{"symbol":"SUPN","url":"https://intraalpha.com/companies/SUPN","capturedAt":"2026-10-23T03:00:20.810Z","state":"ready","quote":{"symbol":"SUPN","last_price":42.07,"prev_close":41.21,"regular_close":42.07,"change":0.86,"change_pct":2.0869,"regular_change":0.86,"regular_change_pct":2.0869,"extended_change":0,"extended_change_pct":0,"bid":37.77,"ask":56.25,"bid_size":100,"ask_size":100,"volume":937440,"vwap":41.401765,"open":41.52,"high":42.09,"low":40.73,"close":42.07,"trade_count":12162,"last_trade_at":"2026-10-22T20:00:08.093760834Z","last_quote_at":"2026-10-22T20:05:59.829991219Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:18.901713725-04:00","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":"SUPN","fetched_at":"2026-10-23T03:00:19.812298+00:00","name":"Supernus Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Supernus Pharmaceuticals, Inc., a biopharmaceutical company, focuses on the development and commercialization of products for the treatment of diseases of the central nervous system in the United States. The company is headquartered in Rockville, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2399417000,"ebitda":110432000,"pe_ratio":null,"peg_ratio":1.47,"book_value":17.73,"dividend_per_share":null,"dividend_yield":null,"eps":-1.92,"revenue_ttm":830438000,"gross_profit_ttm":605312000,"profit_margin":-0.132,"operating_margin_ttm":-0.0249,"return_on_assets_ttm":0.0039,"return_on_equity_ttm":-0.105,"quarterly_earnings_growth":0.111,"quarterly_revenue_growth":0.324,"analyst_target_price":60.5,"analyst_number":0,"beta":0.554,"fifty_two_week_high":59.68,"fifty_two_week_low":37.54,"fifty_day_ma":43.45,"two_hundred_day_ma":47.63,"shares_outstanding":58224000,"forward_pe":20.16,"price_to_sales":2.889,"price_to_book":2.449,"ev_to_revenue":2.641,"ev_to_ebitda":51.86},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:19.812298+00:00"},"optionObservedAt":"2026-10-22T19:57:20.343Z","bars":[{"c":39.52,"h":39.52,"l":39.52,"n":9,"o":39.52,"t":"2026-10-16T13:25:00Z","v":304,"vw":39.52},{"c":39.31,"h":39.49,"l":39.18,"n":337,"o":39.49,"t":"2026-10-16T13:30:00Z","v":42607,"vw":39.388187},{"c":39.365,"h":39.43,"l":39.12,"n":211,"o":39.355,"t":"2026-10-16T13:35:00Z","v":15550,"vw":39.337128},{"c":39.32,"h":39.5,"l":39.26,"n":218,"o":39.355,"t":"2026-10-16T13:40:00Z","v":18567,"vw":39.391997},{"c":39.18,"h":39.32,"l":39.13,"n":148,"o":39.32,"t":"2026-10-16T13:45:00Z","v":8819,"vw":39.218501},{"c":39.1325,"h":39.2,"l":39.055,"n":80,"o":39.15,"t":"2026-10-16T13:50:00Z","v":4313,"vw":39.116163},{"c":39.12,"h":39.22,"l":39.05,"n":140,"o":39.17,"t":"2026-10-16T13:55:00Z","v":8927,"vw":39.163281},{"c":39.03,"h":39.26,"l":38.95,"n":185,"o":39.18,"t":"2026-10-16T14:00:00Z","v":11132,"vw":39.153737},{"c":39.045,"h":39.085,"l":38.82,"n":80,"o":39.02,"t":"2026-10-16T14:05:00Z","v":3777,"vw":38.966339},{"c":38.985,"h":39.06,"l":38.97,"n":123,"o":39.01,"t":"2026-10-16T14:10:00Z","v":6891,"vw":39.026351},{"c":38.81,"h":38.975,"l":38.81,"n":154,"o":38.975,"t":"2026-10-16T14:15:00Z","v":10521,"vw":38.92229},{"c":38.735,"h":38.8799,"l":38.725,"n":132,"o":38.795,"t":"2026-10-16T14:20:00Z","v":6608,"vw":38.800834},{"c":38.505,"h":38.8,"l":38.505,"n":280,"o":38.74,"t":"2026-10-16T14:25:00Z","v":22572,"vw":38.710722},{"c":38.585,"h":38.63,"l":38.455,"n":178,"o":38.51,"t":"2026-10-16T14:30:00Z","v":10814,"vw":38.510222},{"c":38.71,"h":38.76,"l":38.55,"n":345,"o":38.64,"t":"2026-10-16T14:35:00Z","v":22921,"vw":38.672651},{"c":38.58,"h":38.93,"l":38.52,"n":407,"o":38.75,"t":"2026-10-16T14:40:00Z","v":23203,"vw":38.746298},{"c":38.72,"h":38.72,"l":38.59,"n":301,"o":38.59,"t":"2026-10-16T14:45:00Z","v":17643,"vw":38.639203},{"c":38.84,"h":38.93,"l":38.72,"n":98,"o":38.78,"t":"2026-10-16T14:50:00Z","v":4932,"vw":38.802679},{"c":38.575,"h":38.92,"l":38.575,"n":105,"o":38.91,"t":"2026-10-16T14:55:00Z","v":4872,"vw":38.834499},{"c":38.445,"h":38.53,"l":38.445,"n":78,"o":38.53,"t":"2026-10-16T15:00:00Z","v":4033,"vw":38.467841},{"c":38.49,"h":38.565,"l":38.4,"n":233,"o":38.47,"t":"2026-10-16T15:05:00Z","v":15271,"vw":38.469464},{"c":38.49,"h":38.6,"l":38.4,"n":176,"o":38.48,"t":"2026-10-16T15:10:00Z","v":9529,"vw":38.506168},{"c":38.48,"h":38.49,"l":38.39,"n":53,"o":38.49,"t":"2026-10-16T15:15:00Z","v":3201,"vw":38.467065},{"c":38.36,"h":38.43,"l":38.35,"n":99,"o":38.43,"t":"2026-10-16T15:20:00Z","v":6089,"vw":38.388523},{"c":38.2,"h":38.355,"l":38.11,"n":308,"o":38.355,"t":"2026-10-16T15:25:00Z","v":38716,"vw":38.268656},{"c":38.39,"h":38.395,"l":38.23,"n":94,"o":38.23,"t":"2026-10-16T15:30:00Z","v":5092,"vw":38.310421},{"c":38.49,"h":38.49,"l":38.385,"n":80,"o":38.385,"t":"2026-10-16T15:35:00Z","v":4139,"vw":38.433238},{"c":38.39,"h":38.53,"l":38.39,"n":134,"o":38.43,"t":"2026-10-16T15:40:00Z","v":8681,"vw":38.448102},{"c":38.315,"h":38.42,"l":38.295,"n":236,"o":38.39,"t":"2026-10-16T15:45:00Z","v":17198,"vw":38.36554},{"c":38.435,"h":38.465,"l":38.34,"n":87,"o":38.34,"t":"2026-10-16T15:50:00Z","v":5202,"vw":38.416859},{"c":38.39,"h":38.435,"l":38.38,"n":77,"o":38.435,"t":"2026-10-16T15:55:00Z","v":3915,"vw":38.414757},{"c":38.31,"h":38.37,"l":38.295,"n":89,"o":38.37,"t":"2026-10-16T16:00:00Z","v":5051,"vw":38.319636},{"c":38.22,"h":38.285,"l":38.1,"n":267,"o":38.285,"t":"2026-10-16T16:05:00Z","v":19578,"vw":38.207404},{"c":38.24,"h":38.3,"l":38.22,"n":114,"o":38.22,"t":"2026-10-16T16:10:00Z","v":8924,"vw":38.284191},{"c":38.11,"h":38.29,"l":38.105,"n":169,"o":38.24,"t":"2026-10-16T16:15:00Z","v":31226,"vw":38.211633},{"c":38.185,"h":38.19,"l":38.13,"n":130,"o":38.13,"t":"2026-10-16T16:20:00Z","v":9357,"vw":38.173924},{"c":38.165,"h":38.23,"l":38.15,"n":92,"o":38.185,"t":"2026-10-16T16:25:00Z","v":3796,"vw":38.196778},{"c":38.195,"h":38.195,"l":38.12,"n":71,"o":38.165,"t":"2026-10-16T16:30:00Z","v":4029,"vw":38.150655},{"c":37.85,"h":38.24,"l":37.825,"n":181,"o":38.24,"t":"2026-10-16T16:35:00Z","v":9563,"vw":37.930661},{"c":37.59,"h":37.85,"l":37.59,"n":118,"o":37.835,"t":"2026-10-16T16:40:00Z","v":7765,"vw":37.764703},{"c":37.64,"h":37.91,"l":37.56,"n":345,"o":37.56,"t":"2026-10-16T16:45:00Z","v":23921,"vw":37.740724},{"c":37.795,"h":37.88,"l":37.66,"n":134,"o":37.74,"t":"2026-10-16T16:50:00Z","v":13808,"vw":37.83537},{"c":37.64,"h":37.84,"l":37.62,"n":91,"o":37.84,"t":"2026-10-16T16:55:00Z","v":3098,"vw":37.696071},{"c":37.625,"h":37.71,"l":37.625,"n":66,"o":37.68,"t":"2026-10-16T17:00:00Z","v":3059,"vw":37.667919},{"c":37.675,"h":37.72,"l":37.6,"n":159,"o":37.65,"t":"2026-10-16T17:05:00Z","v":8449,"vw":37.65817},{"c":37.9,"h":37.9075,"l":37.7,"n":252,"o":37.75,"t":"2026-10-16T17:10:00Z","v":29483,"vw":37.82842},{"c":37.86,"h":37.92,"l":37.7,"n":464,"o":37.82,"t":"2026-10-16T17:15:00Z","v":44078,"vw":37.783085},{"c":38.02,"h":38.02,"l":37.79,"n":142,"o":37.8275,"t":"2026-10-16T17:20:00Z","v":26597,"vw":37.893857},{"c":38.13,"h":38.22,"l":38,"n":720,"o":38.02,"t":"2026-10-16T17:25:00Z","v":44829,"vw":38.123839},{"c":38.21,"h":38.28,"l":38.145,"n":121,"o":38.145,"t":"2026-10-16T17:30:00Z","v":6837,"vw":38.218041},{"c":38.225,"h":38.2375,"l":38.1,"n":128,"o":38.2375,"t":"2026-10-16T17:35:00Z","v":11799,"vw":38.209282},{"c":38.25,"h":38.3,"l":38.25,"n":25,"o":38.3,"t":"2026-10-16T17:40:00Z","v":1129,"vw":38.264375},{"c":38.04,"h":38.245,"l":37.995,"n":170,"o":38.245,"t":"2026-10-16T17:45:00Z","v":7720,"vw":38.076795},{"c":37.9175,"h":37.99,"l":37.91,"n":115,"o":37.99,"t":"2026-10-16T17:50:00Z","v":14182,"vw":37.972174},{"c":38.05,"h":38.07,"l":37.89,"n":238,"o":37.95,"t":"2026-10-16T17:55:00Z","v":26014,"vw":37.976511},{"c":37.845,"h":38.07,"l":37.845,"n":156,"o":38.06,"t":"2026-10-16T18:00:00Z","v":22623,"vw":37.965618},{"c":37.86,"h":37.985,"l":37.845,"n":220,"o":37.845,"t":"2026-10-16T18:05:00Z","v":68823,"vw":37.965314},{"c":37.87,"h":37.875,"l":37.84,"n":70,"o":37.86,"t":"2026-10-16T18:10:00Z","v":9077,"vw":37.865922},{"c":37.8581,"h":37.87,"l":37.755,"n":194,"o":37.87,"t":"2026-10-16T18:15:00Z","v":14138,"vw":37.82311},{"c":37.84,"h":37.86,"l":37.805,"n":78,"o":37.815,"t":"2026-10-16T18:20:00Z","v":5278,"vw":37.847714},{"c":37.85,"h":37.86,"l":37.7956,"n":47,"o":37.84,"t":"2026-10-16T18:25:00Z","v":2700,"vw":37.841194},{"c":37.6625,"h":37.855,"l":37.63,"n":215,"o":37.855,"t":"2026-10-16T18:30:00Z","v":14023,"vw":37.710694},{"c":37.69,"h":37.71,"l":37.58,"n":149,"o":37.675,"t":"2026-10-16T18:35:00Z","v":8259,"vw":37.656595},{"c":37.63,"h":37.69,"l":37.54,"n":186,"o":37.68,"t":"2026-10-16T18:40:00Z","v":10920,"vw":37.617944},{"c":37.78,"h":37.78,"l":37.615,"n":138,"o":37.63,"t":"2026-10-16T18:45:00Z","v":8564,"vw":37.695668},{"c":37.73,"h":37.86,"l":37.71,"n":249,"o":37.785,"t":"2026-10-16T18:50:00Z","v":11702,"vw":37.789095},{"c":37.765,"h":37.8,"l":37.73,"n":212,"o":37.735,"t":"2026-10-16T18:55:00Z","v":12610,"vw":37.76368},{"c":37.665,"h":37.775,"l":37.665,"n":227,"o":37.76,"t":"2026-10-16T19:00:00Z","v":9810,"vw":37.72624},{"c":37.71,"h":37.73,"l":37.665,"n":148,"o":37.665,"t":"2026-10-16T19:05:00Z","v":7356,"vw":37.700445},{"c":37.755,"h":37.89,"l":37.7,"n":602,"o":37.72,"t":"2026-10-16T19:10:00Z","v":37800,"vw":37.787601},{"c":37.93,"h":38.01,"l":37.755,"n":419,"o":37.755,"t":"2026-10-16T19:15:00Z","v":27804,"vw":37.877912},{"c":37.96,"h":37.97,"l":37.925,"n":267,"o":37.93,"t":"2026-10-16T19:20:00Z","v":11312,"vw":37.949595},{"c":37.8325,"h":38.0025,"l":37.805,"n":317,"o":37.955,"t":"2026-10-16T19:25:00Z","v":13860,"vw":37.88202},{"c":37.955,"h":37.97,"l":37.89,"n":226,"o":37.89,"t":"2026-10-16T19:30:00Z","v":10131,"vw":37.935026},{"c":37.95,"h":37.97,"l":37.91,"n":228,"o":37.95,"t":"2026-10-16T19:35:00Z","v":8691,"vw":37.936521},{"c":37.835,"h":37.935,"l":37.82,"n":307,"o":37.935,"t":"2026-10-16T19:40:00Z","v":14207,"vw":37.88166},{"c":37.745,"h":37.85,"l":37.62,"n":1204,"o":37.835,"t":"2026-10-16T19:45:00Z","v":79674,"vw":37.738122},{"c":37.9,"h":37.9,"l":37.6775,"n":1156,"o":37.71,"t":"2026-10-16T19:50:00Z","v":70521,"vw":37.790745},{"c":37.88,"h":37.95,"l":37.78,"n":1566,"o":37.91,"t":"2026-10-16T19:55:00Z","v":108712,"vw":37.866236},{"c":37.88,"h":37.88,"l":37.88,"n":27,"o":37.88,"t":"2026-10-16T20:00:00Z","v":114357,"vw":37.88},{"c":36.8875,"h":36.8875,"l":36.8875,"n":1,"o":36.8875,"t":"2026-10-19T11:40:00Z","v":100,"vw":36.8875},{"c":38.05,"h":38.05,"l":37.8,"n":46,"o":37.8,"t":"2026-10-19T12:05:00Z","v":4222,"vw":37.908502},{"c":37.9,"h":37.985,"l":37.765,"n":14,"o":37.77,"t":"2026-10-19T13:30:00Z","v":1683,"vw":37.79553},{"c":38.08,"h":38.08,"l":38.08,"n":4,"o":38.08,"t":"2026-10-19T13:35:00Z","v":153,"vw":38.08},{"c":38.07,"h":38.255,"l":38.07,"n":42,"o":38.22,"t":"2026-10-19T13:40:00Z","v":6283,"vw":38.190357},{"c":38.14,"h":38.22,"l":38.14,"n":22,"o":38.22,"t":"2026-10-19T13:45:00Z","v":1903,"vw":38.174412},{"c":38.29,"h":38.45,"l":38.15,"n":281,"o":38.15,"t":"2026-10-19T13:50:00Z","v":27438,"vw":38.318807},{"c":38.29,"h":38.32,"l":38.21,"n":188,"o":38.23,"t":"2026-10-19T13:55:00Z","v":24640,"vw":38.286951},{"c":38.33,"h":38.35,"l":38.17,"n":236,"o":38.25,"t":"2026-10-19T14:00:00Z","v":33403,"vw":38.265604},{"c":38.38,"h":38.43,"l":38.25,"n":136,"o":38.26,"t":"2026-10-19T14:05:00Z","v":11417,"vw":38.316071},{"c":38.425,"h":38.44,"l":38.355,"n":88,"o":38.38,"t":"2026-10-19T14:10:00Z","v":5724,"vw":38.402159},{"c":38.53,"h":38.59,"l":38.405,"n":107,"o":38.44,"t":"2026-10-19T14:15:00Z","v":5649,"vw":38.527264},{"c":38.58,"h":38.58,"l":38.525,"n":44,"o":38.525,"t":"2026-10-19T14:20:00Z","v":2152,"vw":38.565715},{"c":38.66,"h":38.66,"l":38.545,"n":137,"o":38.545,"t":"2026-10-19T14:25:00Z","v":7499,"vw":38.599887},{"c":38.71,"h":38.71,"l":38.575,"n":53,"o":38.575,"t":"2026-10-19T14:30:00Z","v":2969,"vw":38.606892},{"c":38.615,"h":38.7,"l":38.615,"n":31,"o":38.6996,"t":"2026-10-19T14:35:00Z","v":1854,"vw":38.686971},{"c":38.565,"h":38.61,"l":38.52,"n":183,"o":38.605,"t":"2026-10-19T14:40:00Z","v":15823,"vw":38.574221},{"c":38.535,"h":38.565,"l":38.5,"n":45,"o":38.565,"t":"2026-10-19T14:45:00Z","v":3100,"vw":38.532291},{"c":38.7199,"h":38.83,"l":38.535,"n":588,"o":38.535,"t":"2026-10-19T14:50:00Z","v":35030,"vw":38.713029},{"c":38.755,"h":38.755,"l":38.72,"n":60,"o":38.72,"t":"2026-10-19T14:55:00Z","v":2702,"vw":38.736002},{"c":38.67,"h":38.72,"l":38.62,"n":28,"o":38.62,"t":"2026-10-19T15:00:00Z","v":1372,"vw":38.67},{"c":38.895,"h":38.895,"l":38.74,"n":116,"o":38.74,"t":"2026-10-19T15:05:00Z","v":7464,"vw":38.821439},{"c":38.98,"h":39.025,"l":38.93,"n":197,"o":38.93,"t":"2026-10-19T15:10:00Z","v":18564,"vw":38.984879},{"c":38.97,"h":39.02,"l":38.97,"n":27,"o":39.01,"t":"2026-10-19T15:15:00Z","v":1972,"vw":38.991088},{"c":38.94,"h":38.965,"l":38.83,"n":215,"o":38.965,"t":"2026-10-19T15:20:00Z","v":34196,"vw":38.92821},{"c":38.89,"h":39,"l":38.87,"n":95,"o":38.97,"t":"2026-10-19T15:25:00Z","v":5604,"vw":38.949606},{"c":38.89,"h":38.99,"l":38.89,"n":53,"o":38.94,"t":"2026-10-19T15:30:00Z","v":2980,"vw":38.942086},{"c":39.1,"h":39.1,"l":38.91,"n":160,"o":38.91,"t":"2026-10-19T15:35:00Z","v":7209,"vw":38.983774},{"c":39.19,"h":39.235,"l":39.05,"n":102,"o":39.08,"t":"2026-10-19T15:40:00Z","v":6100,"vw":39.159624},{"c":39.19,"h":39.24,"l":39.15,"n":127,"o":39.21,"t":"2026-10-19T15:45:00Z","v":7513,"vw":39.194412},{"c":39.33,"h":39.33,"l":39.19,"n":147,"o":39.19,"t":"2026-10-19T15:50:00Z","v":9133,"vw":39.230643},{"c":39.28,"h":39.4,"l":39.24,"n":142,"o":39.31,"t":"2026-10-19T15:55:00Z","v":10471,"vw":39.334139},{"c":39.21,"h":39.28,"l":39.195,"n":221,"o":39.23,"t":"2026-10-19T16:00:00Z","v":10859,"vw":39.24164},{"c":39.21,"h":39.22,"l":39.12,"n":66,"o":39.19,"t":"2026-10-19T16:05:00Z","v":4128,"vw":39.174311},{"c":39.35,"h":39.39,"l":39.25,"n":71,"o":39.28,"t":"2026-10-19T16:10:00Z","v":3965,"vw":39.31085},{"c":39.3,"h":39.37,"l":39.3,"n":84,"o":39.36,"t":"2026-10-19T16:15:00Z","v":4614,"vw":39.343515},{"c":39.37,"h":39.37,"l":39.305,"n":95,"o":39.305,"t":"2026-10-19T16:20:00Z","v":5390,"vw":39.339296},{"c":39.485,"h":39.485,"l":39.365,"n":166,"o":39.365,"t":"2026-10-19T16:25:00Z","v":6689,"vw":39.414015},{"c":39.41,"h":39.455,"l":39.36,"n":84,"o":39.45,"t":"2026-10-19T16:30:00Z","v":3238,"vw":39.422203},{"c":39.52,"h":39.56,"l":39.355,"n":88,"o":39.36,"t":"2026-10-19T16:35:00Z","v":5678,"vw":39.433043},{"c":39.59,"h":39.59,"l":39.45,"n":156,"o":39.51,"t":"2026-10-19T16:40:00Z","v":11506,"vw":39.490017},{"c":39.57,"h":39.6,"l":39.4759,"n":51,"o":39.53,"t":"2026-10-19T16:45:00Z","v":3476,"vw":39.533083},{"c":39.6,"h":39.64,"l":39.59,"n":121,"o":39.6,"t":"2026-10-19T16:50:00Z","v":8498,"vw":39.601328},{"c":39.495,"h":39.605,"l":39.49,"n":86,"o":39.605,"t":"2026-10-19T16:55:00Z","v":3786,"vw":39.526939},{"c":39.525,"h":39.525,"l":39.51,"n":57,"o":39.51,"t":"2026-10-19T17:00:00Z","v":1986,"vw":39.514697},{"c":39.63,"h":39.64,"l":39.51,"n":202,"o":39.525,"t":"2026-10-19T17:05:00Z","v":12691,"vw":39.570589},{"c":40.02,"h":40.427,"l":39.65,"n":730,"o":39.68,"t":"2026-10-19T17:10:00Z","v":68548,"vw":40.020395},{"c":39.82,"h":40.52,"l":39.765,"n":797,"o":40.02,"t":"2026-10-19T17:15:00Z","v":48970,"vw":40.12993},{"c":40.39,"h":40.39,"l":39.6806,"n":521,"o":39.74,"t":"2026-10-19T17:20:00Z","v":37221,"vw":40.125025},{"c":39.98,"h":40.39,"l":39.9,"n":691,"o":40.26,"t":"2026-10-19T17:25:00Z","v":45321,"vw":40.107314},{"c":39.88,"h":40.175,"l":39.67,"n":626,"o":40.01,"t":"2026-10-19T17:30:00Z","v":67492,"vw":39.914971},{"c":39.71,"h":39.925,"l":39.61,"n":191,"o":39.925,"t":"2026-10-19T17:35:00Z","v":13472,"vw":39.770319},{"c":39.42,"h":39.71,"l":39.42,"n":275,"o":39.68,"t":"2026-10-19T17:40:00Z","v":28129,"vw":39.588256},{"c":39.54,"h":39.54,"l":39.43,"n":187,"o":39.47,"t":"2026-10-19T17:45:00Z","v":15352,"vw":39.49115},{"c":39.41,"h":39.55,"l":39.39,"n":318,"o":39.55,"t":"2026-10-19T17:50:00Z","v":23181,"vw":39.498484},{"c":39.255,"h":39.505,"l":39.255,"n":192,"o":39.48,"t":"2026-10-19T17:55:00Z","v":21152,"vw":39.382705},{"c":39.35,"h":39.465,"l":39.255,"n":317,"o":39.255,"t":"2026-10-19T18:00:00Z","v":24566,"vw":39.391077},{"c":39.14,"h":39.39,"l":39.14,"n":107,"o":39.39,"t":"2026-10-19T18:05:00Z","v":7776,"vw":39.279509},{"c":39,"h":39.19,"l":39,"n":327,"o":39.085,"t":"2026-10-19T18:10:00Z","v":27000,"vw":39.131682},{"c":39.06,"h":39.06,"l":38.89,"n":92,"o":39.025,"t":"2026-10-19T18:15:00Z","v":7647,"vw":38.992502},{"c":39.29,"h":39.29,"l":38.98,"n":256,"o":39.1,"t":"2026-10-19T18:20:00Z","v":19457,"vw":39.120765},{"c":39.205,"h":39.34,"l":39.1,"n":450,"o":39.25,"t":"2026-10-19T18:25:00Z","v":37129,"vw":39.216811},{"c":39.26,"h":39.31,"l":39.24,"n":86,"o":39.24,"t":"2026-10-19T18:30:00Z","v":5245,"vw":39.25809},{"c":39.33,"h":39.37,"l":39.2,"n":319,"o":39.25,"t":"2026-10-19T18:35:00Z","v":20537,"vw":39.256826},{"c":39.52,"h":39.61,"l":39.315,"n":356,"o":39.315,"t":"2026-10-19T18:40:00Z","v":34222,"vw":39.494211},{"c":39.69,"h":39.78,"l":39.455,"n":490,"o":39.455,"t":"2026-10-19T18:45:00Z","v":38139,"vw":39.655858},{"c":39.7,"h":39.73,"l":39.59,"n":378,"o":39.68,"t":"2026-10-19T18:50:00Z","v":32325,"vw":39.65418},{"c":39.645,"h":39.71,"l":39.62,"n":140,"o":39.705,"t":"2026-10-19T18:55:00Z","v":5359,"vw":39.674858},{"c":39.705,"h":39.755,"l":39.645,"n":234,"o":39.65,"t":"2026-10-19T19:00:00Z","v":18070,"vw":39.694541},{"c":39.89,"h":39.9,"l":39.705,"n":193,"o":39.705,"t":"2026-10-19T19:05:00Z","v":13178,"vw":39.825084},{"c":39.85,"h":39.945,"l":39.805,"n":319,"o":39.875,"t":"2026-10-19T19:10:00Z","v":23890,"vw":39.878555},{"c":39.765,"h":39.805,"l":39.71,"n":179,"o":39.805,"t":"2026-10-19T19:15:00Z","v":10804,"vw":39.762742},{"c":39.57,"h":39.765,"l":39.57,"n":207,"o":39.765,"t":"2026-10-19T19:20:00Z","v":18868,"vw":39.707378},{"c":39.79,"h":39.85,"l":39.555,"n":373,"o":39.595,"t":"2026-10-19T19:25:00Z","v":27890,"vw":39.693321},{"c":39.99,"h":40.01,"l":39.79,"n":409,"o":39.79,"t":"2026-10-19T19:30:00Z","v":27911,"vw":39.921874},{"c":40.01,"h":40.05,"l":39.77,"n":394,"o":39.92,"t":"2026-10-19T19:35:00Z","v":31023,"vw":39.898005},{"c":39.96,"h":40.07,"l":39.8925,"n":248,"o":40.035,"t":"2026-10-19T19:40:00Z","v":18543,"vw":39.986446},{"c":39.895,"h":40.02,"l":39.88,"n":272,"o":39.965,"t":"2026-10-19T19:45:00Z","v":15326,"vw":39.948823},{"c":39.91,"h":39.98,"l":39.83,"n":560,"o":39.87,"t":"2026-10-19T19:50:00Z","v":34457,"vw":39.899599},{"c":39.78,"h":39.92,"l":39.67,"n":1420,"o":39.895,"t":"2026-10-19T19:55:00Z","v":109390,"vw":39.80338},{"c":39.84,"h":39.84,"l":39.84,"n":32,"o":39.84,"t":"2026-10-19T20:00:00Z","v":64569,"vw":39.84},{"c":40.15,"h":40.15,"l":40.15,"n":5,"o":40.15,"t":"2026-10-20T12:35:00Z","v":104,"vw":40.15},{"c":40.02,"h":40.225,"l":39.95,"n":45,"o":39.95,"t":"2026-10-20T13:30:00Z","v":2785,"vw":40.014677},{"c":40.13,"h":40.13,"l":40.03,"n":12,"o":40.125,"t":"2026-10-20T13:35:00Z","v":658,"vw":40.105},{"c":39.985,"h":40.12,"l":39.77,"n":59,"o":39.97,"t":"2026-10-20T13:40:00Z","v":3465,"vw":39.938},{"c":40.17,"h":40.17,"l":39.93,"n":111,"o":40.04,"t":"2026-10-20T13:45:00Z","v":3470,"vw":40.032603},{"c":40.39,"h":40.485,"l":40.23,"n":248,"o":40.28,"t":"2026-10-20T13:50:00Z","v":15205,"vw":40.392786},{"c":40.68,"h":40.68,"l":40.4,"n":72,"o":40.44,"t":"2026-10-20T13:55:00Z","v":3912,"vw":40.483195},{"c":40.52,"h":40.58,"l":40.39,"n":69,"o":40.58,"t":"2026-10-20T14:00:00Z","v":3555,"vw":40.507988},{"c":40.37,"h":40.5,"l":40.36,"n":176,"o":40.45,"t":"2026-10-20T14:05:00Z","v":6729,"vw":40.4279},{"c":40.655,"h":40.655,"l":40.37,"n":138,"o":40.38,"t":"2026-10-20T14:10:00Z","v":6674,"vw":40.517662},{"c":40.6,"h":40.67,"l":40.595,"n":62,"o":40.67,"t":"2026-10-20T14:15:00Z","v":3118,"vw":40.633692},{"c":40.735,"h":40.735,"l":40.64,"n":84,"o":40.64,"t":"2026-10-20T14:20:00Z","v":3880,"vw":40.671035},{"c":40.76,"h":40.86,"l":40.74,"n":79,"o":40.74,"t":"2026-10-20T14:25:00Z","v":3125,"vw":40.799795},{"c":40.875,"h":40.875,"l":40.65,"n":140,"o":40.75,"t":"2026-10-20T14:30:00Z","v":7601,"vw":40.74539},{"c":41.245,"h":41.3,"l":40.92,"n":398,"o":40.95,"t":"2026-10-20T14:35:00Z","v":23850,"vw":41.100947},{"c":41.4,"h":41.46,"l":41.08,"n":443,"o":41.35,"t":"2026-10-20T14:40:00Z","v":55003,"vw":41.30159},{"c":41.47,"h":41.62,"l":41.36,"n":186,"o":41.42,"t":"2026-10-20T14:45:00Z","v":11841,"vw":41.491187},{"c":41.615,"h":41.63,"l":41.5,"n":206,"o":41.51,"t":"2026-10-20T14:50:00Z","v":12032,"vw":41.57656},{"c":41.555,"h":41.58,"l":41.46,"n":241,"o":41.57,"t":"2026-10-20T14:55:00Z","v":16007,"vw":41.514467},{"c":41.48,"h":41.578,"l":41.435,"n":372,"o":41.55,"t":"2026-10-20T15:00:00Z","v":38719,"vw":41.488488},{"c":41.63,"h":41.74,"l":41.42,"n":268,"o":41.49,"t":"2026-10-20T15:05:00Z","v":19962,"vw":41.525508},{"c":41.56,"h":41.69,"l":41.555,"n":191,"o":41.67,"t":"2026-10-20T15:10:00Z","v":8662,"vw":41.626961},{"c":41.58,"h":41.61,"l":41.41,"n":176,"o":41.53,"t":"2026-10-20T15:15:00Z","v":11290,"vw":41.488068},{"c":41.66,"h":41.67,"l":41.58,"n":87,"o":41.59,"t":"2026-10-20T15:20:00Z","v":3534,"vw":41.617895},{"c":41.57,"h":41.73,"l":41.57,"n":133,"o":41.67,"t":"2026-10-20T15:25:00Z","v":7686,"vw":41.657612},{"c":41.585,"h":41.64,"l":41.48,"n":82,"o":41.57,"t":"2026-10-20T15:30:00Z","v":3758,"vw":41.537414},{"c":41.61,"h":41.66,"l":41.56,"n":156,"o":41.63,"t":"2026-10-20T15:35:00Z","v":6885,"vw":41.592135},{"c":41.645,"h":41.7,"l":41.62,"n":118,"o":41.62,"t":"2026-10-20T15:40:00Z","v":5985,"vw":41.654013},{"c":41.555,"h":41.68,"l":41.555,"n":104,"o":41.64,"t":"2026-10-20T15:45:00Z","v":4512,"vw":41.640464},{"c":41.52,"h":41.55,"l":41.5,"n":115,"o":41.55,"t":"2026-10-20T15:50:00Z","v":6176,"vw":41.519054},{"c":40.98,"h":41.55,"l":40.93,"n":368,"o":41.55,"t":"2026-10-20T15:55:00Z","v":47984,"vw":41.374178},{"c":40.845,"h":41.04,"l":40.845,"n":144,"o":41.03,"t":"2026-10-20T16:00:00Z","v":8025,"vw":40.935263},{"c":40.76,"h":40.84,"l":40.75,"n":150,"o":40.84,"t":"2026-10-20T16:05:00Z","v":6621,"vw":40.771827},{"c":40.65,"h":40.77,"l":40.64,"n":72,"o":40.73,"t":"2026-10-20T16:10:00Z","v":3092,"vw":40.705938},{"c":40.525,