{"symbol":"ELVN","url":"https://intraalpha.com/companies/ELVN","capturedAt":"2026-10-22T20:46:52.188Z","state":"partial","quote":{"symbol":"ELVN","last_price":41.93,"prev_close":41.82,"regular_close":41.93,"change":0.11,"change_pct":0.263,"regular_change":0.11,"regular_change_pct":0.263,"extended_change":0,"extended_change_pct":0,"bid":41,"ask":43.25,"bid_size":300,"ask_size":300,"volume":2324873,"vwap":41.923326,"open":41.55,"high":42.87,"low":41.0596,"close":41.93,"trade_count":15446,"last_trade_at":"2026-10-22T20:00:08.955683708Z","last_quote_at":"2026-10-22T20:00:48.458209407Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:50.863189875-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:04.039Z","bars":[{"c":39.3,"h":39.3,"l":39.3,"n":10,"o":39.3,"t":"2026-10-15T11:45:00Z","v":402,"vw":39.3},{"c":39.371,"h":39.58,"l":39.01,"n":142,"o":39.48,"t":"2026-10-15T13:30:00Z","v":11729,"vw":39.387398},{"c":38.845,"h":39.395,"l":38.55,"n":83,"o":39.395,"t":"2026-10-15T13:35:00Z","v":3516,"vw":39.011505},{"c":39.165,"h":39.26,"l":38.49,"n":126,"o":38.865,"t":"2026-10-15T13:40:00Z","v":6214,"vw":38.998747},{"c":38.99,"h":39.22,"l":38.985,"n":58,"o":38.985,"t":"2026-10-15T13:45:00Z","v":2511,"vw":39.085333},{"c":39.225,"h":39.4,"l":38.96,"n":133,"o":38.96,"t":"2026-10-15T13:50:00Z","v":7259,"vw":39.262546},{"c":39.27,"h":39.38,"l":39.225,"n":49,"o":39.225,"t":"2026-10-15T13:55:00Z","v":2713,"vw":39.339643},{"c":39.665,"h":39.72,"l":39.41,"n":191,"o":39.62,"t":"2026-10-15T14:00:00Z","v":5770,"vw":39.552166},{"c":40.115,"h":40.12,"l":39.67,"n":287,"o":39.67,"t":"2026-10-15T14:05:00Z","v":19723,"vw":39.831845},{"c":40.04,"h":40.105,"l":39.97,"n":442,"o":40,"t":"2026-10-15T14:10:00Z","v":27564,"vw":40.001208},{"c":39.995,"h":40.045,"l":39.925,"n":543,"o":40.04,"t":"2026-10-15T14:15:00Z","v":34078,"vw":39.989856},{"c":39.725,"h":40.06,"l":39.6,"n":324,"o":39.95,"t":"2026-10-15T14:20:00Z","v":36686,"vw":39.84727},{"c":39.79,"h":39.88,"l":39.67,"n":348,"o":39.88,"t":"2026-10-15T14:25:00Z","v":34258,"vw":39.744764},{"c":39.58,"h":39.81,"l":39.58,"n":382,"o":39.79,"t":"2026-10-15T14:30:00Z","v":30253,"vw":39.761095},{"c":40.02,"h":40.025,"l":39.48,"n":193,"o":39.48,"t":"2026-10-15T14:35:00Z","v":7628,"vw":39.663152},{"c":39.945,"h":40.02,"l":39.88,"n":202,"o":40.02,"t":"2026-10-15T14:40:00Z","v":7316,"vw":39.935104},{"c":39.95,"h":40.12,"l":39.9,"n":122,"o":40.02,"t":"2026-10-15T14:45:00Z","v":5143,"vw":40.001234},{"c":39.84,"h":39.91,"l":39.78,"n":154,"o":39.87,"t":"2026-10-15T14:50:00Z","v":6190,"vw":39.861957},{"c":39.95,"h":40.02,"l":39.815,"n":244,"o":39.815,"t":"2026-10-15T14:55:00Z","v":14034,"vw":39.911701},{"c":40.02,"h":40.04,"l":39.945,"n":145,"o":39.945,"t":"2026-10-15T15:00:00Z","v":5900,"vw":39.996906},{"c":40.01,"h":40.055,"l":39.99,"n":174,"o":40.05,"t":"2026-10-15T15:05:00Z","v":6491,"vw":40.025866},{"c":40.04,"h":40.055,"l":39.98,"n":168,"o":40.055,"t":"2026-10-15T15:10:00Z","v":5166,"vw":40.020191},{"c":40.16,"h":40.235,"l":40.03,"n":266,"o":40.035,"t":"2026-10-15T15:15:00Z","v":13294,"vw":40.177831},{"c":40.09,"h":40.15,"l":40.08,"n":70,"o":40.15,"t":"2026-10-15T15:20:00Z","v":2174,"vw":40.120116},{"c":40.095,"h":40.12,"l":40.06,"n":164,"o":40.08,"t":"2026-10-15T15:25:00Z","v":5807,"vw":40.102067},{"c":40.033375,"h":40.095,"l":40,"n":107,"o":40.095,"t":"2026-10-15T15:30:00Z","v":4959,"vw":40.058299},{"c":40.09,"h":40.09,"l":40,"n":283,"o":40.045,"t":"2026-10-15T15:35:00Z","v":6015,"vw":40.042806},{"c":39.985,"h":40.075,"l":39.9,"n":196,"o":40.075,"t":"2026-10-15T15:40:00Z","v":17592,"vw":39.98437},{"c":39.98,"h":39.99,"l":39.98,"n":74,"o":39.985,"t":"2026-10-15T15:45:00Z","v":3213,"vw":39.982046},{"c":40.06,"h":40.075,"l":39.97,"n":146,"o":39.975,"t":"2026-10-15T15:50:00Z","v":4834,"vw":40.037452},{"c":39.92,"h":40.08,"l":39.92,"n":171,"o":40.04,"t":"2026-10-15T15:55:00Z","v":14653,"vw":40.016592},{"c":39.92,"h":39.99,"l":39.845,"n":220,"o":39.93,"t":"2026-10-15T16:00:00Z","v":23096,"vw":39.934822},{"c":39.94,"h":40.08,"l":39.93,"n":207,"o":39.95,"t":"2026-10-15T16:05:00Z","v":11283,"vw":39.994229},{"c":39.7784,"h":40.03,"l":39.7784,"n":299,"o":39.945,"t":"2026-10-15T16:10:00Z","v":29954,"vw":39.942522},{"c":39.87,"h":39.94,"l":39.83,"n":144,"o":39.9,"t":"2026-10-15T16:15:00Z","v":7455,"vw":39.870242},{"c":39.87,"h":39.87,"l":39.8,"n":104,"o":39.86,"t":"2026-10-15T16:20:00Z","v":3744,"vw":39.859105},{"c":39.86,"h":39.86,"l":39.79,"n":150,"o":39.81,"t":"2026-10-15T16:25:00Z","v":5271,"vw":39.81754},{"c":39.81,"h":39.87,"l":39.791,"n":139,"o":39.84,"t":"2026-10-15T16:30:00Z","v":8653,"vw":39.811247},{"c":39.84,"h":39.9,"l":39.79,"n":171,"o":39.8,"t":"2026-10-15T16:35:00Z","v":6967,"vw":39.861308},{"c":39.805,"h":39.92,"l":39.75,"n":230,"o":39.83,"t":"2026-10-15T16:40:00Z","v":20190,"vw":39.787706},{"c":39.775,"h":39.87,"l":39.75,"n":91,"o":39.78,"t":"2026-10-15T16:45:00Z","v":2566,"vw":39.810382},{"c":39.85,"h":39.87,"l":39.83,"n":101,"o":39.85,"t":"2026-10-15T16:50:00Z","v":3906,"vw":39.853242},{"c":39.89,"h":39.905,"l":39.835,"n":71,"o":39.84,"t":"2026-10-15T16:55:00Z","v":2531,"vw":39.870931},{"c":39.915,"h":39.915,"l":39.8,"n":114,"o":39.885,"t":"2026-10-15T17:00:00Z","v":4551,"vw":39.862002},{"c":39.84,"h":39.915,"l":39.84,"n":53,"o":39.915,"t":"2026-10-15T17:05:00Z","v":3041,"vw":39.891947},{"c":39.75,"h":39.88,"l":39.74,"n":163,"o":39.87,"t":"2026-10-15T17:10:00Z","v":6175,"vw":39.822075},{"c":39.92,"h":39.92,"l":39.815,"n":156,"o":39.83,"t":"2026-10-15T17:15:00Z","v":3520,"vw":39.853973},{"c":39.86,"h":39.905,"l":39.85,"n":80,"o":39.905,"t":"2026-10-15T17:20:00Z","v":2271,"vw":39.880473},{"c":39.87,"h":39.9,"l":39.85,"n":146,"o":39.85,"t":"2026-10-15T17:25:00Z","v":4396,"vw":39.868962},{"c":39.83,"h":39.86,"l":39.82,"n":48,"o":39.82,"t":"2026-10-15T17:30:00Z","v":1226,"vw":39.833571},{"c":39.86,"h":39.9,"l":39.86,"n":104,"o":39.9,"t":"2026-10-15T17:35:00Z","v":2854,"vw":39.877273},{"c":40.02,"h":40.05,"l":39.87,"n":196,"o":39.87,"t":"2026-10-15T17:40:00Z","v":8105,"vw":39.944852},{"c":40.13,"h":40.13,"l":40.035,"n":104,"o":40.035,"t":"2026-10-15T17:45:00Z","v":3497,"vw":40.068556},{"c":40.12,"h":40.14,"l":40.07,"n":153,"o":40.07,"t":"2026-10-15T17:50:00Z","v":7084,"vw":40.11277},{"c":40.135,"h":40.16,"l":40.09,"n":148,"o":40.12,"t":"2026-10-15T17:55:00Z","v":5242,"vw":40.125835},{"c":40.06,"h":40.17,"l":40,"n":166,"o":40.17,"t":"2026-10-15T18:00:00Z","v":9010,"vw":40.079042},{"c":39.775,"h":40.055,"l":39.775,"n":383,"o":40.01,"t":"2026-10-15T18:05:00Z","v":29581,"vw":39.983494},{"c":39.91,"h":39.95,"l":39.78,"n":181,"o":39.78,"t":"2026-10-15T18:10:00Z","v":7213,"vw":39.899228},{"c":39.775,"h":39.86,"l":39.75,"n":126,"o":39.86,"t":"2026-10-15T18:15:00Z","v":5117,"vw":39.809637},{"c":39.72,"h":39.83,"l":39.72,"n":395,"o":39.75,"t":"2026-10-15T18:20:00Z","v":39293,"vw":39.750054},{"c":39.81,"h":39.83,"l":39.72,"n":413,"o":39.75,"t":"2026-10-15T18:25:00Z","v":21411,"vw":39.776948},{"c":39.83,"h":39.85,"l":39.8,"n":188,"o":39.83,"t":"2026-10-15T18:30:00Z","v":9475,"vw":39.823779},{"c":39.75,"h":39.815,"l":39.75,"n":167,"o":39.8,"t":"2026-10-15T18:35:00Z","v":5969,"vw":39.776071},{"c":39.895,"h":39.9,"l":39.75,"n":292,"o":39.75,"t":"2026-10-15T18:40:00Z","v":11867,"vw":39.797534},{"c":39.88,"h":39.91,"l":39.85,"n":166,"o":39.885,"t":"2026-10-15T18:45:00Z","v":6619,"vw":39.886752},{"c":39.865,"h":39.92,"l":39.82,"n":147,"o":39.885,"t":"2026-10-15T18:50:00Z","v":4826,"vw":39.888264},{"c":39.865,"h":39.865,"l":39.81,"n":106,"o":39.82,"t":"2026-10-15T18:55:00Z","v":2767,"vw":39.853115},{"c":39.84,"h":39.89,"l":39.81,"n":173,"o":39.865,"t":"2026-10-15T19:00:00Z","v":5341,"vw":39.848455},{"c":39.815,"h":39.91,"l":39.81,"n":335,"o":39.87,"t":"2026-10-15T19:05:00Z","v":18863,"vw":39.844199},{"c":39.825,"h":39.85,"l":39.81,"n":371,"o":39.815,"t":"2026-10-15T19:10:00Z","v":25738,"vw":39.84169},{"c":39.775,"h":39.81,"l":39.715,"n":212,"o":39.8,"t":"2026-10-15T19:15:00Z","v":16486,"vw":39.754326},{"c":39.91,"h":39.92,"l":39.77,"n":406,"o":39.775,"t":"2026-10-15T19:20:00Z","v":19272,"vw":39.821996},{"c":39.78,"h":39.91,"l":39.78,"n":196,"o":39.9,"t":"2026-10-15T19:25:00Z","v":10697,"vw":39.852774},{"c":39.97,"h":39.98,"l":39.75,"n":384,"o":39.775,"t":"2026-10-15T19:30:00Z","v":22938,"vw":39.829811},{"c":39.945,"h":40.11,"l":39.9,"n":1028,"o":39.985,"t":"2026-10-15T19:35:00Z","v":141184,"vw":39.994505},{"c":40.175,"h":40.29,"l":39.945,"n":825,"o":39.945,"t":"2026-10-15T19:40:00Z","v":176589,"vw":40.024543},{"c":40.035,"h":40.255,"l":40.035,"n":499,"o":40.175,"t":"2026-10-15T19:45:00Z","v":38317,"vw":40.172585},{"c":39.435,"h":40,"l":39.435,"n":776,"o":40,"t":"2026-10-15T19:50:00Z","v":65589,"vw":39.810534},{"c":39.33,"h":39.6,"l":38.93,"n":2723,"o":39.31,"t":"2026-10-15T19:55:00Z","v":342156,"vw":39.277933},{"c":39.75,"h":39.75,"l":39.33,"n":20,"o":39.33,"t":"2026-10-15T20:00:00Z","v":475847,"vw":39.330282},{"c":39.82,"h":39.89,"l":39.82,"n":2,"o":39.89,"t":"2026-10-15T20:05:00Z","v":300,"vw":39.843333},{"c":39.49,"h":39.5,"l":39.49,"n":3,"o":39.5,"t":"2026-10-15T21:20:00Z","v":299,"vw":39.493831},{"c":38.4759,"h":39.465,"l":38.33,"n":51,"o":39.33,"t":"2026-10-16T13:30:00Z","v":14318,"vw":39.275073},{"c":38.21,"h":38.8688,"l":38.19,"n":39,"o":38.33,"t":"2026-10-16T13:35:00Z","v":1966,"vw":38.464734},{"c":37.94,"h":38.35,"l":37.935,"n":196,"o":38.31,"t":"2026-10-16T13