2026-07-13T04:00:00Z","v":175616,"vw":84.945685},{"c":85.47,"h":86.12,"l":84.91,"n":7369,"o":84.93,"t":"2026-07-14T04:00:00Z","v":276358,"vw":85.481562},{"c":86.08,"h":86.83,"l":85.59,"n":6139,"o":86.07,"t":"2026-07-15T04:00:00Z","v":190104,"vw":86.200681},{"c":88.39,"h":88.97,"l":85.93,"n":9203,"o":86.26,"t":"2026-07-16T04:00:00Z","v":241572,"vw":88.395237},{"c":86.94,"h":88.28,"l":86.06,"n":8922,"o":87.18,"t":"2026-07-17T04:00:00Z","v":291468,"vw":86.890042},{"c":85.58,"h":87.165,"l":85.13,"n":9124,"o":86.87,"t":"2026-07-20T04:00:00Z","v":373213,"vw":85.736},{"c":87.81,"h":90.06,"l":86.37,"n":12390,"o":88.1,"t":"2026-07-21T04:00:00Z","v":567369,"vw":87.724545},{"c":86.61,"h":87.66,"l":85.38,"n":8925,"o":87.66,"t":"2026-07-22T04:00:00Z","v":281484,"vw":86.369926},{"c":87.02,"h":87.17,"l":84.28,"n":9240,"o":85.55,"t":"2026-07-23T04:00:00Z","v":359776,"vw":86.2145},{"c":87.61,"h":88.615,"l":87.21,"n":6859,"o":87.35,"t":"2026-07-24T04:00:00Z","v":274981,"vw":87.808606},{"c":88.18,"h":88.755,"l":87.65,"n":8334,"o":88.59,"t":"2026-07-27T04:00:00Z","v":317088,"vw":88.104854},{"c":89.91,"h":90.13,"l":88.58,"n":4937,"o":88.58,"t":"2026-07-28T04:00:00Z","v":203451,"vw":89.716481},{"c":89.63,"h":90.09,"l":88.8,"n":7472,"o":88.83,"t":"2026-07-29T04:00:00Z","v":289090,"vw":89.474559},{"c":89.22,"h":90.38,"l":89.17,"n":6114,"o":90.22,"t":"2026-07-30T04:00:00Z","v":235622,"vw":89.441091},{"c":89.5,"h":89.8,"l":88.255,"n":7033,"o":89.27,"t":"2026-07-31T04:00:00Z","v":250759,"vw":89.34559},{"c":90,"h":90.8631,"l":88.205,"n":6224,"o":88.28,"t":"2026-08-03T04:00:00Z","v":247182,"vw":89.832284},{"c":90.88,"h":91.8,"l":89.295,"n":6456,"o":90.03,"t":"2026-08-04T04:00:00Z","v":241106,"vw":90.971111},{"c":90.45,"h":91.1375,"l":90,"n":5842,"o":90.88,"t":"2026-08-05T04:00:00Z","v":210767,"vw":90.488761},{"c":89.16,"h":91.27,"l":89.075,"n":4854,"o":91,"t":"2026-08-06T04:00:00Z","v":170522,"vw":89.499095},{"c":88.92,"h":89.32,"l":87.725,"n":4924,"o":88.66,"t":"2026-08-07T04:00:00Z","v":141868,"vw":88.887423},{"c":88.45,"h":88.92,"l":87.5375,"n":5863,"o":88.4,"t":"2026-08-10T04:00:00Z","v":187076,"vw":88.377971},{"c":89.28,"h":89.96,"l":87.735,"n":6686,"o":88.88,"t":"2026-08-11T04:00:00Z","v":189242,"vw":89.281154},{"c":90.45,"h":90.79,"l":88.93,"n":5555,"o":89.5,"t":"2026-08-12T04:00:00Z","v":186614,"vw":90.386763},{"c":91.53,"h":91.99,"l":90.44,"n":6066,"o":91.37,"t":"2026-08-13T04:00:00Z","v":223237,"vw":91.197362},{"c":91.33,"h":92.08,"l":89.865,"n":5858,"o":91.04,"t":"2026-08-14T04:00:00Z","v":174816,"vw":91.448644},{"c":90.53,"h":91.945,"l":90.285,"n":7999,"o":91.19,"t":"2026-08-17T04:00:00Z","v":169764,"vw":90.764765},{"c":90.02,"h":91.38,"l":89.6725,"n":8694,"o":91.22,"t":"2026-08-18T04:00:00Z","v":265294,"vw":89.987952},{"c":87.78,"h":90.49,"l":87.39,"n":7773,"o":90.37,"t":"2026-08-19T04:00:00Z","v":239620,"vw":88.121129},{"c":87.28,"h":87.92,"l":86.825,"n":6990,"o":87.33,"t":"2026-08-20T04:00:00Z","v":222240,"vw":87.272079},{"c":43.34,"h":44.6307,"l":43.01,"n":10975,"o":43.99,"t":"2026-08-21T04:00:00Z","v":453837,"vw":43.371848},{"c":43.94,"h":44.295,"l":43.38,"n":10047,"o":43.43,"t":"2026-08-24T04:00:00Z","v":528708,"vw":43.882039},{"c":43.13,"h":44.035,"l":42.91,"n":8009,"o":44.02,"t":"2026-08-25T04:00:00Z","v":388389,"vw":43.147868},{"c":43.31,"h":43.41,"l":42.94,"n":9496,"o":43.27,"t":"2026-08-26T04:00:00Z","v":510299,"vw":43.290319},{"c":43.19,"h":43.33,"l":42.3001,"n":7666,"o":42.76,"t":"2026-08-27T04:00:00Z","v":418004,"vw":43.009259},{"c":43.2,"h":43.58,"l":42.97,"n":9080,"o":43.45,"t":"2026-08-28T04:00:00Z","v":510851,"vw":43.215047},{"c":43.04,"h":43.16,"l":42.605,"n":8444,"o":43,"t":"2026-08-31T04:00:00Z","v":456319,"vw":42.985168},{"c":41.53,"h":43.12,"l":41.17,"n":12708,"o":42.96,"t":"2026-09-01T04:00:00Z","v":558802,"vw":41.598731},{"c":42.3,"h":42.7,"l":41.65,"n":10825,"o":41.8,"t":"2026-09-02T04:00:00Z","v":639986,"vw":42.252194},{"c":42.5,"h":43.075,"l":42.315,"n":8135,"o":42.64,"t":"2026-09-03T04:00:00Z","v":358331,"vw":42.550352},{"c":43.13,"h":43.38,"l":42.29,"n":9217,"o":42.29,"t":"2026-09-04T04:00:00Z","v":380163,"vw":43.153676},{"c":42.7,"h":43.11,"l":42.66,"n":10578,"o":43.05,"t":"2026-09-08T04:00:00Z","v":592385,"vw":42.824571},{"c":42.05,"h":42.5,"l":41.535,"n":11255,"o":42.5,"t":"2026-09-09T04:00:00Z","v":670707,"vw":41.942042},{"c":42.34,"h":42.34,"l":41.6,"n":9006,"o":41.93,"t":"2026-09-10T04:00:00Z","v":459785,"vw":42.145215},{"c":42.13,"h":42.93,"l":41.84,"n":9626,"o":42.89,"t":"2026-09-11T04:00:00Z","v":467098,"vw":42.193912},{"c":42.3,"h":42.66,"l":42.01,"n":15333,"o":42.01,"t":"2026-09-14T04:00:00Z","v":774030,"vw":42.324488},{"c":42.33,"h":42.74,"l":42.21,"n":11671,"o":42.44,"t":"2026-09-15T04:00:00Z","v":677866,"vw":42.369001},{"c":41.28,"h":42.41,"l":40.49,"n":15047,"o":42.41,"t":"2026-09-16T04:00:00Z","v":793310,"vw":41.444266},{"c":40.95,"h":41.82,"l":40.78,"n":11656,"o":41.8,"t":"2026-09-17T04:00:00Z","v":532421,"vw":41.025705},{"c":41.45,"h":41.67,"l":40.495,"n":15308,"o":40.8,"t":"2026-09-18T04:00:00Z","v":2164244,"vw":41.381118},{"c":41.92,"h":42.26,"l":41.32,"n":12964,"o":41.59,"t":"2026-09-21T04:00:00Z","v":852473,"vw":41.887794},{"c":41.75,"h":42.33,"l":41.655,"n":14922,"o":42.28,"t":"2026-09-22T04:00:00Z","v":881189,"vw":41.879501},{"c":41.17,"h":41.84,"l":41.16,"n":13163,"o":41.66,"t":"2026-09-23T04:00:00Z","v":733450,"vw":41.418589},{"c":41.25,"h":41.45,"l":40.555,"n":11976,"o":41.35,"t":"2026-09-24T04:00:00Z","v":610444,"vw":41.103889},{"c":41.31,"h":41.72,"l":41.01,"n":12253,"o":41.43,"t":"2026-09-25T04:00:00Z","v":777721,"vw":41.298781},{"c":41.02,"h":41.49,"l":40.65,"n":10504,"o":41.05,"t":"2026-09-28T04:00:00Z","v":579591,"vw":41.060979},{"c":40.08,"h":41.135,"l":40.06,"n":10772,"o":40.83,"t":"2026-09-29T04:00:00Z","v":581820,"vw":40.230811},{"c":39.98,"h":41.445,"l":39.77,"n":10415,"o":40.29,"t":"2026-09-30T04:00:00Z","v":532977,"vw":39.996794},{"c":39.75,"h":39.93,"l":38.72,"n":13003,"o":39.55,"t":"2026-10-01T04:00:00Z","v":625560,"vw":39.510202},{"c":40.15,"h":40.39,"l":39.86,"n":13729,"o":39.95,"t":"2026-10-02T04:00:00Z","v":567138,"vw":40.113018},{"c":39.51,"h":40.12,"l":39.355,"n":11395,"o":40.12,"t":"2026-10-05T04:00:00Z","v":646851,"vw":39.58187},{"c":38.72,"h":39.92,"l":38.64,"n":14037,"o":39.44,"t":"2026-10-06T04:00:00Z","v":925774,"vw":39.078727},{"c":38.18,"h":38.76,"l":37.7918,"n":11071,"o":38.1,"t":"2026-10-07T04:00:00Z","v":622448,"vw":38.239893},{"c":38.6,"h":38.76,"l":37.51,"n":11596,"o":38.24,"t":"2026-10-08T04:00:00Z","v":543981,"vw":38.495112},{"c":38.41,"h":38.59,"l":38.06,"n":7693,"o":38.45,"t":"2026-10-09T04:00:00Z","v":347184,"vw":38.337885},{"c":38.73,"h":39.02,"l":38.22,"n":8611,"o":38.38,"t":"2026-10-12T04:00:00Z","v":406061,"vw":38.761698},{"c":38.57,"h":39.08,"l":38.27,"n":8581,"o":38.94,"t":"2026-10-13T04:00:00Z","v":422162,"vw":38.561033},{"c":38.07,"h":38.23,"l":37.69,"n":12041,"o":38.01,"t":"2026-10-14T04:00:00Z","v":571512,"vw":38.017092},{"c":39.56,"h":39.71,"l":38.395,"n":13960,"o":38.64,"t":"2026-10-15T04:00:00Z","v":878279,"vw":39.335647},{"c":39.36,"h":40.325,"l":39.28,"n":15122,"o":39.85,"t":"2026-10-16T04:00:00Z","v":683291,"vw":39.528729},{"c":38.75,"h":39.4,"l":38.6,"n":9077,"o":39.3,"t":"2026-10-19T04:00:00Z","v":440298,"vw":38.875443},{"c":39.59,"h":40.14,"l":37.98,"n":15916,"o":37.98,"t":"2026-10-20T04:00:00Z","v":1038922,"vw":39.658085},{"c":39.79,"h":39.93,"l":39.44,"n":11433,"o":39.78,"t":"2026-10-21T04:00:00Z","v":571189,"vw":39.741041},{"c":41.3,"h":41.37,"l":39.68,"n":11509,"o":39.68,"t":"2026-10-22T04:00:00Z","v":704916,"vw":41.04787}],"volatilityBars":[{"c":42.13,"h":42.29,"l":42.005,"n":215,"o":42.28,"t":"2026-09-22T13:30:00Z","v":26145,"vw":42.134862},{"c":42.15,"h":42.15,"l":41.8101,"n":463,"o":42.125,"t":"2026-09-22T13:45:00Z","v":17040,"vw":42.008724},{"c":42.2,"h":42.26,"l":42.1,"n":356,"o":42.17,"t":"2026-09-22T14:00:00Z","v":27314,"vw":42.181927},{"c":41.86,"h":42.11,"l":41.86,"n":459,"o":42.07,"t":"2026-09-22T14:15:00Z","v":27108,"vw":42.015769},{"c":41.78,"h":41.9,"l":41.775,"n":443,"o":41.85,"t":"2026-09-22T14:30:00Z","v":20283,"vw":41.820603},{"c":41.76,"h":41.83,"l":41.68,"n":1013,"o":41.75,"t":"2026-09-22T14:45:00Z","v":113827,"vw":41.768876},{"c":41.82,"h":41.87,"l":41.77,"n":462,"o":41.78,"t":"2026-09-22T15:00:00Z","v":14086,"vw":41.805709},{"c":41.82,"h":41.93,"l":41.8,"n":567,"o":41.8,"t":"2026-09-22T15:15:00Z","v":18375,"vw":41.872282},{"c":41.78,"h":41.805,"l":41.655,"n":423,"o":41.805,"t":"2026-09-22T15:30:00Z","v":17567,"vw":41.723806},{"c":41.87,"h":41.91,"l":41.76,"n":251,"o":41.8,"t":"2026-09-22T15:45:00Z","v":13201,"vw":41.799039},{"c":41.96,"h":42.01,"l":41.86,"n":206,"o":41.86,"t":"2026-09-22T16:00:00Z","v":8732,"vw":41.959658},{"c":41.89,"h":42.02,"l":41.89,"n":268,"o":42,"t":"2026-09-22T16:15:00Z","v":13286,"vw":41.982981},{"c":41.92,"h":41.98,"l":41.895,"n":241,"o":41.9,"t":"2026-09-22T16:30:00Z","v":7102,"vw":41.942013},{"c":41.93,"h":41.945,"l":41.88,"n":297,"o":41.92,"t":"2026-09-22T16:45:00Z","v":19235,"vw":41.911209},{"c":41.93,"h":41.98,"l":41.9,"n":420,"o":41.95,"t":"2026-09-22T17:00:00Z","v":13077,"vw":41.94493},{"c":42.09,"h":42.1,"l":41.925,"n":286,"o":41.925,"t":"2026-09-22T17:15:00Z","v":15339,"vw":42.035966},{"c":42.18,"h":42.18,"l":42.1,"n":409,"o":42.12,"t":"2026-09-22T17:30:00Z","v":9898,"vw":42.129401},{"c":42.28,"h":42.33,"l":42.17,"n":530,"o":42.19,"t":"2026-09-22T17:45:00Z","v":19868,"vw":42.223042},{"c":42.18,"h":42.29,"l":42.18,"n":527,"o":42.29,"t":"2026-09-22T18:00:00Z","v":18197,"vw":42.229845},{"c":42.09,"h":42.28,"l":42.08,"n":542,"o":42.18,"t":"2026-09-22T18:15:00Z","v":23975,"vw":42.202822},{"c":41.98,"h":42.11,"l":41.98,"n":388,"o":42.07,"t":"2026-09-22T18:30:00Z","v":12584,"vw":42.038579},{"c":41.95,"h":41.99,"l":41.88,"n":397,"o":41.98,"t":"2026-09-22T18:45:00Z","v":13250,"vw":41.946215},{"c":41.95,"h":41.97,"l":41.91,"n":471,"o":41.94,"t":"2026-09-22T19:00:00Z","v":14875,"vw":41.934697},{"c":41.95,"h":41.97,"l":41.9,"n":515,"o":41.95,"t":"2026-09-22T19:15:00Z","v":13915,"vw":41.942615},{"c":42.02,"h":42.065,"l":41.925,"n":934,"o":41.93,"t":"2026-09-22T19:30:00Z","v":32056,"vw":42.005415},{"c":41.77,"h":42.06,"l":41.75,"n":2635,"o":42.03,"t":"2026-09-22T19:45:00Z","v":142607,"vw":41.869768},{"c":41.75,"h":41.75,"l":41.75,"n":21,"o":41.75,"t":"2026-09-22T20:00:00Z","v":191965,"vw":41.75},{"c":41.5,"h":41.75,"l":41.46,"n":112,"o":41.66,"t":"2026-09-23T13:30:00Z","v":7739,"vw":41.625709},{"c":41.6,"h":41.6,"l":41.39,"n":143,"o":41.5,"t":"2026-09-23T13:45:00Z","v":5187,"vw":41.539616},{"c":41.775,"h":41.82,"l":41.585,"n":259,"o":41.59,"t":"2026-09-23T14:00:00Z","v":14078,"vw":41.719462},{"c":41.79,"h":41.81,"l":41.7,"n":404,"o":41.78,"t":"2026-09-23T14:15:00Z","v":24221,"vw":41.76112},{"c":41.64,"h":41.84,"l":41.64,"n":405,"o":41.83,"t":"2026-09-23T14:30:00Z","v":23840