"h":40.71,"l":40.51,"n":178,"o":40.67,"t":"2026-10-20T16:15:00Z","v":9616,"vw":40.615387},{"c":40.7,"h":40.705,"l":40.5586,"n":154,"o":40.5586,"t":"2026-10-20T16:20:00Z","v":5404,"vw":40.630427},{"c":40.69,"h":40.765,"l":40.595,"n":145,"o":40.74,"t":"2026-10-20T16:25:00Z","v":8469,"vw":40.691111},{"c":40.48,"h":40.65,"l":40.4,"n":141,"o":40.62,"t":"2026-10-20T16:30:00Z","v":7544,"vw":40.542331},{"c":40.34,"h":40.49,"l":40.33,"n":127,"o":40.39,"t":"2026-10-20T16:35:00Z","v":12564,"vw":40.424247},{"c":40.38,"h":40.455,"l":40.32,"n":103,"o":40.34,"t":"2026-10-20T16:40:00Z","v":4779,"vw":40.377222},{"c":40.375,"h":40.47,"l":40.35,"n":83,"o":40.37,"t":"2026-10-20T16:45:00Z","v":4649,"vw":40.399036},{"c":40.24,"h":40.39,"l":40.235,"n":146,"o":40.36,"t":"2026-10-20T16:50:00Z","v":7042,"vw":40.318607},{"c":40.21,"h":40.31,"l":40.17,"n":154,"o":40.24,"t":"2026-10-20T16:55:00Z","v":8096,"vw":40.226344},{"c":40.18,"h":40.19,"l":40.12,"n":124,"o":40.19,"t":"2026-10-20T17:00:00Z","v":7166,"vw":40.157584},{"c":40.04,"h":40.16,"l":40.02,"n":98,"o":40.16,"t":"2026-10-20T17:05:00Z","v":7855,"vw":40.104812},{"c":40.16,"h":40.16,"l":40.04,"n":133,"o":40.04,"t":"2026-10-20T17:10:00Z","v":6984,"vw":40.10121},{"c":40.28,"h":40.34,"l":40.14,"n":234,"o":40.16,"t":"2026-10-20T17:15:00Z","v":14129,"vw":40.250458},{"c":40.395,"h":40.4,"l":40.285,"n":155,"o":40.285,"t":"2026-10-20T17:20:00Z","v":7502,"vw":40.346693},{"c":40.3,"h":40.43,"l":40.25,"n":190,"o":40.395,"t":"2026-10-20T17:25:00Z","v":12211,"vw":40.330505},{"c":40.23,"h":40.33,"l":40.23,"n":69,"o":40.3,"t":"2026-10-20T17:30:00Z","v":3964,"vw":40.272814},{"c":40.29,"h":40.29,"l":40.22,"n":130,"o":40.24,"t":"2026-10-20T17:35:00Z","v":8456,"vw":40.24703},{"c":40.285,"h":40.35,"l":40.26,"n":119,"o":40.28,"t":"2026-10-20T17:40:00Z","v":7361,"vw":40.293144},{"c":40.38,"h":40.38,"l":40.26,"n":152,"o":40.27,"t":"2026-10-20T17:45:00Z","v":8646,"vw":40.334136},{"c":40.39,"h":40.425,"l":40.34,"n":130,"o":40.36,"t":"2026-10-20T17:50:00Z","v":7230,"vw":40.379475},{"c":40.35,"h":40.41,"l":40.315,"n":139,"o":40.355,"t":"2026-10-20T17:55:00Z","v":9036,"vw":40.361785},{"c":40.47,"h":40.47,"l":40.365,"n":103,"o":40.365,"t":"2026-10-20T18:00:00Z","v":5023,"vw":40.427686},{"c":40.535,"h":40.535,"l":40.44,"n":136,"o":40.5,"t":"2026-10-20T18:05:00Z","v":4437,"vw":40.480199},{"c":40.52,"h":40.52,"l":40.44,"n":80,"o":40.49,"t":"2026-10-20T18:10:00Z","v":4705,"vw":40.472092},{"c":40.49,"h":40.525,"l":40.45,"n":68,"o":40.525,"t":"2026-10-20T18:15:00Z","v":3541,"vw":40.476667},{"c":40.41,"h":40.53,"l":40.405,"n":113,"o":40.49,"t":"2026-10-20T18:20:00Z","v":4953,"vw":40.469051},{"c":40.42,"h":40.46,"l":40.4,"n":73,"o":40.46,"t":"2026-10-20T18:25:00Z","v":4242,"vw":40.432706},{"c":40.37,"h":40.42,"l":40.37,"n":114,"o":40.42,"t":"2026-10-20T18:30:00Z","v":6215,"vw":40.391633},{"c":40.405,"h":40.405,"l":40.33,"n":114,"o":40.36,"t":"2026-10-20T18:35:00Z","v":5222,"vw":40.359508},{"c":40.505,"h":40.53,"l":40.38,"n":167,"o":40.415,"t":"2026-10-20T18:40:00Z","v":9799,"vw":40.434477},{"c":40.62,"h":40.66,"l":40.505,"n":113,"o":40.53,"t":"2026-10-20T18:45:00Z","v":5415,"vw":40.59322},{"c":40.62,"h":40.69,"l":40.62,"n":152,"o":40.655,"t":"2026-10-20T18:50:00Z","v":7238,"vw":40.656996},{"c":40.64,"h":40.64,"l":40.6075,"n":127,"o":40.61,"t":"2026-10-20T18:55:00Z","v":6974,"vw":40.619861},{"c":40.66,"h":40.675,"l":40.6101,"n":91,"o":40.63,"t":"2026-10-20T19:00:00Z","v":5951,"vw":40.648255},{"c":40.68,"h":40.695,"l":40.63,"n":113,"o":40.67,"t":"2026-10-20T19:05:00Z","v":7714,"vw":40.663625},{"c":41.01,"h":41.02,"l":40.68,"n":265,"o":40.68,"t":"2026-10-20T19:10:00Z","v":15952,"vw":40.852656},{"c":40.96,"h":41.05,"l":40.95,"n":167,"o":41.015,"t":"2026-10-20T19:15:00Z","v":12651,"vw":40.993974},{"c":40.97,"h":41.01,"l":40.94,"n":203,"o":40.99,"t":"2026-10-20T19:20:00Z","v":15730,"vw":40.980197},{"c":41,"h":41.015,"l":40.94,"n":258,"o":40.97,"t":"2026-10-20T19:25:00Z","v":16294,"vw":40.984331},{"c":41,"h":41.045,"l":40.98,"n":247,"o":41.01,"t":"2026-10-20T19:30:00Z","v":13033,"vw":41.013113},{"c":41.37,"h":41.37,"l":41.01,"n":396,"o":41.01,"t":"2026-10-20T19:35:00Z","v":26623,"vw":41.26259},{"c":41.31,"h":41.42,"l":41.31,"n":328,"o":41.38,"t":"2026-10-20T19:40:00Z","v":23981,"vw":41.3754},{"c":41.28,"h":41.38,"l":41.2,"n":304,"o":41.34,"t":"2026-10-20T19:45:00Z","v":19927,"vw":41.288305},{"c":41.28,"h":41.36,"l":41.2175,"n":638,"o":41.29,"t":"2026-10-20T19:50:00Z","v":39809,"vw":41.292383},{"c":41.21,"h":41.36,"l":41.16,"n":2016,"o":41.3,"t":"2026-10-20T19:55:00Z","v":167648,"vw":41.22608},{"c":41.23,"h":41.23,"l":41.15,"n":30,"o":41.23,"t":"2026-10-20T20:00:00Z","v":196928,"vw":41.229899},{"c":41.28,"h":42,"l":40.86,"n":233,"o":41.23,"t":"2026-10-21T13:30:00Z","v":15570,"vw":41.0607},{"c":41.18,"h":41.49,"l":41.18,"n":233,"o":41.2,"t":"2026-10-21T13:35:00Z","v":11754,"vw":41.297282},{"c":41.15,"h":41.55,"l":41.1,"n":312,"o":41.235,"t":"2026-10-21T13:40:00Z","v":23960,"vw":41.260984},{"c":41.25,"h":41.25,"l":41.01,"n":93,"o":41.2,"t":"2026-10-21T13:45:00Z","v":5725,"vw":41.14576},{"c":41.16,"h":41.41,"l":41.12,"n":78,"o":41.25,"t":"2026-10-21T13:50:00Z","v":3456,"vw":41.249561},{"c":41.43,"h":41.555,"l":41.165,"n":205,"o":41.165,"t":"2026-10-21T13:55:00Z","v":12030,"vw":41.361558},{"c":40.99,"h":41.63,"l":40.94,"n":573,"o":41.48,"t":"2026-10-21T14:00:00Z","v":48163,"vw":41.353834},{"c":40.985,"h":41.13,"l":40.9,"n":130,"o":40.93,"t":"2026-10-21T14:05:00Z","v":7611,"vw":40.991092},{"c":41,"h":41.12,"l":40.94,"n":159,"o":41.05,"t":"2026-10-21T14:10:00Z","v":8103,"vw":41.007162},{"c":41.4,"h":41.4,"l":40.945,"n":166,"o":40.945,"t":"2026-10-21T14:15:00Z","v":10146,"vw":41.146167},{"c":41.43,"h":41.51,"l":41.4,"n":107,"o":41.48,"t":"2026-10-21T14:20:00Z","v":5315,"vw":41.459928},{"c":41.255,"h":41.49,"l":41.22,"n":109,"o":41.49,"t":"2026-10-21T14:25:00Z","v":5830,"vw":41.2821},{"c":41.47,"h":41.47,"l":41.255,"n":276,"o":41.255,"t":"2026-10-21T14:30:00Z","v":17903,"vw":41.329719},{"c":41.53,"h":41.53,"l":41.45,"n":63,"o":41.45,"t":"2026-10-21T14:35:00Z","v":3131,"vw":41.476202},{"c":41.51,"h":41.675,"l":41.49,"n":169,"o":41.55,"t":"2026-10-21T14:40:00Z","v":6780,"vw":41.566369},{"c":41.47,"h":41.55,"l":41.44,"n":103,"o":41.505,"t":"2026-10-21T14:45:00Z","v":8228,"vw":41.469885},{"c":41.52,"h":41.57,"l":41.3,"n":271,"o":41.47,"t":"2026-10-21T14:50:00Z","v":20089,"vw":41.458464},{"c":41.45,"h":41.645,"l":41.45,"n":217,"o":41.645,"t":"2026-10-21T14:55:00Z","v":14030,"vw":41.579397},{"c":41.495,"h":41.6,"l":41.37,"n":140,"o":41.4,"t":"2026-10-21T15:00:00Z","v":14611,"vw":41.507839},{"c":41.285,"h":41.52,"l":41.18,"n":680,"o":41.49,"t":"2026-10-21T15:05:00Z","v":46497,"vw":41.349267},{"c":41.37,"h":41.38,"l":41.25,"n":211,"o":41.33,"t":"2026-10-21T15:10:00Z","v":18643,"vw":41.318467},{"c":41.33,"h":41.33,"l":41.315,"n":97,"o":41.315,"t":"2026-10-21T15:15:00Z","v":3713,"vw":41.327475},{"c":41.41,"h":41.42,"l":41.33,"n":132,"o":41.33,"t":"2026-10-21T15:20:00Z","v":6591,"vw":41.384627},{"c":41.45,"h":41.45,"l":41.43,"n":40,"o":41.44,"t":"2026-10-21T15:25:00Z","v":1754,"vw":41.439524},{"c":41.34,"h":41.45,"l":41.325,"n":193,"o":41.45,"t":"2026-10-21T15:30:00Z","v":12307,"vw":41.390957},{"c":41.4,"h":41.4,"l":41.28,"n":215,"o":41.39,"t":"2026-10-21T15:35:00Z","v":15435,"vw":41.33759},{"c":41.28,"h":41.34,"l":41.25,"n":128,"o":41.335,"t":"2026-10-21T15:40:00Z","v":7111,"vw":41.283165},{"c":41.36,"h":41.36,"l":41.21,"n":24,"o":41.26,"t":"2026-10-21T15:45:00Z","v":2599,"vw":41.274792},{"c":41.3,"h":41.36,"l":41.25,"n":45,"o":41.36,"t":"2026-10-21T15:50:00Z","v":3680,"vw":41.29869},{"c":41.35,"h":41.35,"l":41.295,"n":105,"o":41.3,"t":"2026-10-21T15:55:00Z","v":8947,"vw":41.323939},{"c":41.4208,"h":41.49,"l":41.29,"n":688,"o":41.305,"t":"2026-10-21T16:00:00Z","v":52201,"vw":41.347237},{"c":41.355,"h":41.435,"l":41.34,"n":155,"o":41.42,"t":"2026-10-21T16:05:00Z","v":12415,"vw":41.365067},{"c":41.39,"h":41.43,"l":41.37,"n":79,"o":41.39,"t":"2026-10-21T16:10:00Z","v":5987,"vw":41.397177},{"c":41.39,"h":41.39,"l":41.39,"n":17,"o":41.39,"t":"2026-10-21T16:15:00Z","v":1066,"vw":41.39},{"c":41.36,"h":41.4,"l":41.36,"n":70,"o":41.39,"t":"2026-10-21T16:20:00Z","v":2259,"vw":41.375499},{"c":41.39,"h":41.39,"l":41.36,"n":47,"o":41.36,"t":"2026-10-21T16:25:00Z","v":2640,"vw":41.374532},{"c":41.365,"h":41.39,"l":41.35,"n":71,"o":41.37,"t":"2026-10-21T16:30:00Z","v":3563,"vw":41.364655},{"c":41.36,"h":41.37,"l":41.3,"n":254,"o":41.36,"t":"2026-10-21T16:35:00Z","v":24181,"vw":41.337708},{"c":41.17,"h":41.36,"l":41.17,"n":213,"o":41.33,"t":"2026-10-21T16:40:00Z","v":18725,"vw":41.299009},{"c":41.205,"h":41.23,"l":41.17,"n":59,"o":41.17,"t":"2026-10-21T16:45:00Z","v":3978,"vw":41.209544},{"c":41.245,"h":41.27,"l":41.215,"n":76,"o":41.25,"t":"2026-10-21T16:50:00Z","v":4013,"vw":41.242996},{"c":41.305,"h":41.41,"l":41.245,"n":123,"o":41.245,"t":"2026-10-21T16:55:00Z","v":11615,"vw":41.323021},{"c":41.3,"h":41.305,"l":41.24,"n":87,"o":41.305,"t":"2026-10-21T17:00:00Z","v":8291,"vw":41.264532},{"c":41.305,"h":41.305,"l":41.305,"n":25,"o":41.305,"t":"2026-10-21T17:05:00Z","v":989,"vw":41.305},{"c":41.35,"h":41.37,"l":41.305,"n":121,"o":41.305,"t":"2026-10-21T17:10:00Z","v":9121,"vw":41.34321},{"c":41.275,"h":41.35,"l":41.275,"n":64,"o":41.335,"t":"2026-10-21T17:15:00Z","v":4556,"vw":41.326192},{"c":41.31,"h":41.32,"l":41.21,"n":423,"o":41.26,"t":"2026-10-21T17:20:00Z","v":25550,"vw":41.260477},{"c":41.25,"h":41.31,"l":41.25,"n":84,"o":41.31,"t":"2026-10-21T17:25:00Z","v":6766,"vw":41.284365},{"c":41.34,"h":41.36,"l":41.25,"n":99,"o":41.25,"t":"2026-10-21T17:30:00Z","v":7541,"vw":41.317757},{"c":41.285,"h":41.34,"l":41.25,"n":78,"o":41.34,"t":"2026-10-21T17:35:00Z","v":7529,"vw":41.298454},{"c":41.32,"h":41.34,"l":41.285,"n":58,"o":41.285,"t":"2026-10-21T17:40:00Z","v":3309,"vw":41.313453},{"c":41.37,"h":41.37,"l":41.3,"n":101,"o":41.32,"t":"2026-10-21T17:45:00Z","v":7424,"vw":41.325302},{"c":41.24,"h":41.36,"l":41.2,"n":137,"o":41.35,"t":"2026-10-21T17:50:00Z","v":13283,"vw":41.292744},{"c":41.255,"h":41.255,"l":41.2075,"n":64,"o":41.2075,"t":"2026-10-21T17:55:00Z","v":3675,"vw":41.242539},{"c":41.3125,"h":41.335,"l":41.24,"n":100,"o":41.255,"t":"2026-10-21T18:00:00Z","v":6392,"vw":41.292145},{"c":41.27,"h":41.33,"l":41.27,"n":56,"o":41.3,"t":"2026-10-21T18:05:00Z","v":4168,"vw":41.30107},{"c":41.28,"h":41.3,"l":41.24,"n":156,"o":41.27,"t":"2026-10-21T18:10:00Z","v":22588,"vw":41.265048},{"c":41.335,"h":41.34,"l":41.28,"n":54,"o":41.28,"t":"2026-10-21T18:15:00Z","v":2168,"vw":41.320332},{"c":41.3,"h":41.335,"l":41.3,"n":115,"o":41.335,"t":"2026-10-21T18:20:00Z","v":7796,"vw":41.319923},{"c":41.3,"h":41.31,"l":41.295,"n":42,"o":41.3,"t":"2026-10-21T18:25:00Z","v":1993,"vw":41.302569},{"c":41.305,"h":41.32,"l":41.2979,"n":62,"o":41.2979,"t":"2026-10-21T18:30:00Z","v":2896,"vw":41.303759},{"c":41.29,"h":41.34,"l":41.26,"n":243,"o":41.32,"t":"2026-10-21T18:35:00Z","v":17783,"vw":41.298631},{"c":41.275,"h":41.31,"l":41.26,"n":74,"o":41.29,"t":"2026-10-21T18:40:00Z","v":7454,"vw":41.290791},{"c":41.195,"h":41.3,"l":41.195,"n":139,"o":41.275,"t":"2026-10-21T18:45:00Z","v":8852,"vw":41.250775},{"c":41.28,"h":41.345,"l":41.185,"n":259,"o":41.185,"t":"2026-10-21T18:50:00Z","v":19636,"vw":41.242643},{"c":41.02,"h":41.28,"l":41.02,"n":149,"o":41.28,"t":"2026-10-21T18:55:00Z","v":9488,"vw":41.170257},{"c":41.09,"h":41.09,"l":40.98,"n":171,"o":40.98,"t":"2026-10-21T19:00:00Z","v":11701,"vw":41.028644},{"c":41.095,"h":41.12,"l":41.07,"n":120,"o":41.07,"t":"2026-10-21T19:05:00Z","v":12719,"vw":41.080003},{"c":41.155,"h":41.16,"l":41.085,"n":87,"o":41.09,"t":"2026-10-21T19:10:00Z","v":6004,"vw":41.124616},{"c":41.12,"h":41.155,"l":41.1,"n":105,"o":41.155,"t":"2026-10-21T19:15:00Z","v":6328,"vw":41.118982},{"c":41.13,"h":41.17,"l":41.12,"n":131,"o":41.12,"t":"2026-10-21T19:20:00Z","v":7949,"vw":41.145891},{"c":41.19,"h":41.23,"l":41.1211,"n":166,"o":41.1211,"t":"2026-10-21T19:25:00Z","v":8526,"vw":41.191467},{"c":41.19,"h":41.25,"l":41.15,"n":147,"o":41.19,"t":"2026-10-21T19:30:00Z","v":8555,"vw":41.20878},{"c":41.07,"h":41.23,"l":41.07,"n":169,"o":41.19,"t":"2026-10-21T19:35:00Z","v":12898,"vw":41.177635},{"c":40.95,"h":41.075,"l":40.9,"n":197,"o":41.075,"t":"2026-10-21T19:40:00Z","v":11827,"vw":40.999986},{"c":40.92,"h":41.07,"l":40.88,"n":207,"o":40.98,"t":"2026-10-21T19:45:00Z","v":18804,"vw":40.985669},{"c":41.04,"h":41.11,"l":40.86,"n":370,"o":40.96,"t":"2026-10-21T19:50:00Z","v":20366,"vw":41.014769},{"c":41.22,"h":41.22,"l":41.05,"n":1165,"o":41.05,"t":"2026-10-21T19:55:00Z","v":86929,"vw":41.136654},{"c":41.2,"h":41.21,"l":41.186,"n":24,"o":41.186,"t":"2026-10-21T20:00:00Z","v":63723,"vw":41.20987},{"c":41.25,"h":41.25,"l":41.25,"n":1,"o":41.25,"t":"2026-10-21T23:45:00Z","v":100,"vw":41.25},{"c":41.35,"h":41.35,"l":41.35,"n":13,"o":41.35,"t":"2026-10-22T11:25:00Z","v":706,"vw":41.35},{"c":39.55,"h":39.55,"l":39.55,"n":7,"o":39.55,"t":"2026-10-22T12:20:00Z","v":106,"vw":39.55},{"c":41.3,"h":41.3,"l":41.3,"n":3,"o":41.3,"t":"2026-10-22T13:00:00Z","v":102,"vw":41.3},{"c":41.215,"h":41.74,"l":41.215,"n":38,"o":41.52,"t":"2026-10-22T13:30:00Z","v":3273,"vw":41.449989},{"c":41.46,"h":41.46,"l":40.805,"n":49,"o":40.97,"t":"2026-10-22T13:35:00Z","v":5661,"vw":40.993756},{"c":41.15,"h":41.32,"l":41.15,"n":44,"o":41.31,"t":"2026-10-22T13:40:00Z","v":5743,"vw":41.275387},{"c":41.315,"h":41.315,"l":41.2,"n":17,"o":41.31,"t":"2026-10-22T13:45:00Z","v":719,"vw":41.285238},{"c":41.645,"h":41.645,"l":41.18,"n":303,"o":41.34,"t":"2026-10-22T13:50:00Z","v":26737,"vw":41.366852},{"c":41.75,"h":41.85,"l":41.75,"n":49,"o":41.75,"t":"2026-10-22T13:55:00Z","v":5097,"vw":41.782857},{"c":41.51,"h":41.745,"l":41.51,"n":118,"o":41.73,"t":"2026-10-22T14:00:00Z","v":9683,"vw":41.668487},{"c":41.545,"h":41.55,"l":41.4,"n":75,"o":41.51,"t":"2026-10-22T14:05:00Z","v":8436,"vw":41.433369},{"c":41.46,"h":41.55,"l":41.43,"n":160,"o":41.54,"t":"2026-10-22T14:10:00Z","v":12275,"vw":41.502224},{"c":41.305,"h":41.33,"l":41.21,"n":110,"o":41.33,"t":"2026-10-22T14:15:00Z","v":7126,"vw":41.262589},{"c":41.09,"h":41.33,"l":40.98,"n":157,"o":41.3,"t":"2026-10-22T14:20:00Z","v":9923,"vw":41.223326},{"c":41,"h":41.15,"l":41,"n":110,"o":41.03,"t":"2026-10-22T14:25:00Z","v":12797,"vw":41.122315},{"c":41.06,"h":41.11,"l":41,"n":136,"o":41.11,"t":"2026-10-22T14:30:00Z","v":11473,"vw":41.022899},{"c":41.31,"h":41.4,"l":41.11,"n":46,"o":41.13,"t":"2026-10-22T14:35:00Z","v":3173,"vw":41.219505},{"c":41.26,"h":41.375,"l":41.185,"n":123,"o":41.26,"t":"2026-10-22T14:40:00Z","v":10125,"vw":41.253828},{"c":41.17,"h":41.29,"l":41.17,"n":23,"o":41.29,"t":"2026-10-22T14:45:00Z","v":721,"vw":41.25},{"c":41.315,"h":41.32,"l":41.21,"n":51,"o":41.25,"t":"2026-10-22T14:50:00Z","v":2178,"vw":41.285404},{"c":41.255,"h":41.4,"l":41.22,"n":124,"o":41.38,"t":"2026-10-22T14:55:00Z","v":11088,"vw":41.313001},{"c":41.16,"h":41.17,"l":41.105,"n":53,"o":41.17,"t":"2026-10-22T15:00:00Z","v":3274,"vw":41.158043},{"c":41.07,"h":41.185,"l":41.07,"n":110,"o":41.16,"t":"2026-10-22T15:05:00Z","v":12141,"vw":41.152528},{"c":41.27,"h":41.27,"l":41.09,"n":71,"o":41.09,"t":"2026-10-22T15:10:00Z","v":4134,"vw":41.164835},{"c":41.34,"h":41.47,"l":41.27,"n":139,"o":41.34,"t":"2026-10-22T15:15:00Z","v":9477,"vw":41.306974},{"c":41.19,"h":41.365,"l":41.19,"n":61,"o":41.31,"t":"2026-10-22T15:20:00Z","v":1984,"vw":41.270417},{"c":41.16,"h":41.2,"l":41.1,"n":181,"o":41.18,"t":"2026-10-22T15:25:00Z","v":11486,"vw":41.133793},{"c":41.215,"h":41.23,"l":41.18,"n":78,"o":41.21,"t":"2026-10-22T15:30:00Z","v":2864,"vw":41.206761},{"c":41.1,"h":41.22,"l":41.1,"n":67,"o":41.17,"t":"2026-10-22T15:35:00Z","v":4554,"vw":41.155758},{"c":41.1,"h":41.16,"l":41.08,"n":32,"o":41.08,"t":"2026-10-22T15:40:00Z","v":832,"vw":41.125},{"c":41.02,"h":41.1,"l":41.02,"n":46,"o":41.1,"t":"2026-10-22T15:45:00Z","v":1330,"vw":41.048224},{"c":41.25,"h":41.25,"l":41.05,"n":227,"o":41.085,"t":"2026-10-22T15:50:00Z","v":17964,"vw":41.170789},{"c":41.29,"h":41.37,"l":41.25,"n":87,"o":41.25,"t":"2026-10-22T15:55:00Z","v":6154,"vw":41.266929},{"c":41.355,"h":41.355,"l":41.32,"n":64,"o":41.32,"t":"2026-10-22T16:00:00Z","v":1931,"vw":41.343636},{"c":41.29,"h":41.35,"l":41.29,"n":67,"o":41.33,"t":"2026-10-22T16:05:00Z","v":2674,"vw":41.31423},{"c":41.29,"h":41.325,"l":41.21,"n":177,"o":41.29,"t":"2026-10-22T16:10:00Z","v":12185,"vw":41.274355},{"c":41.27,"h":41.3,"l":41.16,"n":92,"o":41.3,"t":"2026-10-22T16:15:00Z","v":4047,"vw":41.227222},{"c":41.27,"h":41.28,"l":41.18,"n":55,"o":41.28,"t":"2026-10-22T16:20:00Z","v":8402,"vw":41.256851},{"c":41.18,"h":41.365,"l":41.18,"n":92,"o":41.22,"t":"2026-10-22T16:25:00Z","v":6462,"vw":41.276216},{"c":41.05,"h":41.205,"l":41,"n":60,"o":41.195,"t":"2026-10-22T16:30:00Z","v":3278,"vw":41.080854},{"c":40.9,"h":41.06,"l":40.9,"n":249,"o":41.06,"t":"2026-10-22T16:35:00Z","v":9275,"vw":40.956393},{"c":40.9,"h":40.94,"l":40.83,"n":89,"o":40.9,"t":"2026-10-22T16:40:00Z","v":4381,"vw":40.889401},{"c":40.75,"h":40.885,"l":40.75,"n":120,"o":40.835,"t":"2026-10-22T16:45:00Z","v":6163,"vw":40.80152},{"c":40.98,"h":40.99,"l":40.73,"n":104,"o":40.73,"t":"2026-10-22T16:50:00Z","v":5289,"vw":40.865529},{"c":40.985,"h":40.99,"l":40.9,"n":74,"o":40.935,"t":"2026-10-22T16:55:00Z","v":5077,"vw":40.930014},{"c":40.91,"h":40.98,"l":40.87,"n":207,"o":40.98,"t":"2026-10-22T17:00:00Z","v":13599,"vw":40.910128},{"c":41.03,"h":41.03,"l":40.91,"n":121,"o":40.91,"t":"2026-10-22T17:05:00Z","v":7885,"vw":40.983174},{"c":41.065,"h":41.1299,"l":41.05,"n":42,"o":41.08,"t":"2026-10-22T17:10:00Z","v":1969,"vw":41.073024},{"c":41.15,"h":41.15,"l":41.065,"n":62,"o":41.065,"t":"2026-10-22T17:15:00Z","v":3207,"vw":41.106599},{"c":41.16,"h":41.17,"l":41.07,"n":135,"o":41.07,"t":"2026-10-22T17:20:00Z","v":9323,"vw":41.128817},{"c":41.18,"h":41.21,"l":41.1,"n":257,"o":41.145,"t":"2026-10-22T17:25:00Z","v":22064,"vw":41.135372},{"c":41.185,"h":41.21,"l":41.13,"n":116,"o":41.19,"t":"2026-10-22T17:30:00Z","v":8522,"vw":41.177012},{"c":41.35,"h":41.35,"l":41.195,"n":95,"o":41.195,"t":"2026-10-22T17:35:00Z","v":4890,"vw":41.2664},{"c":41.2,"h":41.35,"l":41.11,"n":115,"o":41.35,"t":"2026-10-22T17:40:00Z","v":8063,"vw":41.203251},{"c":41.195,"h":41.2,"l":41,"n":375,"o":41.125,"t":"2026-10-22T17:45:00Z","v":28738,"vw":41.106},{"c":41.18,"h":41.21,"l":41.08,"n":347,"o":41.19,"t":"2026-10-22T17:50:00Z","v":26089,"vw":41.153238},{"c":41.16,"h":41.16,"l":41.125,"n":68,"o":41.125,"t":"2026-10-22T17:55:00Z","v":3311,"vw":41.1264},{"c":41.015,"h":41.12,"l":41.01,"n":135,"o":41.12,"t":"2026-10-22T18:00:00Z","v":8922,"vw":41.085776},{"c":41.07,"h":41.09,"l":40.99,"n":72,"o":41.05,"t":"2026-10-22T18:05:00Z","v":4378,"vw":41.05625},{"c":41.0125,"h":41.12,"l":40.99,"n":174,"o":41.07,"t":"2026-10-22T18:10:00Z","v":7496,"vw":41.068393},{"c":41.055,"h":41.06,"l":40.95,"n":115,"o":41.01,"t":"2026-10-22T18:15:00Z","v":7894,"vw":40.994425},{"c":41.19,"h":41.2,"l":41.03,"n":281,"o":41.04,"t":"2026-10-22T18:20:00Z","v":14550,"vw":41.085816},{"c":41.12,"h":41.2,"l":41.09,"n":82,"o":41.2,"t":"2026-10-22T18:25:00Z","v":4721,"vw":41.137598},{"c":41.085,"h":41.1,"l":41.0325,"n":79,"o":41.09,"t":"2026-10-22T18:30:00Z","v":3777,"vw":41.077621},{"c":41.03,"h":41.09,"l":41.03,"n":56,"o":41.085,"t":"2026-10-22T18:35:00Z","v":2100,"vw":41.055173},{"c":41.06,"h":41.06,"l":40.99,"n":114,"o":41.02,"t":"2026-10-22T18:40:00Z","v":8920,"vw":41.012038},{"c":40.93,"h":41.06,"l":40.93,"n":188,"o":41.035,"t":"2026-10-22T18:45:00Z","v":10688,"vw":40.985926},{"c":41.05,"h":41.07,"l":40.99,"n":99,"o":40.99,"t":"2026-10-22T18:50:00Z","v":7104,"vw":41.027414},{"c":41.09,"h":41.095,"l":41.07,"n":112,"o":41.07,"t":"2026-10-22T18:55:00Z","v":5458,"vw":41.082776},{"c":41.11,"h":41.155,"l":41.08,"n":115,"o":41.1,"t":"2026-10-22T19:00:00Z","v":8416,"vw":41.110745},{"c":41.19,"h":41.19,"l":41.11,"n":88,"o":41.15,"t":"2026-10-22T19:05:00Z","v":7072,"vw":41.146982},{"c":41.14,"h":41.2,"l":41.105,"n":114,"o":41.18,"t":"2026-10-22T19:10:00Z","v":8584,"vw":41.157364},{"c":41.24,"h":41.24,"l":41.13,"n":126,"o":41.13,"t":"2026-10-22T19:15:00Z","v":7971,"vw":41.168911},{"c":41.39,"h":41.39,"l":41.24,"n":179,"o":41.26,"t":"2026-10-22T19:20:00Z","v":10005,"vw":41.308946},{"c":41.365,"h":41.365,"l":41.33,"n":211,"o":41.365,"t":"2026-10-22T19:25:00Z","v":14163,"vw":41.346998},{"c":41.46,"h":41.53,"l":41.355,"n":203,"o":41.365,"t":"2026-10-22T19:30:00Z","v":11231,"vw":41.439348},{"c":41.47,"h":41.505,"l":41.45,"n":159,"o":41.47,"t":"2026-10-22T19:35:00Z","v":7642,"vw":41.490973},{"c":41.565,"h":41.615,"l":41.465,"n":313,"o":41.47,"t":"2026-10-22T19:40:00Z","v":19381,"vw":41.553993},{"c":41.41,"h":41.61,"l":41.41,"n":227,"o":41.61,"t":"2026-10-22T19:45:00Z","v":10588,"vw":41.493113},{"c":41.66,"h":41.72,"l":41.47,"n":470,"o":41.47,"t":"2026-10-22T19:50:00Z","v":28643,"vw":41.646945},{"c":42.09,"h":42.09,"l":41.67,"n":1690,"o":41.68,"t":"2026-10-22T19:55:00Z","v":127081,"vw":41.922832},{"c":42.07,"h":42.085,"l":42.07,"n":34,"o":42.085,"t":"2026-10-22T20:00:00Z","v":67225,"vw":42.070022}],"history":[{"c":33.67,"h":34.53,"l":33.64,"n":4801,"o":34.53,"t":"2024-10-21T04:00:00Z","v":220911,"vw":33.869405},{"c":33.71,"h":34.05,"l":33.27,"n":3826,"o":33.51,"t":"2024-10-22T04:00:00Z","v":140764,"vw":33.724166},{"c":33.87,"h":33.92,"l":33.35,"n":5452,"o":33.54,"t":"2024-10-23T04:00:00Z","v":225361,"vw":33.759631},{"c":33.8,"h":34.3,"l":33.7,"n":4506,"o":33.88,"t":"2024-10-24T04:00:00Z","v":282806,"vw":33.832776},{"c":33.93,"h":34.54,"l":33.8,"n":5077,"o":33.8,"t":"2024-10-25T04:00:00Z","v":175860,"vw":34.086682},{"c":34.16,"h":34.68,"l":34,"n":5502,"o":34.32,"t":"2024-10-28T04:00:00Z","v":260462,"vw":34.265928},{"c":34.38,"h":34.38,"l":33.73,"n":5582,"o":34,"t":"2024-10-29T04:00:00Z","v":272778,"vw":34.253745},{"c":34.87,"h":35.56,"l":33.95,"n":6176,"o":34.09,"