{"symbol":"UHT","url":"https://intraalpha.com/companies/UHT","capturedAt":"2026-10-23T00:19:23.670Z","state":"ready","quote":{"symbol":"UHT","last_price":37.81,"prev_close":36.92,"regular_close":37.81,"change":0.89,"change_pct":2.4106,"regular_change":0.89,"regular_change_pct":2.4106,"extended_change":0,"extended_change_pct":0,"bid":36.5,"ask":40.34,"bid_size":300,"ask_size":100,"volume":94877,"vwap":37.709097,"open":37.26,"high":38.01,"low":36.9,"close":37.81,"trade_count":3137,"last_trade_at":"2026-10-22T23:00:00.000915716Z","last_quote_at":"2026-10-22T23:56:43.837130002Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:19:16.408547855-04:00","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":"UHT","fetched_at":"2026-10-23T00:19:23.330177+00:00","name":"Universal Health Realty Income Trust","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HEALTHCARE FACILITIES","country":"USA","description":"Universal Health Realty Income Trust, a real estate investment trust, invests in healthcare and human service related facilities including intensive care hospitals, rehabilitation hospitals, subacute care facilities, medical / office buildings, emergency departments independent and child care centers. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":513139000,"ebitda":65738000,"pe_ratio":26.56,"peg_ratio":0.629,"book_value":10.35,"dividend_per_share":2.98,"dividend_yield":0.0789,"eps":1.39,"revenue_ttm":101154000,"gross_profit_ttm":95483000,"profit_margin":0.191,"operating_margin_ttm":0.379,"return_on_assets_ttm":0.0415,"return_on_equity_ttm":0.125,"quarterly_earnings_growth":0.334,"quarterly_revenue_growth":0.007,"analyst_target_price":44,"analyst_number":null,"beta":0.849,"fifty_two_week_high":45.43,"fifty_two_week_low":33.09,"fifty_day_ma":39.56,"two_hundred_day_ma":41.17,"shares_outstanding":13898700,"forward_pe":38.76,"price_to_sales":5.07,"price_to_book":3.76,"ev_to_revenue":9.36,"ev_to_ebitda":13.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:19:23.330177+00:00"},"optionObservedAt":"2026-10-22T19:55:02.536Z","bars":[{"c":38,"h":38.62,"l":38,"n":32,"o":38.39,"t":"2026-10-16T13:30:00Z","v":8379,"vw":38.348056},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-16T13:35:00Z","v":165,"vw":38.6},{"c":38.12,"h":38.145,"l":38.12,"n":33,"o":38.145,"t":"2026-10-16T14:00:00Z","v":2260,"vw":38.140193},{"c":38.115,"h":38.1214,"l":38.115,"n":3,"o":38.1214,"t":"2026-10-16T14:15:00Z","v":213,"vw":38.1182},{"c":38.155,"h":38.155,"l":38.155,"n":8,"o":38.155,"t":"2026-10-16T14:20:00Z","v":245,"vw":38.155},{"c":38.11,"h":38.11,"l":38.11,"n":3,"o":38.11,"t":"2026-10-16T14:25:00Z","v":206,"vw":38.11},{"c":38.11,"h":38.11,"l":38.11,"n":3,"o":38.11,"t":"2026-10-16T14:30:00Z","v":118,"vw":38.11},{"c":38.34,"h":38.34,"l":38.34,"n":3,"o":38.34,"t":"2026-10-16T14:35:00Z","v":148,"vw":38.34},{"c":38.18,"h":38.18,"l":38.18,"n":20,"o":38.18,"t":"2026-10-16T14:40:00Z","v":1146,"vw":38.18},{"c":38.325,"h":38.325,"l":38.315,"n":12,"o":38.315,"t":"2026-10-16T14:45:00Z","v":254,"vw":38.32},{"c":38.385,"h":38.385,"l":38.2292,"n":38,"o":38.2292,"t":"2026-10-16T14:50:00Z","v":1466,"vw":38.359584},{"c":38.33,"h":38.43,"l":38.26,"n":119,"o":38.4,"t":"2026-10-16T14:55:00Z","v":15750,"vw":38.375079},{"c":38.245,"h":38.27,"l":38.02,"n":27,"o":38.27,"t":"2026-10-16T15:00:00Z","v":1435,"vw":38.13},{"c":38.62,"h":38.7,"l":38.49,"n":115,"o":38.53,"t":"2026-10-16T15:10:00Z","v":4433,"vw":38.583933},{"c":38.45,"h":38.45,"l":38.45,"n":36,"o":38.45,"t":"2026-10-16T15:20:00Z","v":2089,"vw":38.45},{"c":38.45,"h":38.45,"l":38.32,"n":11,"o":38.32,"t":"2026-10-16T15:25:00Z","v":343,"vw":38.385},{"c":38.58,"h":38.58,"l":38.58,"n":7,"o":38.58,"t":"2026-10-16T15:30:00Z","v":126,"vw":38.58},{"c":38.48,"h":38.48,"l":38.48,"n":5,"o":38.48,"t":"2026-10-16T15:40:00Z","v":133,"vw":38.48},{"c":38.275,"h":38.445,"l":38.275,"n":21,"o":38.445,"t":"2026-10-16T15:50:00Z","v":763,"vw":38.337},{"c":38.41,"h":38.41,"l":38.41,"n":24,"o":38.41,"t":"2026-10-16T15:55:00Z","v":1369,"vw":38.41},{"c":38.39,"h":38.41,"l":38.26,"n":62,"o":38.41,"t":"2026-10-16T16:00:00Z","v":4688,"vw":38.388049},{"c":38.275,"h":38.275,"l":38.275,"n":30,"o":38.275,"t":"2026-10-16T16:10:00Z","v":838,"vw":38.275},{"c":38.32,"h":38.32,"l":38.19,"n":13,"o":38.19,"t":"2026-10-16T16:20:00Z","v":490,"vw":38.251905},{"c":38.22,"h":38.29,"l":38.22,"n":27,"o":38.26,"t":"2026-10-16T16:30:00Z","v":1175,"vw":38.263333},{"c":38.16,"h":38.17,"l":38.16,"n":23,"o":38.17,"t":"2026-10-16T16:35:00Z","v":1224,"vw":38.163333},{"c":38.05,"h":38.08,"l":38.05,"n":11,"o":38.08,"t":"2026-10-16T16:40:00Z","v":1287,"vw":38.068333},{"c":38.1258,"h":38.15,"l":38.1258,"n":9,"o":38.15,"t":"2026-10-16T16:45:00Z","v":615,"vw":38.143019},{"c":38.15,"h":38.15,"l":38.15,"n":23,"o":38.15,"t":"2026-10-16T16:50:00Z","v":1181,"vw":38.15},{"c":38.2599,"h":38.2599,"l":38.2599,"n":5,"o":38.2599,"t":"2026-10-16T17:00:00Z","v":182,"vw":38.2599},{"c":38.24,"h":38.24,"l":38.15,"n":13,"o":38.15,"t":"2026-10-16T17:05:00Z","v":269,"vw":38.201207},{"c":38.17,"h":38.17,"l":38.17,"n":1,"o":38.17,"t":"2026-10-16T17:15:00Z","v":100,"vw":38.17},{"c":38.185,"h":38.26,"l":38.185,"n":25,"o":38.26,"t":"2026-10-16T17:20:00Z","v":728,"vw":38.215},{"c":38.27,"h":38.27,"l":38.19,"n":10,"o":38.19,"t":"2026-10-16T17:30:00Z","v":446,"vw":38.212663},{"c":38.23,"h":38.23,"l":38.23,"n":6,"o":38.23,"t":"2026-10-16T17:35:00Z","v":174,"vw":38.23},{"c":38.3,"h":38.3,"l":38.2575,"n":35,"o":38.2575,"t":"2026-10-16T17:40:00Z","v":671,"vw":38.27875},{"c":38.325,"h":38.34,"l":38.25,"n":58,"o":38.335,"t":"2026-10-16T17:50:00Z","v":4515,"vw":38.315819},{"c":38.19,"h":38.325,"l":38.19,"n":92,"o":38.325,"t":"2026-10-16T17:55:00Z","v":2670,"vw":38.258528},{"c":38.19,"h":38.2,"l":38.19,"n":9,"o":38.2,"t":"2026-10-16T18:00:00Z","v":239,"vw":38.195},{"c":38.2,"h":38.2,"l":38.2,"n":2,"o":38.2,"t":"2026-10-16T18:05:00Z","v":101,"vw":38.2},{"c":38.21,"h":38.3,"l":38.2,"n":13,"o":38.2818,"t":"2026-10-16T18:10:00Z","v":563,"vw":38.248856},{"c":38.29,"h":38.29,"l":38.29,"n":9,"o":38.29,"t":"2026-10-16T18:20:00Z","v":129,"vw":38.29},{"c":38.155,"h":38.3,"l":38.06,"n":118,"o":38.27,"t":"2026-10-16T18:25:00Z","v":9701,"vw":38.118761},{"c":38.15,"h":38.15,"l":38.15,"n":17,"o":38.15,"t":"2026-10-16T18:40:00Z","v":294,"vw":38.15},{"c":38.17,"h":38.19,"l":38.06,"n":113,"o":38.08,"t":"2026-10-16T18:50:00Z","v":10381,"vw":38.088348},{"c":38.235,"h":38.25,"l":38.21,"n":25,"o":38.21,"t":"2026-10-16T19:00:00Z","v":878,"vw":38.22875},{"c":38.21,"h":38.24,"l":38.21,"n":57,"o":38.22,"t":"2026-10-16T19:05:00Z","v":997,"vw":38.225},{"c":38.195,"h":38.195,"l":38.195,"n":4,"o":38.195,"t":"2026-10-16T19:20:00Z","v":156,"vw":38.195},{"c":38.15,"h":38.175,"l":38.15,"n":31,"o":38.175,"t":"2026-10-16T19:35:00Z","v":508,"vw":38.167378},{"c":38.11,"h":38.13,"l":38.11,"n":66,"o":38.13,"t":"2026-10-16T19:50:00Z","v":1757,"vw":38.121038},{"c":38.15,"h":38.24,"l":38.11,"n":345,"o":38.11,"t":"2026-10-16T19:55:00Z","v":9359,"vw":38.176784},{"c":38.15,"h":38.15,"l":38.15,"n":12,"o":38.15,"t":"2026-10-16T20:00:00Z","v":11351,"vw":38.15},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-10-16T21:40:00Z","v":250,"vw":38.1},{"c":38.1,"h":38.1,"l":38.1,"n":6,"o":38.1,"t":"2026-10-19T09:30:00Z","v":105,"vw":38.1},{"c":38.035,"h":38.035,"l":38,"n":15,"o":38,"t":"2026-10-19T13:30:00Z","v":646,"vw":38.006554},{"c":38.08,"h":38.08,"l":38.08,"n":3,"o":38.08,"t":"2026-10-19T13:40:00Z","v":110,"vw":38.08},{"c":37.83,"h":37.83,"l":37.83,"n":22,"o":37.83,"t":"2026-10-19T13:45:00Z","v":804,"vw":37.83},{"c":37.9,"h":37.9,"l":37.83,"n":5,"o":37.83,"t":"2026-10-19T13:50:00Z","v":565,"vw":37.859046},{"c":37.9,"h":37.9,"l":37.6108,"n":6,"o":37.6108,"t":"2026-10-19T13:55:00Z","v":827,"vw":37.856182},{"c":37.6301,"h":37.6301,"l":37.63,"n":8,"o":37.63,"t":"2026-10-19T14:10:00Z","v":334,"vw":37.630057},{"c":37.67,"h":37.905,"l":37.67,"n":14,"o":37.7212,"t":"2026-10-19T14:15:00Z","v":802,"vw":37.789252},{"c":37.8,"h":37.94,"l":37.8,"n":9,"o":37.8,"t":"2026-10-19T14:25:00Z","v":707,"vw":37.885714},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-19T14:30:00Z","v":100,"vw":37.75},{"c":37.8,"h":37.8,"l":37.76,"n":15,"o":37.77,"t":"2026-10-19T14:35:00Z","v":1084,"vw":37.767958},{"c":37.65,"h":37.8,"l":37.64,"n":13,"o":37.64,"t":"2026-10-19T14:40:00Z","v":821,"vw":37.755714},{"c":37.66,"h":37.855,"l":37.66,"n":6,"o":37.855,"t":"2026-10-19T14:45:00Z","v":602,"vw":37.810833},{"c":37.66,"h":37.83,"l":37.6,"n":44,"o":37.62,"t":"2026-10-19T14:50:00Z","v":2957,"vw":37.637269},{"c":37.71,"h":37.71,"l":37.71,"n":8,"o":37.71,"t":"2026-10-19T14:55:00Z","v":415,"vw":37.71},{"c":37.71,"h":37.71,"l":37.71,"n":1,"o":37.71,"t":"2026-10-19T15:10:00Z","v":100,"vw":37.71},{"c":37.71,"h":37.71,"l":37.71,"n":30,"o":37.71,"t":"2026-10-19T15:15:00Z","v":4263,"vw":37.71},{"c":37.6,"h":37.6,"l":37.6,"n":24,"o":37.6,"t":"2026-10-19T15:20:00Z","v":1028,"vw":37.6},{"c":37.56,"h":37.56,"l":37.56,"n":3,"o":37.56,"t":"2026-10-19T15:25:00Z","v":121,"vw":37.56},{"c":37.49,"h":37.5,"l":37.49,"n":11,"o":37.5,"t":"2026-10-19T15:30:00Z","v":527,"vw":37.4975},{"c":37.39,"h":37.39,"l":37.37,"n":21,"o":37.37,"t":"2026-10-19T15:45:00Z","v":1687,"vw":37.375904},{"c":37.33,"h":37.33,"l":37.33,"n":32,"o":37.33,"t":"2026-10-19T16:15:00Z","v":2663,"vw":37.33},{"c":37.33,"h":37.33,"l":37.19,"n":12,"o":37.26,"t":"2026-10-19T16:20:00Z","v":1696,"vw":37.289101},{"c":37.1652,"h":37.1652,"l":37.1652,"n":2,"o":37.1652,"t":"2026-10-19T16:25:00Z","v":111,"vw":37.1652},{"c":37.08,"h":37.11,"l":37.08,"n":18,"o":37.11,"t":"2026-10-19T16:50:00Z","v":1083,"vw":37.097778},{"c":36.92,"h":37.02,"l":36.89,"n":46,"o":37.01,"t":"2026-10-19T16:55:00Z","v":2691,"vw":36.981926},{"c":36.8,"h":36.8,"l":36.8,"n":17,"o":36.8,"t":"2026-10-19T17:00:00Z","v":543,"vw":36.8},{"c":36.765,"h":36.765,"l":36.765,"n":10,"o":36.765,"t":"2026-10-19T17:05:00Z","v":191,"vw":36.765},{"c":36.77,"h":36.78,"l":36.77,"n":31,"o":36.77,"t":"2026-10-19T17:10:00Z","v":2406,"vw":36.770997},{"c":36.78,"h":36.78,"l":36.78,"n":31,"o":36.78,"t":"2026-10-19T17:15:00Z","v":1609,"vw":36.78},{"c":36.75,"h":36.8,"l":36.69,"n":48,"o":36.8,"t":"2026-10-19T17:30:00Z","v":5609,"vw":36.718788},{"c":36.575,"h":36.67,"l":36.57,"n":131,"o":36.67,"t":"2026-10-19T17:35:00Z","v":10059,"vw":36.626154},{"c":36.57,"h":36.63,"l":36.57,"n":60,"o":36.575,"t":"2026-10-19T17:40:00Z","v":3591,"vw":36.591057},{"c":36.51,"h":36.58,"l":36.5068,"n":110,"o":36.58,"t":"2026-10-19T17:45:00Z","v":2172,"vw":36.547247},{"c":36.61,"h":36.68,"l":36.565,"n":144,"o":36.565,"t":"2026-10-19T17:50:00Z","v":13754,"vw":36.598048},{"c":36.53,"h":36.53,"l":36.53,"n":6,"o":36.53,"t":"2026-10-19T17:55:00Z","v":112,"vw":36.53},{"c":36.56,"h":36.6,"l":36.56,"n":13,"o":36.6,"t":"2026-10-19T18:05:00Z","v":555,"vw":36.58},{"c":36.475,"h":36.6499,"l":36.475,"n":25,"o":36.6499,"t":"2026-10-19T18:10:00Z","v":3241,"vw":36.60232},{"c":36.6,"h":36.66,"l":36.475,"n":169,"o":36.475,"t":"2026-10-19T18:15:00Z","v":16181,"vw":36.531016},{"c":36.67,"h":36.67,"l":36.6,"n":13,"o":36.6,"t":"2026-10-19T18:20:00Z","v":1293,"vw":36.612276},{"c":36.52,"h":36.55,"l":36.52,"n":12,"o":36.55,"t":"2026-10-19T18:25:00Z","v":472,"vw":36.54},{"c":36.585,"h":36.585,"l":36.585,"n":9,"o":36.585,"t":"2026-10-19T18:30:00Z","v":542,"vw":36.585},{"c":36.58,"h":36.6,"l":36.57,"n":26,"o":36.59,"t":"2026-10-19T18:40:00Z","v":1243,"vw":36.583636},{"c":36.562,"h":36.57,"l":36.55,"n":29,"o":36.55,"t":"2026-10-19T18:45:00Z","v":2189,"vw":36.560419},{"c":36.51,"h":36.52,"l":36.51,"n":19,"o":36.52,"t":"2026-10-19T18:50:00Z","v":679,"vw":36.5175},{"c":36.58,"h":36.61,"l":36.5,"n":87,"o":36.5,"t":"2026-10-19T19:00:00Z","v":4157,"vw":36.542017},{"c":36.53,"h":36.54,"l":36.53,"n":18,"o":36.54,"t":"2026-10-19T19:05:00Z","v":987,"vw":36.533333},{"c":36.5501,"h":36.5501,"l":36.5501,"n":8,"o":36.5501,"t":"2026-10-19T19:15:00Z","v":264,"vw":36.5501},{"c":36.48,"h":36.5758,"l":36.48,"n":35,"o":36.545,"t":"2026-10-19T19:25:00Z","v":981,"vw":36.526378},{"c":36.41,"h":36.48,"l":36.41,"n":8,"o":36.48,"t":"2026-10-19T19:30:00Z","v":2813,"vw":36.477423},{"c":36.63,"h":36.63,"l":36.465,"n":89,"o":36.465,"t":"2026-10-19T19:35:00Z","v":3333,"vw":36.517369},{"c":36.63,"h":36.63,"l":36.63,"n":30,"o":36.63,"t":"2026-10-19T19:40:00Z","v":1003,"vw":36.63},{"c":36.66,"h":36.72,"l":36.65,"n":126,"o":36.67,"t":"2026-10-19T19:45:00Z","v":3729,"vw":36.678769},{"c":36.76,"h":36.76,"l":36.705,"n":32,"o":36.705,"t":"2026-10-19T19:50:00Z","v":570,"vw":36.723333},{"c":36.72,"h":36.77,"l":36.53,"n":436,"o":36.72,"t":"2026-10-19T19:55:00Z","v":14609,"vw":36.648024},{"c":36.7,"h":36.708,"l":36.7,"n":31,"o":36.708,"t":"2026-10-19T20:00:00Z","v":19838,"vw":36.700044},{"c":37.17,"h":37.17,"l":37.06,"n":104,"o":37.06,"t":"2026-10-20T13:30:00Z","v":2789,"vw":37.155712},{"c":37.42,"h":37.42,"l":37.325,"n":10,"o":37.325,"t":"2026-10-20T13:35:00Z","v":404,"vw":37.377207},{"c":37.75,"h":37.75,"l":37.48,"n":24,"o":37.5,"t":"2026-10-20T13:40:00Z","v":3261,"vw":37.510047},{"c":37.655,"h":37.655,"l":37.655,"n":11,"o":37.655,"t":"2026-10-20T13:45:00Z","v":426,"vw":37.655},{"c":36.945,"h":36.95,"l":36.945,"n":4,"o":36.95,"t":"2026-10-20T14:10:00Z","v":402,"vw":36.94875},{"c":37.525,"h":37.525,"l":37.525,"n":5,"o":37.525,"t":"2026-10-20T14:35:00Z","v":111,"vw":37.525},{"c":37.575,"h":37.575,"l":37.575,"n":11,"o":37.575,"t":"2026-10-20T14:55:00Z","v":144,"vw":37.575},{"c":37.38,"h":37.38,"l":37.38,"n":9,"o":37.38,"t":"2026-10-20T15:05:00Z","v":208,"vw":37.38},{"c":37.44,"h":37.53,"l":37.44,"n":86,"o":37.45,"t":"2026-10-20T15:10:00Z","v":4170,"vw":37.462864},{"c":37.54,"h":37.59,"l":37.53,"n":64,"o":37.53,"t":"2026-10-20T15:15:00Z","v":2671,"vw":37.542715},{"c":37.575,"h":37.575,"l":37.575,"n":10,"o":37.575,"t":"2026-10-20T15:25:00Z","v":151,"vw":37.575},{"c":37.46,"h":37.48,"l":37.41,"n":33,"o":37.48,"t":"2026-10-20T15:30:00Z","v":1481,"vw":37.463333},{"c":37.5799,"h":37.5799,"l":37.45,"n":6,"o":37.45,"t":"2026-10-20T15:35:00Z","v":630,"vw":37.55825},{"c":37.655,"h":37.66,"l":37.58,"n":65,"o":37.58,"t":"2026-10-20T15:40:00Z","v":7871,"vw":37.65305},{"c":37.665,"h":37.74,"l":37.665,"n":199,"o":37.665,"t":"2026-10-20T15:45:00Z","v":3893,"vw":37.669412},{"c":37.77,"h":37.77,"l":37.66,"n":13,"o":37.66,"t":"2026-10-20T15:55:00Z","v":518,"vw":37.712105},{"c":37.64,"h":37.64,"l":37.64,"n":9,"o":37.64,"t":"2026-10-20T16:00:00Z","v":187,"vw":37.64},{"c":37.55,"h":37.56,"l":37.55,"n":27,"o":37.56,"t":"2026-10-20T16:05:00Z","v":740,"vw":37.555},{"c":37.595,"h":37.595,"l":37.595,"n":9,"o":37.595,"t":"2026-10-20T16:10:00Z","v":538,"vw":37.595},{"c":37.54,"h":37.54,"l":37.54,"n":6,"o":37.54,"t":"2026-10-20T16:15:00Z","v":198,"vw":37.54},{"c":37.595,"h":37.595,"l":37.595,"n":3,"o":37.595,"t":"2026-10-20T16:20:00Z","v":122,"vw":37.595},{"c":37.58,"h":37.605,"l":37.56,"n":22,"o":37.605,"t":"2026-10-20T16:30:00Z","v":674,"vw":37.5875},{"c":37.71,"h":37.72,"l":37.65,"n":50,"o":37.66,"t":"2026-10-20T16:35:00Z","v":3132,"vw":37.669172},{"c":37.68,"h":37.725,"l":37.68,"n":34,"o":37.725,"t":"2026-10-20T16:40:00Z","v":898,"vw":37.698778},{"c":37.69,"h":37.69,"l":37.6139,"n":21,"o":37.69,"t":"2026-10-20T17:00:00Z","v":1164,"vw":37.635717},{"c":37.65,"h":37.65,"l":37.65,"n":4,"o":37.65,"t":"2026-10-20T17:05:00Z","v":146,"vw":37.65},{"c":37.625,"h":37.63,"l":37.625,"n":9,"o":37.63,"t":"2026-10-20T17:10:00Z","v":270,"vw":37.627727},{"c":37.61,"h":37.62,"l":37.595,"n":22,"o":37.62,"t":"2026-10-20T17:15:00Z","v":1568,"vw":37.603824},{"c":37.58,"h":37.6,"l":37.58,"n":8,"o":37.6,"t":"2026-10-20T17:20:00Z","v":429,"vw":37.586617},{"c":37.58,"h":37.58,"l":37.51,"n":93,"o":37.565,"t":"2026-10-20T17:30:00Z","v":5795,"vw":37.556461},{"c":37.565,"h":37.59,"l":37.535,"n":48,"o":37.535,"t":"2026-10-20T17:35:00Z","v":3301,"vw":37.568235},{"c":37.565,"h":37.565,"l":37.565,"n":2,"o":37.565,"t":"2026-10-20T17:45:00Z","v":116,"vw":37.565},{"c":37.58,"h":37.6,"l":37.58,"n":44,"o":37.6,"t":"2026-10-20T17:55:00Z","v":1921,"vw":37.587013},{"c":37.61,"h":37.61,"l":37.61,"n":5,"o":37.61,"t":"2026-10-20T18:05:00Z","v":275,"vw":37.61},{"c":37.6225,"h":37.625,"l":37.6,"n":16,"o":37.625,"t":"2026-10-20T18:15:00Z","v":774,"vw":37.619211},{"c":37.6,"h":37.61,"l":37.6,"n":22,"o":37.61,"t":"2026-10-20T18:20:00Z","v":751,"vw":37.6025},{"c":37.61,"h":37.61,"l":37.57,"n":25,"o":37.58,"t":"2026-10-20T18:25:00Z","v":1437,"vw":37.59559},{"c":37.58,"h":37.58,"l":37.5,"n":43,"o":37.58,"t":"2026-10-20T18:30:00Z","v":1420,"vw":37.555652},{"c":37.6,"h":37.6,"l":37.6,"n":5,"o":37.6,"t":"2026-10-20T18:35:00Z","v":261,"vw":37.6},{"c":37.61,"h":37.61,"l":37.61,"n":11,"o":37.61,"t":"2026-10-20T18:40:00Z","v":247,"vw":37.61},{"c":37.57,"h":37.65,"l":37.57,"n":62,"o":37.65,"t":"2026-10-20T18:45:00Z","v":1647,"vw":37.607143},{"c":37.5401,"h":37.59,"l":37.5401,"n":22,"o":37.5641,"t":"2026-10-20T18:55:00Z","v":1174,"vw":37.561359},{"c":37.58,"h":37.605,"l":37.58,"n":27,"o":37.605,"t":"2026-10-20T19:00:00Z","v":1651,"vw":37.603201},{"c":37.63,"h":37.63,"l":37.59,"n":40,"o":37.59,"t":"2026-10-20T19:05:00Z","v":4595,"vw":37.61944},{"c":37.64,"h":37.6486,"l":37.64,"n":25,"o":37.6486,"t":"2026-10-20T19:10:00Z","v":771,"vw":37.644343},{"c":37.65,"h":37.67,"l":37.63,"n":64,"o":37.67,"t":"2026-10-20T19:15:00Z","v":4284,"vw":37.641774},{"c":37.66,"h":37.71,"l":37.66,"n":58,"o":37.68,"t":"2026-10-20T19:20:00Z","v":2498,"vw":37.673843},{"c":37.665,"h":37.665,"l":37.665,"n":5,"o":37.665,"t":"2026-10-20T19:25:00Z","v":142,"vw":37.665},{"c":37.71,"h":37.71,"l":37.665,"n":23,"o":37.665,"t":"2026-10-20T19:30:00Z","v":491,"vw":37.681304},{"c":37.71,"h":37.81,"l":37.705,"n":68,"o":37.72,"t":"2026-10-20T19:35:00Z","v":1714,"vw":37.732101},{"c":37.81,"h":37.81,"l":37.8,"n":21,"o":37.8,"t":"2026-10-20T19:40:00Z","v":835,"vw":37.803893},{"c":37.74,"h":37.8,"l":37.74,"n":94,"o":37.785,"t":"2026-10-20T19:45:00Z","v":2312,"vw":37.759395},{"c":37.715,"h":37.715,"l":37.68,"n":74,"o":37.71,"t":"2026-10-20T19:50:00Z","v":2204,"vw":37.699736},{"c":37.83,"h":37.86,"l":37.7125,"n":607,"o":37.715,"t":"2026-10-20T19:55:00Z","v":21134,"vw":37.791323},{"c":37.78,"h":37.78,"l":37.78,"n":15,"o":37.78,"t":"2026-10-20T20:00:00Z","v":14830,"vw":37.78},{"c":37.51,"h":37.51,"l":37.51,"n":7,"o":37.51,"t":"2026-10-21T13:30:00Z","v":2225,"vw":37.51},{"c":37.38,"h":37.5,"l":37.375,"n":79,"o":37.5,"t":"2026-10-21T13:50:00Z","v":11291,"vw":37.474308},{"c":37.695,"h":37.695,"l":37.695,"n":2,"o":37.695,"t":"2026-10-21T13:55:00Z","v":236,"vw":37.695},{"c":37.265,"h":37.695,"l":37.265,"n":82,"o":37.39,"t":"2026-10-21T14:00:00Z","v":3568,"vw":37.434893},{"c":37.44,"h":37.44,"l":37.44,"n":5,"o":37.44,"t":"2026-10-21T14:05:00Z","v":192,"vw":37.44},{"c":37.49,"h":37.49,"l":37.02,"n":16,"o":37.02,"t":"2026-10-21T14:10:00Z","v":618,"vw":37.146685},{"c":37.31,"h":37.31,"l":37.31,"n":7,"o":37.31,"t":"2026-10-21T14:15:00Z","v":439,"vw":37.31},{"c":37.195,"h":37.195,"l":37.195,"n":6,"o":37.195,"t":"2026-10-21T14:35:00Z","v":210,"vw":37.195},{"c":37.195,"h":37.195,"l":37.195,"n":6,"o":37.195,"t":"2026-10-21T14:45:00Z","v":145,"vw":37.195},{"c":37.22,"h":37.22,"l":37.22,"n":8,"o":37.22,"t":"2026-10-21T15:15:00Z","v":217,"vw":37.22},{"c":37.31,"h":37.35,"l":37.27,"n":67,"o":37.35,"t":"2026-10-21T15:40:00Z","v":13273,"vw":37.345494},{"c":37.32,"h":37.34,"l":37.32,"n":16,"o":37.34,"t":"2026-10-21T15:45:00Z","v":961,"vw":37.331029},{"c":37.285,"h":37.3,"l":37.285,"n":32,"o":37.3,"t":"2026-10-21T15:50:00Z","v":1332,"vw":37.29},{"c":37.33,"h":37.34