,"vw":41.757964},{"c":41.64,"h":41.72,"l":41.625,"n":186,"o":41.625,"t":"2026-09-23T14:45:00Z","v":12356,"vw":41.682766},{"c":41.77,"h":41.8,"l":41.61,"n":250,"o":41.625,"t":"2026-09-23T15:00:00Z","v":11841,"vw":41.713874},{"c":41.47,"h":41.78,"l":41.47,"n":708,"o":41.74,"t":"2026-09-23T15:15:00Z","v":46973,"vw":41.680833},{"c":41.45,"h":41.495,"l":41.33,"n":412,"o":41.46,"t":"2026-09-23T15:30:00Z","v":14956,"vw":41.429965},{"c":41.435,"h":41.505,"l":41.41,"n":320,"o":41.5,"t":"2026-09-23T15:45:00Z","v":17829,"vw":41.469399},{"c":41.455,"h":41.455,"l":41.39,"n":270,"o":41.45,"t":"2026-09-23T16:00:00Z","v":12081,"vw":41.436737},{"c":41.52,"h":41.54,"l":41.46,"n":302,"o":41.46,"t":"2026-09-23T16:15:00Z","v":14569,"vw":41.51471},{"c":41.555,"h":41.59,"l":41.505,"n":292,"o":41.55,"t":"2026-09-23T16:30:00Z","v":15157,"vw":41.573764},{"c":41.58,"h":41.61,"l":41.55,"n":364,"o":41.58,"t":"2026-09-23T16:45:00Z","v":21753,"vw":41.581464},{"c":41.49,"h":41.59,"l":41.41,"n":608,"o":41.58,"t":"2026-09-23T17:00:00Z","v":28577,"vw":41.489273},{"c":41.525,"h":41.585,"l":41.51,"n":589,"o":41.51,"t":"2026-09-23T17:15:00Z","v":33826,"vw":41.534655},{"c":41.49,"h":41.5251,"l":41.44,"n":461,"o":41.525,"t":"2026-09-23T17:30:00Z","v":19913,"vw":41.494534},{"c":41.535,"h":41.545,"l":41.5,"n":317,"o":41.52,"t":"2026-09-23T17:45:00Z","v":13597,"vw":41.522423},{"c":41.47,"h":41.53,"l":41.47,"n":281,"o":41.53,"t":"2026-09-23T18:00:00Z","v":7025,"vw":41.510588},{"c":41.5,"h":41.5,"l":41.465,"n":260,"o":41.47,"t":"2026-09-23T18:15:00Z","v":11723,"vw":41.489425},{"c":41.365,"h":41.47,"l":41.36,"n":443,"o":41.47,"t":"2026-09-23T18:30:00Z","v":12419,"vw":41.403722},{"c":41.42,"h":41.43,"l":41.38,"n":327,"o":41.38,"t":"2026-09-23T18:45:00Z","v":10458,"vw":41.391843},{"c":41.39,"h":41.48,"l":41.39,"n":458,"o":41.44,"t":"2026-09-23T19:00:00Z","v":18678,"vw":41.439347},{"c":41.39,"h":41.41,"l":41.35,"n":560,"o":41.38,"t":"2026-09-23T19:15:00Z","v":26261,"vw":41.370493},{"c":41.39,"h":41.42,"l":41.32,"n":849,"o":41.39,"t":"2026-09-23T19:30:00Z","v":31882,"vw":41.370985},{"c":41.17,"h":41.4,"l":41.16,"n":1985,"o":41.39,"t":"2026-09-23T19:45:00Z","v":128986,"vw":41.288277},{"c":41.17,"h":41.17,"l":41.17,"n":19,"o":41.17,"t":"2026-09-23T20:00:00Z","v":131230,"vw":41.17},{"c":41.26,"h":41.26,"l":41.26,"n":3,"o":41.26,"t":"2026-09-24T12:15:00Z","v":118,"vw":41.26},{"c":41.25,"h":41.25,"l":41.25,"n":3,"o":41.25,"t":"2026-09-24T12:30:00Z","v":145,"vw":41.25},{"c":41.44,"h":41.47,"l":41.44,"n":3,"o":41.47,"t":"2026-09-24T13:15:00Z","v":305,"vw":41.450135},{"c":41.13,"h":41.45,"l":40.94,"n":433,"o":41.35,"t":"2026-09-24T13:30:00Z","v":16689,"vw":41.262122},{"c":41.15,"h":41.2,"l":41.06,"n":108,"o":41.06,"t":"2026-09-24T13:45:00Z","v":2092,"vw":41.124},{"c":41.045,"h":41.18,"l":41.03,"n":284,"o":41.06,"t":"2026-09-24T14:00:00Z","v":19826,"vw":41.111905},{"c":41,"h":41.145,"l":41,"n":136,"o":41.045,"t":"2026-09-24T14:15:00Z","v":5515,"vw":41.08588},{"c":40.84,"h":41,"l":40.84,"n":229,"o":40.97,"t":"2026-09-24T14:30:00Z","v":8639,"vw":40.940878},{"c":40.73,"h":40.79,"l":40.73,"n":133,"o":40.79,"t":"2026-09-24T14:45:00Z","v":3233,"vw":40.764534},{"c":40.6,"h":40.72,"l":40.6,"n":224,"o":40.72,"t":"2026-09-24T15:00:00Z","v":4876,"vw":40.655073},{"c":40.65,"h":40.65,"l":40.58,"n":421,"o":40.625,"t":"2026-09-24T15:15:00Z","v":16059,"vw":40.618828},{"c":40.61,"h":40.63,"l":40.555,"n":343,"o":40.63,"t":"2026-09-24T15:30:00Z","v":13565,"vw":40.584342},{"c":40.57,"h":40.63,"l":40.56,"n":333,"o":40.615,"t":"2026-09-24T15:45:00Z","v":11599,"vw":40.596333},{"c":40.79,"h":40.79,"l":40.56,"n":205,"o":40.58,"t":"2026-09-24T16:00:00Z","v":12199,"vw":40.667839},{"c":40.965,"h":41.14,"l":40.74,"n":617,"o":40.79,"t":"2026-09-24T16:15:00Z","v":38989,"vw":40.899442},{"c":40.975,"h":41.09,"l":40.9,"n":422,"o":40.93,"t":"2026-09-24T16:30:00Z","v":13273,"vw":40.979597},{"c":40.89,"h":41.06,"l":40.865,"n":416,"o":40.98,"t":"2026-09-24T16:45:00Z","v":12776,"vw":40.961145},{"c":40.94,"h":40.96,"l":40.82,"n":248,"o":40.855,"t":"2026-09-24T17:00:00Z","v":8171,"vw":40.901449},{"c":40.95,"h":40.97,"l":40.9041,"n":218,"o":40.915,"t":"2026-09-24T17:15:00Z","v":12226,"vw":40.939509},{"c":40.91,"h":40.98,"l":40.9,"n":235,"o":40.96,"t":"2026-09-24T17:30:00Z","v":14534,"vw":40.945863},{"c":40.99,"h":40.99,"l":40.89,"n":256,"o":40.9,"t":"2026-09-24T17:45:00Z","v":5961,"vw":40.931788},{"c":40.96,"h":41.01,"l":40.87,"n":377,"o":41.01,"t":"2026-09-24T18:00:00Z","v":19702,"vw":40.925142},{"c":41.05,"h":41.08,"l":40.97,"n":438,"o":40.97,"t":"2026-09-24T18:15:00Z","v":21108,"vw":41.031913},{"c":41.115,"h":41.1775,"l":41.005,"n":474,"o":41.08,"t":"2026-09-24T18:30:00Z","v":12431,"vw":41.101385},{"c":41.045,"h":41.105,"l":41.015,"n":425,"o":41.105,"t":"2026-09-24T18:45:00Z","v":12832,"vw":41.047309},{"c":41.08,"h":41.115,"l":41.04,"n":388,"o":41.04,"t":"2026-09-24T19:00:00Z","v":13256,"vw":41.0832},{"c":41.15,"h":41.16,"l":41.06,"n":446,"o":41.08,"t":"2026-09-24T19:15:00Z","v":12466,"vw":41.120196},{"c":41.34,"h":41.34,"l":41.16,"n":767,"o":41.18,"t":"2026-09-24T19:30:00Z","v":21727,"vw":41.228636},{"c":41.27,"h":41.43,"l":41.24,"n":2058,"o":41.325,"t":"2026-09-24T19:45:00Z","v":99860,"vw":41.316208},{"c":41.25,"h":41.28,"l":41.25,"n":34,"o":41.28,"t":"2026-09-24T20:00:00Z","v":161187,"vw":41.250324},{"c":41.72,"h":41.72,"l":41.43,"n":81,"o":41.43,"t":"2026-09-25T13:30:00Z","v":5701,"vw":41.549531},{"c":41.53,"h":41.595,"l":41.32,"n":72,"o":41.595,"t":"2026-09-25T13:45:00Z","v":2288,"vw":41.487345},{"c":41.41,"h":41.41,"l":41.27,"n":266,"o":41.41,"t":"2026-09-25T14:00:00Z","v":15425,"vw":41.342357},{"c":41.29,"h":41.45,"l":41.28,"n":266,"o":41.45,"t":"2026-09-25T14:15:00Z","v":12498,"vw":41.349785},{"c":41.22,"h":41.35,"l":41.22,"n":283,"o":41.2932,"t":"2026-09-25T14:30:00Z","v":10005,"vw":41.313821},{"c":41.07,"h":41.25,"l":41.05,"n":394,"o":41.23,"t":"2026-09-25T14:45:00Z","v":11017,"vw":41.186848},{"c":41.16,"h":41.19,"l":41.05,"n":441,"o":41.07,"t":"2026-09-25T15:00:00Z","v":14633,"vw":41.113239},{"c":41.07,"h":41.17,"l":41.04,"n":272,"o":41.14,"t":"2026-09-25T15:15:00Z","v":7722,"vw":41.107095},{"c":41.0799,"h":41.16,"l":41.03,"n":561,"o":41.11,"t":"2026-09-25T15:30:00Z","v":20696,"vw":41.081355},{"c":41.2,"h":41.21,"l":41.01,"n":304,"o":41.01,"t":"2026-09-25T15:45:00Z","v":11519,"vw":41.114271},{"c":41.47,"h":41.49,"l":41.21,"n":782,"o":41.24,"t":"2026-09-25T16:00:00Z","v":32977,"vw":41.384833},{"c":41.35,"h":41.47,"l":41.33,"n":333,"o":41.46,"t":"2026-09-25T16:15:00Z","v":12712,"vw":41.387915},{"c":41.352,"h":41.41,"l":41.3,"n":172,"o":41.37,"t":"2026-09-25T16:30:00Z","v":6202,"vw":41.358716},{"c":41.31,"h":41.37,"l":41.31,"n":119,"o":41.37,"t":"2026-09-25T16:45:00Z","v":3627,"vw":41.322915},{"c":41.37,"h":41.379,"l":41.32,"n":203,"o":41.32,"t":"2026-09-25T17:00:00Z","v":6866,"vw":41.352074},{"c":41.41,"h":41.429,"l":41.3439,"n":287,"o":41.37,"t":"2026-09-25T17:15:00Z","v":8614,"vw":41.38272},{"c":41.295,"h":41.4,"l":41.295,"n":129,"o":41.4,"t":"2026-09-25T17:30:00Z","v":2907,"vw":41.339686},{"c":41.34,"h":41.34,"l":41.275,"n":252,"o":41.299,"t":"2026-09-25T17:45:00Z","v":7095,"vw":41.293806},{"c":41.3062,"h":41.34,"l":41.27,"n":247,"o":41.34,"t":"2026-09-25T18:00:00Z","v":5389,"vw":41.307025},{"c":41.245,"h":41.3,"l":41.245,"n":343,"o":41.295,"t":"2026-09-25T18:15:00Z","v":12382,"vw":41.284085},{"c":41.2,"h":41.25,"l":41.2,"n":308,"o":41.24,"t":"2026-09-25T18:30:00Z","v":6137,"vw":41.229707},{"c":41.24,"h":41.255,"l":41.21,"n":393,"o":41.22,"t":"2026-09-25T18:45:00Z","v":9425,"vw":41.230581},{"c":41.26,"h":41.27,"l":41.2,"n":312,"o":41.24,"t":"2026-09-25T19:00:00Z","v":9369,"vw":41.226825},{"c":41.27,"h":41.32,"l":41.26,"n":478,"o":41.26,"t":"2026-09-25T19:15:00Z","v":16873,"vw":41.286961},{"c":41.33,"h":41.34,"l":41.215,"n":691,"o":41.27,"t":"2026-09-25T19:30:00Z","v":27154,"vw":41.288317},{"c":41.31,"h":41.37,"l":41.235,"n":2506,"o":41.33,"t":"2026-09-25T19:45:00Z","v":141354,"vw":41.286409},{"c":41.31,"h":41.31,"l":41.29,"n":34,"o":41.29,"t":"2026-09-25T20:00:00Z","v":335051,"vw":41.309994},{"c":40.935,"h":41.49,"l":40.935,"n":57,"o":41.05,"t":"2026-09-28T13:30:00Z","v":9626,"vw":41.187835},{"c":40.88,"h":41.06,"l":40.88,"n":250,"o":40.95,"t":"2026-09-28T13:45:00Z","v":12068,"vw":40.970758},{"c":41.14,"h":41.2,"l":40.95,"n":236,"o":40.95,"t":"2026-09-28T14:00:00Z","v":7629,"vw":41.111943},{"c":41.055,"h":41.16,"l":41,"n":122,"o":41.145,"t":"2026-09-28T14:15:00Z","v":3874,"vw":41.094},{"c":41.06,"h":41.06,"l":40.96,"n":186,"o":41.045,"t":"2026-09-28T14:30:00Z","v":5680,"vw":41.005311},{"c":40.75,"h":40.98,"l":40.75,"n":81,"o":40.98,"t":"2026-09-28T14:45:00Z","v":2331,"vw":40.914231},{"c":40.725,"h":40.795,"l":40.65,"n":196,"o":40.77,"t":"2026-09-28T15:00:00Z","v":6306,"vw":40.74488},{"c":40.75,"h":40.8,"l":40.72,"n":269,"o":40.72,"t":"2026-09-28T15:15:00Z","v":9786,"vw":40.764262},{"c":40.8,"h":40.84,"l":40.76,"n":366,"o":40.78,"t":"2026-09-28T15:30:00Z","v":14632,"vw":40.783884},{"c":40.93,"h":40.95,"l":40.8,"n":375,"o":40.8,"t":"2026-09-28T15:45:00Z","v":16403,"vw":40.854373},{"c":40.905,"h":40.995,"l":40.88,"n":274,"o":40.965,"t":"2026-09-28T16:00:00Z","v":12416,"vw":40.935816},{"c":41.13,"h":41.22,"l":40.915,"n":394,"o":40.94,"t":"2026-09-28T16:15:00Z","v":14368,"vw":40.998523},{"c":40.98,"h":41.135,"l":40.98,"n":191,"o":41.135,"t":"2026-09-28T16:30:00Z","v":9319,"vw":41.06599},{"c":41.06,"h":41.115,"l":40.96,"n":230,"o":41,"t":"2026-09-28T16:45:00Z","v":11389,"vw":40.997727},{"c":41.2,"h":41.35,"l":41.07,"n":462,"o":41.07,"t":"2026-09-28T17:00:00Z","v":18457,"vw":41.228778},{"c":41.19,"h":41.24,"l":41.17,"n":186,"o":41.19,"t":"2026-09-28T17:15:00Z","v":6304,"vw":41.20274},{"c":41.44,"h":41.47,"l":41.205,"n":240,"o":41.205,"t":"2026-09-28T17:30:00Z","v":16014,"vw":41.35883},{"c":41.33,"h":41.49,"l":41.33,"n":395,"o":41.49,"t":"2026-09-28T17:45:00Z","v":19902,"vw":41.400964},{"c":41.33,"h":41.35,"l":41.315,"n":254,"o":41.32,"t":"2026-09-28T18:00:00Z","v":10221,"vw":41.331164},{"c":41.355,"h":41.405,"l":41.31,"n":437,"o":41.32,"t":"2026-09-28T18:15:00Z","v":19379,"vw":41.366654},{"c":41.28,"h":41.34,"l":41.23,"n":277,"o":41.34,"t":"2026-09-28T18:30:00Z","v":5918,"vw":41.277802},{"c":41.24,"h":41.28,"l":41.22,"n":355,"o":41.26,"t":"2026-09-28T18:45:00Z","v":9561,"vw":41.240151},{"c":41.08,"h":41.22,"l":41.08,"n":306,"o":41.22,"t":"2026-09-28T19:00:00Z","v":9545,"vw":41.1637},{"c":41.115,"h":41.13,"l":41.05,"n":313,"o":41.07,"t":"2026-09-28T19:15:00Z","v":7998,"vw":41.083152},{"c":41.07,"h":41.12,"l":41.05,"n":648,"o":41.11,"t":"2026-09-28T19:30:00Z","v":21841,"vw":41.08285},{"c":41.05,"h":41.12,"l":40.94,"n":1625,"o":41.05,"t":"2026-09-28T19:45:00Z","v":87296,"vw":41.025168},{"c":41.02,"h":41.02,"l":41.02,"n":26,"o":41.02,"t":"2026-09-28T20:00:00Z","v":186660,"vw":41.02},{"c":41.115,"h":41.135,