t":"2024-10-30T04:00:00Z","v":344750,"vw":34.933612},{"c":34.07,"h":35.03,"l":34.01,"n":6373,"o":34.69,"t":"2024-10-31T04:00:00Z","v":377694,"vw":34.248969},{"c":33.97,"h":34.55,"l":33.8,"n":12242,"o":34.22,"t":"2024-11-01T04:00:00Z","v":788776,"vw":34.131318},{"c":34.7,"h":34.96,"l":33.7,"n":6842,"o":33.96,"t":"2024-11-04T05:00:00Z","v":450627,"vw":34.687151},{"c":34.74,"h":39.37,"l":33.43,"n":13884,"o":39.37,"t":"2024-11-05T05:00:00Z","v":945125,"vw":34.822779},{"c":37.75,"h":38.21,"l":35.33,"n":12217,"o":35.88,"t":"2024-11-06T05:00:00Z","v":724712,"vw":37.46078},{"c":36.4,"h":37.75,"l":36.23,"n":13665,"o":37.75,"t":"2024-11-07T05:00:00Z","v":788447,"vw":36.67099},{"c":36.6,"h":36.78,"l":35.87,"n":11314,"o":36.5,"t":"2024-11-08T05:00:00Z","v":578650,"vw":36.362724},{"c":36.61,"h":37.265,"l":36.02,"n":6226,"o":36.93,"t":"2024-11-11T05:00:00Z","v":266696,"vw":36.621248},{"c":37.83,"h":37.99,"l":36.84,"n":9305,"o":36.84,"t":"2024-11-12T05:00:00Z","v":425682,"vw":37.659426},{"c":37.77,"h":38.32,"l":37.18,"n":7522,"o":37.94,"t":"2024-11-13T05:00:00Z","v":403586,"vw":37.82137},{"c":36.18,"h":38.32,"l":35.87,"n":6939,"o":37.78,"t":"2024-11-14T05:00:00Z","v":370984,"vw":36.369763},{"c":35.57,"h":36.39,"l":35.23,"n":6098,"o":36.39,"t":"2024-11-15T05:00:00Z","v":403290,"vw":35.658136},{"c":35.25,"h":36.2,"l":34.86,"n":5180,"o":35.61,"t":"2024-11-18T05:00:00Z","v":223995,"vw":35.369482},{"c":35.53,"h":35.64,"l":34.88,"n":5328,"o":34.88,"t":"2024-11-19T05:00:00Z","v":211609,"vw":35.372701},{"c":36.12,"h":36.5,"l":35.32,"n":4890,"o":35.66,"t":"2024-11-20T05:00:00Z","v":203916,"vw":36.10628},{"c":35.82,"h":36.53,"l":35.535,"n":5510,"o":36.3,"t":"2024-11-21T05:00:00Z","v":231925,"vw":35.84063},{"c":36.22,"h":36.66,"l":35.85,"n":5045,"o":36.08,"t":"2024-11-22T05:00:00Z","v":208168,"vw":36.279284},{"c":36.1,"h":37.21,"l":36.1,"n":6086,"o":36.55,"t":"2024-11-25T05:00:00Z","v":283774,"vw":36.382104},{"c":36.14,"h":36.585,"l":35.85,"n":5294,"o":36.11,"t":"2024-11-26T05:00:00Z","v":202164,"vw":36.211399},{"c":36.99,"h":37.23,"l":36.03,"n":7378,"o":36.43,"t":"2024-11-27T05:00:00Z","v":504763,"vw":36.917366},{"c":36.57,"h":37.05,"l":36.15,"n":3562,"o":36.91,"t":"2024-11-29T05:00:00Z","v":223863,"vw":36.586311},{"c":37.31,"h":37.41,"l":36.1629,"n":7769,"o":36.45,"t":"2024-12-02T05:00:00Z","v":352905,"vw":37.095205},{"c":37.03,"h":37.24,"l":36.21,"n":6997,"o":37.24,"t":"2024-12-03T05:00:00Z","v":399095,"vw":36.896859},{"c":37.15,"h":37.52,"l":36.665,"n":5469,"o":36.84,"t":"2024-12-04T05:00:00Z","v":271008,"vw":37.088296},{"c":36.99,"h":37.44,"l":36.2,"n":5605,"o":36.83,"t":"2024-12-05T05:00:00Z","v":246689,"vw":36.855356},{"c":37.17,"h":37.475,"l":36.74,"n":4497,"o":37.12,"t":"2024-12-06T05:00:00Z","v":220367,"vw":37.095362},{"c":36.68,"h":37.62,"l":36.605,"n":6805,"o":37.19,"t":"2024-12-09T05:00:00Z","v":272626,"vw":36.907206},{"c":36.74,"h":37.27,"l":36.48,"n":5464,"o":36.79,"t":"2024-12-10T05:00:00Z","v":236516,"vw":36.780418},{"c":36.85,"h":37.28,"l":36.59,"n":5150,"o":37.01,"t":"2024-12-11T05:00:00Z","v":253580,"vw":36.923514},{"c":36.16,"h":36.97,"l":36.11,"n":5845,"o":36.87,"t":"2024-12-12T05:00:00Z","v":507564,"vw":36.288073},{"c":36.17,"h":37.28,"l":35.68,"n":7018,"o":37.28,"t":"2024-12-13T05:00:00Z","v":455557,"vw":36.327495},{"c":36.49,"h":37.07,"l":35.96,"n":8066,"o":36.2,"t":"2024-12-16T05:00:00Z","v":369488,"vw":36.507652},{"c":36.22,"h":37.35,"l":36.15,"n":6343,"o":37.35,"t":"2024-12-17T05:00:00Z","v":311502,"vw":36.385548},{"c":35.46,"h":36.79,"l":35.18,"n":7047,"o":36.24,"t":"2024-12-18T05:00:00Z","v":321312,"vw":35.660265},{"c":35.77,"h":35.79,"l":35,"n":6214,"o":35.5,"t":"2024-12-19T05:00:00Z","v":273466,"vw":35.558149},{"c":35.43,"h":36.29,"l":34.38,"n":7386,"o":35.42,"t":"2024-12-20T05:00:00Z","v":1057620,"vw":35.415984},{"c":35.59,"h":35.66,"l":34.805,"n":5223,"o":35.37,"t":"2024-12-23T05:00:00Z","v":264032,"vw":35.452045},{"c":35.6,"h":35.64,"l":34.78,"n":3047,"o":35.44,"t":"2024-12-24T05:00:00Z","v":125303,"vw":35.420234},{"c":36.28,"h":36.29,"l":35.375,"n":3912,"o":35.42,"t":"2024-12-26T05:00:00Z","v":160362,"vw":36.095701},{"c":37.18,"h":37.34,"l":35.7,"n":8732,"o":36.05,"t":"2024-12-27T05:00:00Z","v":597506,"vw":36.990661},{"c":36.91,"h":37.28,"l":35.96,"n":8360,"o":36.68,"t":"2024-12-30T05:00:00Z","v":493543,"vw":36.883205},{"c":36.16,"h":37.0511,"l":35.73,"n":5748,"o":36.91,"t":"2024-12-31T05:00:00Z","v":354549,"vw":36.162825},{"c":36.43,"h":36.9,"l":36.1,"n":6191,"o":36.27,"t":"2025-01-02T05:00:00Z","v":323848,"vw":36.493855},{"c":36.92,"h":36.93,"l":36.28,"n":4652,"o":36.49,"t":"2025-01-03T05:00:00Z","v":405852,"vw":36.767789},{"c":37.05,"h":38.33,"l":36.8,"n":11809,"o":37.5,"t":"2025-01-06T05:00:00Z","v":869503,"vw":37.555226},{"c":37.43,"h":37.55,"l":36.48,"n":5495,"o":36.62,"t":"2025-01-07T05:00:00Z","v":248828,"vw":37.283372},{"c":38.06,"h":38.305,"l":36.76,"n":5404,"o":37.23,"t":"2025-01-08T05:00:00Z","v":294535,"vw":37.946391},{"c":37.49,"h":37.8511,"l":36.8,"n":6169,"o":37.58,"t":"2025-01-10T05:00:00Z","v":371611,"vw":37.302847},{"c":37.57,"h":38.06,"l":37.075,"n":6258,"o":37.36,"t":"2025-01-13T05:00:00Z","v":301175,"vw":37.627019},{"c":37.82,"h":37.98,"l":37.4,"n":5190,"o":37.7,"t":"2025-01-14T05:00:00Z","v":221860,"vw":37.740672},{"c":38.31,"h":38.43,"l":37.53,"n":5790,"o":38.21,"t":"2025-01-15T05:00:00Z","v":333949,"vw":38.13642},{"c":37.87,"h":38.68,"l":37.85,"n":6409,"o":38.2,"t":"2025-01-16T05:00:00Z","v":312023,"vw":38.097228},{"c":37.74,"h":38.13,"l":37.27,"n":4698,"o":37.92,"t":"2025-01-17T05:00:00Z","v":199736,"vw":37.638755},{"c":38.58,"h":38.65,"l":37.93,"n":5010,"o":37.93,"t":"2025-01-21T05:00:00Z","v":177828,"vw":38.497385},{"c":38.17,"h":38.66,"l":37.91,"n":7342,"o":38.5,"t":"2025-01-22T05:00:00Z","v":384790,"vw":38.232818},{"c":38.64,"h":38.85,"l":38,"n":5879,"o":38.16,"t":"2025-01-23T05:00:00Z","v":446793,"vw":38.536207},{"c":38.55,"h":39.24,"l":38.38,"n":6905,"o":38.38,"t":"2025-01-24T05:00:00Z","v":330139,"vw":38.850638},{"c":39.41,"h":39.686,"l":38.2,"n":5824,"o":38.76,"t":"2025-01-27T05:00:00Z","v":275728,"vw":39.396423},{"c":39.15,"h":39.69,"l":38.94,"n":5951,"o":39.39,"t":"2025-01-28T05:00:00Z","v":212471,"vw":39.239357},{"c":39,"h":39.36,"l":38.2,"n":6387,"o":39.15,"t":"2025-01-29T05:00:00Z","v":255211,"vw":39.043964},{"c":38.69,"h":39.88,"l":38.59,"n":6499,"o":39.4,"t":"2025-01-30T05:00:00Z","v":273561,"vw":38.855648},{"c":38.37,"h":38.96,"l":38.33,"n":7788,"o":38.66,"t":"2025-01-31T05:00:00Z","v":325652,"vw":38.49409},{"c":37.36,"h":38.22,"l":36.12,"n":14741,"o":37.86,"t":"2025-02-03T05:00:00Z","v":807804,"vw":37.024081},{"c":40,"h":40.24,"l":38.5,"n":10086,"o":38.5,"t":"2025-02-04T05:00:00Z","v":663765,"vw":39.794202},{"c":39.48,"h":40.28,"l":39.37,"n":5788,"o":40.28,"t":"2025-02-05T05:00:00Z","v":310360,"vw":39.750881},{"c":38.85,"h":39.535,"l":38.71,"n":6987,"o":39.34,"t":"2025-02-06T05:00:00Z","v":339395,"vw":39.100707},{"c":38.4,"h":38.9241,"l":38.14,"n":8056,"o":38.74,"t":"2025-02-07T05:00:00Z","v":422273,"vw":38.406899},{"c":37.93,"h":38.85,"l":37.43,"n":6088,"o":38.32,"t":"2025-02-10T05:00:00Z","v":275387,"vw":37.921518},{"c":38.65,"h":38.66,"l":37.66,"n":6321,"o":37.76,"t":"2025-02-11T05:00:00Z","v":312056,"vw":38.428316},{"c":38.99,"h":39.49,"l":38.27,"n":6935,"o":38.4,"t":"2025-02-12T05:00:00Z","v":364826,"vw":39.022054},{"c":39.53,"h":39.54,"l":38.56,"n":4496,"o":39.1,"t":"2025-02-13T05:00:00Z","v":204776,"vw":39.28659},{"c":39.11,"h":39.59,"l":38.98,"n":6233,"o":39.59,"t":"2025-02-14T05:00:00Z","v":331087,"vw":39.203494},{"c":39.75,"h":39.99,"l":39.07,"n":9195,"o":39.09,"t":"2025-02-18T05:00:00Z","v":737536,"vw":39.659702},{"c":33.52,"h":35.3637,"l":32.5309,"n":26515,"o":32.72,"t":"2025-02-19T05:00:00Z","v":2222779,"vw":33.821869},{"c":34.59,"h":34.62,"l":33.41,"n":10748,"o":33.54,"t":"2025-02-20T05:00:00Z","v":486626,"vw":34.171158},{"c":33.05,"h":34.87,"l":32.98,"n":13747,"o":34.74,"t":"2025-02-21T05:00:00Z","v":758066,"vw":33.438555},{"c":32.68,"h":34.05,"l":32.44,"n":11135,"o":33.36,"t":"2025-02-24T05:00:00Z","v":729077,"vw":32.81532},{"c":32.81,"h":33.5,"l":31.61,"n":17110,"o":32.84,"t":"2025-02-25T05:00:00Z","v":961794,"vw":32.382439},{"c":31.91,"h":34.1,"l":30.37,"n":22755,"o":33.59,"t":"2025-02-26T05:00:00Z","v":1452096,"vw":31.430651},{"c":31.76,"h":32.74,"l":31.44,"n":14423,"o":31.91,"t":"2025-02-27T05:00:00Z","v":705876,"vw":32.05158},{"c":32.06,"h":32.08,"l":31.13,"n":11653,"o":31.65,"t":"2025-02-28T05:00:00Z","v":675702,"vw":31.725477},{"c":31.74,"h":32.21,"l":31.37,"n":13107,"o":32.01,"t":"2025-03-03T05:00:00Z","v":764654,"vw":31.673485},{"c":31.65,"h":31.98,"l":31.28,"n":13964,"o":31.43,"t":"2025-03-04T05:00:00Z","v":846441,"vw":31.59002},{"c":31.99,"h":32.03,"l":31.3,"n":11690,"o":31.55,"t":"2025-03-05T05:00:00Z","v":844105,"vw":31.887414},{"c":31.82,"h":32.2,"l":31.28,"n":9790,"o":31.675,"t":"2025-03-06T05:00:00Z","v":531675,"vw":31.794001},{"c":32.07,"h":32.3,"l":31.48,"n":11380,"o":31.72,"t":"2025-03-07T05:00:00Z","v":655869,"vw":31.976951},{"c":32.84,"h":32.93,"l":31.3,"n":12200,"o":31.76,"t":"2025-03-10T04:00:00Z","v":711578,"vw":32.497853},{"c":32.02,"h":32.9,"l":31.46,"n":18729,"o":32.84,"t":"2025-03-11T04:00:00Z","v":1315129,"vw":32.056965},{"c":31.38,"h":31.975,"l":30.79,"n":18328,"o":31.71,"t":"2025-03-12T04:00:00Z","v":1339444,"vw":31.235983},{"c":31.17,"h":31.9135,"l":31.045,"n":12573,"o":31.33,"t":"2025-03-13T04:00:00Z","v":781745,"vw":31.311134},{"c":31.26,"h":31.57,"l":31.11,"n":9724,"o":31.31,"t":"2025-03-14T04:00:00Z","v":526106,"vw":31.303927},{"c":32.16,"h":32.35,"l":30.94,"n":11520,"o":31.15,"t":"2025-03-17T04:00:00Z","v":417883,"vw":32.016129},{"c":32.28,"h":32.32,"l":31.63,"n":8588,"o":31.93,"t":"2025-03-18T04:00:00Z","v":403001,"vw":32.095282},{"c":32.03,"h":32.3399,"l":31.72,"n":8877,"o":32.13,"t":"2025-03-19T04:00:00Z","v":517277,"vw":31.991407},{"c":32.32,"h":32.375,"l":31.69,"n":8127,"o":31.69,"t":"2025-03-20T04:00:00Z","v":336701,"vw":32.197207},{"c":32.15,"h":32.9,"l":31.97,"n":15652,"o":31.97,"t":"2025-03-21T04:00:00Z","v":2250617,"vw":32.162374},{"c":32.7,"h":32.89,"l":31.81,"n":8648,"o":31.97,"t":"2025-03-24T04:00:00Z","v":380536,"vw":32.659223},{"c":33.05,"h":33.56,"l":32.47,"n":10326,"o":32.54,"t":"2025-03-25T04:00:00Z","v":533408,"vw":33.098596},{"c":32.33,"h":33.5,"l":32.12,"n":7166,"o":33.06,"t":"2025-03-26T04:00:00Z","v":277635,"vw":32.462924},{"c":32.42,"h":32.75,"l":31.74,"n":8074,"o":32.39,"t":"2025-03-27T04:00:00Z","v":402694,"vw":32.431704},{"c":32.29,"h":32.46,"l":32.1,"n":7144,"o":32.46,"t":"2025-03-28T04:00:00Z","v":245026,"vw":32.269331},{"c":32.75,"h":32.87,"l":31.64,"n":7403,"o":32.11,"t":"2025-03-31T04:00:00Z","v":333233,"vw":32.615194},{"c":31.68,"h":32.66,"l":31.38,"n":12164,"o":32.48,"t":"2025-04-01T04:00:00Z","v":608393,"vw":31.868676},{"c":32.82,"h":32.93,"l":31.13,"n":9568,"o":31.42,"t":"2025-04-02T04:00:00Z","v":373145,"vw":32.592492},{"c":32.49,"h":32.8362,"l":32.01,"n":9924,"o":32.01,"t":"2025-04-03T04:00:00Z","v":542618,"vw":32.527673},{"c":32.74,"h":33.35,"l":31.43,"n":20702,"o":31.68,"t":"2025-04-04T04:00:00Z","v":1501832,"vw":32.807543},{"c":32.27,"h":34.26,"l":31.97,"n":17782,"o":32.15,"t":"2025-04-07T04:00:00Z","v":1213845,"vw":32.633036},{"c":30.64,"h":33.14,"l":30.24,"n":13049,"o":32.75,"t":"2025-04-08T04:00:00Z","v":641395,"vw":30.943119},{"c":31.76,"h":32.05,"l":29.7739,"n":14116,"o":30,"t":"2025-04-09T04:00:00Z","v":1031614,"vw":31.442433},{"c":31.07,"h":31.545,"l":30.105,"n":10439,"o":31.37,"t":"2025-04-10T04:00:00Z","v":457254,"vw":30.871172},{"c":31.67,"h":31.68,"l":30.6,"n":7787,"o":31.23,"t":"2025-04-11T04:00:00Z","v":407129,"vw":31.457325},{"c":31.6,"h":32.275,"l":31.42,"n":10897,"o":31.98,"t":"2025-04-14T04:00:00Z","v":540686,"vw":31.64255},{"c":31.46,"h":32.28,"l":31.21,"n":7675,"o":31.95,"t":"2025-04-15T04:00:00Z","v":363895,"vw":31.494326},{"c":30.71,"h":32.1,"l":30.59,"n":7676,"o":32.1,"t":"2025-04-16T04:00:00Z","v":357783,"vw":30.842059},{"c":30.76,"h":31.148,"l":30.52,"n":9325,"o":30.68,"t":"2025-04-17T04:00:00Z","v":476313,"vw":30.749846},{"c":30.29,"h":31.06,"l":29.87,"n":10029,"o":30.49,"t":"2025-04-21T04:00:00Z","v":533048,"vw":30.334905},{"c":30.84,"h":31.7,"l":30.24,"n":7570,"o":31.7,"t":"2025-04-22T04:00:00Z","v":354293,"vw":30.736346},{"c":30.84,"h":31.64,"l":30.67,"n":7959,"o":31.31,"t":"2025-04-23T04:00:00Z","v":423805,"vw":30.933793},{"c":31.35,"h":31.447,"l":30.42,"n":7197,"o":30.84,"t":"2025-04-24T04:00:00Z","v":277891,"vw":31.269955},{"c":32.22,"h":32.36,"l":31.16,"n":8440,"o":31.41,"t":"2025-04-25T04:00:00Z","v":356067,"vw":32.076375},{"c":32.25,"h":32.57,"l":31.88,"n":9319,"o":32.48,"t":"2025-04-28T04:00:00Z","v":272005,"vw":32.228899},{"c":32.49,"h":32.6,"l":31.95,"n":5463,"o":32.2,"t":"2025-04-29T04:00:00Z","v":216967,"vw":32.37041},{"c":32.48,"h":32.8,"l":32.155,"n":5487,"o":32.6,"t":"2025-04-30T04:00:00Z","v":283732,"vw":32.461042},{"c":32.45,"h":32.63,"l":31.345,"n":7517,"o":31.72,"t":"2025-05-01T04:00:00Z","v":344167,"vw":32.252186},{"c":32.84,"h":33.28,"l":32.425,"n":8032,"o":32.7,"t":"2025-05-02T04:00:00Z","v":359758,"vw":32.906026},{"c":32.39,"h":33.015,"l":31.815,"n":6796,"o":32.9,"t":"2025-05-05T04:00:00Z","v":309978,"vw":32.5234},{"c":32.43,"h":32.78,"l":31.7,"n":13728,"o":32.37,"t":"2025-05-06T04:00:00Z","v":755872,"vw":32.341149},{"c":30.94,"h":32.26,"l":29.16,"n":18466,"o":30.04,"t":"2025-05-07T04:00:00Z","v":1073851,"vw":30.657729},{"c":31.54,"h":31.91,"l":30.44,"n":9365,"o":30.83,"t":"2025-05-08T04:00:00Z","v":421010,"vw":31.433365},{"c":31.7,"h":32.22,"l":31.215,"n":11438,"o":31.54,"t":"2025-05-09T04:00:00Z","v":474188,"vw":31.692098},{"c":32.15,"h":32.315,"l":31.59,"n":6870,"o":32.2,"t":"2025-05-12T04:00:00Z","v":433134,"vw":32.031042},{"c":32.275,"h":32.41,"l":31.41,"n":7942,"o":32.02,"t":"2025-05-13T04:00:00Z","v":379967,"vw":32.132905},{"c":31.54,"h":32.35,"l":31.38,"n":11548,"o":32.18,"t":"2025-05-14T04:00:00Z","v":423213,"vw":31.64896},{"c":32.48,"h":32.62,"l":31.48,"n":6888,"o":31.59,"t":"2025-05-15T04:00:00Z","v":373026,"vw":32.25684},{"c":33.43,"h":33.74,"l":32.34,"n":8157,"o":32.47,"t":"2025-05-16T04:00:00Z","v":548988,"vw":33.364551},{"c":33.05,"h":33.55,"l":32.86,"n":10087,"o":33.27,"t":"2025-05-19T04:00:00Z","v":463730,"vw":33.134127},{"c":33.2,"h":33.49,"l":32.83,"n":8620,"o":32.98,"t":"2025-05-20T04:00:00Z","v":488743,"vw":33.193259},{"c":32.63,"h":33.16,"l":32.57,"n":7284,"o":32.85,"t":"2025-05-21T04:00:00Z","v":350635,"vw":32.725274},{"c":32.04,"h":32.67,"l":32.02,"n":6599,"o":32.54,"t":"2025-05-22T04:00:00Z","v":290003,"vw":32.149837},{"c":32.1,"h":32.2,"l":31.56,"n":6559,"o":31.63,"t":"2025-05-23T04:00:00Z","v":330988,"vw":32.029519},{"c":32.6,"h":32.85,"l":32.28,"n":6472,"o":32.31,"t":"2025-05-27T04:00:00Z","v":355561,"vw":32.573792},{"c":32.15,"h":32.77,"l":32.1,"n":6126,"o":32.56,"t":"2025-05-28T04:00:00Z","v":249916,"vw":32.280932},{"c":31.68,"h":32.36,"l":31.58,"n":10539,"o":32.27,"t":"2025-05-29T04:00:00Z","v":521773,"vw":31.771348},{"c":31.7,"h":31.9,"l":31.41,"n":10761,"o":31.61,"t":"2025-05-30T04:00:00Z","v":750724,"vw":31.64587},{"c":31.91,"h":32.02,"l":31.32,"n":8721,"o":31.78,"t":"2025-06-02T04:00:00Z","v":409484,"vw":31.812501},{"c":32.23,"h":32.275,"l":31.46,"n":10085,"o":31.9,"t":"2025-06-03T04:00:00Z","v":499581,"vw":32.067492},{"c":32.3,"h":32.41,"l":31.815,"n":7731,"o":32.25,"t":"2025-06-04T04:00:00Z","v":367976,"vw":32.227491},{"c":32.34,"h":32.62,"l":31.99,"n":7622,"o":32.28,"t":"2025-06-05T04:00:00Z","v":296078,"vw":32.295539},{"c":33.15,"h":33.2,"l":32.33,"n":6264,"o":32.72,"t":"2025-06-06T04:00:00Z","v":354750,"vw":32.861685},{"c":33.27,"h":33.6812,"l":32.86,"n":9375,"o":33.28,"t":"2025-06-09T04:00:00Z","v":494719,"vw":33.29331},{"c":33.26,"h":33.7,"l":33.11,"n":8672,"o":33.48,"t":"2025-06-10T04:00:00Z","v":388855,"vw":33.312215},{"c":33.15,"h":33.655,"l":32.96,"n":13101,"o":33.28,"t":"2025-06-11T04:00:00Z","v":1058904,"vw":33.316408},{"c":32.77,"h":33.27,"l":32.31,"n":12579,"o":32.93,"t":"2025-06-12T04:00:00Z","v":743983,"vw":32.799979},{"c":32.03,"h":32.91,"l":31.885,"n":9256,"o":32.36,"t":"2025-06-13T04:00:00Z","v":590538,"vw":32.275349},{"c":32.47,"h":33.15,"l":31.795,"n":17851,"o":32.37,"t":"2025-06-16T04:00:00Z","v":1197331,"vw":32.592697},{"c":32.325,"h":33.09,"l":31.56,"n":14311,"o":32.28,"t":"2025-06-17T04:00:00Z","v":784137,"vw":32.45918},{"c":32.96,"h":33.26,"l":32.01,"n":11308,"o":32.33,"t":"2025-06-18T04:00:00Z","v":583113,"vw":32.820734},{"c":32.28,"h":33.3,"l":32.24,"n":10499,"o":32.96,"t":"2025-06-20T04:00:00Z","v":909394,"vw":32.398744},{"c":31.99,"h":32.49,"l":31.46,"n":12561,"o":32.19,"t":"2025-06-23T04:00:00Z","v":836215,"vw":32.042378},{"c":31.67,"h":32.67,"l":31.38,"n":12745,"o":32.18,"t":"2025-06-24T04:00:00Z","v":742712,"vw":31.752351},{"c":31.24,"h":31.69,"l":30.83,"n":13928,"o":31.55,"t":"2025-06-25T04:00:00Z","v":1053523,"vw":31.203454},{"c":31.2,"h":31.76,"l":31.029,"n":11953,"o":31.32,"t":"2025-06-26T04:00:00Z","v":492509,"vw":31.31709},{"c":31.16,"h":31.385,"l":30.93,"n":9824,"o":31.23,"t":"2025-06-27T04:00:00Z","v":1104227,"vw":31.148224},{"c":31.52,"h":31.81,"l":31.155,"n":12870,"o":31.24,"t":"2025-06-30T04:00:00Z","v":534855,"vw":31.544575},{"c":31.82,"h":32.78,"l":31.37,"n":13721,"o":31.42,"t":"2025-07-01T04:00:00Z","v":856921,"vw":32.22465},{"c":32.07,"h":32.22,"l":31.6175,"n":9045,"o":31.81,"t":"2025-07-02T04:00:00Z","v":474543,"vw":32.026093},{"c":31.98,"h":32.55,"l":31.745,"n":5089,"o":32.14,"t":"2025-07-03T04:00:00Z","v":212566,"vw":31.970231},{"c":31.45,"h":32.12,"l":31.35,"n":10624,"o":31.78,"t":"2025-07-07T04:00:00Z","v":682248,"vw":31.640766},{"c":32.09,"h":32.72,"l":31.37,"n":16655,"o":31.43,"t":"2025-07-08T04:00:00Z","v":1204649,"vw":32.129032},{"c":32.67,"h":32.95,"l":32.15,"n":13234,"o":32.25,"t":"2025-07-09T04:00:00Z","v":874019,"vw":32.530846},{"c":33.14,"h":33.8,"l":32.545,"n":14849,"o":32.71,"t":"2025-07-10T04:00:00Z","v":875179,"vw":33.315553},{"c":33.12,"h":33.37,"l":32.495,"n":9294,"o":33.03,"t":"2025-07-11T04:00:00Z","v":461128,"vw":33.124533},{"c":33.96,"h":33.98,"l":33.08,"n":10738,"o":33.08,"t":"2025-07-14T04:00:00Z","v":594612,"vw":33.690296},{"c":33.51,"h":34.12,"l":33.08,"n":13345,"o":33.87,"t":"2025-07-15T04:00:00Z","v":677062,"vw":33.469577},{"c":33.52,"h":34.05,"l":32.91,"n":15902,"o":33.67,"t":"2025-07-16T04:00:00Z","v":1200351,"vw":33.42333},{"c":33.59,"h":34.4,"l":33.38,"n":15873,"o":33.38,"t":"2025-07-17T04:00:00Z","v":945863,"vw":33.91157},{"c":32.34,"h":33.83,"l":32.2,"n":11967,"o":33.83,"t":"2025-07-18T04:00:00Z","v":690515,"vw":32.720482},{"c":33.23,"h":33.44,"l":32.205,"n":13422,"o":32.34,"t":"2025-07-21T04:00:00Z","v":869764,"vw":33.002793},{"c":32.67,"h":33.72,"l":32.52,"n":10537,"o":33.24,"t":"2025-07-22T04:00:00Z","v":728575,"vw":32.966682},{"c":32.97,"h":33.37,"l":32.705,"n":10275,"o":32.85,"t":"2025-07-23T04:00:00Z","v":498099,"vw":33.029662},{"c":32.85,"h":33.41,"l":32.51,"n":11437,"o":32.9,"t":"2025-07-24T04:00:00Z","v":540348,"vw":32.84128},{"c":33.58,"h":33.64,"l":32.53,"n":11338,"o":32.94,"t":"2025-07-25T04:00:00Z","v":640360,"vw":33.279767},{"c":33.41,"h":34.21,"l":33.18,"n":11817,"o":33.37,"t":"2025-07-28T04:00:00Z","v":583037,"vw":33.509686},{"c":33.45,"h":33.93,"l":32.94,"n":12380,"o":33.52,"t":"2025-07-29T04:00:00Z","v":805564,"vw":33.369512},{"c":33.56,"h":34.61,"l":33.4801,"n":12597,"o":34.26,"t":"2025-07-30T04:00:00Z","v":555792,"vw":33.955705},{"c":35.1,"h":35.92,"l":32.83,"n":21539,"o":32.83,"t":"2025-07-31T04:00:00Z","v":1679755,"vw":35.301657},{"c":35.505,"h":35.69,"l":34.64,"n":20720,"o":34.66,"t":"2025-08-01T04:00:00Z","v":858699,"vw":35.400626},{"c":37.05,"h":37.1,"l":35.51,"n":17097,"o":35.58,"t":"2025-08-04T04:00:00Z","v":747349,"vw":36.677657},{"c":37.53,"h":37.875,"l":36.46,"n":18363,"o":36.83,"t":"2025-08-05T04:00:00Z","v":1132242,"vw":37.477795},{"c":42.44,"h":43.615,"l":38.26,"n":45364,"o":39.15,"t":"2025-08-06T04:00:00Z","v":3814761,"vw":42.18769},{"c":41.46,"h":42.41,"l":40.43,"n":31565,"o":42.41,"t":"2025-08-07T04:00:00Z","v":1934538,"vw":41.429002},{"c":41.23,"h":41.76,"l":40.26,"n":21315,"o":41.33,"t":"2025-08-08T04:00:00Z","v":1045064,"vw":41.225696},{"c":40.57,"h":41.6,"l":40.32,"n":15010,"o":41.25,"t":"2025-08-11T04:00:00Z","v":877607,"vw":40.695095},{"c":41.24,"h":41.7,"l":40.5,"n":17272,"o":41.12,"t":"2025-08-12T04:00:00Z","v":897639,"vw":41.257746},{"c":42.64,"h":42.96,"l":41.01,"n":18232,"o":41.31,"t":"2025-08-13T04:00:00Z","v":1080213,"vw":42.44865},{"c":42.17,"h":42.65,"l":41.76,"n":14139,"o":42.31,"t":"2025-08-14T04:00:00Z","v":804436,"vw":42.248557},{"c":42.69,"h":43.58,"l":42.035,"n":16708,"o":42.24,"t":"2025-08-15T04:00:00Z","v":996286,"vw":42.809702},{"c":42.99,"h":43.73,"l":42.47,"n":17334,"o":42.76,"t":"2025-08-18T04:00:00Z","v":682108,"vw":43.125726},{"c":42,"h":43.07,"l":41.96,"n":12026,"o":42.95,"t":"2025-08-19T04:00:00Z","v":623199,"vw":42.402148},{"c":42.68,"h":42.96,"l":41.783,"n":15923,"o":42.15,"t":"2025-08-20T04:00:00Z","v":812613,"vw":42.728585},{"c":43.32,"h":43.54,"l":42.67,"n":14440,"o":42.72,"t":"2025-08-21T04:00:00Z","v":719021,"vw":43.216065},{"c":44.88,"h":45.01,"l":43.49,"n":21491,"o":43.49,"t":"2025-08-22T04:00:00Z","v":1047668,"vw":44.595407},{"c":44.43,"h":45.6,"l":44.37,"n":12942,"o":44.95,"t":"2025-08-25T04:00:00Z","v":645741,"vw":44.556643},{"c":44.32,"h":44.68,"l":43.84,"n":7949,"o":44.19,"t":"2025-08-26T04:00:00Z","v":372840,"vw":44.280826},{"c":45.07,"h":45.1,"l":43.77,"n":12949,"o":44.09,"t":"2025-08-27T04:00:00Z","v":680753,"vw":44.695328},{"c":45.37,"h":45.42,"l":44.165,"n":11396,"o":45.07,"t":"2025-08-28T04:00:00Z","v":468822,"vw":45.233549},{"c":45.12,"h":45.58,"l":44.98,"n":10095,"o":45.58,"t":"2025-08-29T04:00:00Z","v":481715,"vw":45.151031},{"c":44.54,"h":45.94,"l":44.1,"n":13966,"o":44.95,"t":"2025-09-02T04:00:00Z","v":861826,"vw":44.862548},{"c":44.93,"h":45.175,"l":44.525,"n":11466,"o":44.62,"