,"l":37.33,"n":36,"o":37.33,"t":"2026-10-21T15:55:00Z","v":904,"vw":37.333333},{"c":37.395,"h":37.395,"l":37.395,"n":1,"o":37.395,"t":"2026-10-21T16:05:00Z","v":100,"vw":37.395},{"c":37.395,"h":37.395,"l":37.395,"n":5,"o":37.395,"t":"2026-10-21T16:15:00Z","v":124,"vw":37.395},{"c":37.395,"h":37.395,"l":37.395,"n":6,"o":37.395,"t":"2026-10-21T16:20:00Z","v":149,"vw":37.395},{"c":37.395,"h":37.395,"l":37.395,"n":6,"o":37.395,"t":"2026-10-21T16:25:00Z","v":227,"vw":37.395},{"c":37.3226,"h":37.3226,"l":37.3226,"n":5,"o":37.3226,"t":"2026-10-21T16:30:00Z","v":435,"vw":37.3226},{"c":37.295,"h":37.31,"l":37.295,"n":6,"o":37.31,"t":"2026-10-21T16:35:00Z","v":259,"vw":37.3025},{"c":37.39,"h":37.39,"l":37.39,"n":4,"o":37.39,"t":"2026-10-21T16:40:00Z","v":104,"vw":37.39},{"c":37.31,"h":37.385,"l":37.28,"n":51,"o":37.385,"t":"2026-10-21T16:45:00Z","v":1371,"vw":37.305833},{"c":37.3829,"h":37.3829,"l":37.3829,"n":4,"o":37.3829,"t":"2026-10-21T16:55:00Z","v":241,"vw":37.3829},{"c":37.41,"h":37.41,"l":37.34,"n":13,"o":37.34,"t":"2026-10-21T17:00:00Z","v":384,"vw":37.383485},{"c":37.27,"h":37.34,"l":37.27,"n":14,"o":37.34,"t":"2026-10-21T17:05:00Z","v":459,"vw":37.291429},{"c":37.28,"h":37.28,"l":37.28,"n":19,"o":37.28,"t":"2026-10-21T17:10:00Z","v":555,"vw":37.28},{"c":37.175,"h":37.18,"l":37.175,"n":10,"o":37.18,"t":"2026-10-21T17:20:00Z","v":256,"vw":37.1775},{"c":37.26,"h":37.26,"l":37.21,"n":41,"o":37.21,"t":"2026-10-21T17:25:00Z","v":1593,"vw":37.229743},{"c":37.23,"h":37.23,"l":37.21,"n":22,"o":37.21,"t":"2026-10-21T17:40:00Z","v":884,"vw":37.223579},{"c":37.13,"h":37.16,"l":37.13,"n":16,"o":37.16,"t":"2026-10-21T17:45:00Z","v":555,"vw":37.146667},{"c":37.1584,"h":37.1584,"l":37.1584,"n":11,"o":37.1584,"t":"2026-10-21T18:00:00Z","v":286,"vw":37.1584},{"c":37.1334,"h":37.1334,"l":37.1334,"n":3,"o":37.1334,"t":"2026-10-21T18:05:00Z","v":116,"vw":37.1334},{"c":37.205,"h":37.205,"l":37.205,"n":8,"o":37.205,"t":"2026-10-21T18:25:00Z","v":137,"vw":37.205},{"c":37.195,"h":37.195,"l":37.195,"n":5,"o":37.195,"t":"2026-10-21T18:45:00Z","v":108,"vw":37.195},{"c":37.1,"h":37.1,"l":37.1,"n":39,"o":37.1,"t":"2026-10-21T18:50:00Z","v":481,"vw":37.1},{"c":37.03,"h":37.03,"l":37.03,"n":21,"o":37.03,"t":"2026-10-21T18:55:00Z","v":430,"vw":37.03},{"c":36.93,"h":37.035,"l":36.93,"n":81,"o":37.035,"t":"2026-10-21T19:00:00Z","v":6206,"vw":36.981064},{"c":37.02,"h":37.03,"l":37,"n":66,"o":37.01,"t":"2026-10-21T19:05:00Z","v":2994,"vw":37.019914},{"c":37.025,"h":37.025,"l":37.025,"n":4,"o":37.025,"t":"2026-10-21T19:10:00Z","v":112,"vw":37.025},{"c":37.03,"h":37.07,"l":36.99,"n":77,"o":36.99,"t":"2026-10-21T19:15:00Z","v":2583,"vw":37.056309},{"c":37.07,"h":37.07,"l":37.07,"n":6,"o":37.07,"t":"2026-10-21T19:20:00Z","v":119,"vw":37.07},{"c":37.1,"h":37.1,"l":37.08,"n":13,"o":37.08,"t":"2026-10-21T19:25:00Z","v":433,"vw":37.093333},{"c":37.06,"h":37.1,"l":37.06,"n":35,"o":37.1,"t":"2026-10-21T19:30:00Z","v":1349,"vw":37.073},{"c":37.065,"h":37.065,"l":37.065,"n":5,"o":37.065,"t":"2026-10-21T19:35:00Z","v":109,"vw":37.065},{"c":36.995,"h":37.07,"l":36.995,"n":53,"o":37.07,"t":"2026-10-21T19:40:00Z","v":1731,"vw":37.021615},{"c":37.01,"h":37.0101,"l":36.94,"n":17,"o":36.94,"t":"2026-10-21T19:45:00Z","v":404,"vw":36.9867},{"c":36.95,"h":36.98,"l":36.87,"n":76,"o":36.94,"t":"2026-10-21T19:50:00Z","v":3219,"vw":36.909099},{"c":36.94,"h":36.995,"l":36.83,"n":393,"o":36.93,"t":"2026-10-21T19:55:00Z","v":14447,"vw":36.919896},{"c":36.92,"h":37.08,"l":36.92,"n":12,"o":37.08,"t":"2026-10-21T20:00:00Z","v":16008,"vw":36.921039},{"c":36.9,"h":37.26,"l":36.9,"n":33,"o":37.26,"t":"2026-10-22T13:30:00Z","v":2961,"vw":37.064397},{"c":37.535,"h":37.535,"l":37.535,"n":3,"o":37.535,"t":"2026-10-22T13:45:00Z","v":129,"vw":37.535},{"c":37.6,"h":37.6,"l":36.93,"n":5,"o":36.93,"t":"2026-10-22T13:55:00Z","v":1522,"vw":36.97735},{"c":37.6,"h":37.6,"l":37.33,"n":7,"o":37.33,"t":"2026-10-22T14:05:00Z","v":1001,"vw":37.557324},{"c":37.475,"h":37.545,"l":37.475,"n":10,"o":37.545,"t":"2026-10-22T14:10:00Z","v":558,"vw":37.496828},{"c":37.4,"h":37.79,"l":37.4,"n":28,"o":37.69,"t":"2026-10-22T14:20:00Z","v":1952,"vw":37.540712},{"c":37.7,"h":37.7,"l":37.7,"n":4,"o":37.7,"t":"2026-10-22T14:35:00Z","v":158,"vw":37.7},{"c":37.665,"h":37.665,"l":37.665,"n":3,"o":37.665,"t":"2026-10-22T14:50:00Z","v":302,"vw":37.665},{"c":37.62,"h":37.62,"l":37.62,"n":2,"o":37.62,"t":"2026-10-22T15:00:00Z","v":110,"vw":37.62},{"c":37.7484,"h":37.7484,"l":37.7484,"n":4,"o":37.7484,"t":"2026-10-22T15:05:00Z","v":242,"vw":37.7484},{"c":37.625,"h":37.625,"l":37.625,"n":13,"o":37.625,"t":"2026-10-22T15:10:00Z","v":324,"vw":37.625},{"c":37.57,"h":37.64,"l":37.57,"n":39,"o":37.64,"t":"2026-10-22T15:25:00Z","v":682,"vw":37.595696},{"c":37.59,"h":37.64,"l":37.53,"n":32,"o":37.53,"t":"2026-10-22T15:40:00Z","v":1487,"vw":37.595618},{"c":37.61,"h":37.61,"l":37.61,"n":3,"o":37.61,"t":"2026-10-22T15:45:00Z","v":119,"vw":37.61},{"c":37.52,"h":37.53,"l":37.52,"n":59,"o":37.53,"t":"2026-10-22T15:50:00Z","v":1640,"vw":37.5225},{"c":37.4714,"h":37.5999,"l":37.4714,"n":6,"o":37.5999,"t":"2026-10-22T16:00:00Z","v":563,"vw":37.55785},{"c":37.53,"h":37.53,"l":37.53,"n":6,"o":37.53,"t":"2026-10-22T16:05:00Z","v":252,"vw":37.53},{"c":37.505,"h":37.505,"l":37.505,"n":11,"o":37.505,"t":"2026-10-22T16:20:00Z","v":324,"vw":37.505},{"c":37.5739,"h":37.5739,"l":37.505,"n":9,"o":37.505,"t":"2026-10-22T16:25:00Z","v":562,"vw":37.556457},{"c":37.505,"h":37.58,"l":37.505,"n":10,"o":37.58,"t":"2026-10-22T16:30:00Z","v":448,"vw":37.541039},{"c":37.65,"h":37.65,"l":37.45,"n":130,"o":37.45,"t":"2026-10-22T16:35:00Z","v":5239,"vw":37.60367},{"c":37.6,"h":37.65,"l":37.59,"n":17,"o":37.59,"t":"2026-10-22T16:40:00Z","v":910,"vw":37.615176},{"c":37.72,"h":37.72,"l":37.58,"n":14,"o":37.58,"t":"2026-10-22T16:45:00Z","v":428,"vw":37.647961},{"c":37.6937,"h":37.72,"l":37.6937,"n":30,"o":37.72,"t":"2026-10-22T16:50:00Z","v":879,"vw":37.70685},{"c":37.71,"h":37.8,"l":37.71,"n":20,"o":37.8,"t":"2026-10-22T16:55:00Z","v":631,"vw":37.732333},{"c":37.71,"h":37.71,"l":37.65,"n":24,"o":37.71,"t":"2026-10-22T17:00:00Z","v":1421,"vw":37.703476},{"c":37.71,"h":37.71,"l":37.71,"n":14,"o":37.71,"t":"2026-10-22T17:05:00Z","v":494,"vw":37.71},{"c":37.71,"h":37.71,"l":37.71,"n":4,"o":37.71,"t":"2026-10-22T17:10:00Z","v":117,"vw":37.71},{"c":37.7,"h":37.7,"l":37.7,"n":6,"o":37.7,"t":"2026-10-22T17:20:00Z","v":198,"vw":37.7},{"c":37.69,"h":37.69,"l":37.69,"n":1,"o":37.69,"t":"2026-10-22T17:25:00Z","v":100,"vw":37.69},{"c":37.71,"h":37.71,"l":37.71,"n":34,"o":37.71,"t":"2026-10-22T17:35:00Z","v":722,"vw":37.71},{"c":37.758,"h":37.77,"l":37.66,"n":36,"o":37.66,"t":"2026-10-22T17:40:00Z","v":1916,"vw":37.758659},{"c":37.765,"h":37.765,"l":37.73,"n":27,"o":37.73,"t":"2026-10-22T17:45:00Z","v":570,"vw":37.742918},{"c":37.73,"h":37.765,"l":37.73,"n":24,"o":37.765,"t":"2026-10-22T17:50:00Z","v":551,"vw":37.741667},{"c":37.765,"h":37.765,"l":37.765,"n":8,"o":37.765,"t":"2026-10-22T18:00:00Z","v":308,"vw":37.765},{"c":37.755,"h":37.755,"l":37.755,"n":14,"o":37.755,"t":"2026-10-22T18:05:00Z","v":296,"vw":37.755},{"c":37.8,"h":37.8,"l":37.8,"n":35,"o":37.8,"t":"2026-10-22T18:10:00Z","v":1098,"vw":37.8},{"c":37.7446,"h":37.7446,"l":37.7446,"n":5,"o":37.7446,"t":"2026-10-22T18:15:00Z","v":275,"vw":37.7446},{"c":37.88,"h":37.88,"l":37.88,"n":4,"o":37.88,"t":"2026-10-22T18:20:00Z","v":105,"vw":37.88},{"c":37.75,"h":37.785,"l":37.75,"n":18,"o":37.785,"t":"2026-10-22T18:25:00Z","v":592,"vw":37.761667},{"c":37.75,"h":37.755,"l":37.6901,"n":34,"o":37.755,"t":"2026-10-22T18:30:00Z","v":1736,"vw":37.707918},{"c":37.715,"h":37.715,"l":37.715,"n":7,"o":37.715,"t":"2026-10-22T18:40:00Z","v":166,"vw":37.715},{"c":37.78,"h":37.78,"l":37.77,"n":15,"o":37.77,"t":"2026-10-22T18:45:00Z","v":578,"vw":37.775},{"c":37.83,"h":37.84,"l":37.83,"n":11,"o":37.84,"t":"2026-10-22T18:55:00Z","v":554,"vw":37.837778},{"c":37.835,"h":37.85,"l":37.835,"n":62,"o":37.84,"t":"2026-10-22T19:00:00Z","v":2482,"vw":37.845924},{"c":37.93,"h":37.93,"l":37.93,"n":17,"o":37.93,"t":"2026-10-22T19:05:00Z","v":379,"vw":37.93},{"c":37.92,"h":37.93,"l":37.88,"n":71,"o":37.89,"t":"2026-10-22T19:10:00Z","v":1566,"vw":37.9},{"c":37.9632,"h":37.9632,"l":37.905,"n":21,"o":37.905,"t":"2026-10-22T19:15:00Z","v":447,"vw":37.924784},{"c":37.88,"h":37.88,"l":37.88,"n":10,"o":37.88,"t":"2026-10-22T19:20:00Z","v":202,"vw":37.88},{"c":37.82,"h":37.845,"l":37.8,"n":106,"o":37.81,"t":"2026-10-22T19:25:00Z","v":2586,"vw":37.819485},{"c":38,"h":38,"l":37.95,"n":40,"o":37.95,"t":"2026-10-22T19:30:00Z","v":774,"vw":37.975},{"c":38.01,"h":38.01,"l":38,"n":21,"o":38,"t":"2026-10-22T19:35:00Z","v":687,"vw":38.0075},{"c":37.955,"h":37.96,"l":37.95,"n":69,"o":37.96,"t":"2026-10-22T19:40:00Z","v":1723,"vw":37.953516},{"c":37.955,"h":37.99,"l":37.955,"n":72,"o":37.955,"t":"2026-10-22T19:45:00Z","v":1585,"vw":37.969},{"c":37.93,"h":37.93,"l":37.895,"n":71,"o":37.91,"t":"2026-10-22T19:50:00Z","v":1620,"vw":37.910833},{"c":37.79,"h":37.97,"l":37.72,"n":471,"o":37.95,"t":"2026-10-22T19:55:00Z","v":16547,"vw":37.814875},{"c":37.81,"h":37.81,"l":37.81,"n":11,"o":37.81,"t":"2026-10-22T20:00:00Z","v":15931,"vw":37.81}],"history":[{"c":40.68,"h":42.1904,"l":40.63,"n":2242,"o":42.02,"t":"2024-10-21T04:00:00Z","v":58110,"vw":41.060134},{"c":41.47,"h":41.53,"l":40.6,"n":2106,"o":40.6,"t":"2024-10-22T04:00:00Z","v":56544,"vw":41.303145},{"c":41.57,"h":41.87,"l":41.1166,"n":1943,"o":41.28,"t":"2024-10-23T04:00:00Z","v":50462,"vw":41.426728},{"c":41.27,"h":41.98,"l":41.05,"n":1355,"o":41.75,"t":"2024-10-24T04:00:00Z","v":53272,"vw":41.320956},{"c":40.36,"h":42.2,"l":40.16,"n":1627,"o":41.82,"t":"2024-10-25T04:00:00Z","v":45813,"vw":40.686263},{"c":39.66,"h":40.77,"l":39.275,"n":1741,"o":40.5,"t":"2024-10-28T04:00:00Z","v":64547,"vw":39.793454},{"c":39.65,"h":39.88,"l":39.28,"n":2058,"o":39.28,"t":"2024-10-29T04:00:00Z","v":86249,"vw":39.625855},{"c":40.08,"h":40.98,"l":39.76,"n":2336,"o":39.76,"t":"2024-10-30T04:00:00Z","v":57590,"vw":40.322238},{"c":39.56,"h":40.3967,"l":39.56,"n":2152,"o":39.85,"t":"2024-10-31T04:00:00Z","v":59512,"vw":39.867393},{"c":39.49,"h":39.9205,"l":38.99,"n":2057,"o":39.81,"t":"2024-11-01T04:00:00Z","v":50718,"vw":39.424238},{"c":40.25,"h":40.39,"l":39.52,"n":2405,"o":39.52,"t":"2024-11-04T05:00:00Z","v":47614,"vw":40.119551},{"c":41.09,"h":41.18,"l":40.19,"n":2087,"o":40.23,"t":"2024-11-05T05:00:00Z","v":54864,"vw":40.809626},{"c":42.01,"h":42.48,"l":40.96,"n":4249,"o":41.72,"t":"2024-11-06T05:00:00Z","v":112801,"vw":41.825704},{"c":42.22,"h":42.51,"l":41.57,"n":3184,"o":41.82,"t":"2024-11-07T05:00:00Z","v":66071,"vw":42.098461},{"c":42.55,"h":42.9688,"l":42.04,"n":2513,"o":42.04,"t":"2024-11-08T05:00:00Z","v":73051,"vw":42.577157},{"c":42.87,"h":43.21,"l":42.55,"n":2131,"o":42.9,"t":"2024-11-11T05:00:00Z","v":54976,"vw":42.854152},{"c":42.83,"h":43.38,"l":42.62,"n":2371,"o":42.85,"t":"2024-11-12T05:00:00Z","v":79157,"vw":42.855966},{"c":41.43,"h":43.145,"l":41.43,"n":2003,"o":43.02,"t":"2024-11-13T05:00:00Z","v":57912,"vw":41.92353},{"c":40.73,"h":41.7297,"l":40.61,"n":1635,"o":41.42,"t":"2024-11-14T05:00:00Z","v":49062,"vw":41.038942},{"c":40.65,"h":41.25,"l":40.26,"n":1719,"o":40.98,"t":"2024-11-15T05:00:00Z","v":61953,"vw":40.623529},{"c":40.38,"h":40.97,"l":40.22,"n":1724,"o":40.5,"t":"2024-11-18T05:00:00Z","v":44292,"vw":40.531364},{"c":40.51,"h":40.56,"l":40.08,"n":1455,"o":40.16,"t":"2024-11-19T05:00:00Z","v":39454,"vw":40.393738},{"c":40.17,"h":40.29,"l":39.8,"n":1845,"o":40.18,"t":"2024-11-20T05:00:00Z","v":48272,"vw":40.06696},{"c":40.65,"h":40.865,"l":40.19,"n":2249,"o":40.44,"t":"2024-11-21T05:00:00Z","v":54861,"vw":40.56716},{"c":40.65,"h":41.145,"l":40.5191,"n":1893,"o":40.88,"t":"2024-11-22T05:00:00Z","v":48406,"vw":40.774053},{"c":40.93,"h":41.7,"l":40.89,"n":2017,"o":40.95,"t":"2024-11-25T05:00:00Z","v":75462,"vw":41.066307},{"c":42.04,"h":42.36,"l":41,"n":2448,"o":41,"t":"2024-11-26T05:00:00Z","v":68697,"vw":41.879892},{"c":42.21,"h":42.81,"l":42.05,"n":2080,"o":42.05,"t":"2024-11-27T05:00:00Z","v":49736,"vw":42.405463},{"c":42.19,"h":42.82,"l":42.13,"n":1771,"o":42.58,"t":"2024-11-29T05:00:00Z","v":48188,"vw":42.415581},{"c":41.81,"h":42.37,"l":41.44,"n":3063,"o":42.25,"t":"2024-12-02T05:00:00Z","v":84638,"vw":41.780222},{"c":40.79,"h":42.11,"l":40.65,"n":2727,"o":42.11,"t":"2024-12-03T05:00:00Z","v":82291,"vw":40.955894},{"c":40.63,"h":40.93,"l":40.4,"n":1935,"o":40.93,"t":"2024-12-04T05:00:00Z","v":64271,"vw":40.630106},{"c":40.29,"h":40.595,"l":39.78,"n":2228,"o":40.3,"t":"2024-12-05T05:00:00Z","v":71254,"vw":40.198787},{"c":40.21,"h":40.4554,"l":39.8,"n":2045,"o":40.35,"t":"2024-12-06T05:00:00Z","v":61712,"vw":40.110435},{"c":41.55,"h":42.07,"l":40.14,"n":2463,"o":40.26,"t":"2024-12-09T05:00:00Z","v":100451,"vw":41.555402},{"c":40.94,"h":41.29,"l":40.31,"n":2229,"o":41.29,"t":"2024-12-10T05:00:00Z","v":66525,"vw":40.79102},{"c":40.73,"h":41.12,"l":40.27,"n":2216,"o":41.12,"t":"2024-12-11T05:00:00Z","v":84809,"vw":40.697626},{"c":40.74,"h":41.29,"l":40.55,"n":1711,"o":40.91,"t":"2024-12-12T05:00:00Z","v":54087,"vw":40.804385},{"c":40.09,"h":40.58,"l":39.63,"n":2888,"o":40.58,"t":"2024-12-13T05:00:00Z","v":126778,"vw":39.98174},{"c":38.45,"h":39.6408,"l":38.45,"n":2426,"o":39.4,"t":"2024-12-16T05:00:00Z","v":83302,"vw":38.79701},{"c":38.58,"h":38.91,"l":38.25,"n":2007,"o":38.33,"t":"2024-12-17T05:00:00Z","v":76498,"vw":38.513797},{"c":37.29,"h":39.13,"l":37.22,"n":2469,"o":38.49,"t":"2024-12-18T05:00:00Z","v":89430,"vw":38.041476},{"c":36.94,"h":37.935,"l":36.88,"n":2374,"o":37.5,"t":"2024-12-19T05:00:00Z","v":72297,"vw":37.223952},{"c":37.17,"h":37.71,"l":36.52,"n":2601,"o":36.52,"t":"2024-12-20T05:00:00Z","v":226621,"vw":37.095066},{"c":36.97,"h":37.56,"l":36.5355,"n":2076,"o":37.06,"t":"2024-12-23T05:00:00Z","v":57828,"vw":36.855363},{"c":37.17,"h":37.22,"l":36.7529,"n":1004,"o":36.97,"t":"2024-12-24T05:00:00Z","v":24741,"vw":37.035966},{"c":37.45,"h":37.551,"l":36.8791,"n":1363,"o":37.2,"t":"2024-12-26T05:00:00Z","v":47963,"vw":37.309227},{"c":36.57,"h":37.5,"l":36.35,"n":2056,"o":37.14,"t":"2024-12-27T05:00:00Z","v":97249,"vw":36.620376},{"c":36.47,"h":36.5859,"l":35.863,"n":1702,"o":36.57,"t":"2024-12-30T05:00:00Z","v":69145,"vw":36.345943},{"c":37.21,"h":37.59,"l":36.56,"n":1656,"o":36.6,"t":"2024-12-31T05:00:00Z","v":67543,"vw":37.106777},{"c":36.5,"h":37.9069,"l":36.38,"n":1970,"o":37.22,"t":"2025-01-02T05:00:00Z","v":60702,"vw":36.79233},{"c":36.48,"h":36.58,"l":36.3,"n":1722,"o":36.47,"t":"2025-01-03T05:00:00Z","v":47208,"vw":36.43713},{"c":36.33,"h":36.683,"l":36.08,"n":2253,"o":36.5,"t":"2025-01-06T05:00:00Z","v":94974,"vw":36.356338},{"c":36.13,"h":36.65,"l":35.735,"n":2528,"o":36.33,"t":"2025-01-07T05:00:00Z","v":76173,"vw":36.06512},{"c":36.04,"h":36.27,"l":35.695,"n":1627,"o":35.91,"t":"2025-01-08T05:00:00Z","v":49265,"vw":35.995349},{"c":35.13,"h":35.787,"l":34.56,"n":2103,"o":35.48,"t":"2025-01-10T05:00:00Z","v":101076,"vw":35.071457},{"c":36.01,"h":36.07,"l":35,"n":1911,"o":35,"t":"2025-01-13T05:00:00Z","v":76850,"vw":35.651728},{"c":36.92,"h":36.98,"l":36.04,"n":1604,"o":36.05,"t":"2025-01-14T05:00:00Z","v":64837,"vw":36.621299},{"c":37.1,"h":37.88,"l":36.89,"n":2264,"o":37.67,"t":"2025-01-15T05:00:00Z","v":50837,"vw":37.159767},{"c":37.66,"h":37.8,"l":37.11,"n":1830,"o":37.23,"t":"2025-01-16T05:00:00Z","v":56738,"vw":37.484503},{"c":37.27,"h":38.08,"l":37,"n":1834,"o":37.73,"t":"2025-01-17T05:00:00Z","v":62600,"vw":37.414189},{"c":38.39,"h":38.635,"l":37.5911,"n":1813,"o":37.66,"t":"2025-01-21T05:00:00Z","v":72219,"vw":38.053365},{"c":37.68,"h":38.36,"l":37.43,"n":2095,"o":38.25,"t":"2025-01-22T05:00:00Z","v":84146,"vw":37.708307},{"c":38.12,"h":38.18,"l":37.26,"n":2374,"o":37.51,"t":"2025-01-23T05:00:00Z","v":73813,"vw":37.819019},{"c":38.2,"h":38.49,"l":37.74,"n":1133,"o":37.99,"t":"2025-01-24T05:00:00Z","v":39128,"vw":38.189245},{"c":39.47,"h":39.58,"l":38.34,"n":1929,"o":38.34,"t":"2025-01-27T05:00:00Z","v":71499,"vw":39.339125},{"c":39.1,"h":39.5862,"l":38.92,"n":1841,"o":39.33,"t":"2025-01-28T05:00:00Z","v":58537,"vw":39.132232},{"c":38.57,"h":39.36,"l":38.1385,"n":2264,"o":39.1,"t":"2025-01-29T05:00:00Z","v":63119,"vw":38.666208},{"c":39.18,"h":39.56,"l":38.91,"n":1847,"o":39,"t":"2025-01-30T05:00:00Z","v":62549,"vw":39.145596},{"c":39.04,"h":39.32,"l":38.365,"n":2615,"o":38.96,"t":"2025-01-31T05:00:00Z","v":126111,"vw":39.02155},{"c":39.21,"h":39.325,"l":38.31,"n":3528,"o":38.83,"t":"2025-02-03T05:00:00Z","v":115581,"vw":38.956494},{"c":39.72,"h":39.88,"l":38.8,"n":1765,"o":39.06,"t":"2025-02-04T05:00:00Z","v":53084,"vw":39.541877},{"c":39.77,"h":40.0496,"l":39.51,"n":1125,"o":40.03,"t":"2025-02-05T05:00:00Z","v":42082,"vw":39.761669},{"c":39.49,"h":40.117,"l":39.26,"n":1576,"o":39.94,"t":"2025-02-06T05:00:00Z","v":59403,"vw":39.571738},{"c":38.78,"h":39.46,"l":38.44,"n":1333,"o":39.46,"t":"2025-02-07T05:00:00Z","v":48478,"vw":38.725215},{"c":38.5,"h":39.13,"l":38.2916,"n":1115,"o":38.85,"t":"2025-02-10T05:00:00Z","v":35525,"vw":38.561792},{"c":38.95,"h":38.9865,"l":38.39,"n":1076,"o":38.5,"t":"2025-02-11T05:00:00Z","v":32244,"vw":38.800991},{"c":38.31,"h":38.82,"l":38.22,"n":1463,"o":38.45,"t":"2025-02-12T05:00:00Z","v":59715,"vw":38.401704},{"c":39.4,"h":39.425,"l":38.4,"n":1839,"o":38.4,"t":"2025-02-13T05:00:00Z","v":52006,"vw":39.023204},{"c":39.05,"h":39.8833,"l":38.935,"n":1404,"o":39.5,"t":"2025-02-14T05:00:00Z","v":37829,"vw":39.26626},{"c":38.99,"h":39.15,"l":38.7109,"n":1436,"o":38.73,"t":"2025-02-18T05:00:00Z","v":44756,"vw":38.92352},{"c":38.97,"h":39.28,"l":38.535,"n":1148,"o":38.72,"t":"2025-02-19T05:00:00Z","v":48009,"vw":38.946606},{"c":39.19,"h":39.345,"l":38.782,"n":1274,"o":38.93,"t":"2025-02-20T05:00:00Z","v":36899,"vw":39.112521},{"c":38.9,"h":39.686,"l":38.78,"n":1368,"o":39.61,"t":"2025-02-21T05:00:00Z","v":44261,"vw":39.078588},{"c":39.02,"h":39.67,"l":38.9,"n":1280,"o":39,"t":"2025-02-24T05:00:00Z","v":33557,"vw":39.218912},{"c":39.69,"h":40.141,"l":39.31,"n":1754,"o":39.31,"t":"2025-02-25T05:00:00Z","v":49545,"vw":39.797323},{"c":39.58,"h":40.1,"l":39.0944,"n":1894,"o":39.7,"t":"2025-02-26T05:00:00Z","v":91255,"vw":39.509578},{"c":39.91,"h":40.12,"l":39.07,"n":1497,"o":39.07,"t":"2025-02-27T05:00:00Z","v":82300,"vw":39.841093},{"c":39.92,"h":40.11,"l":39.335,"n":2092,"o":39.77,"t":"2025-02-28T05:00:00Z","v":148300,"vw":39.818184},{"c":40.58,"h":40.6,"l":39.8499,"n":2163,"o":39.89,"t":"2025-03-03T05:00:00Z","v":70264,"vw":40.290675},{"c":40.34,"h":40.87,"l":40.07,"n":1872,"o":40.43,"t":"2025-03-04T05:00:00Z","v":74584,"vw":40.501534},{"c":41.17,"h":41.19,"l":40.11,"n":1315,"o":40.11,"t":"2025-03-05T05:00:00Z","v":45295,"vw":40.946816},{"c":41.06,"h":41.41,"l":40.25,"n":1800,"o":40.95,"t":"2025-03-06T05:00:00Z","v":57693,"vw":40.905506},{"c":42.02,"h":42.02,"l":40.9777,"n":2429,"o":41.32,"t":"2025-03-07T05:00:00Z","v":119143,"vw":41.831537},{"c":41.75,"h":42.44,"l":41.54,"n":2333,"o":42,"t":"2025-03-10T04:00:00Z","v":71888,"vw":41.929905},{"c":41.47,"h":42.03,"l":41.2,"n":2305,"o":42,"t":"2025-03-11T04:00:00Z","v":61000,"vw":41.53999},{"c":40.82,"h":41.47,"l":40.35,"n":2298,"o":41.47,"t":"2025-03-12T04:00:00Z","v":52959,"vw":40.84339},{"c":40.72,"h":41.37,"l":40.59,"n":1573,"o":40.86,"t":"2025-03-13T04:00:00Z","v":48450,"vw":40.846753},{"c":41.52,"h":41.58,"l":40.84,"n":2012,"o":40.88,"t":"2025-03-14T04:00:00Z","v":57443,"vw":41.282271},{"c":41.77,"h":41.925,"l":41.52,"n":1729,"o":41