"l":40.73,"n":84,"o":40.83,"t":"2026-09-29T13:30:00Z","v":5485,"vw":41.014884},{"c":40.7112,"h":40.885,"l":40.7112,"n":84,"o":40.87,"t":"2026-09-29T13:45:00Z","v":2328,"vw":40.845266},{"c":40.7,"h":40.82,"l":40.61,"n":199,"o":40.82,"t":"2026-09-29T14:00:00Z","v":12717,"vw":40.761897},{"c":40.58,"h":40.75,"l":40.52,"n":300,"o":40.66,"t":"2026-09-29T14:15:00Z","v":13299,"vw":40.65685},{"c":40.56,"h":40.63,"l":40.47,"n":387,"o":40.59,"t":"2026-09-29T14:30:00Z","v":14530,"vw":40.527119},{"c":40.53,"h":40.63,"l":40.525,"n":271,"o":40.55,"t":"2026-09-29T14:45:00Z","v":9063,"vw":40.5735},{"c":40.35,"h":40.56,"l":40.35,"n":351,"o":40.53,"t":"2026-09-29T15:00:00Z","v":12361,"vw":40.473747},{"c":40.44,"h":40.44,"l":40.335,"n":326,"o":40.37,"t":"2026-09-29T15:15:00Z","v":12438,"vw":40.384912},{"c":40.4,"h":40.47,"l":40.34,"n":390,"o":40.44,"t":"2026-09-29T15:30:00Z","v":16697,"vw":40.427086},{"c":40.38,"h":40.435,"l":40.37,"n":231,"o":40.39,"t":"2026-09-29T15:45:00Z","v":9939,"vw":40.41339},{"c":40.235,"h":40.38,"l":40.235,"n":392,"o":40.36,"t":"2026-09-29T16:00:00Z","v":17549,"vw":40.321116},{"c":40.18,"h":40.24,"l":40.13,"n":250,"o":40.24,"t":"2026-09-29T16:15:00Z","v":7055,"vw":40.171964},{"c":40.23,"h":40.23,"l":40.17,"n":238,"o":40.19,"t":"2026-09-29T16:30:00Z","v":6009,"vw":40.201425},{"c":40.25,"h":40.3,"l":40.245,"n":118,"o":40.285,"t":"2026-09-29T16:45:00Z","v":3306,"vw":40.280312},{"c":40.15,"h":40.225,"l":40.125,"n":196,"o":40.22,"t":"2026-09-29T17:00:00Z","v":5079,"vw":40.181364},{"c":40.18,"h":40.21,"l":40.13,"n":310,"o":40.13,"t":"2026-09-29T17:15:00Z","v":15371,"vw":40.186065},{"c":40.24,"h":40.24,"l":40.19,"n":215,"o":40.19,"t":"2026-09-29T17:30:00Z","v":8010,"vw":40.213338},{"c":40.1,"h":40.253,"l":40.08,"n":212,"o":40.253,"t":"2026-09-29T17:45:00Z","v":10179,"vw":40.196103},{"c":40.14,"h":40.17,"l":40.06,"n":512,"o":40.1,"t":"2026-09-29T18:00:00Z","v":19983,"vw":40.13119},{"c":40.19,"h":40.225,"l":40.16,"n":382,"o":40.16,"t":"2026-09-29T18:15:00Z","v":14690,"vw":40.208035},{"c":40.26,"h":40.27,"l":40.21,"n":249,"o":40.21,"t":"2026-09-29T18:30:00Z","v":8080,"vw":40.235152},{"c":40.22,"h":40.255,"l":40.18,"n":294,"o":40.25,"t":"2026-09-29T18:45:00Z","v":9625,"vw":40.227816},{"c":40.27,"h":40.27,"l":40.2,"n":242,"o":40.215,"t":"2026-09-29T19:00:00Z","v":8537,"vw":40.239968},{"c":40.26,"h":40.26,"l":40.215,"n":324,"o":40.24,"t":"2026-09-29T19:15:00Z","v":9916,"vw":40.229182},{"c":40.275,"h":40.28,"l":40.22,"n":522,"o":40.26,"t":"2026-09-29T19:30:00Z","v":16458,"vw":40.258708},{"c":40.07,"h":40.27,"l":40.07,"n":1861,"o":40.27,"t":"2026-09-29T19:45:00Z","v":95265,"vw":40.173453},{"c":41,"h":41.01,"l":40.08,"n":111,"o":40.11,"t":"2026-09-29T20:00:00Z","v":196309,"vw":40.124788},{"c":40.08,"h":40.08,"l":40.08,"n":1,"o":40.08,"t":"2026-09-29T20:30:00Z","v":100,"vw":40.08},{"c":40.34,"h":41.445,"l":39.985,"n":347,"o":40.29,"t":"2026-09-30T13:30:00Z","v":27346,"vw":40.34335},{"c":40.03,"h":40.27,"l":40.03,"n":148,"o":40.27,"t":"2026-09-30T13:45:00Z","v":6133,"vw":40.192701},{"c":40.25,"h":40.26,"l":40.02,"n":249,"o":40.055,"t":"2026-09-30T14:00:00Z","v":10441,"vw":40.145845},{"c":40.1,"h":40.2,"l":40.1,"n":168,"o":40.17,"t":"2026-09-30T14:15:00Z","v":4420,"vw":40.158777},{"c":40.12,"h":40.14,"l":40.02,"n":190,"o":40.02,"t":"2026-09-30T14:30:00Z","v":5238,"vw":40.093895},{"c":40.105,"h":40.16,"l":40.08,"n":141,"o":40.12,"t":"2026-09-30T14:45:00Z","v":3662,"vw":40.122022},{"c":40.085,"h":40.13,"l":40.04,"n":212,"o":40.13,"t":"2026-09-30T15:00:00Z","v":5181,"vw":40.082028},{"c":39.95,"h":40.1,"l":39.95,"n":214,"o":40.09,"t":"2026-09-30T15:15:00Z","v":4963,"vw":40.040302},{"c":39.95,"h":39.96,"l":39.86,"n":295,"o":39.95,"t":"2026-09-30T15:30:00Z","v":12554,"vw":39.917971},{"c":40,"h":40,"l":39.955,"n":237,"o":39.96,"t":"2026-09-30T15:45:00Z","v":11455,"vw":39.976681},{"c":40.04,"h":40.08,"l":40.03,"n":314,"o":40.07,"t":"2026-09-30T16:00:00Z","v":12410,"vw":40.041904},{"c":39.89,"h":40.04,"l":39.89,"n":289,"o":40.03,"t":"2026-09-30T16:15:00Z","v":11772,"vw":39.969544},{"c":39.91,"h":39.925,"l":39.87,"n":265,"o":39.885,"t":"2026-09-30T16:30:00Z","v":11243,"vw":39.908408},{"c":39.84,"h":39.88,"l":39.84,"n":220,"o":39.88,"t":"2026-09-30T16:45:00Z","v":6235,"vw":39.868407},{"c":39.85,"h":39.86,"l":39.835,"n":145,"o":39.835,"t":"2026-09-30T17:00:00Z","v":3256,"vw":39.849764},{"c":39.8341,"h":39.85,"l":39.78,"n":316,"o":39.85,"t":"2026-09-30T17:15:00Z","v":12637,"vw":39.811448},{"c":39.93,"h":39.935,"l":39.85,"n":216,"o":39.85,"t":"2026-09-30T17:30:00Z","v":8541,"vw":39.882992},{"c":39.895,"h":39.95,"l":39.88,"n":107,"o":39.935,"t":"2026-09-30T17:45:00Z","v":3283,"vw":39.901277},{"c":39.85,"h":39.9,"l":39.84,"n":227,"o":39.89,"t":"2026-09-30T18:00:00Z","v":6071,"vw":39.865219},{"c":39.79,"h":39.84,"l":39.77,"n":271,"o":39.84,"t":"2026-09-30T18:15:00Z","v":9117,"vw":39.811013},{"c":39.85,"h":39.86,"l":39.81,"n":306,"o":39.81,"t":"2026-09-30T18:30:00Z","v":8914,"vw":39.821993},{"c":39.8,"h":39.83,"l":39.775,"n":298,"o":39.83,"t":"2026-09-30T18:45:00Z","v":9831,"vw":39.797374},{"c":39.865,"h":39.87,"l":39.7882,"n":342,"o":39.81,"t":"2026-09-30T19:00:00Z","v":12247,"vw":39.815398},{"c":39.9,"h":39.935,"l":39.88,"n":411,"o":39.88,"t":"2026-09-30T19:15:00Z","v":14649,"vw":39.915914},{"c":40.1,"h":40.1,"l":39.92,"n":601,"o":39.92,"t":"2026-09-30T19:30:00Z","v":22084,"vw":40.021427},{"c":39.96,"h":40.11,"l":39.94,"n":1733,"o":40.11,"t":"2026-09-30T19:45:00Z","v":82461,"vw":40.014872},{"c":39.98,"h":39.98,"l":39.98,"n":37,"o":39.98,"t":"2026-09-30T20:00:00Z","v":174304,"vw":39.98},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-09-30T20:30:00Z","v":100,"vw":39.98},{"c":39.88,"h":39.94,"l":39.88,"n":2,"o":39.94,"t":"2026-10-01T13:15:00Z","v":300,"vw":39.92},{"c":39.2,"h":39.93,"l":39.18,"n":176,"o":39.55,"t":"2026-10-01T13:30:00Z","v":13124,"vw":39.481309},{"c":39.22,"h":39.42,"l":39.147,"n":238,"o":39.21,"t":"2026-10-01T13:45:00Z","v":9201,"vw":39.256829},{"c":38.8,"h":39.26,"l":38.75,"n":357,"o":39.25,"t":"2026-10-01T14:00:00Z","v":14549,"vw":38.979381},{"c":38.78,"h":38.93,"l":38.75,"n":327,"o":38.93,"t":"2026-10-01T14:15:00Z","v":11127,"vw":38.851415},{"c":38.9,"h":38.91,"l":38.72,"n":339,"o":38.79,"t":"2026-10-01T14:30:00Z","v":9945,"vw":38.801942},{"c":38.89,"h":38.92,"l":38.79,"n":456,"o":38.86,"t":"2026-10-01T14:45:00Z","v":12133,"vw":38.846996},{"c":38.85,"h":38.89,"l":38.765,"n":642,"o":38.83,"t":"2026-10-01T15:00:00Z","v":18121,"vw":38.822192},{"c":38.88,"h":38.925,"l":38.84,"n":308,"o":38.86,"t":"2026-10-01T15:15:00Z","v":12662,"vw":38.897533},{"c":39.01,"h":39.01,"l":38.81,"n":799,"o":38.89,"t":"2026-10-01T15:30:00Z","v":31401,"vw":38.862781},{"c":39.1101,"h":39.17,"l":39.0087,"n":352,"o":39.0087,"t":"2026-10-01T15:45:00Z","v":17514,"vw":39.066309},{"c":39.32,"h":39.37,"l":39.175,"n":224,"o":39.18,"t":"2026-10-01T16:00:00Z","v":8697,"vw":39.29909},{"c":39.38,"h":39.44,"l":39.26,"n":306,"o":39.29,"t":"2026-10-01T16:15:00Z","v":11119,"vw":39.348418},{"c":39.5,"h":39.5,"l":39.38,"n":233,"o":39.38,"t":"2026-10-01T16:30:00Z","v":9987,"vw":39.428083},{"c":39.4161,"h":39.56,"l":39.4161,"n":282,"o":39.47,"t":"2026-10-01T16:45:00Z","v":9942,"vw":39.48684},{"c":39.46,"h":39.58,"l":39.45,"n":278,"o":39.46,"t":"2026-10-01T17:00:00Z","v":10626,"vw":39.509563},{"c":39.6,"h":39.66,"l":39.44,"n":455,"o":39.44,"t":"2026-10-01T17:15:00Z","v":21626,"vw":39.600421},{"c":39.68,"h":39.7,"l":39.6,"n":349,"o":39.6,"t":"2026-10-01T17:30:00Z","v":10725,"vw":39.62937},{"c":39.56,"h":39.65,"l":39.56,"n":294,"o":39.64,"t":"2026-10-01T17:45:00Z","v":7855,"vw":39.618066},{"c":39.45,"h":39.52,"l":39.36,"n":535,"o":39.51,"t":"2026-10-01T18:00:00Z","v":26543,"vw":39.455973},{"c":39.545,"h":39.59,"l":39.435,"n":424,"o":39.45,"t":"2026-10-01T18:15:00Z","v":20035,"vw":39.494324},{"c":39.55,"h":39.63,"l":39.545,"n":241,"o":39.55,"t":"2026-10-01T18:30:00Z","v":9914,"vw":39.571897},{"c":39.56,"h":39.56,"l":39.515,"n":304,"o":39.54,"t":"2026-10-01T18:45:00Z","v":9861,"vw":39.53197},{"c":39.61,"h":39.65,"l":39.55,"n":483,"o":39.57,"t":"2026-10-01T19:00:00Z","v":18741,"vw":39.60764},{"c":39.7,"h":39.7,"l":39.6,"n":432,"o":39.6,"t":"2026-10-01T19:15:00Z","v":12503,"vw":39.649426},{"c":39.685,"h":39.74,"l":39.61,"n":798,"o":39.74,"t":"2026-10-01T19:30:00Z","v":25496,"vw":39.682808},{"c":39.76,"h":39.83,"l":39.68,"n":1821,"o":39.68,"t":"2026-10-01T19:45:00Z","v":85902,"vw":39.766621},{"c":39.75,"h":39.75,"l":39.75,"n":26,"o":39.75,"t":"2026-10-01T20:00:00Z","v":155518,"vw":39.75},{"c":40.11,"h":40.39,"l":39.95,"n":257,"o":39.95,"t":"2026-10-02T13:30:00Z","v":23229,"vw":40.055096},{"c":39.925,"h":40.34,"l":39.89,"n":513,"o":40.105,"t":"2026-10-02T13:45:00Z","v":16154,"vw":40.119822},{"c":40.05,"h":40.17,"l":39.86,"n":508,"o":39.88,"t":"2026-10-02T14:00:00Z","v":19123,"vw":39.926918},{"c":40.21,"h":40.27,"l":40.1,"n":191,"o":40.15,"t":"2026-10-02T14:15:00Z","v":4520,"vw":40.198937},{"c":40.19,"h":40.225,"l":40.1,"n":177,"o":40.21,"t":"2026-10-02T14:30:00Z","v":4214,"vw":40.163},{"c":40.16,"h":40.28,"l":40.16,"n":508,"o":40.23,"t":"2026-10-02T14:45:00Z","v":11800,"vw":40.220939},{"c":40,"h":40.155,"l":39.99,"n":475,"o":40.15,"t":"2026-10-02T15:00:00Z","v":14217,"vw":40.069341},{"c":40.04,"h":40.04,"l":39.88,"n":354,"o":39.97,"t":"2026-10-02T15:15:00Z","v":8476,"vw":39.945656},{"c":40.05,"h":40.09,"l":40,"n":301,"o":40.02,"t":"2026-10-02T15:30:00Z","v":7146,"vw":40.049549},{"c":40.01,"h":40.04,"l":39.99,"n":177,"o":40.02,"t":"2026-10-02T15:45:00Z","v":4741,"vw":40.01677},{"c":40.01,"h":40.03,"l":39.89,"n":470,"o":40.03,"t":"2026-10-02T16:00:00Z","v":14090,"vw":39.976078},{"c":40,"h":40.04,"l":39.98,"n":216,"o":39.99,"t":"2026-10-02T16:15:00Z","v":7495,"vw":39.998127},{"c":40,"h":40.03,"l":39.99,"n":187,"o":40.03,"t":"2026-10-02T16:30:00Z","v":7090,"vw":40.016922},{"c":40.03,"h":40.08,"l":39.98,"n":464,"o":40.005,"t":"2026-10-02T16:45:00Z","v":17826,"vw":40.013898},{"c":40.01,"h":40.1,"l":40.01,"n":307,"o":40.04,"t":"2026-10-02T17:00:00Z","v":7226,"vw":40.0628},{"c":39.97,"h":40.105,"l":39.95,"n":327,"o":40.06,"t":"2026-10-02T17:15:00Z","v":11625,"vw":40.003242},{"c":40.02,"h":40.065,"l":40,"n":234,"o":40,"t":"2026-10-02T17:30:00Z","v":8959,"vw":40.022332},{"c":40.06,"h":40.065,"l":39.96,"n":329,"o":40.01,"t":"2026-10-02T17:45:00Z","v":7190,"vw":40.027715},{"c":40.04,"h":40.08,"l":40.03,"n":372,"o":40.06,"t":"2026-10-02T18:00:00Z","v":11893,"vw":40.050632},{"c":40,"h":40.055,"l":39.97,"n":396,"o":40.055,"t":"2026-10-02T18:15:00Z","v":10150,"vw":39.997483},{"c":40.07,"h":40.075,"l":40.02,"n":404,"o":40.02,"t":"2026-10-02T18:30:00Z","v":9502,"vw":40.047002},{"c":40.06,"h":40.105,"l":40.045,"n":478,"o":40.06,"t":"2026-10-02T18:45:00Z","v":11202,"vw":40.07597},{"c":40.12,"h":40.14,"l":40.05,"n":476,"o":40.07,"t":"2026-10-02T19:00:00Z","v":11211,"vw":40.097341},{"c":40.2,"h":