t":"2025-09-03T04:00:00Z","v":553192,"vw":44.847648},{"c":45.43,"h":45.5,"l":44.68,"n":11734,"o":44.99,"t":"2025-09-04T04:00:00Z","v":600880,"vw":45.284966},{"c":46,"h":46.1,"l":45.1901,"n":12341,"o":45.39,"t":"2025-09-05T04:00:00Z","v":657478,"vw":45.935792},{"c":45.82,"h":46.785,"l":45.6,"n":11842,"o":45.92,"t":"2025-09-08T04:00:00Z","v":595381,"vw":46.053218},{"c":46.03,"h":46.215,"l":45.385,"n":10633,"o":45.73,"t":"2025-09-09T04:00:00Z","v":561794,"vw":45.881062},{"c":46.21,"h":46.23,"l":45.26,"n":13989,"o":46,"t":"2025-09-10T04:00:00Z","v":661933,"vw":45.912432},{"c":46.66,"h":46.72,"l":45.87,"n":9353,"o":46.23,"t":"2025-09-11T04:00:00Z","v":470343,"vw":46.426717},{"c":45.46,"h":46.67,"l":45.39,"n":8766,"o":46.47,"t":"2025-09-12T04:00:00Z","v":415075,"vw":45.742927},{"c":43.99,"h":45.825,"l":43.9,"n":15813,"o":45.19,"t":"2025-09-15T04:00:00Z","v":794454,"vw":44.220802},{"c":43.99,"h":44.2,"l":43.44,"n":15509,"o":43.96,"t":"2025-09-16T04:00:00Z","v":1063607,"vw":43.844976},{"c":44.8,"h":45.16,"l":43.8852,"n":13739,"o":44.04,"t":"2025-09-17T04:00:00Z","v":629009,"vw":44.661035},{"c":46.13,"h":46.235,"l":44.285,"n":14819,"o":44.64,"t":"2025-09-18T04:00:00Z","v":849927,"vw":45.893478},{"c":46.04,"h":46.77,"l":45.75,"n":13473,"o":46.77,"t":"2025-09-19T04:00:00Z","v":1365793,"vw":46.177652},{"c":46.98,"h":47.07,"l":45.7601,"n":13595,"o":46.2,"t":"2025-09-22T04:00:00Z","v":681901,"vw":46.847161},{"c":46.83,"h":47.65,"l":46.425,"n":12259,"o":46.7,"t":"2025-09-23T04:00:00Z","v":736536,"vw":47.075723},{"c":47.1,"h":47.17,"l":46.44,"n":9106,"o":46.88,"t":"2025-09-24T04:00:00Z","v":459628,"vw":46.944015},{"c":47.18,"h":47.52,"l":46.315,"n":11142,"o":46.97,"t":"2025-09-25T04:00:00Z","v":726113,"vw":47.120505},{"c":47.03,"h":48,"l":46.86,"n":12433,"o":47.44,"t":"2025-09-26T04:00:00Z","v":594768,"vw":47.241995},{"c":47.6,"h":48.15,"l":46.765,"n":11405,"o":47.18,"t":"2025-09-29T04:00:00Z","v":705333,"vw":47.611198},{"c":47.79,"h":48.44,"l":47.375,"n":10084,"o":48.01,"t":"2025-09-30T04:00:00Z","v":497513,"vw":47.812815},{"c":48.04,"h":48.27,"l":47.29,"n":11391,"o":47.62,"t":"2025-10-01T04:00:00Z","v":470082,"vw":47.970621},{"c":47.96,"h":48.64,"l":47.405,"n":13414,"o":47.93,"t":"2025-10-02T04:00:00Z","v":592627,"vw":47.973382},{"c":48.35,"h":49.66,"l":47.97,"n":14613,"o":47.97,"t":"2025-10-03T04:00:00Z","v":939438,"vw":48.644727},{"c":48.31,"h":48.84,"l":47.34,"n":12669,"o":48.35,"t":"2025-10-06T04:00:00Z","v":728053,"vw":48.137399},{"c":48.07,"h":48.48,"l":47.585,"n":11747,"o":48.32,"t":"2025-10-07T04:00:00Z","v":564144,"vw":47.954516},{"c":48,"h":48.24,"l":47.265,"n":11115,"o":48.04,"t":"2025-10-08T04:00:00Z","v":584456,"vw":47.848799},{"c":49.51,"h":51.7775,"l":49.35,"n":23350,"o":51.08,"t":"2025-10-09T04:00:00Z","v":2131210,"vw":50.32163},{"c":49,"h":49.815,"l":48.27,"n":17283,"o":49.39,"t":"2025-10-10T04:00:00Z","v":1047266,"vw":49.055563},{"c":48.38,"h":49.35,"l":48.1938,"n":12460,"o":49.19,"t":"2025-10-13T04:00:00Z","v":561138,"vw":48.780834},{"c":49.22,"h":49.48,"l":47.98,"n":12553,"o":48.31,"t":"2025-10-14T04:00:00Z","v":656198,"vw":49.058982},{"c":49.27,"h":49.67,"l":48.815,"n":9300,"o":49.16,"t":"2025-10-15T04:00:00Z","v":565363,"vw":49.275094},{"c":49.76,"h":49.77,"l":48.97,"n":9159,"o":49.22,"t":"2025-10-16T04:00:00Z","v":374877,"vw":49.551882},{"c":50.17,"h":50.85,"l":49.44,"n":12151,"o":49.69,"t":"2025-10-17T04:00:00Z","v":630165,"vw":50.194774},{"c":51.59,"h":52.15,"l":50.105,"n":14040,"o":50.44,"t":"2025-10-20T04:00:00Z","v":741230,"vw":51.510555},{"c":50.67,"h":51.5999,"l":50.33,"n":8922,"o":51.43,"t":"2025-10-21T04:00:00Z","v":422142,"vw":50.737823},{"c":50.67,"h":51.47,"l":49.95,"n":14302,"o":50.72,"t":"2025-10-22T04:00:00Z","v":561904,"vw":50.524013},{"c":52.02,"h":53.04,"l":50.7,"n":15028,"o":51.07,"t":"2025-10-23T04:00:00Z","v":891616,"vw":52.068205},{"c":52.83,"h":53.28,"l":52.3,"n":14766,"o":52.3,"t":"2025-10-24T04:00:00Z","v":840147,"vw":52.910739},{"c":52.72,"h":54.785,"l":52.61,"n":11604,"o":54,"t":"2025-10-27T04:00:00Z","v":507584,"vw":53.155651},{"c":53.17,"h":53.38,"l":51.84,"n":10047,"o":52.72,"t":"2025-10-28T04:00:00Z","v":410434,"vw":52.884633},{"c":55.68,"h":55.945,"l":53.16,"n":25621,"o":54.9,"t":"2025-10-29T04:00:00Z","v":2314768,"vw":55.108672},{"c":56.5,"h":57.65,"l":55.02,"n":16315,"o":55.61,"t":"2025-10-30T04:00:00Z","v":859196,"vw":56.869136},{"c":55.13,"h":57.33,"l":54.2094,"n":17034,"o":56.33,"t":"2025-10-31T04:00:00Z","v":904189,"vw":55.217477},{"c":55.7,"h":56.17,"l":54.27,"n":19331,"o":55.28,"t":"2025-11-03T05:00:00Z","v":1090944,"vw":55.446871},{"c":57,"h":57.4,"l":54.61,"n":22411,"o":55.43,"t":"2025-11-04T05:00:00Z","v":1478961,"vw":56.707833},{"c":47.11,"h":51.515,"l":43.11,"n":57343,"o":44.7,"t":"2025-11-05T05:00:00Z","v":3999312,"vw":47.222655},{"c":47.265,"h":47.69,"l":45.63,"n":25415,"o":47.08,"t":"2025-11-06T05:00:00Z","v":1441745,"vw":46.550875},{"c":46.02,"h":47.485,"l":45.82,"n":16892,"o":46.77,"t":"2025-11-07T05:00:00Z","v":928005,"vw":46.341963},{"c":45.4,"h":46.5291,"l":44.505,"n":21701,"o":46.08,"t":"2025-11-10T05:00:00Z","v":1094155,"vw":45.257784},{"c":46.11,"h":46.59,"l":44.47,"n":19275,"o":45.4,"t":"2025-11-11T05:00:00Z","v":1026458,"vw":45.420906},{"c":44.62,"h":46.26,"l":44.12,"n":23065,"o":46.06,"t":"2025-11-12T05:00:00Z","v":1401994,"vw":44.913923},{"c":44.44,"h":45.7,"l":44.23,"n":22984,"o":44.61,"t":"2025-11-13T05:00:00Z","v":1143051,"vw":44.799943},{"c":45,"h":45.58,"l":44.22,"n":14505,"o":44.48,"t":"2025-11-14T05:00:00Z","v":724910,"vw":45.053426},{"c":45.09,"h":45.96,"l":44.7,"n":12201,"o":45.3,"t":"2025-11-17T05:00:00Z","v":700123,"vw":45.279413},{"c":44.9,"h":45.73,"l":44.05,"n":17652,"o":45.11,"t":"2025-11-18T05:00:00Z","v":810558,"vw":44.83157},{"c":45.7,"h":46,"l":44.52,"n":12024,"o":44.69,"t":"2025-11-19T05:00:00Z","v":541813,"vw":45.480216},{"c":44.79,"h":46.465,"l":44.76,"n":15493,"o":46.23,"t":"2025-11-20T05:00:00Z","v":744337,"vw":45.116599},{"c":45.32,"h":46.09,"l":44.37,"n":12950,"o":44.73,"t":"2025-11-21T05:00:00Z","v":636479,"vw":45.421464},{"c":45.15,"h":46,"l":45.0001,"n":13414,"o":45.5,"t":"2025-11-24T05:00:00Z","v":821282,"vw":45.323834},{"c":46.08,"h":46.79,"l":45.16,"n":18144,"o":45.62,"t":"2025-11-25T05:00:00Z","v":993962,"vw":46.145598},{"c":46.26,"h":47,"l":45.72,"n":17002,"o":46.14,"t":"2025-11-26T05:00:00Z","v":989396,"vw":46.407419},{"c":45.59,"h":46.565,"l":45.53,"n":9702,"o":46.39,"t":"2025-11-28T05:00:00Z","v":433428,"vw":45.771605},{"c":44.7,"h":45.58,"l":44.65,"n":12650,"o":45.38,"t":"2025-12-01T05:00:00Z","v":565144,"vw":44.849416},{"c":44.12,"h":44.9,"l":44.09,"n":11478,"o":44.7,"t":"2025-12-02T05:00:00Z","v":624380,"vw":44.261433},{"c":44.76,"h":45.065,"l":44.21,"n":11389,"o":44.27,"t":"2025-12-03T05:00:00Z","v":527464,"vw":44.793117},{"c":45.1,"h":45.1,"l":44.28,"n":11942,"o":44.76,"t":"2025-12-04T05:00:00Z","v":493658,"vw":44.847716},{"c":45.68,"h":45.8775,"l":44.51,"n":9142,"o":44.94,"t":"2025-12-05T05:00:00Z","v":458559,"vw":45.510631},{"c":47.16,"h":47.26,"l":45.75,"n":15564,"o":46.32,"t":"2025-12-08T05:00:00Z","v":919252,"vw":46.820767},{"c":45.42,"h":47.24,"l":45.36,"n":12073,"o":47.01,"t":"2025-12-09T05:00:00Z","v":584062,"vw":45.982986},{"c":46.16,"h":46.9,"l":45.43,"n":13249,"o":45.62,"t":"2025-12-10T05:00:00Z","v":663519,"vw":46.027291},{"c":46.51,"h":47.34,"l":45.8817,"n":11567,"o":46.42,"t":"2025-12-11T05:00:00Z","v":451801,"vw":46.6354},{"c":47.16,"h":47.57,"l":46.3575,"n":10022,"o":46.96,"t":"2025-12-12T05:00:00Z","v":611775,"vw":47.203019},{"c":47.28,"h":47.8,"l":46.762,"n":14659,"o":47.23,"t":"2025-12-15T05:00:00Z","v":687671,"vw":47.399283},{"c":48.32,"h":48.84,"l":47.2,"n":12776,"o":47.28,"t":"2025-12-16T05:00:00Z","v":619210,"vw":48.362654},{"c":48.75,"h":49.395,"l":48.18,"n":12652,"o":48.46,"t":"2025-12-17T05:00:00Z","v":495544,"vw":48.844206},{"c":49.28,"h":49.78,"l":48.6328,"n":15449,"o":48.87,"t":"2025-12-18T05:00:00Z","v":722178,"vw":49.446858},{"c":51.48,"h":52.11,"l":47.98,"n":16535,"o":48.9,"t":"2025-12-19T05:00:00Z","v":1620487,"vw":51.304346},{"c":51.5,"h":51.66,"l":50.605,"n":10970,"o":51.37,"t":"2025-12-22T05:00:00Z","v":471677,"vw":51.335623},{"c":51.71,"h":52.2807,"l":51.25,"n":10991,"o":51.47,"t":"2025-12-23T05:00:00Z","v":1323520,"vw":51.631766},{"c":51.77,"h":52.3,"l":51.01,"n":5921,"o":52.21,"t":"2025-12-24T05:00:00Z","v":209018,"vw":51.888693},{"c":51.57,"h":52.02,"l":51.29,"n":5383,"o":51.77,"t":"2025-12-26T05:00:00Z","v":366371,"vw":51.568771},{"c":51.25,"h":51.75,"l":51.14,"n":7607,"o":51.55,"t":"2025-12-29T05:00:00Z","v":385115,"vw":51.270348},{"c":49.89,"h":51.41,"l":49.685,"n":9058,"o":51.32,"t":"2025-12-30T05:00:00Z","v":367670,"vw":50.045135},{"c":49.7,"h":50.1,"l":49.32,"n":8880,"o":50,"t":"2025-12-31T05:00:00Z","v":364279,"vw":49.700309},{"c":49.47,"h":50.045,"l":48.37,"n":10652,"o":49.7,"t":"2026-01-02T05:00:00Z","v":374859,"vw":49.266053},{"c":49.4,"h":49.77,"l":48.27,"n":11275,"o":49.25,"t":"2026-01-05T05:00:00Z","v":448597,"vw":49.298778},{"c":49.26,"h":49.535,"l":47.8,"n":13074,"o":49.18,"t":"2026-01-06T05:00:00Z","v":650018,"vw":48.929109},{"c":51.24,"h":51.415,"l":49.9,"n":12140,"o":50.15,"t":"2026-01-07T05:00:00Z","v":587339,"vw":50.960589},{"c":51.17,"h":51.83,"l":50.45,"n":8432,"o":51.32,"t":"2026-01-08T05:00:00Z","v":352816,"vw":51.100771},{"c":51.11,"h":52.385,"l":50.45,"n":17093,"o":52,"t":"2026-01-09T05:00:00Z","v":1220251,"vw":51.193528},{"c":51.36,"h":52.5,"l":50.65,"n":12359,"o":52.17,"t":"2026-01-12T05:00:00Z","v":712771,"vw":51.461683},{"c":51.45,"h":51.57,"l":49.405,"n":11108,"o":51.07,"t":"2026-01-13T05:00:00Z","v":698490,"vw":50.755803},{"c":51.8,"h":52.205,"l":50.61,"n":10089,"o":51.23,"t":"2026-01-14T05:00:00Z","v":701295,"vw":51.507276},{"c":50.26,"h":52.34,"l":50.08,"n":11773,"o":51.78,"t":"2026-01-15T05:00:00Z","v":653443,"vw":50.691315},{"c":50,"h":50.4165,"l":49.52,"n":9803,"o":50.19,"t":"2026-01-16T05:00:00Z","v":581504,"vw":50.025337},{"c":49.82,"h":50.55,"l":48.88,"n":14340,"o":49.72,"t":"2026-01-20T05:00:00Z","v":935170,"vw":49.574535},{"c":49.52,"h":50.25,"l":48.84,"n":10674,"o":49.65,"t":"2026-01-21T05:00:00Z","v":506394,"vw":49.516998},{"c":49.1,"h":50.455,"l":48.98,"n":14054,"o":49.68,"t":"2026-01-22T05:00:00Z","v":782440,"vw":49.322389},{"c":48.25,"h":49.04,"l":47.94,"n":12688,"o":48.81,"t":"2026-01-23T05:00:00Z","v":699894,"vw":48.23496},{"c":49.16,"h":49.67,"l":48.07,"n":13794,"o":48.07,"t":"2026-01-26T05:00:00Z","v":815412,"vw":48.941435},{"c":49.44,"h":49.53,"l":48.73,"n":9859,"o":49.11,"t":"2026-01-27T05:00:00Z","v":478209,"vw":49.30071},{"c":48.94,"h":50.09,"l":48.41,"n":14409,"o":49.41,"t":"2026-01-28T05:00:00Z","v":788888,"vw":49.273556},{"c":49.06,"h":49.355,"l":48.035,"n":12465,"o":48.74,"t":"2026-01-29T05:00:00Z","v":826812,"vw":48.89599},{"c":48.16,"h":49.07,"l":48.02,"n":12543,"o":48.73,"t":"2026-01-30T05:00:00Z","v":792911,"vw":48.310985},{"c":48.78,"h":49.49,"l":48.11,"n":19540,"o":48.15,"t":"2026-02-02T05:00:00Z","v":1011502,"vw":48.682714},{"c":48.4,"h":49.705,"l":47.29,"n":16921,"o":48.86,"t":"2026-02-03T05:00:00Z","v":773467,"vw":48.162836},{"c":49.08,"h":49.47,"l":48.2007,"n":12437,"o":48.42,"t":"2026-02-04T05:00:00Z","v":665344,"vw":48.899082},{"c":49.37,"h":50.1,"l":48.925,"n":14627,"o":48.98,"t":"2026-02-05T05:00:00Z","v":565508,"vw":49.459426},{"c":51.65,"h":51.99,"l":50.01,"n":11974,"o":50.01,"t":"2026-02-06T05:00:00Z","v":893956,"vw":51.295129},{"c":51.3,"h":51.96,"l":50.36,"n":13387,"o":51.75,"t":"2026-02-09T05:00:00Z","v":654421,"vw":51.162897},{"c":51.18,"h":51.93,"l":50.64,"n":10520,"o":51.44,"t":"2026-02-10T05:00:00Z","v":495044,"vw":51.129475},{"c":51.34,"h":51.61,"l":49.94,"n":12052,"o":51.17,"t":"2026-02-11T05:00:00Z","v":656694,"vw":51.135384},{"c":49.85,"h":51.585,"l":49.755,"n":11567,"o":51.37,"t":"2026-02-12T05:00:00Z","v":675941,"vw":50.107628},{"c":50.84,"h":51.41,"l":49.46,"n":11449,"o":49.85,"t":"2026-02-13T05:00:00Z","v":738653,"vw":50.740536},{"c":51.62,"h":51.97,"l":50.46,"n":10672,"o":50.87,"t":"2026-02-17T05:00:00Z","v":720980,"vw":51.522154},{"c":50.2,"h":51.65,"l":50.025,"n":10959,"o":51.65,"t":"2026-02-18T05:00:00Z","v":494613,"vw":50.335564},{"c":51.35,"h":51.625,"l":49.6,"n":12293,"o":50.27,"t":"2026-02-19T05:00:00Z","v":773991,"vw":51.211794},{"c":50.86,"h":51.88,"l":50.185,"n":12272,"o":51.48,"t":"2026-02-20T05:00:00Z","v":758571,"vw":50.911833},{"c":50.69,"h":51.23,"l":49.63,"n":12794,"o":50.75,"t":"2026-02-23T05:00:00Z","v":563514,"vw":50.615691},{"c":53.3,"h":53.68,"l":50.77,"n":26262,"o":50.95,"t":"2026-02-24T05:00:00Z","v":2208539,"vw":52.306405},{"c":56.32,"h":59.68,"l":55.345,"n":34378,"o":56.5,"t":"2026-02-25T05:00:00Z","v":2820387,"vw":56.879819},{"c":55.75,"h":56.38,"l":54.05,"n":20299,"o":55.6,"t":"2026-02-26T05:00:00Z","v":1249216,"vw":55.290246},{"c":54.73,"h":56.59,"l":53.11,"n":14201,"o":56.59,"t":"2026-02-27T05:00:00Z","v":875715,"vw":54.504491},{"c":55.09,"h":55.28,"l":53.3,"n":11406,"o":53.99,"t":"2026-03-02T05:00:00Z","v":474139,"vw":54.707645},{"c":54.56,"h":55,"l":52.945,"n":12788,"o":54.27,"t":"2026-03-03T05:00:00Z","v":720207,"vw":54.359637},{"c":55.58,"h":56.49,"l":54.16,"n":11063,"o":54.72,"t":"2026-03-04T05:00:00Z","v":616002,"vw":55.748678},{"c":54.27,"h":55.34,"l":52.5,"n":15755,"o":54.81,"t":"2026-03-05T05:00:00Z","v":880244,"vw":54.081168},{"c":53.87,"h":54.24,"l":52.27,"n":11211,"o":53.43,"t":"2026-03-06T05:00:00Z","v":649655,"vw":53.578935},{"c":54.17,"h":54.3,"l":52.27,"n":10978,"o":53.56,"t":"2026-03-09T04:00:00Z","v":801864,"vw":53.618376},{"c":53.67,"h":56,"l":53.61,"n":9372,"o":54.29,"t":"2026-03-10T04:00:00Z","v":514484,"vw":54.511676},{"c":53.22,"h":53.41,"l":51.38,"n":9298,"o":53.16,"t":"2026-03-11T04:00:00Z","v":555037,"vw":52.984775},{"c":50.46,"h":52.2,"l":50.42,"n":10808,"o":51.8,"t":"2026-03-12T04:00:00Z","v":534881,"vw":50.763018},{"c":49.91,"h":51.81,"l":49.64,"n":13200,"o":50.76,"t":"2026-03-13T04:00:00Z","v":802098,"vw":50.398362},{"c":50.21,"h":51,"l":47.71,"n":12860,"o":50.01,"t":"2026-03-16T04:00:00Z","v":518524,"vw":50.305688},{"c":50.82,"h":51.15,"l":49.4,"n":12555,"o":50.13,"t":"2026-03-17T04:00:00Z","v":549304,"vw":50.625657},{"c":49.29,"h":50.48,"l":48.91,"n":13911,"o":50.48,"t":"2026-03-18T04:00:00Z","v":575973,"vw":49.38246},{"c":48.84,"h":49.87,"l":48.565,"n":13105,"o":49.07,"t":"2026-03-19T04:00:00Z","v":569120,"vw":48.930147},{"c":47.76,"h":49.29,"l":46.83,"n":15653,"o":49.09,"t":"2026-03-20T04:00:00Z","v":1279874,"vw":48.006009},{"c":49.25,"h":49.36,"l":47.75,"n":11534,"o":48.86,"t":"2026-03-23T04:00:00Z","v":831314,"vw":48.827638},{"c":49.38,"h":49.865,"l":48.235,"n":13159,"o":48.8,"t":"2026-03-24T04:00:00Z","v":660881,"vw":49.196742},{"c":50.06,"h":50.78,"l":49.81,"n":10669,"o":50.01,"t":"2026-03-25T04:00:00Z","v":438166,"vw":50.165898},{"c":50.795,"h":51,"l":49.22,"n":10227,"o":50.37,"t":"2026-03-26T04:00:00Z","v":387778,"vw":50.435313},{"c":49.52,"h":51.13,"l":49,"n":11906,"o":50.36,"t":"2026-03-27T04:00:00Z","v":547759,"vw":49.538262},{"c":49.35,"h":50.0713,"l":48.85,"n":9138,"o":49.88,"t":"2026-03-30T04:00:00Z","v":560689,"vw":49.273358},{"c":51.69,"h":51.94,"l":49.645,"n":9465,"o":49.81,"t":"2026-03-31T04:00:00Z","v":396216,"vw":51.485229},{"c":51.44,"h":52.69,"l":51.32,"n":10156,"o":51.37,"t":"2026-04-01T04:00:00Z","v":624463,"vw":51.574492},{"c":50.48,"h":51.365,"l":50.08,"n":9018,"o":50.49,"t":"2026-04-02T04:00:00Z","v":472504,"vw":50.479322},{"c":50.54,"h":51.24,"l":49.82,"n":11768,"o":50.23,"t":"2026-04-06T04:00:00Z","v":438427,"vw":50.593479},{"c":50.96,"h":51.06,"l":49.565,"n":11743,"o":50.2,"t":"2026-04-07T04:00:00Z","v":873948,"vw":50.847983},{"c":51.61,"h":52.365,"l":50.71,"n":9981,"o":51.97,"t":"2026-04-08T04:00:00Z","v":618511,"vw":51.652558},{"c":51.5,"h":52.32,"l":51,"n":11341,"o":51.43,"t":"2026-04-09T04:00:00Z","v":498765,"vw":51.562737},{"c":50.68,"h":51.71,"l":50,"n":9528,"o":51.62,"t":"2026-04-10T04:00:00Z","v":445349,"vw":50.557106},{"c":49.95,"h":50.8,"l":49.65,"n":9573,"o":50.64,"t":"2026-04-13T04:00:00Z","v":347455,"vw":49.952507},{"c":50.11,"h":51.0299,"l":49.755,"n":10563,"o":50.63,"t":"2026-04-14T04:00:00Z","v":460036,"vw":50.305113},{"c":49.94,"h":50.91,"l":49.48,"n":8770,"o":50.11,"t":"2026-04-15T04:00:00Z","v":349036,"vw":49.87907},{"c":49.22,"h":49.89,"l":48.35,"n":12718,"o":49.83,"t":"2026-04-16T04:00:00Z","v":494509,"vw":49.021658},{"c":51.39,"h":52.31,"l":49.61,"n":12590,"o":49.78,"t":"2026-04-17T04:00:00Z","v":797794,"vw":51.406086},{"c":51.25,"h":51.37,"l":50.5,"n":9522,"o":51.1,"t":"2026-04-20T04:00:00Z","v":426548,"vw":51.095973},{"c":49.12,"h":51.13,"l":48.985,"n":9561,"o":51.06,"t":"2026-04-21T04:00:00Z","v":502307,"vw":49.634034},{"c":50.29,"h":50.315,"l":49.01,"n":9015,"o":49.42,"t":"2026-04-22T04:00:00Z","v":391700,"vw":50.08901},{"c":50.39,"h":51.43,"l":49.45,"n":8105,"o":50.75,"t":"2026-04-23T04:00:00Z","v":301644,"vw":50.482283},{"c":49.76,"h":50.51,"l":48.71,"n":10157,"o":50.39,"t":"2026-04-24T04:00:00Z","v":482174,"vw":49.505438},{"c":49.46,"h":50.18,"l":49.175,"n":12241,"o":49.58,"t":"2026-04-27T04:00:00Z","v":709668,"vw":49.586605},{"c":48.69,"h":50.13,"l":48.115,"n":12473,"o":50.06,"t":"2026-04-28T04:00:00Z","v":697064,"vw":48.726852},{"c":48.55,"h":48.9,"l":47.62,"n":11894,"o":48.42,"t":"2026-04-29T04:00:00Z","v":512553,"vw":48.351237},{"c":48,"h":49.24,"l":47.85,"n":12986,"o":48.75,"t":"2026-04-30T04:00:00Z","v":855501,"vw":48.206915},{"c":47.85,"h":48.325,"l":47.17,"n":12250,"o":48.02,"t":"2026-05-01T04:00:00Z","v":622242,"vw":47.843227},{"c":48.63,"h":49.01,"l":47.34,"n":18725,"o":47.53,"t":"2026-05-04T04:00:00Z","v":1391714,"vw":48.422763},{"c":49.19,"h":50.55,"l":48.1,"n":15411,"o":49.07,"t":"2026-05-05T04:00:00Z","v":1121328,"vw":49.174328},{"c":51.45,"h":52.96,"l":46.8701,"n":23437,"o":50.67,"t":"2026-05-06T04:00:00Z","v":1922579,"vw":51.213323},{"c":52.28,"h":52.5,"l":49.78,"n":15258,"o":51.45,"t":"2026-05-07T04:00:00Z","v":1055349,"vw":52.088409},{"c":51.53,"h":52.59,"l":50.355,"n":12994,"o":52.46,"t":"2026-05-08T04:00:00Z","v":854632,"vw":51.377668},{"c":49.37,"h":51.745,"l":49.13,"n":14474,"o":51.04,"t":"2026-05-11T04:00:00Z","v":853191,"vw":49.960622},{"c":50.53,"h":50.58,"l":48.84,"n":10594,"o":49.61,"t":"2026-05-12T04:00:00Z","v":589569,"vw":50.272825},{"c":51.36,"h":51.5,"l":50.02,"n":8759,"o":50.02,"t":"2026-05-13T04:00:00Z","v":432264,"vw":51.101447},{"c":51.2,"h":52.35,"l":50.58,"n":9574,"o":51.73,"t":"2026-05-14T04:00:00Z","v":558711,"vw":51.116848},{"c":49.43,"h":50.88,"l":49.15,"n":10489,"o":50.88,"t":"2026-05-15T04:00:00Z","v":616067,"vw":49.983937},{"c":48.33,"h":50,"l":47.85,"n":10950,"o":49.34,"t":"2026-05-18T04:00:00Z","v":568948,"vw":48.485425},{"c":47.62,"h":48.53,"l":47.52,"n":11210,"o":48.38,"t":"2026-05-19T04:00:00Z","v":591533,"vw":47.823766},{"c":48.69,"h":49.24,"l":47.67,"n":12936,"o":48.27,"t":"2026-05-20T04:00:00Z","v":606197,"vw":48.705034},{"c":49.38,"h":49.66,"l":47.98,"n":9337,"o":48.68,"t":"2026-05-21T04:00:00Z","v":529477,"vw":48.96798},{"c":48.21,"h":49.8299,"l":48.17,"n":8808,"o":49.38,"t":"2026-05-22T04:00:00Z","v":526851,"vw":48.613332},{"c":47.77,"h":48.68,"l":47.42,"n":10433,"o":48.44,"t":"2026-05-26T04:00:00Z","v":474846,"vw":47.860651},{"c":46.64,"h":48.38,"l":46.4,"n":17899,"o":47.76,"t":"2026-05-27T04:00:00Z","v":711002,"vw":46.984444},{"c":46.85,"h":47.76,"l":45.92,"n":9183,"o":46.63,"t":"2026-05-28T04:00:00Z","v":635605,"vw":46.998252},{"c":46.18,"h":47.15,"l":45.96,"n":9131,"o":46.6,"t":"2026-05-29T04:00:00Z","v":544828,"vw":46.299986},{"c":44.76,"h":46.16,"l":44.17,"n":13178,"o":45.83,"t":"2026-06-01T04:00:00Z","v":571058,"vw":44.914465},{"c":44.07,"h":44.47,"l":43.45,"n":13701,"o":44.25,"t":"2026-06-02T04:00:00Z","v":711365,"vw":43.931135},{"c":44.035,"h":44.98,"l":43.45,"n":15890,"o":43.93,"t":"2026-06-03T04:00:00Z","v":1003065,"vw":43.951395},{"c":44.7,"h":45.72,"l":44.43,"n":11717,"o":44.66,"t":"2026-06-04T04:00:00Z","v":460512,"vw":44.785267},{"c":44.75,"h":45.725,"l":44.6,"n":15691,"o":45.05,"t":"2026-06-05T04:00:00Z","v":574101,"vw":44.867621},{"c":44.48,"h":45.585,"l":44.335,"n":11948,"o":44.94,"t":"2026-06-08T04:00:00Z","v":431274,"vw":44.589532},{"c":45.66,"h":45.79,"l":44.695,"n":9332,"o":44.86,"t":"2026-06-09T04:00:00Z","v":380647,"vw":45.492008},{"c":45.09,"h":46.58,"l":44.98,"n":9359,"o":45.44,"t":"2026-06-10T04:00:00Z","v":380068,"vw":45.343347},{"c":45.55,"h":45.89,"l":44.405,"n":10862,"o":45.06,"t":"2026-06-11T04:00:00Z","v":478381,"vw":45.436511},{"c":44.41,"h":45.71,"l":44.16,"n":15507,"o":45.71,"t":"2026-06-12T04:00:00Z","v":825368,"vw":44.682452},{"c":43.86,"h":44.435,"l":42.74,"n":14595,"o":44.36,"t":"2026-06-15T04:00:00Z","v":902302,"vw":43.610149},{"c":43.58,"h":44.26,"l":42.45,"n":13135,"o":44.09,"t":"2026-06-16T04:00:00Z","v":720149,"vw":43.478961},{"c":43.58,"h":44.01,"l":42.5,"n":11223,"o":43.37,"t":"2026-06-17T04:00:00Z","v":563045,"vw":43.593087},{"c":44.38,"h":44.58,"l":43.54,"n":10920,"o":44.07,"t":"2026-06-18T04:00:00Z","v":1096043,"vw":44.221675},{"c":44.48,"h":45,"l":44.09,"n":9406,"o":44.5,"t":"2026-06-22T04:00:00Z","v":513763,"vw":44.382684},{"c":44.48,"h":45.5,"l":44.44,"n":11611,"o":44.69,"t":"2026-06-23T04:00:00Z","v":544647,"vw":44.822117},{"c":45.14,"h":45.5,"l":44.12,"n":13287,"o":44.55,"t":"2026-06-24T04:00:00Z","v":759704,"vw":45.021765},{"c":44.75,"h":45.46,"l":44.49,"n":12594,"o":44.94,"t":"2026-06-25T04:00:00Z","v":697634,"vw":44.826839},{"c":46.84,"h":47.13,"l":44.75,"n":17365,"o":44.75,"t":"2026-06-26T04:00:00Z","v":3338855,"vw":46.597022},{"c":46.8,"h":46.85,"l":45.8,"n":15475,"o":46.49,"t":"2026-06-29T04:00:00Z","v":974481,"vw":46.518722},{"c":46.51,"h":47.075,"l":46,"n":13961,"o":46.64,"t":"2026-06-30T04:00:00Z","v":1146277,"vw":46.593923},{"c":47.41,"h":47.617,"l":45.99,"n":15668,"o":46.98,"t":"2026-07-01T04:00:00Z","v":902173,"vw":46.996869},{"c":48.05,"h":48.11,"l":46.97,"n":16513,"o":47.49,"t":"2026-07-02T04:00:00Z","