.52,"t":"2025-03-17T04:00:00Z","v":41737,"vw":41.74333},{"c":41.65,"h":41.9399,"l":41.19,"n":1667,"o":41.72,"t":"2025-03-18T04:00:00Z","v":57447,"vw":41.573799},{"c":41.82,"h":42.17,"l":41.43,"n":1839,"o":41.5,"t":"2025-03-19T04:00:00Z","v":55875,"vw":41.822417},{"c":41.72,"h":42.135,"l":41.49,"n":2012,"o":41.75,"t":"2025-03-20T04:00:00Z","v":51851,"vw":41.731924},{"c":40.77,"h":41.7,"l":40.7,"n":2295,"o":41.7,"t":"2025-03-21T04:00:00Z","v":229420,"vw":40.908515},{"c":40.42,"h":40.69,"l":40.07,"n":1663,"o":40.44,"t":"2025-03-24T04:00:00Z","v":51948,"vw":40.370994},{"c":39.2,"h":40.405,"l":38.94,"n":2219,"o":40.31,"t":"2025-03-25T04:00:00Z","v":70354,"vw":39.424778},{"c":39.86,"h":40.1299,"l":39.03,"n":1381,"o":39.03,"t":"2025-03-26T04:00:00Z","v":57902,"vw":39.667698},{"c":40.18,"h":40.3509,"l":39.6987,"n":1325,"o":40.07,"t":"2025-03-27T04:00:00Z","v":45723,"vw":40.05438},{"c":40.78,"h":40.88,"l":40.025,"n":1685,"o":40.44,"t":"2025-03-28T04:00:00Z","v":54653,"vw":40.580415},{"c":40.96,"h":41.4092,"l":40.71,"n":1964,"o":40.86,"t":"2025-03-31T04:00:00Z","v":114725,"vw":41.030725},{"c":41.14,"h":41.245,"l":40.63,"n":1518,"o":40.93,"t":"2025-04-01T04:00:00Z","v":42866,"vw":41.027428},{"c":41.08,"h":41.22,"l":40.712,"n":1570,"o":41,"t":"2025-04-02T04:00:00Z","v":42122,"vw":41.010644},{"c":40.75,"h":41.295,"l":40.15,"n":1869,"o":40.71,"t":"2025-04-03T04:00:00Z","v":58553,"vw":40.713643},{"c":39.4,"h":40.7425,"l":39.1477,"n":2343,"o":40.38,"t":"2025-04-04T04:00:00Z","v":92110,"vw":39.641053},{"c":37.51,"h":39.35,"l":36.792,"n":2568,"o":38.65,"t":"2025-04-07T04:00:00Z","v":99430,"vw":37.877965},{"c":36.71,"h":38.77,"l":36.47,"n":2241,"o":38.65,"t":"2025-04-08T04:00:00Z","v":70437,"vw":37.280261},{"c":37.78,"h":39.355,"l":35.71,"n":2388,"o":36.32,"t":"2025-04-09T04:00:00Z","v":105038,"vw":37.701562},{"c":37.14,"h":38.4199,"l":36.11,"n":1893,"o":37.67,"t":"2025-04-10T04:00:00Z","v":70715,"vw":36.965431},{"c":37.27,"h":37.62,"l":36.28,"n":1649,"o":36.96,"t":"2025-04-11T04:00:00Z","v":52854,"vw":37.098137},{"c":37.81,"h":37.92,"l":37.275,"n":1542,"o":37.59,"t":"2025-04-14T04:00:00Z","v":46517,"vw":37.725484},{"c":38.17,"h":38.42,"l":37.75,"n":1742,"o":37.75,"t":"2025-04-15T04:00:00Z","v":42850,"vw":38.137538},{"c":38.13,"h":38.85,"l":37.99,"n":1525,"o":38.27,"t":"2025-04-16T04:00:00Z","v":47679,"vw":38.181461},{"c":38.38,"h":38.7299,"l":38.04,"n":1469,"o":38.04,"t":"2025-04-17T04:00:00Z","v":41378,"vw":38.347576},{"c":38.16,"h":38.54,"l":37.66,"n":1404,"o":38.1,"t":"2025-04-21T04:00:00Z","v":48587,"vw":38.112227},{"c":39.11,"h":39.22,"l":38.26,"n":1795,"o":38.52,"t":"2025-04-22T04:00:00Z","v":60192,"vw":38.94355},{"c":38.55,"h":39.525,"l":38.37,"n":1464,"o":39.35,"t":"2025-04-23T04:00:00Z","v":47951,"vw":38.728397},{"c":38.38,"h":39.055,"l":38.0344,"n":1158,"o":38.41,"t":"2025-04-24T04:00:00Z","v":38180,"vw":38.377297},{"c":38.3,"h":38.4056,"l":37.61,"n":1458,"o":38.15,"t":"2025-04-25T04:00:00Z","v":38094,"vw":38.14007},{"c":38.59,"h":38.62,"l":37.7,"n":1505,"o":38.25,"t":"2025-04-28T04:00:00Z","v":44284,"vw":38.349131},{"c":38.38,"h":39.1599,"l":37.95,"n":1433,"o":37.95,"t":"2025-04-29T04:00:00Z","v":71791,"vw":38.498071},{"c":38.21,"h":38.46,"l":37.76,"n":1619,"o":38.37,"t":"2025-04-30T04:00:00Z","v":58128,"vw":38.207884},{"c":38.5,"h":38.745,"l":37.5,"n":2022,"o":38.03,"t":"2025-05-01T04:00:00Z","v":83326,"vw":38.358202},{"c":39.23,"h":39.39,"l":38.66,"n":1230,"o":38.66,"t":"2025-05-02T04:00:00Z","v":39320,"vw":39.143931},{"c":38.7,"h":39.365,"l":38.68,"n":1331,"o":39.27,"t":"2025-05-05T04:00:00Z","v":45214,"vw":38.844519},{"c":38.66,"h":38.92,"l":38.515,"n":1276,"o":38.67,"t":"2025-05-06T04:00:00Z","v":33217,"vw":38.682794},{"c":38.77,"h":39.2008,"l":38.715,"n":1240,"o":38.87,"t":"2025-05-07T04:00:00Z","v":51532,"vw":38.865824},{"c":39.04,"h":39.45,"l":38.66,"n":1204,"o":39.1,"t":"2025-05-08T04:00:00Z","v":38399,"vw":39.086325},{"c":38.95,"h":39.24,"l":38.6034,"n":1356,"o":39.05,"t":"2025-05-09T04:00:00Z","v":32022,"vw":38.977312},{"c":39.08,"h":39.57,"l":39.065,"n":1284,"o":39.42,"t":"2025-05-12T04:00:00Z","v":35642,"vw":39.183693},{"c":38.77,"h":39.24,"l":38.55,"n":1266,"o":39.24,"t":"2025-05-13T04:00:00Z","v":37760,"vw":38.772151},{"c":38.5,"h":38.81,"l":38.0968,"n":1803,"o":38.6,"t":"2025-05-14T04:00:00Z","v":57457,"vw":38.537339},{"c":39.29,"h":39.64,"l":38.1643,"n":1572,"o":38.55,"t":"2025-05-15T04:00:00Z","v":44225,"vw":39.071285},{"c":39.59,"h":39.675,"l":39.06,"n":1394,"o":39.28,"t":"2025-05-16T04:00:00Z","v":52639,"vw":39.518544},{"c":39.78,"h":39.8599,"l":39.25,"n":1580,"o":39.55,"t":"2025-05-19T04:00:00Z","v":67736,"vw":39.63359},{"c":39.48,"h":39.92,"l":39.373,"n":935,"o":39.71,"t":"2025-05-20T04:00:00Z","v":21944,"vw":39.535919},{"c":38.36,"h":39.26,"l":38.285,"n":1309,"o":39.25,"t":"2025-05-21T04:00:00Z","v":37423,"vw":38.565654},{"c":37.91,"h":38.3,"l":37.8672,"n":1271,"o":38.19,"t":"2025-05-22T04:00:00Z","v":41461,"vw":38.010928},{"c":37.99,"h":38.96,"l":37.605,"n":1813,"o":37.8,"t":"2025-05-23T04:00:00Z","v":44647,"vw":37.918179},{"c":39.06,"h":39.1737,"l":38.115,"n":1198,"o":38.31,"t":"2025-05-27T04:00:00Z","v":50677,"vw":38.903462},{"c":38.82,"h":39.33,"l":38.14,"n":1047,"o":39,"t":"2025-05-28T04:00:00Z","v":33803,"vw":38.729127},{"c":39.44,"h":39.49,"l":38.82,"n":1859,"o":38.82,"t":"2025-05-29T04:00:00Z","v":41985,"vw":39.325372},{"c":39.71,"h":39.94,"l":39.365,"n":1285,"o":39.44,"t":"2025-05-30T04:00:00Z","v":65106,"vw":39.702052},{"c":40.14,"h":40.23,"l":39.085,"n":2097,"o":39.68,"t":"2025-06-02T04:00:00Z","v":74529,"vw":39.967607},{"c":40.72,"h":41,"l":39.8707,"n":1304,"o":40.37,"t":"2025-06-03T04:00:00Z","v":53159,"vw":40.643525},{"c":40.46,"h":40.75,"l":40.1463,"n":1461,"o":40.73,"t":"2025-06-04T04:00:00Z","v":50366,"vw":40.452705},{"c":39.93,"h":40.44,"l":39.8588,"n":1645,"o":40.44,"t":"2025-06-05T04:00:00Z","v":42639,"vw":39.995559},{"c":40.26,"h":40.56,"l":39.9462,"n":1287,"o":40.31,"t":"2025-06-06T04:00:00Z","v":45726,"vw":40.170113},{"c":40.53,"h":40.725,"l":40,"n":1201,"o":40.37,"t":"2025-06-09T04:00:00Z","v":38653,"vw":40.439432},{"c":40.91,"h":41,"l":40.5,"n":1115,"o":40.58,"t":"2025-06-10T04:00:00Z","v":37732,"vw":40.844291},{"c":40.18,"h":41.15,"l":40.0001,"n":1520,"o":41.15,"t":"2025-06-11T04:00:00Z","v":49003,"vw":40.375502},{"c":41.17,"h":41.2599,"l":40.1761,"n":2244,"o":40.21,"t":"2025-06-12T04:00:00Z","v":81440,"vw":40.75298},{"c":40.86,"h":40.92,"l":40.3793,"n":1775,"o":40.91,"t":"2025-06-13T04:00:00Z","v":51155,"vw":40.750134},{"c":40.89,"h":41.31,"l":40.41,"n":1653,"o":41.17,"t":"2025-06-16T04:00:00Z","v":62477,"vw":40.927373},{"c":41.16,"h":41.46,"l":40.725,"n":1877,"o":40.9,"t":"2025-06-17T04:00:00Z","v":56990,"vw":41.150073},{"c":41.21,"h":41.49,"l":40.865,"n":2002,"o":41,"t":"2025-06-18T04:00:00Z","v":64060,"vw":41.186727},{"c":41.51,"h":41.95,"l":41.1596,"n":2278,"o":41.47,"t":"2025-06-20T04:00:00Z","v":168395,"vw":41.590952},{"c":41,"h":41.2707,"l":40.165,"n":1971,"o":40.78,"t":"2025-06-23T04:00:00Z","v":74291,"vw":40.829535},{"c":40.78,"h":41.19,"l":40.5482,"n":1537,"o":40.99,"t":"2025-06-24T04:00:00Z","v":67554,"vw":40.886336},{"c":39.8,"h":40.7,"l":39.6001,"n":2048,"o":40.64,"t":"2025-06-25T04:00:00Z","v":71403,"vw":39.956803},{"c":40.11,"h":40.2,"l":39.555,"n":1947,"o":39.89,"t":"2025-06-26T04:00:00Z","v":75141,"vw":39.900898},{"c":39.97,"h":40.72,"l":39.64,"n":2067,"o":40.28,"t":"2025-06-27T04:00:00Z","v":129409,"vw":40.06028},{"c":39.97,"h":40.1162,"l":39.395,"n":2247,"o":39.96,"t":"2025-06-30T04:00:00Z","v":67334,"vw":39.834416},{"c":40.53,"h":40.9,"l":39.9,"n":1962,"o":40.01,"t":"2025-07-01T04:00:00Z","v":80715,"vw":40.463277},{"c":41.23,"h":41.2999,"l":40.345,"n":1717,"o":40.64,"t":"2025-07-02T04:00:00Z","v":62947,"vw":40.970964},{"c":41.29,"h":41.4999,"l":40.8101,"n":1044,"o":41.16,"t":"2025-07-03T04:00:00Z","v":34913,"vw":41.243704},{"c":40.91,"h":41.6,"l":40.65,"n":2149,"o":41.2,"t":"2025-07-07T04:00:00Z","v":65318,"vw":41.039094},{"c":40.84,"h":41.3,"l":40.7,"n":1916,"o":41,"t":"2025-07-08T04:00:00Z","v":56702,"vw":40.927065},{"c":40.91,"h":41.12,"l":40.42,"n":1202,"o":41.07,"t":"2025-07-09T04:00:00Z","v":43984,"vw":40.834011},{"c":41.06,"h":41.48,"l":40.87,"n":1563,"o":41,"t":"2025-07-10T04:00:00Z","v":51477,"vw":41.156733},{"c":40.83,"h":41.06,"l":40.3,"n":1573,"o":40.76,"t":"2025-07-11T04:00:00Z","v":49439,"vw":40.784902},{"c":41.56,"h":41.6308,"l":40.65,"n":2022,"o":40.65,"t":"2025-07-14T04:00:00Z","v":50989,"vw":41.401555},{"c":40.84,"h":41.69,"l":40.82,"n":1673,"o":41.56,"t":"2025-07-15T04:00:00Z","v":60607,"vw":41.053381},{"c":41.25,"h":41.56,"l":40.63,"n":2020,"o":40.96,"t":"2025-07-16T04:00:00Z","v":69951,"vw":41.24534},{"c":40.69,"h":41.4742,"l":40.55,"n":2372,"o":41.1,"t":"2025-07-17T04:00:00Z","v":77991,"vw":40.750381},{"c":40.53,"h":40.845,"l":40.2438,"n":1738,"o":40.79,"t":"2025-07-18T04:00:00Z","v":49231,"vw":40.540114},{"c":40.86,"h":41.14,"l":40.63,"n":1482,"o":40.63,"t":"2025-07-21T04:00:00Z","v":72799,"vw":40.889711},{"c":41.33,"h":41.62,"l":40.97,"n":1809,"o":40.97,"t":"2025-07-22T04:00:00Z","v":64363,"vw":41.384398},{"c":41.84,"h":41.875,"l":41.06,"n":1352,"o":41.41,"t":"2025-07-23T04:00:00Z","v":52822,"vw":41.608374},{"c":41.65,"h":41.9,"l":41.5,"n":1530,"o":41.57,"t":"2025-07-24T04:00:00Z","v":46156,"vw":41.72976},{"c":41.2,"h":41.99,"l":41.0501,"n":1416,"o":41.99,"t":"2025-07-25T04:00:00Z","v":51645,"vw":41.316336},{"c":40.94,"h":41.482,"l":40.8501,"n":1633,"o":41.22,"t":"2025-07-28T04:00:00Z","v":54979,"vw":41.06445},{"c":40.18,"h":41.065,"l":39.62,"n":1825,"o":40.95,"t":"2025-07-29T04:00:00Z","v":82780,"vw":40.243074},{"c":38.74,"h":40.2721,"l":38.49,"n":2240,"o":40.19,"t":"2025-07-30T04:00:00Z","v":88491,"vw":39.156782},{"c":38.79,"h":39.07,"l":38.47,"n":2157,"o":38.74,"t":"2025-07-31T04:00:00Z","v":93000,"vw":38.787234},{"c":38.6,"h":39.08,"l":38.5,"n":2428,"o":39,"t":"2025-08-01T04:00:00Z","v":68343,"vw":38.686761},{"c":39.22,"h":39.32,"l":38.4,"n":1753,"o":38.59,"t":"2025-08-04T04:00:00Z","v":71021,"vw":39.006164},{"c":39.36,"h":39.51,"l":38.9501,"n":1489,"o":39.17,"t":"2025-08-05T04:00:00Z","v":54458,"vw":39.311948},{"c":38.01,"h":39.4742,"l":37.68,"n":2561,"o":39.35,"t":"2025-08-06T04:00:00Z","v":123906,"vw":38.111965},{"c":38.03,"h":38.46,"l":37.69,"n":2238,"o":38.11,"t":"2025-08-07T04:00:00Z","v":72456,"vw":38.119482},{"c":38.71,"h":38.74,"l":38,"n":1697,"o":38.16,"t":"2025-08-08T04:00:00Z","v":63683,"vw":38.557505},{"c":38.53,"h":39.04,"l":38.5,"n":1748,"o":38.78,"t":"2025-08-11T04:00:00Z","v":65918,"vw":38.671185},{"c":39.65,"h":39.65,"l":38.555,"n":2002,"o":38.67,"t":"2025-08-12T04:00:00Z","v":70895,"vw":39.356712},{"c":39.51,"h":39.71,"l":39.29,"n":1846,"o":39.59,"t":"2025-08-13T04:00:00Z","v":64785,"vw":39.526436},{"c":38.4,"h":39.4345,"l":38.27,"n":1891,"o":39.4,"t":"2025-08-14T04:00:00Z","v":68926,"vw":38.590416},{"c":38.43,"h":38.5,"l":38.01,"n":2274,"o":38.44,"t":"2025-08-15T04:00:00Z","v":77641,"vw":38.368403},{"c":38.54,"h":38.81,"l":38.28,"n":1859,"o":38.6,"t":"2025-08-18T04:00:00Z","v":62268,"vw":38.514041},{"c":39.41,"h":39.42,"l":38.77,"n":1633,"o":38.77,"t":"2025-08-19T04:00:00Z","v":60064,"vw":39.230318},{"c":39.6,"h":39.8,"l":39.26,"n":1336,"o":39.5,"t":"2025-08-20T04:00:00Z","v":55021,"vw":39.579958},{"c":39.44,"h":39.68,"l":39.25,"n":1900,"o":39.38,"t":"2025-08-21T04:00:00Z","v":66363,"vw":39.468791},{"c":40.26,"h":40.52,"l":39.26,"n":3031,"o":39.54,"t":"2025-08-22T04:00:00Z","v":103842,"vw":40.157654},{"c":40.36,"h":40.38,"l":39.89,"n":1863,"o":40.11,"t":"2025-08-25T04:00:00Z","v":46861,"vw":40.282271},{"c":40.39,"h":40.52,"l":40.16,"n":1753,"o":40.37,"t":"2025-08-26T04:00:00Z","v":47411,"vw":40.387755},{"c":40.79,"h":41.13,"l":40.465,"n":2007,"o":40.47,"t":"2025-08-27T04:00:00Z","v":67050,"vw":40.826629},{"c":40.21,"h":41.04,"l":40.06,"n":1694,"o":40.85,"t":"2025-08-28T04:00:00Z","v":47104,"vw":40.273802},{"c":40.59,"h":40.6,"l":40.205,"n":1530,"o":40.35,"t":"2025-08-29T04:00:00Z","v":45782,"vw":40.472175},{"c":40.67,"h":40.77,"l":40.4398,"n":2639,"o":40.45,"t":"2025-09-02T04:00:00Z","v":64220,"vw":40.626153},{"c":40.52,"h":40.8192,"l":40.135,"n":1500,"o":40.37,"t":"2025-09-03T04:00:00Z","v":45490,"vw":40.523628},{"c":40.95,"h":41,"l":40.45,"n":1900,"o":40.75,"t":"2025-09-04T04:00:00Z","v":38250,"vw":40.883683},{"c":41.36,"h":41.44,"l":40.75,"n":2455,"o":41.13,"t":"2025-09-05T04:00:00Z","v":110437,"vw":41.250885},{"c":40.91,"h":41.06,"l":40.6141,"n":2212,"o":41,"t":"2025-09-08T04:00:00Z","v":63077,"vw":40.893048},{"c":41.12,"h":41.1527,"l":40.59,"n":1727,"o":40.89,"t":"2025-09-09T04:00:00Z","v":47474,"vw":41.016372},{"c":41.03,"h":41.2,"l":40.6649,"n":1603,"o":41.06,"t":"2025-09-10T04:00:00Z","v":51433,"vw":40.9818},{"c":42,"h":42.08,"l":41.0617,"n":2113,"o":41.18,"t":"2025-09-11T04:00:00Z","v":60607,"vw":41.73572},{"c":41.47,"h":42,"l":41.3201,"n":1939,"o":42,"t":"2025-09-12T04:00:00Z","v":59798,"vw":41.582714},{"c":41.96,"h":42.02,"l":41.6145,"n":1558,"o":42,"t":"2025-09-15T04:00:00Z","v":69735,"vw":41.871238},{"c":41.01,"h":42.1,"l":40.875,"n":1885,"o":42,"t":"2025-09-16T04:00:00Z","v":68283,"vw":41.351518},{"c":41.62,"h":42.46,"l":41.01,"n":1964,"o":41.01,"t":"2025-09-17T04:00:00Z","v":80745,"vw":41.699249},{"c":42.04,"h":42.2608,"l":41.52,"n":2090,"o":41.58,"t":"2025-09-18T04:00:00Z","v":80490,"vw":41.980316},{"c":41.35,"h":42.2585,"l":41.24,"n":2226,"o":41.97,"t":"2025-09-19T04:00:00Z","v":196645,"vw":41.527158},{"c":39.06,"h":41,"l":38.85,"n":3174,"o":40.64,"t":"2025-09-22T04:00:00Z","v":130581,"vw":39.391402},{"c":39.48,"h":39.79,"l":38.78,"n":2521,"o":38.93,"t":"2025-09-23T04:00:00Z","v":122134,"vw":39.306944},{"c":38.82,"h":39.55,"l":38.77,"n":1662,"o":39.47,"t":"2025-09-24T04:00:00Z","v":55826,"vw":39.020631},{"c":39,"h":39.1784,"l":38.6,"n":1919,"o":38.8,"t":"2025-09-25T04:00:00Z","v":64425,"vw":38.899128},{"c":39.09,"h":39.36,"l":38.81,"n":2031,"o":39.18,"t":"2025-09-26T04:00:00Z","v":61846,"vw":39.028509},{"c":38.61,"h":39.18,"l":38.44,"n":1849,"o":38.8,"t":"2025-09-29T04:00:00Z","v":67984,"vw":38.700442},{"c":39.17,"h":39.21,"l":38.5755,"n":1889,"o":38.66,"t":"2025-09-30T04:00:00Z","v":61694,"vw":38.944436},{"c":39,"h":39.3278,"l":38.6896,"n":2474,"o":39.23,"t":"2025-10-01T04:00:00Z","v":44951,"vw":38.988075},{"c":38.62,"h":39.02,"l":38.35,"n":1928,"o":38.8,"t":"2025-10-02T04:00:00Z","v":58775,"vw":38.592855},{"c":38.48,"h":39.08,"l":38.4,"n":1686,"o":38.62,"t":"2025-10-03T04:00:00Z","v":54717,"vw":38.590259},{"c":37.17,"h":38.5,"l":37.115,"n":2874,"o":38.34,"t":"2025-10-06T04:00:00Z","v":103991,"vw":37.527984},{"c":37.25,"h":37.56,"l":36.79,"n":2985,"o":37.1,"t":"2025-10-07T04:00:00Z","v":96982,"vw":37.172799},{"c":36.81,"h":37.4199,"l":36.72,"n":2341,"o":37.12,"t":"2025-10-08T04:00:00Z","v":84664,"vw":36.859714},{"c":36.28,"h":36.93,"l":36.22,"n":2143,"o":36.93,"t":"2025-10-09T04:00:00Z","v":80685,"vw":36.447305},{"c":36.15,"h":36.6257,"l":35.865,"n":2498,"o":36.32,"t":"2025-10-10T04:00:00Z","v":75881,"vw":36.161331},{"c":35.33,"h":36.345,"l":35.26,"n":2967,"o":36.2,"t":"2025-10-13T04:00:00Z","v":116129,"vw":35.506121},{"c":35.93,"h":35.93,"l":35.37,"n":2902,"o":35.37,"t":"2025-10-14T04:00:00Z","v":96916,"vw":35.748897},{"c":36.09,"h":36.57,"l":35.75,"n":2277,"o":35.9,"t":"2025-10-15T04:00:00Z","v":77909,"vw":36.113623},{"c":35.94,"h":36.3183,"l":35.66,"n":2853,"o":36.02,"t":"2025-10-16T04:00:00Z","v":84965,"vw":35.968679},{"c":36.04,"h":36.59,"l":35.83,"n":2453,"o":35.95,"t":"2025-10-17T04:00:00Z","v":94753,"vw":36.071807},{"c":36.43,"h":36.5799,"l":36,"n":1873,"o":36.12,"t":"2025-10-20T04:00:00Z","v":57237,"vw":36.253703},{"c":36.51,"h":36.99,"l":36.3,"n":2053,"o":36.57,"t":"2025-10-21T04:00:00Z","v":68140,"vw":36.537381},{"c":36.6,"h":37.04,"l":36.51,"n":2704,"o":36.71,"t":"2025-10-22T04:00:00Z","v":61689,"vw":36.694018},{"c":36.11,"h":37.16,"l":36.04,"n":1861,"o":36.86,"t":"2025-10-23T04:00:00Z","v":56641,"vw":36.219137},{"c":36.41,"h":36.9199,"l":36.05,"n":1532,"o":36.26,"t":"2025-10-24T04:00:00Z","v":42992,"vw":36.314571},{"c":36.45,"h":36.63,"l":35.9001,"n":2841,"o":36.31,"t":"2025-10-27T04:00:00Z","v":81457,"vw":36.359867},{"c":37.2,"h":37.535,"l":35.69,"n":2363,"o":36.16,"t":"2025-10-28T04:00:00Z","v":90125,"vw":36.847215},{"c":36.41,"h":37.15,"l":36.19,"n":2180,"o":36.92,"t":"2025-10-29T04:00:00Z","v":106393,"vw":36.682849},{"c":37.6,"h":37.65,"l":36.32,"n":2735,"o":36.41,"t":"2025-10-30T04:00:00Z","v":93420,"vw":37.300625},{"c":38.22,"h":38.2783,"l":37.24,"n":2375,"o":38.1,"t":"2025-10-31T04:00:00Z","v":94052,"vw":38.012433},{"c":38.22,"h":38.5699,"l":37.2,"n":2782,"o":37.9,"t":"2025-11-03T05:00:00Z","v":82670,"vw":38.172086},{"c":38.61,"h":38.68,"l":37.8102,"n":1873,"o":38.4,"t":"2025-11-04T05:00:00Z","v":77000,"vw":38.445997},{"c":38.97,"h":39,"l":38.2053,"n":1850,"o":38.67,"t":"2025-11-05T05:00:00Z","v":62608,"vw":38.8201},{"c":37.78,"h":38.77,"l":37.7043,"n":2978,"o":38.68,"t":"2025-11-06T05:00:00Z","v":97860,"vw":38.020587},{"c":38.87,"h":38.87,"l":37.51,"n":2688,"o":37.99,"t":"2025-11-07T05:00:00Z","v":86652,"vw":38.598584},{"c":39.05,"h":39.22,"l":38.36,"n":2081,"o":38.8,"t":"2025-11-10T05:00:00Z","v":86648,"vw":38.8924},{"c":39.54,"h":39.6,"l":38.79,"n":1818,"o":39.2,"t":"2025-11-11T05:00:00Z","v":63334,"vw":39.305318},{"c":39.44,"h":39.8,"l":38.78,"n":2970,"o":39.2,"t":"2025-11-12T05:00:00Z","v":105448,"vw":39.394442},{"c":39.55,"h":39.6194,"l":39,"n":2346,"o":39.33,"t":"2025-11-13T05:00:00Z","v":92975,"vw":39.430803},{"c":39.57,"h":39.75,"l":38.6,"n":2444,"o":39.75,"t":"2025-11-14T05:00:00Z","v":74253,"vw":39.339625},{"c":39.84,"h":40.16,"l":39.5701,"n":2306,"o":39.64,"t":"2025-11-17T05:00:00Z","v":98774,"vw":39.78985},{"c":39.86,"h":39.95,"l":39.4,"n":2692,"o":39.89,"t":"2025-11-18T05:00:00Z","v":69944,"vw":39.74296},{"c":39.24,"h":39.7913,"l":39.1201,"n":2151,"o":39.68,"t":"2025-11-19T05:00:00Z","v":63211,"vw":39.32024},{"c":39.67,"h":39.715,"l":39.1601,"n":2442,"o":39.46,"t":"2025-11-20T05:00:00Z","v":73197,"vw":39.488312},{"c":40.49,"h":40.63,"l":39.67,"n":2283,"o":39.87,"t":"2025-11-21T05:00:00Z","v":91844,"vw":40.274444},{"c":40.17,"h":40.53,"l":39.91,"n":3511,"o":40.32,"t":"2025-11-24T05:00:00Z","v":465149,"vw":40.170063},{"c":40.99,"h":41.365,"l":40.235,"n":3660,"o":40.52,"t":"2025-11-25T05:00:00Z","v":167008,"vw":41.024839},{"c":41.07,"h":41.68,"l":40.55,"n":2805,"o":40.72,"t":"2025-11-26T05:00:00Z","v":144930,"vw":41.111539},{"c":40.65,"h":41.14,"l":40.5001,"n":1498,"o":40.91,"t":"2025-11-28T05:00:00Z","v":38702,"vw":40.696631},{"c":40.95,"h":41.2,"l":40.47,"n":2389,"o":40.52,"t":"2025-12-01T05:00:00Z","v":89726,"vw":40.890457},{"c":40.57,"h":40.93,"l":40.28,"n":1912,"o":40.93,"t":"2025-12-02T05:00:00Z","v":62325,"vw":40.617226},{"c":40.61,"h":41.19,"l":40.34,"n":1796,"o":40.83,"t":"2025-12-03T05:00:00Z","v":50386,"vw":40.661485},{"c":40.02,"h":40.8006,"l":39.9701,"n":2671,"o":40.33,"t":"2025-12-04T05:00:00Z","v":74439,"vw":40.29491},{"c":39.84,"h":40.215,"l":39.44,"n":1975,"o":39.88,"t":"2025-12-05T05:00:00Z","v":59092,"vw":39.814574},{"c":40.52,"h":40.94,"l":39.71,"n":2344,"o":40,"t":"2025-12-08T05:00:00Z","v":98321,"vw":40.438594},{"c":41.3,"h":41.41,"l":40.62,"n":2525,"o":40.81,"t":"2025-12-09T05:00:00Z","v":78269,"vw":41.161699},{"c":42.03,"h":42.19,"l":41,"n":2699,"o":41.05,"t":"2025-12-10T05:00:00Z","v":140068,"vw":41.898129},{"c":42.2,"h":42.5,"l":41.71,"n":2564,"o":42.28,"t":"2025-12-11T05:00:00Z","v":83203,"vw":42.215817},{"c":42.29,"h":43,"l":42.05,"n":2484,"o":42.31