40.23,"l":40.1,"n":543,"o":40.14,"t":"2026-10-02T19:15:00Z","v":15162,"vw":40.155524},{"c":40.27,"h":40.33,"l":40.2,"n":842,"o":40.21,"t":"2026-10-02T19:30:00Z","v":24279,"vw":40.25261},{"c":40.17,"h":40.295,"l":40.105,"n":1918,"o":40.27,"t":"2026-10-02T19:45:00Z","v":77405,"vw":40.185549},{"c":40.15,"h":40.15,"l":40.15,"n":29,"o":40.15,"t":"2026-10-02T20:00:00Z","v":167722,"vw":40.15},{"c":39.635,"h":40.12,"l":39.635,"n":123,"o":40.12,"t":"2026-10-05T13:30:00Z","v":7795,"vw":39.943235},{"c":39.67,"h":39.695,"l":39.475,"n":182,"o":39.695,"t":"2026-10-05T13:45:00Z","v":31566,"vw":39.507688},{"c":39.835,"h":39.845,"l":39.355,"n":341,"o":39.54,"t":"2026-10-05T14:00:00Z","v":18946,"vw":39.533564},{"c":39.85,"h":40.03,"l":39.7501,"n":388,"o":39.845,"t":"2026-10-05T14:15:00Z","v":14193,"vw":39.946719},{"c":39.87,"h":39.96,"l":39.85,"n":301,"o":39.9125,"t":"2026-10-05T14:30:00Z","v":7599,"vw":39.881157},{"c":39.84,"h":39.92,"l":39.81,"n":185,"o":39.89,"t":"2026-10-05T14:45:00Z","v":5890,"vw":39.847657},{"c":39.79,"h":39.84,"l":39.765,"n":288,"o":39.84,"t":"2026-10-05T15:00:00Z","v":9563,"vw":39.800093},{"c":39.76,"h":39.8,"l":39.73,"n":276,"o":39.79,"t":"2026-10-05T15:15:00Z","v":6856,"vw":39.766572},{"c":39.77,"h":39.77,"l":39.715,"n":264,"o":39.76,"t":"2026-10-05T15:30:00Z","v":7137,"vw":39.746201},{"c":39.77,"h":39.795,"l":39.725,"n":275,"o":39.76,"t":"2026-10-05T15:45:00Z","v":5710,"vw":39.746726},{"c":39.8,"h":39.8,"l":39.71,"n":307,"o":39.75,"t":"2026-10-05T16:00:00Z","v":6656,"vw":39.735119},{"c":39.775,"h":39.795,"l":39.76,"n":142,"o":39.79,"t":"2026-10-05T16:15:00Z","v":2604,"vw":39.777857},{"c":39.84,"h":39.84,"l":39.72,"n":213,"o":39.77,"t":"2026-10-05T16:30:00Z","v":6696,"vw":39.780858},{"c":39.83,"h":39.85,"l":39.8,"n":231,"o":39.85,"t":"2026-10-05T16:45:00Z","v":5210,"vw":39.834667},{"c":39.78,"h":39.82,"l":39.78,"n":176,"o":39.805,"t":"2026-10-05T17:00:00Z","v":6456,"vw":39.792002},{"c":39.8,"h":39.8,"l":39.77,"n":230,"o":39.78,"t":"2026-10-05T17:15:00Z","v":6932,"vw":39.780506},{"c":39.85,"h":39.85,"l":39.76,"n":236,"o":39.76,"t":"2026-10-05T17:30:00Z","v":6541,"vw":39.806551},{"c":39.81,"h":39.84,"l":39.8,"n":229,"o":39.84,"t":"2026-10-05T17:45:00Z","v":4315,"vw":39.815923},{"c":39.745,"h":39.84,"l":39.745,"n":294,"o":39.83,"t":"2026-10-05T18:00:00Z","v":6815,"vw":39.793462},{"c":39.7801,"h":39.81,"l":39.74,"n":193,"o":39.77,"t":"2026-10-05T18:15:00Z","v":5539,"vw":39.764614},{"c":39.8,"h":39.82,"l":39.78,"n":210,"o":39.785,"t":"2026-10-05T18:30:00Z","v":4484,"vw":39.798563},{"c":39.795,"h":39.795,"l":39.76,"n":281,"o":39.78,"t":"2026-10-05T18:45:00Z","v":9295,"vw":39.78217},{"c":39.89,"h":39.89,"l":39.82,"n":416,"o":39.82,"t":"2026-10-05T19:00:00Z","v":8761,"vw":39.84017},{"c":39.88,"h":39.92,"l":39.83,"n":401,"o":39.9,"t":"2026-10-05T19:15:00Z","v":10887,"vw":39.881778},{"c":39.7086,"h":39.875,"l":39.67,"n":731,"o":39.85,"t":"2026-10-05T19:30:00Z","v":23378,"vw":39.76051},{"c":39.5,"h":39.69,"l":39.48,"n":2274,"o":39.69,"t":"2026-10-05T19:45:00Z","v":134538,"vw":39.549052},{"c":39.51,"h":39.55,"l":39.51,"n":31,"o":39.54,"t":"2026-10-05T20:00:00Z","v":258989,"vw":39.510062},{"c":38.91,"h":39.2,"l":38.3,"n":39,"o":39.2,"t":"2026-10-06T11:30:00Z","v":3047,"vw":38.806907},{"c":38.99,"h":38.99,"l":38.99,"n":6,"o":38.99,"t":"2026-10-06T11:45:00Z","v":203,"vw":38.99},{"c":39.435,"h":39.92,"l":39.185,"n":107,"o":39.44,"t":"2026-10-06T13:30:00Z","v":18756,"vw":39.6537},{"c":39.515,"h":39.6,"l":39.41,"n":122,"o":39.41,"t":"2026-10-06T13:45:00Z","v":3730,"vw":39.531909},{"c":39.61,"h":39.73,"l":39.47,"n":341,"o":39.53,"t":"2026-10-06T14:00:00Z","v":22291,"vw":39.669053},{"c":39.45,"h":39.6,"l":39.45,"n":423,"o":39.595,"t":"2026-10-06T14:15:00Z","v":32853,"vw":39.514494},{"c":39.5,"h":39.565,"l":39.45,"n":253,"o":39.465,"t":"2026-10-06T14:30:00Z","v":27185,"vw":39.529453},{"c":39.53,"h":39.61,"l":39.5,"n":255,"o":39.5,"t":"2026-10-06T14:45:00Z","v":15428,"vw":39.57407},{"c":39.68,"h":39.69,"l":39.57,"n":327,"o":39.57,"t":"2026-10-06T15:00:00Z","v":10757,"vw":39.616625},{"c":39.7199,"h":39.7199,"l":39.61,"n":410,"o":39.69,"t":"2026-10-06T15:15:00Z","v":18958,"vw":39.65183},{"c":39.68,"h":39.68,"l":39.61,"n":124,"o":39.68,"t":"2026-10-06T15:30:00Z","v":3702,"vw":39.647918},{"c":39.6,"h":39.675,"l":39.59,"n":208,"o":39.675,"t":"2026-10-06T15:45:00Z","v":10010,"vw":39.625},{"c":39.56,"h":39.645,"l":39.55,"n":405,"o":39.6,"t":"2026-10-06T16:00:00Z","v":28740,"vw":39.593339},{"c":39.48,"h":39.555,"l":39.48,"n":378,"o":39.55,"t":"2026-10-06T16:15:00Z","v":19348,"vw":39.528613},{"c":39.575,"h":39.575,"l":39.47,"n":228,"o":39.47,"t":"2026-10-06T16:30:00Z","v":6875,"vw":39.502035},{"c":39.51,"h":39.57,"l":39.48,"n":182,"o":39.57,"t":"2026-10-06T16:45:00Z","v":4688,"vw":39.51119},{"c":39.54,"h":39.565,"l":39.49,"n":168,"o":39.49,"t":"2026-10-06T17:00:00Z","v":5999,"vw":39.510176},{"c":39.455,"h":39.53,"l":39.4061,"n":374,"o":39.52,"t":"2026-10-06T17:15:00Z","v":28829,"vw":39.460028},{"c":39.4,"h":39.4525,"l":39.36,"n":499,"o":39.43,"t":"2026-10-06T17:30:00Z","v":28944,"vw":39.422463},{"c":39.3,"h":39.38,"l":39.24,"n":376,"o":39.38,"t":"2026-10-06T17:45:00Z","v":18987,"vw":39.284598},{"c":39.22,"h":39.35,"l":39.22,"n":336,"o":39.32,"t":"2026-10-06T18:00:00Z","v":12052,"vw":39.308337},{"c":39.015,"h":39.2,"l":39.01,"n":412,"o":39.2,"t":"2026-10-06T18:15:00Z","v":12385,"vw":39.087046},{"c":38.895,"h":39.065,"l":38.895,"n":585,"o":39.02,"t":"2026-10-06T18:30:00Z","v":21869,"vw":39.010745},{"c":38.92,"h":38.935,"l":38.87,"n":463,"o":38.905,"t":"2026-10-06T18:45:00Z","v":15119,"vw":38.895013},{"c":38.99,"h":39,"l":38.89,"n":426,"o":38.91,"t":"2026-10-06T19:00:00Z","v":17465,"vw":38.93482},{"c":39.05,"h":39.06,"l":38.97,"n":705,"o":39.01,"t":"2026-10-06T19:15:00Z","v":22653,"vw":39.010555},{"c":38.76,"h":39.07,"l":38.75,"n":1492,"o":39.07,"t":"2026-10-06T19:30:00Z","v":85336,"vw":38.888868},{"c":38.72,"h":38.81,"l":38.64,"n":2766,"o":38.76,"t":"2026-10-06T19:45:00Z","v":172374,"vw":38.731073},{"c":39.48,"h":39.48,"l":38.72,"n":31,"o":38.72,"t":"2026-10-06T20:00:00Z","v":160851,"vw":38.721002},{"c":38.55,"h":38.55,"l":38.55,"n":1,"o":38.55,"t":"2026-10-07T13:00:00Z","v":100,"vw":38.55},{"c":38.05,"h":38.76,"l":37.945,"n":179,"o":38.1,"t":"2026-10-07T13:30:00Z","v":13426,"vw":38.082047},{"c":38.06,"h":38.1,"l":37.7918,"n":322,"o":38.1,"t":"2026-10-07T13:45:00Z","v":24653,"vw":37.973869},{"c":38.18,"h":38.28,"l":38.04,"n":168,"o":38.04,"t":"2026-10-07T14:00:00Z","v":11371,"vw":38.167243},{"c":38.2,"h":38.21,"l":38.09,"n":261,"o":38.18,"t":"2026-10-07T14:15:00Z","v":15581,"vw":38.160208},{"c":38.27,"h":38.33,"l":38.21,"n":319,"o":38.21,"t":"2026-10-07T14:30:00Z","v":13637,"vw":38.268027},{"c":38.2,"h":38.295,"l":38.16,"n":743,"o":38.285,"t":"2026-10-07T14:45:00Z","v":47389,"vw":38.213485},{"c":38.28,"h":38.34,"l":38.14,"n":464,"o":38.21,"t":"2026-10-07T15:00:00Z","v":27438,"vw":38.246392},{"c":38.335,"h":38.335,"l":38.25,"n":354,"o":38.26,"t":"2026-10-07T15:15:00Z","v":13498,"vw":38.275696},{"c":38.26,"h":38.35,"l":38.22,"n":454,"o":38.3221,"t":"2026-10-07T15:30:00Z","v":19473,"vw":38.288933},{"c":38.32,"h":38.32,"l":38.23,"n":464,"o":38.28,"t":"2026-10-07T15:45:00Z","v":15119,"vw":38.273998},{"c":38.26,"h":38.3,"l":38.205,"n":221,"o":38.26,"t":"2026-10-07T16:00:00Z","v":7450,"vw":38.249311},{"c":38.32,"h":38.33,"l":38.255,"n":199,"o":38.255,"t":"2026-10-07T16:15:00Z","v":6960,"vw":38.297288},{"c":38.35,"h":38.35,"l":38.3,"n":153,"o":38.3,"t":"2026-10-07T16:30:00Z","v":6576,"vw":38.308166},{"c":38.44,"h":38.44,"l":38.33,"n":233,"o":38.38,"t":"2026-10-07T16:45:00Z","v":9098,"vw":38.377199},{"c":38.48,"h":38.48,"l":38.37,"n":248,"o":38.38,"t":"2026-10-07T17:00:00Z","v":10592,"vw":38.403833},{"c":38.495,"h":38.545,"l":38.47,"n":352,"o":38.48,"t":"2026-10-07T17:15:00Z","v":12567,"vw":38.508679},{"c":38.47,"h":38.48,"l":38.38,"n":283,"o":38.48,"t":"2026-10-07T17:30:00Z","v":14236,"vw":38.415049},{"c":38.435,"h":38.48,"l":38.42,"n":411,"o":38.465,"t":"2026-10-07T17:45:00Z","v":33311,"vw":38.445727},{"c":38.45,"h":38.47,"l":38.43,"n":227,"o":38.44,"t":"2026-10-07T18:00:00Z","v":8840,"vw":38.452624},{"c":38.445,"h":38.5,"l":38.44,"n":230,"o":38.45,"t":"2026-10-07T18:15:00Z","v":8052,"vw":38.461205},{"c":38.415,"h":38.46,"l":38.39,"n":296,"o":38.46,"t":"2026-10-07T18:30:00Z","v":9493,"vw":38.428484},{"c":38.38,"h":38.415,"l":38.36,"n":276,"o":38.415,"t":"2026-10-07T18:45:00Z","v":10240,"vw":38.382064},{"c":38.35,"h":38.41,"l":38.34,"n":291,"o":38.39,"t":"2026-10-07T19:00:00Z","v":11864,"vw":38.369424},{"c":38.36,"h":38.36,"l":38.305,"n":411,"o":38.35,"t":"2026-10-07T19:15:00Z","v":21585,"vw":38.316083},{"c":38.305,"h":38.36,"l":38.27,"n":596,"o":38.36,"t":"2026-10-07T19:30:00Z","v":25138,"vw":38.29589},{"c":38.18,"h":38.305,"l":38.17,"n":1637,"o":38.305,"t":"2026-10-07T19:45:00Z","v":98544,"vw":38.223217},{"c":38.18,"h":38.18,"l":38.18,"n":37,"o":38.18,"t":"2026-10-07T20:00:00Z","v":108528,"vw":38.18},{"c":38.04,"h":38.24,"l":37.51,"n":162,"o":38.24,"t":"2026-10-08T13:30:00Z","v":9559,"vw":37.910618},{"c":38.18,"h":38.29,"l":38.1175,"n":110,"o":38.1175,"t":"2026-10-08T13:45:00Z","v":4985,"vw":38.239288},{"c":38.355,"h":38.355,"l":38.245,"n":150,"o":38.255,"t":"2026-10-08T14:00:00Z","v":5660,"vw":38.299921},{"c":38.225,"h":38.31,"l":38.21,"n":263,"o":38.27,"t":"2026-10-08T14:15:00Z","v":8637,"vw":38.249711},{"c":38.27,"h":38.3,"l":38.21,"n":197,"o":38.28,"t":"2026-10-08T14:30:00Z","v":7240,"vw":38.25138},{"c":38.06,"h":38.2484,"l":38.05,"n":269,"o":38.2484,"t":"2026-10-08T14:45:00Z","v":11609,"vw":38.130242},{"c":37.96,"h":38.07,"l":37.96,"n":308,"o":38.06,"t":"2026-10-08T15:00:00Z","v":14330,"vw":38.025754},{"c":37.96,"h":37.98,"l":37.91,"n":307,"o":37.95,"t":"2026-10-08T15:15:00Z","v":14841,"vw":37.938369},{"c":38.06,"h":38.06,"l":37.92,"n":276,"o":37.95,"t":"2026-10-08T15:30:00Z","v":8747,"vw":38.021127},{"c":38.045,"h":38.12,"l":38.045,"n":179,"o":38.05,"t":"2026-10-08T15:45:00Z","v":5533,"vw":38.082252},{"c":38.12,"h":38.15,"l":38.06,"n":195,"o":38.1,"t":"2026-10-08T16:00:00Z","v":6035,"vw":38.113329},{"c":38.185,"h":38.34,"l":38.14,"n":231,"o":38.15,"t":"2026-10-08T16:15:00Z","v":10592,"vw":38.271598},{"c":38.24,"h":38.24,"l":38.135,"n":168,"o":38.16,"t":"2026-10-08T16:30:00Z","v":5151,"vw":38.195437},{"c":38.39,"h":38.39,"l":38.2,"n":301,"o":38.24,"t":"2026-10-08T16:45:00Z","v":10995,"vw":38.291865},{"c":38.61,"h":38.63,"l":38.38,"n":364,"o":38.38,"t":"2026-10-08T17:00:00Z","v":11714,"vw":38.523674},{"c":38.58,"h":38.76,"l":38.51,"n":591,"o":38.62,"t":"2026-10-08T17:15:00Z","v":26869,"vw":38.579144},{"c":38.69,"h":38.72,"l":38.565,"n":401,"o":38.61,"t":"2026-10-08T17:30:00Z","v":15831,"vw":38.660987},{"c":38.645,"h":38.7,"l":38.6,"n":375,"o":38.69,"t":"2026-10-08T17:45:00Z","v":11001,"vw":38.648396},{"c":38.71,"h":38.745,"l":38.675,"n":