:40:00Z","v":8313,"vw":38.191649},{"c":37.59,"h":38.03,"l":37.59,"n":143,"o":37.935,"t":"2026-10-16T13:45:00Z","v":7874,"vw":37.798587},{"c":37.68,"h":37.73,"l":37.38,"n":187,"o":37.73,"t":"2026-10-16T13:50:00Z","v":11163,"vw":37.543774},{"c":37.99,"h":38,"l":37.76,"n":124,"o":37.87,"t":"2026-10-16T13:55:00Z","v":7031,"vw":37.894903},{"c":37.95,"h":37.995,"l":37.85,"n":67,"o":37.995,"t":"2026-10-16T14:00:00Z","v":3101,"vw":37.946814},{"c":37.94,"h":38.14,"l":37.7401,"n":129,"o":37.7401,"t":"2026-10-16T14:05:00Z","v":6153,"vw":38.026779},{"c":38.15,"h":38.15,"l":37.76,"n":242,"o":38.08,"t":"2026-10-16T14:10:00Z","v":13800,"vw":37.959788},{"c":37.85,"h":38.125,"l":37.795,"n":120,"o":38.125,"t":"2026-10-16T14:15:00Z","v":6509,"vw":37.942189},{"c":38.035,"h":38.08,"l":37.83,"n":146,"o":37.85,"t":"2026-10-16T14:20:00Z","v":7863,"vw":37.968069},{"c":38.1,"h":38.18,"l":38.06,"n":122,"o":38.13,"t":"2026-10-16T14:25:00Z","v":5499,"vw":38.091256},{"c":38.075,"h":38.075,"l":37.87,"n":147,"o":38.05,"t":"2026-10-16T14:30:00Z","v":5111,"vw":38.00804},{"c":38.3,"h":38.3,"l":38.04,"n":179,"o":38.13,"t":"2026-10-16T14:35:00Z","v":5822,"vw":38.156062},{"c":38.32,"h":38.32,"l":38.2,"n":127,"o":38.32,"t":"2026-10-16T14:40:00Z","v":8666,"vw":38.264127},{"c":38.26,"h":38.265,"l":38.21,"n":65,"o":38.265,"t":"2026-10-16T14:45:00Z","v":1950,"vw":38.24},{"c":38.155,"h":38.26,"l":38.155,"n":120,"o":38.26,"t":"2026-10-16T14:50:00Z","v":5995,"vw":38.211548},{"c":38.26,"h":38.28,"l":38.19,"n":149,"o":38.23,"t":"2026-10-16T14:55:00Z","v":6222,"vw":38.243984},{"c":38.115,"h":38.205,"l":38.09,"n":213,"o":38.19,"t":"2026-10-16T15:00:00Z","v":12888,"vw":38.135736},{"c":38.11,"h":38.19,"l":38.08,"n":287,"o":38.1188,"t":"2026-10-16T15:05:00Z","v":16234,"vw":38.13284},{"c":38.085,"h":38.14,"l":38.06,"n":158,"o":38.11,"t":"2026-10-16T15:10:00Z","v":5765,"vw":38.090903},{"c":37.89,"h":38.16,"l":37.89,"n":638,"o":38.085,"t":"2026-10-16T15:15:00Z","v":49828,"vw":38.060332},{"c":37.74,"h":37.905,"l":37.69,"n":146,"o":37.905,"t":"2026-10-16T15:20:00Z","v":8128,"vw":37.794891},{"c":37.74,"h":37.76,"l":37.69,"n":82,"o":37.69,"t":"2026-10-16T15:25:00Z","v":2556,"vw":37.740962},{"c":37.88,"h":37.91,"l":37.745,"n":200,"o":37.79,"t":"2026-10-16T15:30:00Z","v":7643,"vw":37.835157},{"c":37.76,"h":37.855,"l":37.755,"n":89,"o":37.83,"t":"2026-10-16T15:35:00Z","v":3438,"vw":37.816993},{"c":37.805,"h":37.87,"l":37.76,"n":156,"o":37.76,"t":"2026-10-16T15:40:00Z","v":7576,"vw":37.81751},{"c":37.85,"h":37.88,"l":37.771,"n":174,"o":37.78,"t":"2026-10-16T15:45:00Z","v":7128,"vw":37.809129},{"c":37.75,"h":37.83,"l":37.74,"n":166,"o":37.8,"t":"2026-10-16T15:50:00Z","v":6142,"vw":37.786665},{"c":37.68,"h":37.79,"l":37.68,"n":69,"o":37.79,"t":"2026-10-16T15:55:00Z","v":1329,"vw":37.764167},{"c":37.68,"h":37.75,"l":37.68,"n":175,"o":37.74,"t":"2026-10-16T16:00:00Z","v":8660,"vw":37.721695},{"c":37.52,"h":37.68,"l":37.52,"n":117,"o":37.68,"t":"2026-10-16T16:05:00Z","v":3349,"vw":37.651667},{"c":37.55,"h":37.56,"l":37.45,"n":59,"o":37.47,"t":"2026-10-16T16:10:00Z","v":1769,"vw":37.522273},{"c":37.54,"h":37.57,"l":37.46,"n":133,"o":37.47,"t":"2026-10-16T16:15:00Z","v":3222,"vw":37.507193},{"c":37.5,"h":37.535,"l":37.475,"n":156,"o":37.51,"t":"2026-10-16T16:20:00Z","v":7672,"vw":37.501229},{"c":37.41,"h":37.505,"l":37.41,"n":156,"o":37.5,"t":"2026-10-16T16:25:00Z","v":5041,"vw":37.477396},{"c":37.39,"h":37.44,"l":37.39,"n":137,"o":37.41,"t":"2026-10-16T16:30:00Z","v":3841,"vw":37.411684},{"c":37.3,"h":37.36,"l":37.295,"n":109,"o":37.36,"t":"2026-10-16T16:35:00Z","v":3261,"vw":37.315319},{"c":37.26,"h":37.31,"l":37.225,"n":149,"o":37.3,"t":"2026-10-16T16:40:00Z","v":6726,"vw":37.282794},{"c":37.21,"h":37.255,"l":37.15,"n":211,"o":37.255,"t":"2026-10-16T16:45:00Z","v":10000,"vw":37.202376},{"c":37.24,"h":37.24,"l":37.15,"n":184,"o":37.21,"t":"2026-10-16T16:50:00Z","v":5409,"vw":37.207021},{"c":37.2,"h":37.27,"l":37.185,"n":152,"o":37.23,"t":"2026-10-16T16:55:00Z","v":7352,"vw":37.228751},{"c":37.195,"h":37.335,"l":37.19,"n":162,"o":37.27,"t":"2026-10-16T17:00:00Z","v":7276,"vw":37.266415},{"c":37.245,"h":37.26,"l":37.2,"n":116,"o":37.245,"t":"2026-10-16T17:05:00Z","v":4713,"vw":37.226345},{"c":37.19,"h":37.23,"l":37.17,"n":139,"o":37.18,"t":"2026-10-16T17:10:00Z","v":5829,"vw":37.187013},{"c":37.175,"h":37.295,"l":37.175,"n":159,"o":37.2,"t":"2026-10-16T17:15:00Z","v":7083,"vw":37.240719},{"c":37.17,"h":37.17,"l":37.13,"n":59,"o":37.17,"t":"2026-10-16T17:20:00Z","v":1094,"vw":37.156667},{"c":37.18,"h":37.22,"l":37.18,"n":110,"o":37.18,"t":"2026-10-16T17:25:00Z","v":5909,"vw":37.205844},{"c":37.37,"h":37.57,"l":37.18,"n":379,"o":37.18,"t":"2026-10-16T17:30:00Z","v":28072,"vw":37.401654},{"c":37.27,"h":37.375,"l":37.21,"n":173,"o":37.37,"t":"2026-10-16T17:35:00Z","v":7762,"vw":37.291209},{"c":37.355,"h":37.41,"l":37.25,"n":89,"o":37.25,"t":"2026-10-16T17:40:00Z","v":3492,"vw":37.347794},{"c":37.25,"h":37.37,"l":37.25,"n":98,"o":37.355,"t":"2026-10-16T17:45:00Z","v":4526,"vw":37.29863},{"c":37.18,"h":37.21,"l":37.12,"n":258,"o":37.2,"t":"2026-10-16T17:50:00Z","v":16254,"vw":37.162066},{"c":37.16,"h":37.265,"l":37.16,"n":137,"o":37.22,"t":"2026-10-16T17:55:00Z","v":6099,"vw":37.226973},{"c":37.33,"h":37.345,"l":37.08,"n":355,"o":37.17,"t":"2026-10-16T18:00:00Z","v":43221,"vw":37.268836},{"c":37.045,"h":37.27,"l":36.99,"n":285,"o":37.27,"t":"2026-10-16T18:05:00Z","v":70166,"vw":37.182342},{"c":37,"h":37.045,"l":36.96,"n":332,"o":37.04,"t":"2026-10-16T18:10:00Z","v":28165,"vw":37.002148},{"c":37.025,"h":37.04,"l":37,"n":131,"o":37,"t":"2026-10-16T18:15:00Z","v":7623,"vw":37.020658},{"c":36.96,"h":37.12,"l":36.955,"n":421,"o":37.01,"t":"2026-10-16T18:20:00Z","v":48237,"vw":37.028083},{"c":37.055,"h":37.09,"l":36.97,"n":208,"o":36.97,"t":"2026-10-16T18:25:00Z","v":14566,"vw":37.051136},{"c":37.255,"h":37.27,"l":37.055,"n":241,"o":37.1,"t":"2026-10-16T18:30:00Z","v":45515,"vw":37.120533},{"c":37.265,"h":37.27,"l":37.175,"n":106,"o":37.255,"t":"2026-10-16T18:35:00Z","v":7082,"vw":37.238281},{"c":37.215,"h":37.3,"l":37.13,"n":167,"o":37.3,"t":"2026-10-16T18:40:00Z","v":8000,"vw":37.222852},{"c":37.25,"h":37.25,"l":37.09,"n":274,"o":37.17,"t":"2026-10-16T18:45:00Z","v":12184,"vw":37.169125},{"c":37.48,"h":37.48,"l":37.25,"n":311,"o":37.26,"t":"2026-10-16T18:50:00Z","v":13831,"vw":37.366566},{"c":37.495,"h":37.545,"l":37.44,"n":138,"o":37.535,"t":"2026-10-16T18:55:00Z","v":4466,"vw":37.50741},{"c":37.49,"h":37.56,"l":37.49,"n":112,"o":37.495,"t":"2026-10-16T19:00:00Z","v":6843,"vw":37.519211},{"c":37.62,"h":37.62,"l":37.45,"n":184,"o":37.45,"t":"2026-10-16T19:05:00Z","v":10753,"vw":37.525511},{"c":37.71,"h":37.8,"l":37.62,"n":141,"o":37.62,"t":"2026-10-16T19:10:00Z","v":6293,"vw":37.725361},{"c":37.67,"h":37.74,"l":37.67,"n":126,"o":37.7,"t":"2026-10-16T19:15:00Z","v":9125,"vw":37.713261},{"c":37.82,"h":37.84,"l":37.69,"n":287,"o":37.69,"t":"2026-10-16T19:20:00Z","v":17890,"vw":37.770714},{"c":37.55,"h":37.82,"l":37.55,"n":193,"o":37.82,"t":"2026-10-16T19:25:00Z","v":16648,"vw":37.783095},{"c":37.58,"h":37.68,"l":37.54,"n":400,"o":37.62,"t":"2026-10-16T19:30:00Z","v":24758,"vw":37.629258},{"c":37.51,"h":37.6,"l":37.48,"n":399,"o":37.54,"t":"2026-10-16T19:35:00Z","v":18163,"vw":37.562356},{"c":37.415,"h":37.53,"l":37.39,"n":286,"o":37.52,"t":"2026-10-16T19:40:00Z","v":12956,"vw":37.477176},{"c":37.365,"h":37.415,"l":37.33,"n":378,"o":37.4,"t":"2026-10-16T19:45:00Z","v":15848,"vw":37.379491},{"c":37.29,"h":37.365,"l":37.04,"n":809,"o":37.35,"t":"2026-10-16T19:50:00Z","v":56546,"vw":37.252672},{"c":37.35,"h":37.375,"l":37.2,"n":1941,"o":37.32,"t":"2026-10-16T19:55:00Z","v":114107,"vw":37.300045},{"c":37.32,"h":37.32,"l":37.32,"n":17,"o":37.32,"t":"2026-10-16T20:00:00Z","v":145730,"vw":37.32},{"c":37.21,"h":37.21,"l":37.21,"n":1,"o":37.21,"t":"2026-10-19T08:00:00Z","v":100,"vw":37.21},{"c":38,"h":38,"l":38,"n":11,"o":38,"t":"2026-10-19T12:10:00Z","v":873,"vw":38},{"c":38.06,"h":38.06,"l":38.06,"n":3,"o":38.06,"t":"2026-10-19T12:15:00Z","v":251,"vw":38.06},{"c":38.806,"h":38.806,"l":37.5,"n":285,"o":38.01,"t":"2026-10-19T13:30:00Z","v":21601,"vw":37.947949},{"c":38.22,"h":38.595,"l":38.19,"n":195,"o":38.595,"t":"2026-10-19T13:35:00Z","v":4238,"vw":38.40901},{"c":37.74,"h":38.59,"l":37.74,"n":323,"o":38.21,"t":"2026-10-19T13:40:00Z","v":12045,"vw":38.166749},{"c":38.1,"h":38.16,"l":37.75,"n":142,"o":37.85,"t":"2026-10-19T13:45:00Z","v":7556,"vw":37.96134},{"c":38.08,"h":38.16,"l":37.89,"n":117,"o":38.09,"t":"2026-10-19T13:50:00Z","v":5579,"vw":38.051343},{"c":38.07,"h":38.07,"l":37.79,"n":191,"o":37.95,"t":"2026-10-19T13:55:00Z","v":7833,"vw":37.910534},{"c":38.12,"h":38.275,"l":38.07,"n":231,"o":38.07,"t":"2026-10-19T14:00:00Z","v":10266,"vw":38.150914},{"c":38.47,"h":38.69,"l":38.16,"n":189,"o":38.16,"t":"2026-10-19T14:05:00Z","v":7025,"vw":38.429021},{"c":38.55,"h":38.57,"l":38.46,"n":187,"o":38.475,"t":"2026-10-19T14:10:00Z","v":7071,"vw":38.511438},{"c":38.63,"h":38.8,"l":38.57,"n":303,"o":38.57,"t":"2026-10-19T14:15:00Z","v":13894,"vw":38.678537},{"c":38.685,"h":38.685,"l":38.63,"n":106,"o":38.63,"t":"2026-10-19T14:20:00Z","v":2609,"vw":38.66049},{"c":38.68,"h":38.7,"l":38.525,"n":260,"o":38.64,"t":"2026-10-19T14:25:00Z","v":8869,"vw":38.638869},{"c":38.54,"h":38.68,"l":38.54,"n":109,"o":38.68,"t":"2026-10-19T14:30:00Z","v":2960,"vw":38.632033},