v":969047,"vw":47.596498},{"c":47.24,"h":48.12,"l":46.76,"n":13091,"o":47.62,"t":"2026-07-06T04:00:00Z","v":882229,"vw":47.409734},{"c":47.94,"h":48.34,"l":47.04,"n":12794,"o":47.74,"t":"2026-07-07T04:00:00Z","v":1017856,"vw":47.747234},{"c":50.44,"h":50.62,"l":47.545,"n":18907,"o":47.85,"t":"2026-07-08T04:00:00Z","v":1430904,"vw":49.391257},{"c":48.75,"h":51.37,"l":47.88,"n":17429,"o":50.82,"t":"2026-07-09T04:00:00Z","v":1296274,"vw":48.891183},{"c":48.46,"h":48.8,"l":47.39,"n":17451,"o":48.8,"t":"2026-07-10T04:00:00Z","v":1126247,"vw":48.352547},{"c":47.35,"h":48.24,"l":46.91,"n":13297,"o":48.09,"t":"2026-07-13T04:00:00Z","v":685310,"vw":47.364435},{"c":46.66,"h":47.57,"l":46.09,"n":15077,"o":46.89,"t":"2026-07-14T04:00:00Z","v":824055,"vw":46.943529},{"c":47.73,"h":47.74,"l":46.2,"n":11277,"o":46.81,"t":"2026-07-15T04:00:00Z","v":500572,"vw":47.295456},{"c":48.21,"h":48.3,"l":47.235,"n":10542,"o":47.53,"t":"2026-07-16T04:00:00Z","v":593368,"vw":48.108882},{"c":48.04,"h":49.06,"l":47.9,"n":10356,"o":48.15,"t":"2026-07-17T04:00:00Z","v":439430,"vw":48.284218},{"c":47.42,"h":48.79,"l":47.295,"n":10682,"o":48.09,"t":"2026-07-20T04:00:00Z","v":618833,"vw":47.873941},{"c":47.87,"h":48.02,"l":46.3933,"n":9532,"o":47,"t":"2026-07-21T04:00:00Z","v":450309,"vw":47.762945},{"c":46.94,"h":48.125,"l":46.79,"n":9215,"o":47.87,"t":"2026-07-22T04:00:00Z","v":430104,"vw":47.107539},{"c":47.19,"h":47.535,"l":46.07,"n":11170,"o":46.41,"t":"2026-07-23T04:00:00Z","v":463362,"vw":47.110557},{"c":46.2,"h":47.46,"l":46.03,"n":10158,"o":47.02,"t":"2026-07-24T04:00:00Z","v":521965,"vw":46.33528},{"c":46.98,"h":48.08,"l":45.8425,"n":9495,"o":46.56,"t":"2026-07-27T04:00:00Z","v":523115,"vw":47.274663},{"c":47.73,"h":48.45,"l":46.77,"n":9504,"o":47.78,"t":"2026-07-28T04:00:00Z","v":538239,"vw":47.451868},{"c":46.57,"h":47.995,"l":46.0811,"n":9516,"o":47.6,"t":"2026-07-29T04:00:00Z","v":522163,"vw":46.805049},{"c":45.61,"h":46.77,"l":45.5,"n":12046,"o":46.3,"t":"2026-07-30T04:00:00Z","v":468772,"vw":45.696836},{"c":44.63,"h":45.67,"l":44.35,"n":9960,"o":45.19,"t":"2026-07-31T04:00:00Z","v":573658,"vw":44.659968},{"c":46,"h":52.4999,"l":44.17,"n":47923,"o":50.45,"t":"2026-08-03T04:00:00Z","v":4518650,"vw":47.279217},{"c":43.25,"h":46.575,"l":42.625,"n":39290,"o":46.23,"t":"2026-08-04T04:00:00Z","v":3705618,"vw":43.871327},{"c":46.91,"h":47.89,"l":42.91,"n":22212,"o":42.95,"t":"2026-08-05T04:00:00Z","v":1671911,"vw":46.718177},{"c":46.76,"h":48.4,"l":46.55,"n":19258,"o":47.82,"t":"2026-08-06T04:00:00Z","v":1344919,"vw":47.127929},{"c":47.64,"h":47.88,"l":46.43,"n":15595,"o":47,"t":"2026-08-07T04:00:00Z","v":702655,"vw":47.243073},{"c":47.07,"h":47.72,"l":46.47,"n":15726,"o":47.11,"t":"2026-08-10T04:00:00Z","v":762310,"vw":47.069524},{"c":46.88,"h":48.605,"l":46.77,"n":11494,"o":47.01,"t":"2026-08-11T04:00:00Z","v":669724,"vw":47.630685},{"c":47.87,"h":47.92,"l":46.26,"n":10373,"o":47.15,"t":"2026-08-12T04:00:00Z","v":667360,"vw":47.246211},{"c":47.15,"h":48.18,"l":46.87,"n":10322,"o":47.74,"t":"2026-08-13T04:00:00Z","v":667895,"vw":47.268721},{"c":48.27,"h":48.39,"l":46.57,"n":7905,"o":46.7,"t":"2026-08-14T04:00:00Z","v":331761,"vw":47.936468},{"c":48.27,"h":48.66,"l":47.66,"n":9415,"o":47.66,"t":"2026-08-17T04:00:00Z","v":536769,"vw":48.208202},{"c":49.03,"h":49.57,"l":48.54,"n":9604,"o":48.8,"t":"2026-08-18T04:00:00Z","v":592276,"vw":48.926046},{"c":48.54,"h":49.82,"l":48.51,"n":12832,"o":49.5,"t":"2026-08-19T04:00:00Z","v":797253,"vw":48.904084},{"c":47.45,"h":48.26,"l":46.93,"n":10312,"o":47.86,"t":"2026-08-20T04:00:00Z","v":559141,"vw":47.447913},{"c":45.85,"h":47.815,"l":45.79,"n":10663,"o":47.71,"t":"2026-08-21T04:00:00Z","v":748942,"vw":46.433933},{"c":45.11,"h":45.86,"l":44.815,"n":9123,"o":45.6,"t":"2026-08-24T04:00:00Z","v":495607,"vw":45.275933},{"c":45.36,"h":45.855,"l":44.225,"n":11905,"o":45.37,"t":"2026-08-25T04:00:00Z","v":495954,"vw":45.132548},{"c":44.88,"h":45.43,"l":44.5,"n":10304,"o":45.11,"t":"2026-08-26T04:00:00Z","v":499629,"vw":44.990423},{"c":44.19,"h":45.035,"l":43.89,"n":9559,"o":44.87,"t":"2026-08-27T04:00:00Z","v":464968,"vw":44.465825},{"c":43.73,"h":44.34,"l":43.12,"n":10369,"o":43.95,"t":"2026-08-28T04:00:00Z","v":487652,"vw":43.57978},{"c":44.21,"h":44.37,"l":42.84,"n":9447,"o":43.82,"t":"2026-08-31T04:00:00Z","v":535758,"vw":43.787489},{"c":43.74,"h":44.7519,"l":43.53,"n":9459,"o":44.35,"t":"2026-09-01T04:00:00Z","v":757445,"vw":43.818489},{"c":44.03,"h":45.045,"l":43.67,"n":10143,"o":44.42,"t":"2026-09-02T04:00:00Z","v":445762,"vw":44.01524},{"c":43.97,"h":44.56,"l":43.16,"n":7061,"o":44.56,"t":"2026-09-03T04:00:00Z","v":390249,"vw":44.001318},{"c":43.53,"h":44.11,"l":43.43,"n":7027,"o":43.66,"t":"2026-09-04T04:00:00Z","v":443777,"vw":43.774403},{"c":42.43,"h":43.56,"l":42.32,"n":9461,"o":43.56,"t":"2026-09-08T04:00:00Z","v":429562,"vw":42.61941},{"c":42.07,"h":42.59,"l":41.5,"n":10178,"o":42.17,"t":"2026-09-09T04:00:00Z","v":580060,"vw":41.917499},{"c":41.69,"h":42.55,"l":41.11,"n":13387,"o":41.84,"t":"2026-09-10T04:00:00Z","v":725438,"vw":41.721874},{"c":41.64,"h":42.44,"l":41.62,"n":10433,"o":41.81,"t":"2026-09-11T04:00:00Z","v":703530,"vw":41.847685},{"c":41.49,"h":42.5429,"l":41.23,"n":10563,"o":42.16,"t":"2026-09-14T04:00:00Z","v":675992,"vw":41.749073},{"c":41.28,"h":41.75,"l":40.51,"n":12409,"o":41.49,"t":"2026-09-15T04:00:00Z","v":669548,"vw":41.088741},{"c":41.38,"h":41.84,"l":40.75,"n":12137,"o":41.31,"t":"2026-09-16T04:00:00Z","v":783752,"vw":41.256954},{"c":42.92,"h":43.4,"l":41.46,"n":11775,"o":41.66,"t":"2026-09-17T04:00:00Z","v":556612,"vw":42.836157},{"c":42,"h":42.89,"l":41.6,"n":12415,"o":42.89,"t":"2026-09-18T04:00:00Z","v":1180873,"vw":42.015946},{"c":42.78,"h":42.97,"l":41.68,"n":10515,"o":42,"t":"2026-09-21T04:00:00Z","v":628784,"vw":42.559243},{"c":43.75,"h":44.25,"l":42.82,"n":10201,"o":43.04,"t":"2026-09-22T04:00:00Z","v":663098,"vw":43.663797},{"c":43.39,"h":44.4575,"l":43.14,"n":9633,"o":43.66,"t":"2026-09-23T04:00:00Z","v":542527,"vw":43.543463},{"c":43.29,"h":44,"l":42.765,"n":8595,"o":43.22,"t":"2026-09-24T04:00:00Z","v":586850,"vw":43.267952},{"c":42.66,"h":43.69,"l":42.65,"n":8818,"o":43.21,"t":"2026-09-25T04:00:00Z","v":605615,"vw":43.030792},{"c":44.6,"h":44.61,"l":42.38,"n":9559,"o":42.59,"t":"2026-09-28T04:00:00Z","v":728190,"vw":44.023564},{"c":43.97,"h":44.93,"l":43.2,"n":8436,"o":44.39,"t":"2026-09-29T04:00:00Z","v":551604,"vw":43.791386},{"c":43.04,"h":44.18,"l":43.03,"n":9295,"o":44.03,"t":"2026-09-30T04:00:00Z","v":685602,"vw":43.317497},{"c":42.18,"h":43.685,"l":42.15,"n":7746,"o":43.21,"t":"2026-10-01T04:00:00Z","v":424651,"vw":42.399252},{"c":42.38,"h":43.15,"l":41.88,"n":10573,"o":42.47,"t":"2026-10-02T04:00:00Z","v":739836,"vw":42.520095},{"c":42.76,"h":43.2,"l":42.38,"n":14652,"o":42.38,"t":"2026-10-05T04:00:00Z","v":1288412,"vw":42.786066},{"c":42.83,"h":43.12,"l":41.4,"n":10396,"o":42.86,"t":"2026-10-06T04:00:00Z","v":748299,"vw":42.290499},{"c":43.05,"h":43.38,"l":42.24,"n":6831,"o":42.24,"t":"2026-10-07T04:00:00Z","v":571055,"vw":43.038651},{"c":42.14,"h":43.405,"l":41.135,"n":8638,"o":42.41,"t":"2026-10-08T04:00:00Z","v":684184,"vw":41.977191},{"c":42.67,"h":43.14,"l":42.15,"n":8841,"o":42.18,"t":"2026-10-09T04:00:00Z","v":643849,"vw":42.814853},{"c":42.81,"h":43.2,"l":41.9,"n":15655,"o":42.67,"t":"2026-10-12T04:00:00Z","v":914575,"vw":42.681145},{"c":42.01,"h":43.29,"l":41.71,"n":12736,"o":42.94,"t":"2026-10-13T04:00:00Z","v":1196931,"vw":42.541421},{"c":40.18,"h":43.26,"l":39.97,"n":11810,"o":41.93,"t":"2026-10-14T04:00:00Z","v":906738,"vw":41.404771},{"c":39.57,"h":41.31,"l":39.36,"n":12803,"o":40.21,"t":"2026-10-15T04:00:00Z","v":1013134,"vw":39.98827},{"c":37.88,"h":39.5,"l":37.54,"n":18579,"o":39.49,"t":"2026-10-16T04:00:00Z","v":1441667,"vw":38.121965},{"c":39.84,"h":40.52,"l":37.765,"n":18688,"o":37.77,"t":"2026-10-19T04:00:00Z","v":1509164,"vw":39.48357},{"c":41.23,"h":41.74,"l":39.77,"n":15108,"o":39.95,"t":"2026-10-20T04:00:00Z","v":1240382,"vw":41.069217},{"c":41.21,"h":42,"l":40.86,"n":13608,"o":41.23,"t":"2026-10-21T04:00:00Z","v":1006331,"vw":41.264993},{"c":42.07,"h":42.09,"l":40.73,"n":12162,"o":41.52,"t":"2026-10-22T04:00:00Z","v":937440,"vw":41.401765}],"volatilityBars":[{"c":42.8,"h":42.8,"l":42.8,"n":12,"o":42.8,"t":"2026-09-22T12:45:00Z","v":830,"vw":42.8},{"c":43.14,"h":43.18,"l":42.82,"n":100,"o":43.04,"t":"2026-09-22T13:30:00Z","v":9165,"vw":43.055351},{"c":43.3725,"h":43.5075,"l":42.975,"n":295,"o":43.16,"t":"2026-09-22T13:45:00Z","v":17005,"vw":43.262033},{"c":43.86,"h":43.98,"l":43.3834,"n":278,"o":43.45,"t":"2026-09-22T14:00:00Z","v":14153,"vw":43.721097},{"c":43.61,"h":43.93,"l":43.53,"n":168,"o":43.84,"t":"2026-09-22T14:15:00Z","v":11381,"vw":43.734402},{"c":43.59,"h":43.7,"l":43.4901,"n":272,"o":43.605,"t":"2026-09-22T14:30:00Z","v":12718,"vw":43.608987},{"c":43.73,"h":43.76,"l":43.61,"n":159,"o":43.64,"t":"2026-09-22T14:45:00Z","v":7795,"vw":43.677639},{"c":44.01,"h":44.09,"l":43.73,"n":404,"o":43.73,"t":"2026-09-22T15:00:00Z","v":19914,"vw":43.896759},{"c":44.19,"h":44.19,"l":44.015,"n":297,"o":44.035,"t":"2026-09-22T15:15:00Z","v":13441,"vw":44.062266},{"c":44.09,"h":44.25,"l":44.075,"n":391,"o":44.19,"t":"2026-09-22T15:30:00Z","v":16417,"vw":44.162508},{"c":43.99,"h":44.0997,"l":43.99,"n":156,"o":44.02,"t":"2026-09-22T15:45:00Z","v":8807,"vw":44.039728},{"c":43.51,"h":43.95,"l":43.48,"n":1272,"o":43.95,"t":"2026-09-22T16:00:00Z","v":171493,"vw":43.590187},{"c":43.47,"h":43.57,"l":43.47,"n":206,"o":43.51,"t":"2026-09-22T16:15:00Z","v":6693,"vw":43.517879},{"c":43.53,"h":43.67,"l":43.485,"n":287,"o":43.51,"t":"2026-09-22T16:30:00Z","v":14362,"vw":43.574743},{"c":43.48,"h":43.63,"l":43.48,"n":285,"o":43.55,"t":"2026-09-22T16:45:00Z","v":14533,"vw":43.546252},{"c":43.34,"h":43.48,"l":43.27,"n":178,"o":43.47,"t":"2026-09-22T17:00:00Z","v":6929,"vw":43.351089},{"c":43.31,"h":43.425,"l":43.3,"n":271,"o":43.34,"t":"2026-09-22T17:15:00Z","v":11359,"vw":43.36387},{"c":43.45,"h":43.45,"l":43.31,"n":185,"o":43.31,"t":"2026-09-22T17:30:00Z","v":7294,"vw":43.400448},{"c":43.62,"h":43.66,"l":43.46,"n":282,"o":43.47,"t":"2026-09-22T17:45:00Z","v":19057,"vw":43.526456},{"c":43.61,"h":43.74,"l":43.5,"n":396,"o":43.62,"t":"2026-09-22T18:00:00Z","v":31878,"vw":43.61267},{"c":43.58,"h":43.66,"l":43.55,"n":209,"o":43.62,"t":"2026-09-22T18:15:00Z","v":7773,"vw":43.589153},{"c":43.74,"h":43.75,"l":43.59,"n":318,"o":43.6,"t":"2026-09-22T18:30:00Z","v":17986,"vw":43.691024},{"c":43.68,"h":43.815,"l":43.66,"n":153,"o":43.77,"t":"2026-09-22T18:45:00Z","v":6158,"vw":43.725903},{"c":43.69,"h":43.73,"l":43.655,"n":266,"o":43.7,"t":"2026-09-22T19:00:00Z","v":11583,"vw":43.687719},{"c":43.74,"h":43.75,"l":43.655,"n":355,"o":43.69,"t":"2026-09-22T19:15:00Z","v":14638,"vw":43.69327},{"c":43.88,"h":44,"l":43.73,"n":506,"o":43.73,"t":"2026-09-22T19:30:00Z","v":22452,"vw":43.910041},{"c":43.79,"h":43.9,"l":43.64,"n":1760,"o":43.9,"t":"2026-09-22T19:45:00Z","v":85249,"vw":43.746003},{"c":43.75,"h":43.75,"l":43.75,"n":24,"o":43.75,"t":"2026-09-22T20:00:00Z","v":71519,"vw":43.75},{"c":43.7,"h":43.7,"l":43.05,"n":101,"o":43.05,"t":"2026-09-23T12:15:00Z","v":3725,"vw":43.63435},{"c":43.55,"h":43.55,"l":43.55,"n":1,"o":43.55,"t":"2026-09-23T12:30:00Z","v":100,"vw":43.55},{"c":43.87,"h":44.1,"l":43.475,"n":178,"o":43.66,"t":"2026-09-23T13:30:00Z","v":11032,"vw":43.802437},{"c":43.985,"h":44.1,"l":43.84,"n":225,"o":43.87,"t":"2026-09-23T13:45:00Z","v":9101,"vw":43.983834},{"c":44.08,"h":44.15,"l":43.99,"n":112,"o":44.08,"t":"2026-09-23T14:00:00Z","v":4556,"vw":44.088403},{"c":44.37,"h":44.37,"l":44.1,"n":282,"o":44.21,"t":"2026-09-23T14:15:00Z","v":10647,"vw":44.189428},{"c":43.75,"h":44.4575,"l":43.7099,"n":438,"o":44.445,"t":"2026-09-23T14:30:00Z","v":58255,"vw":43.98976},{"c":43.895,"h":43.91,"l":43.71,"n":395,"o":43.75,"t":"2026-09-23T14:45:00Z","v":15569,"vw":43.792644},{"c":43.98,"h":44.06,"l":43.815,"n":164,"o":43.84,"t":"2026-09-23T15:00:00Z","v":6099,"vw":43.939851},{"c":43.81,"h":44.025,"l":43.8,"n":60,"o":44.02,"t":"2026-09-23T15:15:00Z","v":3093,"vw":43.905219},{"c":43.65,"h":43.84,"l":43.65,"n":155,"o":43.76,"t":"2026-09-23T15:30:00Z","v":5953,"vw":43.773952},{"c":43.47,"h":43.68,"l":43.36,"n":150,"o":43.68,"t":"2026-09-23T15:45:00Z","v":6446,"vw":43.461759},{"c":43.55,"h":43.55,"l":43.365,"n":143,"o":43.44,"t":"2026-09-23T16:00:00Z","v":5100,"vw":43.467667},{"c":43.38,"h":43.53,"l":43.375,"n":136,"o":43.53,"t":"2026-09-23T16:15:00Z","v":7762,"vw":43.433645},{"c":43.263,"h":43.385,"l":43.263,"n":149,"o":43.35,"t":"2026-09-23T16:30:00Z","v":7227,"vw":43.335052},{"c":43.195,"h":43.2451,"l":43.17,"n":135,"o":43.18,"t":"2026-09-23T16:45:00Z","v":4691,"vw":43.201104},{"c":43.215,"h":43.22,"l":43.15,"n":154,"o":43.21,"t":"2026-09-23T17:00:00Z","v":5438,"vw":43.186029},{"c":43.48,"h":43.48,"l":43.14,"n":328,"o":43.23,"t":"2026-09-23T17:15:00Z","v":13405,"vw":43.306052},{"c":43.41,"h":43.41,"l":43.35,"n":170,"o":43.39,"t":"2026-09-23T17:30:00Z","v":10138,"vw":43.376208},{"c":43.57,"h":43.57,"l":43.41,"n":214,"o":43.44,"t":"2026-09-23T17:45:00Z","v":13602,"vw":43.468261},{"c":43.35,"h":43.55,"l":43.205,"n":487,"o":43.55,"t":"2026-09-23T18:00:00Z","v":25063,"vw":43.380114},{"c":43.37,"h":43.445,"l":43.3175,"n":413,"o":43.37,"t":"2026-09-23T18:15:00Z","v":24389,"vw":43.379744},{"c":43.35,"h":43.52,"l":43.34,"n":408,"o":43.39,"t":"2026-09-23T18:30:00Z","v":27082,"vw":43.429332},{"c":43.47,"h":43.47,"l":43.275,"n":293,"o":43.41,"t":"2026-09-23T18:45:00Z","v":12866,"vw":43.378491},{"c":43.57,"h":43.58,"l":43.41,"n":242,"o":43.49,"t":"2026-09-23T19:00:00Z","v":9658,"vw":43.499376},{"c":43.53,"h":43.6,"l":43.505,"n":317,"o":43.58,"t":"2026-09-23T19:15:00Z","v":10667,"vw":43.541997},{"c":43.29,"h":43.56,"l":43.275,"n":546,"o":43.54,"t":"2026-09-23T19:30:00Z","v":25186,"vw":43.393451},{"c":43.37,"h":43.71,"l":43.225,"n":2177,"o":43.29,"t":"2026-09-23T19:45:00Z","v":110226,"vw":43.406902},{"c":43.39,"h":43.39,"l":43.39,"n":21,"o":43.39,"t":"2026-09-23T20:00:00Z","v":60471,"vw":43.39},{"c":43.22,"h":43.45,"l":42.99,"n":146,"o":43.22,"t":"2026-09-24T13:30:00Z","v":11169,"vw":43.171002},{"c":43.035,"h":43.42,"l":43.035,"n":72,"o":43.42,"t":"2026-09-24T13:45:00Z","v":4230,"vw":43.202049},{"c":43.63,"h":43.77,"l":43.01,"n":367,"o":43.03,"t":"2026-09-24T14:00:00Z","v":34744,"vw":43.228402},{"c":43.53,"h":44,"l":43.53,"n":431,"o":43.73,"t":"2026-09-24T14:15:00Z","v":29896,"vw":43.724382},{"c":43.445,"h":43.535,"l":43.42,"n":35,"o":43.53,"t":"2026-09-24T14:30:00Z","v":1598,"vw":43.497984},{"c":43.38,"h":43.51,"l":43.36,"n":255,"o":43.445,"t":"2026-09-24T14:45:00Z","v":10547,"vw":43.42438},{"c":43.34,"h":43.48,"l":43.335,"n":116,"o":43.46,"t":"2026-09-24T15:00:00Z","v":3919,"vw":43.4113},{"c":43.42,"h":43.63,"l":43.33,"n":292,"o":43.33,"t":"2026-09-24T15:15:00Z","v":22959,"vw":43.476453},{"c":42.85,"h":43.48,"l":42.842,"n":381,"o":43.47,"t":"2026-09-24T15:30:00Z","v":65070,"vw":43.300094},{"c":42.86,"h":42.95,"l":42.77,"n":286,"o":42.95,"t":"2026-09-24T15:45:00Z","v":10840,"vw":42.836849},{"c":42.88,"h":42.94,"l":42.765,"n":289,"o":42.82,"t":"2026-09-24T16:00:00Z","v":30962,"vw":42.830359},{"c":43.205,"h":43.25,"l":42.93,"n":164,"o":42.93,"t":"2026-09-24T16:15:00Z","v":5693,"vw":43.145393},{"c":43.32,"h":43.4,"l":43.17,"n":191,"o":43.21,"t":"2026-09-24T16:30:00Z","v":8886,"vw":43.261452},{"c":43.21,"h":43.28,"l":43.21,"n":69,"o":43.26,"t":"2026-09-24T16:45:00Z","v":2068,"vw":43.266666},{"c":43.06,"h":43.13,"l":43.025,"n":254,"o":43.09,"t":"2026-09-24T17:00:00Z","v":7749,"vw":43.072888},{"c":43.06,"h":43.08,"l":42.95,"n":197,"o":43.07,"t":"2026-09-24T17:15:00Z","v":23134,"vw":42.965585},{"c":43.12,"h":43.12,"l":43.03,"n":179,"o":43.05,"t":"2026-09-24T17:30:00Z","v":4637,"vw":43.070217},{"c":43.13,"h":43.16,"l":43.1,"n":155,"o":43.115,"t":"2026-09-24T17:45:00Z","v":5028,"vw":43.12938},{"c":43.325,"h":43.35,"l":43.13,"n":303,"o":43.13,"t":"2026-09-24T18:00:00Z","v":8676,"vw":43.203146},{"c":43.32,"h":43.42,"l":43.3,"n":256,"o":43.365,"t":"2026-09-24T18:15:00Z","v":8631,"vw":43.364263},{"c":43.475,"h":43.565,"l":43.34,"n":261,"o":43.34,"t":"2026-09-24T18:30:00Z","v":11854,"vw":43.448993},{"c":43.365,"h":43.43,"l":43.35,"n":213,"o":43.4,"t":"2026-09-24T18:45:00Z","v":7342,"vw":43.394333},{"c":43.26,"h":43.43,"l":43.26,"n":318,"o":43.36,"t":"2026-09-24T19:00:00Z","v":11780,"vw":43.367005},{"c":43.15,"h":43.25,"l":43.13,"n":200,"o":43.25,"t":"2026-09-24T19:15:00Z","v":5416,"vw":43.177097},{"c":43.3475,"h":43.39,"l":43.11,"n":529,"o":43.13,"t":"2026-09-24T19:30:00Z","v":27635,"vw":43.28108},{"c":43.29,"h":43.47,"l":43.27,"n":1590,"o":43.38,"t":"2026-09-24T19:45:00Z","v":69753,"vw":43.333265},{"c":43.29,"h":43.29,"l":43.29,"n":42,"o":43.29,"t":"2026-09-24T20:00:00Z","v":86430,"vw":43.29},{"c":43.1,"h":43.58,"l":43.1,"n":75,"o":43.21,"t":"2026-09-25T13:30:00Z","v":8845,"vw":43.153743},{"c":43.165,"h":43.39,"l":42.9625,"n":171,"o":43.075,"t":"2026-09-25T13:45:00Z","v":12320,"vw":43.202678},{"c":43.25,"h":43.3361,"l":43.165,"n":200,"o":43.165,"t":"2026-09-25T14:00:00Z","v":18828,"vw":43.243397},{"c":43.22,"h":43.27,"l":43.125,"n":261,"o":43.27,"t":"2026-09-25T14:15:00Z","v":17796,"vw":43.201441},{"c":43.16,"h":43.31,"l":43.16,"n":124,"o":43.2,"t":"2026-09-25T14:30:00Z","v":4439,"vw":43.235671},{"c":43.04,"h":43.185,"l":42.86,"n":233,"o":43.185,"t":"2026-09-25T14:45:00Z","v":9744,"vw":43.000552},{"c":43.25,"h":43.3,"l":43.12,"n":268,"o":43.12,"t":"2026-09-25T15:00:00Z","v":9021,"vw":43.208177},{"c":43.11,"h":43.26,"l":43.085,"n":111,"o":43.26,"t":"2026-09-25T15:15:00Z","v":3679,"vw":43.118675},{"c":43.18,"h":43.22,"l":43.13,"n":211,"o":43.15,"t":"2026-09-25T15:30:00Z","v":21409,"vw":43.168082},{"c":43.28,"h":43.28,"l":43.145,"n":250,"o":43.15,"t":"2026-09-25T15:45:00Z","v":7220,"vw":43.190731},{"c":43.49,"h":43.52,"l":43.33,"n":163,"o":43.33,"t":"2026-09-25T16:00:00Z","v":5504,"vw":43.442295},{"c":43.58,"h":43.58,"l":43.47,"n":124,"o":43.47,"t":"2026-09-25T16:15:00Z","v":3133,"vw":43.51775},{"c":43.66,"h":43.66,"l":43.51,"n":215,"o":43.61,"t":"2026-09-25T16:30:00Z","v":10657,"vw":43.571814},{"c":43.66,"h":43.66,"l":43.6,"n":59,"o":43.66,"t":"2026-09-25T16:45:00Z","v":2288,"vw":43.63},{"c":43.58,"h":43.69,"l":43.58,"n":221,"o":43.69,"t":"2026-09-25T17:00:00Z","v":10515,"vw":43.604229},{"c":43.43,"h":43.555,"l":43.395,"n":109,"o":43.555,"t":"2026-09-25T17:15:00Z","v":4367,"vw":43.468189},{"c":43.56,"h":43.56,"l":43.46,"n":103,"o":43.47,"t":"2026-09-25T17:30:00Z","v":3817,"vw":43.49},{"c":43.55,"h":43.56,"l":43.5,"n":67,"o":43.55,"t":"2026-09-25T17:45:00Z","v":2325,"vw":43.53621},{"c":43.45,"h":43.63,"l":43.45,"n":231,"o":43.58,"t":"2026-09-25T18:00:00Z","v":9752,"vw":43.515843},{"c":43.4,"h":43.46,"l":43.38,"n":176,"o":43.46,"t":"2026-09-25T18:15:00Z","v":12742,"vw":43.409764},{"c":43.34,"h":43.515,"l":43.34,"n":296,"o":43.405,"t":"2026-09-25T18:30:00Z","v":28754,"vw":43.460497},{"c":43.25,"h":43.34,"l":43.25,"n":109,"o":43.34,"t":"2026-09-25T18:45:00Z","v":3302,"vw":43.286716},{"c":43.31,"h":43.31,"l":43.24,"n":187,"o":43.28,"t":"2026-09-25T19:00:00Z","v":5264,"vw":43.274566},{"c":43.22,"h":43.32,"l":43.18,"n":317,"o":43.3,"t":"2026-09-25T19:15:00Z","v":16849,"vw":43.246379},{"c":43.39,"h":43.39,"l":43.16,"n":436,"o":43.215,"t":"2026-09-25T19:30:00Z","v":25681,"vw":43.260621},{"c":42.66,"h":43.405,"l":42.65,"n":3033,"o":43.395,"t":"2026-09-25T19:45:00Z","v":202864,"vw":42.953222},{"c":42.66,"h":42.66,"l":42.66,"n":28,"o":42.66,"t":"2026-09-25T20:00:00Z","v":130490,"vw":42.66},{"c":42.3,"h":42.35,"l":42.15,"n":18,"o":42.16,"t":"2026-09-28T08:00:00Z","v":761,"vw":42.254667},{"c":42.41,"h":42.43,"l":42.37,"n":21,"o":42.43,"t":"2026-09-28T08:15:00Z","v":916,"vw":42.403333},{"c":42.52,"h":42.52,"l":42.52,"n":3,"o":42.52,"t":"2026-09-28T09:15:00Z","v":125,"vw":42.52},{"c":42.56,"h":42.56,"l":42.56,"n":16,"o":42.56,"t":"2026-09-28T11:15:00Z","v":189,"vw":42.56},{"c":42.66,"h":42.66,"l":42.66,"n":6,"o":42.66,"t":"2026-09-28T11:45:00Z","v":140,"vw":42.66},{"c":42.6875,"h":42.945,"l":42.38,"n":195,"o":42.59,"t":"2026-09-28T13:30:00Z","v":9762,"vw":42.679689},{"c":42.66,"h":42.73,"l":42.42,"n":258,"o":42.73,"t":"2026-09-28T13:45:00Z","v":18273,"vw":42.560971},{"c":42.995,"h":43.035,"l":42.57,"n":221,"o":42.79,"t":"2026-09-28T14:00:00Z","v":11775,"vw":42.899538},{"c":43.3,"h":43.3,"l":42.92,"n":367,"o":42.985,"t":"2026-09-28T14:15:00Z","v":25819,"vw":43.017006},{"c":43.44,"h":43.44,"l":43.24,"n":214,"o":43.27,"t":"2026-09-28T14:30:00Z","v":20599,"vw":43.334995},{"c":43.5,"h":43.56,"l":43.37,"n":279,"o":43.39,"t":"2026-09-28T14:45:00Z","v":17210,"vw":43.503102},{"c":43.62,"h":43.705,"l":43.55,"n":176,"o":43.55,"t":"2026-09-28T15:00:00Z","v":9464,"vw":43.647561},{"c":43.71,"h":43.76,"l":43.61,"n":273,"o":43.63,"t":"2026-09-28T15:15:00Z","v":14952,"vw":43.700246},{"c":43.675,"h":43.71,"l":43.59,"n":168,"o":43.695,"t":"2026-09-28T15:30:00Z","v":9519,"vw":43.657027},{"c":43.82,"h":43.86,"l":43.665,"n":138,"o":43.68,"t":"2026-09-28T15:45:00Z","v":7213,"vw":43.811664},{"c":43.85,"h":43.885,"l":43.75,"n":232,"o":43.8,"t":"2026-09-28T16:00:00Z","v":16207,"vw":43.847174},{"c":44.105,"h":44.185,"l":43.8,"n":415,"o":43.845,"t":"2026-09-28T16:15:00Z","v":26729,"vw":44.033374},{"c":44.08,"h":44.195,"l":44.02,"n":242,"o":44.07,"t":"2026-09-28T16:30:00Z","v":19243,"vw":44.130528},{"c":44.18,"h":44.18,"l":43.985,"n":164,"o":44.08,"t":"2026-09-28T16:45:00Z","v":11100,"vw":44.08889},{"c":44.41,"h":44.49,"l":44.14,"n":315,"o":44.17,"t":"2026-09-28T17:00:00Z","v":20597,"vw":44.34605},{"c":44.05,"h":44.32,"l":44.03,"n":124,"o":44.32,"t":"2026-09-28T17:15:00Z","v":6389,"vw":44.178534},{"c":44.03,"h":44.09,"l":43.99,"n":202,"o":44.04,"t":"2026-09-28T17:30:00Z","v":6097,"vw":44.026415},{"c":43.82,"h":43.97,"l":43.76,"n":110,"o":43.97,"t":"2026-09-28T17:45:00Z","v":4735,"vw":43.885606},{"c":44.