,"t":"2025-12-12T05:00:00Z","v":84037,"vw":42.366187},{"c":42.22,"h":42.83,"l":42,"n":2649,"o":42.4,"t":"2025-12-15T05:00:00Z","v":93054,"vw":42.317508},{"c":41.76,"h":42.535,"l":41.18,"n":2697,"o":42.22,"t":"2025-12-16T05:00:00Z","v":93067,"vw":41.697446},{"c":42.58,"h":42.59,"l":41.664,"n":2610,"o":41.71,"t":"2025-12-17T05:00:00Z","v":80292,"vw":42.383288},{"c":42.28,"h":42.9699,"l":42.14,"n":2578,"o":42.58,"t":"2025-12-18T05:00:00Z","v":74481,"vw":42.378592},{"c":41.41,"h":42.18,"l":41.2,"n":2562,"o":42.18,"t":"2025-12-19T05:00:00Z","v":178922,"vw":41.513792},{"c":39.74,"h":41.0999,"l":39.44,"n":2882,"o":40.37,"t":"2025-12-22T05:00:00Z","v":126568,"vw":39.861395},{"c":39.27,"h":40,"l":39.11,"n":1634,"o":39.8,"t":"2025-12-23T05:00:00Z","v":70138,"vw":39.45079},{"c":39.65,"h":39.65,"l":39.14,"n":1269,"o":39.47,"t":"2025-12-24T05:00:00Z","v":36526,"vw":39.512326},{"c":39.33,"h":39.64,"l":39.01,"n":1994,"o":39.64,"t":"2025-12-26T05:00:00Z","v":60256,"vw":39.316549},{"c":39.3,"h":39.5553,"l":38.97,"n":2135,"o":39.25,"t":"2025-12-29T05:00:00Z","v":118699,"vw":39.235617},{"c":39.52,"h":39.7,"l":39.05,"n":1804,"o":39.35,"t":"2025-12-30T05:00:00Z","v":84915,"vw":39.384856},{"c":39.21,"h":39.77,"l":38.91,"n":3119,"o":39.5,"t":"2025-12-31T05:00:00Z","v":212798,"vw":39.327478},{"c":39.26,"h":39.32,"l":38.55,"n":2028,"o":39.25,"t":"2026-01-02T05:00:00Z","v":63968,"vw":39.051698},{"c":39.5,"h":39.73,"l":38.77,"n":2171,"o":38.98,"t":"2026-01-05T05:00:00Z","v":68677,"vw":39.356709},{"c":39.74,"h":39.98,"l":39.27,"n":1688,"o":39.27,"t":"2026-01-06T05:00:00Z","v":50518,"vw":39.700769},{"c":40.02,"h":40.3473,"l":39.7,"n":1430,"o":39.8,"t":"2026-01-07T05:00:00Z","v":39913,"vw":40.010671},{"c":40.02,"h":40.5,"l":39.74,"n":1462,"o":39.74,"t":"2026-01-08T05:00:00Z","v":46202,"vw":40.063654},{"c":39.49,"h":40.22,"l":39.34,"n":1595,"o":39.89,"t":"2026-01-09T05:00:00Z","v":54215,"vw":39.737538},{"c":39.78,"h":40.01,"l":39.5,"n":1916,"o":39.61,"t":"2026-01-12T05:00:00Z","v":83580,"vw":39.790657},{"c":39.59,"h":39.895,"l":39.32,"n":1731,"o":39.78,"t":"2026-01-13T05:00:00Z","v":53823,"vw":39.60524},{"c":39.8,"h":39.892,"l":39.15,"n":1846,"o":39.53,"t":"2026-01-14T05:00:00Z","v":53134,"vw":39.594581},{"c":40.04,"h":40.5,"l":39.47,"n":2039,"o":39.47,"t":"2026-01-15T05:00:00Z","v":65857,"vw":40.11249},{"c":40.32,"h":40.575,"l":39.4821,"n":1678,"o":39.89,"t":"2026-01-16T05:00:00Z","v":62117,"vw":40.09762},{"c":40,"h":40.3,"l":39.5278,"n":2144,"o":40.04,"t":"2026-01-20T05:00:00Z","v":84322,"vw":39.983548},{"c":39.64,"h":40.4,"l":39.16,"n":1767,"o":39.98,"t":"2026-01-21T05:00:00Z","v":56532,"vw":39.667675},{"c":39.37,"h":40.0899,"l":39.26,"n":1687,"o":39.67,"t":"2026-01-22T05:00:00Z","v":38628,"vw":39.548503},{"c":38.99,"h":39.685,"l":38.76,"n":1893,"o":39.3,"t":"2026-01-23T05:00:00Z","v":46707,"vw":38.938615},{"c":38.86,"h":39.5213,"l":38.42,"n":2268,"o":39.1,"t":"2026-01-26T05:00:00Z","v":77111,"vw":38.735921},{"c":39.04,"h":39.09,"l":38.7162,"n":1573,"o":38.78,"t":"2026-01-27T05:00:00Z","v":39558,"vw":38.92356},{"c":38.2,"h":39.16,"l":38.11,"n":1996,"o":39.08,"t":"2026-01-28T05:00:00Z","v":51237,"vw":38.417799},{"c":38.99,"h":39.165,"l":38.32,"n":1859,"o":38.32,"t":"2026-01-29T05:00:00Z","v":55719,"vw":38.879886},{"c":39.73,"h":39.8,"l":38.84,"n":1805,"o":39,"t":"2026-01-30T05:00:00Z","v":89914,"vw":39.509794},{"c":40.1,"h":40.24,"l":39.575,"n":2198,"o":39.75,"t":"2026-02-02T05:00:00Z","v":61167,"vw":40.047544},{"c":40.33,"h":40.54,"l":39.71,"n":2778,"o":40.02,"t":"2026-02-03T05:00:00Z","v":79843,"vw":40.15096},{"c":41.2,"h":41.74,"l":40.54,"n":2978,"o":40.63,"t":"2026-02-04T05:00:00Z","v":121737,"vw":41.271419},{"c":42.7,"h":42.7,"l":41.4,"n":3158,"o":41.58,"t":"2026-02-05T05:00:00Z","v":125042,"vw":42.246597},{"c":42.1,"h":43.1,"l":41.8802,"n":1842,"o":42.51,"t":"2026-02-06T05:00:00Z","v":83363,"vw":42.287478},{"c":42.45,"h":42.46,"l":41.6,"n":1418,"o":42.16,"t":"2026-02-09T05:00:00Z","v":60606,"vw":42.2882},{"c":42.43,"h":42.86,"l":42.225,"n":2156,"o":42.66,"t":"2026-02-10T05:00:00Z","v":64360,"vw":42.49801},{"c":43.03,"h":43.1,"l":42.26,"n":1613,"o":42.49,"t":"2026-02-11T05:00:00Z","v":51996,"vw":42.802445},{"c":42.88,"h":43.73,"l":42.86,"n":1921,"o":43.29,"t":"2026-02-12T05:00:00Z","v":71939,"vw":43.159035},{"c":43.2,"h":43.39,"l":42.5,"n":1390,"o":43.19,"t":"2026-02-13T05:00:00Z","v":51436,"vw":43.104871},{"c":43.89,"h":44.1407,"l":43.02,"n":2018,"o":43.55,"t":"2026-02-17T05:00:00Z","v":56096,"vw":43.730874},{"c":42.55,"h":44.01,"l":42.46,"n":2185,"o":43.68,"t":"2026-02-18T05:00:00Z","v":55203,"vw":42.695685},{"c":42.87,"h":43.28,"l":42.42,"n":2079,"o":42.63,"t":"2026-02-19T05:00:00Z","v":40577,"vw":42.817993},{"c":43.14,"h":43.38,"l":42.44,"n":1398,"o":43,"t":"2026-02-20T05:00:00Z","v":42239,"vw":42.984784},{"c":43.52,"h":43.645,"l":42.97,"n":1648,"o":43.25,"t":"2026-02-23T05:00:00Z","v":41150,"vw":43.415645},{"c":43.56,"h":43.86,"l":43.16,"n":1808,"o":43.69,"t":"2026-02-24T05:00:00Z","v":55632,"vw":43.51661},{"c":44.09,"h":44.2,"l":42.9101,"n":1565,"o":43.56,"t":"2026-02-25T05:00:00Z","v":61105,"vw":43.923448},{"c":44.19,"h":44.7,"l":43.84,"n":2293,"o":44.17,"t":"2026-02-26T05:00:00Z","v":87701,"vw":44.197875},{"c":43.62,"h":44.63,"l":43.161,"n":1704,"o":44.09,"t":"2026-02-27T05:00:00Z","v":92526,"vw":43.752242},{"c":44.1,"h":44.16,"l":43.03,"n":1455,"o":43.39,"t":"2026-03-02T05:00:00Z","v":53017,"vw":43.965994},{"c":43.77,"h":43.94,"l":42.97,"n":1394,"o":43.73,"t":"2026-03-03T05:00:00Z","v":54731,"vw":43.587378},{"c":43.75,"h":43.99,"l":43.16,"n":1447,"o":43.99,"t":"2026-03-04T05:00:00Z","v":57331,"vw":43.638757},{"c":42.99,"h":43.7019,"l":42.57,"n":1496,"o":43.32,"t":"2026-03-05T05:00:00Z","v":59303,"vw":43.065633},{"c":43.21,"h":43.26,"l":41.96,"n":2032,"o":42.87,"t":"2026-03-06T05:00:00Z","v":56499,"vw":42.948073},{"c":43.22,"h":43.975,"l":42.49,"n":1964,"o":42.74,"t":"2026-03-09T04:00:00Z","v":77864,"vw":43.262004},{"c":43.13,"h":43.6747,"l":42.87,"n":1468,"o":42.93,"t":"2026-03-10T04:00:00Z","v":39337,"vw":43.129197},{"c":42.84,"h":43.5,"l":42.48,"n":1210,"o":42.78,"t":"2026-03-11T04:00:00Z","v":29332,"vw":42.782036},{"c":42.77,"h":43.5,"l":42.48,"n":1502,"o":42.63,"t":"2026-03-12T04:00:00Z","v":42803,"vw":42.784368},{"c":42.74,"h":43.25,"l":42.285,"n":1603,"o":43.08,"t":"2026-03-13T04:00:00Z","v":39472,"vw":42.736873},{"c":43.64,"h":44.09,"l":43.14,"n":1855,"o":43.14,"t":"2026-03-16T04:00:00Z","v":57846,"vw":43.703437},{"c":43.58,"h":44.19,"l":43.54,"n":1713,"o":43.88,"t":"2026-03-17T04:00:00Z","v":66289,"vw":43.723368},{"c":43.25,"h":44.0945,"l":43,"n":1756,"o":43.49,"t":"2026-03-18T04:00:00Z","v":57650,"vw":43.256879},{"c":42.64,"h":43.3594,"l":42.2901,"n":2480,"o":42.96,"t":"2026-03-19T04:00:00Z","v":99955,"vw":42.634255},{"c":40.46,"h":42.9459,"l":40.3,"n":2581,"o":42.88,"t":"2026-03-20T04:00:00Z","v":244559,"vw":40.863692},{"c":40.66,"h":41.13,"l":39.743,"n":2322,"o":40.26,"t":"2026-03-23T04:00:00Z","v":86305,"vw":40.666261},{"c":40.09,"h":40.75,"l":39.75,"n":1632,"o":40.29,"t":"2026-03-24T04:00:00Z","v":51750,"vw":40.277617},{"c":40,"h":40.5251,"l":39.6,"n":2094,"o":40.17,"t":"2026-03-25T04:00:00Z","v":64232,"vw":40.023829},{"c":40.25,"h":40.68,"l":39.81,"n":1441,"o":39.99,"t":"2026-03-26T04:00:00Z","v":52887,"vw":40.29623},{"c":39.8,"h":40.67,"l":39.71,"n":1868,"o":40.35,"t":"2026-03-27T04:00:00Z","v":107782,"vw":40.053471},{"c":40.2,"h":40.37,"l":39.855,"n":2459,"o":40.06,"t":"2026-03-30T04:00:00Z","v":76876,"vw":40.146026},{"c":40.47,"h":40.8,"l":40.105,"n":2057,"o":40.56,"t":"2026-03-31T04:00:00Z","v":84145,"vw":40.459359},{"c":40.63,"h":40.995,"l":40.075,"n":1789,"o":40.46,"t":"2026-04-01T04:00:00Z","v":45779,"vw":40.475335},{"c":40.82,"h":40.96,"l":40.34,"n":1451,"o":40.58,"t":"2026-04-02T04:00:00Z","v":46344,"vw":40.748705},{"c":41.08,"h":41.54,"l":40.47,"n":1679,"o":40.67,"t":"2026-04-06T04:00:00Z","v":70296,"vw":41.088097},{"c":41.74,"h":41.97,"l":40.9,"n":1677,"o":41.28,"t":"2026-04-07T04:00:00Z","v":49427,"vw":41.713598},{"c":42.12,"h":42.6439,"l":41.71,"n":1825,"o":42.18,"t":"2026-04-08T04:00:00Z","v":67409,"vw":42.109279},{"c":42.9,"h":43.24,"l":41.84,"n":1806,"o":42,"t":"2026-04-09T04:00:00Z","v":60763,"vw":42.88679},{"c":42.99,"h":43.44,"l":42.46,"n":1373,"o":43.1,"t":"2026-04-10T04:00:00Z","v":45688,"vw":42.954162},{"c":42.81,"h":43.09,"l":42.14,"n":1742,"o":42.89,"t":"2026-04-13T04:00:00Z","v":45192,"vw":42.618963},{"c":43.11,"h":43.15,"l":42.6,"n":1751,"o":42.6,"t":"2026-04-14T04:00:00Z","v":58591,"vw":42.994948},{"c":42.7,"h":42.9,"l":42.455,"n":1546,"o":42.9,"t":"2026-04-15T04:00:00Z","v":46412,"vw":42.688013},{"c":42.35,"h":42.93,"l":42.18,"n":2010,"o":42.56,"t":"2026-04-16T04:00:00Z","v":58947,"vw":42.358149},{"c":42.99,"h":43.06,"l":42.5,"n":1739,"o":42.59,"t":"2026-04-17T04:00:00Z","v":44230,"vw":42.901597},{"c":42.6,"h":43,"l":42.362,"n":1364,"o":42.82,"t":"2026-04-20T04:00:00Z","v":46668,"vw":42.624177},{"c":41.36,"h":42.47,"l":41.26,"n":2228,"o":42.47,"t":"2026-04-21T04:00:00Z","v":67457,"vw":41.530334},{"c":40.7,"h":41.51,"l":40.31,"n":2816,"o":41.36,"t":"2026-04-22T04:00:00Z","v":114992,"vw":40.810425},{"c":40.69,"h":41.2066,"l":40.52,"n":1679,"o":40.95,"t":"2026-04-23T04:00:00Z","v":42204,"vw":40.728875},{"c":40.77,"h":41.2,"l":40.48,"n":1867,"o":40.48,"t":"2026-04-24T04:00:00Z","v":55507,"vw":40.784842},{"c":40.86,"h":41.5199,"l":40.51,"n":2139,"o":40.51,"t":"2026-04-27T04:00:00Z","v":52121,"vw":40.91108},{"c":40.8,"h":41.8,"l":40.61,"n":1991,"o":41.8,"t":"2026-04-28T04:00:00Z","v":61688,"vw":41.016011},{"c":40.63,"h":40.74,"l":40.21,"n":1979,"o":40.45,"t":"2026-04-29T04:00:00Z","v":62232,"vw":40.545176},{"c":40.7,"h":41.18,"l":40.47,"n":1602,"o":40.54,"t":"2026-04-30T04:00:00Z","v":51110,"vw":40.714476},{"c":40.56,"h":40.757,"l":40.1,"n":2070,"o":40.72,"t":"2026-05-01T04:00:00Z","v":60402,"vw":40.440951},{"c":39.86,"h":40.75,"l":39.6815,"n":2354,"o":40.35,"t":"2026-05-04T04:00:00Z","v":78016,"vw":39.969566},{"c":40.44,"h":40.6,"l":39.88,"n":2197,"o":39.98,"t":"2026-05-05T04:00:00Z","v":61121,"vw":40.331119},{"c":40.34,"h":40.9258,"l":40.1,"n":2117,"o":40.55,"t":"2026-05-06T04:00:00Z","v":64083,"vw":40.394452},{"c":40.7,"h":40.94,"l":40,"n":1935,"o":40.3,"t":"2026-05-07T04:00:00Z","v":60257,"vw":40.605375},{"c":40.61,"h":41.23,"l":40.46,"n":1686,"o":40.7,"t":"2026-05-08T04:00:00Z","v":35051,"vw":40.799341},{"c":40.35,"h":41.085,"l":40.15,"n":2121,"o":40.61,"t":"2026-05-11T04:00:00Z","v":44823,"vw":40.380311},{"c":40.01,"h":40.86,"l":39.94,"n":1890,"o":40.41,"t":"2026-05-12T04:00:00Z","v":80599,"vw":40.214556},{"c":40.15,"h":40.25,"l":39.68,"n":2289,"o":39.88,"t":"2026-05-13T04:00:00Z","v":76635,"vw":40.025625},{"c":40.76,"h":40.86,"l":39.71,"n":2336,"o":40.29,"t":"2026-05-14T04:00:00Z","v":71719,"vw":40.578351},{"c":40.26,"h":40.75,"l":40,"n":2141,"o":40.445,"t":"2026-05-15T04:00:00Z","v":64736,"vw":40.311228},{"c":41.02,"h":41.202,"l":40.22,"n":2005,"o":40.22,"t":"2026-05-18T04:00:00Z","v":51468,"vw":40.947896},{"c":40.81,"h":41.17,"l":40.67,"n":1909,"o":40.67,"t":"2026-05-19T04:00:00Z","v":49231,"vw":40.851511},{"c":41.83,"h":41.91,"l":40.86,"n":2218,"o":40.86,"t":"2026-05-20T04:00:00Z","v":56137,"vw":41.540013},{"c":42.12,"h":42.4,"l":41.42,"n":1583,"o":41.77,"t":"2026-05-21T04:00:00Z","v":52814,"vw":42.024132},{"c":42.3,"h":42.5,"l":41.98,"n":1798,"o":42.13,"t":"2026-05-22T04:00:00Z","v":55537,"vw":42.195396},{"c":42.07,"h":42.62,"l":42.07,"n":2610,"o":42.31,"t":"2026-05-26T04:00:00Z","v":85632,"vw":42.302258},{"c":42.1,"h":42.5,"l":41.94,"n":2022,"o":42.1,"t":"2026-05-27T04:00:00Z","v":81521,"vw":42.157682},{"c":41.88,"h":42.3433,"l":41.77,"n":2354,"o":42.24,"t":"2026-05-28T04:00:00Z","v":53403,"vw":41.965636},{"c":41.45,"h":42.07,"l":40.89,"n":1975,"o":41.99,"t":"2026-05-29T04:00:00Z","v":97241,"vw":41.5236},{"c":40.61,"h":41.29,"l":40.46,"n":2237,"o":41.29,"t":"2026-06-01T04:00:00Z","v":74963,"vw":40.768367},{"c":40.6,"h":40.8,"l":40.01,"n":2025,"o":40.46,"t":"2026-06-02T04:00:00Z","v":57310,"vw":40.462068},{"c":39.75,"h":40.85,"l":39.75,"n":2684,"o":40.82,"t":"2026-06-03T04:00:00Z","v":86403,"vw":40.09982},{"c":40.38,"h":40.49,"l":39.895,"n":1528,"o":40.32,"t":"2026-06-04T04:00:00Z","v":38469,"vw":40.263407},{"c":41.2,"h":41.95,"l":40.2,"n":2310,"o":40.29,"t":"2026-06-05T04:00:00Z","v":73296,"vw":41.27612},{"c":39.12,"h":40.87,"l":38.42,"n":7004,"o":40.87,"t":"2026-06-08T04:00:00Z","v":213006,"vw":39.164717},{"c":39.74,"h":39.86,"l":38.92,"n":3601,"o":39.45,"t":"2026-06-09T04:00:00Z","v":151392,"vw":39.616212},{"c":40.27,"h":40.58,"l":39.225,"n":4169,"o":39.99,"t":"2026-06-10T04:00:00Z","v":137496,"vw":40.091025},{"c":40.46,"h":41.095,"l":40,"n":5406,"o":40.77,"t":"2026-06-11T04:00:00Z","v":150795,"vw":40.533288},{"c":40.26,"h":40.66,"l":39.94,"n":4544,"o":40.63,"t":"2026-06-12T04:00:00Z","v":124314,"vw":40.248451},{"c":40.33,"h":40.5961,"l":39.64,"n":5064,"o":40.26,"t":"2026-06-15T04:00:00Z","v":189553,"vw":40.096725},{"c":39.99,"h":40.7,"l":39.85,"n":4447,"o":40.7,"t":"2026-06-16T04:00:00Z","v":223493,"vw":40.155723},{"c":38.77,"h":40.77,"l":38.565,"n":9792,"o":39.75,"t":"2026-06-17T04:00:00Z","v":313152,"vw":39.144319},{"c":37.86,"h":38.99,"l":37.77,"n":7305,"o":38.78,"t":"2026-06-18T04:00:00Z","v":2310570,"vw":37.931841},{"c":38.2,"h":38.27,"l":37.36,"n":4959,"o":37.36,"t":"2026-06-22T04:00:00Z","v":235151,"vw":37.969},{"c":39.98,"h":40,"l":38.38,"n":4751,"o":38.38,"t":"2026-06-23T04:00:00Z","v":222964,"vw":39.643421},{"c":41.67,"h":41.67,"l":39.9,"n":6218,"o":39.9,"t":"2026-06-24T04:00:00Z","v":281345,"vw":40.979248},{"c":41.74,"h":41.84,"l":40.71,"n":5014,"o":41.51,"t":"2026-06-25T04:00:00Z","v":223811,"vw":41.385757},{"c":42.89,"h":43.23,"l":41.8,"n":4199,"o":41.88,"t":"2026-06-26T04:00:00Z","v":519934,"vw":42.848518},{"c":43.88,"h":43.98,"l":42.1,"n":5740,"o":42.6,"t":"2026-06-29T04:00:00Z","v":204091,"vw":43.457287},{"c":43.86,"h":44.21,"l":43.03,"n":5564,"o":43.45,"t":"2026-06-30T04:00:00Z","v":195702,"vw":43.869324},{"c":44.98,"h":45.21,"l":43.505,"n":5402,"o":44.01,"t":"2026-07-01T04:00:00Z","v":234983,"vw":44.89526},{"c":45.82,"h":46.3,"l":44.772,"n":6011,"o":45,"t":"2026-07-02T04:00:00Z","v":203548,"vw":45.800974},{"c":43.97,"h":46,"l":43.97,"n":4334,"o":45.8,"t":"2026-07-06T04:00:00Z","v":195170,"vw":44.387274},{"c":44.3,"h":45,"l":44.17,"n":3535,"o":44.17,"t":"2026-07-07T04:00:00Z","v":143959,"vw":44.434655},{"c":43.7,"h":44.37,"l":43.66,"n":4080,"o":44.27,"t":"2026-07-08T04:00:00Z","v":155030,"vw":43.991555},{"c":43.61,"h":44.01,"l":43.21,"n":3481,"o":44.01,"t":"2026-07-09T04:00:00Z","v":159610,"vw":43.555445},{"c":43.06,"h":44.05,"l":42.89,"n":3103,"o":43.74,"t":"2026-07-10T04:00:00Z","v":105197,"vw":43.098709},{"c":43.11,"h":43.82,"l":42.86,"n":3113,"o":42.86,"t":"2026-07-13T04:00:00Z","v":113017,"vw":43.269518},{"c":42.48,"h":43.235,"l":42.41,"n":2605,"o":43.15,"t":"2026-07-14T04:00:00Z","v":81529,"vw":42.644381},{"c":42.67,"h":43.38,"l":42.38,"n":3378,"o":42.38,"t":"2026-07-15T04:00:00Z","v":95173,"vw":42.854829},{"c":43.8,"h":44.15,"l":42.89,"n":3128,"o":42.89,"t":"2026-07-16T04:00:00Z","v":112544,"vw":43.844679},{"c":43.84,"h":44.8,"l":43.355,"n":2931,"o":43.96,"t":"2026-07-17T04:00:00Z","v":93289,"vw":43.785369},{"c":43.72,"h":44.13,"l":43.22,"n":1975,"o":44.13,"t":"2026-07-20T04:00:00Z","v":53073,"vw":43.681334},{"c":43.88,"h":44.08,"l":43.19,"n":2607,"o":43.43,"t":"2026-07-21T04:00:00Z","v":76400,"vw":43.82377},{"c":43.31,"h":43.92,"l":43.02,"n":2500,"o":43.92,"t":"2026-07-22T04:00:00Z","v":73572,"vw":43.330922},{"c":43.29,"h":43.65,"l":42.78,"n":2577,"o":42.78,"t":"2026-07-23T04:00:00Z","v":88374,"vw":43.221551},{"c":43.83,"h":44,"l":43.32,"n":2340,"o":43.32,"t":"2026-07-24T04:00:00Z","v":53148,"vw":43.798534},{"c":44.28,"h":44.7,"l":44.1,"n":2268,"o":44.18,"t":"2026-07-27T04:00:00Z","v":79553,"vw":44.335007},{"c":45.22,"h":45.705,"l":43.905,"n":2792,"o":44.83,"t":"2026-07-28T04:00:00Z","v":116728,"vw":45.146134},{"c":44.69,"h":45.57,"l":44.52,"n":2944,"o":45.1,"t":"2026-07-29T04:00:00Z","v":104822,"vw":45.001313},{"c":43.72,"h":44.54,"l":43.3028,"n":2185,"o":44.54,"t":"2026-07-30T04:00:00Z","v":59747,"vw":43.747519},{"c":43.42,"h":44.2,"l":43.01,"n":2278,"o":43.77,"t":"2026-07-31T04:00:00Z","v":77574,"vw":43.504591},{"c":42.62,"h":44.555,"l":42.515,"n":2620,"o":44.08,"t":"2026-08-03T04:00:00Z","v":103655,"vw":42.797666},{"c":42.2,"h":42.91,"l":41.88,"n":3998,"o":42.62,"t":"2026-08-04T04:00:00Z","v":172858,"vw":42.237852},{"c":42.39,"h":42.48,"l":41.5,"n":2981,"o":42.12,"t":"2026-08-05T04:00:00Z","v":138659,"vw":42.165332},{"c":42.07,"h":42.92,"l":41.875,"n":2769,"o":42.5,"t":"2026-08-06T04:00:00Z","v":119637,"vw":42.177087},{"c":42.72,"h":42.915,"l":41.7,"n":2572,"o":41.93,"t":"2026-08-07T04:00:00Z","v":95729,"vw":42.697523},{"c":41.41,"h":42.735,"l":41.1901,"n":3486,"o":42.7,"t":"2026-08-10T04:00:00Z","v":120167,"vw":41.619389},{"c":40.75,"h":43.1749,"l":40.7,"n":2532,"o":41.52,"t":"2026-08-11T04:00:00Z","v":88205,"vw":41.128105},{"c":41.22,"h":41.5279,"l":41.01,"n":2655,"o":41.17,"t":"2026-08-12T04:00:00Z","v":97648,"vw":41.219664},{"c":41.26,"h":41.965,"l":41.03,"n":2706,"o":41.59,"t":"2026-08-13T04:00:00Z","v":84999,"vw":41.32716},{"c":41.3,"h":41.95,"l":41.075,"n":1826,"o":41.43,"t":"2026-08-14T04:00:00Z","v":56009,"vw":41.335612},{"c":40.27,"h":41.6283,"l":40.22,"n":2615,"o":41.03,"t":"2026-08-17T04:00:00Z","v":88617,"vw":40.480136},{"c":40.4,"h":40.9899,"l":40.3,"n":4102,"o":40.58,"t":"2026-08-18T04:00:00Z","v":119736,"vw":40.581322},{"c":41.1,"h":41.5599,"l":40.44,"n":3360,"o":40.59,"t":"2026-08-19T04:00:00Z","v":130131,"vw":40.983745},{"c":41.3,"h":41.4922,"l":40.79,"n":3189,"o":41.09,"t":"2026-08-20T04:00:00Z","v":71778,"vw":41.213079},{"c":41.24,"h":41.42,"l":40.95,"n":3027,"o":41.26,"t":"2026-08-21T04:00:00Z","v":110006,"vw":41.196107},{"c":41.84,"h":41.89,"l":41.16,"n":3160,"o":41.25,"t":"2026-08-24T04:00:00Z","v":97631,"vw":41.67733},{"c":42.14,"h":42.2,"l":41.575,"n":4099,"o":41.95,"t":"2026-08-25T04:00:00Z","v":110925,"vw":41.959313},{"c":42.16,"h":42.45,"l":41.9401,"n":3090,"o":42.15,"t":"2026-08-26T04:00:00Z","v":113864,"vw":42.230198},{"c":41.42,"h":41.91,"l":41.2801,"n":2919,"o":41.82,"t":"2026-08-27T04:00:00Z","v":75170,"vw":41.496693},{"c":41.46,"h":42.002,"l":41.29,"n":2167,"o":41.5,"t":"2026-08-28T04:00:00Z","v":81032,"vw":41.432208},{"c":40.98,"h":41.4104,"l":40.74,"n":2796,"o":41.27,"t":"2026-08-31T04:00:00Z","v":85803,"vw":41.016604},{"c":41.11,"h":41.435,"l":40.91,"n":2822,"o":41,"t":"2026-09-01T04:00:00Z","v":68591,"vw":41.173886},{"c":41.32,"h":41.5,"l":40.91,"n":3170,"o":41.44,"t":"2026-09-02T04:00:00Z","v":78697,"vw":41.252492},{"c":41.16,"h":42.03,"l":40.7949,"n":3003,"o":41.68,"t":"2026-09-03T04:00:00Z","v":58780,"vw":41.270479},{"c":40.83,"h":41.77,"l":40.63,"n":3125,"o":40.84,"t":"2026-09-04T04:00:00Z","v":164478,"vw":41.039913},{"c":41.12,"h":41.29,"l":40.5,"n":3202,"o":40.8,"t":"2026-09-08T04:00:00Z","v":75392,"vw":41.054061},{"c":40.75,"h":41.195,"l":40.545,"n":4183,"o":41.02,"t":"2026-09-09T04:00:00Z","v":145087,"vw":40.774167},{"c":41.12,"h":41.3,"l":40.52,"n":3509,"o":40.98,"t":"2026-09-10T04:00:00Z","v":97699,"vw":41.055358},{"c":40.4,"h":41.6219,"l":40.33,"n":2921,"o":41.56,"t":"2026-09-11T04:00:00Z","v":91864,"vw":40.57999},{"c":41.12,"h":41.22,"l":40.63,"n":3628,"o":40.63,"t":"2026-09-14T04:00:00Z","v":115372,"vw":41.0851},{"c":40.74,"h":41.2999,"l":40.55,"n":2597,"o":41,"t":"2026-09-15T04:00:00Z","v":60070,"vw":40.770242},{"c":40