{"c":38.66,"h":38.8267,"l":38.615,"n":244,"o":38.615,"t":"2026-10-19T14:35:00Z","v":10233,"vw":38.692326},{"c":38.405,"h":38.65,"l":38.365,"n":193,"o":38.65,"t":"2026-10-19T14:40:00Z","v":7181,"vw":38.468115},{"c":38.44,"h":38.66,"l":38.41,"n":238,"o":38.44,"t":"2026-10-19T14:45:00Z","v":10975,"vw":38.500952},{"c":38.54,"h":38.585,"l":38.48,"n":131,"o":38.48,"t":"2026-10-19T14:50:00Z","v":5246,"vw":38.53675},{"c":38.63,"h":38.7,"l":38.55,"n":226,"o":38.555,"t":"2026-10-19T14:55:00Z","v":8072,"vw":38.629978},{"c":38.625,"h":38.655,"l":38.55,"n":126,"o":38.655,"t":"2026-10-19T15:00:00Z","v":4189,"vw":38.597368},{"c":38.7,"h":38.825,"l":38.63,"n":148,"o":38.63,"t":"2026-10-19T15:05:00Z","v":5049,"vw":38.723397},{"c":38.62,"h":38.715,"l":38.62,"n":131,"o":38.7075,"t":"2026-10-19T15:10:00Z","v":5361,"vw":38.654189},{"c":38.64,"h":38.68,"l":38.575,"n":164,"o":38.615,"t":"2026-10-19T15:15:00Z","v":4801,"vw":38.627976},{"c":38.58,"h":38.65,"l":38.57,"n":131,"o":38.64,"t":"2026-10-19T15:20:00Z","v":4113,"vw":38.625488},{"c":38.565,"h":38.65,"l":38.565,"n":166,"o":38.59,"t":"2026-10-19T15:25:00Z","v":5368,"vw":38.602954},{"c":38.635,"h":38.66,"l":38.57,"n":198,"o":38.58,"t":"2026-10-19T15:30:00Z","v":5370,"vw":38.619492},{"c":38.7,"h":38.71,"l":38.57,"n":153,"o":38.6,"t":"2026-10-19T15:35:00Z","v":6243,"vw":38.666188},{"c":38.69,"h":38.7,"l":38.64,"n":107,"o":38.695,"t":"2026-10-19T15:40:00Z","v":3093,"vw":38.684059},{"c":38.58,"h":38.69,"l":38.58,"n":91,"o":38.69,"t":"2026-10-19T15:45:00Z","v":2413,"vw":38.64856},{"c":38.625,"h":38.65,"l":38.58,"n":85,"o":38.61,"t":"2026-10-19T15:50:00Z","v":2866,"vw":38.622},{"c":38.545,"h":38.63,"l":38.54,"n":296,"o":38.625,"t":"2026-10-19T15:55:00Z","v":12682,"vw":38.602548},{"c":38.375,"h":38.67,"l":38.315,"n":347,"o":38.555,"t":"2026-10-19T16:00:00Z","v":19230,"vw":38.476703},{"c":38.335,"h":38.375,"l":38.3,"n":35,"o":38.35,"t":"2026-10-19T16:05:00Z","v":1251,"vw":38.339955},{"c":38.355,"h":38.38,"l":38.32,"n":206,"o":38.33,"t":"2026-10-19T16:10:00Z","v":8580,"vw":38.3533},{"c":38.43,"h":38.45,"l":38.37,"n":199,"o":38.39,"t":"2026-10-19T16:15:00Z","v":6699,"vw":38.408262},{"c":38.335,"h":38.38,"l":38.3,"n":119,"o":38.38,"t":"2026-10-19T16:20:00Z","v":5091,"vw":38.354167},{"c":38.22,"h":38.435,"l":38.12,"n":248,"o":38.345,"t":"2026-10-19T16:25:00Z","v":17959,"vw":38.277459},{"c":38.35,"h":38.35,"l":38.02,"n":215,"o":38.12,"t":"2026-10-19T16:30:00Z","v":8676,"vw":38.189542},{"c":38.34,"h":38.38,"l":38.23,"n":251,"o":38.375,"t":"2026-10-19T16:35:00Z","v":11707,"vw":38.322332},{"c":38.405,"h":38.465,"l":38.32,"n":179,"o":38.33,"t":"2026-10-19T16:40:00Z","v":9386,"vw":38.388112},{"c":38.33,"h":38.405,"l":38.285,"n":128,"o":38.405,"t":"2026-10-19T16:45:00Z","v":5548,"vw":38.313332},{"c":38.44,"h":38.44,"l":38.295,"n":134,"o":38.295,"t":"2026-10-19T16:50:00Z","v":6460,"vw":38.328562},{"c":38.47,"h":38.48,"l":38.35,"n":127,"o":38.44,"t":"2026-10-19T16:55:00Z","v":5839,"vw":38.414468},{"c":38.385,"h":38.47,"l":38.385,"n":179,"o":38.45,"t":"2026-10-19T17:00:00Z","v":7259,"vw":38.446461},{"c":38.405,"h":38.43,"l":38.38,"n":112,"o":38.395,"t":"2026-10-19T17:05:00Z","v":4638,"vw":38.417555},{"c":38.445,"h":38.46,"l":38.43,"n":134,"o":38.43,"t":"2026-10-19T17:10:00Z","v":3913,"vw":38.446786},{"c":38.445,"h":38.46,"l":38.395,"n":227,"o":38.445,"t":"2026-10-19T17:15:00Z","v":10001,"vw":38.435387},{"c":38.44,"h":38.45,"l":38.36,"n":194,"o":38.42,"t":"2026-10-19T17:20:00Z","v":7050,"vw":38.404317},{"c":38.47,"h":38.48,"l":38.46,"n":109,"o":38.46,"t":"2026-10-19T17:25:00Z","v":3401,"vw":38.469432},{"c":38.425,"h":38.5,"l":38.425,"n":221,"o":38.475,"t":"2026-10-19T17:30:00Z","v":8099,"vw":38.471668},{"c":38.41,"h":38.47,"l":38.41,"n":160,"o":38.46,"t":"2026-10-19T17:35:00Z","v":4312,"vw":38.449412},{"c":38.25,"h":38.4,"l":38.25,"n":310,"o":38.39,"t":"2026-10-19T17:40:00Z","v":13975,"vw":38.355804},{"c":38.21,"h":38.25,"l":38.15,"n":196,"o":38.25,"t":"2026-10-19T17:45:00Z","v":6512,"vw":38.189361},{"c":38.245,"h":38.26,"l":38.195,"n":121,"o":38.22,"t":"2026-10-19T17:50:00Z","v":3204,"vw":38.215334},{"c":38.325,"h":38.35,"l":38.23,"n":205,"o":38.26,"t":"2026-10-19T17:55:00Z","v":7653,"vw":38.276896},{"c":38.43,"h":38.43,"l":38.33,"n":148,"o":38.33,"t":"2026-10-19T18:00:00Z","v":5382,"vw":38.374086},{"c":38.555,"h":38.555,"l":38.47,"n":83,"o":38.47,"t":"2026-10-19T18:05:00Z","v":2707,"vw":38.52275},{"c":38.32,"h":38.555,"l":38.29,"n":280,"o":38.555,"t":"2026-10-19T18:10:00Z","v":16034,"vw":38.399826},{"c":38.38,"h":38.38,"l":38.33,"n":108,"o":38.33,"t":"2026-10-19T18:15:00Z","v":3050,"vw":38.363791},{"c":38.35,"h":38.385,"l":38.35,"n":46,"o":38.37,"t":"2026-10-19T18:20:00Z","v":2069,"vw":38.363462},{"c":38.32,"h":38.32,"l":38.32,"n":56,"o":38.32,"t":"2026-10-19T18:25:00Z","v":1249,"vw":38.32},{"c":38.32,"h":38.39,"l":38.3,"n":263,"o":38.315,"t":"2026-10-19T18:30:00Z","v":11404,"vw":38.341941},{"c":38.32,"h":38.345,"l":38.305,"n":124,"o":38.33,"t":"2026-10-19T18:35:00Z","v":5242,"vw":38.325781},{"c":38.34,"h":38.34,"l":38.34,"n":17,"o":38.34,"t":"2026-10-19T18:40:00Z","v":734,"vw":38.34},{"c":38.38,"h":38.38,"l":38.36,"n":58,"o":38.36,"t":"2026-10-19T18:45:00Z","v":1725,"vw":38.36875},{"c":38.36,"h":38.4,"l":38.36,"n":167,"o":38.38,"t":"2026-10-19T18:50:00Z","v":6454,"vw":38.377626},{"c":38.355,"h":38.425,"l":38.355,"n":301,"o":38.385,"t":"2026-10-19T18:55:00Z","v":10525,"vw":38.396629},{"c":38.16,"h":38.47,"l":38.16,"n":274,"o":38.37,"t":"2026-10-19T19:00:00Z","v":11917,"vw":38.353911},{"c":38.415,"h":38.48,"l":38.22,"n":436,"o":38.23,"t":"2026-10-19T19:05:00Z","v":26441,"vw":38.367412},{"c":38.44,"h":38.46,"l":38.37,"n":216,"o":38.415,"t":"2026-10-19T19:10:00Z","v":8787,"vw":38.417083},{"c":38.49,"h":38.54,"l":38.445,"n":170,"o":38.445,"t":"2026-10-19T19:15:00Z","v":5885,"vw":38.48441},{"c":38.525,"h":38.605,"l":38.48,"n":291,"o":38.48,"t":"2026-10-19T19:20:00Z","v":12892,"vw":38.546271},{"c":38.57,"h":38.58,"l":38.5,"n":197,"o":38.5,"t":"2026-10-19T19:25:00Z","v":7524,"vw":38.537245},{"c":38.63,"h":38.69,"l":38.6,"n":251,"o":38.6,"t":"2026-10-19T19:30:00Z","v":9481,"vw":38.653999},{"c":38.71,"h":38.73,"l":38.65,"n":297,"o":38.65,"t":"2026-10-19T19:35:00Z","v":10374,"vw":38.686973},{"c":38.68,"h":38.75,"l":38.66,"n":417,"o":38.75,"t":"2026-10-19T19:40:00Z","v":15233,"vw":38.716162},{"c":38.605,"h":38.685,"l":38.58,"n":317,"o":38.685,"t":"2026-10-19T19:45:00Z","v":9315,"vw":38.639575},{"c":38.55,"h":38.605,"l":38.51,"n":699,"o":38.58,"t":"2026-10-19T19:50:00Z","v":29119,"vw":38.55749},{"c":38.71,"h":38.73,"l":38.53,"n":2031,"o":38.55,"t":"2026-10-19T19:55:00Z","v":127858,"vw":38.609514},{"c":38.7,"h":38.7,"l":38.7,"n":24,"o":38.7,"t":"2026-10-19T20:00:00Z","v":551791,"vw":38.7},{"c":38.6,"h":38.6,"l":38.6,"n":7,"o":38.6,"t":"2026-10-20T08:35:00Z","v":305,"vw":38.6},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-20T13:05:00Z","v":1000,"vw":38.5},{"c":39,"h":39,"l":38.41,"n":110,"o":38.86,"t":"2026-10-20T13:30:00Z","v":6572,"vw":38.859016},{"c":38.95,"h":39.16,"l":38.79,"n":121,"o":38.99,"t":"2026-10-20T13:35:00Z","v":10979,"vw":39.004034},{"c":39.4475,"h":39.46,"l":38.93,"n":113,"o":38.93,"t":"2026-10-20T13:40:00Z","v":7220,"vw":39.252161},{"c":39.435,"h":39.6,"l":39.09,"n":76,"o":39.45,"t":"2026-10-20T13:45:00Z","v":3212,"vw":39.44366},{"c":39.99,"h":39.99,"l":39.435,"n":104,"o":39.79,"t":"2026-10-20T13:50:00Z","v":9931,"vw":39.77478},{"c":40.34,"h":40.375,"l":39.85,"n":277,"o":39.98,"t":"2026-10-20T13:55:00Z","v":22566,"vw":40.060947},{"c":40.34,"h":40.4,"l":40.2,"n":236,"o":40.34,"t":"2026-10-20T14:00:00Z","v":9765,"vw":40.314486},{"c":40.55,"h":40.68,"l":40.36,"n":271,"o":40.39,"t":"2026-10-20T14:05:00Z","v":14120,"vw":40.530973},{"c":40.27,"h":40.53,"l":40.24,"n":238,"o":40.44,"t":"2026-10-20T14:10:00Z","v":51066,"vw":40.3886},{"c":40.185,"h":40.45,"l":40.08,"n":253,"o":40.25,"t":"2026-10-20T14:15:00Z","v":29627,"vw":40.240177},{"c":40.27,"h":40.27,"l":40.05,"n":116,"o":40.14,"t":"2026-10-20T14:20:00Z","v":11860,"vw":40.202526},{"c":40.29,"h":40.3825,"l":40.19,"n":182,"o":40.28,"t":"2026-10-20T14:25:00Z","v":21567,"vw":40.217349},{"c":40.12,"h":40.33,"l":40.1,"n":260,"o":40.29,"t":"2026-10-20T14:30:00Z","v":23589,"vw":40.233919},{"c":40.415,"h":40.5,"l":40.17,"n":326,"o":40.17,"t":"2026-10-20T14:35:00Z","v":84583,"vw":40.269852},{"c":40.645,"h":40.775,"l":40.37,"n":324,"o":40.415,"t":"2026-10-20T14:40:00Z","v":86045,"vw":40.585078},{"c":40.78,"h":40.79,"l":40.57,"n":297,"o":40.7,"t":"2026-10-20T14:45:00Z","v":67416,"vw":40.621559},{"c":40.815,"h":40.86,"l":40.775,"n":94,"o":40.775,"t":"2026-10-20T14:50:00Z","v":41956,"vw":40.813851},{"c":40.99,"h":40.99,"l":40.795,"n":213,"o":40.795,"t":"2026-10-20T14:55:00Z","v":12751,"vw":40.94779},{"c":40.925,"h":40.94,"l":40.815,"n":135,"o":40.93,"t":"2026-10-20T15:00:00Z","v":4846,"vw":40.899906},{"c":40.795,"h":41.01,"l":40.795,"n":207,"o":40.925,"t":"2026-10-20T15:05:00Z","v":10093,"vw":40.951439},{"c":40.61,"h":40.77,"l":40.57,"n":289,"o":40.77,"t":"2026-10-20T15:10:00Z","v":17904,"vw":40.612557},{"c":40.68,"h":40.68,"l":40.56,"n":156,"o":40.625,"t":"2026-10-20T15:15:00Z","v":4848,"vw":40.621869},{"c":40.65,"h":40.705,"l":40.53,"n":174,"o":40.7,"t":"2026-10-20T15:20:00Z","v":5811,"vw":40.614127},{"c":40.855,"h":40.855,"l":40.73,"n":137,"o":40.73,"t":"2026-10-20T15:25:00Z","v":4006,"vw":40.823354},{"c":40