15,"h":44.15,"l":43.87,"n":186,"o":43.87,"t":"2026-09-28T18:00:00Z","v":7391,"vw":43.985347},{"c":44.22,"h":44.23,"l":44.115,"n":250,"o":44.151,"t":"2026-09-28T18:15:00Z","v":8837,"vw":44.151765},{"c":44.155,"h":44.23,"l":44.0835,"n":165,"o":44.23,"t":"2026-09-28T18:30:00Z","v":9361,"vw":44.182184},{"c":44.46,"h":44.55,"l":43.9,"n":902,"o":44.13,"t":"2026-09-28T18:45:00Z","v":50105,"vw":44.184303},{"c":44.41,"h":44.48,"l":44.41,"n":262,"o":44.445,"t":"2026-09-28T19:00:00Z","v":8754,"vw":44.432389},{"c":44.44,"h":44.57,"l":44.38,"n":517,"o":44.4028,"t":"2026-09-28T19:15:00Z","v":16103,"vw":44.489367},{"c":44.5,"h":44.53,"l":44.43,"n":396,"o":44.46,"t":"2026-09-28T19:30:00Z","v":10703,"vw":44.494059},{"c":44.58,"h":44.61,"l":44.33,"n":1521,"o":44.5,"t":"2026-09-28T19:45:00Z","v":65994,"vw":44.516158},{"c":44.44,"h":44.6,"l":44.44,"n":45,"o":44.6,"t":"2026-09-28T20:00:00Z","v":275109,"vw":44.599674},{"c":44.33,"h":44.93,"l":44.305,"n":226,"o":44.39,"t":"2026-09-29T13:30:00Z","v":5575,"vw":44.528674},{"c":44.125,"h":44.2,"l":43.9005,"n":138,"o":44.18,"t":"2026-09-29T13:45:00Z","v":5231,"vw":44.064491},{"c":43.92,"h":44.125,"l":43.89,"n":113,"o":44.125,"t":"2026-09-29T14:00:00Z","v":4104,"vw":43.977593},{"c":43.715,"h":43.95,"l":43.67,"n":264,"o":43.915,"t":"2026-09-29T14:15:00Z","v":14154,"vw":43.800608},{"c":43.62,"h":43.73,"l":43.6,"n":73,"o":43.73,"t":"2026-09-29T14:30:00Z","v":2593,"vw":43.68073},{"c":43.88,"h":43.96,"l":43.71,"n":195,"o":43.73,"t":"2026-09-29T14:45:00Z","v":7001,"vw":43.855221},{"c":44,"h":44.01,"l":43.8,"n":273,"o":43.88,"t":"2026-09-29T15:00:00Z","v":14014,"vw":43.902032},{"c":44.12,"h":44.12,"l":43.97,"n":183,"o":44,"t":"2026-09-29T15:15:00Z","v":8229,"vw":44.021865},{"c":43.89,"h":44.13,"l":43.89,"n":138,"o":44.08,"t":"2026-09-29T15:30:00Z","v":5890,"vw":43.980236},{"c":43.94,"h":44.02,"l":43.8401,"n":96,"o":43.8401,"t":"2026-09-29T15:45:00Z","v":4565,"vw":43.928225},{"c":43.8,"h":43.95,"l":43.8,"n":206,"o":43.94,"t":"2026-09-29T16:00:00Z","v":11407,"vw":43.902117},{"c":43.56,"h":43.83,"l":43.56,"n":195,"o":43.765,"t":"2026-09-29T16:15:00Z","v":7511,"vw":43.713144},{"c":43.4651,"h":43.58,"l":43.4651,"n":212,"o":43.5375,"t":"2026-09-29T16:30:00Z","v":8532,"vw":43.532654},{"c":43.61,"h":43.62,"l":43.48,"n":148,"o":43.48,"t":"2026-09-29T16:45:00Z","v":5267,"vw":43.535999},{"c":43.47,"h":43.65,"l":43.47,"n":210,"o":43.59,"t":"2026-09-29T17:00:00Z","v":7015,"vw":43.576525},{"c":43.305,"h":43.48,"l":43.2,"n":384,"o":43.41,"t":"2026-09-29T17:15:00Z","v":36138,"vw":43.370103},{"c":43.53,"h":43.53,"l":43.32,"n":174,"o":43.37,"t":"2026-09-29T17:30:00Z","v":5696,"vw":43.435581},{"c":43.565,"h":43.61,"l":43.55,"n":158,"o":43.61,"t":"2026-09-29T17:45:00Z","v":4806,"vw":43.566447},{"c":43.81,"h":43.81,"l":43.58,"n":331,"o":43.58,"t":"2026-09-29T18:00:00Z","v":16596,"vw":43.671091},{"c":43.83,"h":43.835,"l":43.75,"n":328,"o":43.82,"t":"2026-09-29T18:15:00Z","v":11032,"vw":43.802187},{"c":43.66,"h":43.82,"l":43.635,"n":285,"o":43.82,"t":"2026-09-29T18:30:00Z","v":18034,"vw":43.7291},{"c":43.621,"h":43.66,"l":43.57,"n":264,"o":43.66,"t":"2026-09-29T18:45:00Z","v":8408,"vw":43.615364},{"c":43.71,"h":43.71,"l":43.64,"n":327,"o":43.64,"t":"2026-09-29T19:00:00Z","v":9751,"vw":43.673656},{"c":43.855,"h":43.94,"l":43.71,"n":419,"o":43.73,"t":"2026-09-29T19:15:00Z","v":23109,"vw":43.805835},{"c":43.739,"h":43.96,"l":43.7201,"n":546,"o":43.855,"t":"2026-09-29T19:30:00Z","v":29851,"vw":43.850426},{"c":44,"h":44.015,"l":43.64,"n":1509,"o":43.72,"t":"2026-09-29T19:45:00Z","v":73013,"vw":43.853645},{"c":43.97,"h":43.97,"l":43.97,"n":30,"o":43.97,"t":"2026-09-29T20:00:00Z","v":55396,"vw":43.97},{"c":44,"h":44.01,"l":43.75,"n":10,"o":43.75,"t":"2026-09-30T08:00:00Z","v":505,"vw":43.852},{"c":44.05,"h":44.05,"l":44.05,"n":17,"o":44.05,"t":"2026-09-30T09:00:00Z","v":1113,"vw":44.05},{"c":44.1,"h":44.11,"l":44.1,"n":22,"o":44.11,"t":"2026-09-30T09:30:00Z","v":430,"vw":44.107143},{"c":44.1,"h":44.1,"l":44.1,"n":11,"o":44.1,"t":"2026-09-30T12:15:00Z","v":776,"vw":44.1},{"c":43.54,"h":44.18,"l":43.46,"n":213,"o":44.03,"t":"2026-09-30T13:30:00Z","v":10487,"vw":43.858807},{"c":43.44,"h":43.7,"l":43.33,"n":45,"o":43.7,"t":"2026-09-30T13:45:00Z","v":1519,"vw":43.462857},{"c":43.2997,"h":43.74,"l":43.2997,"n":78,"o":43.6,"t":"2026-09-30T14:00:00Z","v":2657,"vw":43.533055},{"c":43.34,"h":43.56,"l":43.31,"n":166,"o":43.44,"t":"2026-09-30T14:15:00Z","v":5496,"vw":43.429974},{"c":43.42,"h":43.42,"l":43.225,"n":109,"o":43.3,"t":"2026-09-30T14:30:00Z","v":4018,"vw":43.311839},{"c":43.48,"h":43.54,"l":43.44,"n":125,"o":43.49,"t":"2026-09-30T14:45:00Z","v":3391,"vw":43.480345},{"c":43.68,"h":43.68,"l":43.46,"n":501,"o":43.53,"t":"2026-09-30T15:00:00Z","v":24622,"vw":43.551068},{"c":43.64,"h":43.64,"l":43.31,"n":292,"o":43.64,"t":"2026-09-30T15:15:00Z","v":10349,"vw":43.455508},{"c":43.46,"h":43.74,"l":43.32,"n":208,"o":43.65,"t":"2026-09-30T15:30:00Z","v":5465,"vw":43.508216},{"c":43.68,"h":43.68,"l":43.45,"n":209,"o":43.45,"t":"2026-09-30T15:45:00Z","v":7226,"vw":43.539002},{"c":43.53,"h":43.76,"l":43.53,"n":271,"o":43.7,"t":"2026-09-30T16:00:00Z","v":9976,"vw":43.634007},{"c":43.55,"h":43.57,"l":43.48,"n":135,"o":43.51,"t":"2026-09-30T16:15:00Z","v":4768,"vw":43.53883},{"c":43.4801,"h":43.55,"l":43.39,"n":306,"o":43.55,"t":"2026-09-30T16:30:00Z","v":9114,"vw":43.457027},{"c":43.57,"h":43.57,"l":43.42,"n":330,"o":43.52,"t":"2026-09-30T16:45:00Z","v":14420,"vw":43.462272},{"c":43.63,"h":43.64,"l":43.485,"n":128,"o":43.57,"t":"2026-09-30T17:00:00Z","v":4433,"vw":43.563833},{"c":43.54,"h":43.685,"l":43.54,"n":275,"o":43.63,"t":"2026-09-30T17:15:00Z","v":12441,"vw":43.613367},{"c":43.61,"h":43.64,"l":43.505,"n":260,"o":43.6,"t":"2026-09-30T17:30:00Z","v":9685,"vw":43.574362},{"c":43.55,"h":43.58,"l":43.44,"n":290,"o":43.58,"t":"2026-09-30T17:45:00Z","v":10439,"vw":43.50529},{"c":43.59,"h":43.61,"l":43.5,"n":270,"o":43.52,"t":"2026-09-30T18:00:00Z","v":11432,"vw":43.546917},{"c":43.375,"h":43.57,"l":43.375,"n":242,"o":43.57,"t":"2026-09-30T18:15:00Z","v":7461,"vw":43.492927},{"c":43.37,"h":43.44,"l":43.34,"n":152,"o":43.385,"t":"2026-09-30T18:30:00Z","v":5102,"vw":43.37637},{"c":43.43,"h":43.44,"l":43.31,"n":312,"o":43.355,"t":"2026-09-30T18:45:00Z","v":15148,"vw":43.377989},{"c":43.299,"h":43.39,"l":43.25,"n":378,"o":43.38,"t":"2026-09-30T19:00:00Z","v":13927,"vw":43.308897},{"c":43.32,"h":43.35,"l":43.28,"n":253,"o":43.3,"t":"2026-09-30T19:15:00Z","v":10011,"vw":43.308093},{"c":43.41,"h":43.45,"l":43.34,"n":494,"o":43.34,"t":"2026-09-30T19:30:00Z","v":17785,"vw":43.392165},{"c":43.1,"h":43.47,"l":43.03,"n":1933,"o":43.4,"t":"2026-09-30T19:45:00Z","v":89704,"vw":43.168744},{"c":43.04,"h":43.04,"l":43.04,"n":18,"o":43.04,"t":"2026-09-30T20:00:00Z","v":203792,"vw":43.04},{"c":43,"h":43.4,"l":42.6,"n":193,"o":43.4,"t":"2026-10-01T08:15:00Z","v":24846,"vw":43.030713},{"c":43,"h":43,"l":43,"n":26,"o":43,"t":"2026-10-01T08:30:00Z","v":2402,"vw":43},{"c":42.85,"h":43.35,"l":42.85,"n":15,"o":43.35,"t":"2026-10-01T13:00:00Z","v":312,"vw":43.183333},{"c":43.49,"h":43.49,"l":43.49,"n":2,"o":43.49,"t":"2026-10-01T13:15:00Z","v":247,"vw":43.49},{"c":43.14,"h":43.685,"l":43.01,"n":161,"o":43.21,"t":"2026-10-01T13:30:00Z","v":11822,"vw":43.372571},{"c":43.17,"h":43.29,"l":42.92,"n":130,"o":43.205,"t":"2026-10-01T13:45:00Z","v":7060,"vw":43.126059},{"c":42.82,"h":43.26,"l":42.82,"n":181,"o":43.26,"t":"2026-10-01T14:00:00Z","v":10128,"vw":43.037569},{"c":42.51,"h":42.82,"l":42.5,"n":267,"o":42.7378,"t":"2026-10-01T14:15:00Z","v":12317,"vw":42.691534},{"c":42.49,"h":42.5,"l":42.415,"n":114,"o":42.46,"t":"2026-10-01T14:30:00Z","v":5508,"vw":42.464832},{"c":42.22,"h":42.49,"l":42.22,"n":129,"o":42.44,"t":"2026-10-01T14:45:00Z","v":6230,"vw":42.33949},{"c":42.415,"h":42.48,"l":42.185,"n":277,"o":42.24,"t":"2026-10-01T15:00:00Z","v":9382,"vw":42.309034},{"c":42.42,"h":42.47,"l":42.365,"n":173,"o":42.37,"t":"2026-10-01T15:15:00Z","v":5186,"vw":42.436584},{"c":42.32,"h":42.4,"l":42.26,"n":90,"o":42.31,"t":"2026-10-01T15:30:00Z","v":2693,"vw":42.303437},{"c":42.495,"h":42.56,"l":42.33,"n":152,"o":42.38,"t":"2026-10-01T15:45:00Z","v":5815,"vw":42.42843},{"c":42.53,"h":42.6,"l":42.515,"n":184,"o":42.54,"t":"2026-10-01T16:00:00Z","v":7236,"vw":42.561977},{"c":42.38,"h":42.45,"l":42.32,"n":130,"o":42.45,"t":"2026-10-01T16:15:00Z","v":4857,"vw":42.401233},{"c":42.45,"h":42.47,"l":42.27,"n":134,"o":42.38,"t":"2026-10-01T16:30:00Z","v":4421,"vw":42.367},{"c":42.46,"h":42.54,"l":42.46,"n":122,"o":42.5,"t":"2026-10-01T16:45:00Z","v":4362,"vw":42.495419},{"c":42.58,"h":42.65,"l":42.45,"n":120,"o":42.45,"t":"2026-10-01T17:00:00Z","v":6597,"vw":42.520905},{"c":42.72,"h":42.75,"l":42.53,"n":157,"o":42.55,"t":"2026-10-01T17:15:00Z","v":5597,"vw":42.681681},{"c":42.64,"h":42.77,"l":42.64,"n":188,"o":42.77,"t":"2026-10-01T17:30:00Z","v":5224,"vw":42.687555},{"c":42.56,"h":42.645,"l":42.52,"n":268,"o":42.645,"t":"2026-10-01T17:45:00Z","v":11100,"vw":42.560595},{"c":42.36,"h":42.57,"l":42.18,"n":425,"o":42.57,"t":"2026-10-01T18:00:00Z","v":24716,"vw":42.342864},{"c":42.4,"h":42.51,"l":42.18,"n":261,"o":42.36,"t":"2026-10-01T18:15:00Z","v":19452,"vw":42.26271},{"c":42.43,"h":42.49,"l":42.425,"n":133,"o":42.45,"t":"2026-10-01T18:30:00Z","v":3970,"vw":42.458654},{"c":42.48,"h":42.55,"l":42.46,"n":206,"o":42.48,"t":"2026-10-01T18:45:00Z","v":5752,"vw":42.498108},{"c":42.46,"h":42.58,"l":42.46,"n":168,"o":42.52,"t":"2026-10-01T19:00:00Z","v":5641,"vw":42.51633},{"c":42.45,"h":42.545,"l":42.435,"n":181,"o":42.44,"t":"2026-10-01T19:15:00Z","v":5046,"vw":42.491912},{"c":42.57,"h":42.62,"l":42.46,"n":482,"o":42.475,"t":"2026-10-01T19:30:00Z","v":19940,"vw":42.550132},{"c":42.18,"h":42.67,"l":42.15,"n":1458,"o":42.6,"t":"2026-10-01T19:45:00Z","v":75832,"vw":42.308968},{"c":42.18,"h":42.18,"l":42.18,"n":24,"o":42.18,"t":"2026-10-01T20:00:00Z","v":85895,"vw":42.18},{"c":42.56,"h":42.56,"l":41.88,"n":261,"o":42.47,"t":"2026-10-02T13:30:00Z","v":35518,"vw":42.186864},{"c":42.71,"h":42.71,"l":42.3601,"n":192,"o":42.49,"t":"2026-10-02T13:45:00Z","v":17117,"vw":42.608498},{"c":43.03,"h":43.05,"l":42.75,"n":235,"o":42.75,"t":"2026-10-02T14:00:00Z","v":8478,"vw":42.918595},{"c":43.15,"h":43.15,"l":42.84,"n":210,"o":42.96,"t":"2026-10-02T14:15:00Z","v":8494,"vw":43.001896},{"c":42.94,"h":43.15,"l":42.6,"n":699,"o":43.15,"t":"2026-10-02T14:30:00Z","v":118096,"vw":42.722504},{"c":42.935,"h":42.97,"l":42.69,"n":599,"o":42.905,"t":"2026-10-02T14:45:00Z","v":68449,"vw":42.794783},{"c":42.55,"h":42.895,"l":42.49,"n":368,"o":42.88,"t":"2026-10-02T15:00:00Z","v":23832,"vw":42.712387},{"c":42.46,"h":42.575,"l":42.3,"n":447,"o":42.51,"t":"2026-10-02T15:15:00Z","v":33877,"vw":42.386581},{"c":42.7,"h":42.71,"l":42.46,"n":189,"o":42.46,"t":"2026-10-02T15:30:00Z","v":6575,"vw":42.615082},{"c":42.4,"h":42.64,"l":42.4,"n":237,"o":42.62,"t":"2026-10-02T15:45:00Z","v":11247,"vw":42.537496},{"c":42.03,"h":42.37,"l":42.01,"n":188,"o":42.37,"t":"2026-10-02T16:00:00Z","v":8603,"vw":42.145925},{"c":41.93,"h":42.08,"l":41.92,"n":122,"o":42.07,"t":"2026-10-02T16:15:00Z","v":4705,"vw":42.004461},{"c":42,"h":42.06,"l":41.99,"n":167,"o":42.01,"t":"2026-10-02T16:30:00Z","v":4910,"vw":42.020265},{"c":41.99,"h":42.04,"l":41.98,"n":176,"o":42.04,"t":"2026-10-02T16:45:00Z","v":7139,"vw":42.010562},{"c":42.2,"h":42.2,"l":41.98,"n":245,"o":41.98,"t":"2026-10-02T17:00:00Z","v":9473,"vw":42.102818},{"c":42.1,"h":42.19,"l":42.1,"n":205,"o":42.17,"t":"2026-10-02T17:15:00Z","v":9509,"vw":42.144747},{"c":42.3,"h":42.32,"l":42.08,"n":135,"o":42.08,"t":"2026-10-02T17:30:00Z","v":4972,"vw":42.191047},{"c":42.37,"h":42.385,"l":42.26,"n":199,"o":42.3,"t":"2026-10-02T17:45:00Z","v":7474,"vw":42.323585},{"c":42.31,"h":42.4,"l":42.19,"n":161,"o":42.36,"t":"2026-10-02T18:00:00Z","v":8416,"vw":42.305744},{"c":42.465,"h":42.465,"l":42.3,"n":205,"o":42.33,"t":"2026-10-02T18:15:00Z","v":9980,"vw":42.345006},{"c":42.56,"h":42.575,"l":42.38,"n":281,"o":42.475,"t":"2026-10-02T18:30:00Z","v":13170,"vw":42.471747},{"c":42.55,"h":42.645,"l":42.2,"n":1203,"o":42.56,"t":"2026-10-02T18:45:00Z","v":89616,"vw":42.444655},{"c":42.61,"h":42.74,"l":42.52,"n":407,"o":42.535,"t":"2026-10-02T19:00:00Z","v":20383,"vw":42.611369},{"c":42.48,"h":42.72,"l":42.48,"n":394,"o":42.625,"t":"2026-10-02T19:15:00Z","v":18949,"vw":42.604597},{"c":42.41,"h":42.59,"l":42.375,"n":456,"o":42.5,"t":"2026-10-02T19:30:00Z","v":25109,"vw":42.434933},{"c":42.39,"h":42.55,"l":42.36,"n":1475,"o":42.4,"t":"2026-10-02T19:45:00Z","v":77719,"vw":42.41578},{"c":42.38,"h":42.38,"l":42.38,"n":25,"o":42.38,"t":"2026-10-02T20:00:00Z","v":66761,"vw":42.38},{"c":42.45,"h":42.45,"l":42.25,"n":47,"o":42.25,"t":"2026-10-05T12:00:00Z","v":1417,"vw":42.35},{"c":42.31,"h":42.31,"l":42.31,"n":15,"o":42.31,"t":"2026-10-05T12:15:00Z","v":798,"vw":42.31},{"c":42.695,"h":42.86,"l":42.32,"n":105,"o":42.32,"t":"2026-10-05T13:30:00Z","v":4741,"vw":42.598664},{"c":42.68,"h":42.68,"l":42.5,"n":252,"o":42.61,"t":"2026-10-05T13:45:00Z","v":14323,"vw":42.590094},{"c":42.93,"h":43.03,"l":42.75,"n":267,"o":42.75,"t":"2026-10-05T14:00:00Z","v":15800,"vw":42.864124},{"c":43.07,"h":43.2,"l":42.97,"n":223,"o":42.97,"t":"2026-10-05T14:15:00Z","v":14928,"vw":43.002755},{"c":42.785,"h":43.18,"l":42.69,"n":711,"o":43.125,"t":"2026-10-05T14:30:00Z","v":128100,"vw":42.950002},{"c":42.5,"h":42.79,"l":42.48,"n":339,"o":42.79,"t":"2026-10-05T14:45:00Z","v":49082,"vw":42.56341},{"c":43.05,"h":43.065,"l":42.5,"n":368,"o":42.52,"t":"2026-10-05T15:00:00Z","v":21434,"vw":42.667346},{"c":42.805,"h":43.15,"l":42.64,"n":441,"o":43.15,"t":"2026-10-05T15:15:00Z","v":41195,"vw":42.890079},{"c":42.65,"h":42.825,"l":42.65,"n":280,"o":42.76,"t":"2026-10-05T15:30:00Z","v":12889,"vw":42.727954},{"c":42.84,"h":42.89,"l":42.65,"n":606,"o":42.69,"t":"2026-10-05T15:45:00Z","v":46075,"vw":42.756189},{"c":42.74,"h":42.88,"l":42.65,"n":645,"o":42.84,"t":"2026-10-05T16:00:00Z","v":48539,"vw":42.734731},{"c":42.81,"h":42.84,"l":42.65,"n":490,"o":42.795,"t":"2026-10-05T16:15:00Z","v":35412,"vw":42.713845},{"c":42.975,"h":42.98,"l":42.78,"n":345,"o":42.81,"t":"2026-10-05T16:30:00Z","v":24522,"vw":42.817058},{"c":42.7,"h":43.03,"l":42.7,"n":295,"o":42.975,"t":"2026-10-05T16:45:00Z","v":32690,"vw":42.78608},{"c":42.72,"h":42.86,"l":42.6,"n":812,"o":42.7,"t":"2026-10-05T17:00:00Z","v":67231,"vw":42.692018},{"c":42.955,"h":42.955,"l":42.49,"n":611,"o":42.68,"t":"2026-10-05T17:15:00Z","v":41721,"vw":42.589632},{"c":42.705,"h":42.975,"l":42.69,"n":318,"o":42.955,"t":"2026-10-05T17:30:00Z","v":19859,"vw":42.836375},{"c":42.52,"h":42.75,"l":42.52,"n":303,"o":42.75,"t":"2026-10-05T17:45:00Z","v":19372,"vw":42.618731},{"c":42.53,"h":42.635,"l":42.44,"n":558,"o":42.545,"t":"2026-10-05T18:00:00Z","v":29979,"vw":42.554519},{"c":42.855,"h":42.855,"l":42.44,"n":445,"o":42.485,"t":"2026-10-05T18:15:00Z","v":17328,"vw":42.624965},{"c":42.82,"h":42.895,"l":42.745,"n":413,"o":42.815,"t":"2026-10-05T18:30:00Z","v":19578,"vw":42.834253},{"c":42.94,"h":42.94,"l":42.76,"n":321,"o":42.81,"t":"2026-10-05T18:45:00Z","v":13718,"vw":42.851654},{"c":43.065,"h":43.14,"l":42.94,"n":716,"o":42.9429,"t":"2026-10-05T19:00:00Z","v":43490,"vw":43.041701},{"c":43.005,"h":43.14,"l":42.97,"n":600,"o":43.05,"t":"2026-10-05T19:15:00Z","v":50939,"vw":43.080643},{"c":42.9,"h":43.13,"l":42.87,"n":619,"o":43,"t":"2026-10-05T19:30:00Z","v":26668,"vw":42.98937},{"c":42.8,"h":42.93,"l":42.655,"n":2873,"o":42.88,"t":"2026-10-05T19:45:00Z","v":192327,"vw":42.736827},{"c":42.76,"h":42.76,"l":42.76,"n":28,"o":42.76,"t":"2026-10-05T20:00:00Z","v":208351,"vw":42.76},{"c":42,"h":42.16,"l":42,"n":31,"o":42.16,"t":"2026-10-05T20:30:00Z","v":6355,"vw":42.006617},{"c":42.4,"h":43.12,"l":42.28,"n":210,"o":42.91,"t":"2026-10-06T13:30:00Z","v":21488,"vw":42.569384},{"c":42.595,"h":42.7,"l":42.38,"n":206,"o":42.53,"t":"2026-10-06T13:45:00Z","v":13774,"vw":42.513578},{"c":41.96,"h":42.655,"l":41.89,"n":217,"o":42.615,"t":"2026-10-06T14:00:00Z","v":12727,"vw":42.316167},{"c":41.4,"h":41.88,"l":41.4,"n":433,"o":41.86,"t":"2026-10-06T14:15:00Z","v":19211,"vw":41.641841},{"c":41.48,"h":41.58,"l":41.42,"n":335,"o":41.42,"t":"2026-10-06T14:30:00Z","v":39120,"vw":41.501471},{"c":41.97,"h":42,"l":41.49,"n":379,"o":41.5,"t":"2026-10-06T14:45:00Z","v":31485,"vw":41.606819},{"c":42.19,"h":42.19,"l":41.85,"n":223,"o":41.915,"t":"2026-10-06T15:00:00Z","v":13151,"vw":41.969465},{"c":42.43,"h":42.43,"l":42.17,"n":206,"o":42.17,"t":"2026-10-06T15:15:00Z","v":8239,"vw":42.314952},{"c":42.315,"h":42.33,"l":42.17,"n":345,"o":42.33,"t":"2026-10-06T15:30:00Z","v":21098,"vw":42.266655},{"c":42.075,"h":42.32,"l":42.075,"n":169,"o":42.32,"t":"2026-10-06T15:45:00Z","v":6694,"vw":42.227451},{"c":42.055,"h":42.145,"l":42.02,"n":198,"o":42.085,"t":"2026-10-06T16:00:00Z","v":9188,"vw":42.070215},{"c":41.965,"h":42.06,"l":41.92,"n":165,"o":42.02,"t":"2026-10-06T16:15:00Z","v":5633,"vw":41.993148},{"c":41.69,"h":41.955,"l":41.66,"n":241,"o":41.92,"t":"2026-10-06T16:30:00Z","v":11375,"vw":41.811522},{"c":41.6,"h":41.8,"l":41.6,"n":161,"o":41.62,"t":"2026-10-06T16:45:00Z","v":7427,"vw":41.697198},{"c":41.665,"h":41.795,"l":41.58,"n":238,"o":41.795,"t":"2026-10-06T17:00:00Z","v":9116,"vw":41.708693},{"c":41.685,"h":41.76,"l":41.53,"n":385,"o":41.65,"t":"2026-10-06T17:15:00Z","v":23755,"vw":41.61123},{"c":41.69,"h":41.825,"l":41.685,"n":243,"o":41.76,"t":"2026-10-06T17:30:00Z","v":12208,"vw":41.770759},{"c":42,"h":42,"l":41.68,"n":559,"o":41.755,"t":"2026-10-06T17:45:00Z","v":24170,"vw":41.842879},{"c":42.07,"h":42.11,"l":41.93,"n":296,"o":41.965,"t":"2026-10-06T18:00:00Z","v":7981,"vw":42.036806},{"c":42.18,"h":42.25,"l":42.08,"n":267,"o":42.11,"t":"2026-10-06T18:15:00Z","v":5784,"vw":42.14577},{"c":42.26,"h":42.32,"l":42.165,"n":318,"o":42.24,"t":"2026-10-06T18:30:00Z","v":9764,"vw":42.21015},{"c":42.51,"h":42.51,"l":42.18,"n":462,"o":42.26,"t":"2026-10-06T18:45:00Z","v":14674,"vw":42.232355},{"c":42.515,"h":42.52,"l":42.43,"n":368,"o":42.51,"t":"2026-10-06T19:00:00Z","v":12568,"vw":42.471889},{"c":42.51,"h":42.58,"l":42.405,"n":613,"o":42.52,"t":"2026-10-06T19:15:00Z","v":26734,"vw":42.487312},{"c":42.58,"h":42.705,"l":42.5,"n":802,"o":42.525,"t":"2026-10-06T19:30:00Z","v":36227,"vw":42.566876},{"c":42.85,"h":42.87,"l":42.5,"n":1341,"o":42.58,"t":"2026-10-06T19:45:00Z","v":81171,"vw":42.660423},{"c":42.83,"h":42.83,"l":42.83,"n":26,"o":42.83,"t":"2026-10-06T20:00:00Z","v":117737,"vw":42.83},{"c":42.83,"h":42.96,"l":42.24,"n":70,"o":42.24,"t":"2026-10-07T13:30:00Z","v":6040,"vw":42.398428},{"c":42.83,"h":42.83,"l":42.56,"n":174,"o":42.68,"t":"2026-10-07T13:45:00Z","v":7886,"vw":42.688601},{"c":42.58,"h":42.8,"l":42.58,"n":183,"o":42.72,"t":"2026-10-07T14:00:00Z","v":7476,"vw":42.671964},{"c":42.68,"h":42.795,"l":42.57,"n":156,"o":42.58,"t":"2026-10-07T14:15:00Z","v":6961,"vw":42.664629},{"c":42.77,"h":42.85,"l":42.62,"n":162,"o":42.66,"t":"2026-10-07T14:30:00Z","v":5743,"vw":42.726188},{"c":42.89,"h":42.965,"l":42.77,"n":161,"o":42.82,"t":"2026-10-07T14:45:00Z","v":10231,"vw":42.837849},{"c":42.81,"h":42.89,"l":42.74,"n":108,"o":42.81,"t":"2026-10-07T15:00:00Z","v":3292,"vw":42.80125},{"c":43.23,"h":43.23,"l":42.8,"n":165,"o":42.8,"t":"2026-10-07T15:15:00Z","v":5042,"vw":43.0554},{"c":43.125,"h":43.3,"l":43.11,"n":60,"o":43.3,"t":"2026-10-07T15:30:00Z","v":1834,"vw":43.157188},{"c":43.19,"h":43.19,"l":43.0938,"n":125,"o":43.095,"t":"2026-10-07T15:45:00Z","v":5908,"vw":43.156858},{"c":43.34,"h":43.34,"l":43.105,"n":159,"o":43.21,"t":"2026-10-07T16:00:00Z","v":5581,"vw":43.215961},{"c":43.11,"h":43.38,"l":43.11,"n":118,"o":43.34,"t":"2026-10-07T16:15:00Z","v":6498,"vw":43.310094},{"c":43.04,"h":43.09,"l":43.01,"n":124,"o":43.03,"t":"2026-10-07T16:30:00Z","v":6235,"vw":43.028312},{"c":43.11,"h":43.2,"l":43.085,"n":108,"o":43.15,"t":"2026-10-07T16:45:00Z","v":5054,"vw":43.140611},{"c":43.25,"h":43.32,"l":43.085,"n":208,"o":43.085,"t":"2026-10-07T17:00:00Z","v":8832,"vw":43.231689},{"c":43.09,"h":43.28,"l":43.09,"n":147,"o":43.27,"t":"2026-10-07T17:15:00Z","v":6947,"vw":43.203741},{"c":43.225,"h":43.245,"l":43.06,"n":145,"o":43.07,"t":"2026-10-07T17:30:00Z","v":4919,"vw":43.148751},{"c":43.11,"h":43.23,"l":43.105,"n":106,"o":43.23,"t":"2026-10-07T17:45:00Z","v":7257,"vw":43.134089},{"c":43.08,"h":43.23,"l":43.08,"n":136,"o":43.2,"t":"2026-10-07T18:00:00Z","v":7492,"vw":43.176423},{"c":43.2,"h":43.22,"l":43.13,"n":113,"o":43.18,"t":"2026-10-07T18:15:00Z","v":4144,"vw":43.181454},{"c":43.285,"h":43.285,"l":43.16,"n":208,"o":43.22,"t":"2026-10-07T18:30:00Z","v":8961,"vw":43.219305},{"c":43.19,"h":43.28,"l":43.19,"n":145,"o":43.28,"t":"2026-10-07T18:45:00Z","v":4692,"vw":43.236107},{"c":43.13,"h":43.24,"l":43.125,"n":215,"o":43.235,"t":"2026-10-07T19:00:00Z","v":9558,"vw":43.190414},{"c":43.11,"h":43.115,"l":43.04,"n":317,"o":43.115,"t":"2026-10-07T19:15:00Z","v":14428,"vw":43.07283},{"c":43.105,"h":43.105,"l":42.98,"n":265,"o":43.07,"t":"2026-10-07T19:30:00Z","v":9821,"vw":43.053725},{"c":43.09,"h":43.145,"l":42.98,"n":1453,"o":43.07,"t":"2026-10-07T19:45:00Z","v":75408,"vw":43.046441},{"c":43.05,"h":43.05,"l":43.05,"n":33,"o":43.05,"t":"2026-10-07T20:00:00Z","v":187687,"vw":43.05},{"c":42.88,"h":42.88,"l":42.41,"n":24,"o":42.41,"t":"2026-10-08T13:30:00Z","v":2605,"vw":42.814143},{"c":43.23,"h":43.405,"l":42.89,"n":137,"o":42.97,"t":"2026-10-08T13:45:00Z","v":5463,"vw":43.103736},{"c":42.73,"h":43.11,"l":42.73,"n":146,"o":43.11,"t":"2026-10-08T14:00:00Z","v":5181,"vw":42.853383},{"c":42.865,"h":42.865,"l":42.46,"n":428,"o":42.72,"t":"2026-10-08T14:15:00Z","v":24253,"vw":42.670546},{"c":42.62,"h":42.9,"l":42.62,"n":295,"o":42.74,"t":"2026-10-08T14:30:00Z","v":10921,"vw":42.76264},{"c":42.52,"h":42.72,"l":42.52,"n":134,"o":42.6376,"t":"2026-10-08T14:45:00Z","v":8701,"vw":42.629419},{"c":42.26,"h":42.26,"l":42.19,"n":42,"o":42.2,"t":"2026-10