.81,"h":41.48,"l":40.46,"n":2958,"o":40.92,"t":"2026-09-16T04:00:00Z","v":110038,"vw":40.871689},{"c":40.6,"h":41.17,"l":40.2301,"n":4097,"o":40.82,"t":"2026-09-17T04:00:00Z","v":104168,"vw":40.642059},{"c":39.79,"h":40.61,"l":39.68,"n":3427,"o":40.32,"t":"2026-09-18T04:00:00Z","v":187702,"vw":39.937567},{"c":39.03,"h":39.42,"l":38.82,"n":3543,"o":39.32,"t":"2026-09-21T04:00:00Z","v":126975,"vw":39.07149},{"c":38.93,"h":39.3395,"l":38.84,"n":2891,"o":39.21,"t":"2026-09-22T04:00:00Z","v":99553,"vw":38.998413},{"c":38.4,"h":38.918,"l":38.25,"n":3217,"o":38.72,"t":"2026-09-23T04:00:00Z","v":116790,"vw":38.445969},{"c":38.68,"h":38.755,"l":38.27,"n":4456,"o":38.635,"t":"2026-09-24T04:00:00Z","v":105831,"vw":38.585997},{"c":38.65,"h":38.99,"l":38.2288,"n":3204,"o":38.64,"t":"2026-09-25T04:00:00Z","v":94487,"vw":38.520568},{"c":38.79,"h":39.03,"l":38.47,"n":3345,"o":38.75,"t":"2026-09-28T04:00:00Z","v":106113,"vw":38.74778},{"c":38.01,"h":39.09,"l":37.67,"n":5028,"o":38.62,"t":"2026-09-29T04:00:00Z","v":311137,"vw":38.129573},{"c":37.39,"h":38.41,"l":37.36,"n":5048,"o":38.28,"t":"2026-09-30T04:00:00Z","v":305945,"vw":37.677014},{"c":36.43,"h":37.44,"l":36.0701,"n":6306,"o":37.44,"t":"2026-10-01T04:00:00Z","v":318509,"vw":36.457513},{"c":36.62,"h":37.24,"l":36.15,"n":4508,"o":36.77,"t":"2026-10-02T04:00:00Z","v":255282,"vw":36.585652},{"c":36.92,"h":37.47,"l":36.15,"n":4553,"o":36.56,"t":"2026-10-05T04:00:00Z","v":245964,"vw":36.931298},{"c":37.42,"h":37.53,"l":36.7,"n":3523,"o":37.06,"t":"2026-10-06T04:00:00Z","v":146437,"vw":37.307676},{"c":37.29,"h":37.68,"l":37.01,"n":3192,"o":37.28,"t":"2026-10-07T04:00:00Z","v":180542,"vw":37.309},{"c":37.54,"h":37.83,"l":37.05,"n":2431,"o":37.2,"t":"2026-10-08T04:00:00Z","v":147681,"vw":37.56926},{"c":37.57,"h":37.93,"l":37.2061,"n":3003,"o":37.58,"t":"2026-10-09T04:00:00Z","v":126687,"vw":37.675979},{"c":37.91,"h":38.105,"l":37.2,"n":2684,"o":37.44,"t":"2026-10-12T04:00:00Z","v":87196,"vw":37.851362},{"c":37.81,"h":38.42,"l":37.78,"n":4728,"o":38.33,"t":"2026-10-13T04:00:00Z","v":124758,"vw":37.972717},{"c":37.68,"h":38,"l":36.991,"n":3428,"o":37.38,"t":"2026-10-14T04:00:00Z","v":147215,"vw":37.662262},{"c":38.19,"h":38.98,"l":38,"n":2528,"o":38.35,"t":"2026-10-15T04:00:00Z","v":117904,"vw":38.256717},{"c":38.15,"h":38.7,"l":38,"n":2909,"o":38.39,"t":"2026-10-16T04:00:00Z","v":120272,"vw":38.254212},{"c":36.7,"h":38.08,"l":36.41,"n":3181,"o":38,"t":"2026-10-19T04:00:00Z","v":155385,"vw":36.809066},{"c":37.78,"h":37.86,"l":36.945,"n":3731,"o":37.06,"t":"2026-10-20T04:00:00Z","v":127368,"vw":37.647667},{"c":36.92,"h":37.695,"l":36.83,"n":2551,"o":37.51,"t":"2026-10-21T04:00:00Z","v":107016,"vw":37.158861},{"c":37.81,"h":38.01,"l":36.9,"n":3137,"o":37.26,"t":"2026-10-22T04:00:00Z","v":94877,"vw":37.709097}],"volatilityBars":[{"c":39.11,"h":39.22,"l":39,"n":34,"o":39.21,"t":"2026-09-22T13:30:00Z","v":2099,"vw":39.138083},{"c":39.155,"h":39.155,"l":38.93,"n":91,"o":39.125,"t":"2026-09-22T13:45:00Z","v":8893,"vw":39.078979},{"c":39.15,"h":39.18,"l":39.15,"n":18,"o":39.18,"t":"2026-09-22T14:00:00Z","v":488,"vw":39.165},{"c":39.17,"h":39.3395,"l":39.17,"n":6,"o":39.3395,"t":"2026-09-22T14:15:00Z","v":586,"vw":39.304265},{"c":39.17,"h":39.17,"l":39.17,"n":1,"o":39.17,"t":"2026-09-22T14:30:00Z","v":100,"vw":39.17},{"c":39.025,"h":39.025,"l":38.9,"n":56,"o":39,"t":"2026-09-22T14:45:00Z","v":2099,"vw":38.982759},{"c":39.05,"h":39.05,"l":38.96,"n":46,"o":38.975,"t":"2026-09-22T15:00:00Z","v":1726,"vw":39.010909},{"c":38.93,"h":39,"l":38.93,"n":32,"o":38.95,"t":"2026-09-22T15:15:00Z","v":950,"vw":38.97},{"c":38.99,"h":38.99,"l":38.84,"n":89,"o":38.975,"t":"2026-09-22T15:30:00Z","v":3245,"vw":38.900877},{"c":38.85,"h":38.915,"l":38.84,"n":19,"o":38.84,"t":"2026-09-22T15:45:00Z","v":1103,"vw":38.87587},{"c":38.91,"h":38.91,"l":38.85,"n":11,"o":38.85,"t":"2026-09-22T16:15:00Z","v":292,"vw":38.876087},{"c":39,"h":39.01,"l":38.9062,"n":94,"o":38.9062,"t":"2026-09-22T16:30:00Z","v":2898,"vw":38.957635},{"c":39.01,"h":39.01,"l":38.933,"n":89,"o":39,"t":"2026-09-22T16:45:00Z","v":2444,"vw":38.982715},{"c":38.99,"h":39.04,"l":38.99,"n":21,"o":39.04,"t":"2026-09-22T17:00:00Z","v":493,"vw":39.0125},{"c":38.915,"h":38.99,"l":38.9,"n":144,"o":38.99,"t":"2026-09-22T17:15:00Z","v":7472,"vw":38.949432},{"c":38.96,"h":39.02,"l":38.96,"n":64,"o":38.96,"t":"2026-09-22T17:30:00Z","v":2150,"vw":38.991818},{"c":39.09,"h":39.09,"l":38.97,"n":171,"o":38.99,"t":"2026-09-22T17:45:00Z","v":8145,"vw":39.00157},{"c":39.115,"h":39.13,"l":39.11,"n":52,"o":39.11,"t":"2026-09-22T18:00:00Z","v":902,"vw":39.117451},{"c":39.105,"h":39.105,"l":39.105,"n":8,"o":39.105,"t":"2026-09-22T18:15:00Z","v":154,"vw":39.105},{"c":39.15,"h":39.1699,"l":39.11,"n":15,"o":39.1699,"t":"2026-09-22T18:30:00Z","v":504,"vw":39.136986},{"c":39.11,"h":39.11,"l":39.11,"n":14,"o":39.11,"t":"2026-09-22T18:45:00Z","v":451,"vw":39.11},{"c":39.09,"h":39.15,"l":39.08,"n":103,"o":39.11,"t":"2026-09-22T19:00:00Z","v":3218,"vw":39.104545},{"c":39.06,"h":39.08,"l":39.02,"n":114,"o":39.07,"t":"2026-09-22T19:15:00Z","v":5415,"vw":39.045986},{"c":39.05,"h":39.12,"l":39.05,"n":125,"o":39.06,"t":"2026-09-22T19:30:00Z","v":3765,"vw":39.094135},{"c":38.94,"h":39.088,"l":38.9,"n":532,"o":39.07,"t":"2026-09-22T19:45:00Z","v":15203,"vw":38.974058},{"c":38.93,"h":38.93,"l":38.93,"n":17,"o":38.93,"t":"2026-09-22T20:00:00Z","v":13347,"vw":38.93},{"c":38.51,"h":38.918,"l":38.5,"n":55,"o":38.72,"t":"2026-09-23T13:30:00Z","v":4997,"vw":38.676461},{"c":38.45,"h":38.55,"l":38.3,"n":24,"o":38.4,"t":"2026-09-23T13:45:00Z","v":1971,"vw":38.438389},{"c":38.48,"h":38.48,"l":38.48,"n":2,"o":38.48,"t":"2026-09-23T14:15:00Z","v":111,"vw":38.48},{"c":38.6297,"h":38.6297,"l":38.45,"n":16,"o":38.48,"t":"2026-09-23T14:30:00Z","v":1003,"vw":38.568921},{"c":38.54,"h":38.54,"l":38.44,"n":66,"o":38.45,"t":"2026-09-23T14:45:00Z","v":2548,"vw":38.460056},{"c":38.54,"h":38.55,"l":38.475,"n":99,"o":38.475,"t":"2026-09-23T15:00:00Z","v":3431,"vw":38.533231},{"c":38.505,"h":38.5462,"l":38.46,"n":35,"o":38.47,"t":"2026-09-23T15:15:00Z","v":3594,"vw":38.528296},{"c":38.54,"h":38.56,"l":38.47,"n":143,"o":38.5,"t":"2026-09-23T15:30:00Z","v":6409,"vw":38.537523},{"c":38.61,"h":38.61,"l":38.61,"n":2,"o":38.61,"t":"2026-09-23T15:45:00Z","v":820,"vw":38.61},{"c":38.56,"h":38.58,"l":38.56,"n":22,"o":38.58,"t":"2026-09-23T16:00:00Z","v":646,"vw":38.57},{"c":38.56,"h":38.59,"l":38.56,"n":24,"o":38.5602,"t":"2026-09-23T16:15:00Z","v":1608,"vw":38.566337},{"c":38.5,"h":38.55,"l":38.5,"n":33,"o":38.52,"t":"2026-09-23T16:45:00Z","v":1811,"vw":38.510766},{"c":38.4,"h":38.4401,"l":38.4,"n":31,"o":38.43,"t":"2026-09-23T17:00:00Z","v":1435,"vw":38.41491},{"c":38.41,"h":38.41,"l":38.37,"n":34,"o":38.37,"t":"2026-09-23T17:15:00Z","v":788,"vw":38.379501},{"c":38.47,"h":38.47,"l":38.39,"n":45,"o":38.41,"t":"2026-09-23T17:30:00Z","v":1076,"vw":38.418},{"c":38.47,"h":38.5,"l":38.47,"n":28,"o":38.5,"t":"2026-09-23T17:45:00Z","v":871,"vw":38.485},{"c":38.4951,"h":38.5,"l":38.47,"n":15,"o":38.47,"t":"2026-09-23T18:00:00Z","v":756,"vw":38.490466},{"c":38.45,"h":38.51,"l":38.45,"n":32,"o":38.51,"t":"2026-09-23T18:15:00Z","v":980,"vw":38.47625},{"c":38.41,"h":38.41,"l":38.35,"n":41,"o":38.4,"t":"2026-09-23T18:30:00Z","v":1086,"vw":38.39052},{"c":38.37,"h":38.38,"l":38.33,"n":82,"o":38.38,"t":"2026-09-23T18:45:00Z","v":3649,"vw":38.349945},{"c":38.32,"h":38.39,"l":38.32,"n":111,"o":38.38,"t":"2026-09-23T19:00:00Z","v":5650,"vw":38.354532},{"c":38.37,"h":38.4,"l":38.25,"n":173,"o":38.28,"t":"2026-09-23T19:15:00Z","v":8401,"vw":38.338962},{"c":38.425,"h":38.445,"l":38.39,"n":101,"o":38.39,"t":"2026-09-23T19:30:00Z","v":3754,"vw":38.428701},{"c":38.29,"h":38.5,"l":38.29,"n":687,"o":38.425,"t":"2026-09-23T19:45:00Z","v":24170,"vw":38.433933},{"c":38.4,"h":38.4,"l":38.4,"n":9,"o":38.4,"t":"2026-09-23T20:00:00Z","v":19758,"vw":38.4},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-09-24T12:15:00Z","v":124,"vw":38.5},{"c":38.72,"h":38.725,"l":38.54,"n":35,"o":38.635,"t":"2026-09-24T13:30:00Z","v":1719,"vw":38.653923},{"c":38.56,"h":38.56,"l":38.55,"n":12,"o":38.5505,"t":"2026-09-24T13:45:00Z","v":612,"vw":38.552454},{"c":38.55,"h":38.755,"l":38.41,"n":102,"o":38.585,"t":"2026-09-24T14:00:00Z","v":5302,"vw":38.549377},{"c":38.38,"h":38.56,"l":38.38,"n":28,"o":38.56,"t":"2026-09-24T14:15:00Z","v":874,"vw":38.4375},{"c":38.41,"h":38.41,"l":38.33,"n":46,"o":38.36,"t":"2026-09-24T14:30:00Z","v":1373,"vw":38.378197},{"c":38.35,"h":38.41,"l":38.35,"n":20,"o":38.41,"t":"2026-09-24T14:45:00Z","v":751,"vw":38.39},{"c":38.2911,"h":38.355,"l":38.27,"n":40,"o":38.27,"t":"2026-09-24T15:00:00Z","v":1083,"vw":38.311429},{"c":38.41,"h":38.49,"l":38.355,"n":132,"o":38.355,"t":"2026-09-24T15:15:00Z","v":4264,"vw":38.437149},{"c":38.359,"h":38.51,"l":38.359,"n":55,"o":38.51,"t":"2026-09-24T15:30:00Z","v":2292,"vw":38.398593},{"c":38.39,"h":38.435,"l":38.36,"n":55,"o":38.435,"t":"2026-09-24T15:45:00Z","v":1549,"vw":38.387906},{"c":38.48,"h":38.49,"l":38.3936,"n":60,"o":38.3936,"t":"2026-09-24T16:00:00Z","v":1713,"vw":38.459681},{"c":38.58,"h":38.65,"l":38.5,"n":164,"o":38.5,"t":"2026-09-24T16:15:00Z","v":4908,"vw":38.559381},{"c":38.66,"h":38.7,"l":38.56,"n":73,"o":38.56,"t":"2026-09-24T16:30:00Z","v":2407,"vw":38.646425},{"c":38.51,"h":38.62,"l":38.5,"n":71,"o":38.61,"t":"2026-09-24T16:45:00Z","v":3025,"vw":38.528362},{"c":38.475,"h":38.475,"l":38.43,"n":27,"o":38.43,"t":"2026-09-24T17:00:00Z","v":889,"vw":38.468171},{"c":38.5,"h":38.57,"l":38.47,"n":97,"o":38.47,"t":"2026-09-24T17:15:00Z","v":4346,"vw":38.511544},{"c":38.59,"h":38.645,"l":38.57,"n":100,"o":38.57,"t":"2026-09-24T17:30:00Z","v":3005,"vw":38.609012},{"c":38.535,"h":38.535,"l":38.53,"n":70,"o":38.53,"t":"2026-09-24T17:45:00Z","v":2226,"vw":38.534091},{"c":38.4727,"h":38.4814,"l":38.4727,"n":35,"o":38.48,"t":"2026-09-24T18:00:00Z","v":1065,"vw":38.477022},{"c":38.47,"h":38.56,"l":38.47,"n":18,"o":38.555,"t":"2026-09-24T18:15:00Z","v":614,"vw":38.52383},{"c":38.6,"h":38.6,"l":38.46,"n":159,"o":38.514,"t":"2026-09-24T18:30:00Z","v":4524,"vw":38.518082},{"c":38.56,"h":38.56,"l":38.51,"n":60,"o":38.51,"t":"2026-09-24T18:45:00Z","v":1395,"vw":38.537968},{"c":38.525,"h":38.525,"l":38.525,"n":27,"o":38.525,"t":"2026-09-24T19:00:00Z","v":382,"vw":38.525},{"c":38.635,"h":38.635,"l":38.525,"n":154,"o":38.525,"t":"2026-09-24T19:15:00Z","v":4219,"vw":38.601264},{"c":38.705,"h":38.72,"l":38.59,"n":244,"o":38.61,"t":"2026-09-24T19:30:00Z","v":4613,"vw":38.666768},{"c":38.67,"h":38.75,"l":38.61,"n":728,"o":38.7,"t":"2026-09-24T19:45:00Z","v":18106,"vw":38.691451},{"c":38.68,"h":38.68,"l":38.68,"n":17,"o":38.68,"t":"2026-09-24T20:00:00Z","v":13429,"vw":38.68},{"c":38.42,"h":38.99,"l":38.42,"n":46,"o":38.64,"t":"2026-09-25T13:30:00Z","v":2083,"vw":38.595622},{"c":38.65,"h":38.65,"l":38.41,"n":38,"o":38.43,"t":"2026-09-25T13:45:00Z","v":1458,"vw":38.505097},{"c":38.465,"h":38.465,"l":38.465,"n":4,"o":38.465,"t":"2026-09-25T14:00:00Z","v":136,"vw":38.465},{"c":38.51,"h":38.61,"l":38.51,"n":10,"o":38.61,"t":"2026-09-25T14:15:00Z","v":881,"vw":38.590453},{"c":38.51,"h":38.635,"l":38.51,"n":4,"o":38.635,"t":"2026-09-25T14:30:00Z","v":303,"vw":38.593472},{"c":38.37,"h":38.6402,"l":38.37,"n":30,"o":38.64,"t":"2026-09-25T14:45:00Z","v":2079,"vw":38.452312},{"c":38.49,"h":38.49,"l":38.49,"n":5,"o":38.49,"t":"2026-09-25T15:00:00Z","v":106,"vw":38.49},{"c":38.355,"h":38.355,"l":38.355,"n":7,"o":38.355,"t":"2026-09-25T15:30:00Z","v":115,"vw":38.355},{"c":38.525,"h":38.525,"l":38.2288,"n":81,"o":38.2288,"t":"2026-09-25T15:45:00Z","v":3332,"vw":38.430723},{"c":38.6,"h":38.6,"l":38.5,"n":121,"o":38.52,"t":"2026-09-25T16:00:00Z","v":3879,"vw":38.532652},{"c":38.47,"h":38.53,"l":38.4097,"n":36,"o":38.53,"t":"2026-09-25T16:15:00Z","v":2228,"vw":38.432371},{"c":38.41,"h":38.5,"l":38.41,"n":54,"o":38.5,"t":"2026-09-25T16:30:00Z","v":1711,"vw":38.460587},{"c":38.405,"h":38.4212,"l":38.3645,"n":14,"o":38.3645,"t":"2026-09-25T16:45:00Z","v":839,"vw":38.388473},{"c":38.51,"h":38.55,"l":38.49,"n":75,"o":38.49,"t":"2026-09-25T17:00:00Z","v":3359,"vw":38.515349},{"c":38.51,"h":38.51,"l":38.46,"n":110,"o":38.47,"t":"2026-09-25T17:15:00Z","v":4279,"vw":38.487222},{"c":38.435,"h":38.46,"l":38.41,"n":39,"o":38.46,"t":"2026-09-25T17:30:00Z","v":2054,"vw":38.451315},{"c":38.4,"h":38.48,"l":38.38,"n":191,"o":38.435,"t":"2026-09-25T17:45:00Z","v":6215,"vw":38.40947},{"c":38.49,"h":38.49,"l":38.39,"n":77,"o":38.41,"t":"2026-09-25T18:00:00Z","v":3476,"vw":38.448},{"c":38.43,"h":38.45,"l":38.43,"n":28,"o":38.45,"t":"2026-09-25T18:15:00Z","v":813,"vw":38.439967},{"c":38.48,"h":38.48,"l":38.41,"n":64,"o":38.41,"t":"2026-09-25T18:30:00Z","v":2412,"vw":38.449813},{"c":38.47,"h":38.48,"l":38.45,"n":26,"o":38.48,"t":"2026-09-25T18:45:00Z","v":817,"vw":38.463333},{"c":38.55,"h":38.55,"l":38.42,"n":164,"o":38.4758,"t":"2026-09-25T19:00:00Z","v":5680,"vw":38.482001},{"c":38.505,"h":38.54,"l":38.46,"n":120,"o":38.54,"t":"2026-09-25T19:15:00Z","v":3712,"vw":38.5144},{"c":38.57,"h":38.58,"l":38.44,"n":171,"o":38.505,"t":"2026-09-25T19:30:00Z","v":6080,"vw":38.521643},{"c":38.64,"h":38.64,"l":38.5,"n":582,"o":38.58,"t":"2026-09-25T19:45:00Z","v":16326,"vw":38.566448},{"c":38.65,"h":38.65,"l":38.65,"n":13,"o":38.65,"t":"2026-09-25T20:00:00Z","v":10061,"vw":38.65},{"c":38.9,"h":38.9,"l":38.75,"n":22,"o":38.75,"t":"2026-09-28T13:30:00Z","v":1448,"vw":38.761774},{"c":38.85,"h":39,"l":38.85,"n":60,"o":38.93,"t":"2026-09-28T13:45:00Z","v":2511,"vw":38.918545},{"c":39.03,"h":39.03,"l":38.86,"n":36,"o":38.88,"t":"2026-09-28T14:15:00Z","v":913,"vw":38.9475},{"c":39.03,"h":39.03,"l":38.91,"n":24,"o":38.91,"t":"2026-09-28T14:30:00Z","v":399,"vw":38.951667},{"c":38.775,"h":38.8,"l":38.775,"n":55,"o":38.79,"t":"2026-09-28T14:45:00Z","v":1224,"vw":38.785},{"c":38.78,"h":38.93,"l":38.59,"n":51,"o":38.6195,"t":"2026-09-28T15:00:00Z","v":1787,"vw":38.708097},{"c":38.59,"h":38.96,"l":38.59,"n":94,"o":38.96,"t":"2026-09-28T15:15:00Z","v":2185,"vw":38.698746},{"c":38.64,"h":38.69,"l":38.59,"n":51,"o":38.59,"t":"2026-09-28T15:30:00Z","v":1521,"vw":38.645531},{"c":38.47,"h":38.7,"l":38.47,"n":131,"o":38.7,"t":"2026-09-28T15:45:00Z","v":4436,"vw":38.594867},{"c":38.63,"h":38.64,"l":38.5056,"n":22,"o":38.5056,"t":"2026-09-28T16:00:00Z","v":784,"vw":38.588186},{"c":38.69,"h":38.75,"l":38.56,"n":210,"o":38.58,"t":"2026-09-28T16:15:00Z","v":5115,"vw":38.6599},{"c":38.685,"h":38.685,"l":38.685,"n":5,"o":38.685,"t":"2026-09-28T16:30:00Z","v":109,"vw":38.685},{"c":38.68,"h":38.74,"l":38.615,"n":25,"o":38.615,"t":"2026-09-28T16:45:00Z","v":995,"vw":38.694651},{"c":38.81,"h":38.81,"l":38.69,"n":124,"o":38.69,"t":"2026-09-28T17:00:00Z","v":6252,"vw":38.790203},{"c":38.82,"h":38.83,"l":38.685,"n":25,"o":38.83,"t":"2026-09-28T17:15:00Z","v":1533,"vw":38.77625},{"c":38.87,"h":38.93,"l":38.6649,"n":68,"o":38.8199,"t":"2026-09-28T17:30:00Z","v":3370,"vw":38.812307},{"c":38.79,"h":38.87,"l":38.74,"n":58,"o":38.86,"t":"2026-09-28T17:45:00Z","v":2602,"vw":38.805644},{"c":38.78,"h":38.83,"l":38.725,"n":29,"o":38.747,"t":"2026-09-28T18:00:00Z","v":1940,"vw":38.791764},{"c":38.69,"h":38.72,"l":38.69,"n":108,"o":38.72,"t":"2026-09-28T18:15:00Z","v":2320,"vw":38.707143},{"c":38.76,"h":38.76,"l":38.7,"n":39,"o":38.75,"t":"2026-09-28T18:30:00Z","v":937,"vw":38.724286},{"c":38.71,"h":38.72,"l":38.71,"n":30,"o":38.72,"t":"2026-09-28T18:45:00Z","v":546,"vw":38.716667},{"c":38.72,"h":38.72,"l":38.639,"n":56,"o":38.7,"t":"2026-09-28T19:00:00Z","v":1469,"vw":38.682724},{"c":38.66,"h":38.69,"l":38.63,"n":125,"o":38.64,"t":"2026-09-28T19:15:00Z","v":3628,"vw":38.660899},{"c":38.72,"h":38.73,"l":38.65,"n":171,"o":38.67,"t":"2026-09-28T19:30:00Z","v":6178,"vw":38.694161},{"c":38.83,"h":38.83,"l":38.675,"n":564,"o":38.75,"t":"2026-09-28T19:45:00Z","v":24085,"vw":38.739522},{"c":38.79,"h":38.79,"l":38.79,"n":21,"o":38.79,"t":"2026-09-28T20:00:00Z","v":16201,"vw":38.79},{"c":38.54,"h":39.09,"l":38.54,"n":27,"o":38.62,"t":"2026-09-29T13:30:00Z","v":2893,"vw":38.641486},{"c":38.85,"h":38.85,"l":38.85,"n":3,"o":38.85,"t":"2026-09-29T14:00:00Z","v":102,"vw":38.85},{"c":38.83,"h":39.03,"l":38.83,"n":24,"o":38.9469,"t":"2026-09-29T14:15:00Z","v":1327,"vw":38.886315},{"c":38.851,"h":38.851,"l":38.815,"n":13,"o":38.815,"t":"2026-09-29T14:45:00Z","v":475,"vw":38.8366},{"c":38.635,"h":38.74,"l":38.635,"n":38,"o":38.74,"t":"2026-09-29T15:00:00Z","v":1456,"vw":38.709195},{"c":38.645,"h":38.645,"l":38.63,"n":5,"o":38.63,"t":"2026-09-29T15:15:00Z","v":340,"vw":38.635},{"c":38.635,"h":38.71,"l":38.625,"n":60,"o":38.71,"t":"2026-09-29T15:30:00Z","v":2371,"vw":38.662272},{"c":38.53,"h":38.635,"l":38.53,"n":98,"o":38.635,"t":"2026-09-29T15:45:00Z","v":4043,"vw":38.575523},{"c":38.54,"h":38.6051,"l":38.53,"n":31,"o":38.53,"t":"2026-09-29T16:00:00Z","v":4681,"vw":38.584671},{"c":38.575,"h":38.65,"l":38.53,"n":41,"o":38.54,"t":"2026-09-29T16:15:00Z","v":901,"vw":38.564633},{"c":38.35,"h":38.575,"l":38.35,"n":185,"o":38.575,"t":"2026-09-29T16:30:00Z","v":8588,"vw":38.425338},{"c":38.3,"h":38.3,"l":38.3,"n":5,"o":38.3,"t":"2026-09-29T16:45:00Z","v":111,"vw":38.3},{"c":38.38,"h":38.46,"l":38.32,"n":315,"o":38.365,"t":"2026-09-29T17:00:00Z","v":18967,"vw":38.392763},{"c":38.35,"h":38.35,"l":38.32,"n":18,"o":38.32,"t":"2026-09-29T17:15:00Z","v":1293,"vw":38.334901},{"c":38.36,"h":38.4,"l":38.33,"n":156,"o":38.355,"t":"2026-09-29T17:30:00Z","v":8434,"vw":38.359199},{"c":38.275,"h":38.41,"l":38.275,"n":139,"o":38.4,"t":"2026-09-29T17:45:00Z","v":7206,"vw":38.35447},{"c":38.21,"h":38.3,"l":38.15,"n":125,"o":38.3,"t":"2026-09-29T18:00:00Z","v":7721,"vw":38.271523},{"c":38.2,"h":38.25,"l":38.15,"n":321,"o":38.185,"t":"2026-09-29T18:15:00Z","v":19741,"vw":38.210681},{"c":38.2,"h":38.24,"l":38.2,"n":99,"o":38.22,"t":"2026-09-29T18:30:00Z","v":3512,"vw":38.209797},{"c":38.31,"h":38.31,"l":38.2,"n":180,"o":38.2,"t":"2026-09-29T18:45:00Z","v":5011,"vw":38.24143},{"c":38.315,"h":38.34,"l":38.31,"n":90,"o":38.34,"t":"2026-09-29T19:00:00Z","v":1878,"vw":38.3225},{"c":38.22,"h":38.32,"l":38.15,"n":218,"o":38.3,"t":"2026-09-29T19:15:00Z","v":10744,"vw":38.198467},{"c":38.19,"h":38.25,"l":38.135,"n":436,"o":38.15,"t":"2026-09-29T19:30:00Z","v":27320,"vw":38.197867},{"c":37.9,"h":38.345,"l":37.67,"n":1235,"o":38.15,"t":"2026-09-29T19:45:00Z","v":82366,"vw":37.92114},{"c":38.01,"h":38.01,"l":37.89,"n":22,"o":37.89,"t":"2026-09-29T20:00:00Z","v":61455,"vw":38.008531},{"c":38.01,"h":38.01,"l":38.01,"n":2,"o":38.01,"t":"2026-09-29T20:15:00Z","v":15000,"vw":38.01},{"c":38.28,"h":38.28,"l":38.28,"n":2,"o":38.28,"t":"2026-09-30T13:15:00Z","v":300,"vw":38.28},{"c":38.3,"h":38.358,"l":38.15,"n":30,"o":38.28,"t":"2026-09-30T13:30:00Z","v":4469,"vw":38.27776},{"c":38.115,"h":38.2799,"l":38.115,"n":21,"o":38.12,"t":"2026-09-30T13:45:00Z","v":1655,"vw":38.209257},{"c":38.39,"h":38.41,"l":38.0135,"n":81,"o":38.0135,"t":"2026-09-30T14:00:00Z","v":4120,"vw":38.234892},{"c":37.96,"h":38.35,"l":37.945,"n":63,"o":38.22,"t":"2026-09-30T14:15:00Z","v":3076,"vw":38.071667},{"c":38.09,"h":38.09,"l":37.955,"n":135,"o":38,"t":"2026-09-30T14:30:00Z","v":5573,"vw":38.023726},{"c":38.18,"h":38.185,"l":38.07,"n":47,"o":38.07,"t":"2026-09-30T14:45:00Z","v":3715,"vw":38.168101},{"c":38.07,"h":38.28,"l":38.06,"n":61,"o":38.28,"t":"2026-09-30T15:00:00Z","v":4431,"vw":38.124653},{"c":37.95,"h":38.14,"l":37.95,"n":41,"o":38.14,"t":"2026-09-30T15:15:00Z","v":1940,"vw":38.045874},{"c":37.885,"h":38.01,"l":37.82,"n