.77,"h":40.86,"l":40.665,"n":145,"o":40.845,"t":"2026-10-20T15:30:00Z","v":6682,"vw":40.836931},{"c":40.8,"h":40.81,"l":40.755,"n":77,"o":40.76,"t":"2026-10-20T15:35:00Z","v":2752,"vw":40.793894},{"c":40.9184,"h":40.9196,"l":40.745,"n":205,"o":40.78,"t":"2026-10-20T15:40:00Z","v":12400,"vw":40.880483},{"c":40.7,"h":40.88,"l":40.7,"n":109,"o":40.87,"t":"2026-10-20T15:45:00Z","v":3793,"vw":40.789654},{"c":40.86,"h":40.88,"l":40.62,"n":155,"o":40.62,"t":"2026-10-20T15:50:00Z","v":7120,"vw":40.708564},{"c":40.775,"h":40.79,"l":40.695,"n":122,"o":40.79,"t":"2026-10-20T15:55:00Z","v":2904,"vw":40.752527},{"c":40.685,"h":40.79,"l":40.64,"n":126,"o":40.775,"t":"2026-10-20T16:00:00Z","v":9491,"vw":40.72222},{"c":40.59,"h":40.69,"l":40.535,"n":123,"o":40.69,"t":"2026-10-20T16:05:00Z","v":3561,"vw":40.618322},{"c":40.45,"h":40.59,"l":40.43,"n":116,"o":40.59,"t":"2026-10-20T16:10:00Z","v":3568,"vw":40.52525},{"c":40.53,"h":40.56,"l":40.47,"n":90,"o":40.535,"t":"2026-10-20T16:15:00Z","v":2615,"vw":40.50818},{"c":40.725,"h":40.725,"l":40.535,"n":132,"o":40.535,"t":"2026-10-20T16:20:00Z","v":3787,"vw":40.63375},{"c":40.675,"h":40.69,"l":40.57,"n":151,"o":40.69,"t":"2026-10-20T16:25:00Z","v":9153,"vw":40.618622},{"c":40.79,"h":40.86,"l":40.6725,"n":127,"o":40.675,"t":"2026-10-20T16:30:00Z","v":4874,"vw":40.728465},{"c":40.8,"h":40.93,"l":40.75,"n":107,"o":40.85,"t":"2026-10-20T16:35:00Z","v":4773,"vw":40.845862},{"c":40.705,"h":40.84,"l":40.705,"n":188,"o":40.84,"t":"2026-10-20T16:40:00Z","v":15872,"vw":40.772557},{"c":40.65,"h":40.74,"l":40.59,"n":99,"o":40.74,"t":"2026-10-20T16:45:00Z","v":4989,"vw":40.663731},{"c":40.51,"h":40.66,"l":40.51,"n":97,"o":40.635,"t":"2026-10-20T16:50:00Z","v":3116,"vw":40.589851},{"c":40.335,"h":40.555,"l":40.335,"n":204,"o":40.55,"t":"2026-10-20T16:55:00Z","v":9287,"vw":40.533064},{"c":40.435,"h":40.44,"l":40.37,"n":103,"o":40.38,"t":"2026-10-20T17:00:00Z","v":3003,"vw":40.399277},{"c":40.405,"h":40.45,"l":40.38,"n":173,"o":40.445,"t":"2026-10-20T17:05:00Z","v":24166,"vw":40.447317},{"c":40.5,"h":40.5,"l":40.4,"n":151,"o":40.44,"t":"2026-10-20T17:10:00Z","v":4093,"vw":40.469876},{"c":40.61,"h":40.63,"l":40.54,"n":107,"o":40.54,"t":"2026-10-20T17:15:00Z","v":4442,"vw":40.59633},{"c":40.67,"h":40.695,"l":40.6,"n":109,"o":40.61,"t":"2026-10-20T17:20:00Z","v":3505,"vw":40.653337},{"c":40.69,"h":40.69,"l":40.66,"n":96,"o":40.665,"t":"2026-10-20T17:25:00Z","v":2943,"vw":40.679587},{"c":40.725,"h":40.73,"l":40.67,"n":94,"o":40.68,"t":"2026-10-20T17:30:00Z","v":6445,"vw":40.693556},{"c":40.725,"h":40.73,"l":40.665,"n":134,"o":40.725,"t":"2026-10-20T17:35:00Z","v":6214,"vw":40.711072},{"c":40.695,"h":40.725,"l":40.685,"n":51,"o":40.725,"t":"2026-10-20T17:40:00Z","v":1025,"vw":40.7},{"c":40.64,"h":40.73,"l":40.64,"n":55,"o":40.73,"t":"2026-10-20T17:45:00Z","v":2006,"vw":40.7135},{"c":40.69,"h":40.74,"l":40.665,"n":110,"o":40.7,"t":"2026-10-20T17:50:00Z","v":3440,"vw":40.703636},{"c":40.865,"h":40.89,"l":40.7,"n":169,"o":40.7,"t":"2026-10-20T17:55:00Z","v":7225,"vw":40.774822},{"c":40.91,"h":40.92,"l":40.865,"n":135,"o":40.87,"t":"2026-10-20T18:00:00Z","v":5216,"vw":40.886166},{"c":40.93,"h":40.96,"l":40.88,"n":124,"o":40.88,"t":"2026-10-20T18:05:00Z","v":5759,"vw":40.911716},{"c":40.935,"h":40.96,"l":40.93,"n":94,"o":40.935,"t":"2026-10-20T18:10:00Z","v":3664,"vw":40.945967},{"c":41.055,"h":41.16,"l":40.91,"n":326,"o":40.95,"t":"2026-10-20T18:15:00Z","v":36491,"vw":40.974463},{"c":41,"h":41.1,"l":40.91,"n":232,"o":41.05,"t":"2026-10-20T18:20:00Z","v":25122,"vw":41.049866},{"c":41,"h":41.02,"l":40.97,"n":88,"o":40.975,"t":"2026-10-20T18:25:00Z","v":3021,"vw":40.992182},{"c":40.9,"h":41,"l":40.9,"n":99,"o":40.965,"t":"2026-10-20T18:30:00Z","v":7745,"vw":40.955231},{"c":40.935,"h":40.95,"l":40.86,"n":107,"o":40.86,"t":"2026-10-20T18:35:00Z","v":5110,"vw":40.929969},{"c":40.82,"h":41.03,"l":40.82,"n":137,"o":40.935,"t":"2026-10-20T18:40:00Z","v":6729,"vw":40.960755},{"c":40.9,"h":40.96,"l":40.88,"n":120,"o":40.885,"t":"2026-10-20T18:45:00Z","v":4424,"vw":40.908479},{"c":40.915,"h":40.975,"l":40.915,"n":65,"o":40.92,"t":"2026-10-20T18:50:00Z","v":2633,"vw":40.957558},{"c":40.91,"h":40.98,"l":40.88,"n":153,"o":40.94,"t":"2026-10-20T18:55:00Z","v":5856,"vw":40.920915},{"c":41.05,"h":41.0899,"l":40.9,"n":139,"o":40.9,"t":"2026-10-20T19:00:00Z","v":5072,"vw":41.016257},{"c":41.245,"h":41.295,"l":41.035,"n":172,"o":41.07,"t":"2026-10-20T19:05:00Z","v":7929,"vw":41.200705},{"c":41.13,"h":41.28,"l":41.13,"n":170,"o":41.245,"t":"2026-10-20T19:10:00Z","v":6246,"vw":41.23344},{"c":41.14,"h":41.18,"l":41.075,"n":56,"o":41.135,"t":"2026-10-20T19:15:00Z","v":3022,"vw":41.140884},{"c":40.995,"h":41.18,"l":40.995,"n":131,"o":41.14,"t":"2026-10-20T19:20:00Z","v":4279,"vw":41.06223},{"c":41.13,"h":41.24,"l":41.03,"n":323,"o":41.03,"t":"2026-10-20T19:25:00Z","v":38787,"vw":41.168786},{"c":41.25,"h":41.265,"l":41.13,"n":256,"o":41.16,"t":"2026-10-20T19:30:00Z","v":13745,"vw":41.195194},{"c":41.185,"h":41.26,"l":41.15,"n":249,"o":41.215,"t":"2026-10-20T19:35:00Z","v":15015,"vw":41.19861},{"c":41.2,"h":41.29,"l":41.17,"n":337,"o":41.18,"t":"2026-10-20T19:40:00Z","v":16952,"vw":41.218571},{"c":41.31,"h":41.31,"l":41.13,"n":390,"o":41.21,"t":"2026-10-20T19:45:00Z","v":25324,"vw":41.226323},{"c":41.31,"h":41.32,"l":41.1,"n":627,"o":41.29,"t":"2026-10-20T19:50:00Z","v":61515,"vw":41.236368},{"c":41.27,"h":41.365,"l":41.195,"n":1745,"o":41.25,"t":"2026-10-20T19:55:00Z","v":137256,"vw":41.277187},{"c":41.25,"h":41.25,"l":41.25,"n":30,"o":41.25,"t":"2026-10-20T20:00:00Z","v":737846,"vw":41.25},{"c":41.4,"h":41.4,"l":41.4,"n":2,"o":41.4,"t":"2026-10-21T11:55:00Z","v":288,"vw":41.4},{"c":42.01,"h":42.01,"l":41.62,"n":6,"o":42.01,"t":"2026-10-21T13:25:00Z","v":472,"vw":41.9075},{"c":41.925,"h":42.385,"l":41.76,"n":90,"o":41.76,"t":"2026-10-21T13:30:00Z","v":11700,"vw":41.810643},{"c":42,"h":42.33,"l":41.75,"n":108,"o":41.92,"t":"2026-10-21T13:35:00Z","v":13903,"vw":41.973965},{"c":41.64,"h":41.875,"l":41.585,"n":178,"o":41.71,"t":"2026-10-21T13:40:00Z","v":27381,"vw":41.668684},{"c":41.89,"h":42.175,"l":41.715,"n":242,"o":41.784,"t":"2026-10-21T13:45:00Z","v":26745,"vw":41.956525},{"c":41.87,"h":42.21,"l":41.81,"n":170,"o":42.025,"t":"2026-10-21T13:50:00Z","v":24507,"vw":41.963677},{"c":42.06,"h":42.06,"l":41.86,"n":99,"o":41.87,"t":"2026-10-21T13:55:00Z","v":2516,"vw":41.921667},{"c":41.91,"h":42.17,"l":41.83,"n":288,"o":41.925,"t":"2026-10-21T14:00:00Z","v":61281,"vw":42.00284},{"c":42.165,"h":42.26,"l":41.69,"n":172,"o":41.905,"t":"2026-10-21T14:05:00Z","v":16553,"vw":41.95796},{"c":42.15,"h":42.19,"l":42.03,"n":155,"o":42.165,"t":"2026-10-21T14:10:00Z","v":7200,"vw":42.139972},{"c":42.2,"h":42.295,"l":42.13,"n":157,"o":42.225,"t":"2026-10-21T14:15:00Z","v":6717,"vw":42.205612},{"c":42.305,"h":42.305,"l":42,"n":358,"o":42.17,"t":"2026-10-21T14:20:00Z","v":71328,"vw":42.144015},{"c":42.51,"h":42.6,"l":42.37,"n":267,"o":42.38,"t":"2026-10-21T14:25:00Z","v":9128,"vw":42.469984},{"c":42.815,"h":42.915,"l":42.49,"n":241,"o":42.49,"t":"2026-10-21T14:30:00Z","v":24025,"vw":42.664527},{"c":42.725,"h":42.82,"l":42.725,"n":99,"o":42.74,"t":"2026-10-21T14:35:00Z","v":4136,"vw":42.735272},{"c":42.705,"h":42.76,"l":42.705,"n":121,"o":42.72,"t":"2026-10-21T14:40:00Z","v":4553,"vw":42.713696},{"c":42.66,"h":42.92,"l":42.59,"n":236,"o":42.7635,"t":"2026-10-21T14:45:00Z","v":13659,"vw":42.822788},{"c":42.64,"h":42.715,"l":42.54,"n":55,"o":42.6,"t":"2026-10-21T14:50:00Z","v":2468,"vw":42.6575},{"c":42.75,"h":42.76,"l":42.65,"n":166,"o":42.685,"t":"2026-10-21T14:55:00Z","v":3708,"vw":42.729559},{"c":42.63,"h":42.83,"l":42.63,"n":250,"o":42.755,"t":"2026-10-21T15:00:00Z","v":15597,"vw":42.742508},{"c":42.645,"h":42.77,"l":42.645,"n":60,"o":42.67,"t":"2026-10-21T15:05:00Z","v":2353,"vw":42.67432},{"c":42.64,"h":42.79,"l":42.51,"n":194,"o":42.77,"t":"2026-10-21T15:10:00Z","v":6749,"vw":42.690876},{"c":42.655,"h":42.655,"l":42.63,"n":42,"o":42.635,"t":"2026-10-21T15:15:00Z","v":985,"vw":42.6425},{"c":42.715,"h":42.74,"l":42.61,"n":116,"o":42.645,"t":"2026-10-21T15:20:00Z","v":3073,"vw":42.677284},{"c":42.61,"h":42.78,"l":42.61,"n":180,"o":42.73,"t":"2026-10-21T15:25:00Z","v":7233,"vw":42.716474},{"c":42.39,"h":42.67,"l":42.375,"n":116,"o":42.605,"t":"2026-10-21T15:30:00Z","v":4518,"vw":42.549241},{"c":42.395,"h":42.48,"l":42.395,"n":116,"o":42.395,"t":"2026-10-21T15:35:00Z","v":4080,"vw":42.463515},{"c":42.6,"h":42.67,"l":42.47,"n":93,"o":42.48,"t":"2026-10-21T15:40:00Z","v":3771,"vw":42.579037},{"c":42.55,"h":42.67,"l":42.55,"n":144,"o":42.66,"t":"2026-10-21T15:45:00Z","v":5402,"vw":42.624196},{"c":42.515,"h":42.58,"l":42.515,"n":55,"o":42.58,"t":"2026-10-21T15:50:00Z","v":2757,"vw":42.530783},{"c":42.54,"h":42.57,"l":42.51,"n":98,"o":42.545,"t":"2026-10-21T15:55:00Z","v":4175,"vw":42.553053},{"c":42.49,"h":42.54,"l":42.4,"n":238,"o":42.54,"t":"2026-10-21T16:00:00Z","v":6949,"vw":42.475503},{"c":42.47,"h":42.59,"l":42.47,"n":134,"o":42.54,"t":"2026-10-21T16:05:00Z","v":5288,"vw":42.529061},{"c":42.335,"h":42.465,"l":42.33,"n":209,"o":42.46,"t":"2026-10-21T16:10:00Z","v":6298,"vw":42.421143},{"c":42.32,"h":42.39,"l":42.32,"n":122,"o":42.35,"t":"2026-10-21T16:15:00Z","v":2740,"vw":42.36},{"c":42.445,"h":42.45,"l":42.39,"n":130,"o":42.4,"t":"2026-10-21T16:20:00Z","v":3608,"vw":42.428893},{"c":42.395,"h":42.455,