299,"o":38.7,"t":"2026-10-08T18:00:00Z","v":6253,"vw":38.712945},{"c":38.64,"h":38.715,"l":38.615,"n":223,"o":38.715,"t":"2026-10-08T18:15:00Z","v":8227,"vw":38.679286},{"c":38.59,"h":38.665,"l":38.59,"n":404,"o":38.64,"t":"2026-10-08T18:30:00Z","v":9885,"vw":38.631957},{"c":38.58,"h":38.65,"l":38.58,"n":247,"o":38.61,"t":"2026-10-08T18:45:00Z","v":7032,"vw":38.618846},{"c":38.6199,"h":38.64,"l":38.56,"n":440,"o":38.595,"t":"2026-10-08T19:00:00Z","v":14244,"vw":38.591128},{"c":38.635,"h":38.7,"l":38.595,"n":615,"o":38.595,"t":"2026-10-08T19:15:00Z","v":14972,"vw":38.645417},{"c":38.57,"h":38.68,"l":38.52,"n":957,"o":38.635,"t":"2026-10-08T19:30:00Z","v":36441,"vw":38.612956},{"c":38.6,"h":38.635,"l":38.49,"n":2216,"o":38.56,"t":"2026-10-08T19:45:00Z","v":102187,"vw":38.57177},{"c":38.6,"h":38.6,"l":38.6,"n":37,"o":38.6,"t":"2026-10-08T20:00:00Z","v":131699,"vw":38.6},{"c":38.33,"h":38.59,"l":38.18,"n":85,"o":38.45,"t":"2026-10-09T13:30:00Z","v":10933,"vw":38.428968},{"c":38.26,"h":38.34,"l":38.1102,"n":68,"o":38.34,"t":"2026-10-09T13:45:00Z","v":2754,"vw":38.200773},{"c":38.12,"h":38.26,"l":38.06,"n":143,"o":38.26,"t":"2026-10-09T14:00:00Z","v":6916,"vw":38.215856},{"c":38.23,"h":38.23,"l":38.085,"n":126,"o":38.085,"t":"2026-10-09T14:15:00Z","v":5975,"vw":38.172088},{"c":38.15,"h":38.23,"l":38.11,"n":152,"o":38.23,"t":"2026-10-09T14:30:00Z","v":4648,"vw":38.146282},{"c":38.22,"h":38.27,"l":38.145,"n":195,"o":38.15,"t":"2026-10-09T14:45:00Z","v":18169,"vw":38.167306},{"c":38.3,"h":38.3,"l":38.23,"n":149,"o":38.2316,"t":"2026-10-09T15:00:00Z","v":6814,"vw":38.263061},{"c":38.22,"h":38.305,"l":38.21,"n":169,"o":38.305,"t":"2026-10-09T15:15:00Z","v":3981,"vw":38.256034},{"c":38.18,"h":38.2,"l":38.1,"n":264,"o":38.2,"t":"2026-10-09T15:30:00Z","v":7882,"vw":38.160469},{"c":38.14,"h":38.22,"l":38.14,"n":67,"o":38.17,"t":"2026-10-09T15:45:00Z","v":1674,"vw":38.172222},{"c":38.24,"h":38.24,"l":38.15,"n":156,"o":38.15,"t":"2026-10-09T16:00:00Z","v":5470,"vw":38.18783},{"c":38.275,"h":38.32,"l":38.24,"n":107,"o":38.24,"t":"2026-10-09T16:15:00Z","v":3053,"vw":38.272211},{"c":38.3,"h":38.36,"l":38.24,"n":138,"o":38.26,"t":"2026-10-09T16:30:00Z","v":5969,"vw":38.275182},{"c":38.33,"h":38.33,"l":38.3,"n":47,"o":38.31,"t":"2026-10-09T16:45:00Z","v":995,"vw":38.30969},{"c":38.26,"h":38.29,"l":38.24,"n":304,"o":38.29,"t":"2026-10-09T17:00:00Z","v":8611,"vw":38.267601},{"c":38.275,"h":38.2851,"l":38.24,"n":236,"o":38.28,"t":"2026-10-09T17:15:00Z","v":8980,"vw":38.270066},{"c":38.36,"h":38.38,"l":38.3,"n":127,"o":38.3,"t":"2026-10-09T17:30:00Z","v":3161,"vw":38.332856},{"c":38.33,"h":38.36,"l":38.32,"n":195,"o":38.36,"t":"2026-10-09T17:45:00Z","v":4302,"vw":38.341264},{"c":38.23,"h":38.33,"l":38.23,"n":296,"o":38.33,"t":"2026-10-09T18:00:00Z","v":9042,"vw":38.295281},{"c":38.19,"h":38.24,"l":38.18,"n":162,"o":38.24,"t":"2026-10-09T18:15:00Z","v":4936,"vw":38.199381},{"c":38.24,"h":38.25,"l":38.21,"n":164,"o":38.21,"t":"2026-10-09T18:30:00Z","v":3775,"vw":38.21945},{"c":38.31,"h":38.33,"l":38.22,"n":260,"o":38.22,"t":"2026-10-09T18:45:00Z","v":9171,"vw":38.277756},{"c":38.31,"h":38.39,"l":38.31,"n":178,"o":38.36,"t":"2026-10-09T19:00:00Z","v":7387,"vw":38.33898},{"c":38.33,"h":38.34,"l":38.28,"n":265,"o":38.3,"t":"2026-10-09T19:15:00Z","v":9831,"vw":38.307516},{"c":38.3,"h":38.35,"l":38.3,"n":457,"o":38.35,"t":"2026-10-09T19:30:00Z","v":15527,"vw":38.320081},{"c":38.455,"h":38.49,"l":38.31,"n":1091,"o":38.31,"t":"2026-10-09T19:45:00Z","v":42831,"vw":38.409687},{"c":38.41,"h":38.41,"l":38.41,"n":32,"o":38.41,"t":"2026-10-09T20:00:00Z","v":117131,"vw":38.41},{"c":38.55,"h":38.55,"l":38.55,"n":3,"o":38.55,"t":"2026-10-12T10:45:00Z","v":209,"vw":38.55},{"c":38.53,"h":38.66,"l":38.22,"n":125,"o":38.38,"t":"2026-10-12T13:30:00Z","v":8277,"vw":38.4581},{"c":38.39,"h":38.47,"l":38.34,"n":53,"o":38.47,"t":"2026-10-12T13:45:00Z","v":1588,"vw":38.382506},{"c":38.48,"h":38.53,"l":38.39,"n":194,"o":38.39,"t":"2026-10-12T14:00:00Z","v":5598,"vw":38.486694},{"c":38.44,"h":38.4699,"l":38.38,"n":186,"o":38.43,"t":"2026-10-12T14:15:00Z","v":7101,"vw":38.43326},{"c":38.515,"h":38.52,"l":38.42,"n":124,"o":38.445,"t":"2026-10-12T14:30:00Z","v":3346,"vw":38.479539},{"c":38.6,"h":38.62,"l":38.54,"n":165,"o":38.54,"t":"2026-10-12T14:45:00Z","v":4663,"vw":38.589367},{"c":38.59,"h":38.63,"l":38.535,"n":119,"o":38.57,"t":"2026-10-12T15:00:00Z","v":3450,"vw":38.567004},{"c":38.69,"h":38.71,"l":38.64,"n":105,"o":38.64,"t":"2026-10-12T15:15:00Z","v":2603,"vw":38.6825},{"c":38.77,"h":38.77,"l":38.73,"n":80,"o":38.73,"t":"2026-10-12T15:30:00Z","v":2026,"vw":38.756201},{"c":38.7,"h":38.74,"l":38.69,"n":219,"o":38.74,"t":"2026-10-12T15:45:00Z","v":6349,"vw":38.718627},{"c":38.83,"h":38.85,"l":38.72,"n":167,"o":38.72,"t":"2026-10-12T16:00:00Z","v":8688,"vw":38.766005},{"c":38.875,"h":38.9,"l":38.83,"n":135,"o":38.83,"t":"2026-10-12T16:15:00Z","v":4320,"vw":38.85655},{"c":38.96,"h":39.02,"l":38.9,"n":273,"o":38.9,"t":"2026-10-12T16:30:00Z","v":11149,"vw":38.965144},{"c":38.93,"h":38.98,"l":38.93,"n":173,"o":38.98,"t":"2026-10-12T16:45:00Z","v":6324,"vw":38.941666},{"c":38.9,"h":38.92,"l":38.87,"n":238,"o":38.92,"t":"2026-10-12T17:00:00Z","v":6755,"vw":38.895774},{"c":38.88,"h":38.94,"l":38.88,"n":240,"o":38.915,"t":"2026-10-12T17:15:00Z","v":8153,"vw":38.914372},{"c":38.87,"h":38.895,"l":38.82,"n":243,"o":38.87,"t":"2026-10-12T17:30:00Z","v":13001,"vw":38.855539},{"c":38.94,"h":38.945,"l":38.86,"n":187,"o":38.88,"t":"2026-10-12T17:45:00Z","v":6615,"vw":38.906186},{"c":38.825,"h":38.94,"l":38.825,"n":283,"o":38.94,"t":"2026-10-12T18:00:00Z","v":8833,"vw":38.871797},{"c":38.87,"h":38.87,"l":38.8,"n":253,"o":38.825,"t":"2026-10-12T18:15:00Z","v":8226,"vw":38.835435},{"c":38.85,"h":38.89,"l":38.85,"n":126,"o":38.89,"t":"2026-10-12T18:30:00Z","v":3332,"vw":38.868175},{"c":38.8513,"h":38.89,"l":38.84,"n":241,"o":38.85,"t":"2026-10-12T18:45:00Z","v":9208,"vw":38.857658},{"c":38.91,"h":38.92,"l":38.88,"n":326,"o":38.88,"t":"2026-10-12T19:00:00Z","v":12582,"vw":38.892437},{"c":38.86,"h":38.89,"l":38.82,"n":430,"o":38.89,"t":"2026-10-12T19:15:00Z","v":18791,"vw":38.856487},{"c":38.72,"h":38.87,"l":38.72,"n":594,"o":38.85,"t":"2026-10-12T19:30:00Z","v":34281,"vw":38.825969},{"c":38.74,"h":38.79,"l":38.64,"n":1429,"o":38.73,"t":"2026-10-12T19:45:00Z","v":62058,"vw":38.722885},{"c":38.73,"h":38.73,"l":38.73,"n":30,"o":38.73,"t":"2026-10-12T20:00:00Z","v":117353,"vw":38.73},{"c":38.82,"h":38.82,"l":38.8,"n":3,"o":38.8,"t":"2026-10-13T09:30:00Z","v":390,"vw":38.810591},{"c":38.99,"h":38.99,"l":38.99,"n":1,"o":38.99,"t":"2026-10-13T10:30:00Z","v":128,"vw":38.99},{"c":39.08,"h":39.08,"l":38.94,"n":13,"o":38.94,"t":"2026-10-13T13:30:00Z","v":3836,"vw":38.979167},{"c":38.43,"h":38.965,"l":38.43,"n":71,"o":38.965,"t":"2026-10-13T13:45:00Z","v":2025,"vw":38.703286},{"c":38.355,"h":38.445,"l":38.27,"n":116,"o":38.44,"t":"2026-10-13T14:00:00Z","v":4260,"vw":38.382546},{"c":38.555,"h":38.555,"l":38.39,"n":91,"o":38.39,"t":"2026-10-13T14:15:00Z","v":2595,"vw":38.468017},{"c":38.62,"h":38.64,"l":38.525,"n":333,"o":38.6,"t":"2026-10-13T14:30:00Z","v":22666,"vw":38.58394},{"c":38.6,"h":38.6,"l":38.5101,"n":121,"o":38.56,"t":"2026-10-13T14:45:00Z","v":5864,"vw":38.572813},{"c":38.66,"h":38.68,"l":38.59,"n":176,"o":38.59,"t":"2026-10-13T15:00:00Z","v":4330,"vw":38.637904},{"c":38.675,"h":38.7,"l":38.6401,"n":145,"o":38.66,"t":"2026-10-13T15:15:00Z","v":6786,"vw":38.674214},{"c":38.68,"h":38.71,"l":38.65,"n":161,"o":38.65,"t":"2026-10-13T15:30:00Z","v":4562,"vw":38.682192},{"c":38.605,"h":38.65,"l":38.57,"n":268,"o":38.65,"t":"2026-10-13T15:45:00Z","v":12167,"vw":38.59266},{"c":38.445,"h":38.59,"l":38.44,"n":310,"o":38.59,"t":"2026-10-13T16:00:00Z","v":8249,"vw":38.499882},{"c":38.495,"h":38.495,"l":38.495,"n":21,"o":38.495,"t":"2026-10-13T16:15:00Z","v":417,"vw":38.495},{"c":38.47,"h":38.47,"l":38.41,"n":84,"o":38.425,"t":"2026-10-13T16:30:00Z","v":3049,"vw":38.436686},{"c":38.49,"h":38.49,"l":38.46,"n":116,"o":38.47,"t":"2026-10-13T16:45:00Z","v":3146,"vw":38.479232},{"c":38.45,"h":38.46,"l":38.43,"n":203,"o":38.46,"t":"2026-10-13T17:00:00Z","v":4679,"vw":38.447529},{"c":38.485,"h":38.5196,"l":38.45,"n":181,"o":38.47,"t":"2026-10-13T17:15:00Z","v":5826,"vw":38.47879},{"c":38.53,"h":38.53,"l":38.46,"n":256,"o":38.5,"t":"2026-10-13T17:30:00Z","v":10688,"vw":38.490649},{"c":38.46,"h":38.53,"l":38.43,"n":221,"o":38.53,"t":"2026-10-13T17:45:00Z","v":6693,"vw":38.467621},{"c":38.54,"h":38.59,"l":38.44,"n":271,"o":38.44,"t":"2026-10-13T18:00:00Z","v":11068,"vw":38.536136},{"c":38.53,"h":38.5651,"l":38.51,"n":230,"o":38.51,"t":"2026-10-13T18:15:00Z","v":7297,"vw":38.546396},{"c":38.51,"h":38.5699,"l":38.51,"n":192,"o":38.545,"t":"2026-10-13T18:30:00Z","v":6576,"vw":38.5375},{"c":38.545,"h":38.545,"l":38.455,"n":255,"o":38.5,"t":"2026-10-13T18:45:00Z","v":8410,"vw":38.497297},{"c":38.52,"h":38.545,"l":38.4874,"n":278,"o":38.545,"t":"2026-10-13T19:00:00Z","v":7143,"vw":38.515746},{"c":38.55,"h":38.57,"l":38.52,"n":258,"o":38.52,"t":"2026-10-13T19:15:00Z","v":7115,"vw":38.546078},{"c":38.5,"h":38.58,"l":38.5,"n":588,"o":38.53,"t":"2026-10-13T19:30:00Z","v":19183,"vw":38.545469},{"c":38.535,"h":38.65,"l":38.5,"n":1591,"o":38.5,"t":"2026-10-13T19:45:00Z","v":92449,"vw":38.549576},{"c":38.57,"h":38.57,"l":38.57,"n":27,"o":38.57,"t":"2026-10-13T20:00:00Z","v":130105,"vw":38.57},{"c":38.54,"h":38.54,"l":38.54,"n":2,"o":38.54,"t":"2026-10-14T09:45:00Z","v":178,"vw":38.54},{"c":38.31,"h":38.31,"l":38.31,"n":3,"o":38.31,"t":"2026-10-14T10:45:00Z","v":172,"vw":38.31},{"c":38.57,"h":38.57,"l":38.57,"n":2,"o":38.57,"t":"2026-10-14T11:00:00Z","v":101,"vw":38.57},{"c":37.87,"h":38.095,"l":37.735,"n":299,"o":38.01,"t":"2026-10-14T13:30:00Z","v":24440,"vw":37.922816},{"c":37.77,"h":37.905,"l":37.69,"n":480,"o":37.84,"t":"2026-10-14T13:45:00Z","v":20074,"vw":37.778919},{"c":37.8837,"h":37.8837,"l":37.73,"n":354,"o":37.81,"t":"2026-10-14T14:00:00Z","v":12096,"vw":37.811132},{"c":38.02,"h":38.04,"l":37.76,"n":278,"o":37.81,"t":"2026-10-14T14:15:00Z","v":8553,"vw":37.894603},{"c":38.12,"h":38.15,"l":38.01,"n":357,"o":38.02,"t":"2026-10-14T14:30:00Z","v":11160,"vw":38.079351},{"c":38.17,"h":38.17,"l":38.04,"n":346,"o":38.1,"t":"2026-10-14T14:45:00Z","v":10751,"vw":38.106187},{"c":38.06,"h":38.14,"l":38.04,"n":364,"o":38.14,"t":"2026-10-14T15:00:00Z","v":13243,"vw":38.073852},{"c":38.08,"h":38.12,"l":38.04,"n":235,"o":38.04,"t":"2026-10-14T15:15:00Z","v":8294,"vw":38.090532},{"c":38.15,"h":38.2,"l":38.11,"n":301,"o":38.11,"t":"2026-10-14T15:30:00Z","v":8791,"vw":38.163693},{"c":38.23,"h":38.23,"l":38.15,"n":328,"o":38.15,"t":"2026-10-14T15:45:00Z","v":8546,"vw":38.200623},{"c":38.11,"h":38.22,"l":38.105,"n":342,"o":38.22,"t":"2026-10-14T16:00:00Z","v":10232,"vw":38.137347},{"c":38.03,"h":38.12,"l":37.99,"n":360,"o":38.11,"t":"2026