":68,"o":37.92,"t":"2026-09-30T15:30:00Z","v":3538,"vw":37.88798},{"c":37.77,"h":37.885,"l":37.65,"n":264,"o":37.885,"t":"2026-09-30T15:45:00Z","v":16166,"vw":37.764131},{"c":37.79,"h":37.83,"l":37.77,"n":78,"o":37.77,"t":"2026-09-30T16:00:00Z","v":4452,"vw":37.78342},{"c":37.78,"h":37.79,"l":37.72,"n":50,"o":37.79,"t":"2026-09-30T16:15:00Z","v":1942,"vw":37.756},{"c":37.69,"h":37.81,"l":37.69,"n":116,"o":37.785,"t":"2026-09-30T16:30:00Z","v":8254,"vw":37.765137},{"c":37.86,"h":37.86,"l":37.72,"n":114,"o":37.72,"t":"2026-09-30T16:45:00Z","v":5435,"vw":37.789675},{"c":37.765,"h":37.82,"l":37.72,"n":81,"o":37.8,"t":"2026-09-30T17:00:00Z","v":3865,"vw":37.753864},{"c":37.855,"h":37.855,"l":37.7,"n":163,"o":37.735,"t":"2026-09-30T17:15:00Z","v":25678,"vw":37.768245},{"c":37.76,"h":37.91,"l":37.715,"n":160,"o":37.85,"t":"2026-09-30T17:30:00Z","v":9519,"vw":37.829544},{"c":37.69,"h":37.81,"l":37.675,"n":219,"o":37.765,"t":"2026-09-30T17:45:00Z","v":13195,"vw":37.724331},{"c":37.855,"h":37.855,"l":37.69,"n":357,"o":37.7,"t":"2026-09-30T18:00:00Z","v":22661,"vw":37.749558},{"c":37.83,"h":37.88,"l":37.745,"n":210,"o":37.86,"t":"2026-09-30T18:15:00Z","v":9631,"vw":37.815228},{"c":37.73,"h":37.8,"l":37.72,"n":117,"o":37.8,"t":"2026-09-30T18:30:00Z","v":6287,"vw":37.767911},{"c":37.7687,"h":37.7687,"l":37.7,"n":120,"o":37.725,"t":"2026-09-30T18:45:00Z","v":4812,"vw":37.714454},{"c":37.7899,"h":37.87,"l":37.65,"n":203,"o":37.81,"t":"2026-09-30T19:00:00Z","v":9585,"vw":37.796374},{"c":37.645,"h":37.85,"l":37.645,"n":436,"o":37.78,"t":"2026-09-30T19:15:00Z","v":22547,"vw":37.715793},{"c":37.5401,"h":37.645,"l":37.5401,"n":271,"o":37.645,"t":"2026-09-30T19:30:00Z","v":9060,"vw":37.583612},{"c":37.36,"h":37.59,"l":37.36,"n":669,"o":37.59,"t":"2026-09-30T19:45:00Z","v":28979,"vw":37.460708},{"c":37.39,"h":37.39,"l":37.39,"n":24,"o":37.39,"t":"2026-09-30T20:00:00Z","v":59814,"vw":37.39},{"c":37,"h":37.44,"l":36.85,"n":108,"o":37.44,"t":"2026-10-01T13:30:00Z","v":10265,"vw":37.235138},{"c":36.79,"h":37.22,"l":36.79,"n":31,"o":37.22,"t":"2026-10-01T13:45:00Z","v":1758,"vw":36.914396},{"c":36.9248,"h":37.04,"l":36.82,"n":46,"o":36.93,"t":"2026-10-01T14:00:00Z","v":1815,"vw":36.921063},{"c":36.58,"h":37.03,"l":36.58,"n":168,"o":37.03,"t":"2026-10-01T14:15:00Z","v":9692,"vw":36.68358},{"c":36.46,"h":36.61,"l":36.4,"n":213,"o":36.58,"t":"2026-10-01T14:30:00Z","v":11970,"vw":36.523745},{"c":36.37,"h":36.46,"l":36.3,"n":198,"o":36.46,"t":"2026-10-01T14:45:00Z","v":9540,"vw":36.365109},{"c":36.12,"h":36.37,"l":36.12,"n":150,"o":36.36,"t":"2026-10-01T15:00:00Z","v":7102,"vw":36.268118},{"c":36.27,"h":36.34,"l":36.0701,"n":260,"o":36.11,"t":"2026-10-01T15:15:00Z","v":19475,"vw":36.270989},{"c":36.2489,"h":36.3,"l":36.2,"n":188,"o":36.26,"t":"2026-10-01T15:30:00Z","v":7280,"vw":36.262391},{"c":36.2,"h":36.33,"l":36.2,"n":268,"o":36.25,"t":"2026-10-01T15:45:00Z","v":12232,"vw":36.253564},{"c":36.2,"h":36.25,"l":36.1,"n":152,"o":36.1917,"t":"2026-10-01T16:00:00Z","v":6330,"vw":36.180411},{"c":36.22,"h":36.23,"l":36.16,"n":82,"o":36.18,"t":"2026-10-01T16:15:00Z","v":2712,"vw":36.194148},{"c":36.355,"h":36.4,"l":36.25,"n":340,"o":36.25,"t":"2026-10-01T16:30:00Z","v":21277,"vw":36.324552},{"c":36.355,"h":36.375,"l":36.33,"n":65,"o":36.37,"t":"2026-10-01T16:45:00Z","v":1739,"vw":36.353085},{"c":36.4001,"h":36.435,"l":36.38,"n":155,"o":36.4,"t":"2026-10-01T17:00:00Z","v":9125,"vw":36.399941},{"c":36.38,"h":36.43,"l":36.36,"n":136,"o":36.4,"t":"2026-10-01T17:15:00Z","v":5592,"vw":36.405997},{"c":36.57,"h":36.6,"l":36.39,"n":225,"o":36.39,"t":"2026-10-01T17:30:00Z","v":7118,"vw":36.476947},{"c":36.445,"h":36.63,"l":36.445,"n":189,"o":36.52,"t":"2026-10-01T17:45:00Z","v":9249,"vw":36.551919},{"c":36.57,"h":36.67,"l":36.49,"n":340,"o":36.4999,"t":"2026-10-01T18:00:00Z","v":23289,"vw":36.56844},{"c":36.57,"h":36.6299,"l":36.565,"n":63,"o":36.6,"t":"2026-10-01T18:15:00Z","v":2007,"vw":36.607492},{"c":36.51,"h":36.665,"l":36.51,"n":122,"o":36.62,"t":"2026-10-01T18:30:00Z","v":4236,"vw":36.601833},{"c":36.66,"h":36.66,"l":36.585,"n":38,"o":36.66,"t":"2026-10-01T18:45:00Z","v":755,"vw":36.637413},{"c":36.44,"h":36.61,"l":36.44,"n":336,"o":36.53,"t":"2026-10-01T19:00:00Z","v":21403,"vw":36.500563},{"c":36.475,"h":36.53,"l":36.43,"n":174,"o":36.435,"t":"2026-10-01T19:15:00Z","v":9089,"vw":36.481084},{"c":36.33,"h":36.45,"l":36.33,"n":329,"o":36.43,"t":"2026-10-01T19:30:00Z","v":13973,"vw":36.385287},{"c":36.43,"h":36.45,"l":36.32,"n":792,"o":36.32,"t":"2026-10-01T19:45:00Z","v":33798,"vw":36.422211},{"c":36.43,"h":36.43,"l":36.43,"n":19,"o":36.43,"t":"2026-10-01T20:00:00Z","v":45534,"vw":36.43},{"c":37.24,"h":37.24,"l":36.77,"n":23,"o":36.77,"t":"2026-10-02T13:30:00Z","v":1824,"vw":36.797089},{"c":37.05,"h":37.05,"l":36.46,"n":19,"o":36.46,"t":"2026-10-02T13:45:00Z","v":933,"vw":36.933079},{"c":36.94,"h":37.05,"l":36.78,"n":70,"o":37,"t":"2026-10-02T14:00:00Z","v":2184,"vw":36.932157},{"c":37.09,"h":37.17,"l":36.95,"n":80,"o":36.95,"t":"2026-10-02T14:15:00Z","v":2748,"vw":37.080758},{"c":36.76,"h":37.22,"l":36.67,"n":396,"o":37.18,"t":"2026-10-02T14:30:00Z","v":26689,"vw":36.859622},{"c":36.765,"h":36.9,"l":36.71,"n":140,"o":36.77,"t":"2026-10-02T14:45:00Z","v":6265,"vw":36.767218},{"c":36.63,"h":36.68,"l":36.59,"n":70,"o":36.68,"t":"2026-10-02T15:00:00Z","v":2586,"vw":36.634166},{"c":36.37,"h":36.64,"l":36.36,"n":135,"o":36.63,"t":"2026-10-02T15:15:00Z","v":5166,"vw":36.490884},{"c":36.31,"h":36.4,"l":36.3,"n":60,"o":36.4,"t":"2026-10-02T15:30:00Z","v":2485,"vw":36.341406},{"c":36.285,"h":36.375,"l":36.26,"n":95,"o":36.315,"t":"2026-10-02T15:45:00Z","v":3967,"vw":36.319151},{"c":36.3,"h":36.3,"l":36.15,"n":49,"o":36.2015,"t":"2026-10-02T16:00:00Z","v":2461,"vw":36.239426},{"c":36.3204,"h":36.36,"l":36.25,"n":210,"o":36.31,"t":"2026-10-02T16:15:00Z","v":13420,"vw":36.26673},{"c":36.5,"h":36.5,"l":36.275,"n":163,"o":36.31,"t":"2026-10-02T16:30:00Z","v":24839,"vw":36.310464},{"c":36.4692,"h":36.52,"l":36.4692,"n":39,"o":36.52,"t":"2026-10-02T16:45:00Z","v":3526,"vw":36.492603},{"c":36.655,"h":36.71,"l":36.52,"n":110,"o":36.52,"t":"2026-10-02T17:00:00Z","v":4074,"vw":36.595448},{"c":36.68,"h":36.71,"l":36.61,"n":77,"o":36.655,"t":"2026-10-02T17:15:00Z","v":3226,"vw":36.649172},{"c":36.7699,"h":36.7699,"l":36.66,"n":128,"o":36.673,"t":"2026-10-02T17:30:00Z","v":6043,"vw":36.684365},{"c":36.74,"h":36.75,"l":36.7,"n":56,"o":36.7,"t":"2026-10-02T17:45:00Z","v":2017,"vw":36.718123},{"c":36.74,"h":36.78,"l":36.71,"n":107,"o":36.74,"t":"2026-10-02T18:00:00Z","v":4597,"vw":36.749821},{"c":36.79,"h":36.79,"l":36.75,"n":30,"o":36.76,"t":"2026-10-02T18:15:00Z","v":1170,"vw":36.765714},{"c":36.8325,"h":36.87,"l":36.73,"n":115,"o":36.79,"t":"2026-10-02T18:30:00Z","v":5723,"vw":36.767867},{"c":36.795,"h":36.84,"l":36.7825,"n":135,"o":36.84,"t":"2026-10-02T18:45:00Z","v":6333,"vw":36.813276},{"c":36.78,"h":36.84,"l":36.75,"n":126,"o":36.84,"t":"2026-10-02T19:00:00Z","v":4088,"vw":36.781687},{"c":36.72,"h":36.75,"l":36.645,"n":208,"o":36.74,"t":"2026-10-02T19:15:00Z","v":8377,"vw":36.698989},{"c":36.64,"h":36.75,"l":36.61,"n":254,"o":36.75,"t":"2026-10-02T19:30:00Z","v":11397,"vw":36.679902},{"c":36.62,"h":36.68,"l":36.4,"n":843,"o":36.67,"t":"2026-10-02T19:45:00Z","v":46487,"vw":36.520805},{"c":36.62,"h":36.62,"l":36.62,"n":13,"o":36.62,"t":"2026-10-02T20:00:00Z","v":40438,"vw":36.62},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-02T20:15:00Z","v":350,"vw":36.75},{"c":36.15,"h":36.8,"l":36.15,"n":104,"o":36.56,"t":"2026-10-05T13:30:00Z","v":23405,"vw":36.450163},{"c":36.325,"h":36.45,"l":36.15,"n":61,"o":36.31,"t":"2026-10-05T13:45:00Z","v":6576,"vw":36.334317},{"c":36.62,"h":36.62,"l":36.1501,"n":32,"o":36.31,"t":"2026-10-05T14:00:00Z","v":2177,"vw":36.429318},{"c":36.86,"h":36.86,"l":36.62,"n":81,"o":36.62,"t":"2026-10-05T14:15:00Z","v":5760,"vw":36.759574},{"c":36.85,"h":36.86,"l":36.675,"n":43,"o":36.86,"t":"2026-10-05T14:30:00Z","v":3234,"vw":36.837547},{"c":36.74,"h":36.86,"l":36.695,"n":70,"o":36.86,"t":"2026-10-05T14:45:00Z","v":1978,"vw":36.797259},{"c":36.89,"h":36.89,"l":36.75,"n":68,"o":36.75,"t":"2026-10-05T15:00:00Z","v":2870,"vw":36.774828},{"c":36.89,"h":36.89,"l":36.89,"n":22,"o":36.89,"t":"2026-10-05T15:15:00Z","v":782,"vw":36.89},{"c":37.01,"h":37.01,"l":37.01,"n":10,"o":37.01,"t":"2026-10-05T15:30:00Z","v":138,"vw":37.01},{"c":36.905,"h":36.905,"l":36.905,"n":13,"o":36.905,"t":"2026-10-05T15:45:00Z","v":529,"vw":36.905},{"c":37.02,"h":37.04,"l":37.02,"n":19,"o":37.04,"t":"2026-10-05T16:00:00Z","v":2599,"vw":37.039136},{"c":37.13,"h":37.19,"l":37.09,"n":30,"o":37.15,"t":"2026-10-05T16:15:00Z","v":1486,"vw":37.147025},{"c":37.21,"h":37.31,"l":37.14,"n":140,"o":37.14,"t":"2026-10-05T16:30:00Z","v":5890,"vw":37.212033},{"c":37.3,"h":37.3,"l":37.1501,"n":58,"o":37.24,"t":"2026-10-05T16:45:00Z","v":3123,"vw":37.230887},{"c":37.44,"h":37.47,"l":37.25,"n":169,"o":37.25,"t":"2026-10-05T17:00:00Z","v":8843,"vw":37.363409},{"c":37.26,"h":37.46,"l":37.24,"n":241,"o":37.45,"t":"2026-10-05T17:15:00Z","v":11709,"vw":37.366838},{"c":37.04,"h":37.2,"l":37,"n":90,"o":37.2,"t":"2026-10-05T17:30:00Z","v":3648,"vw":37.087841},{"c":37.23,"h":37.29,"l":37.1,"n":140,"o":37.13,"t":"2026-10-05T17:45:00Z","v":4552,"vw":37.209322},{"c":36.99,"h":37.23,"l":36.99,"n":213,"o":37.23,"t":"2026-10-05T18:00:00Z","v":12909,"vw":37.123733},{"c":37.0525,"h":37.06,"l":37.01,"n":70,"o":37.02,"t":"2026-10-05T18:15:00Z","v":3593,"vw":37.0466},{"c":36.945,"h":37.055,"l":36.86,"n":112,"o":37.055,"t":"2026-10-05T18:30:00Z","v":9640,"vw":36.962883},{"c":36.98,"h":37.02,"l":36.88,"n":154,"o":36.88,"t":"2026-10-05T18:45:00Z","v":12210,"vw":36.971694},{"c":37.24,"h":37.24,"l":36.98,"n":223,"o":36.98,"t":"2026-10-05T19:00:00Z","v":11181,"vw":37.053249},{"c":37.11,"h":37.2648,"l":37.075,"n":283,"o":37.26,"t":"2026-10-05T19:15:00Z","v":12215,"vw":37.153323},{"c":37.06,"h":37.13,"l":37.01,"n":175,"o":37.13,"t":"2026-10-05T19:30:00Z","v":7585,"vw":37.090865},{"c":36.92,"h":37.12,"l":36.81,"n":834,"o":37.05,"t":"2026-10-05T19:45:00Z","v":37530,"vw":36.946722},{"c":36.92,"h":36.92,"l":36.92,"n":17,"o":36.92,"t":"2026-10-05T20:00:00Z","v":34267,"vw":36.92},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-10-05T21:30:00Z","v":110,"vw":36.92},{"c":37,"h":37.06,"l":36.7,"n":87,"o":37.06,"t":"2026-10-06T13:30:00Z","v":9085,"vw":36.97816},{"c":37.25,"h":37.25,"l":37.245,"n":4,"o":37.245,"t":"2026-10-06T13:45:00Z","v":319,"vw":37.248423},{"c":37.2,"h":37.21,"l":36.735,"n":25,"o":36.975,"t":"2026-10-06T14:00:00Z","v":990,"vw":37.02242},{"c":37.23,"h":37.23,"l":37.095,"n":25,"o":37.095,"t":"2026-10-06T14:15:00Z","v":979,"vw":37.181875},{"c":37.4,"h":37.41,"l":37.2,"n":64,"o":37.2,"t":"2026-10-06T14:30:00Z","v":2225,"vw":37.288056},{"c":37.265,"h":37.42,"l":37.265,"n":2,"o":37.42,"t":"2026-10-06T14:45:00Z","v":200,"vw":37.3425},{"c":37.44,"h":37.53,"l":37.26,"n":107,"o":37.26,"t":"2026-10-06T15:00:00Z","v":4160,"vw":37.400641},{"c":37.245,"h":37.48,"l":37.245,"n":60,"o":37.48,"t":"2026-10-06T15:15:00Z","v":3461,"vw":37.288372},{"c":37.39,"h":37.41,"l":37.28,"n":44,"o":37.39,"t":"2026-10-06T15:30:00Z","v":1623,"vw":37.370909},{"c":37.37,"h":37.38,"l":37.22,"n":53,"o":37.38,"t":"2026-10-06T15:45:00Z","v":2543,"vw":37.280789},{"c":37.37,"h":37.37,"l":37.27,"n":42,"o":37.34,"t":"2026-10-06T16:00:00Z","v":2400,"vw":37.335659},{"c":37.24,"h":37.38,"l":37.24,"n":63,"o":37.36,"t":"2026-10-06T16:15:00Z","v":4948,"vw":37.313299},{"c":37.3,"h":37.32,"l":37.19,"n":24,"o":37.32,"t":"2026-10-06T16:30:00Z","v":1059,"vw":37.246667},{"c":37.25,"h":37.3,"l":37.195,"n":50,"o":37.3,"t":"2026-10-06T16:45:00Z","v":1967,"vw":37.252565},{"c":37.33,"h":37.34,"l":37.25,"n":236,"o":37.25,"t":"2026-10-06T17:00:00Z","v":9367,"vw":37.307858},{"c":37.36,"h":37.36,"l":37.3,"n":64,"o":37.3078,"t":"2026-10-06T17:15:00Z","v":2419,"vw":37.320885},{"c":37.35,"h":37.36,"l":37.26,"n":115,"o":37.36,"t":"2026-10-06T17:30:00Z","v":3541,"vw":37.309286},{"c":37.305,"h":37.36,"l":37.285,"n":78,"o":37.34,"t":"2026-10-06T17:45:00Z","v":3270,"vw":37.307532},{"c":37.32,"h":37.38,"l":37.305,"n":35,"o":37.3175,"t":"2026-10-06T18:00:00Z","v":1742,"vw":37.330556},{"c":37.35,"h":37.35,"l":37.24,"n":180,"o":37.32,"t":"2026-10-06T18:15:00Z","v":9023,"vw":37.296858},{"c":37.37,"h":37.38,"l":37.31,"n":59,"o":37.31,"t":"2026-10-06T18:30:00Z","v":2983,"vw":37.346093},{"c":37.36,"h":37.36,"l":37.15,"n":121,"o":37.335,"t":"2026-10-06T18:45:00Z","v":6736,"vw":37.308279},{"c":37.3,"h":37.36,"l":37.29,"n":121,"o":37.34,"t":"2026-10-06T19:00:00Z","v":3544,"vw":37.323995},{"c":37.2061,"h":37.33,"l":37.15,"n":123,"o":37.26,"t":"2026-10-06T19:15:00Z","v":4662,"vw":37.26007},{"c":37.28,"h":37.33,"l":37.27,"n":102,"o":37.32,"t":"2026-10-06T19:30:00Z","v":2802,"vw":37.297621},{"c":37.42,"h":37.42,"l":37.2075,"n":645,"o":37.28,"t":"2026-10-06T19:45:00Z","v":23539,"vw":37.335938},{"c":37.42,"h":37.42,"l":37.409,"n":21,"o":37.409,"t":"2026-10-06T20:00:00Z","v":23380,"vw":37.419952},{"c":37.42,"h":37.68,"l":37.26,"n":43,"o":37.28,"t":"2026-10-07T13:30:00Z","v":3940,"vw":37.36151},{"c":37.42,"h":37.42,"l":37.26,"n":10,"o":37.2804,"t":"2026-10-07T13:45:00Z","v":873,"vw":37.295263},{"c":37.07,"h":37.26,"l":37.07,"n":24,"o":37.26,"t":"2026-10-07T14:00:00Z","v":1110,"vw":37.186463},{"c":37.205,"h":37.4133,"l":37.11,"n":62,"o":37.4133,"t":"2026-10-07T14:15:00Z","v":6914,"vw":37.227836},{"c":37.265,"h":37.265,"l":37.265,"n":8,"o":37.265,"t":"2026-10-07T14:30:00Z","v":311,"vw":37.265},{"c":37.18,"h":37.4,"l":37.15,"n":24,"o":37.21,"t":"2026-10-07T14:45:00Z","v":1266,"vw":37.24},{"c":37.27,"h":37.3667,"l":37.14,"n":9,"o":37.27,"t":"2026-10-07T15:00:00Z","v":969,"vw":37.292793},{"c":37.01,"h":37.34,"l":37.01,"n":53,"o":37.13,"t":"2026-10-07T15:15:00Z","v":18173,"vw":37.312659},{"c":37.185,"h":37.33,"l":37.01,"n":17,"o":37.01,"t":"2026-10-07T15:30:00Z","v":2160,"vw":37.175304},{"c":37.215,"h":37.215,"l":37.09,"n":49,"o":37.215,"t":"2026-10-07T16:00:00Z","v":1368,"vw":37.176122},{"c":37.23,"h":37.23,"l":37.11,"n":8,"o":37.11,"t":"2026-10-07T16:15:00Z","v":312,"vw":37.163333},{"c":37.13,"h":37.13,"l":37.12,"n":43,"o":37.13,"t":"2026-10-07T16:30:00Z","v":1647,"vw":37.125},{"c":37.175,"h":37.175,"l":37.06,"n":26,"o":37.11,"t":"2026-10-07T16:45:00Z","v":3235,"vw":37.154294},{"c":37.38,"h":37.44,"l":37.245,"n":178,"o":37.28,"t":"2026-10-07T17:00:00Z","v":9811,"vw":37.339174},{"c":37.2601,"h":37.445,"l":37.26,"n":84,"o":37.35,"t":"2026-10-07T17:15:00Z","v":3793,"vw":37.342078},{"c":37.285,"h":37.3,"l":37.26,"n":39,"o":37.26,"t":"2026-10-07T17:30:00Z","v":3840,"vw":37.275048},{"c":37.375,"h":37.44,"l":37.285,"n":73,"o":37.285,"t":"2026-10-07T17:45:00Z","v":4467,"vw":37.369592},{"c":37.38,"h":37.405,"l":37.355,"n":84,"o":37.375,"t":"2026-10-07T18:00:00Z","v":4784,"vw":37.371682},{"c":37.41,"h":37.41,"l":37.37,"n":32,"o":37.375,"t":"2026-10-07T18:15:00Z","v":2569,"vw":37.376603},{"c":37.32,"h":37.42,"l":37.32,"n":33,"o":37.42,"t":"2026-10-07T18:30:00Z","v":1403,"vw":37.364799},{"c":37.32,"h":37.32,"l":37.32,"n":3,"o":37.32,"t":"2026-10-07T18:45:00Z","v":107,"vw":37.32},{"c":37.3,"h":37.3684,"l":37.22,"n":78,"o":37.32,"t":"2026-10-07T19:00:00Z","v":3118,"vw":37.276569},{"c":37.425,"h":37.46,"l":37.25,"n":231,"o":37.25,"t":"2026-10-07T19:15:00Z","v":10843,"vw":37.329452},{"c":37.395,"h":37.47,"l":37.36,"n":159,"o":37.44,"t":"2026-10-07T19:30:00Z","v":9972,"vw":37.425529},{"c":37.29,"h":37.41,"l":37.23,"n":819,"o":37.38,"t":"2026-10-07T19:45:00Z","v":38005,"vw":37.324638},{"c":37.29,"h":37.29,"l":37.29,"n":14,"o":37.29,"t":"2026-10-07T20:00:00Z","v":29273,"vw":37.29},{"c":37.05,"h":37.2,"l":37.05,"n":17,"o":37.2,"t":"2026-10-08T13:30:00Z","v":1012,"vw":37.146782},{"c":37.18,"h":37.3,"l":37.18,"n":10,"o":37.3,"t":"2026-10-08T13:45:00Z","v":720,"vw":37.28},{"c":37.19,"h":37.19,"l":37.19,"n":2,"o":37.19,"t":"2026-10-08T14:00:00Z","v":150,"vw":37.19},{"c":37.345,"h":37.44,"l":37.2,"n":19,"o":37.2,"t":"2026-10-08T14:15:00Z","v":697,"vw":37.269167},{"c":37.46,"h":37.46,"l":37.26,"n":10,"o":37.26,"t":"2026-10-08T14:30:00Z","v":310,"vw":37.36},{"c":37.4703,"h":37.4703,"l":37.29,"n":14,"o":37.29,"t":"2026-10-08T14:45:00Z","v":780,"vw":37.411867},{"c":37.3,"h":37.45,"l":37.3,"n":3,"o":37.45,"t":"2026-10-08T15:00:00Z","v":351,"vw":37.342857},{"c":37.5,"h":37.5,"l":37.35,"n":3,"o":37.35,"t":"2026-10-08T15:15:00Z","v":285,"vw":37.44403},{"c":37.48,"h":37.49,"l":37.35,"n":28,"o":37.35,"t":"2026-10-08T15:30:00Z","v":1042,"vw":37.403176},{"c":37.415,"h":37.4791,"l":37.365,"n":24,"o":37.39,"t":"2026-10-08T15:45:00Z","v":1451,"vw":37.401592},{"c":37.59,"h":37.59,"l":37.425,"n":58,"o":37.47,"t":"2026-10-08T16:00:00Z","v":1678,"vw":37.5},{"c":37.44,"h":37.66,"l":37.44,"n":90,"o":37.63,"t":"2026-10-08T16:15:00Z","v":3151,"vw":37.579515},{"c":37.335,"h":37.445,"l":37.335,"n":27,"o":37.445,"t":"2026-10-08T16:30:00Z","v":1298,"vw":37.371334},{"c":37.62,"h":37.62,"l":37.35,"n":65,"o":37.43,"t":"2026-10-08T16:45:00Z","v":3425,"vw":37.467384},{"c":37.7,"h":37.7,"l":37.5525,"n":43,"o":37.64,"t":"2026-10-08T17:00:00Z","v":1748,"vw":37.649063},{"c":37.79,"h":37.79,"l":37.635,"n":136,"o":37.635,"t":"2026-10-08T17:15:00Z","v":11588,"vw":37.707988},{"c":37.72,"h":37.79,"l":37.7,"n":20,"o":37.79,"t":"2026-10-08T17:30:00Z","v":879,"vw":37.730588},{"c":37.79,"h":37.79,"l":37.7,"n":8,"o":37.735,"t":"2026-10-08T17:45:00Z","v":1524,"vw":37.733932},{"c":37.8,"h":37.83,"l":37.77,"n":60,"o":37.79,"t":"2026-10-08T18:00:00Z","v":3739,"vw":37.79423},{"c":37.58,"h":37.79,"l":37.58,"n":63,"o":37.77,"t":"2026-10-08T18:15:00Z","v":4317,"vw":37.707893},{"c":37.57,"h":37.57,"l":37.56,"n":18,"o":37.56,"t":"2026-10-08T18:30:00Z","v":727,"vw":37.566268},{"c":37.55,"h":37.685,"l":37.55,"n":22,"o":37.56,"t":"2026-10-08T18:45:00Z","v":841,"vw":37.581495},{"c":37.6,"h":37.6,"l":37.49,"n":32,"o":37.54,"t":"2026-10-08T19:00:00Z","v":925,"vw":37.55125},{"c":37.61,"h":37.69,"l":37.54,"n":161,"o":37.54,"t":"2026-10-08T19:15:00Z","v":10163,"vw":37.617678},{"c":37.66,"h":37.66,"l":37.54,"n":84,"o":37.54,"t":"2026-10-08T19:30:00Z","v":2871,"vw":37.61905},{"c":37.58,"h":37.64,"l":37.44,"n":538,"o":37.62,"t":"2026-10-08T19:45:00Z","v":20926,"vw":37.577612},{"c":37.54,"h":37.54,"l":37.54,"n":19,"o":37.54,"t":"2026-10-08T20:00:00Z","v":58646,"vw":37.54},{"c":37.53,"h":37.54,"l":37.53,"n":6,"o":37.54,"t":"2026-10-09T09:15:00Z","v":204,"vw":37.535},{"c":37.535,"h":37.63,"l":37.535,"n":15,"o":37.58,"t":"2026-10-09T13:30:00Z","v":1081,"vw":37.584639},{"c":37.47,"h":37.47,"l":37.47,"n":5,"o":37.47,"t":"2026-10-09T13:45:00Z","v":118,"vw":37.47},{"c":37.9153,"h":37.9153,"l":37.9153,"n":6,"o":37.9153,"t":"2026-10-09T14:00:00Z","v":297,"vw":37.9153},{"c":37.68,"h":37.68,"l":37.6,"n":14,"o":37.6,"t":"2026-10-09T14:15:00Z","v":337,"vw":37.626667},{"c":37.31,"h":37.6785,"l":37.31,"n":43,"o":37.6785,"t":"2026-10-09T14:30:00Z","v":1439,"vw":37.498139},{"c":37.485,"h":37.57,"l":37.485,"n":10,"o":37.57,"t":"2026-10-09T14:45:00Z","v":223,"vw":37.5275},{"c":37.485,"h":37.485,"l":37.485,"n":15,"o":37.485,"t":"2026-10-09T15:00:00Z","v":363,"vw":37.485},{"c":37.4151,"h":37.6046,"l":37.4151,"n":15,"o":37.485,"t":"2026-10-09T15:15:00Z","v":819,"vw":37.516077},{"c":37.4467,"h":37.49,"l":37.35,"n":22,"o":37.49,"t":"2026-10-09T15:30:00Z","v":3087,"vw":37.447241},{"c":37.38,"h":37.38,"l":37.25,"n":98,"o":37.36,"t":"2026-10-09T15:45:00Z","v":4251,"vw":37.328881},{"c":37.2061,"h":37.29,"l":37.2061,"n":14,"o":37.29,"t":"2026-10