"l":42.39,"n":162,"o":42.4425,"t":"2026-10-21T16:25:00Z","v":3207,"vw":42.425484},{"c":42.32,"h":42.48,"l":42.32,"n":284,"o":42.395,"t":"2026-10-21T16:30:00Z","v":10118,"vw":42.443279},{"c":42.495,"h":42.525,"l":42.305,"n":138,"o":42.315,"t":"2026-10-21T16:35:00Z","v":4265,"vw":42.453161},{"c":42.29,"h":42.46,"l":42.185,"n":281,"o":42.46,"t":"2026-10-21T16:40:00Z","v":10522,"vw":42.338825},{"c":42.305,"h":42.38,"l":42.235,"n":185,"o":42.32,"t":"2026-10-21T16:45:00Z","v":5550,"vw":42.323302},{"c":42.34,"h":42.34,"l":42.34,"n":28,"o":42.34,"t":"2026-10-21T16:50:00Z","v":503,"vw":42.34},{"c":42.3595,"h":42.415,"l":42.33,"n":137,"o":42.36,"t":"2026-10-21T16:55:00Z","v":4550,"vw":42.368048},{"c":42.33,"h":42.36,"l":42.29,"n":213,"o":42.34,"t":"2026-10-21T17:00:00Z","v":5687,"vw":42.312466},{"c":42.37,"h":42.4,"l":42.305,"n":182,"o":42.305,"t":"2026-10-21T17:05:00Z","v":6553,"vw":42.375028},{"c":42.37,"h":42.4375,"l":42.34,"n":228,"o":42.37,"t":"2026-10-21T17:10:00Z","v":8078,"vw":42.374627},{"c":42.33,"h":42.34,"l":42.325,"n":45,"o":42.335,"t":"2026-10-21T17:15:00Z","v":1038,"vw":42.334},{"c":42.2345,"h":42.37,"l":42.2,"n":362,"o":42.3,"t":"2026-10-21T17:20:00Z","v":8876,"vw":42.304422},{"c":42.185,"h":42.1925,"l":42.185,"n":24,"o":42.1925,"t":"2026-10-21T17:25:00Z","v":338,"vw":42.18875},{"c":41.96,"h":42.2,"l":41.96,"n":268,"o":42.2,"t":"2026-10-21T17:30:00Z","v":10240,"vw":42.076451},{"c":42,"h":42.06,"l":41.925,"n":105,"o":41.925,"t":"2026-10-21T17:35:00Z","v":2677,"vw":41.987812},{"c":42.02,"h":42.02,"l":41.98,"n":39,"o":41.98,"t":"2026-10-21T17:40:00Z","v":728,"vw":42},{"c":42.06,"h":42.13,"l":41.975,"n":275,"o":42.05,"t":"2026-10-21T17:45:00Z","v":8341,"vw":42.085053},{"c":42.025,"h":42.05,"l":42.025,"n":51,"o":42.04,"t":"2026-10-21T17:50:00Z","v":1314,"vw":42.045},{"c":42,"h":42.07,"l":42,"n":158,"o":42.02,"t":"2026-10-21T17:55:00Z","v":4279,"vw":42.018571},{"c":41.895,"h":42,"l":41.895,"n":58,"o":42,"t":"2026-10-21T18:00:00Z","v":2786,"vw":41.965027},{"c":41.89,"h":41.93,"l":41.89,"n":36,"o":41.93,"t":"2026-10-21T18:05:00Z","v":1140,"vw":41.91},{"c":41.94,"h":41.94,"l":41.92,"n":68,"o":41.93,"t":"2026-10-21T18:10:00Z","v":1636,"vw":41.93},{"c":42,"h":42,"l":41.905,"n":85,"o":41.905,"t":"2026-10-21T18:15:00Z","v":2528,"vw":41.957214},{"c":42.02,"h":42.02,"l":41.95,"n":164,"o":41.99,"t":"2026-10-21T18:20:00Z","v":10154,"vw":41.991035},{"c":42.015,"h":42.03,"l":41.99,"n":44,"o":42.02,"t":"2026-10-21T18:25:00Z","v":1611,"vw":42.0075},{"c":42.02,"h":42.03,"l":41.99,"n":148,"o":42.03,"t":"2026-10-21T18:30:00Z","v":5214,"vw":42.006451},{"c":42.06,"h":42.06,"l":41.98,"n":90,"o":42.01,"t":"2026-10-21T18:35:00Z","v":3125,"vw":42.023945},{"c":42.05,"h":42.08,"l":42.02,"n":199,"o":42.06,"t":"2026-10-21T18:40:00Z","v":8002,"vw":42.049674},{"c":41.915,"h":42.06,"l":41.9,"n":257,"o":42.05,"t":"2026-10-21T18:45:00Z","v":15216,"vw":42.018203},{"c":41.85,"h":41.95,"l":41.83,"n":169,"o":41.91,"t":"2026-10-21T18:50:00Z","v":11195,"vw":41.896562},{"c":41.725,"h":41.86,"l":41.685,"n":187,"o":41.835,"t":"2026-10-21T18:55:00Z","v":6379,"vw":41.785938},{"c":41.785,"h":41.82,"l":41.69,"n":190,"o":41.725,"t":"2026-10-21T19:00:00Z","v":6367,"vw":41.773428},{"c":41.865,"h":41.98,"l":41.76,"n":215,"o":41.785,"t":"2026-10-21T19:05:00Z","v":8283,"vw":41.866015},{"c":41.91,"h":41.91,"l":41.79,"n":131,"o":41.85,"t":"2026-10-21T19:10:00Z","v":5122,"vw":41.846265},{"c":41.855,"h":41.96,"l":41.855,"n":203,"o":41.88,"t":"2026-10-21T19:15:00Z","v":10532,"vw":41.888873},{"c":41.8,"h":41.88,"l":41.75,"n":233,"o":41.85,"t":"2026-10-21T19:20:00Z","v":18319,"vw":41.810155},{"c":41.94,"h":41.95,"l":41.775,"n":226,"o":41.775,"t":"2026-10-21T19:25:00Z","v":6951,"vw":41.901049},{"c":41.865,"h":41.99,"l":41.865,"n":278,"o":41.94,"t":"2026-10-21T19:30:00Z","v":14107,"vw":41.953335},{"c":41.88,"h":41.98,"l":41.87,"n":175,"o":41.88,"t":"2026-10-21T19:35:00Z","v":8219,"vw":41.907473},{"c":41.88,"h":41.99,"l":41.87,"n":477,"o":41.91,"t":"2026-10-21T19:40:00Z","v":35748,"vw":41.93727},{"c":41.975,"h":42.1,"l":41.88,"n":326,"o":41.92,"t":"2026-10-21T19:45:00Z","v":21346,"vw":41.979391},{"c":42.085,"h":42.21,"l":41.93,"n":555,"o":41.93,"t":"2026-10-21T19:50:00Z","v":34754,"vw":42.055642},{"c":41.82,"h":42.065,"l":41.77,"n":1660,"o":42,"t":"2026-10-21T19:55:00Z","v":114054,"vw":41.868304},{"c":41.82,"h":41.82,"l":41.82,"n":27,"o":41.82,"t":"2026-10-21T20:00:00Z","v":1159378,"vw":41.82},{"c":41.62,"h":41.62,"l":41.13,"n":50,"o":41.55,"t":"2026-10-22T13:30:00Z","v":6093,"vw":41.527065},{"c":41.54,"h":41.96,"l":41.0596,"n":106,"o":41.62,"t":"2026-10-22T13:35:00Z","v":5953,"vw":41.645883},{"c":41.84,"h":41.84,"l":41.78,"n":9,"o":41.78,"t":"2026-10-22T13:40:00Z","v":321,"vw":41.82},{"c":41.92,"h":41.92,"l":41.79,"n":41,"o":41.89,"t":"2026-10-22T13:45:00Z","v":2304,"vw":41.883012},{"c":42.015,"h":42.15,"l":41.91,"n":23,"o":41.91,"t":"2026-10-22T13:50:00Z","v":1143,"vw":42.068077},{"c":42.29,"h":42.35,"l":42.02,"n":88,"o":42.02,"t":"2026-10-22T13:55:00Z","v":7110,"vw":42.284862},{"c":41.93,"h":42.87,"l":41.93,"n":198,"o":42.32,"t":"2026-10-22T14:00:00Z","v":8739,"vw":42.401649},{"c":42,"h":42.1,"l":41.7901,"n":235,"o":41.93,"t":"2026-10-22T14:05:00Z","v":36599,"vw":41.993084},{"c":41.62,"h":42,"l":41.62,"n":259,"o":41.97,"t":"2026-10-22T14:10:00Z","v":17333,"vw":41.867134},{"c":41.82,"h":41.82,"l":41.615,"n":93,"o":41.635,"t":"2026-10-22T14:15:00Z","v":7450,"vw":41.78818},{"c":41.7,"h":41.92,"l":41.7,"n":122,"o":41.85,"t":"2026-10-22T14:20:00Z","v":5647,"vw":41.768322},{"c":41.7,"h":41.76,"l":41.58,"n":118,"o":41.7,"t":"2026-10-22T14:25:00Z","v":4152,"vw":41.641917},{"c":41.68,"h":41.83,"l":41.67,"n":98,"o":41.81,"t":"2026-10-22T14:30:00Z","v":4371,"vw":41.714273},{"c":41.79,"h":41.955,"l":41.69,"n":154,"o":41.69,"t":"2026-10-22T14:35:00Z","v":6490,"vw":41.760553},{"c":41.93,"h":41.97,"l":41.9,"n":60,"o":41.9,"t":"2026-10-22T14:40:00Z","v":2416,"vw":41.930777},{"c":41.86,"h":41.96,"l":41.79,"n":147,"o":41.9,"t":"2026-10-22T14:45:00Z","v":9140,"vw":41.897242},{"c":41.965,"h":42.01,"l":41.86,"n":147,"o":41.86,"t":"2026-10-22T14:50:00Z","v":4786,"vw":41.938207},{"c":41.98,"h":42,"l":41.86,"n":137,"o":41.95,"t":"2026-10-22T14:55:00Z","v":4443,"vw":41.920747},{"c":41.9,"h":41.96,"l":41.8,"n":178,"o":41.96,"t":"2026-10-22T15:00:00Z","v":11174,"vw":41.885405},{"c":41.9,"h":41.96,"l":41.84,"n":87,"o":41.96,"t":"2026-10-22T15:05:00Z","v":3297,"vw":41.901869},{"c":41.86,"h":41.9,"l":41.82,"n":148,"o":41.865,"t":"2026-10-22T15:10:00Z","v":6529,"vw":41.866636},{"c":41.97,"h":42.05,"l":41.91,"n":161,"o":41.91,"t":"2026-10-22T15:15:00Z","v":14692,"vw":41.988512},{"c":41.96,"h":42.07,"l":41.96,"n":91,"o":42.07,"t":"2026-10-22T15:20:00Z","v":2749,"vw":41.982568},{"c":41.95,"h":42.06,"l":41.85,"n":76,"o":42.06,"t":"2026-10-22T15:25:00Z","v":4374,"vw":41.950365},{"c":41.93,"h":42,"l":41.895,"n":98,"o":41.95,"t":"2026-10-22T15:30:00Z","v":3907,"vw":41.923188},{"c":41.79,"h":41.89,"l":41.72,"n":99,"o":41.89,"t":"2026-10-22T15:35:00Z","v":3067,"vw":41.81098},{"c":41.88,"h":41.88,"l":41.81,"n":48,"o":41.81,"t":"2026-10-22T15:40:00Z","v":1200,"vw":41.852222},{"c":41.795,"h":41.835,"l":41.75,"n":95,"o":41.835,"t":"2026-10-22T15:45:00Z","v":3253,"vw":41.783574},{"c":41.89,"h":41.945,"l":41.88,"n":74,"o":41.88,"t":"2026-10-22T15:50:00Z","v":2124,"vw":41.920682},{"c":41.9,"h":41.965,"l":41.87,"n":79,"o":41.95,"t":"2026-10-22T15:55:00Z","v":3134,"vw":41.919806},{"c":41.9,"h":41.935,"l":41.83,"n":83,"o":41.935,"t":"2026-10-22T16:00:00Z","v":2661,"vw":41.90035},{"c":41.9,"h":41.925,"l":41.9,"n":45,"o":41.905,"t":"2026-10-22T16:05:00Z","v":2348,"vw":41.902895},{"c":41.87,"h":41.92,"l":41.84,"n":125,"o":41.85,"t":"2026-10-22T16:10:00Z","v":4856,"vw":41.864266},{"c":41.94,"h":41.94,"l":41.875,"n":58,"o":41.875,"t":"2026-10-22T16:15:00Z","v":1207,"vw":41.925},{"c":42.055,"h":42.06,"l":41.93,"n":93,"o":41.97,"t":"2026-10-22T16:20:00Z","v":6398,"vw":42.017132},{"c":41.8973,"h":41.995,"l":41.8973,"n":173,"o":41.965,"t":"2026-10-22T16:25:00Z","v":8577,"vw":41.951507},{"c":41.64,"h":41.9925,"l":41.64,"n":195,"o":41.97,"t":"2026-10-22T16:30:00Z","v":11938,"vw":41.873221},{"c":41.69,"h":41.735,"l":41.66,"n":130,"o":41.66,"t":"2026-10-22T16:35:00Z","v":7597,"vw":41.697379},{"c":41.64,"h":41.705,"l":41.59,"n":123,"o":41.69,"t":"2026-10-22T16:40:00Z","v":5652,"vw":41.648356},{"c":41.55,"h":41.58,"l":41.45,"n":118,"o":41.58,"t":"2026-10-22T16:45:00Z","v":5884,"vw":41.528874},{"c":41.63,"h":41.63,"l":41.525,"n":113,"o":41.57,"t":"2026-10-22T16:50:00Z","v":4810,"vw":41.556788},{"c":41.62,"h":41.68,"l":41.615,"n":73,"o":41.615,"t":"2026-10-22T16:55:00Z","v":2577,"vw":41.635833},{"c":41.435,"h":41.635,"l":41.39,"n":157,"o":41.635,"t":"2026-10-22T17:00:00Z","v":9810,"vw":41.471449},{"c":41.67,"h":41.675,"l":41.35,"n":170,"o":41.35,"t":"2026-10-22T17:05:00Z","v":9470,"vw":41.537207},{"c":41.675,"h":41.73,"l":41.6,"n":72,"o":41.71,"t":"2026-10-22T17:10:00Z","v":2527,"vw":41.689915},{"c":41.82,"h":41.82,"l":41.675,"n":305,"o":41.71,"t":"2026-10-22T17:15:00Z","v":14082,"vw":41.728588},{"c":41.8,"h":41.84,"l":41.77,"n":105,"o":41.77,"t":"2026-10-22T17:20:00Z","v":3373,"vw":41.804118},{"c":41.695,"h":41.84,"l":41.695,"n":159,"o":41.8,"t":"2026-10-22T17:25:00Z","v":7069,"vw":41.7571},{"c":41.725,"h":41.725,"l":41.62,"n":54,"o":41.67,"t":"2026-10-22T17:30:00Z","v":1604,"vw":41.703