-10-14T16:15:00Z","v":13567,"vw":38.048732},{"c":38,"h":38.06,"l":38,"n":379,"o":38.04,"t":"2026-10-14T16:30:00Z","v":11185,"vw":38.038035},{"c":37.98,"h":38,"l":37.94,"n":229,"o":37.99,"t":"2026-10-14T16:45:00Z","v":7210,"vw":37.972415},{"c":37.87,"h":37.99,"l":37.87,"n":234,"o":37.965,"t":"2026-10-14T17:00:00Z","v":7413,"vw":37.915063},{"c":37.92,"h":37.94,"l":37.86,"n":329,"o":37.87,"t":"2026-10-14T17:15:00Z","v":8536,"vw":37.907102},{"c":37.865,"h":37.945,"l":37.865,"n":322,"o":37.91,"t":"2026-10-14T17:30:00Z","v":11921,"vw":37.913145},{"c":37.85,"h":37.895,"l":37.84,"n":224,"o":37.88,"t":"2026-10-14T17:45:00Z","v":8913,"vw":37.869288},{"c":37.89,"h":37.92,"l":37.84,"n":383,"o":37.86,"t":"2026-10-14T18:00:00Z","v":13635,"vw":37.875385},{"c":37.96,"h":37.96,"l":37.885,"n":332,"o":37.885,"t":"2026-10-14T18:15:00Z","v":10376,"vw":37.925872},{"c":37.9,"h":37.96,"l":37.87,"n":383,"o":37.96,"t":"2026-10-14T18:30:00Z","v":15070,"vw":37.904998},{"c":37.93,"h":37.935,"l":37.9,"n":241,"o":37.91,"t":"2026-10-14T18:45:00Z","v":9231,"vw":37.915896},{"c":38.04,"h":38.04,"l":37.905,"n":440,"o":37.93,"t":"2026-10-14T19:00:00Z","v":17179,"vw":37.968361},{"c":38.05,"h":38.055,"l":37.98,"n":586,"o":38.015,"t":"2026-10-14T19:15:00Z","v":21692,"vw":38.019619},{"c":38.01,"h":38.05,"l":37.93,"n":659,"o":38.05,"t":"2026-10-14T19:30:00Z","v":20467,"vw":37.980845},{"c":38.07,"h":38.16,"l":37.94,"n":1937,"o":38.01,"t":"2026-10-14T19:45:00Z","v":101438,"vw":38.064497},{"c":38.25,"h":38.45,"l":38.07,"n":44,"o":38.07,"t":"2026-10-14T20:00:00Z","v":137615,"vw":38.071057},{"c":38.37,"h":38.37,"l":38.09,"n":3,"o":38.11,"t":"2026-10-14T22:00:00Z","v":800,"vw":38.1275},{"c":38.46,"h":38.46,"l":38.46,"n":1,"o":38.46,"t":"2026-10-14T22:15:00Z","v":100,"vw":38.46},{"c":38.11,"h":38.54,"l":38.09,"n":5,"o":38.09,"t":"2026-10-14T22:30:00Z","v":314,"vw":38.246667},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-10-15T08:15:00Z","v":600,"vw":38.12},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-10-15T08:45:00Z","v":500,"vw":38.09},{"c":38.55,"h":38.55,"l":38.55,"n":1,"o":38.55,"t":"2026-10-15T12:15:00Z","v":114,"vw":38.55},{"c":38.21,"h":38.31,"l":38.21,"n":11,"o":38.31,"t":"2026-10-15T12:45:00Z","v":1979,"vw":38.226667},{"c":38.595,"h":38.75,"l":38.395,"n":309,"o":38.64,"t":"2026-10-15T13:30:00Z","v":33634,"vw":38.604053},{"c":38.72,"h":38.88,"l":38.53,"n":319,"o":38.55,"t":"2026-10-15T13:45:00Z","v":18343,"vw":38.69609},{"c":38.95,"h":39.02,"l":38.63,"n":648,"o":38.765,"t":"2026-10-15T14:00:00Z","v":38542,"vw":38.832869},{"c":39.05,"h":39.0775,"l":38.86,"n":496,"o":38.95,"t":"2026-10-15T14:15:00Z","v":25013,"vw":38.978439},{"c":39.32,"h":39.38,"l":39.09,"n":548,"o":39.09,"t":"2026-10-15T14:30:00Z","v":22527,"vw":39.250291},{"c":39.18,"h":39.29,"l":39.105,"n":569,"o":39.28,"t":"2026-10-15T14:45:00Z","v":26121,"vw":39.197775},{"c":39.12,"h":39.3,"l":39.12,"n":534,"o":39.18,"t":"2026-10-15T15:00:00Z","v":24477,"vw":39.219342},{"c":38.97,"h":39.14,"l":38.97,"n":391,"o":39.12,"t":"2026-10-15T15:15:00Z","v":15781,"vw":39.054013},{"c":38.945,"h":39.057604,"l":38.945,"n":344,"o":38.985,"t":"2026-10-15T15:30:00Z","v":14146,"vw":39.005405},{"c":38.99,"h":39,"l":38.9,"n":225,"o":38.96,"t":"2026-10-15T15:45:00Z","v":9790,"vw":38.975507},{"c":39.015,"h":39.075,"l":38.985,"n":263,"o":38.99,"t":"2026-10-15T16:00:00Z","v":11815,"vw":39.025681},{"c":39.07,"h":39.08,"l":38.98,"n":289,"o":39.04,"t":"2026-10-15T16:15:00Z","v":9971,"vw":39.041133},{"c":39.045,"h":39.08,"l":39.02,"n":214,"o":39.07,"t":"2026-10-15T16:30:00Z","v":8943,"vw":39.052709},{"c":39.16,"h":39.165,"l":39.035,"n":232,"o":39.035,"t":"2026-10-15T16:45:00Z","v":13008,"vw":39.121077},{"c":39.225,"h":39.24,"l":39.165,"n":314,"o":39.165,"t":"2026-10-15T17:00:00Z","v":11184,"vw":39.214983},{"c":39.245,"h":39.28,"l":39.185,"n":329,"o":39.2,"t":"2026-10-15T17:15:00Z","v":13940,"vw":39.22953},{"c":39.225,"h":39.315,"l":39.225,"n":300,"o":39.265,"t":"2026-10-15T17:30:00Z","v":9533,"vw":39.276472},{"c":39.19,"h":39.255,"l":39.175,"n":440,"o":39.22,"t":"2026-10-15T17:45:00Z","v":28333,"vw":39.209189},{"c":39.21,"h":39.21,"l":39.15,"n":274,"o":39.185,"t":"2026-10-15T18:00:00Z","v":12008,"vw":39.182189},{"c":39.28,"h":39.3,"l":39.22,"n":311,"o":39.22,"t":"2026-10-15T18:15:00Z","v":10820,"vw":39.276772},{"c":39.275,"h":39.31,"l":39.25,"n":450,"o":39.285,"t":"2026-10-15T18:30:00Z","v":24516,"vw":39.272273},{"c":39.29,"h":39.335,"l":39.26,"n":497,"o":39.275,"t":"2026-10-15T18:45:00Z","v":19463,"vw":39.292976},{"c":39.31,"h":39.32,"l":39.279,"n":471,"o":39.29,"t":"2026-10-15T19:00:00Z","v":19060,"vw":39.296694},{"c":39.475,"h":39.49,"l":39.3,"n":646,"o":39.31,"t":"2026-10-15T19:15:00Z","v":27117,"vw":39.407038},{"c":39.535,"h":39.6,"l":39.47,"n":930,"o":39.47,"t":"2026-10-15T19:30:00Z","v":35080,"vw":39.529129},{"c":39.59,"h":39.71,"l":39.43,"n":2930,"o":39.53,"t":"2026-10-15T19:45:00Z","v":176595,"vw":39.630055},{"c":39.56,"h":39.56,"l":39.56,"n":36,"o":39.56,"t":"2026-10-15T20:00:00Z","v":205777,"vw":39.56},{"c":39.56,"h":39.56,"l":39.56,"n":2,"o":39.56,"t":"2026-10-15T20:30:00Z","v":200,"vw":39.56},{"c":40.24,"h":40.325,"l":39.79,"n":250,"o":39.85,"t":"2026-10-16T13:30:00Z","v":23164,"vw":39.946534},{"c":40.02,"h":40.27,"l":40.01,"n":504,"o":40.27,"t":"2026-10-16T13:45:00Z","v":17440,"vw":40.090989},{"c":39.935,"h":40.08,"l":39.89,"n":368,"o":39.985,"t":"2026-10-16T14:00:00Z","v":12168,"vw":39.975681},{"c":40.01,"h":40.09,"l":39.92,"n":409,"o":39.935,"t":"2026-10-16T14:15:00Z","v":11945,"vw":39.99246},{"c":39.9,"h":40.09,"l":39.87,"n":476,"o":40.09,"t":"2026-10-16T14:30:00Z","v":19677,"vw":39.933269},{"c":39.92,"h":39.99,"l":39.835,"n":461,"o":39.9,"t":"2026-10-16T14:45:00Z","v":16429,"vw":39.906453},{"c":40.13,"h":40.19,"l":39.96,"n":439,"o":39.965,"t":"2026-10-16T15:00:00Z","v":16502,"vw":40.112589},{"c":39.935,"h":40.18,"l":39.935,"n":377,"o":40.18,"t":"2026-10-16T15:15:00Z","v":10362,"vw":40.042904},{"c":39.855,"h":39.95,"l":39.85,"n":300,"o":39.935,"t":"2026-10-16T15:30:00Z","v":9694,"vw":39.887043},{"c":39.78,"h":39.855,"l":39.695,"n":336,"o":39.855,"t":"2026-10-16T15:45:00Z","v":12982,"vw":39.807519},{"c":39.6,"h":39.78,"l":39.56,"n":317,"o":39.78,"t":"2026-10-16T16:00:00Z","v":13900,"vw":39.686227},{"c":39.53,"h":39.61,"l":39.53,"n":367,"o":39.6,"t":"2026-10-16T16:15:00Z","v":15030,"vw":39.586158},{"c":39.51,"h":39.55,"l":39.5,"n":276,"o":39.53,"t":"2026-10-16T16:30:00Z","v":11704,"vw":39.518753},{"c":39.54,"h":39.575,"l":39.4949,"n":535,"o":39.5,"t":"2026-10-16T16:45:00Z","v":21074,"vw":39.519208},{"c":39.42,"h":39.57,"l":39.42,"n":874,"o":39.55,"t":"2026-10-16T17:00:00Z","v":33184,"vw":39.491524},{"c":39.55,"h":39.575,"l":39.41,"n":360,"o":39.415,"t":"2026-10-16T17:15:00Z","v":10018,"vw":39.452478},{"c":39.525,"h":39.565,"l":39.47,"n":358,"o":39.54,"t":"2026-10-16T17:30:00Z","v":10430,"vw":39.520557},{"c":39.47,"h":39.54,"l":39.4,"n":280,"o":39.54,"t":"2026-10-16T17:45:00Z","v":10060,"vw":39.478748},{"c":39.435,"h":39.435,"l":39.34,"n":266,"o":39.425,"t":"2026-10-16T18:00:00Z","v":8644,"vw":39.377477},{"c":39.45,"h":39.485,"l":39.43,"n":248,"o":39.435,"t":"2026-10-16T18:15:00Z","v":9806,"vw":39.45757},{"c":39.4882,"h":39.54,"l":39.42,"n":390,"o":39.44,"t":"2026-10-16T18:30:00Z","v":10755,"vw":39.478142},{"c":39.51,"h":39.53,"l":39.48,"n":418,"o":39.515,"t":"2026-10-16T18:45:00Z","v":11309,"vw":39.508743},{"c":39.435,"h":39.51,"l":39.43,"n":570,"o":39.51,"t":"2026-10-16T19:00:00Z","v":15234,"vw":39.483837},{"c":39.41,"h":39.495,"l":39.38,"n":666,"o":39.44,"t":"2026-10-16T19:15:00Z","v":15775,"vw":39.458791},{"c":39.37,"h":39.475,"l":39.355,"n":1088,"o":39.42,"t":"2026-10-16T19:30:00Z","v":32280,"vw":39.405673},{"c":39.34,"h":39.49,"l":39.28,"n":2730,"o":39.37,"t":"2026-10-16T19:45:00Z","v":130485,"vw":39.354325},{"c":39.36,"h":39.36,"l":39.33,"n":32,"o":39.33,"t":"2026-10-16T20:00:00Z","v":154818,"vw":39.359908},{"c":39.24,"h":39.3833,"l":39.24,"n":42,"o":39.3,"t":"2026-10-19T13:30:00Z","v":5001,"vw":39.295356},{"c":39.13,"h":39.245,"l":39.045,"n":123,"o":39.2,"t":"2026-10-19T13:45:00Z","v":7560,"vw":39.141747},{"c":39.12,"h":39.18,"l":39.11,"n":96,"o":39.12,"t":"2026-10-19T14:00:00Z","v":3373,"vw":39.16},{"c":39.14,"h":39.23,"l":39.1,"n":247,"o":39.14,"t":"2026-10-19T14:15:00Z","v":16029,"vw":39.169814},{"c":39.1,"h":39.19,"l":39.06,"n":311,"o":39.18,"t":"2026-10-19T14:30:00Z","v":14895,"vw":39.148689},{"c":39.16,"h":39.196,"l":39.09,"n":213,"o":39.105,"t":"2026-10-19T14:45:00Z","v":10195,"vw":39.142836},{"c":39.365,"h":39.4,"l":39.15,"n":200,"o":39.17,"t":"2026-10-19T15:00:00Z","v":8120,"vw":39.286327},{"c":39.21,"h":39.355,"l":39.195,"n":214,"o":39.35,"t":"2026-10-19T15:15:00Z","v":9396,"vw":39.29722},{"c":39.24,"h":39.24,"l":39.21,"n":120,"o":39.21,"t":"2026-10-19T15:30:00Z","v":4411,"vw":39.232617},{"c":39.28,"h":39.28,"l":39.22,"n":211,"o":39.2543,"t":"2026-10-19T15:45:00Z","v":7870,"vw":39.247657},{"c":39.11,"h":39.25,"l":39.11,"n":179,"o":39.25,"t":"2026-10-19T16:00:00Z","v":5250,"vw":39.187107},{"c":39.145,"h":39.16,"l":39.12,"n":94,"o":39.15,"t":"2026-10-19T16:15:00Z","v":3690,"vw":39.141482},{"c":39.13,"h":39.14,"l":39.105,"n":80,"o":39.11,"t":"2026-10-19T16:30:00Z","v":2366,"vw":39.127692},{"c":39.08,"h":39.16,"l":39.055,"n":248,"o":39.12,"t":"2026-10-19T16:45:00Z","v":8005,"vw":39.099118},{"c":39,"h":39.1,"l":38.96,"n":236,"o":39.1,"t":"2026-10-19T17:00:00Z","v":8016,"vw":39.027503},{"c":39.045,"h":39.05,"l":38.99,"n":173,"o":38.99,"t":"2026-10-19T17:15:00Z","v":3968,"vw":39.024754},{"c":39.055,"h":39.065,"l":39.0235,"n":167,"o":39.045,"t":"2026-10-19T17:30:00Z","v":5309,"vw":39.043577},{"c":39.02,"h":39.07,"l":39.02,"n":188,"o":39.04,"t":"2026-10-19T17:45:00Z","v":5519,"vw":39.049097},{"c":38.99,"h":39.03,"l":38.97,"n":245,"o":39.03,"t":"2026-10-19T18:00:00Z","v":7775,"vw":38.995802},{"c":38.92,"h":38.98,"l":38.92,"n":159,"o":38.98,"t":"2026-10-19T18:15:00Z","v":3723,"vw":38.964327},{"c":38.92,"h":38.96,"l":38.875,"n":327,"o":38.92,"t":"2026-10-19T18:30:00Z","v":11281,"vw":38.925196},{"c":38.84,"h":38.93,"l":38.81,"n":335,"o":38.9,"t":"2026-10-19T18:45:00Z","v":22753,"vw":38.904805},{"c":38.73,"h":38.81,"l":38.73,"n":342,"o":38.81,"t":"2026-10-19T19:00:00Z","v":12955,"vw":38.771138},{"c":38.76,"h":38.815,"l":38.715,"n":495,"o":38.73,"t":"2026-10-19T19:15:00Z","v":18283,"vw":38.771354},{"c":38.72,"h":38.77,"l":38.655,"n":830,"o":38.76,"t":"2026-10-19T19:30:00Z","v":25081,"vw":38.717142},{"c":38.7,"h":38.775,"l":38.6,"n":1851,"o":38.73,"t":"2026-10-19T19:45:00Z","v":80564,"vw":38.697432},{"c":37.47,"h":38.75,"l":37.47,"n":23,"o":38.75,"t":"2026-10-19T20:00:00Z","v":112564,"vw":38.748776},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-19T23:30:00Z","v":100,"vw":37},{"c":39.78,"h":39.81,"l":37.98,"n":220,"o":37.98,"t":"2026-10-20T13:30:00Z","v":31072,"vw":38.612393},{"c":39.73