-08T15:00:00Z","v":940,"vw":42.221},{"c":41.84,"h":42.15,"l":41.84,"n":179,"o":42.12,"t":"2026-10-08T15:15:00Z","v":7191,"vw":42.003016},{"c":41.54,"h":41.855,"l":41.53,"n":253,"o":41.855,"t":"2026-10-08T15:30:00Z","v":10166,"vw":41.69975},{"c":41.2275,"h":41.59,"l":41.16,"n":485,"o":41.51,"t":"2026-10-08T15:45:00Z","v":51453,"vw":41.368292},{"c":41.2,"h":41.27,"l":41.135,"n":274,"o":41.225,"t":"2026-10-08T16:00:00Z","v":9116,"vw":41.19161},{"c":41.295,"h":41.42,"l":41.17,"n":309,"o":41.17,"t":"2026-10-08T16:15:00Z","v":16314,"vw":41.31232},{"c":41.26,"h":41.34,"l":41.22,"n":158,"o":41.27,"t":"2026-10-08T16:30:00Z","v":5540,"vw":41.29341},{"c":41.35,"h":41.42,"l":41.21,"n":317,"o":41.29,"t":"2026-10-08T16:45:00Z","v":14565,"vw":41.284292},{"c":41.56,"h":41.64,"l":41.3089,"n":272,"o":41.35,"t":"2026-10-08T17:00:00Z","v":15561,"vw":41.505812},{"c":41.84,"h":41.88,"l":41.68,"n":229,"o":41.68,"t":"2026-10-08T17:15:00Z","v":8135,"vw":41.796225},{"c":41.96,"h":42.09,"l":41.85,"n":174,"o":41.91,"t":"2026-10-08T17:30:00Z","v":7269,"vw":41.989003},{"c":41.96,"h":41.985,"l":41.89,"n":210,"o":41.955,"t":"2026-10-08T17:45:00Z","v":8639,"vw":41.949301},{"c":42.23,"h":42.23,"l":41.92,"n":221,"o":41.93,"t":"2026-10-08T18:00:00Z","v":6515,"vw":42.045996},{"c":42.15,"h":42.25,"l":42.125,"n":169,"o":42.25,"t":"2026-10-08T18:15:00Z","v":7251,"vw":42.157982},{"c":42.13,"h":42.22,"l":42.095,"n":239,"o":42.16,"t":"2026-10-08T18:30:00Z","v":7262,"vw":42.15351},{"c":42.04,"h":42.19,"l":42.01,"n":199,"o":42.135,"t":"2026-10-08T18:45:00Z","v":7137,"vw":42.107568},{"c":42.24,"h":42.24,"l":42.0312,"n":269,"o":42.0312,"t":"2026-10-08T19:00:00Z","v":10976,"vw":42.13621},{"c":42.17,"h":42.29,"l":42.17,"n":287,"o":42.25,"t":"2026-10-08T19:15:00Z","v":8827,"vw":42.220836},{"c":42.27,"h":42.29,"l":42.12,"n":450,"o":42.19,"t":"2026-10-08T19:30:00Z","v":16971,"vw":42.196456},{"c":42.12,"h":42.315,"l":42.11,"n":1324,"o":42.255,"t":"2026-10-08T19:45:00Z","v":65796,"vw":42.230913},{"c":42.14,"h":42.14,"l":42.14,"n":25,"o":42.14,"t":"2026-10-08T20:00:00Z","v":61606,"vw":42.14},{"c":42.05,"h":42.05,"l":42.05,"n":16,"o":42.05,"t":"2026-10-09T12:00:00Z","v":703,"vw":42.05},{"c":42.28,"h":42.6,"l":42.15,"n":88,"o":42.18,"t":"2026-10-09T13:30:00Z","v":5750,"vw":42.265365},{"c":42.585,"h":42.63,"l":42.16,"n":119,"o":42.505,"t":"2026-10-09T13:45:00Z","v":8355,"vw":42.391787},{"c":42.74,"h":42.88,"l":42.56,"n":267,"o":42.565,"t":"2026-10-09T14:00:00Z","v":20429,"vw":42.680751},{"c":42.77,"h":42.81,"l":42.595,"n":206,"o":42.71,"t":"2026-10-09T14:15:00Z","v":8446,"vw":42.687548},{"c":42.59,"h":42.755,"l":42.55,"n":163,"o":42.755,"t":"2026-10-09T14:30:00Z","v":5984,"vw":42.644589},{"c":42.575,"h":42.68,"l":42.53,"n":205,"o":42.58,"t":"2026-10-09T14:45:00Z","v":11953,"vw":42.62472},{"c":42.54,"h":42.73,"l":42.54,"n":286,"o":42.61,"t":"2026-10-09T15:00:00Z","v":25444,"vw":42.664027},{"c":42.685,"h":42.705,"l":42.55,"n":276,"o":42.64,"t":"2026-10-09T15:15:00Z","v":14131,"vw":42.633292},{"c":42.71,"h":42.76,"l":42.63,"n":268,"o":42.7,"t":"2026-10-09T15:30:00Z","v":14428,"vw":42.713697},{"c":42.81,"h":42.86,"l":42.63,"n":523,"o":42.71,"t":"2026-10-09T15:45:00Z","v":34212,"vw":42.746989},{"c":42.82,"h":42.915,"l":42.77,"n":159,"o":42.825,"t":"2026-10-09T16:00:00Z","v":10047,"vw":42.842377},{"c":42.92,"h":43.01,"l":42.825,"n":214,"o":42.88,"t":"2026-10-09T16:15:00Z","v":14850,"vw":42.927546},{"c":42.85,"h":42.97,"l":42.78,"n":296,"o":42.95,"t":"2026-10-09T16:30:00Z","v":24412,"vw":42.874648},{"c":42.9825,"h":43.005,"l":42.86,"n":103,"o":42.87,"t":"2026-10-09T16:45:00Z","v":6211,"vw":42.9608},{"c":42.895,"h":43.01,"l":42.895,"n":188,"o":42.985,"t":"2026-10-09T17:00:00Z","v":8462,"vw":42.984164},{"c":43.07,"h":43.07,"l":42.85,"n":267,"o":42.86,"t":"2026-10-09T17:15:00Z","v":18740,"vw":42.966143},{"c":43,"h":43.12,"l":43,"n":333,"o":43.06,"t":"2026-10-09T17:30:00Z","v":19938,"vw":43.090382},{"c":43.05,"h":43.14,"l":42.985,"n":372,"o":42.99,"t":"2026-10-09T17:45:00Z","v":20371,"vw":43.059159},{"c":43.04,"h":43.07,"l":42.87,"n":350,"o":43.02,"t":"2026-10-09T18:00:00Z","v":16355,"vw":42.979649},{"c":42.945,"h":43.09,"l":42.82,"n":818,"o":43.08,"t":"2026-10-09T18:15:00Z","v":79240,"vw":42.927885},{"c":42.95,"h":43,"l":42.89,"n":278,"o":42.94,"t":"2026-10-09T18:30:00Z","v":21852,"vw":42.945718},{"c":43.005,"h":43.04,"l":42.945,"n":214,"o":42.945,"t":"2026-10-09T18:45:00Z","v":11647,"vw":43.01092},{"c":42.9725,"h":43.04,"l":42.97,"n":95,"o":43.005,"t":"2026-10-09T19:00:00Z","v":4418,"vw":42.990385},{"c":42.89,"h":43.03,"l":42.89,"n":224,"o":42.985,"t":"2026-10-09T19:15:00Z","v":6869,"vw":42.966175},{"c":42.68,"h":42.9,"l":42.68,"n":267,"o":42.89,"t":"2026-10-09T19:30:00Z","v":19087,"vw":42.824281},{"c":42.71,"h":42.71,"l":42.605,"n":1260,"o":42.68,"t":"2026-10-09T19:45:00Z","v":71190,"vw":42.661864},{"c":42.67,"h":42.67,"l":42.67,"n":24,"o":42.67,"t":"2026-10-09T20:00:00Z","v":40784,"vw":42.67},{"c":42.555,"h":42.83,"l":42.33,"n":153,"o":42.67,"t":"2026-10-12T13:30:00Z","v":14751,"vw":42.619324},{"c":42.67,"h":42.83,"l":42.555,"n":156,"o":42.555,"t":"2026-10-12T13:45:00Z","v":14873,"vw":42.699424},{"c":42.29,"h":42.675,"l":42.175,"n":423,"o":42.675,"t":"2026-10-12T14:00:00Z","v":45751,"vw":42.347059},{"c":42.34,"h":42.592,"l":42.195,"n":886,"o":42.29,"t":"2026-10-12T14:15:00Z","v":49193,"vw":42.397607},{"c":42.12,"h":42.33,"l":42.04,"n":491,"o":42.32,"t":"2026-10-12T14:30:00Z","v":22690,"vw":42.167334},{"c":42.2,"h":42.22,"l":41.9,"n":700,"o":42.11,"t":"2026-10-12T14:45:00Z","v":36609,"vw":42.05441},{"c":42.38,"h":42.39,"l":42.01,"n":271,"o":42.16,"t":"2026-10-12T15:00:00Z","v":12861,"vw":42.167706},{"c":42.37,"h":42.435,"l":42.25,"n":306,"o":42.37,"t":"2026-10-12T15:15:00Z","v":14732,"vw":42.349083},{"c":42.335,"h":42.43,"l":42.255,"n":396,"o":42.33,"t":"2026-10-12T15:30:00Z","v":28265,"vw":42.343401},{"c":42.36,"h":42.38,"l":42.26,"n":448,"o":42.335,"t":"2026-10-12T15:45:00Z","v":23922,"vw":42.324639},{"c":42.46,"h":42.53,"l":42.36,"n":300,"o":42.4,"t":"2026-10-12T16:00:00Z","v":12955,"vw":42.437348},{"c":42.79,"h":42.795,"l":42.45,"n":506,"o":42.5,"t":"2026-10-12T16:15:00Z","v":32718,"vw":42.632332},{"c":42.77,"h":42.91,"l":42.69,"n":311,"o":42.795,"t":"2026-10-12T16:30:00Z","v":13757,"vw":42.751887},{"c":42.69,"h":42.77,"l":42.56,"n":275,"o":42.755,"t":"2026-10-12T16:45:00Z","v":13526,"vw":42.696898},{"c":42.69,"h":42.825,"l":42.575,"n":611,"o":42.69,"t":"2026-10-12T17:00:00Z","v":28071,"vw":42.697228},{"c":42.75,"h":42.75,"l":42.635,"n":418,"o":42.695,"t":"2026-10-12T17:15:00Z","v":30294,"vw":42.695013},{"c":42.69,"h":42.76,"l":42.58,"n":203,"o":42.71,"t":"2026-10-12T17:30:00Z","v":12421,"vw":42.675618},{"c":42.68,"h":42.76,"l":42.65,"n":277,"o":42.69,"t":"2026-10-12T17:45:00Z","v":12772,"vw":42.703201},{"c":42.75,"h":42.78,"l":42.65,"n":328,"o":42.65,"t":"2026-10-12T18:00:00Z","v":14678,"vw":42.713456},{"c":42.765,"h":42.91,"l":42.74,"n":398,"o":42.74,"t":"2026-10-12T18:15:00Z","v":25423,"vw":42.820921},{"c":42.83,"h":42.86,"l":42.73,"n":283,"o":42.765,"t":"2026-10-12T18:30:00Z","v":14203,"vw":42.777102},{"c":42.985,"h":43,"l":42.835,"n":693,"o":42.85,"t":"2026-10-12T18:45:00Z","v":30841,"vw":42.902075},{"c":42.955,"h":43.06,"l":42.87,"n":920,"o":42.92,"t":"2026-10-12T19:00:00Z","v":47608,"vw":42.957575},{"c":42.93,"h":43.04,"l":42.855,"n":883,"o":42.93,"t":"2026-10-12T19:15:00Z","v":49459,"vw":42.945114},{"c":43.005,"h":43.06,"l":42.825,"n":1061,"o":42.92,"t":"2026-10-12T19:30:00Z","v":56209,"vw":42.925869},{"c":42.83,"h":43.2,"l":42.82,"n":3531,"o":43.05,"t":"2026-10-12T19:45:00Z","v":167262,"vw":42.973119},{"c":42.81,"h":42.81,"l":42.81,"n":21,"o":42.81,"t":"2026-10-12T20:00:00Z","v":78326,"vw":42.81},{"c":42.5,"h":43.1,"l":42.5,"n":70,"o":43.1,"t":"2026-10-13T13:15:00Z","v":5928,"vw":42.772336},{"c":42.755,"h":42.99,"l":42.52,"n":147,"o":42.99,"t":"2026-10-13T13:30:00Z","v":19137,"vw":42.770229},{"c":42.67,"h":42.855,"l":42.55,"n":248,"o":42.82,"t":"2026-10-13T13:45:00Z","v":58413,"vw":42.669856},{"c":43.205,"h":43.29,"l":42.7,"n":647,"o":42.75,"t":"2026-10-13T14:00:00Z","v":96292,"vw":42.880124},{"c":42.6,"h":43.2,"l":42.6,"n":832,"o":43.2,"t":"2026-10-13T14:15:00Z","v":118076,"vw":42.875943},{"c":42.56,"h":42.74,"l":42.53,"n":368,"o":42.595,"t":"2026-10-13T14:30:00Z","v":25140,"vw":42.623925},{"c":43.03,"h":43.04,"l":42.59,"n":358,"o":42.6,"t":"2026-10-13T14:45:00Z","v":26081,"vw":42.780421},{"c":42.98,"h":43.04,"l":42.91,"n":369,"o":43.01,"t":"2026-10-13T15:00:00Z","v":35969,"vw":42.969199},{"c":42.79,"h":43.02,"l":42.79,"n":391,"o":42.96,"t":"2026-10-13T15:15:00Z","v":26142,"vw":42.928569},{"c":42.835,"h":42.88,"l":42.705,"n":274,"o":42.79,"t":"2026-10-13T15:30:00Z","v":56919,"vw":42.821232},{"c":42.98,"h":43.01,"l":42.81,"n":396,"o":42.835,"t":"2026-10-13T15:45:00Z","v":26845,"vw":42.918281},{"c":42.91,"h":43.02,"l":42.84,"n":184,"o":42.99,"t":"2026-10-13T16:00:00Z","v":11458,"vw":42.943298},{"c":42.97,"h":43,"l":42.855,"n":423,"o":42.905,"t":"2026-10-13T16:15:00Z","v":27066,"vw":42.926773},{"c":42.98,"h":43.01,"l":42.945,"n":258,"o":42.95,"t":"2026-10-13T16:30:00Z","v":15367,"vw":42.978899},{"c":42.725,"h":42.97,"l":42.67,"n":364,"o":42.95,"t":"2026-10-13T16:45:00Z","v":21446,"vw":42.82985},{"c":42.76,"h":42.78,"l":42.695,"n":217,"o":42.71,"t":"2026-10-13T17:00:00Z","v":14660,"vw":42.727027},{"c":42.51,"h":42.81,"l":42.4,"n":1751,"o":42.77,"t":"2026-10-13T17:15:00Z","v":150410,"vw":42.562648},{"c":42.57,"h":42.66,"l":42.54,"n":228,"o":42.55,"t":"2026-10-13T17:30:00Z","v":12794,"vw":42.604783},{"c":42.55,"h":42.565,"l":42.5,"n":315,"o":42.565,"t":"2026-10-13T17:45:00Z","v":20947,"vw":42.531397},{"c":42.48,"h":42.58,"l":42.46,"n":246,"o":42.54,"t":"2026-10-13T18:00:00Z","v":15887,"vw":42.529946},{"c":42.76,"h":42.76,"l":42.48,"n":341,"o":42.48,"t":"2026-10-13T18:15:00Z","v":19164,"vw":42.620471},{"c":42.49,"h":42.76,"l":42.465,"n":321,"o":42.75,"t":"2026-10-13T18:30:00Z","v":23277,"vw":42.609793},{"c":41.985,"h":42.48,"l":41.97,"n":546,"o":42.48,"t":"2026-10-13T18:45:00Z","v":59063,"vw":42.119018},{"c":41.97,"h":42.02,"l":41.785,"n":467,"o":41.98,"t":"2026-10-13T19:00:00Z","v":42994,"vw":41.903162},{"c":42.16,"h":42.19,"l":41.815,"n":633,"o":41.96,"t":"2026-10-13T19:15:00Z","v":47886,"vw":41.952994},{"c":42.17,"h":42.22,"l":42.07,"n":510,"o":42.2,"t":"2026-10-13T19:30:00Z","v":36258,"vw":42.148553},{"c":42.01,"h":42.17,"l":41.71,"n":1528,"o":42.17,"t":"2026-10-13T19:45:00Z","v":107066,"vw":41.911406},{"c":42.01,"h":42.01,"l":42.01,"n":21,"o":42.01,"t":"2026-10-13T20:00:00Z","v":70081,"vw":42.01},{"c":42.05,"h":42.05,"l":42.05,"n":4,"o":42.05,"t":"2026-10-14T13:00:00Z","v":103,"vw":42.05},{"c":42.36,"h":42.415,"l":41.93,"n":95,"o":41.93,"t":"2026-10-14T13:30:00Z","v":9543,"vw":42.244057},{"c":42.84,"h":43.008,"l":42.4206,"n":176,"o":42.44,"t":"2026-10-14T13:45:00Z","v":15179,"vw":42.801878},{"c":42.85,"h":43.26,"l":42.845,"n":440,"o":42.845,"t":"2026-10-14T14:00:00Z","v":29097,"vw":43.05988},{"c":43.03,"h":43.23,"l":42.895,"n":580,"o":42.97,"t":"2026-10-14T14:15:00Z","v":40259,"vw":43.060342},{"c":42.74,"h":43.09,"l":42.67,"n":396,"o":43.09,"t":"2026-10-14T14:30:00Z","v":21370,"vw":42.77923},{"c":42.79,"h":42.89,"l":42.63,"n":157,"o":42.76,"t":"2026-10-14T14:45:00Z","v":8360,"vw":42.75108},{"c":42.79,"h":42.89,"l":42.625,"n":320,"o":42.77,"t":"2026-10-14T15:00:00Z","v":19168,"vw":42.713313},{"c":42.715,"h":42.8,"l":42.69,"n":128,"o":42.76,"t":"2026-10-14T15:15:00Z","v":6298,"vw":42.734216},{"c":42.75,"h":42.75,"l":42.7,"n":144,"o":42.72,"t":"2026-10-14T15:30:00Z","v":7320,"vw":42.713644},{"c":42.385,"h":42.74,"l":42.3,"n":271,"o":42.73,"t":"2026-10-14T15:45:00Z","v":16717,"vw":42.479087},{"c":41.9,"h":42.54,"l":41.9,"n":344,"o":42.385,"t":"2026-10-14T16:00:00Z","v":18735,"vw":42.281051},{"c":41.81,"h":42,"l":41.81,"n":407,"o":41.94,"t":"2026-10-14T16:15:00Z","v":28185,"vw":41.939958},{"c":41.76,"h":41.97,"l":41.69,"n":371,"o":41.89,"t":"2026-10-14T16:30:00Z","v":23935,"vw":41.840505},{"c":41.67,"h":41.84,"l":41.6,"n":320,"o":41.73,"t":"2026-10-14T16:45:00Z","v":19711,"vw":41.753687},{"c":41.64,"h":41.79,"l":41.57,"n":259,"o":41.77,"t":"2026-10-14T17:00:00Z","v":12101,"vw":41.682741},{"c":41.51,"h":41.625,"l":41.49,"n":460,"o":41.6,"t":"2026-10-14T17:15:00Z","v":28472,"vw":41.556131},{"c":41.645,"h":41.67,"l":41.425,"n":260,"o":41.49,"t":"2026-10-14T17:30:00Z","v":14749,"vw":41.55422},{"c":41.225,"h":41.645,"l":41.11,"n":514,"o":41.645,"t":"2026-10-14T17:45:00Z","v":40099,"vw":41.427679},{"c":41.4799,"h":41.51,"l":41.04,"n":338,"o":41.16,"t":"2026-10-14T18:00:00Z","v":24307,"vw":41.31686},{"c":41.19,"h":41.515,"l":41.17,"n":333,"o":41.44,"t":"2026-10-14T18:15:00Z","v":20640,"vw":41.316435},{"c":41.04,"h":41.17,"l":41.04,"n":185,"o":41.17,"t":"2026-10-14T18:30:00Z","v":10133,"vw":41.097363},{"c":40.685,"h":41.04,"l":40.605,"n":586,"o":41.04,"t":"2026-10-14T18:45:00Z","v":36443,"vw":40.778622},{"c":40.965,"h":41.06,"l":40.66,"n":578,"o":40.685,"t":"2026-10-14T19:00:00Z","v":35925,"vw":40.839275},{"c":41.04,"h":41.1,"l":40.845,"n":412,"o":40.91,"t":"2026-10-14T19:15:00Z","v":22624,"vw":40.987648},{"c":40.42,"h":41.09,"l":40.405,"n":643,"o":41.08,"t":"2026-10-14T19:30:00Z","v":31570,"vw":40.788632},{"c":40.18,"h":40.715,"l":39.97,"n":2506,"o":40.42,"t":"2026-10-14T19:45:00Z","v":146174,"vw":40.227722},{"c":40.18,"h":40.18,"l":40.18,"n":25,"o":40.18,"t":"2026-10-14T20:00:00Z","v":64179,"vw":40.18},{"c":40.175,"h":41,"l":39.955,"n":181,"o":40.6,"t":"2026-10-15T13:30:00Z","v":21750,"vw":40.373273},{"c":40.68,"h":40.68,"l":40.19,"n":76,"o":40.26,"t":"2026-10-15T13:45:00Z","v":7123,"vw":40.414176},{"c":41.01,"h":41.31,"l":40.73,"n":291,"o":40.74,"t":"2026-10-15T14:00:00Z","v":19569,"vw":41.081022},{"c":40.81,"h":41.1,"l":40.81,"n":138,"o":41.04,"t":"2026-10-15T14:15:00Z","v":8534,"vw":40.928848},{"c":40.48,"h":40.765,"l":40.37,"n":361,"o":40.7,"t":"2026-10-15T14:30:00Z","v":18362,"vw":40.592078},{"c":40.51,"h":40.6,"l":40.445,"n":265,"o":40.54,"t":"2026-10-15T14:45:00Z","v":12420,"vw":40.529141},{"c":40.64,"h":40.9,"l":40.45,"n":329,"o":40.47,"t":"2026-10-15T15:00:00Z","v":20363,"vw":40.725688},{"c":40.31,"h":40.65,"l":40.28,"n":164,"o":40.55,"t":"2026-10-15T15:15:00Z","v":6531,"vw":40.418976},{"c":40,"h":40.3,"l":39.94,"n":262,"o":40.29,"t":"2026-10-15T15:30:00Z","v":8190,"vw":40.108634},{"c":40.54,"h":40.54,"l":39.97,"n":248,"o":40,"t":"2026-10-15T15:45:00Z","v":12074,"vw":40.199011},{"c":40.42,"h":40.58,"l":40.42,"n":297,"o":40.57,"t":"2026-10-15T16:00:00Z","v":15265,"vw":40.492096},{"c":40.52,"h":40.615,"l":40.41,"n":260,"o":40.41,"t":"2026-10-15T16:15:00Z","v":11423,"vw":40.517444},{"c":40.47,"h":40.54,"l":40.4,"n":109,"o":40.5,"t":"2026-10-15T16:30:00Z","v":4674,"vw":40.4655},{"c":40.44,"h":40.6,"l":40.33,"n":359,"o":40.54,"t":"2026-10-15T16:45:00Z","v":28564,"vw":40.417608},{"c":40.07,"h":40.455,"l":40.065,"n":731,"o":40.4,"t":"2026-10-15T17:00:00Z","v":48269,"vw":40.351208},{"c":40.205,"h":40.4,"l":40.07,"n":202,"o":40.07,"t":"2026-10-15T17:15:00Z","v":16526,"vw":40.288921},{"c":40.355,"h":40.45,"l":40.17,"n":301,"o":40.18,"t":"2026-10-15T17:30:00Z","v":12001,"vw":40.297941},{"c":40.365,"h":40.46,"l":40.255,"n":206,"o":40.34,"t":"2026-10-15T17:45:00Z","v":8581,"vw":40.33497},{"c":40.24,"h":40.4,"l":40.24,"n":420,"o":40.4,"t":"2026-10-15T18:00:00Z","v":29507,"vw":40.298229},{"c":39.935,"h":40.3,"l":39.935,"n":503,"o":40.235,"t":"2026-10-15T18:15:00Z","v":27323,"vw":40.186238},{"c":39.81,"h":39.97,"l":39.7125,"n":455,"o":39.94,"t":"2026-10-15T18:30:00Z","v":21432,"vw":39.863037},{"c":39.92,"h":40.11,"l":39.78,"n":491,"o":39.81,"t":"2026-10-15T18:45:00Z","v":22729,"vw":39.979035},{"c":39.85,"h":39.95,"l":39.78,"n":546,"o":39.95,"t":"2026-10-15T19:00:00Z","v":20588,"vw":39.846726},{"c":39.75,"h":39.95,"l":39.75,"n":616,"o":39.88,"t":"2026-10-15T19:15:00Z","v":24198,"vw":39.866083},{"c":39.76,"h":39.86,"l":39.65,"n":661,"o":39.75,"t":"2026-10-15T19:30:00Z","v":26336,"vw":39.767369},{"c":39.59,"h":39.78,"l":39.36,"n":3495,"o":39.78,"t":"2026-10-15T19:45:00Z","v":233236,"vw":39.539039},{"c":39.57,"h":39.57,"l":39.57,"n":22,"o":39.57,"t":"2026-10-15T20:00:00Z","v":83522,"vw":39.57},{"c":39.52,"h":39.52,"l":39.52,"n":9,"o":39.52,"t":"2026-10-16T13:15:00Z","v":304,"vw":39.52},{"c":39.32,"h":39.5,"l":39.12,"n":766,"o":39.49,"t":"2026-10-16T13:30:00Z","v":76724,"vw":39.380528},{"c":39.12,"h":39.32,"l":39.05,"n":368,"o":39.32,"t":"2026-10-16T13:45:00Z","v":22059,"vw":39.175753},{"c":38.985,"h":39.26,"l":38.82,"n":388,"o":39.18,"t":"2026-10-16T14:00:00Z","v":21800,"vw":39.081189},{"c":38.505,"h":38.975,"l":38.505,"n":566,"o":38.975,"t":"2026-10-16T14:15:00Z","v":39701,"vw":38.781004},{"c":38.58,"h":38.93,"l":38.455,"n":930,"o":38.51,"t":"2026-10-16T14:30:00Z","v":56938,"vw":38.672897},{"c":38.575,"h":38.93,"l":38.575,"n":504,"o":38.59,"t":"2026-10-16T14:45:00Z","v":27447,"vw":38.699086},{"c":38.49,"h":38.6,"l":38.4,"n":487,"o":38.53,"t":"2026-10-16T15:00:00Z","v":28833,"vw":38.480921},{"c":38.2,"h":38.49,"l":38.11,"n":460,"o":38.49,"t":"2026-10-16T15:15:00Z","v":48006,"vw":38.289744},{"c":38.39,"h":38.53,"l":38.23,"n":308,"o":38.23,"t":"2026-10-16T15:30:00Z","v":17912,"vw":38.409097},{"c":38.39,"h":38.465,"l":38.295,"n":400,"o":38.39,"t":"2026-10-16T15:45:00Z","v":26315,"vw":38.381546},{"c":38.24,"h":38.37,"l":38.1,"n":470,"o":38.37,"t":"2026-10-16T16:00:00Z","v":33553,"vw":38.243203},{"c":38.165,"h":38.29,"l":38.105,"n":391,"o":38.24,"t":"2026-10-16T16:15:00Z","v":44379,"vw":38.203206},{"c":37.59,"h":38.24,"l":37.59,"n":370,"o":38.165,"t":"2026-10-16T16:30:00Z","v":21357,"vw":37.911452},{"c":37.64,"h":37.91,"l":37.56,"n":570,"o":37.56,"t":"2026-10-16T16:45:00Z","v":40827,"vw":37.772829},{"c":37.9,"h":37.9075,"l":37.6,"n":477,"o":37.68,"t":"2026-10-16T17:00:00Z","v":40991,"vw":37.790758},{"c":38.13,"h":38.22,"l":37.7,"n":1326,"o":37.82,"t":"2026-10-16T17:15:00Z","v":115504,"vw":37.931515},{"c":38.25,"h":38.3,"l":38.1,"n":274,"o":38.145,"t":"2026-10-16T17:30:00Z","v":19765,"vw":38.21534},{"c":38.05,"h":38.245,"l":37.89,"n":523,"o":38.245,"t":"2026-10-16T17:45:00Z","v":47916,"vw":37.987702},{"c":37.87,"h":38.07,"l":37.84,"n":446,"o":38.06,"t":"2026-10-16T18:00:00Z","v":100523,"vw":37.957283},{"c":37.85,"h":37.87,"l":37.755,"n":319,"o":37.87,"t":"2026-10-16T18:15:00Z","v":22116,"vw":37.830792},{"c":37.63,"h":37.855,"l":37.54,"n":550,"o":37.855,"t":"2026-10-16T18:30:00Z","v":33202,"vw":37.668378},{"c":37.765,"h":37.86,"l":37.615,"n":599,"o":37.63,"t":"2026-10-16T18:45:00Z","v":32876,"vw":37.755085},{"c":37.755,"h":37.89,"l":37.665,"n":977,"o":37.76,"t":"2026-10-16T19:00:00Z","v":54966,"vw":37.766624},{"c":37.8325,"h":38.01,"l":37.755,"n":1003,"o":37.755,"t":"2026-10-16T19:15:00Z","v":52976,"vw":37.893443},{"c":37.835,"h":37.97,"l":37.82,"n":761,"o":37.89,"t":"2026-10-16T19:30:00Z","v":33029,"vw":37.91076},{"c":37.88,"h":37.95,"l":37.62,"n":3926,"o":37.835,"t":"2026-10-16T19:45:00Z","v":258907,"vw":37.804043},{"c":37.88,"h":37.88,"l":37.88,"n":27,"o":37.88,"t":"2026-10-16T20:00:00Z","v":114357,"vw":37.88},{"c":36.8875,"h":36.8875,"l":36.8875,"n":1,"o":36.8875,"t":"2026-10-19T11:30:00Z","v":100,"vw":36.8875},{"c":38.05,"h":38.05,"l":37.8,"n":46,"o":37.8,"t":"2026-10-19T12:00:00Z","v":4222,"vw":37.908502},{"c":38.07,"h":38.255,"l":37.765,"n":60,"o":37.77,"t":"2026-10-19T13:30:00Z","v":8119,"vw":38.103744},{"c":38.29,"h":38.45,"l":38.14,"n":491,"o":38.22,"t":"2026-10-19T13:45:00Z","v":53981,"vw":38.299049},{"c":38.425,"h":38.44,"l":38.17,"n":460,"o":38.25,"t":"2026-10-19T14:00:00Z","v":50544,"vw":38.288969},{"c":38.66,"h":38.66,"l":38.405,"n":288,"o":38.44,"t":"2026-10-19T14:15:00Z","v":15300,"vw":38.566265},{"c":38.565,"h":38.71,"l":38.52,"n":267,"o":38.575,"t":"2026-10-19T14:30:00Z","v":20646,"vw":38.586939},{"c":38.755,"h":38.83,"l":38.5,"n":693,"o":38.565,"t":"2026-10-19T14:45:00Z","v":40832,"vw":38.702583},{"c":38.98,"h":39.025,"l":38.62,"n":341,"o":38.62,"t":"2026-10-19T15:00:00Z","v":27400,"vw":38.938216},{"c":38.89,"h":39.02,"l":38.83,"n":337,"o":39.01,"t":"2026-10-19T15:15:00Z","v":41772,"vw":38.933106},{"c":39.19,"h":39.235,"l":38.89,"n":315,"o":38.94,"t":"2026-10-19T15:30:00Z","v":16289,"vw":39.045662},{"c":39.28,"h":39.4,"l":39.15,"n":416,"o":39.21,"t":"2026-10-19T15:45:00Z","v":27117,"vw":39.265345},{"c":39.35,"h":39.39,"l":39.12,"n":358,"o":39.23,"t":"2026-10-19T16:00:00Z","v":18952,"vw":39.237823},{"c":39.485,"h":39.485,"l":39.3,"n":345,"o":39.36,"t":"2026-10-19T16:15:00Z","v":16693,"vw":39.36549},{"c":39.59,"h":39.59,"l":39.355,"n":328,"o":39.45,"t":"2026-10-19T16:30:00Z","v":20422,"vw":39.466093},{"c":39.495,"h":39.64,"l":39.4759,"n":258,"o":39.53,"t":"2026-10-19T16:45:00Z","v":15760,"vw":39.5736},{"c":40.02,"h":40.427,"l":39.51,"n":989,"o":39.51,"t":"2026-10-19T17:00:00Z","v":83225,"vw":39.956468},{"c":39.98,"h":40.52,"l":39.6806,"n":2009,"o":40.02,"t":"2026-10-19T17:15:00Z","v":131512,"vw":40.120969},{"c":39.42,"h":40.175,"l":39.42,"n":1092,"o":40.01,"t":"2026-10-19T17:30:00Z","v":109093,"vw":39.813891},{"c":39.255,"h":39.55,"l":39.255,"n":697,"o":39.47,"t":"2026-10-19T17:45:00Z","v":59685,"vw":39.453841},{"c":39,"h":39.465,"l":39,"n":751,"o":39.255,"t":"2026-10-19T18:00:00Z","v":59342,"vw":39.258435},{"c":39.205,"h":39.34,"l":38.89,"n":798,"o":39.025,"t":"2026-10-19T18:15:00Z","v":64233,"vw":39.158994},{"c":39.52,"h":39.61,"l":39.2,"n":761,"o":39.24,"t":"2026-10-19T18:30:00Z","v":60004,"vw":39.402727},{"c":39.645,"h":39.78,"l":39.455,"n":1008,"o":39.455,"t":"2026-10-19T18:45:00Z","v":75823,"vw":39.656185},{"c":39.85,"h":39.945,"l":39.645,"n":746,"o":39.65,"t":"2026-10-19T19:00:00Z","v":55138,"vw":39.804468},{"c":39.79,"h":39.85,"l":39.555,"n":759,"o":39.805,"t":"2026-10-19T19:15:00Z","v":57562,"vw":39.7111},{"c":39.96,"h":40.07,"l":39.77,"n":1051,"o":39.79,"t":"2026-10-19T19:30:00Z","v":77477,"vw":39.927462},{"c":39.78,"h":40.02,"l":39.