049},{"c":41.82,"h":41.85,"l":41.65,"n":98,"o":41.72,"t":"2026-10-22T17:35:00Z","v":3144,"vw":41.798789},{"c":41.93,"h":41.93,"l":41.79,"n":170,"o":41.81,"t":"2026-10-22T17:40:00Z","v":6552,"vw":41.872247},{"c":41.9,"h":42.07,"l":41.9,"n":188,"o":41.915,"t":"2026-10-22T17:45:00Z","v":9886,"vw":41.967758},{"c":41.9645,"h":41.99,"l":41.915,"n":114,"o":41.93,"t":"2026-10-22T17:50:00Z","v":5406,"vw":41.932289},{"c":41.905,"h":42,"l":41.88,"n":205,"o":41.96,"t":"2026-10-22T17:55:00Z","v":13132,"vw":41.951332},{"c":41.7625,"h":41.94,"l":41.76,"n":134,"o":41.905,"t":"2026-10-22T18:00:00Z","v":11744,"vw":41.882197},{"c":41.97,"h":41.97,"l":41.81,"n":167,"o":41.81,"t":"2026-10-22T18:05:00Z","v":5513,"vw":41.884187},{"c":41.985,"h":42.03,"l":41.91,"n":260,"o":41.945,"t":"2026-10-22T18:10:00Z","v":32803,"vw":41.983722},{"c":42.22,"h":42.29,"l":41.98,"n":271,"o":41.98,"t":"2026-10-22T18:15:00Z","v":34734,"vw":42.060139},{"c":42.335,"h":42.37,"l":42.225,"n":89,"o":42.225,"t":"2026-10-22T18:20:00Z","v":3933,"vw":42.312168},{"c":42.24,"h":42.335,"l":42.24,"n":143,"o":42.335,"t":"2026-10-22T18:25:00Z","v":15031,"vw":42.304161},{"c":42.28,"h":42.28,"l":42.1,"n":175,"o":42.245,"t":"2026-10-22T18:30:00Z","v":12359,"vw":42.198899},{"c":42.3,"h":42.305,"l":42.175,"n":89,"o":42.27,"t":"2026-10-22T18:35:00Z","v":10535,"vw":42.300922},{"c":42.31,"h":42.31,"l":42.165,"n":204,"o":42.23,"t":"2026-10-22T18:40:00Z","v":13123,"vw":42.245779},{"c":42.19,"h":42.3153,"l":42.135,"n":242,"o":42.26,"t":"2026-10-22T18:45:00Z","v":23002,"vw":42.201117},{"c":42.22,"h":42.25,"l":42.17,"n":169,"o":42.2,"t":"2026-10-22T18:50:00Z","v":12813,"vw":42.217559},{"c":42.03,"h":42.24,"l":42.03,"n":105,"o":42.205,"t":"2026-10-22T18:55:00Z","v":6826,"vw":42.172434},{"c":42.02,"h":42.0795,"l":41.875,"n":206,"o":41.97,"t":"2026-10-22T19:00:00Z","v":10416,"vw":42.002212},{"c":41.82,"h":42.15,"l":41.82,"n":245,"o":42.07,"t":"2026-10-22T19:05:00Z","v":18402,"vw":41.964264},{"c":41.87,"h":41.87,"l":41.74,"n":125,"o":41.82,"t":"2026-10-22T19:10:00Z","v":5154,"vw":41.8121},{"c":41.82,"h":41.96,"l":41.82,"n":123,"o":41.87,"t":"2026-10-22T19:15:00Z","v":5033,"vw":41.890726},{"c":41.93,"h":41.93,"l":41.82,"n":194,"o":41.82,"t":"2026-10-22T19:20:00Z","v":8519,"vw":41.872714},{"c":41.815,"h":42,"l":41.76,"n":300,"o":41.93,"t":"2026-10-22T19:25:00Z","v":24533,"vw":41.91844},{"c":41.74,"h":41.88,"l":41.71,"n":333,"o":41.8,"t":"2026-10-22T19:30:00Z","v":18977,"vw":41.805554},{"c":41.645,"h":41.87,"l":41.63,"n":371,"o":41.735,"t":"2026-10-22T19:35:00Z","v":29637,"vw":41.785589},{"c":41.72,"h":41.76,"l":41.53,"n":352,"o":41.64,"t":"2026-10-22T19:40:00Z","v":19391,"vw":41.654659},{"c":41.78,"h":41.82,"l":41.575,"n":701,"o":41.756,"t":"2026-10-22T19:45:00Z","v":53485,"vw":41.699443},{"c":41.845,"h":42.075,"l":41.73,"n":1266,"o":41.78,"t":"2026-10-22T19:50:00Z","v":141558,"vw":41.912614},{"c":41.93,"h":42.03,"l":41.775,"n":2070,"o":41.845,"t":"2026-10-22T19:55:00Z","v":154617,"vw":41.942143},{"c":41.93,"h":41.93,"l":41.93,"n":36,"o":41.93,"t":"2026-10-22T20:00:00Z","v":1299676,"vw":41.93}],"history":[{"c":28.87,"h":29.11,"l":28.39,"n":2644,"o":29.06,"t":"2024-10-21T04:00:00Z","v":109264,"vw":28.745261},{"c":28.98,"h":29.07,"l":28.305,"n":3071,"o":28.69,"t":"2024-10-22T04:00:00Z","v":196880,"vw":28.659346},{"c":28.97,"h":29.0762,"l":27.74,"n":4598,"o":28.73,"t":"2024-10-23T04:00:00Z","v":268517,"vw":28.666743},{"c":28.98,"h":29.64,"l":28.78,"n":3619,"o":28.93,"t":"2024-10-24T04:00:00Z","v":175380,"vw":29.060983},{"c":28.81,"h":29.69,"l":28.665,"n":3385,"o":29.36,"t":"2024-10-25T04:00:00Z","v":134347,"vw":29.01546},{"c":28.66,"h":29.34,"l":27.96,"n":4553,"o":29.28,"t":"2024-10-28T04:00:00Z","v":239528,"vw":28.760838},{"c":28.52,"h":28.76,"l":28.15,"n":2878,"o":28.37,"t":"2024-10-29T04:00:00Z","v":99523,"vw":28.477047},{"c":28.39,"h":29.015,"l":28,"n":3130,"o":28.36,"t":"2024-10-30T04:00:00Z","v":135037,"vw":28.476484},{"c":27.85,"h":29.09,"l":27.76,"n":4145,"o":28.7,"t":"2024-10-31T04:00:00Z","v":278175,"vw":28.234095},{"c":27.63,"h":28.375,"l":26.91,"n":7569,"o":28.19,"t":"2024-11-01T04:00:00Z","v":432979,"vw":27.534443},{"c":27.65,"h":28.09,"l":27.4525,"n":7190,"o":27.73,"t":"2024-11-04T05:00:00Z","v":451869,"vw":27.7275},{"c":28.01,"h":28.04,"l":27.02,"n":4536,"o":27.55,"t":"2024-11-05T05:00:00Z","v":227509,"vw":27.782432},{"c":29.55,"h":29.65,"l":28.65,"n":8114,"o":29.22,"t":"2024-11-06T05:00:00Z","v":370212,"vw":29.333274},{"c":29,"h":29.785,"l":28.82,"n":6137,"o":29.73,"t":"2024-11-07T05:00:00Z","v":259368,"vw":29.155229},{"c":28.96,"h":29.4,"l":28.32,"n":4510,"o":29.24,"t":"2024-11-08T05:00:00Z","v":223793,"vw":28.880955},{"c":27.63,"h":29.38,"l":27.4,"n":5131,"o":29.38,"t":"2024-11-11T05:00:00Z","v":201410,"vw":27.776635},{"c":27.17,"h":28.22,"l":26,"n":6768,"o":27.43,"t":"2024-11-12T05:00:00Z","v":333328,"vw":26.882664},{"c":25.8,"h":27.59,"l":25.585,"n":6370,"o":27.59,"t":"2024-11-13T05:00:00Z","v":279932,"vw":26.211528},{"c":24.92,"h":27.2,"l":24.62,"n":5979,"o":26.38,"t":"2024-11-14T05:00:00Z","v":198583,"vw":25.260619},{"c":24.41,"h":25,"l":23.7,"n":4818,"o":25,"t":"2024-11-15T05:00:00Z","v":248450,"vw":24.367368},{"c":24.9,"h":24.925,"l":24.13,"n":5918,"o":24.3,"t":"2024-11-18T05:00:00Z","v":239181,"vw":24.669804},{"c":26.18,"h":26.228,"l":24.52,"n":4578,"o":24.9,"t":"2024-11-19T05:00:00Z","v":212362,"vw":25.389684},{"c":25.43,"h":26.48,"l":24.98,"n":4757,"o":26.25,"t":"2024-11-20T05:00:00Z","v":155434,"vw":25.580578},{"c":25.41,"h":25.76,"l":24.69,"n":4019,"o":25.59,"t":"2024-11-21T05:00:00Z","v":140271,"vw":25.408635},{"c":24.54,"h":26.09,"l":24.36,"n":5179,"o":25.5,"t":"2024-11-22T05:00:00Z","v":259894,"vw":25.403989},{"c":24.88,"h":25.64,"l":24.64,"n":4540,"o":24.72,"t":"2024-11-25T05:00:00Z","v":304208,"vw":25.093961},{"c":24.35,"h":25.07,"l":24.0975,"n":3862,"o":24.88,"t":"2024-11-26T05:00:00Z","v":159128,"vw":24.392896},{"c":25.41,"h":25.67,"l":24.45,"n":3785,"o":24.45,"t":"2024-11-27T05:00:00Z","v":168715,"vw":24.86538},{"c":24.38,"h":25.63,"l":24.3,"n":2793,"o":25.26,"t":"2024-11-29T05:00:00Z","v":112338,"vw":24.517645},{"c":24.43,"h":25.28,"l":24.36,"n":4991,"o":24.49,"t":"2024-12-02T05:00:00Z","v":202918,"vw":24.678284},{"c":23.61,"h":25.79,"l":22.59,"n":5586,"o":24.07,"t":"2024-12-03T05:00:00Z","v":211693,"vw":23.515172},{"c":23.71,"h":23.98,"l":23.24,"n":2757,"o":23.61,"t":"2024-12-04T05:00:00Z","v":118877,"vw":23.61133},{"c":23.25,"h":24.145,"l":23.04,"n":3741,"o":23.71,"t":"2024-12-05T05:00:00Z","v":86243,"vw":23.286248},{"c":25.42,"h":25.96,"l":23.59,"n":4405,"o":23.62,"t":"2024-12-06T05:00:00Z","v":188373,"vw":25.076575},{"c":24.42,"h":25.67,"l":23.95,"n":3534,"o":25.67,"t":"2024-12-09T05:00:00Z","v":110035,"vw":24.508873},{"c":23.79,"h":24.45,"l":23.51,"n":3072,"o":24.34,"t":"2024-12-10T05:00:00Z","v":90884,"vw":23.838697},{"c":24.08,"h":24.305,"l":23.1,"n":4677,"o":24.2,"t":"2024-12-11T05:00:00Z","v":196703,"vw":23.93415},{"c":23,"h":24.59,"l":21.69,"n":4079,"o":24.31,"t":"2024-12-12T05:00:00Z","v":198064,"vw":22.675973},{"c":23.15,"h":23.71,"l":22.6101,"n":4390,"o":23.19,"t":"2024-12-13T05:00:00Z","v":153664,"vw":23.140579},{"c":23.57,"h":23.72,"l":23.03,"n":4395,"o":23.12,"t":"2024-12-16T05:00:00Z","v":200171,"vw":23.501253},{"c":24.39,"h":24.42,"l":22.92,"n":5816,"o":23.6,"t":"2024-12-17T05:00:00Z","v":219823,"vw":23.922695},{"c":22.5,"h":24.2999,"l":21.84,"n":7656,"o":24.29,"t":"2024-12-18T05:00:00Z","v":445974,"vw":23.292378},{"c":22.87,"h":23.27,"l":22,"n":5245,"o":22.65,"t":"2024-12-19T05:00:00Z","v":271169,"vw":22.897501},{"c":22.47,"h":22.99,"l":21.83,"n":4557,"o":22.51,"t":"2024-12-20T05:00:00Z","v":395242,"vw":22.483864},{"c":23.43,"h":23.65,"l":21.425,"n":4279,"o":22.44,"t":"2024-12-23T05:00:00Z","v":182009,"vw":22.632139},{"c":23.15,"h":23.7,"l":22.525,"n":1837,"o":23.36,"t":"2024-12-24T05:00:00Z","v":62226,"vw":23.038818},{"c":22.71,"h":24.3193,"l":22.26,"n":2960,"o":22.92,"t":"2024-12-26T05:00:00Z","v":137458,"vw":22.653961},{"c":22.37,"h":22.5,"l":21.57,"n":3370,"o":22.29,"t":"2024-12-27T05:00:00Z","v":255845,"vw":22.165405},{"c":22.39,"h":22.775,"l":21.55,"n":2906,"o":21.97,"t":"2024-12-30T05:00:00Z","v":221104,"vw":22.134024},{"c":22.5,"h":22.995,"l":22.08,"n":2145,"o":22.61,"t":"2024-12-31T05:00:00Z","v":90373,"vw":22.434661},{"c":23.9,"h":24.45,"l":22.8,"n":3713,"o":22.8,"t":"2025-01-02T05:00:00Z","v":170728,"vw":23.790122},{"c":24.425,"h":25.37,"l":24,"n":7259,"o":24.21,"t":"2025-01-03T05:00:00Z","v":249260,"vw":24.740639},{"c":24.07,"h":25.08,"l":24.05,"n":5004,"o":24.37,"t":"2025-01-06T05:00:00Z","v":154287,"vw":24.528215},{"c":23.86,"h":24.625,"l":23.51,"n":5388,"o":23.93,"t":"2025-01-07T05:00:00Z","v":192813,"vw":24.159359},{"c":24.15,"h":24.23,"l":21.7138,"n":3735,"o":23.42,"t":"2025-01-08T05:00:00Z","v":137663,"vw":23.797973},{"c":21.74,"h":24.21,"l":21.41,"n":4585,"o":23.55,"t":"2025-01-10T05:00:00Z","v":323088,"vw":21.823755},{"c":22.07,"h":22.41,"l":21.33,"n":4977,"o":21.33,"t":"2025-01-13T05:00:00Z","v":257727,"vw":21.887663},{"c":20.46,"h":22.575,"l":20.16,"n":6519,"o":22.18,"t":"2025-01-14T05:00:00Z","v":503900,"vw":21.321209},{"c":22.66,"h":23.08,"l":20.3,"n":6660,"o":21.1,"t":"2025-01-15T05:00:00Z","v":426523,"vw":22.313079},{"c":21.99,"h":22.81,"l":21.44,"n":4799,"o":22.81,"t":"2025-01-16T05:00:00Z","v":273807,"vw":21.909622},{"c":21.47,"h":22.24,"l":20.92,"n":3265,"