,"h":40.14,"l":39.43,"n":363,"o":39.61,"t":"2026-10-20T13:45:00Z","v":24605,"vw":39.706772},{"c":39.515,"h":39.9,"l":39.515,"n":419,"o":39.87,"t":"2026-10-20T14:00:00Z","v":19905,"vw":39.648678},{"c":39.825,"h":39.905,"l":39.51,"n":537,"o":39.545,"t":"2026-10-20T14:15:00Z","v":21044,"vw":39.642083},{"c":39.87,"h":39.9,"l":39.66,"n":461,"o":39.825,"t":"2026-10-20T14:30:00Z","v":18117,"vw":39.764146},{"c":39.785,"h":39.98,"l":39.77,"n":584,"o":39.91,"t":"2026-10-20T14:45:00Z","v":20249,"vw":39.885086},{"c":39.685,"h":39.785,"l":39.65,"n":490,"o":39.785,"t":"2026-10-20T15:00:00Z","v":18908,"vw":39.721567},{"c":39.9,"h":39.94,"l":39.705,"n":683,"o":39.705,"t":"2026-10-20T15:15:00Z","v":48141,"vw":39.887011},{"c":40.095,"h":40.095,"l":39.84,"n":589,"o":39.845,"t":"2026-10-20T15:30:00Z","v":37944,"vw":39.964986},{"c":39.875,"h":40.06,"l":39.875,"n":435,"o":40.06,"t":"2026-10-20T15:45:00Z","v":56099,"vw":39.983695},{"c":39.92,"h":39.94,"l":39.865,"n":310,"o":39.88,"t":"2026-10-20T16:00:00Z","v":17460,"vw":39.928593},{"c":39.995,"h":40.04,"l":39.85,"n":599,"o":39.9,"t":"2026-10-20T16:15:00Z","v":35070,"vw":39.905747},{"c":39.955,"h":40.06,"l":39.955,"n":231,"o":40.02,"t":"2026-10-20T16:30:00Z","v":8673,"vw":40.000572},{"c":39.88,"h":40,"l":39.86,"n":378,"o":39.955,"t":"2026-10-20T16:45:00Z","v":16520,"vw":39.927642},{"c":39.825,"h":39.875,"l":39.775,"n":444,"o":39.875,"t":"2026-10-20T17:00:00Z","v":32027,"vw":39.839546},{"c":39.775,"h":39.85,"l":39.775,"n":546,"o":39.825,"t":"2026-10-20T17:15:00Z","v":29773,"vw":39.807915},{"c":39.76,"h":39.8175,"l":39.73,"n":298,"o":39.775,"t":"2026-10-20T17:30:00Z","v":11428,"vw":39.776037},{"c":39.62,"h":39.89,"l":39.615,"n":533,"o":39.76,"t":"2026-10-20T17:45:00Z","v":25812,"vw":39.814788},{"c":39.6,"h":39.68,"l":39.58,"n":435,"o":39.6,"t":"2026-10-20T18:00:00Z","v":24209,"vw":39.613534},{"c":39.51,"h":39.605,"l":39.47,"n":294,"o":39.6,"t":"2026-10-20T18:15:00Z","v":12463,"vw":39.524102},{"c":39.58,"h":39.63,"l":39.5,"n":409,"o":39.52,"t":"2026-10-20T18:30:00Z","v":19197,"vw":39.555491},{"c":39.635,"h":39.65,"l":39.55,"n":525,"o":39.56,"t":"2026-10-20T18:45:00Z","v":22494,"vw":39.603806},{"c":39.485,"h":39.64,"l":39.44,"n":525,"o":39.63,"t":"2026-10-20T19:00:00Z","v":33796,"vw":39.547853},{"c":39.4025,"h":39.5551,"l":39.34,"n":755,"o":39.51,"t":"2026-10-20T19:15:00Z","v":25592,"vw":39.458353},{"c":39.45,"h":39.49,"l":39.29,"n":989,"o":39.395,"t":"2026-10-20T19:30:00Z","v":35127,"vw":39.380569},{"c":39.57,"h":39.67,"l":39.41,"n":2723,"o":39.47,"t":"2026-10-20T19:45:00Z","v":165274,"vw":39.552162},{"c":39.59,"h":39.59,"l":39.59,"n":41,"o":39.59,"t":"2026-10-20T20:00:00Z","v":208750,"vw":39.59},{"c":39.7,"h":39.802,"l":39.7,"n":50,"o":39.78,"t":"2026-10-21T13:30:00Z","v":8959,"vw":39.766161},{"c":39.76,"h":39.82,"l":39.71,"n":63,"o":39.71,"t":"2026-10-21T13:45:00Z","v":2457,"vw":39.795333},{"c":39.84,"h":39.8403,"l":39.55,"n":187,"o":39.76,"t":"2026-10-21T14:00:00Z","v":7979,"vw":39.660452},{"c":39.59,"h":39.9,"l":39.58,"n":225,"o":39.82,"t":"2026-10-21T14:15:00Z","v":10669,"vw":39.794086},{"c":39.7,"h":39.785,"l":39.62,"n":171,"o":39.67,"t":"2026-10-21T14:30:00Z","v":4680,"vw":39.7053},{"c":39.615,"h":39.75,"l":39.615,"n":135,"o":39.69,"t":"2026-10-21T14:45:00Z","v":3182,"vw":39.662551},{"c":39.71,"h":39.87,"l":39.59,"n":504,"o":39.61,"t":"2026-10-21T15:00:00Z","v":36750,"vw":39.73515},{"c":39.75,"h":39.75,"l":39.66,"n":327,"o":39.71,"t":"2026-10-21T15:15:00Z","v":16095,"vw":39.711961},{"c":39.68,"h":39.78,"l":39.68,"n":218,"o":39.78,"t":"2026-10-21T15:30:00Z","v":6699,"vw":39.725884},{"c":39.65,"h":39.707,"l":39.64,"n":306,"o":39.68,"t":"2026-10-21T15:45:00Z","v":9944,"vw":39.673762},{"c":39.59,"h":39.66,"l":39.535,"n":397,"o":39.66,"t":"2026-10-21T16:00:00Z","v":17048,"vw":39.59423},{"c":39.6,"h":39.61,"l":39.58,"n":299,"o":39.595,"t":"2026-10-21T16:15:00Z","v":8006,"vw":39.597572},{"c":39.73,"h":39.73,"l":39.64,"n":251,"o":39.64,"t":"2026-10-21T16:30:00Z","v":10401,"vw":39.6952},{"c":39.697,"h":39.71,"l":39.67,"n":291,"o":39.69,"t":"2026-10-21T16:45:00Z","v":13104,"vw":39.685037},{"c":39.68,"h":39.72,"l":39.68,"n":225,"o":39.68,"t":"2026-10-21T17:00:00Z","v":6947,"vw":39.702555},{"c":39.7238,"h":39.74,"l":39.68,"n":277,"o":39.68,"t":"2026-10-21T17:15:00Z","v":9306,"vw":39.714971},{"c":39.68,"h":39.8,"l":39.67,"n":299,"o":39.7,"t":"2026-10-21T17:30:00Z","v":10152,"vw":39.72717},{"c":39.685,"h":39.74,"l":39.68,"n":159,"o":39.7,"t":"2026-10-21T17:45:00Z","v":4588,"vw":39.707018},{"c":39.645,"h":39.695,"l":39.64,"n":241,"o":39.69,"t":"2026-10-21T18:00:00Z","v":7611,"vw":39.661001},{"c":39.57,"h":39.675,"l":39.55,"n":375,"o":39.65,"t":"2026-10-21T18:15:00Z","v":16289,"vw":39.628507},{"c":39.63,"h":39.63,"l":39.57,"n":287,"o":39.575,"t":"2026-10-21T18:30:00Z","v":8922,"vw":39.595423},{"c":39.5,"h":39.625,"l":39.49,"n":520,"o":39.625,"t":"2026-10-21T18:45:00Z","v":21399,"vw":39.550367},{"c":39.55,"h":39.55,"l":39.44,"n":445,"o":39.495,"t":"2026-10-21T19:00:00Z","v":13682,"vw":39.491573},{"c":39.79,"h":39.79,"l":39.555,"n":549,"o":39.555,"t":"2026-10-21T19:15:00Z","v":15744,"vw":39.668929},{"c":39.77,"h":39.805,"l":39.735,"n":818,"o":39.805,"t":"2026-10-21T19:30:00Z","v":26540,"vw":39.773448},{"c":39.795,"h":39.93,"l":39.76,"n":2297,"o":39.8,"t":"2026-10-21T19:45:00Z","v":100692,"vw":39.822999},{"c":39.79,"h":39.79,"l":39.79,"n":43,"o":39.79,"t":"2026-10-21T20:00:00Z","v":157969,"vw":39.79},{"c":39.86,"h":39.86,"l":39.86,"n":3,"o":39.86,"t":"2026-10-22T11:00:00Z","v":754,"vw":39.86},{"c":39.85,"h":39.85,"l":39.68,"n":11,"o":39.68,"t":"2026-10-22T13:30:00Z","v":3420,"vw":39.712552},{"c":40.29,"h":40.41,"l":39.915,"n":166,"o":39.915,"t":"2026-10-22T13:45:00Z","v":7548,"vw":40.273196},{"c":40.325,"h":40.58,"l":40.2101,"n":212,"o":40.53,"t":"2026-10-22T14:00:00Z","v":7675,"vw":40.357574},{"c":40.42,"h":40.42,"l":40.21,"n":250,"o":40.21,"t":"2026-10-22T14:15:00Z","v":8795,"vw":40.353087},{"c":40.44,"h":40.44,"l":40.31,"n":317,"o":40.37,"t":"2026-10-22T14:30:00Z","v":11738,"vw":40.378396},{"c":40.56,"h":40.57,"l":40.41,"n":467,"o":40.48,"t":"2026-10-22T14:45:00Z","v":27712,"vw":40.480053},{"c":40.55,"h":40.58,"l":40.48,"n":411,"o":40.505,"t":"2026-10-22T15:00:00Z","v":35873,"vw":40.524286},{"c":40.615,"h":40.73,"l":40.58,"n":258,"o":40.58,"t":"2026-10-22T15:15:00Z","v":14125,"vw":40.645924},{"c":40.72,"h":40.73,"l":40.61,"n":307,"o":40.615,"t":"2026-10-22T15:30:00Z","v":12799,"vw":40.657057},{"c":40.825,"h":40.825,"l":40.69,"n":280,"o":40.7,"t":"2026-10-22T15:45:00Z","v":8770,"vw":40.776071},{"c":40.805,"h":40.82,"l":40.765,"n":246,"o":40.82,"t":"2026-10-22T16:00:00Z","v":8112,"vw":40.798212},{"c":40.88,"h":40.92,"l":40.81,"n":390,"o":40.83,"t":"2026-10-22T16:15:00Z","v":15667,"vw":40.861431},{"c":40.89,"h":40.94,"l":40.86,"n":305,"o":40.87,"t":"2026-10-22T16:30:00Z","v":10946,"vw":40.91024},{"c":41.105,"h":41.105,"l":40.85,"n":397,"o":40.855,"t":"2026-10-22T16:45:00Z","v":13583,"vw":40.992387},{"c":40.97,"h":41.08,"l":40.97,"n":245,"o":41.08,"t":"2026-10-22T17:00:00Z","v":8115,"vw":41.022408},{"c":41.125,"h":41.125,"l":41.02,"n":181,"o":41.02,"t":"2026-10-22T17:15:00Z","v":8989,"vw":41.083902},{"c":41.06,"h":41.12,"l":41.02,"n":250,"o":41.12,"t":"2026-10-22T17:30:00Z","v":11165,"vw":41.079667},{"c":41.04,"h":41.08,"l":40.96,"n":271,"o":41.08,"t":"2026-10-22T17:45:00Z","v":8203,"vw":41.032175},{"c":41.03,"h":41.08,"l":40.99,"n":253,"o":41.04,"t":"2026-10-22T18:00:00Z","v":9676,"vw":41.035495},{"c":41.17,"h":41.23,"l":41.025,"n":680,"o":41.025,"t":"2026-10-22T18:15:00Z","v":36601,"vw":41.103778},{"c":41.095,"h":41.15,"l":41.09,"n":311,"o":41.14,"t":"2026-10-22T18:30:00Z","v":9083,"vw":41.120897},{"c":41.185,"h":41.21,"l":41.095,"n":332,"o":41.095,"t":"2026-10-22T18:45:00Z","v":10541,"vw":41.170574},{"c":41.21,"h":41.27,"l":41.21,"n":379,"o":41.22,"t":"2026-10-22T19:00:00Z","v":12273,"vw":41.232727},{"c":41.17,"h":41.21,"l":41,"n":770,"o":41.21,"t":"2026-10-22T19:15:00Z","v":98705,"vw":41.102877},{"c":41.18,"h":41.19,"l":41.03,"n":695,"o":41.175,"t":"2026-10-22T19:30:00Z","v":26122,"vw":41.140469},{"c":41.3,"h":41.37,"l":41.185,"n":1960,"o":41.19,"t":"2026-10-22T19:45:00Z","v":102772,"vw":41.297206},{"c":41.3,"h":41.3,"l":41.3,"n":38,"o":41.3,"t":"2026-10-22T20:00:00Z","v":161156,"vw":41.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.31247902863482885,"strike":45.58974626045952,"iv":0.32421038459484797,"gamma":0.07093616900535603,"theta":-0.0169639288448649,"vega":0.02657798438409925,"rho":0.004436744202918262,"breakevenPct":11.143402637032334},{"delta":0.2,"premium":1.20512217796982,"strike":51.60756524474036,"iv":0.8488061457667675,"gamma":0.04885626089674398,"theta":-0.054350957874098695,"vega":0.03145537605858142,"rho":0.005406590278021943,"breakevenPct":27.87575647145323},{"delta":0.25,"premium":2.0977653273048107,"strike":57.62538422902119,"iv":1.3734019069386867,"gamma":0.026776352788131952,"theta":-0.09173798690333249,"vega":0.036332767733063584,"rho":0.006376436353125625,"breakevenPct":44.60811030587412},{"delta":0.3,"premium":2.4503938819081372,"strike":54.763670855117724,"iv":1.3602776326171893,"gamma":0.022662937567996477,"theta":-0.09589295846076608,"vega":0.03994038799837604,"rho":0.007722252671985656,"breakevenPct":38.532844399578366},{"delta":0.35,"premium":2.453889069137095,"strike":52.66655851774305,"iv":1.2199683098022476,"gamma":0.031759111208906066,"theta":-0.08664679958849816,"vega":0.04027556015769763,"rho":0.009303467554881175,"breakevenPct":33.463553479128684},{"delta":0.4,"premium":2.457384256366053,"strike":50.56944618036837,"iv":1.079658986987306,"gamma":0.04085528484981567,"theta":-0.07740064071623026,"vega":0.04061073231701921,"rho":0.010884682437776697,"breakevenPct":28.394262558678996},{"delta":0.45,"premium":2.4608794435950108,"strike":48.47233384299369,"iv":0.9393496641723642,"gamma":0.049951458490725256,"theta":-0.06815448184396235,"vega":0.0409459044763408,"rho":0.012465897320672215,"breakevenPct":23.324971638229318},{"delta":0.5,"premium":2.4643746308239685,"strike":46.37522150561902,"iv":0.7990403413574226,"gamma":0.059047632131634845,"theta":-0.058908322971694446,"vega":0.041281076635662384,"rho":0.014047112203567736,"breakevenPct":18.255680717779637},{"delta":0.55,"premium":2.467869818052926,"strike":44.27810916824434,"iv":0.6587310185424808,"gamma":0.06814380577254445,"theta":-0.04966216409942653,"vega":0.04161624879498397,"rho":0.015628327086463258,"breakevenPct":13.186389797329948},{"delta":0.6,"premium":2.471365005281884,"strike":42.18099683086967,"iv":0.5184216957275395,"gamma":0.07723997941345402,"theta":-0.04041600522715864,"vega":0.04195142095430555,"rho":0.017209541969358776,"breakevenPct":8.117098876880277},{"delta":0.65,"premium":2.474860192510842,"strike":40.083884493494985,"iv":0.3781123729125977,"gamma":0.08633615305436362,"theta":-0.03116