67,"n":2252,"o":39.965,"t":"2026-10-19T19:45:00Z","v":159173,"vw":39.835179},{"c":39.84,"h":39.84,"l":39.84,"n":32,"o":39.84,"t":"2026-10-19T20:00:00Z","v":64569,"vw":39.84},{"c":40.15,"h":40.15,"l":40.15,"n":5,"o":40.15,"t":"2026-10-20T12:30:00Z","v":104,"vw":40.15},{"c":39.985,"h":40.225,"l":39.77,"n":116,"o":39.95,"t":"2026-10-20T13:30:00Z","v":6908,"vw":39.983407},{"c":40.68,"h":40.68,"l":39.93,"n":431,"o":40.04,"t":"2026-10-20T13:45:00Z","v":22587,"vw":40.373574},{"c":40.655,"h":40.655,"l":40.36,"n":383,"o":40.58,"t":"2026-10-20T14:00:00Z","v":16958,"vw":40.484666},{"c":40.76,"h":40.86,"l":40.595,"n":225,"o":40.67,"t":"2026-10-20T14:15:00Z","v":10123,"vw":40.701151},{"c":41.4,"h":41.46,"l":40.65,"n":981,"o":40.75,"t":"2026-10-20T14:30:00Z","v":86454,"vw":41.209585},{"c":41.555,"h":41.63,"l":41.36,"n":633,"o":41.42,"t":"2026-10-20T14:45:00Z","v":39880,"vw":41.524341},{"c":41.56,"h":41.74,"l":41.42,"n":831,"o":41.55,"t":"2026-10-20T15:00:00Z","v":67343,"vw":41.511612},{"c":41.57,"h":41.73,"l":41.41,"n":396,"o":41.53,"t":"2026-10-20T15:15:00Z","v":22510,"vw":41.55844},{"c":41.645,"h":41.7,"l":41.48,"n":356,"o":41.57,"t":"2026-10-20T15:30:00Z","v":16628,"vw":41.60471},{"c":40.98,"h":41.68,"l":40.93,"n":587,"o":41.64,"t":"2026-10-20T15:45:00Z","v":58672,"vw":41.396676},{"c":40.65,"h":41.04,"l":40.64,"n":366,"o":41.03,"t":"2026-10-20T16:00:00Z","v":17738,"vw":40.838712},{"c":40.69,"h":40.765,"l":40.51,"n":477,"o":40.67,"t":"2026-10-20T16:15:00Z","v":23489,"vw":40.649754},{"c":40.38,"h":40.65,"l":40.32,"n":371,"o":40.62,"t":"2026-10-20T16:30:00Z","v":24887,"vw":40.450466},{"c":40.21,"h":40.47,"l":40.17,"n":383,"o":40.37,"t":"2026-10-20T16:45:00Z","v":19787,"vw":40.299729},{"c":40.16,"h":40.19,"l":40.02,"n":355,"o":40.19,"t":"2026-10-20T17:00:00Z","v":22005,"vw":40.120654},{"c":40.3,"h":40.43,"l":40.14,"n":579,"o":40.16,"t":"2026-10-20T17:15:00Z","v":33842,"vw":40.299618},{"c":40.285,"h":40.35,"l":40.22,"n":318,"o":40.3,"t":"2026-10-20T17:30:00Z","v":19781,"vw":40.268484},{"c":40.35,"h":40.425,"l":40.26,"n":421,"o":40.27,"t":"2026-10-20T17:45:00Z","v":24912,"vw":40.358635},{"c":40.52,"h":40.535,"l":40.365,"n":319,"o":40.365,"t":"2026-10-20T18:00:00Z","v":14165,"vw":40.463765},{"c":40.42,"h":40.53,"l":40.4,"n":254,"o":40.525,"t":"2026-10-20T18:15:00Z","v":12736,"vw":40.457131},{"c":40.505,"h":40.53,"l":40.33,"n":395,"o":40.42,"t":"2026-10-20T18:30:00Z","v":21236,"vw":40.407399},{"c":40.64,"h":40.69,"l":40.505,"n":392,"o":40.53,"t":"2026-10-20T18:45:00Z","v":19627,"vw":40.624739},{"c":41.01,"h":41.02,"l":40.6101,"n":469,"o":40.63,"t":"2026-10-20T19:00:00Z","v":29617,"vw":40.769904},{"c":41,"h":41.05,"l":40.94,"n":628,"o":41.015,"t":"2026-10-20T19:15:00Z","v":44675,"vw":40.985426},{"c":41.31,"h":41.42,"l":40.98,"n":971,"o":41.01,"t":"2026-10-20T19:30:00Z","v":63637,"vw":41.261808},{"c":41.21,"h":41.38,"l":41.16,"n":2958,"o":41.34,"t":"2026-10-20T19:45:00Z","v":227384,"vw":41.241925},{"c":41.23,"h":41.23,"l":41.15,"n":30,"o":41.23,"t":"2026-10-20T20:00:00Z","v":196928,"vw":41.229899},{"c":41.15,"h":42,"l":40.86,"n":778,"o":41.23,"t":"2026-10-21T13:30:00Z","v":51284,"vw":41.206674},{"c":41.43,"h":41.555,"l":41.01,"n":376,"o":41.2,"t":"2026-10-21T13:45:00Z","v":21211,"vw":41.286123},{"c":41,"h":41.63,"l":40.9,"n":862,"o":41.48,"t":"2026-10-21T14:00:00Z","v":63877,"vw":41.270185},{"c":41.255,"h":41.51,"l":40.945,"n":382,"o":40.945,"t":"2026-10-21T14:15:00Z","v":21291,"vw":41.250106},{"c":41.51,"h":41.675,"l":41.255,"n":508,"o":41.255,"t":"2026-10-21T14:30:00Z","v":27814,"vw":41.397308},{"c":41.45,"h":41.645,"l":41.3,"n":591,"o":41.505,"t":"2026-10-21T14:45:00Z","v":42347,"vw":41.498641},{"c":41.37,"h":41.6,"l":41.18,"n":1031,"o":41.4,"t":"2026-10-21T15:00:00Z","v":79751,"vw":41.373779},{"c":41.45,"h":41.45,"l":41.315,"n":269,"o":41.315,"t":"2026-10-21T15:15:00Z","v":12058,"vw":41.377534},{"c":41.28,"h":41.45,"l":41.25,"n":536,"o":41.45,"t":"2026-10-21T15:30:00Z","v":34853,"vw":41.344071},{"c":41.35,"h":41.36,"l":41.21,"n":174,"o":41.26,"t":"2026-10-21T15:45:00Z","v":15226,"vw":41.30795},{"c":41.39,"h":41.49,"l":41.29,"n":922,"o":41.305,"t":"2026-10-21T16:00:00Z","v":70603,"vw":41.35455},{"c":41.39,"h":41.4,"l":41.36,"n":134,"o":41.39,"t":"2026-10-21T16:15:00Z","v":5965,"vw":41.377495},{"c":41.17,"h":41.39,"l":41.17,"n":538,"o":41.37,"t":"2026-10-21T16:30:00Z","v":46469,"vw":41.324324},{"c":41.305,"h":41.41,"l":41.17,"n":258,"o":41.17,"t":"2026-10-21T16:45:00Z","v":19606,"vw":41.289849},{"c":41.35,"h":41.37,"l":41.24,"n":233,"o":41.305,"t":"2026-10-21T17:00:00Z","v":18401,"vw":41.303078},{"c":41.25,"h":41.35,"l":41.21,"n":571,"o":41.335,"t":"2026-10-21T17:15:00Z","v":36872,"vw":41.272767},{"c":41.32,"h":41.36,"l":41.25,"n":235,"o":41.25,"t":"2026-10-21T17:30:00Z","v":18379,"vw":41.30878},{"c":41.255,"h":41.37,"l":41.2,"n":302,"o":41.32,"t":"2026-10-21T17:45:00Z","v":24382,"vw":41.295589},{"c":41.28,"h":41.335,"l":41.24,"n":312,"o":41.255,"t":"2026-10-21T18:00:00Z","v":33148,"vw":41.273994},{"c":41.3,"h":41.34,"l":41.28,"n":211,"o":41.28,"t":"2026-10-21T18:15:00Z","v":11957,"vw":41.317296},{"c":41.275,"h":41.34,"l":41.26,"n":379,"o":41.2979,"t":"2026-10-21T18:30:00Z","v":28133,"vw":41.296905},{"c":41.02,"h":41.345,"l":41.02,"n":547,"o":41.275,"t":"2026-10-21T18:45:00Z","v":37976,"vw":41.226101},{"c":41.155,"h":41.16,"l":40.98,"n":378,"o":40.98,"t":"2026-10-21T19:00:00Z","v":30424,"vw":41.068747},{"c":41.19,"h":41.23,"l":41.1,"n":402,"o":41.155,"t":"2026-10-21T19:15:00Z","v":22803,"vw":41.15304},{"c":40.95,"h":41.25,"l":40.9,"n":513,"o":41.19,"t":"2026-10-21T19:30:00Z","v":33280,"vw":41.125211},{"c":41.22,"h":41.22,"l":40.86,"n":1742,"o":40.98,"t":"2026-10-21T19:45:00Z","v":126099,"vw":41.095205},{"c":41.2,"h":41.21,"l":41.186,"n":24,"o":41.186,"t":"2026-10-21T20:00:00Z","v":63723,"vw":41.20987},{"c":41.25,"h":41.25,"l":41.25,"n":1,"o":41.25,"t":"2026-10-21T23:45:00Z","v":100,"vw":41.25},{"c":41.35,"h":41.35,"l":41.35,"n":13,"o":41.35,"t":"2026-10-22T11:15:00Z","v":706,"vw":41.35},{"c":39.55,"h":39.55,"l":39.55,"n":7,"o":39.55,"t":"2026-10-22T12:15:00Z","v":106,"vw":39.55},{"c":41.3,"h":41.3,"l":41.3,"n":3,"o":41.3,"t":"2026-10-22T13:00:00Z","v":102,"vw":41.3},{"c":41.15,"h":41.74,"l":40.805,"n":131,"o":41.52,"t":"2026-10-22T13:30:00Z","v":14677,"vw":41.20386},{"c":41.75,"h":41.85,"l":41.18,"n":369,"o":41.31,"t":"2026-10-22T13:45:00Z","v":32553,"vw":41.440104},{"c":41.46,"h":41.745,"l":41.4,"n":353,"o":41.73,"t":"2026-10-22T14:00:00Z","v":30394,"vw":41.537819},{"c":41,"h":41.33,"l":40.98,"n":377,"o":41.33,"t":"2026-10-22T14:15:00Z","v":29846,"vw":41.182832},{"c":41.26,"h":41.4,"l":41,"n":305,"o":41.11,"t":"2026-10-22T14:30:00Z","v":24771,"vw":41.145287},{"c":41.255,"h":41.4,"l":41.17,"n":198,"o":41.29,"t":"2026-10-22T14:45:00Z","v":13987,"vw":41.30736},{"c":41.27,"h":41.27,"l":41.07,"n":234,"o":41.17,"t":"2026-10-22T15:00:00Z","v":19549,"vw":41.155444},{"c":41.16,"h":41.47,"l":41.1,"n":381,"o":41.34,"t":"2026-10-22T15:15:00Z","v":22947,"vw":41.219795},{"c":41.1,"h":41.23,"l":41.08,"n":177,"o":41.21,"t":"2026-10-22T15:30:00Z","v":8250,"vw":41.171152},{"c":41.29,"h":41.37,"l":41.02,"n":360,"o":41.1,"t":"2026-10-22T15:45:00Z","v":25448,"vw":41.188821},{"c":41.29,"h":41.355,"l":41.21,"n":308,"o":41.32,"t":"2026-10-22T16:00:00Z","v":16790,"vw":41.284276},{"c":41.18,"h":41.365,"l":41.16,"n":239,"o":41.3,"t":"2026-10-22T16:15:00Z","v":18911,"vw":41.258153},{"c":40.9,"h":41.205,"l":40.83,"n":398,"o":41.195,"t":"2026-10-22T16:30:00Z","v":16934,"vw":40.969592},{"c":40.985,"h":40.99,"l":40.73,"n":298,"o":40.835,"t":"2026-10-22T16:45:00Z","v":16529,"vw":40.866652},{"c":41.065,"h":41.1299,"l":40.87,"n":370,"o":40.98,"t":"2026-10-22T17:00:00Z","v":23453,"vw":40.946537},{"c":41.18,"h":41.21,"l":41.065,"n":454,"o":41.065,"t":"2026-10-22T17:15:00Z","v":34594,"vw":41.131125},{"c":41.2,"h":41.35,"l":41.11,"n":326,"o":41.19,"t":"2026-10-22T17:30:00Z","v":21475,"vw":41.205771},{"c":41.16,"h":41.21,"l":41,"n":790,"o":41.125,"t":"2026-10-22T17:45:00Z","v":58138,"vw":41.128843},{"c":41.0125,"h":41.12,"l":40.99,"n":381,"o":41.12,"t":"2026-10-22T18:00:00Z","v":20796,"vw":41.073493},{"c":41.12,"h":41.2,"l":40.95,"n":478,"o":41.01,"t":"2026-10-22T18:15:00Z","v":27165,"vw":41.065677},{"c":41.06,"h":41.1,"l":40.99,"n":249,"o":41.09,"t":"2026-10-22T18:30:00Z","v":14797,"vw":41.031958},{"c":41.09,"h":41.095,"l":40.93,"n":399,"o":41.035,"t":"2026-10-22T18:45:00Z","v":23250,"vw":41.020916},{"c":41.14,"h":41.2,"l":41.08,"n":317,"o":41.1,"t":"2026-10-22T19:00:00Z","v":24072,"vw":41.138943},{"c":41.365,"h":41.39,"l":41.13,"n":516,"o":41.13,"t":"2026-10-22T19:15:00Z","v":32139,"vw":41.289387},{"c":41.565,"h":41.615,"l":41.355,"n":675,"o":41.365,"t":"2026-10-22T19:30:00Z","v":38254,"vw":41.509403},{"c":42.09,"h":42.09,"l":41.41,"n":2387,"o":41.61,"t":"2026-10-22T19:45:00Z","v":166312,"vw":41.855443},{"c":42.07,"h":42.085,"l":42.07,"n":34,"o":42.085,"t":"2026-10-22T20:00:00Z","v":67225,"vw":42.070022}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":54.767090598187785,"iv":1.3064221949124377,"gamma":0.0225898758563009,"theta":-0.09445329983985026,"vega":0.041039384777173046,"rho":0.007920732460131934,"breakevenPct":36.00449393436602},{"delta":0.35,"premium":2.3461049194198234,"strike":48.692633870534515,"iv":0.9728085703152256,"gamma":0.03224390266779494,"theta":-0.07547972673980206,"vega":0.04371683715170292,"rho":0.009617191488159378,"breakevenPct":21.318608961146502},{"delta":0.4,"premium":2.45,"strike":45.99864032693632,"iv":0.8269469562016717,"gamma":0.03956909127779619,"theta":-0.0673761857884215,"vega":0.04561574248917937,"rho":0.011160962962426826,"breakevenPct":15.161968925448825},{"delta":0.45,"premium":2.3606210420132077,"strike":43.946894789933964,"iv":0.6553602594668105,"gamma":0.051134695951399606,"theta":-0.05526543354133682,"vega":0.04672980445249765,"rho":0.012837642323772878,"breakevenPct":10.07253584964861},{"delta":0.5,"premium":2.5749034749034747,"strike":42.833976833976834,"iv":0.6039741312741314,"gamma":0.055696138996139,"theta":-0.051236679536679534,"vega":0.047250193050193054,"rho":0.014331402469481554,"breakevenPct":7.936487541907076},{"delta":0.55,"premium":2.782068965517242,"strike":41.88275862068966,"iv":0.5559655172413793,"gamma":0.06001999999999999,"theta":-0.04715793103448276,"vega":0.046859310344827584,"rho":0.015817744190247084,"breakevenPct":6.167881117677439},{"delta":0.6,"premium":3.3855172413793104,"strike":41.02068965517241,"iv":0.5917413793103449,"gamma":0.05502,"theta":-0.04905448275862069,"vega":0.045824827586206894,"rho":0.017030933193725718,"breakevenPct":5.553142135849114},{"delta":0.65,"premium":3.7672240802675585,"strike":40.18394648829432,"iv":0.5713826086956522,"gamma":0.05457357859531772,"theta":-0.045754180602006686,"vega":0.043841471571906356,"rho":0.018400790736679263,"breakevenPct":4.471525002524063},{"delta":0.7,"premium":4.201639344262295,"strike":39.36065573770492,"iv":0.5539409836065573,"gamma":0.05270983606557377,"theta":-0.04199508196721312,"vega":0.04109836065573771,"rho":0.01973307433014499,"breakevenPct":3.5471715758669187},{"delta":0.75,"premium":5.088524590163933,"strike":38.23497267759563,"iv":0.5899475409836065,"gamma":0.0455032786885246,"theta":-0.04106502732240437,"vega":0.037657923497267765,"rho":0.0207290453234063,"breakevenPct":2.979551385214072},{"delta":0.8,"premium":5.590730337078652,"strike":37.418539325842694,"iv":0.5612766853932584,"gamma":0.041623033707865166,"theta":-0.03507837078651685,"vega":0.03292977528089887,"rho":0.022013452908773278,"breakevenPct":2.232635281486439},{"delta":0.85,"premium":5.89115523465704,"strike":36.81768953068592,"iv":0.5024772563176896,"gamma":0.03772057761732852,"theta":-0.027318411552346572,"vega":0.02708303249097473,"rho":0.02345426645395725,"breakevenPct":1.518528084960678},{"delta":0.9,"premium":6.116787003610108,"strike":36.36642599277978,"iv":0.4316288808664259,"gamma":0.03158339350180505,"theta":-0.019195667870036095,"vega":0.019862815884476526,"rho":0.02495926013727802,"breakevenPct":0.9822034618252636}],"put":[{"delta":0.2,"premium":2.45,"strike":32.35065958437579,"iv":1.5005807200557428,"gamma":0.01586206715159475,"theta":-0.08474064420573414,"vega":0.03303390274715143,"rho":-0.008657787423747279,"breakevenPct":28.926409354942265},{"delta":0.25,"premium":2.45,"strike":35.70081671404954,"iv":1.1690642087161247,"gamma":0.023061315967958983,"theta":-0.07461142170701246,"vega":0.03750811870709998,"rho":-0.010355388503879646,"breakevenPct":20.963116914548294},{"delta":0.3,"premium":2.3613570177118395,"strike":38.147738303813604,"iv":0.9120982979783829,"gamma":0.03265154754665669,"theta":-0.06323541394093053,"vega":0.041049998777456825,"rho":-0.01199496528592626,"breakevenPct":14.936103432132734},{"delta":0.35,"premium":2.342523976225219,"strike":39.8208732937087,"iv":0.7444158532410198,"gamma":0.04208535404164856,"theta":-0.05446733694544942,"vega":0.04367443024115905,"rho":-0.013688906824666983,"breakevenPct":10.91431110652846},{"delta":0.4,"premium":2.544696857288617,"strike":40.94696857288617,"iv":0.6728507959395869,"gamma":0.048443293961956645,"theta":-0.051053080345427104,"vega":0.04580597321897494,"rho":-0.01549488323269579,"breakevenPct":8.718156131215693},{"delta":0.45,"premium":2.778448275862069,"strike":41.91379310344828,"iv":0.6196948275862069,"gamma":0.053825862068965516,"theta":-0.04778448275862069,"vega":0.046905172413793106,"rho":-0.017370016968445038,"breakevenPct":6.975648139799835},{"delta":0.5,"premium":3.318026565464896,"strike":42.86337760910816,"iv":0.6244244781783681,"gamma":0.0537819734345351,"theta":-0.04827703984819734,"vega":0.04725901328273245,"rho":-0.019464112027175448,"breakevenPct":6.001067165098014},{"delta":0.55,"premium":4.187126436781611,"strike":43.98390804597701,"iv":0.667716091954023,"gamma":0.04996114942528735,"theta":-0.051056551724137936,"vega":0.04690643678160919,"rho":-0.021800322921311305,"breakevenPct":5.403419041608273},{"delta":0.6,"premium":4.909385521885522,"strike":45.072390572390574,"iv":0.6716324915824916,"gamma":0.04847962962962963,"theta":-0.049822222222222226,"vega":0.04574074074074075,"rho":-0.024034009438672004,"breakevenPct":4.532909316603162},{"delta":0.65,"premium":5.3092171717171714,"strike":45.91414141414141,"iv":0.6313126262626263,"gamma":0.04940555555555556,"theta":-0.04426666666666667,"vega":0.043888888888888894,"rho":-0.02602074531399028,"breakevenPct":3.4824714941187525},{"delta":0.7,"premium":6.346692607003891,"strike":47.22568093385214,"iv":0.6480747081712063,"gamma":0.04511634241245136,"theta":-0.04220077821011674,"vega":0.041132684824902725,"rho":-0.028487028626296554,"breakevenPct":2.831023706089266},{"delta":0.75,"premium":7.2142857142857135,"strike":48.404761904761905,"iv":0.6354428571428572,"gamma":0.04218095238095238,"theta":-0.03707619047619048,"vega":0.03765,"rho":-0.030825730729480996,"breakevenPct":2.090619941820325},{"delta":0.8,"premium":8.521349862258955,"strike":49.964187327823694,"iv":0.6424115702479338,"gamma":0.036714600550964184,"theta":-0.03226115702479338,"vega":0.03321818181818181,"rho":-0.033499059839182596,"breakevenPct":1.4907595303904424},{"delta":0.85,"premium":11.57364597093791,"strike":53.21664464993395,"iv":0.7069475561426684,"gamma":0.027915059445178338,"theta":-0.027854029062087185,"vega":0.027310039630118892,"rho":-0.03753141548046816,"breakevenPct":1.0149781816115104}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":54.767090598187785,"iv":1.3064221949124377,"gamma":0.0225898758563009,"theta":-0.09445329983985026,"vega":0.041039384777173046,"rho":0.007920732460131934,"breakevenPct":36.00449393436602},{"delta":0.35,"premium":2.3461049194198234,"strike":48.692633870534515,"iv":0.9728085703152256,"gamma":0.03224390266779494,"theta":-0.07547972673980206,"vega":0.04371683715170292,"rho":0.009617191488159378,"breakevenPct":21.318608961146502},{"delta":0.4,"premium":2.45,"strike":45.99864032693632,"iv":0.8269469562016717,"gamma":0.03956909127779619,"theta":-0.0673761857884215,"vega":0.04561574248917937,"rho":0.011160962962426826,"breakevenPct":15.161968925448825},{"delta":0.45,"premium":2.3606210420132077,"strike":43.946894789933964,"iv":0.6553602594668105,"gamma":0.051134695951399606,"theta":-0.05526543354133682,"vega":0.04672980445249765,"rho":0.012837642323772878,"breakevenPct":10.07253584964861},{"delta":0.5,"premium":2.5749034749034747,"strike":42.833976833976834,"iv":0.6039741312741314,"gamma":0.055696138996139,"theta":-0.051236679536679534,"vega":0.047250193050193054,"rho":0.014331402469481554,"breakevenPct":7.936487541907076},{"delta":0.55,"premium":2.782068965517242,"strike":41.88275862068966,"iv":0.5559655172413793,"gamma":0.06001999999999999,"theta":-0.04715793103448276,"vega":0.046859310344827584,"rho":0.015817744190247084,"breakevenPct":6.167881117677439},{"delta":0.6,"premium":3.3855172413793104,"strike":41.02068965517241,"iv":0.5917413793103449,"gamma":0.05502,"theta":-0.04905448275862069,"vega":0.045824827586206894,"rho":0.017030933193725718,"breakevenPct":5.553142135849114},{"delta":0.65,"premium":3.7672240802675585,"strike":40.18394648829432,"iv":0.5713826086956522,"gamma":0.05457357859531772,"theta":-0.045754180602006686,"vega":0.043841471571906356,"rho":0.018400790736679263,"breakevenPct":4.471525002524063},{"delta":0.7,"premium":4.201639344262295,"strike":39.36065573770492,"iv":0.5539409836065573,"gamma":0.05270983606557377,"theta":-0.04199508196721312,"vega":0.04109836065573771,"rho":0.01973307433014499,"breakevenPct":3.5471715758669187},{"delta":0.75,"premium":5.088524590163933,"strike":38.23497267759563,"iv":0.5899475409836065,"gamma":0.0455032786885246,"theta":-0.04106502732240437,"vega":0.037657923497267765,"rho":0.0207290453234063,"breakevenPct":2.979551385214072},{"delta":0.8,"premium":5.590730337078652,"strike":37.418539325842694,"iv":0.5612766853932584,"gamma":0.041623033707865166,"theta":-0.03507837078651685,"vega":0.03292977528089887,"rho":0.022013452908773278,"breakevenPct":2.232635281486439},{"delta":0.85,"premium":5.89115523465704,"strike":36.81768953068592,"iv":0.5024772563176896,"gamma":0.03772057761732852,"theta":-0.027318411552346572,"vega":0.02708303249097473,"rho":0.02345426645395725,"breakevenPct":1.518528084960678},{"delta":0.9,"premium":6.116787003610108,"strike":36.36642599277978,"iv":0.4316288808664259,"gamma":0.03158339350180505,"theta":-0.019195667870036095,"vega":0.019862815884476526,"rho":0.02495926013727802,"breakevenPct":0.9822034618252636}],"put":[{"delta":0.2,"premium":2.45,"strike":32.35065958437579,"iv":1.5005807200557428,"gamma":0.01586206715159475,"theta":-0.08474064420573414,"vega":0.03303390274715143,"rho":-0.008657787423747279,"breakevenPct":28.926409354942265},{"delta":0.25,"premium":2.45,"strike":35.70081671404954,"iv":1.1690642087161247,"gamma":0.023061315967958983,"theta":-0.07461142170701246,"vega":0.03750811870709998,"rho":-0.010355388503879646,"breakevenPct":20.963116914548294},{"delta":0.3,"premium":2.3613570177118395,"strike":38.147738303813604,"iv":0.9120982979783829,"gamma":0.03265154754665669,"theta":-0.06323541394093053,"vega":0.041049998777456825,"rho":-0.01199496528592626,"breakevenPct":14.936103432132734},{"delta":0.35,"premium":2.342523976225219,"strike":39.8208732937087,"iv":0.7444158532410198,"gamma":0.04208535404164856,"theta":-0.05446733694544942,"vega":0.04367443024115905,"rho":-0.013688906824666983,"breakevenPct":10.91431110652846},{"delta":0.4,"premium":2.544696857288617,"strike":40.94696857288617,"iv":0.6728507959395869,"gamma":0.048443293961956645,"theta":-0.051053080345427104,"vega":0.04580597321897494,"rho":-0.01549488323269579,"breakevenPct":8.718156131215693},{"delta":0.45,"premium":2.778448275862069,"strike":41.91379310344828,"iv":0.6196948275862069,"gamma":0.053825862068965516,"theta":-0.04778448275862069,"vega":0.046905172413793106,"rho":-0.017370016968445038,"breakevenPct":6.975648139799835},{"delta":0.5,"premium":3.318026565464896,"strike":42.86337760910816,"iv":0.6244244781783681,"gamma":0.0537819734345351,"theta":-0.04827703984819734,"vega":0.04725901328273245,"rho":-0.019464112027175448,"breakevenPct":6.001067165098014},{"delta":0.55,"premium":4.187126436781611,"strike":43.98390804597701,"iv":0.667716091954023,"gamma":0.04996114942528735,"theta":-0.051056551724137936,"vega":0.04690643678160919,"rho":-0.021800322921311305,"breakevenPct":5.403419041608273},{"delta":0.6,"premium":4.909385521885522,"strike":45.072390572390574,"iv":0.6716324915824916,"gamma":0.04847962962962963,"theta":-0.049822222222222226,"vega":0.04574074074074075,"rho":-0.024034009438672004,"breakevenPct":4.532909316603162},{"delta":0.65,"premium":5.3092171717171714,"strike":45.91414141414141,"iv":0.6313126262626263,"gamma":0.04940555555555556,"theta":-0.04426666666666667,"vega":0.043888888888888894,"rho":-0.02602074531399028,"breakevenPct":3.4824714941187525},{"delta":0.7,"premium":6.346692607003891,"strike":47.22568093385214,"iv":0.6480747081712063,"gamma":0.04511634241245136,"theta":-0.04220077821011674,"vega":0.041132684824902725,"rho":-0.028487028626296554,"breakevenPct":2.831023706089266},{"delta":0.75,"premium":7.2142857142857135,"strike":48.404761904761905,"iv":0.6354428571428572,"gamma":0.04218095238095238,"theta":-0.03707619047619048,"vega":0.03765,"rho":-0.030825730729480996,"breakevenPct":2.090619941820325},{"delta":0.8,"premium":8.521349862258955,"strike":49.964187327823694,"iv":0.6424115702479338,"gamma":0.036714600550964184,"theta":-0.03226115702479338,"vega":0.03321818181818181,"rho":-0.033499059839182596,"breakevenPct":1.4907595303904424},{"delta":0.85,"premium":11.57364597093791,"strike":53.21664464993395,"iv":0.7069475561426684,"gamma":0.027915059445178338,"theta":-0.027854029062087185,"vega":0.027310039630118892,"rho":-0.03753141548046816,"breakevenPct":1.0149781816115104}]}},"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"}}