o":22.16,"t":"2025-01-17T05:00:00Z","v":168400,"vw":21.595204},{"c":22,"h":22.68,"l":21.62,"n":4589,"o":21.8,"t":"2025-01-21T05:00:00Z","v":364889,"vw":22.155424},{"c":22.05,"h":22.815,"l":21.4525,"n":3401,"o":21.84,"t":"2025-01-22T05:00:00Z","v":198255,"vw":22.266233},{"c":22.04,"h":22.34,"l":21.615,"n":3115,"o":21.76,"t":"2025-01-23T05:00:00Z","v":121557,"vw":22.036962},{"c":21.86,"h":22.3675,"l":21.64,"n":4235,"o":21.98,"t":"2025-01-24T05:00:00Z","v":509850,"vw":22.040722},{"c":21.29,"h":22.28,"l":21.145,"n":3493,"o":21.81,"t":"2025-01-27T05:00:00Z","v":209509,"vw":21.615904},{"c":21.04,"h":21.5,"l":20.715,"n":4757,"o":21.17,"t":"2025-01-28T05:00:00Z","v":375194,"vw":21.128778},{"c":20.86,"h":21.3,"l":20.4,"n":5056,"o":20.82,"t":"2025-01-29T05:00:00Z","v":326656,"vw":20.727127},{"c":21.27,"h":21.76,"l":21.02,"n":3237,"o":21.13,"t":"2025-01-30T05:00:00Z","v":173551,"vw":21.357974},{"c":21.86,"h":22.415,"l":21.21,"n":4569,"o":21.21,"t":"2025-01-31T05:00:00Z","v":222185,"vw":21.826389},{"c":21.9,"h":22.295,"l":21.28,"n":4620,"o":21.28,"t":"2025-02-03T05:00:00Z","v":191829,"vw":21.773813},{"c":22,"h":22.125,"l":21.39,"n":3349,"o":21.94,"t":"2025-02-04T05:00:00Z","v":165587,"vw":21.789615},{"c":22.75,"h":23.14,"l":21.695,"n":6082,"o":21.95,"t":"2025-02-05T05:00:00Z","v":285278,"vw":22.615798},{"c":22.47,"h":23.18,"l":22.3,"n":4191,"o":22.69,"t":"2025-02-06T05:00:00Z","v":181493,"vw":22.716623},{"c":22,"h":22.39,"l":21.69,"n":5185,"o":22.39,"t":"2025-02-07T05:00:00Z","v":187464,"vw":21.997263},{"c":21.55,"h":22.36,"l":21.54,"n":3715,"o":22.05,"t":"2025-02-10T05:00:00Z","v":137793,"vw":21.745361},{"c":21.41,"h":21.82,"l":20.8165,"n":3522,"o":21.2,"t":"2025-02-11T05:00:00Z","v":157484,"vw":21.343745},{"c":22.05,"h":22.08,"l":20.965,"n":3762,"o":20.98,"t":"2025-02-12T05:00:00Z","v":170114,"vw":21.646274},{"c":21.5,"h":22.91,"l":20.67,"n":4472,"o":20.67,"t":"2025-02-13T05:00:00Z","v":318190,"vw":21.847689},{"c":21.68,"h":22.375,"l":21.17,"n":6574,"o":21.64,"t":"2025-02-14T05:00:00Z","v":387406,"vw":21.592701},{"c":21.82,"h":22.355,"l":21.55,"n":2938,"o":22.18,"t":"2025-02-18T05:00:00Z","v":117540,"vw":21.898501},{"c":21.9,"h":22.065,"l":21.49,"n":3185,"o":21.76,"t":"2025-02-19T05:00:00Z","v":157266,"vw":21.863301},{"c":21.47,"h":21.93,"l":21.16,"n":2970,"o":21.92,"t":"2025-02-20T05:00:00Z","v":110168,"vw":21.520835},{"c":21.8,"h":22.5,"l":21.75,"n":3811,"o":21.94,"t":"2025-02-21T05:00:00Z","v":169973,"vw":21.929588},{"c":21.35,"h":21.98,"l":21.31,"n":4614,"o":21.91,"t":"2025-02-24T05:00:00Z","v":153225,"vw":21.483282},{"c":20.13,"h":21.53,"l":20.1,"n":4720,"o":21.53,"t":"2025-02-25T05:00:00Z","v":203721,"vw":20.53192},{"c":20.28,"h":20.75,"l":20.02,"n":3649,"o":20.1,"t":"2025-02-26T05:00:00Z","v":117928,"vw":20.308219},{"c":20.15,"h":20.84,"l":20,"n":3186,"o":20.1,"t":"2025-02-27T05:00:00Z","v":91056,"vw":20.316223},{"c":20.83,"h":21.035,"l":20.03,"n":3941,"o":20.28,"t":"2025-02-28T05:00:00Z","v":185161,"vw":20.762454},{"c":19.62,"h":21.238,"l":19.53,"n":5046,"o":20.7,"t":"2025-03-03T05:00:00Z","v":299041,"vw":20.154053},{"c":19.92,"h":20.02,"l":18.67,"n":5843,"o":19.36,"t":"2025-03-04T05:00:00Z","v":349421,"vw":19.53677},{"c":21.25,"h":21.26,"l":19.8325,"n":5478,"o":20.02,"t":"2025-03-05T05:00:00Z","v":282973,"vw":20.762788},{"c":21.46,"h":22.36,"l":20.785,"n":4318,"o":20.84,"t":"2025-03-06T05:00:00Z","v":325376,"vw":21.792386},{"c":21,"h":22.29,"l":20.98,"n":6417,"o":21.64,"t":"2025-03-07T05:00:00Z","v":347272,"vw":21.507834},{"c":20.27,"h":20.9,"l":19.925,"n":4040,"o":20.9,"t":"2025-03-10T04:00:00Z","v":162206,"vw":20.30391},{"c":20.69,"h":20.75,"l":19.5,"n":4340,"o":20.42,"t":"2025-03-11T04:00:00Z","v":212908,"vw":20.345278},{"c":21.02,"h":21.155,"l":20.47,"n":3143,"o":20.72,"t":"2025-03-12T04:00:00Z","v":138219,"vw":20.93675},{"c":20.29,"h":21.12,"l":20.21,"n":3104,"o":21.12,"t":"2025-03-13T04:00:00Z","v":141655,"vw":20.418383},{"c":20.74,"h":22.21,"l":20.55,"n":3866,"o":21.1,"t":"2025-03-14T04:00:00Z","v":205365,"vw":21.245417},{"c":21.04,"h":21.06,"l":19.975,"n":5527,"o":20.61,"t":"2025-03-17T04:00:00Z","v":140102,"vw":20.852826},{"c":20.28,"h":21.175,"l":20.26,"n":6116,"o":20.57,"t":"2025-03-18T04:00:00Z","v":244820,"vw":20.73739},{"c":20.89,"h":21.18,"l":20.18,"n":3808,"o":20.23,"t":"2025-03-19T04:00:00Z","v":144067,"vw":20.835173},{"c":20.92,"h":21.34,"l":20.35,"n":4724,"o":20.48,"t":"2025-03-20T04:00:00Z","v":235326,"vw":20.987977},{"c":21.08,"h":21.4075,"l":20.55,"n":2757,"o":20.64,"t":"2025-03-21T04:00:00Z","v":412594,"vw":20.987512},{"c":22.46,"h":22.69,"l":21.5,"n":5812,"o":21.55,"t":"2025-03-24T04:00:00Z","v":242147,"vw":22.31784},{"c":21.32,"h":22.615,"l":20.68,"n":5184,"o":22.48,"t":"2025-03-25T04:00:00Z","v":258864,"vw":21.31729},{"c":20.58,"h":21.6192,"l":20.225,"n":4327,"o":21.25,"t":"2025-03-26T04:00:00Z","v":260852,"vw":20.633757},{"c":21.51,"h":21.66,"l":20.75,"n":4039,"o":20.75,"t":"2025-03-27T04:00:00Z","v":198600,"vw":21.348797},{"c":21.07,"h":22.12,"l":20.895,"n":3794,"o":21.57,"t":"2025-03-28T04:00:00Z","v":192187,"vw":21.172036},{"c":19.68,"h":21.16,"l":19.48,"n":5950,"o":20.48,"t":"2025-03-31T04:00:00Z","v":574086,"vw":19.930498},{"c":18.88,"h":19.625,"l":18.355,"n":4170,"o":19.38,"t":"2025-04-01T04:00:00Z","v":246012,"vw":18.890112},{"c":19.86,"h":20,"l":18.555,"n":8905,"o":18.63,"t":"2025-04-02T04:00:00Z","v":751232,"vw":19.230175},{"c":20.03,"h":20.33,"l":18.7,"n":7555,"o":18.91,"t":"2025-04-03T04:00:00Z","v":468757,"vw":19.838976},{"c":18.69,"h":20.04,"l":18.07,"n":8152,"o":19.23,"t":"2025-04-04T04:00:00Z","v":516094,"vw":18.796618},{"c":17.87,"h":19.69,"l":16.99,"n":6964,"o":18,"t":"2025-04-07T04:00:00Z","v":479836,"vw":18.219985},{"c":15.82,"h":18.76,"l":15.14,"n":5999,"o":18.49,"t":"2025-04-08T04:00:00Z","v":364778,"vw":16.055826},{"c":16.52,"h":17.19,"l":14.47,"n":9352,"o":15.43,"t":"2025-04-09T04:00:00Z","v":598017,"vw":15.842695},{"c":14.91,"h":15.72,"l":13.3,"n":8110,"o":15.53,"t":"2025-04-10T04:00:00Z","v":548740,"vw":14.363023},{"c":16.51,"h":16.54,"l":14.45,"n":5072,"o":15.06,"t":"2025-04-11T04:00:00Z","v":326797,"vw":15.573171},{"c":17.19,"h":17.38,"l":16.3,"n":4494,"o":17.06,"t":"2025-04-14T04:00:00Z","v":189683,"vw":17.031104},{"c":17.05,"h":18.14,"l":16.375,"n":3628,"o":17.17,"t":"2025-04-15T04:00:00Z","v":160952,"vw":17.05829},{"c":16.07,"h":17.365,"l":15.49,"n":4553,"o":16.92,"t":"2025-04-16T04:00:00Z","v":232824,"vw":16.010032},{"c":16.53,"h":16.854,"l":16.065,"n":3775,"o":16.12,"t":"2025-04-17T04:00:00Z","v":171768,"vw":16.432693},{"c":16.22,"h":16.82,"l":15.44,"n":6467,"o":16.15,"t":"2025-04-21T04:00:00Z","v":282227,"vw":15.99409},{"c":17.97,"h":18.225,"l":16.45,"n":6648,"o":16.45,"t":"2025-04-22T04:00:00Z","v":508010,"vw":17.543213},{"c":17.77,"h":19.61,"l":17.71,"n":3926,"o":18.65,"t":"2025-04-23T04:00:00Z","v":180903,"vw":18.086639},{"c":18.3,"h":18.57,"l":17.36,"n":4428,"o":17.72,"t":"2025-04-24T04:00:00Z","v":249987,"vw":18.247516},{"c":18.21,"h":18.4,"l":17.4583,"n":3167,"o":18.05,"t":"2025-04-25T04:00:00Z","v":124976,"vw":18.112317},{"c":18.91,"h":19.185,"l":17.81,"n":4863,"o":18.19,"t":"2025-04-28T04:00:00Z","v":318922,"vw":18.720664},{"c":18.65,"h":19.08,"l":18.19,"n":5019,"o":18.68,"t":"2025-04-29T04:00:00Z","v":216052,"vw":18.648511},{"c":18.94,"h":19.219,"l":17.82,"n":2813,"o":18.41,"t":"2025-04-30T04:00:00Z","v":157800,"vw":18.927529},{"c":19.85,"h":20.155,"l":18.57,"n":4092,"o":18.98,"t":"2025-05-01T04:00:00Z","v":216036,"vw":19.600938},{"c":20.51,"h":20.79,"l":19.65,"n":4462,"o":19.95,"t":"2025-05-02T04:00:00Z","v":221177,"vw":20.454955},{"c":20.39,"h":20.6,"l":19.96,"n":4692,"o":20.23,"t":"2025-05-05T04:00:00Z","v":238032,"vw":20.361},{"c":19.69,"h":20.35,"l":18.96,"n":10420,"o":20.19,"t":"2025-05-06T04:00:00Z","v":594529,"vw":19.652813},{"c":18.27,"h":19.8,"l":17.7613,"n":5228,"o":19.8,"t":"2025-05-07T04:00:00Z","v":254358,"vw":18.278887},{"c":18.63,"h":19.415,"l":17.985,"n":6307,"o":18.55,"t":"2025-05-08T04:00:00Z","v":412961,"vw":18.773957},{"c":18.42,"h":19.67,"l":18.255,"n":7631,"o":18.71,"t":"2025-05-09T04:00:00Z","v":511962,"vw":18.895136},{"c":19.01,"h":19.85,"l":18.615,"n":4558,"o":19.05,"t":"2025-05-12T04:00:00Z","v":473427,"vw":19.214834},{"c":20.03,"h":20.46,"l":18.82,"n":6420,"o":19.17,"t":"2025-05-13T04:00:00Z","v":345696,"vw":19.913162},{"c":19.89,"h":20.96,"l":19.53,"n":6245,"o":19.98,"t":"2025-05-14T04:00:00Z","v":400370,"vw":20.013865},{"c":17.82,"h":20,"l":16.265,"n":10831,"o":19.44,"t":"2025-05-15T04:00:00Z","v":800108,"vw":18.070266},{"c":16.86,"h":18.54,"l":16.645,"n":9553,"o":17.73,"t":"2025-05-16T04:00:00Z","v":473950,"vw":17.29576},{"c":16.85,"h":17.28,"l":15.91,"n":6132,"o":16.52,"t":"2025-05-19T04:00:00Z","v":349851,"vw":16.540953},{"c":17.38,"h":17.54,"l":16.57,"n":6158,"o":16.9,"t":"2025-05-20T04:00:00Z","v":333003,"vw":17.232212},{"c":16.93,"h":17.37,"l":16.62,"n":3079,"o":17.07,"t":"2025-05-21T04:00:00Z","v":181133,"vw":16.95581},{"c":16.77,"h":17.09,"l":16.5,"n":2888,"o":16.8,"t":"2025-05-22T04:00:00Z","v":105778,"vw":16.795119},{"c":16.4,"h":16.95,"l":16.29,"n":4935,"o":16.5,"t":"2025-05-23T04:00:00Z","v":222508,"vw":16.471149},{"c":15.99,"h":16.785,"l":15.9,"n":4458,"o":16.61,"t":"2025-05-27T04:00:00Z","v":206823,"vw":16.233964},{"c":16.07,"h":16.34,"l":15.81,"n":4372,"o":15.96,"t":"2025-05-28T04:00:00Z","v":272508,"vw":16.034765},{"c":17.74,"h":17.81,"l":16.07,"n":6