984635489073,"vega":0.04228659311362713,"rho":0.018790756852254294,"breakevenPct":3.0478079564305887}],"put":[{"delta":0.1,"premium":0.6784998640191781,"strike":33.052273345367375,"iv":0.8303193814837074,"gamma":0.025590349446152245,"theta":-0.03161099970673166,"vega":0.020230228964068925,"rho":-0.003909606338037762,"breakevenPct":21.613139270343346},{"delta":0.15,"premium":2.45,"strike":26.762460249964093,"iv":2.081732444308942,"gamma":0.009964269025202246,"theta":-0.09521614510266785,"vega":0.02687272705160367,"rho":-0.00685629422159368,"breakevenPct":41.13205750614021},{"delta":0.2,"premium":2.3670761413720487,"strike":31.03654823284939,"iv":1.5785732991710095,"gamma":0.018618522118910054,"theta":-0.08349328071517784,"vega":0.031761407412161394,"rho":-0.008459356796805678,"breakevenPct":30.582392030321195},{"delta":0.25,"premium":2.161170415331735,"strike":33.61036980835331,"iv":1.2709149505118515,"gamma":0.031805429115698426,"theta":-0.07005039091643372,"vega":0.035236767589049825,"rho":-0.009987325356742537,"breakevenPct":23.85181745031094},{"delta":0.3,"premium":1.9552646892914214,"strike":36.18419138385723,"iv":0.9632566018526936,"gamma":0.04499233611248679,"theta":-0.056607501117689606,"vega":0.038712127765938256,"rho":-0.011515293916679395,"breakevenPct":17.121242870300687},{"delta":0.35,"premium":1.7493589632511075,"strike":38.75801295936115,"iv":0.6555982531935356,"gamma":0.05817924310927518,"theta":-0.04316461131894549,"vega":0.042187487942826694,"rho":-0.013043262476616253,"breakevenPct":10.390668290290431},{"delta":0.4,"premium":1.869408504645968,"strike":40.38492720113328,"iv":0.5051728498259519,"gamma":0.06435449165125104,"theta":-0.0361637066308939,"vega":0.04349771093392908,"rho":-0.014784301873875107,"breakevenPct":6.742085480660258},{"delta":0.45,"premium":2.29342389719175,"strike":41.12881385472237,"iv":0.5013732286418848,"gamma":0.06399109841281599,"theta":-0.03517020137123982,"vega":0.042788860041935356,"rho":-0.016724038039962526,"breakevenPct":5.96757879532537},{"delta":0.5,"premium":2.7174392897375323,"strike":41.87270050831146,"iv":0.4975736074578178,"gamma":0.06362770517438093,"theta":-0.03417669611158575,"vega":0.04208000914994163,"rho":-0.018663774206049942,"breakevenPct":5.193072109990481},{"delta":0.55,"premium":3.1414546822833143,"strike":42.616587161900554,"iv":0.49377398627375074,"gamma":0.0632643119359459,"theta":-0.033183190851931665,"vega":0.041371158257947904,"rho":-0.02060351037213736,"breakevenPct":4.418565424655592},{"delta":0.6,"premium":3.5654700748290957,"strike":43.36047381548964,"iv":0.4899743650896837,"gamma":0.06290091869751084,"theta":-0.03218968559227759,"vega":0.04066230736595418,"rho":-0.02254324653822478,"breakevenPct":3.6440587393207036},{"delta":0.65,"premium":3.989485467374878,"strike":44.104360469078735,"iv":0.4861747439056167,"gamma":0.0625375254590758,"theta":-0.03119618033262351,"vega":0.03995345647396045,"rho":-0.0244829827043122,"breakevenPct":2.8695520539858137},{"delta":0.7,"premium":4.41350085992066,"strike":44.84824712266782,"iv":0.48237512272154964,"gamma":0.062174132220640756,"theta":-0.030202675072969434,"vega":0.03924460558196673,"rho":-0.026422718870399615,"breakevenPct":2.0950453686509265},{"delta":0.75,"premium":5.463975501113584,"strike":46.10801781737194,"iv":0.49086302895322936,"gamma":0.05529677060133631,"theta":-0.026720267260579068,"vega":0.035199777282850786,"rho":-0.028841511832927894,"breakevenPct":1.5882752632969632},{"delta":0.8,"premium":6.675,"strike":47.5,"iv":0.5025,"gamma":0.04675,"theta":-0.0226,"vega":0.0303,"rho":-0.031383078145297796,"breakevenPct":1.1501210653752976},{"delta":0.85,"premium":7.886024498886412,"strike":48.89198218262806,"iv":0.5141369710467706,"gamma":0.038203229398663704,"theta":-0.01847973273942094,"vega":0.02540022271714923,"rho":-0.0339246444576677,"breakevenPct":0.711966867453633},{"delta":0.9,"premium":9.801346153846154,"strike":50.98076923076923,"iv":0.5419561538461538,"gamma":0.028457692307692305,"theta":-0.013983846153846154,"vega":0.01989153846153846,"rho":-0.03702082246000005,"breakevenPct":0.2919538089029587}]},"raw":{"call":[{"delta":0.15,"premium":0.31247902863482885,"strike":45.58974626045952,"iv":0.32421038459484797,"gamma":0.07093616900535603,"theta":-0.0169639288448649,"vega":0.02657798438409925,"rho":0.004436744202918262,"breakevenPct":11.143402637032334},{"delta":0.2,"premium":1.20512217796982,"strike":51.60756524474036,"iv":0.8488061457667675,"gamma":0.04885626089674398,"theta":-0.054350957874098695,"vega":0.03145537605858142,"rho":0.005406590278021943,"breakevenPct":27.87575647145323},{"delta":0.25,"premium":2.0977653273048107,"strike":57.62538422902119,"iv":1.3734019069386867,"gamma":0.026776352788131952,"theta":-0.09173798690333249,"vega":0.036332767733063584,"rho":0.006376436353125625,"breakevenPct":44.60811030587412},{"delta":0.3,"premium":2.4503938819081372,"strike":54.763670855117724,"iv":1.3602776326171893,"gamma":0.022662937567996477,"theta":-0.09589295846076608,"vega":0.03994038799837604,"rho":0.007722252671985656,"breakevenPct":38.532844399578366},{"delta":0.35,"premium":2.453889069137095,"strike":52.66655851774305,"iv":1.2199683098022476,"gamma":0.031759111208906066,"theta":-0.08664679958849816,"vega":0.04027556015769763,"rho":0.009303467554881175,"breakevenPct":33.463553479128684},{"delta":0.4,"premium":2.457384256366053,"strike":50.56944618036837,"iv":1.079658986987306,"gamma":0.04085528484981567,"theta":-0.07740064071623026,"vega":0.04061073231701921,"rho":0.010884682437776697,"breakevenPct":28.394262558678996},{"delta":0.45,"premium":2.4608794435950108,"strike":48.47233384299369,"iv":0.9393496641723642,"gamma":0.049951458490725256,"theta":-0.06815448184396235,"vega":0.0409459044763408,"rho":0.012465897320672215,"breakevenPct":23.324971638229318},{"delta":0.5,"premium":2.4643746308239685,"strike":46.37522150561902,"iv":0.7990403413574226,"gamma":0.059047632131634845,"theta":-0.058908322971694446,"vega":0.041281076635662384,"rho":0.014047112203567736,"breakevenPct":18.255680717779637},{"delta":0.55,"premium":2.467869818052926,"strike":44.27810916824434,"iv":0.6587310185424808,"gamma":0.06814380577254445,"theta":-0.04966216409942653,"vega":0.04161624879498397,"rho":0.015628327086463258,"breakevenPct":13.186389797329948},{"delta":0.6,"premium":2.471365005281884,"strike":42.18099683086967,"iv":0.5184216957275395,"gamma":0.07723997941345402,"theta":-0.04041600522715864,"vega":0.04195142095430555,"rho":0.017209541969358776,"breakevenPct":8.117098876880277},{"delta":0.65,"premium":2.474860192510842,"strike":40.083884493494985,"iv":0.3781123729125977,"gamma":0.08633615305436362,"theta":-0.03116984635489073,"vega":0.04228659311362713,"rho":0.018790756852254294,"breakevenPct":3.0478079564305887}],"put":[{"delta":0.1,"premium":0.6784998640191781,"strike":33.052273345367375,"iv":0.8303193814837074,"gamma":0.025590349446152245,"theta":-0.03161099970673166,"vega":0.020230228964068925,"rho":-0.003909606338037762,"breakevenPct":21.613139270343346},{"delta":0.15,"premium":2.45,"strike":26.762460249964093,"iv":2.081732444308942,"gamma":0.009964269025202246,"theta":-0.09521614510266785,"vega":0.02687272705160367,"rho":-0.00685629422159368,"breakevenPct":41.13205750614021},{"delta":0.2,"premium":2.3670761413720487,"strike":31.03654823284939,"iv":1.5785732991710095,"gamma":0.018618522118910054,"theta":-0.08349328071517784,"vega":0.031761407412161394,"rho":-0.008459356796805678,"breakevenPct":30.582392030321195},{"delta":0.25,"premium":2.161170415331735,"strike":33.61036980835331,"iv":1.2709149505118515,"gamma":0.031805429115698426,"theta":-0.07005039091643372,"vega":0.035236767589049825,"rho":-0.009987325356742537,"breakevenPct":23.85181745031094},{"delta":0.3,"premium":1.9552646892914214,"strike":36.18419138385723,"iv":0.9632566018526936,"gamma":0.04499233611248679,"theta":-0.056607501117689606,"vega":0.038712127765938256,"rho":-0.011515293916679395,"breakevenPct":17.121242870300687},{"delta":0.35,"premium":1.7493589632511075,"strike":38.75801295936115,"iv":0.6555982531935356,"gamma":0.05817924310927518,"theta":-0.04316461131894549,"vega":0.042187487942826694,"rho":-0.013043262476616253,"breakevenPct":10.390668290290431},{"delta":0.4,"premium":1.869408504645968,"strike":40.38492720113328,"iv":0.5051728498259519,"gamma":0.06435449165125104,"theta":-0.0361637066308939,"vega":0.04349771093392908,"rho":-0.014784301873875107,"breakevenPct":6.742085480660258},{"delta":0.45,"premium":2.29342389719175,"strike":41.12881385472237,"iv":0.5013732286418848,"gamma":0.06399109841281599,"theta":-0.03517020137123982,"vega":0.042788860041935356,"rho":-0.016724038039962526,"breakevenPct":5.96757879532537},{"delta":0.5,"premium":2.7174392897375323,"strike":41.87270050831146,"iv":0.4975736074578178,"gamma":0.06362770517438093,"theta":-0.03417669611158575,"vega":0.04208000914994163,"rho":-0.018663774206049942,"breakevenPct":5.193072109990481},{"delta":0.55,"premium":3.1414546822833143,"strike":42.616587161900554,"iv":0.49377398627375074,"gamma":0.0632643119359459,"theta":-0.033183190851931665,"vega":0.041371158257947904,"rho":-0.02060351037213736,"breakevenPct":4.418565424655592},{"delta":0.6,"premium":3.5654700748290957,"strike":43.36047381548964,"iv":0.4899743650896837,"gamma":0.06290091869751084,"theta":-0.03218968559227759,"vega":0.04066230736595418,"rho":-0.02254324653822478,"breakevenPct":3.6440587393207036},{"delta":0.65,"premium":3.989485467374878,"strike":44.104360469078735,"iv":0.4861747439056167,"gamma":0.0625375254590758,"theta":-0.03119618033262351,"vega":0.03995345647396045,"rho":-0.0244829827043122,"breakevenPct":2.8695520539858137},{"delta":0.7,"premium":4.41350085992066,"strike":44.84824712266782,"iv":0.48237512272154964,"gamma":0.062174132220640756,"theta":-0.030202675072969434,"vega":0.03924460558196673,"rho":-0.026422718870399615,"breakevenPct":2.0950453686509265},{"delta":0.75,"premium":5.463975501113584,"strike":46.10801781737194,"iv":0.49086302895322936,"gamma":0.05529677060133631,"theta":-0.026720267260579068,"vega":0.035199777282850786,"rho":-0.028841511832927894,"breakevenPct":1.5882752632969632},{"delta":0.8,"premium":6.675,"strike":47.5,"iv":0.5025,"gamma":0.04675,"theta":-0.0226,"vega":0.0303,"rho":-0.031383078145297796,"breakevenPct":1.1501210653752976},{"delta":0.85,"premium":7.886024498886412,"strike":48.89198218262806,"iv":0.5141369710467706,"gamma":0.038203229398663704,"theta":-0.01847973273942094,"vega":0.02540022271714923,"rho":-0.0339246444576677,"breakevenPct":0.711966867453633},{"delta":0.9,"premium":9.801346153846154,"strike":50.98076923076923,"iv":0.5419561538461538,"gamma":0.028457692307692305,"theta":-0.013983846153846154,"vega":0.01989153846153846,"rho":-0.03702082246000005,"breakevenPct":0.2919538089029587}]}},"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"}}