-09T16:00:00Z","v":536,"vw":37.233077},{"c":37.39,"h":37.39,"l":37.36,"n":36,"o":37.36,"t":"2026-10-09T16:15:00Z","v":1044,"vw":37.38},{"c":37.455,"h":37.46,"l":37.39,"n":85,"o":37.39,"t":"2026-10-09T16:30:00Z","v":2279,"vw":37.412918},{"c":37.5,"h":37.5,"l":37.49,"n":21,"o":37.49,"t":"2026-10-09T16:45:00Z","v":305,"vw":37.495},{"c":37.4,"h":37.49,"l":37.4,"n":96,"o":37.47,"t":"2026-10-09T17:00:00Z","v":2716,"vw":37.452399},{"c":37.47,"h":37.5,"l":37.46,"n":17,"o":37.46,"t":"2026-10-09T17:15:00Z","v":2202,"vw":37.472381},{"c":37.55,"h":37.55,"l":37.4218,"n":15,"o":37.47,"t":"2026-10-09T17:30:00Z","v":387,"vw":37.473229},{"c":37.52,"h":37.55,"l":37.47,"n":22,"o":37.47,"t":"2026-10-09T17:45:00Z","v":455,"vw":37.513333},{"c":37.61,"h":37.65,"l":37.47,"n":79,"o":37.52,"t":"2026-10-09T18:00:00Z","v":4574,"vw":37.569078},{"c":37.62,"h":37.64,"l":37.62,"n":9,"o":37.64,"t":"2026-10-09T18:15:00Z","v":381,"vw":37.63},{"c":37.78,"h":37.78,"l":37.65,"n":70,"o":37.65,"t":"2026-10-09T18:30:00Z","v":1779,"vw":37.685455},{"c":37.715,"h":37.775,"l":37.715,"n":19,"o":37.77,"t":"2026-10-09T18:45:00Z","v":666,"vw":37.747},{"c":37.81,"h":37.83,"l":37.75,"n":78,"o":37.76,"t":"2026-10-09T19:00:00Z","v":2432,"vw":37.773},{"c":37.82,"h":37.82,"l":37.78,"n":76,"o":37.81,"t":"2026-10-09T19:15:00Z","v":2752,"vw":37.806074},{"c":37.82,"h":37.93,"l":37.79,"n":367,"o":37.83,"t":"2026-10-09T19:30:00Z","v":25771,"vw":37.868251},{"c":37.6,"h":37.83,"l":37.55,"n":646,"o":37.82,"t":"2026-10-09T19:45:00Z","v":37673,"vw":37.717978},{"c":37.57,"h":37.57,"l":37.57,"n":15,"o":37.57,"t":"2026-10-09T20:00:00Z","v":18246,"vw":37.57},{"c":37.41,"h":37.56,"l":37.2,"n":23,"o":37.44,"t":"2026-10-12T13:30:00Z","v":1384,"vw":37.399048},{"c":37.62,"h":37.62,"l":37.44,"n":9,"o":37.44,"t":"2026-10-12T13:45:00Z","v":378,"vw":37.570549},{"c":37.625,"h":37.625,"l":37.61,"n":17,"o":37.61,"t":"2026-10-12T14:00:00Z","v":2031,"vw":37.623948},{"c":37.635,"h":37.97,"l":37.41,"n":15,"o":37.41,"t":"2026-10-12T14:15:00Z","v":1572,"vw":37.852046},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-10-12T14:30:00Z","v":200,"vw":37.8},{"c":37.98,"h":37.98,"l":37.88,"n":22,"o":37.88,"t":"2026-10-12T14:45:00Z","v":488,"vw":37.912813},{"c":37.82,"h":37.98,"l":37.82,"n":40,"o":37.86,"t":"2026-10-12T15:00:00Z","v":1515,"vw":37.851489},{"c":37.825,"h":37.825,"l":37.76,"n":10,"o":37.76,"t":"2026-10-12T15:15:00Z","v":748,"vw":37.814022},{"c":37.85,"h":37.85,"l":37.8,"n":15,"o":37.8,"t":"2026-10-12T15:30:00Z","v":429,"vw":37.8125},{"c":37.9998,"h":37.9998,"l":37.92,"n":8,"o":37.93,"t":"2026-10-12T15:45:00Z","v":1516,"vw":37.967872},{"c":38.105,"h":38.105,"l":37.99,"n":55,"o":37.99,"t":"2026-10-12T16:15:00Z","v":4530,"vw":38.051322},{"c":37.98,"h":38.01,"l":37.95,"n":35,"o":38.01,"t":"2026-10-12T16:30:00Z","v":1090,"vw":37.9825},{"c":37.91,"h":37.975,"l":37.9,"n":58,"o":37.975,"t":"2026-10-12T17:00:00Z","v":2617,"vw":37.911492},{"c":37.81,"h":37.92,"l":37.81,"n":80,"o":37.92,"t":"2026-10-12T17:15:00Z","v":1468,"vw":37.832871},{"c":37.81,"h":37.92,"l":37.81,"n":36,"o":37.92,"t":"2026-10-12T17:30:00Z","v":1273,"vw":37.824141},{"c":37.91,"h":37.92,"l":37.8,"n":67,"o":37.8,"t":"2026-10-12T17:45:00Z","v":3277,"vw":37.880488},{"c":37.9901,"h":37.9901,"l":37.86,"n":19,"o":37.86,"t":"2026-10-12T18:00:00Z","v":492,"vw":37.935665},{"c":37.87,"h":37.87,"l":37.815,"n":61,"o":37.86,"t":"2026-10-12T18:15:00Z","v":2283,"vw":37.857647},{"c":37.805,"h":37.94,"l":37.805,"n":42,"o":37.905,"t":"2026-10-12T18:30:00Z","v":2330,"vw":37.882906},{"c":37.825,"h":37.825,"l":37.77,"n":19,"o":37.805,"t":"2026-10-12T18:45:00Z","v":454,"vw":37.800114},{"c":37.78,"h":37.81,"l":37.78,"n":31,"o":37.81,"t":"2026-10-12T19:00:00Z","v":2199,"vw":37.802895},{"c":37.82,"h":37.87,"l":37.77,"n":102,"o":37.78,"t":"2026-10-12T19:15:00Z","v":6101,"vw":37.804096},{"c":37.775,"h":37.78,"l":37.7,"n":95,"o":37.72,"t":"2026-10-12T19:30:00Z","v":5470,"vw":37.760498},{"c":37.91,"h":37.925,"l":37.74,"n":560,"o":37.79,"t":"2026-10-12T19:45:00Z","v":18845,"vw":37.832422},{"c":37.91,"h":37.91,"l":37.91,"n":12,"o":37.91,"t":"2026-10-12T20:00:00Z","v":16067,"vw":37.91},{"c":38.295,"h":38.42,"l":38.295,"n":44,"o":38.33,"t":"2026-10-13T13:30:00Z","v":7514,"vw":38.324159},{"c":37.83,"h":38.0332,"l":37.82,"n":55,"o":38.0332,"t":"2026-10-13T13:45:00Z","v":2192,"vw":37.963902},{"c":37.92,"h":37.92,"l":37.82,"n":21,"o":37.82,"t":"2026-10-13T14:00:00Z","v":732,"vw":37.856034},{"c":37.98,"h":38.01,"l":37.81,"n":61,"o":37.92,"t":"2026-10-13T14:15:00Z","v":3145,"vw":37.940326},{"c":38.16,"h":38.16,"l":38.09,"n":28,"o":38.09,"t":"2026-10-13T14:30:00Z","v":1137,"vw":38.12297},{"c":38.16,"h":38.17,"l":38.16,"n":26,"o":38.17,"t":"2026-10-13T15:00:00Z","v":822,"vw":38.161667},{"c":38.16,"h":38.2431,"l":38.079,"n":83,"o":38.165,"t":"2026-10-13T15:15:00Z","v":2547,"vw":38.150956},{"c":38.12,"h":38.175,"l":38.12,"n":28,"o":38.175,"t":"2026-10-13T15:45:00Z","v":957,"vw":38.165833},{"c":38.09,"h":38.165,"l":38.09,"n":38,"o":38.165,"t":"2026-10-13T16:00:00Z","v":793,"vw":38.14},{"c":38.22,"h":38.22,"l":38.15,"n":52,"o":38.15,"t":"2026-10-13T16:15:00Z","v":1644,"vw":38.168961},{"c":38.14,"h":38.14,"l":38.14,"n":66,"o":38.14,"t":"2026-10-13T16:30:00Z","v":1616,"vw":38.14},{"c":38.2,"h":38.2,"l":38.2,"n":16,"o":38.2,"t":"2026-10-13T16:45:00Z","v":206,"vw":38.2},{"c":38.22,"h":38.22,"l":38.0601,"n":32,"o":38.0601,"t":"2026-10-13T17:00:00Z","v":569,"vw":38.14538},{"c":38.19,"h":38.22,"l":38.135,"n":108,"o":38.135,"t":"2026-10-13T17:15:00Z","v":897,"vw":38.19125},{"c":38.12,"h":38.225,"l":38.1,"n":194,"o":38.225,"t":"2026-10-13T17:30:00Z","v":7624,"vw":38.180085},{"c":37.9501,"h":37.9501,"l":37.9501,"n":25,"o":37.9501,"t":"2026-10-13T17:45:00Z","v":191,"vw":37.9501},{"c":38.07,"h":38.07,"l":38.06,"n":111,"o":38.06,"t":"2026-10-13T18:00:00Z","v":1761,"vw":38.065349},{"c":38.07,"h":38.19,"l":38.01,"n":92,"o":38.07,"t":"2026-10-13T18:15:00Z","v":2622,"vw":38.074552},{"c":38.1787,"h":38.1787,"l":38.1787,"n":27,"o":38.1787,"t":"2026-10-13T18:30:00Z","v":1676,"vw":38.1787},{"c":37.975,"h":38.08,"l":37.975,"n":110,"o":38.01,"t":"2026-10-13T18:45:00Z","v":1671,"vw":38.009237},{"c":38.13,"h":38.13,"l":38.0201,"n":100,"o":38.025,"t":"2026-10-13T19:00:00Z","v":2804,"vw":38.075594},{"c":38.03,"h":38.16,"l":38.03,"n":119,"o":38.14,"t":"2026-10-13T19:15:00Z","v":2871,"vw":38.104688},{"c":37.98,"h":38.16,"l":37.98,"n":188,"o":38.16,"t":"2026-10-13T19:30:00Z","v":5483,"vw":38.049301},{"c":37.81,"h":38.05,"l":37.78,"n":1061,"o":37.95,"t":"2026-10-13T19:45:00Z","v":30038,"vw":37.859271},{"c":37.81,"h":37.81,"l":37.81,"n":19,"o":37.81,"t":"2026-10-13T20:00:00Z","v":26421,"vw":37.81},{"c":37.6,"h":37.67,"l":37.1574,"n":26,"o":37.38,"t":"2026-10-14T13:30:00Z","v":3985,"vw":37.544172},{"c":37.69,"h":37.69,"l":37.5,"n":29,"o":37.6,"t":"2026-10-14T13:45:00Z","v":1188,"vw":37.55997},{"c":37.3602,"h":37.94,"l":36.991,"n":38,"o":37.69,"t":"2026-10-14T14:00:00Z","v":1754,"vw":37.453049},{"c":37.63,"h":38,"l":37.595,"n":77,"o":37.595,"t":"2026-10-14T14:15:00Z","v":9038,"vw":37.679514},{"c":37.92,"h":37.94,"l":37.63,"n":33,"o":37.78,"t":"2026-10-14T14:30:00Z","v":1464,"vw":37.754402},{"c":37.63,"h":37.65,"l":37.63,"n":34,"o":37.65,"t":"2026-10-14T14:45:00Z","v":1447,"vw":37.646667},{"c":37.73,"h":37.75,"l":37.61,"n":34,"o":37.61,"t":"2026-10-14T15:00:00Z","v":1670,"vw":37.680909},{"c":37.73,"h":37.74,"l":37.675,"n":128,"o":37.73,"t":"2026-10-14T15:15:00Z","v":4699,"vw":37.691458},{"c":37.7115,"h":37.8,"l":37.71,"n":93,"o":37.73,"t":"2026-10-14T15:30:00Z","v":7937,"vw":37.74036},{"c":37.7,"h":37.76,"l":37.67,"n":89,"o":37.76,"t":"2026-10-14T15:45:00Z","v":5793,"vw":37.709241},{"c":37.655,"h":37.7,"l":37.62,"n":31,"o":37.7,"t":"2026-10-14T16:00:00Z","v":875,"vw":37.657},{"c":37.73,"h":37.75,"l":37.73,"n":42,"o":37.75,"t":"2026-10-14T16:15:00Z","v":1916,"vw":37.743333},{"c":37.71,"h":37.82,"l":37.71,"n":58,"o":37.765,"t":"2026-10-14T16:30:00Z","v":1746,"vw":37.7525},{"c":37.59,"h":37.74,"l":37.585,"n":61,"o":37.74,"t":"2026-10-14T16:45:00Z","v":2012,"vw":37.649072},{"c":37.785,"h":37.79,"l":37.63,"n":19,"o":37.685,"t":"2026-10-14T17:00:00Z","v":1014,"vw":37.697778},{"c":37.7301,"h":37.78,"l":37.67,"n":47,"o":37.725,"t":"2026-10-14T17:15:00Z","v":2931,"vw":37.725486},{"c":37.79,"h":37.815,"l":37.725,"n":47,"o":37.725,"t":"2026-10-14T17:30:00Z","v":1529,"vw":37.789286},{"c":37.84,"h":37.89,"l":37.82,"n":117,"o":37.82,"t":"2026-10-14T17:45:00Z","v":5972,"vw":37.84166},{"c":37.855,"h":37.855,"l":37.835,"n":16,"o":37.84,"t":"2026-10-14T18:00:00Z","v":486,"vw":37.843333},{"c":37.76,"h":37.855,"l":37.76,"n":65,"o":37.855,"t":"2026-10-14T18:15:00Z","v":1939,"vw":37.798889},{"c":37.71,"h":37.745,"l":37.65,"n":22,"o":37.745,"t":"2026-10-14T18:30:00Z","v":706,"vw":37.723654},{"c":37.74,"h":37.74,"l":37.67,"n":49,"o":37.675,"t":"2026-10-14T18:45:00Z","v":2080,"vw":37.688584},{"c":37.708,"h":37.71,"l":37.67,"n":108,"o":37.675,"t":"2026-10-14T19:00:00Z","v":6557,"vw":37.684223},{"c":37.57,"h":37.61,"l":37.57,"n":94,"o":37.61,"t":"2026-10-14T19:15:00Z","v":3374,"vw":37.600109},{"c":37.53,"h":37.53,"l":37.46,"n":100,"o":37.49,"t":"2026-10-14T19:30:00Z","v":4357,"vw":37.485096},{"c":37.68,"h":37.68,"l":37.5,"n":645,"o":37.53,"t":"2026-10-14T19:45:00Z","v":32417,"vw":37.591947},{"c":37.68,"h":37.68,"l":37.68,"n":15,"o":37.68,"t":"2026-10-14T20:00:00Z","v":20529,"vw":37.68},{"c":38.4801,"h":38.98,"l":38.35,"n":107,"o":38.35,"t":"2026-10-15T13:30:00Z","v":13569,"vw":38.600182},{"c":38.8999,"h":38.94,"l":38.475,"n":25,"o":38.85,"t":"2026-10-15T13:45:00Z","v":2726,"vw":38.864778},{"c":38.73,"h":38.7799,"l":38.555,"n":89,"o":38.575,"t":"2026-10-15T14:00:00Z","v":2672,"vw":38.644813},{"c":38.7,"h":38.76,"l":38.58,"n":32,"o":38.63,"t":"2026-10-15T14:15:00Z","v":1265,"vw":38.648889},{"c":38.56,"h":38.72,"l":38.56,"n":57,"o":38.7,"t":"2026-10-15T14:30:00Z","v":1950,"vw":38.649992},{"c":38.46,"h":38.73,"l":38.46,"n":6,"o":38.73,"t":"2026-10-15T14:45:00Z","v":410,"vw":38.561667},{"c":38.38,"h":38.38,"l":38.3,"n":24,"o":38.31,"t":"2026-10-15T15:00:00Z","v":629,"vw":38.334},{"c":38.09,"h":38.265,"l":38.05,"n":31,"o":38.265,"t":"2026-10-15T15:15:00Z","v":1480,"vw":38.09186},{"c":38.18,"h":38.18,"l":38.18,"n":6,"o":38.18,"t":"2026-10-15T15:30:00Z","v":120,"vw":38.18},{"c":38.095,"h":38.095,"l":38.095,"n":8,"o":38.095,"t":"2026-10-15T15:45:00Z","v":568,"vw":38.095},{"c":38,"h":38.01,"l":38,"n":19,"o":38.01,"t":"2026-10-15T16:00:00Z","v":2058,"vw":38.001241},{"c":38.04,"h":38.1,"l":38.04,"n":16,"o":38.1,"t":"2026-10-15T16:15:00Z","v":599,"vw":38.055625},{"c":38.22,"h":38.22,"l":38.1,"n":80,"o":38.1,"t":"2026-10-15T16:30:00Z","v":5347,"vw":38.194302},{"c":38.17,"h":38.28,"l":38.17,"n":22,"o":38.28,"t":"2026-10-15T16:45:00Z","v":1409,"vw":38.196667},{"c":38.23,"h":38.29,"l":38.22,"n":21,"o":38.22,"t":"2026-10-15T17:00:00Z","v":2098,"vw":38.23},{"c":38.23,"h":38.3,"l":38.19,"n":28,"o":38.3,"t":"2026-10-15T17:15:00Z","v":1020,"vw":38.257143},{"c":38.16,"h":38.18,"l":38.16,"n":24,"o":38.18,"t":"2026-10-15T17:30:00Z","v":1333,"vw":38.177442},{"c":38.115,"h":38.115,"l":38.115,"n":13,"o":38.115,"t":"2026-10-15T17:45:00Z","v":1789,"vw":38.115},{"c":38.25,"h":38.25,"l":38.115,"n":6,"o":38.115,"t":"2026-10-15T18:00:00Z","v":513,"vw":38.1825},{"c":38.201,"h":38.25,"l":38.16,"n":34,"o":38.17,"t":"2026-10-15T18:15:00Z","v":2375,"vw":38.198874},{"c":38.22,"h":38.22,"l":38.18,"n":49,"o":38.21,"t":"2026-10-15T18:30:00Z","v":1839,"vw":38.199631},{"c":38.15,"h":38.22,"l":38.12,"n":61,"o":38.22,"t":"2026-10-15T18:45:00Z","v":1928,"vw":38.165929},{"c":38.15,"h":38.175,"l":38.085,"n":164,"o":38.085,"t":"2026-10-15T19:15:00Z","v":9228,"vw":38.148758},{"c":38.09,"h":38.14,"l":38,"n":81,"o":38.14,"t":"2026-10-15T19:30:00Z","v":1871,"vw":38.078182},{"c":38.19,"h":38.21,"l":38.01,"n":628,"o":38.1,"t":"2026-10-15T19:45:00Z","v":33073,"vw":38.099041},{"c":38.19,"h":38.19,"l":38.19,"n":14,"o":38.19,"t":"2026-10-15T20:00:00Z","v":15561,"vw":38.19},{"c":38.6,"h":38.62,"l":38,"n":33,"o":38.39,"t":"2026-10-16T13:30:00Z","v":8544,"vw":38.353972},{"c":38.12,"h":38.145,"l":38.12,"n":33,"o":38.145,"t":"2026-10-16T14:00:00Z","v":2260,"vw":38.140193},{"c":38.11,"h":38.155,"l":38.11,"n":14,"o":38.1214,"t":"2026-10-16T14:15:00Z","v":664,"vw":38.12228},{"c":38.18,"h":38.34,"l":38.11,"n":26,"o":38.11,"t":"2026-10-16T14:30:00Z","v":1412,"vw":38.193582},{"c":38.33,"h":38.43,"l":38.2292,"n":169,"o":38.315,"t":"2026-10-16T14:45:00Z","v":17470,"vw":38.373311},{"c":38.62,"h":38.7,"l":38.02,"n":142,"o":38.27,"t":"2026-10-16T15:00:00Z","v":5868,"vw":38.501012},{"c":38.45,"h":38.45,"l":38.32,"n":47,"o":38.45,"t":"2026-10-16T15:15:00Z","v":2432,"vw":38.442818},{"c":38.48,"h":38.58,"l":38.48,"n":12,"o":38.58,"t":"2026-10-16T15:30:00Z","v":259,"vw":38.529751},{"c":38.41,"h":38.445,"l":38.275,"n":45,"o":38.445,"t":"2026-10-16T15:45:00Z","v":2132,"vw":38.387744},{"c":38.275,"h":38.41,"l":38.26,"n":92,"o":38.41,"t":"2026-10-16T16:00:00Z","v":5526,"vw":38.384896},{"c":38.32,"h":38.32,"l":38.19,"n":13,"o":38.19,"t":"2026-10-16T16:15:00Z","v":490,"vw":38.251905},{"c":38.05,"h":38.29,"l":38.05,"n":61,"o":38.26,"t":"2026-10-16T16:30:00Z","v":3686,"vw":38.140833},{"c":38.15,"h":38.15,"l":38.1258,"n":32,"o":38.15,"t":"2026-10-16T16:45:00Z","v":1796,"vw":38.146843},{"c":38.24,"h":38.2599,"l":38.15,"n":18,"o":38.2599,"t":"2026-10-16T17:00:00Z","v":451,"vw":38.22218},{"c":38.185,"h":38.26,"l":38.17,"n":26,"o":38.17,"t":"2026-10-16T17:15:00Z","v":828,"vw":38.2075},{"c":38.3,"h":38.3,"l":38.19,"n":51,"o":38.19,"t":"2026-10-16T17:30:00Z","v":1291,"vw":38.235559},{"c":38.19,"h":38.34,"l":38.19,"n":150,"o":38.335,"t":"2026-10-16T17:45:00Z","v":7185,"vw":38.304265},{"c":38.21,"h":38.3,"l":38.19,"n":24,"o":38.2,"t":"2026-10-16T18:00:00Z","v":903,"vw":38.226835},{"c":38.155,"h":38.3,"l":38.06,"n":127,"o":38.29,"t":"2026-10-16T18:15:00Z","v":9830,"vw":38.121083},{"c":38.15,"h":38.15,"l":38.15,"n":17,"o":38.15,"t":"2026-10-16T18:30:00Z","v":294,"vw":38.15},{"c":38.17,"h":38.19,"l":38.06,"n":113,"o":38.08,"t":"2026-10-16T18:45:00Z","v":10381,"vw":38.088348},{"c":38.21,"h":38.25,"l":38.21,"n":82,"o":38.21,"t":"2026-10-16T19:00:00Z","v":1875,"vw":38.226875},{"c":38.195,"h":38.195,"l":38.195,"n":4,"o":38.195,"t":"2026-10-16T19:15:00Z","v":156,"vw":38.195},{"c":38.15,"h":38.175,"l":38.15,"n":31,"o":38.175,"t":"2026-10-16T19:30:00Z","v":508,"vw":38.167378},{"c":38.15,"h":38.24,"l":38.11,"n":411,"o":38.13,"t":"2026-10-16T19:45:00Z","v":11116,"vw":38.168942},{"c":38.15,"h":38.15,"l":38.15,"n":12,"o":38.15,"t":"2026-10-16T20:00:00Z","v":11351,"vw":38.15},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-10-16T21:30:00Z","v":250,"vw":38.1},{"c":38.1,"h":38.1,"l":38.1,"n":6,"o":38.1,"t":"2026-10-19T09:30:00Z","v":105,"vw":38.1},{"c":38.08,"h":38.08,"l":38,"n":18,"o":38,"t":"2026-10-19T13:30:00Z","v":756,"vw":38.018139},{"c":37.9,"h":37.9,"l":37.6108,"n":33,"o":37.83,"t":"2026-10-19T13:45:00Z","v":2196,"vw":37.855302},{"c":37.6301,"h":37.6301,"l":37.63,"n":8,"o":37.63,"t":"2026-10-19T14:00:00Z","v":334,"vw":37.630057},{"c":37.8,"h":37.94,"l":37.67,"n":23,"o":37.7212,"t":"2026-10-19T14:15:00Z","v":1509,"vw":37.839122},{"c":37.65,"h":37.8,"l":37.64,"n":29,"o":37.75,"t":"2026-10-19T14:30:00Z","v":2005,"vw":37.761287},{"c":37.71,"h":37.855,"l":37.6,"n":58,"o":37.855,"t":"2026-10-19T14:45:00Z","v":3974,"vw":37.673181},{"c":37.71,"h":37.71,"l":37.71,"n":1,"o":37.71,"t":"2026-10-19T15:00:00Z","v":100,"vw":37.71},{"c":37.56,"h":37.71,"l":37.56,"n":57,"o":37.71,"t":"2026-10-19T15:15:00Z","v":5412,"vw":37.689156},{"c":37.49,"h":37.5,"l":37.49,"n":11,"o":37.5,"t":"2026-10-19T15:30:00Z","v":527,"vw":37.4975},{"c":37.39,"h":37.39,"l":37.37,"n":21,"o":37.37,"t":"2026-10-19T15:45:00Z","v":1687,"vw":37.375904},{"c":37.1652,"h":37.33,"l":37.1652,"n":46,"o":37.33,"t":"2026-10-19T16:15:00Z","v":4470,"vw":37.309658},{"c":36.92,"h":37.11,"l":36.89,"n":64,"o":37.11,"t":"2026-10-19T16:45:00Z","v":3774,"vw":37.014147},{"c":36.77,"h":36.8,"l":36.765,"n":58,"o":36.8,"t":"2026-10-19T17:00:00Z","v":3140,"vw":36.774185},{"c":36.78,"h":36.78,"l":36.78,"n":31,"o":36.78,"t":"2026-10-19T17:15:00Z","v":1609,"vw":36.78},{"c":36.57,"h":36.8,"l":36.57,"n":239,"o":36.8,"t":"2026-10-19T17:30:00Z","v":19259,"vw":36.653479},{"c":36.53,"h":36.68,"l":36.5068,"n":260,"o":36.58,"t":"2026-10-19T17:45:00Z","v":16038,"vw":36.592338},{"c":36.475,"h":36.6499,"l":36.475,"n":38,"o":36.6,"t":"2026-10-19T18:00:00Z","v":3796,"vw":36.600247},{"c":36.52,"h":36.67,"l":36.475,"n":194,"o":36.475,"t":"2026-10-19T18:15:00Z","v":17946,"vw":36.537302},{"c":36.58,"h":36.6,"l":36.57,"n":35,"o":36.585,"t":"2026-10-19T18:30:00Z","v":1785,"vw":36.584232},{"c":36.51,"h":36.57,"l":36.51,"n":48,"o":36.55,"t":"2026-10-19T18:45:00Z","v":2868,"vw":36.552126},{"c":36.53,"h":36.61,"l":36.5,"n":105,"o":36.5,"t":"2026-10-19T19:00:00Z","v":5144,"vw":36.539717},{"c":36.48,"h":36.5758,"l":36.48,"n":43,"o":36.5501,"t":"2026-10-19T19:15:00Z","v":1245,"vw":36.533677},{"c":36.63,"h":36.63,"l":36.41,"n":127,"o":36.48,"t":"2026-10-19T19:30:00Z","v":7149,"vw":36.502173},{"c":36.72,"h":36.77,"l":36.53,"n":594,"o":36.67,"t":"2026-10-19T19:45:00Z","v":18908,"vw":36.654589},{"c":36.7,"h":36.708,"l":36.7,"n":31,"o":36.708,"t":"2026-10-19T20:00:00Z","v":19838,"vw":36.700044},{"c":37.75,"h":37.75,"l":37.06,"n":138,"o":37.06,"t":"2026-10-20T13:30:00Z","v":6454,"vw":37.358669},{"c":37.655,"h":37.655,"l":37.655,"n":11,"o":37.655,"t":"2026-10-20T13:45:00Z","v":426,"vw":37.655},{"c":36.945,"h":36.95,"l":36.945,"n":4,"o":36.95,"t":"2026-10-20T14:00:00Z","v":402,"vw":36.94875},{"c":37.525,"h":37.525,"l":37.525,"n":5,"o":37.525,"t":"2026-10-20T14:30:00Z","v":111,"vw":37.525},{"c":37.575,"h":37.575,"l":37.575,"n":11,"o":37.575,"t":"2026-10-20T14:45:00Z","v":144,"vw":37.575},{"c":37.44,"h":37.53,"l":37.38,"n":95,"o":37.38,"t":"2026-10-20T15:00:00Z","v":4378,"vw":37.459136},{"c":37.575,"h":37.59,"l":37.53,"n":74,"o":37.53,"t":"2026-10-20T15:15:00Z","v":2822,"vw":37.54472},{"c":37.655,"h":37.66,"l":37.41,"n":104,"o":37.48,"t":"2026-10-20T15:30:00Z","v":9982,"vw":37.625933},{"c":37.77,"h":37.77,"l":37.66,"n":212,"o":37.665,"t":"2026-10-20T15:45:00Z","v":4411,"vw":37.677212},{"c":37.595,"h":37.64,"l":37.55,"n":45,"o":37.64,"t":"2026-10-20T16:00:00Z","v":1465,"vw":37.592967},{"c":37.595,"h":37.595,"l":37.54,"n":9,"o":37.54,"t":"2026-10-20T16:15:00Z","v":320,"vw":37.5675},{"c":37.68,"h":37.725,"l":37.56,"n":106,"o":37.605,"t":"2026-10-20T16:30:00Z","v":4704,"vw":37.664435},{"c":37.625,"h":37.69,"l":37.6139,"n":34,"o":37.69,"t":"2026-10-20T17:00:00Z","v":1580,"vw":37.635901},{"c":37.58,"h":37.62,"l":37.58,"n":30,"o":37.62,"t":"2026-10-20T17:15:00Z","v":1997,"vw":37.599717},{"c":37.565,"h":37.59,"l":37.51,"n":141,"o":37.565,"t":"2026-10-20T17:30:00Z","v":9096,"vw":37.560788},{"c":37.58,"h":37.6,"l":37.565,"n":46,"o":37.565,"t":"2026-10-20T17:45:00Z","v":2037,"vw":37.585144},{"c":37.61,"h":37.61,"l":37.61,"n":5,"o":37.61,"t":"2026-10-20T18:00:00Z","v":275,"vw":37.61},{"c":37.61,"h":37.625,"l":37.57,"n":63,"o":37.625,"t":"2026-10-20T18:15:00Z","v":2962,"vw":37.602512},{"c":37.61,"h":37.61,"l":37.5,"n":59,"o":37.58,"t":"2026-10-20T18:30:00Z","v":1928,"vw":37.568387},{"c":37.5401,"h":37.65,"l":37.5401,"n":84,"o":37.65,"t":"2026-10-20T18:45:00Z","v":2821,"vw":37.581733},{"c":37.64,"h":37.6486,"l":37.58,"n":92,"o":37.605,"t":"2026-10-20T19:00:00Z","v":7017,"vw":37.618147},{"c":37.665,"h":37.71,"l":37.63,"n":127,"o":37.67,"t":"2026-10-20T19:15:00Z","v":6924,"vw":37.65258},{"c":37.81,"h":37.81,"l":37.665,"n":112,"o":37.665,"t":"2026-10-20T19:30:00Z","v":3040,"vw":37.748744},{"c":37.83,"h":37.86,"l":37.68,"n":775,"o":37.785,"t":"2026-10-20T19:45:00Z","v":25650,"vw":37.779995},{"c":37.78,"h":37.78,"l":37.78,"n":15,"o":37.78,"t":"2026-10-20T20:00:00Z","v":14830,"vw":37.78},{"c":37.51,"h":37.51,"l":37.51,"n":7,"o":37.51,"t":"2026-10-21T13:30:00Z","v":2225,"vw":37.51},{"c":37.695,"h":37.695,"l":37.375,"n":81,"o":37.5,"t":"2026-10-21T13:45:00Z","v":11527,"vw":37.479494},{"c":37.49,"h":37.695,"l":37.02,"n":103,"o":37.39,"t":"2026-10-21T14:00:00Z","v":4378,"vw":37.399355},{"c":37.31,"h":37.31,"l":37.31,"n":7,"o":37.31,"t":"2026-10-21T14:15:00Z","v":439,"vw":37.31},{"c":37.195,"h":37.195,"l":37.195,"n":6,"o":37.195,"t":"2026-10-21T14:30:00Z","v":210,"vw":37.195},{"c":37.195,"h":37.195,"l":37.195,"n":6,"o":37.195,"t":"2026-10-21T14:45:00Z","v":145,"vw":37.195},{"c":37.22,"h":37.22,"l":37.22,"n":8,"o":37.22,"t":"2026-10-21T15:15:00Z","v":217,"vw":37.22},{"c":37.31,"h":37.35,"l":37.27,"n":67,"o":37.35,"t":"2026-10-21T15:30:00Z","v":13273,"vw":37.345494},{"c":37.33,"h":37.34,"l":37.285,"n":84,"o":37.34,"t":"2026-10-21T15:45:00Z","v":3197,"vw":37.31446},{"c":37.395,"h":37.395,"l":37.395,"n":1,"o":37.395,"t":"2026-10-21T16:00:00Z","v":100,"vw":37.395},{"c":37.395,"h":37.395,"l":37.395,"n":17,"o":37.395,"t":"2026-10-21T16:15:00Z","v":500,"vw":37.395},{"c":37.39,"h":37.39,"l":37.295,"n":15,"o":37.3226,"t":"2026-10-21T16:30:00Z","v":798,"vw":37.326357},{"c":37.3829,"h":37.385,"l":37.28,"n":55,"o":37.385,"t":"2026-10-21T16:45:00Z","v":1612,"vw":37.32651},{"c":37.28,"h":37.41,"l":37.27,"n":46,"o":37.34,"t":"2026-10-21T17:00:00Z","v":1398,"vw":37.316301},{"c":37.26,"h":37.26,"l":37.175,"n":51,"o":37.18,"t":"2026-10-21T17:15:00Z","v":1849,"vw":37.218893},{"c":37.23,"h":37.23,"l":37.21,"n":22,"o":37.21,"t":"2026-10-21T17:30:00Z","v":884,"vw":37.223579},{"c":37.13,"h":37.16,"l":37.13,"n":16,"o":37.16,"t":"2026-10-21T17:45:00Z","v":555,"vw":37.146667},{"c":37.1334,"h":37.1584,"l":37.1334,"n":14,"o":37.1584,"t":"2026-10-21T18:00:00Z","v":402,"vw":37.148237},{"c":37.205,"h":37.205,"l":37.205,"n":8,"o":37.205,"t":"2026-10-21T18:15:00Z","v":137,"vw":37.205},{"c":37.03,"h":37.195,"l":37.03,"n":65,"o":37.195,"t":"2026-10-21T18:45:00Z","v":1019,"vw":37.080138},{"c":37.025,"h":37.035,"l":36.93,"n":151,"o":37.035,"t":"2026-10-21T19:00:00Z","v":9312,"vw":36.989434},{"c":37.1,"h":37.1,"l":36.99,"n":96,"o":36.99,"t":"2026-10-21T19:15:00Z","v":3135,"vw":37.064627},{"c":36.995,"h":37.1,"l":36.995,"n":93,"o":37.1,"t":"2026-10-21T19:30:00Z","v":3189,"vw":37.03996},{"c":36.94,"h":37.0101,"l":36.83,"n":486,"o":36.94,"t":"2026-10-21T19:45:00Z","v":18070,"vw":36.919452},{"c":36.92,"h":37.08,"l":36.92,"n":12,"o":37.08,"t":"2026-10-21T20:00:00Z","v":16008,"vw":36.921039},{"c":36.9,"h":37.26,"l":36.9,"n":33,"o":37.26,"t":"2026-10-22T13:30:00Z","v":2961,"vw":37.064397},{"c":37.6,"h":37.6,"l":36.93,"n":8,"o":37.535,"t":"2026-10-22T13:45:00Z","v":1651,"vw":37.014158},{"c":37.475,"h":37.6,"l":37.33,"n":17,"o":37.33,"t":"2026-10-22T14:00:00Z","v":1559,"vw":37.53916},{"c":37.4,"h":37.79,"l":37.4,"n":28,"o":37.69,"t":"2026-10-22T14:15:00Z","v":1952,"vw":37.540712},{"c":37.7,"h":37.7,"l":37.7,"n":4,"o":37.7,"t":"2026-10-22T14:30:00Z","v":158,"vw":37.7},{"c":37.665,"h":37.665,"l":37.665,"n":3,"o":37.665,"t":"2026-10-22T14:45:00Z","v":302,"vw":37.665},{"c":37.625,"h":37.7484,"l":37.62,"n":19,"o":37.62,"t":"2026-10-22T15:00:00Z","v":676,"vw":37.673881},{"c":37.57,"h":37.64,"l":37.57,"n":39,"o":37.64,"t":"2026-10-22T15:15:00Z","v":682,"vw":37.595696},{"c":37.59,"h":37.64,"l":37.53,"n":32,"o":37.53,"t":"2026-10-22T15:30:00Z","v":1487,"vw":37.595618},{"c":37.52,"h":37.61,"l":37.52,"n":62,"o":37.61,"t":"2026-10-22T15:45:00Z","v":1759,"vw":37.529231},{"c":37.53,"h":37.5999,"l":37.4714,"n":12,"o":37.5999,"t":"2026-10-22T16:00:00Z","v":815,"vw":37.5511},{"c":37.5739,"h":37.5739,"l":37.505,"n":20,"o":37.505,"t":"2026-10-22T16:15:00Z","v":886,"vw":37.539161},{"c":37.6,"h":37.65,"l":37.45,"n":157,"o":37.58,"t":"2026-10-22T16:30:00Z","v":6597,"vw":37.598891},{"c":37.71,"h":37.8,"l":37.58,"n":64,"o":37.58,"t":"2026-10-22T16:45:00Z","v":1938,"vw":37.704549},{"c":37.71,"h":37.71,"l":37.65,"n":42,"o":37.71,"t":"2026-10-22T17:00:00Z","v":2032,"vw":37.705191},{"c":37.69,"h":37.7,"l":37.69,"n":7,"o":37.7,"t":"2026-10-22T17:15:00Z","v":298,"vw":37.695},{"c":37.758,"h":37.77,"l":37.66,"n":70,"o":37.71,"t":"2026-10-22T17:30:00Z","v":2638,"vw":37.75059},{"c":37.73,"h":37.765,"l":37.73,"n":51,"o":37.73,"t":"2026-10-22T17:45:00Z","v":1121,"vw":37.74231},{"c":37.8,"h":37.8,"l":37.755,"n":57,"o":37.765,"t":"2026-10-22T18:00:00Z","v":1702,"vw":37.783571},{"c":37.75,"h":37.88,"l":37.7446,"n":27,"o":37.7446,"t":"2026-10-22T18:15:00Z","v":972,"vw":37.774746},{"c":37.715,"h":37.755,"l":37.6901,"n":41,"o":37.755,"t":"2026-10-22T18:30:00Z","v":1902,"vw":37.708424},{"c":37.83,"h":37.84,"l":37.77,"n":26,"o":37.77,"t":"2026-10-22T18:45:00Z","v":1132,"vw":37.818462},{"c":37.92,"h":37.93,"l":37.835,"n":150,"o":37.84,"t":"2026-10-22T19:00:00Z","v":4427,"vw":37.869049},{"c":37.82,"h":37.9632,"l":37.8,"n":137,"o":37.905,"t":"2026-10-22T19:15:00Z","v":3235,"vw":37.847562},{"c":37.955,"h":38.01,"l":37.95,"n":130,"o":37.95,"t":"2026-10-22T19:30:00Z","v":3184,"vw":37.973838},{"c":37.79,"h":37.99,"l":37.72,"n":614,"o":37.955,"t":"2026-10-22T19:45:00Z","v":19752,"vw":37.836697},{"c":37.81,"h":37.81,"l":37.81,"n":11,"o":37.81,"t":"2026-10-22T20:00:00Z","v":15931,"vw":37.81}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.45,"strike":51.72879524405065,"iv":1.4884935280742833,"gamma":0.022095158003295954,"theta":-0.09621751016391694,"vega":0.03694113610072998,"rho":0.006961540487382551,"breakevenPct":43.292238148771894},{"delta":0.35,"premium":2.45,"strike":47.0595147351051,"iv":1.223945342987745,"gamma":0.030681170234650182,"theta":-0.0826083325436722,"vega":0.03882302416378335,"rho":0.008426579213382468,"breakevenPct":30.942911227466542},{"delta":0.4,"premium":2.45,"strike":43.4335137454901,"iv":0.9941532694054274,"gamma":0.03952390943160598,"theta":-0.07014774160291498,"vega":0.04047847693494588,"rho":0.009890589391635871,"breakevenPct":21.35285306926766},{"delta":0.45,"premium":2.4558745603497005,"strike":39.96439660394121,"iv":0.7733642958888794,"gamma":0.048090931627421424,"theta":-0.05806701143707273,"vega":0.04194603213458428,"rho":0.011351338034677177,"breakevenPct":12.19325883176649},{"delta":0.5,"premium":2.566537278486731,"strike":39.293713463716784,"iv":0.7131691735045401,"gamma":0.05173981954590002,"theta":-0.05276209230209938,"vega":0.04006194241091713,"rho":0.012753908661647629,"breakevenPct":10.712115160548832},{"delta":0.55,"premium":2.6771999966237616,"strike":38.62303032349236,"iv":0.6529740511202008,"gamma":0.05538870746437862,"theta":-0.04745717316712603,"vega":0.03817785268724997,"rho":0.01415647928861808,"breakevenPct":9.230971489331171},{"delta":0.6,"premium":2.787862714760792,"strike":37.95234718326793,"iv":0.5927789287358616,"gamma":0.05903759538285721,"theta":-0.04215225403215268,"vega":0.03629376296358282,"rho":0.01555904991558853,"breakevenPct":7.749827818113513},{"delta":0.65,"premium":2.8985254328978223,"strike":37.2816640430435,"iv":0.5325838063515222,"gamma":0.0626864833013358,"theta":-0.03684733489717934,"vega":0.034409673239915665,"rho":0.016961620542558984,"breakevenPct":6.268684146895852},{"delta":0.7,"premium":3.0091881510348526,"strike":36.61098090281907,"iv":0.4723886839671831,"gamma":0.0663353712198144,"theta":-0.031542415762206,"vega":0.03252558351624851,"rho":0.018364191169529434,"breakevenPct":4.7875404756781945},{"delta":0.75,"premium":3.1198508691718834,"strike":35.940297762594646,"iv":0.4121935615828437,"gamma":0.06998425913829301,"theta":-0.02623749662723264,"vega":0.030641493792581354,"rho":0.019766761796499888,"breakevenPct":3.306396804460533},{"delta":0.8,"premium":3.2305135873089137,"strike":35.26961462237022,"iv":0.35199843919850443,"gamma":0.0736331470567716,"theta":-0.02093257749225929,"vega":0.028757404068914198,"rho":0.02116933242347034,"breakevenPct":1.8252531332428727},{"delta":0.85,"premium":4.267011846938162,"strike":33.927554760066855,"iv":0.36283504850574777,"gamma":0.06256850710612753,"theta":-0.016457186988306758,"vega":0.023978688885990376,"rho":0.021881456935161105,"breakevenPct":1.0171029013621005},{"delta":0.9,"premium":5.925894534125731,"strike":32.13416807121543,"iv":0.42142208614077775,"gamma":0.04161283337055478,"theta":-0.012539439477114032,"vega":0.017254088360890648,"rho":0.02212943539611201,"breakevenPct":0.6613663193365598}],"put":[{"delta":0.15,"premium":2.45,"strike":24.212559981051477,"iv":2.189840046650877,"gamma":0.010088270251039337,"theta":-0.09260615037470135,"vega":0.024762910099888968,"rho":-0.006478676525338721,"breakevenPct":42.44231689750998},{"delta":0.2,"premium":2.4654500844486016,"strike":26.158756333645094,"iv":1.944771779600306,"gamma":0.017898273549362412,"theta":-0.08544545368533793,"vega":0.02642593155765492,"rho":-0.00801799193311574,"breakevenPct":37.33587344830338},{"delta":0.25,"premium":2.4835432134242286,"strike":27.515741006817144,"iv":1.7850490561100798,"gamma":0.02612393300530727,"theta":-0.07870570332403029,"vega":0.02741358532651228,"rho":-0.009560463509714128,"breakevenPct":33.794769126175844},{"delta":0.3,"premium":2.501636342399856,"strike":28.872725679989195,"iv":1.6253263326198537,"gamma":0.03434959246125213,"theta":-0.07196595296272265,"vega":0.02840123909536964,"rho":-0.011102935086312517,"breakevenPct":30.253664804048306},{"delta":0.35,"premium":2.5197294713754834,"strike":30.22971035316124,"iv":1.4656036091296276,"gamma":0.04257525191719699,"theta":-0.06522620260141501,"vega":0.029388892864227002,"rho":-0.012645406662910905,"breakevenPct":26.712560481920768},{"delta":0.4,"premium":2.537822600351111,"strike":31.58669502633329,"iv":1.3058808856394015,"gamma":0.050800911373141855,"theta":-0.058486452240107366,"vega":0.030376546633084364,"rho":-0.014187878239509294,"breakevenPct":23.171456159793227},{"delta":0.45,"premium":2.5559157293267383,"strike":32.94367969950534,"iv":1.1461581621491754,"gamma":0.059026570829086716,"theta":-0.05174670187879973,"vega":0.031364200401941725,"rho":-0.01573034981610768,"breakevenPct":19.63035183766569},{"delta":0.5,"premium":2.5740088583023657,"strike":34.30066437267739,"iv":0.9864354386589493,"gamma":0.06725223028503158,"theta":-0.04500695151749208,"vega":0.03235185417079908,"rho":-0.01727282139270607,"breakevenPct":16.08924751553815},{"delta":0.55,"premium":2.5921019872779927,"strike":35.65764904584944,"iv":0.8267127151687232,"gamma":0.07547788974097644,"theta":-0.038267201156184434,"vega":0.03333950793965645,"rho":-0.01881529296930446,"breakevenPct":12.54814319341061},{"delta":0.6,"premium":2.61019511625362,"strike":37.01463371902149,"iv":0.6669899916784972,"gamma":0.0837035491969213,"theta":-0.0315274507948768,"vega":0.034327161708513805,"rho":-0.020357764545902844,"breakevenPct":9.007038871283072},{"delta":0.65,"premium":2.6282882452292475,"strike":38.37161839219354,"iv":0.5072672681882711,"gamma":0.09192920865286616,"theta":-0.024787700433569163,"vega":0.03531481547737117,"rho":-0.021900236122501235,"breakevenPct":5.465934549155534},{"delta":0.7,"premium":2.646381374204875,"strike":39.72860306536559,"iv":0.34754454469804497,"gamma":0.10015486810881102,"theta":-0.018047950072261523,"vega":0.03630246924622853,"rho":-0.023442707699099626,"breakevenPct":1.9248302270279964},{"delta":0.75,"premium":3.7730585424133825,"strike":41.194743130227,"iv":0.35787001194743134,"gamma":0.08672234169653523,"theta":-0.01605483870967742,"vega":0.032939665471923535,"rho":-0.025788251219110915,"breakevenPct":1.0270177524104243},{"delta":0.8,"premium":5.17688172043011,"strike":42.68817204301075,"iv":0.4107075268817205,"gamma":0.06787526881720427,"theta":-0.015248387096774191,"vega":0.028489247311827948,"rho":-0.028334562724975428,"breakevenPct":0.790028239670344},{"delta":0.85,"premium":6.580704898446834,"strike":44.18160095579451,"iv":0.4635450418160096,"gamma":0.049028195937873345,"theta":-0.014441935483870967,"vega":0.024038829151732374,"rho":-0.03088087423083994,"breakevenPct":0.5530387269302643},{"delta":0.9,"premium":11.781372549019608,"strike":49.431372549019606,"iv":0.67782,"gamma":0.02478549019607843,"theta":-0.016747450980392157,"vega":0.01867529411764706,"rho":-0.036417135087688894,"breakevenPct":0.4231684739487006}]},"raw":{"call":[{"delta":0.3,"premium":2.45,"strike":51.72879524405065,"iv":1.4884935280742833,"gamma":0.022095158003295954,"theta":-0.09621751016391694,"vega":0.03694113610072998,"rho":0.006961540487382551,"breakevenPct":43.292238148771894},{"delta":0.35,"premium":2.45,"strike":47.0595147351051,"iv":1.223945342987745,"gamma":0.030681170234650182,"theta":-0.0826083325436722,"vega":0.03882302416378335,"rho":0.008426579213382468,"breakevenPct":30.942911227466542},{"delta":0.4,"premium":2.45,"strike":43.4335137454901,"iv":0.9941532694054274,"gamma":0.03952390943160598,"theta":-0.07014774160291498,"vega":0.04047847693494588,"rho":0.009890589391635871,"breakevenPct":21.35285306926766},{"delta":0.45,"premium":2.4558745603497005,"strike":39.96439660394121,"iv":0.7733642958888794,"gamma":0.048090931627421424,"theta":-0.05806701143707273,"vega":0.04194603213458428,"rho":0.011351338034677177,"breakevenPct":12.19325883176649},{"delta":0.5,"premium":2.566537278486731,"strike":39.293713463716784,"iv":0.7131691735045401,"gamma":0.05173981954590002,"theta":-0.05276209230209938,"vega":0.04006194241091713,"rho":0.012753908661647629,"breakevenPct":10.712115160548832},{"delta":0.55,"premium":2.6771999966237616,"strike":38.62303032349236,"iv":0.6529740511202008,"gamma":0.05538870746437862,"theta":-0.04745717316712603,"vega":0.03817785268724997,"rho":0.01415647928861808,"breakevenPct":9.230971489331171},{"delta":0.6,"premium":2.787862714760792,"strike":37.95234718326793,"iv":0.5927789287358616,"gamma":0.05903759538285721,"theta":-0.04215225403215268,"vega":0.03629376296358282,"rho":0.01555904991558853,"breakevenPct":7.749827818113513},{"delta":0.65,"premium":2.8985254328978223,"strike":37.2816640430435,"iv":0.5325838063515222,"gamma":0.0626864833013358,"theta":-0.03684733489717934,"vega":0.034409673239915665,"rho":0.016961620542558984,"breakevenPct":6.268684146895852},{"delta":0.7,"premium":3.0091881510348526,"strike":36.61098090281907,"iv":0.4723886839671831,"gamma":0.0663353712198144,"theta":-0.031542415762206,"vega":0.03252558351624851,"rho":0.018364191169529434,"breakevenPct":4.7875404756781945},{"delta":0.75,"premium":3.1198508691718834,"strike":35.940297762594646,"iv":0.4121935615828437,"gamma":0.06998425913829301,"theta":-0.02623749662723264,"vega":0.030641493792581354,"rho":0.019766761796499888,"breakevenPct":3.306396804460533},{"delta":0.8,"premium":3.2305135873089137,"strike":35.26961462237022,"iv":0.35199843919850443,"gamma":0.0736331470567716,"theta":-0.02093257749225929,"vega":0.028757404068914198,"rho":0.02116933242347034,"breakevenPct":1.8252531332428727},{"delta":0.85,"premium":4.267011846938162,"strike":33.927554760066855,"iv":0.36283504850574777,"gamma":0.06256850710612753,"theta":-0.016457186988306758,"vega":0.023978688885990376,"rho":0.021881456935161105,"breakevenPct":1.0171029013621005},{"delta":0.9,"premium":5.925894534125731,"strike":32.13416807121543,"iv":0.42142208614077775,"gamma":0.04161283337055478,"theta":-0.012539439477114032,"vega":0.017254088360890648,"rho":0.02212943539611201,"breakevenPct":0.6613663193365598}],"put":[{"delta":0.15,"premium":2.45,"strike":24.212559981051477,"iv":2.189840046650877,"gamma":0.010088270251039337,"theta":-0.09260615037470135,"vega":0.024762910099888968,"rho":-0.006478676525338721,"breakevenPct":42.44231689750998},{"delta":0.2,"premium":2.4654500844486016,"strike":26.158756333645094,"iv":1.944771779600306,"gamma":0.017898273549362412,"theta":-0.08544545368533793,"vega":0.02642593155765492,"rho":-0.00801799193311574,"breakevenPct":37.33587344830338},{"delta":0.25,"premium":2.4835432134242286,"strike":27.515741006817144,"iv":1.7850490561100798,"gamma":0.02612393300530727,"theta":-0.07870570332403029,"vega":0.02741358532651228,"rho":-0.009560463509714128,"breakevenPct":33.794769126175844},{"delta":0.3,"premium":2.501636342399856,"strike":28.872725679989195,"iv":1.6253263326198537,"gamma":0.03434959246125213,"theta":-0.07196595296272265,"vega":0.02840123909536964,"rho":-0.011102935086312517,"breakevenPct":30.253664804048306},{"delta":0.35,"premium":2.5197294713754834,"strike":30.22971035316124,"iv":1.4656036091296276,"gamma":0.04257525191719699,"theta":-0.06522620260141501,"vega":0.029388892864227002,"rho":-0.012645406662910905,"breakevenPct":26.712560481920768},{"delta":0.4,"premium":2.537822600351111,"strike":31.58669502633329,"iv":1.3058808856394015,"gamma":0.050800911373141855,"theta":-0.058486452240107366,"vega":0.030376546633084364,"rho":-0.014187878239509294,"breakevenPct":23.171456159793227},{"delta":0.45,"premium":2.5559157293267383,"strike":32.94367969950534,"iv":1.1461581621491754,"gamma":0.059026570829086716,"theta":-0.05174670187879973,"vega":0.031364200401941725,"rho":-0.01573034981610768,"breakevenPct":19.63035183766569},{"delta":0.5,"premium":2.5740088583023657,"strike":34.30066437267739,"iv":0.9864354386589493,"gamma":0.06725223028503158,"theta":-0.04500695151749208,"vega":0.03235185417079908,"rho":-0.01727282139270607,"breakevenPct":16.08924751553815},{"delta":0.55,"premium":2.5921019872779927,"strike":35.65764904584944,"iv":0.8267127151687232,"gamma":0.07547788974097644,"theta":-0.038267201156184434,"vega":0.03333950793965645,"rho":-0.01881529296930446,"breakevenPct":12.54814319341061},{"delta":0.6,"premium":2.61019511625362,"strike":37.01463371902149,"iv":0.6669899916784972,"gamma":0.0837035491969213,"theta":-0.0315274507948768,"vega":0.034327161708513805,"rho":-0.020357764545902844,"breakevenPct":9.007038871283072},{"delta":0.65,"premium":2.6282882452292475,"strike":38.37161839219354,"iv":0.5072672681882711,"gamma":0.09192920865286616,"theta":-0.024787700433569163,"vega":0.03531481547737117,"rho":-0.021900236122501235,"breakevenPct":5.465934549155534},{"delta":0.7,"premium":2.646381374204875,"strike":39.72860306536559,"iv":0.34754454469804497,"gamma":0.10015486810881102,"theta":-0.018047950072261523,"vega":0.03630246924622853,"rho":-0.023442707699099626,"breakevenPct":1.9248302270279964},{"delta":0.75,"premium":3.7730585424133825,"strike":41.194743130227,"iv":0.35787001194743134,"gamma":0.08672234169653523,"theta":-0.01605483870967742,"vega":0.032939665471923535,"rho":-0.025788251219110915,"breakevenPct":1.0270177524104243},{"delta":0.8,"premium":5.17688172043011,"strike":42.68817204301075,"iv":0.4107075268817205,"gamma":0.06787526881720427,"theta":-0.015248387096774191,"vega":0.028489247311827948,"rho":-0.028334562724975428,"breakevenPct":0.790028239670344},{"delta":0.85,"premium":6.580704898446834,"strike":44.18160095579451,"iv":0.4635450418160096,"gamma":0.049028195937873345,"theta":-0.014441935483870967,"vega":0.024038829151732374,"rho":-0.03088087423083994,"breakevenPct":0.5530387269302643},{"delta":0.9,"premium":11.781372549019608,"strike":49.431372549019606,"iv":0.67782,"gamma":0.02478549019607843,"theta":-0.016747450980392157,"vega":0.01867529411764706,"rho":-0.036417135087688894,"breakevenPct":0.4231684739487006}]}},"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"}}