484,"o":16.29,"t":"2025-05-29T04:00:00Z","v":541550,"vw":17.342066},{"c":17.77,"h":18.25,"l":17.5,"n":5365,"o":17.9,"t":"2025-05-30T04:00:00Z","v":290192,"vw":17.802603},{"c":19.14,"h":19.6014,"l":17.77,"n":4987,"o":17.77,"t":"2025-06-02T04:00:00Z","v":465858,"vw":19.163327},{"c":21.86,"h":22.15,"l":18.85,"n":8064,"o":19.22,"t":"2025-06-03T04:00:00Z","v":683112,"vw":20.775724},{"c":22.29,"h":22.52,"l":21.2,"n":7253,"o":21.82,"t":"2025-06-04T04:00:00Z","v":591000,"vw":21.972471},{"c":21.37,"h":22.64,"l":20.9842,"n":6382,"o":22.37,"t":"2025-06-05T04:00:00Z","v":579628,"vw":21.675785},{"c":20.74,"h":22.5245,"l":20.04,"n":9325,"o":21.78,"t":"2025-06-06T04:00:00Z","v":663450,"vw":20.971749},{"c":20.34,"h":21.16,"l":19.94,"n":5893,"o":21.16,"t":"2025-06-09T04:00:00Z","v":281501,"vw":20.325309},{"c":21.7,"h":21.935,"l":20.265,"n":5816,"o":20.38,"t":"2025-06-10T04:00:00Z","v":665431,"vw":21.333145},{"c":19.605,"h":21.9,"l":19.49,"n":5009,"o":21.9,"t":"2025-06-11T04:00:00Z","v":337096,"vw":20.782417},{"c":19.66,"h":20.21,"l":19.23,"n":3992,"o":19.23,"t":"2025-06-12T04:00:00Z","v":191309,"vw":19.86872},{"c":21.91,"h":23.49,"l":18.53,"n":30562,"o":18.53,"t":"2025-06-13T04:00:00Z","v":3224970,"vw":21.613975},{"c":23.09,"h":24.11,"l":22.2116,"n":16482,"o":23.38,"t":"2025-06-16T04:00:00Z","v":1275207,"vw":23.292234},{"c":21.8,"h":23.17,"l":21.57,"n":9921,"o":22.77,"t":"2025-06-17T04:00:00Z","v":661678,"vw":22.059209},{"c":21.57,"h":22.71,"l":21.52,"n":6761,"o":21.83,"t":"2025-06-18T04:00:00Z","v":423893,"vw":21.863783},{"c":21.3,"h":22.07,"l":21.0888,"n":8180,"o":21.76,"t":"2025-06-20T04:00:00Z","v":518501,"vw":21.492432},{"c":20.29,"h":21.3,"l":20.215,"n":8170,"o":21.05,"t":"2025-06-23T04:00:00Z","v":624605,"vw":20.59534},{"c":21.16,"h":21.38,"l":20.34,"n":8305,"o":20.46,"t":"2025-06-24T04:00:00Z","v":645327,"vw":20.971558},{"c":21.5,"h":21.66,"l":20.39,"n":7633,"o":20.93,"t":"2025-06-25T04:00:00Z","v":485100,"vw":21.160216},{"c":21.52,"h":21.73,"l":20.8601,"n":6683,"o":21.59,"t":"2025-06-26T04:00:00Z","v":466467,"vw":21.30806},{"c":20.68,"h":21.895,"l":20.53,"n":7848,"o":21.5,"t":"2025-06-27T04:00:00Z","v":1443929,"vw":20.860205},{"c":20.06,"h":21.21,"l":20.03,"n":5334,"o":20.6,"t":"2025-06-30T04:00:00Z","v":352463,"vw":20.313127},{"c":19.65,"h":20.09,"l":19.22,"n":10961,"o":19.89,"t":"2025-07-01T04:00:00Z","v":884482,"vw":19.699242},{"c":20.64,"h":21.285,"l":19.735,"n":11244,"o":20.04,"t":"2025-07-02T04:00:00Z","v":947025,"vw":20.517249},{"c":20.73,"h":21.335,"l":20.27,"n":2893,"o":20.88,"t":"2025-07-03T04:00:00Z","v":272510,"vw":20.717286},{"c":19.59,"h":21.175,"l":19.4801,"n":7120,"o":20.58,"t":"2025-07-07T04:00:00Z","v":410208,"vw":19.84398},{"c":19.93,"h":20.3,"l":19.38,"n":5446,"o":19.76,"t":"2025-07-08T04:00:00Z","v":300761,"vw":19.98994},{"c":21.58,"h":22.135,"l":19.83,"n":10746,"o":20.27,"t":"2025-07-09T04:00:00Z","v":743729,"vw":21.562194},{"c":22.78,"h":22.87,"l":21.03,"n":6329,"o":21.33,"t":"2025-07-10T04:00:00Z","v":392691,"vw":22.36099},{"c":22.45,"h":23.21,"l":21.99,"n":5513,"o":22.53,"t":"2025-07-11T04:00:00Z","v":343523,"vw":22.620115},{"c":23,"h":23.24,"l":21.8,"n":5854,"o":22.41,"t":"2025-07-14T04:00:00Z","v":416268,"vw":22.888717},{"c":21.65,"h":23.44,"l":21.34,"n":6180,"o":23.28,"t":"2025-07-15T04:00:00Z","v":900984,"vw":22.16938},{"c":21.46,"h":22.185,"l":21.38,"n":4337,"o":22,"t":"2025-07-16T04:00:00Z","v":351211,"vw":21.654178},{"c":23.34,"h":23.71,"l":21.12,"n":8854,"o":21.33,"t":"2025-07-17T04:00:00Z","v":792136,"vw":22.539548},{"c":22.66,"h":24.38,"l":22.48,"n":5347,"o":23.86,"t":"2025-07-18T04:00:00Z","v":349364,"vw":22.998674},{"c":21.87,"h":23.405,"l":21.79,"n":5116,"o":22.66,"t":"2025-07-21T04:00:00Z","v":365150,"vw":22.480134},{"c":21.56,"h":22.24,"l":21.375,"n":4576,"o":21.61,"t":"2025-07-22T04:00:00Z","v":278226,"vw":21.689603},{"c":22.35,"h":22.37,"l":21.25,"n":3245,"o":21.74,"t":"2025-07-23T04:00:00Z","v":176465,"vw":22.162056},{"c":21.95,"h":22.83,"l":21.8,"n":4274,"o":22.44,"t":"2025-07-24T04:00:00Z","v":222821,"vw":22.125323},{"c":21.2,"h":22.45,"l":21.04,"n":3645,"o":21.87,"t":"2025-07-25T04:00:00Z","v":183614,"vw":21.373653},{"c":20.67,"h":21.25,"l":20.08,"n":5330,"o":21.25,"t":"2025-07-28T04:00:00Z","v":338821,"vw":20.481674},{"c":20.07,"h":20.92,"l":19.75,"n":4907,"o":20.92,"t":"2025-07-29T04:00:00Z","v":243801,"vw":20.170855},{"c":19.32,"h":20.415,"l":19.02,"n":5747,"o":20.23,"t":"2025-07-30T04:00:00Z","v":304018,"vw":19.567667},{"c":18.81,"h":19.44,"l":18.53,"n":6423,"o":19,"t":"2025-07-31T04:00:00Z","v":409296,"vw":18.982318},{"c":18.73,"h":18.905,"l":18.18,"n":7951,"o":18.45,"t":"2025-08-01T04:00:00Z","v":490125,"vw":18.668553},{"c":18.74,"h":19.33,"l":18.415,"n":5670,"o":18.83,"t":"2025-08-04T04:00:00Z","v":273183,"vw":18.720063},{"c":19.22,"h":19.27,"l":18.52,"n":8308,"o":18.83,"t":"2025-08-05T04:00:00Z","v":516788,"vw":19.04912},{"c":18.84,"h":20.26,"l":18.435,"n":6237,"o":19.07,"t":"2025-08-06T04:00:00Z","v":436275,"vw":18.793539},{"c":17.9,"h":19.43,"l":17.76,"n":7128,"o":18.85,"t":"2025-08-07T04:00:00Z","v":345808,"vw":18.163636},{"c":17.69,"h":18.42,"l":17.4275,"n":6809,"o":17.77,"t":"2025-08-08T04:00:00Z","v":574228,"vw":17.757614},{"c":18.115,"h":18.58,"l":17.79,"n":4715,"o":17.81,"t":"2025-08-11T04:00:00Z","v":227322,"vw":18.159317},{"c":18.89,"h":19.08,"l":18.17,"n":4669,"o":18.17,"t":"2025-08-12T04:00:00Z","v":289755,"vw":18.800877},{"c":19.985,"h":20.11,"l":18.13,"n":6879,"o":19.05,"t":"2025-08-13T04:00:00Z","v":361218,"vw":19.843387},{"c":19.77,"h":21.39,"l":19.2,"n":7085,"o":19.94,"t":"2025-08-14T04:00:00Z","v":319833,"vw":19.77877},{"c":20.22,"h":20.785,"l":19.63,"n":7353,"o":19.95,"t":"2025-08-15T04:00:00Z","v":346790,"vw":20.137356},{"c":19.75,"h":21.0122,"l":19.75,"n":9518,"o":20.46,"t":"2025-08-18T04:00:00Z","v":263257,"vw":19.962856},{"c":19.76,"h":20.315,"l":19.01,"n":5920,"o":20.23,"t":"2025-08-19T04:00:00Z","v":223908,"vw":19.65678},{"c":19.66,"h":20.03,"l":19.41,"n":6338,"o":19.71,"t":"2025-08-20T04:00:00Z","v":286353,"vw":19.719069},{"c":19.84,"h":20.275,"l":19.3,"n":9923,"o":19.66,"t":"2025-08-21T04:00:00Z","v":808904,"vw":19.863797},{"c":20.85,"h":21.07,"l":19.62,"n":10244,"o":19.99,"t":"2025-08-22T04:00:00Z","v":830394,"vw":20.73049},{"c":19.945,"h":21,"l":19.92,"n":6674,"o":20.98,"t":"2025-08-25T04:00:00Z","v":452989,"vw":20.344268},{"c":20.32,"h":20.9,"l":19.96,"n":5791,"o":20.05,"t":"2025-08-26T04:00:00Z","v":381374,"vw":20.296521},{"c":20.68,"h":20.91,"l":20.2601,"n":8524,"o":20.27,"t":"2025-08-27T04:00:00Z","v":487888,"vw":20.59041},{"c":20.36,"h":21.1373,"l":20.261,"n":6514,"o":20.59,"t":"2025-08-28T04:00:00Z","v":467563,"vw":20.664671},{"c":20.27,"h":20.99,"l":19.92,"n":8350,"o":20.46,"t":"2025-08-29T04:00:00Z","v":589091,"vw":20.335116},{"c":20.89,"h":21.3,"l":20.12,"n":6812,"o":20.27,"t":"2025-09-02T04:00:00Z","v":355056,"vw":20.817613},{"c":20.95,"h":21.1795,"l":20.35,"n":7930,"o":20.69,"t":"2025-09-03T04:00:00Z","v":381743,"vw":20.829259},{"c":20.01,"h":21.02,"l":19.95,"n":5781,"o":20.96,"t":"2025-09-04T04:00:00Z","v":310255,"vw":20.27999},{"c":20.1,"h":20.895,"l":19.89,"n":7239,"o":20.19,"t":"2025-09-05T04:00:00Z","v":395368,"vw":20.350419},{"c":20.02,"h":20.82,"l":19.92,"n":9412,"o":20.15,"t":"2025-09-08T04:00:00Z","v":626448,"vw":20.267538},{"c":19.72,"h":20.27,"l":19.11,"n":8221,"o":19.94,"t":"2025-09-09T04:00:00Z","v":461505,"vw":19.511367},{"c":19.22,"h":20.235,"l":19.035,"n":7123,"o":19.81,"t":"2025-09-10T04:00:00Z","v":369670,"vw":19.558751},{"c":19.92,"h":19.97,"l":18.8,"n":7351,"o":19.02,"t":"2025-09-11T04:00:00Z","v":633296,"vw":19.362239},{"c":19.96,"h":20.15,"l":19.2575,"n":7761,"o":19.9,"t":"2025-09-12T04:00:00Z","v":618547,"vw":19.882443},{"c":18.5,"h":20.3,"l":18.11,"n":9317,"o":20.1,"t":"2025-09-15T04:00:00Z","v":624244,"vw":18.887161},{"c":18.43,"h":19.07,"l":18.01,"n":7501,"o":18.41,"t":"2025-09-16T04:00:00Z","v":580713,"vw":18.585333},{"c":19.02,"h":19.5,"l":18.57,"n":9938,"o":18.57,"t":"2025-09-17T04:00:00Z","v":560706,"vw":19.083982},{"c":19.925,"h":19.99,"l":18.78,"n":9110,"o":19.22,"t":"2025-09-18T04:00:00Z","v":1313766,"vw":19.697839},{"c":18.96,"h":20.22,"l":18.91,"n":9223,"o":19.96,"t":"2025-09-19T04:00:00Z","v":2310053,"vw":19.10452},{"c":19.92,"h":20.03,"l":18.5,"n":5550,"o":18.82,"t":"2025-09-22T04:00:00Z","v":423260,"vw":19.563529},{"c":19.19,"h":20.11,"l":19.08,"n":6456,"o":19.88,"t":"2025-09-23T04:00:00Z","v":433561,"vw":19.413555},{"c":19.2,"h":19.51,"l":18.87,"n":6110,"o":19.28,"t":"2025-09-24T04:00:00Z","v":470065,"vw":19.178962},{"c":18.57,"h":19.085,"l":18.465,"n":5585,"o":19.04,"t":"2025-09-25T04:00:00Z","v":277473,"vw":18.655033},{"c":20.01,"h":20.55,"l":18.28,"n":8174,"o":18.57,"t":"2025-09-26T04:00:00Z","v":521763,"vw":19.695229},{"c":20.3,"h":20.74,"l":20.02,"n":6232,"o":20.33,"t":"2025-09-29T04:00:00Z","v":374037,"vw":20.423138},{"c":20.47,"h":20.9,"l":19.97,"n":7410,"o":20.11,"t":"2025-09-30T04:00:00Z","v":402428,"vw":20.512961},{"c":19.825,"h":20.65,"l":19.76,"n":6603,"o":20.37,"t":"2025-10-01T04:00:00Z","v":289888,"vw":20.148459},{"c":19.92,"h":20.09,"l":19.1101,"n":6307,"o":19.93,"t":"2025-10-02T04:00:00Z","v":267636,"vw":19.837792},{"c":19.61,"h":20.1928,"l":19,"n":6474,"o":20.08,"t":"2025-10-03T04:00:00Z","v":313908,"vw":19.68566},{"c":20.3,"h":20.655,"l":19.481,"n":6166,"o":19.9,"t":"2025-10-06T04:00:00Z","v":340737,"vw":20.14432},{"c":20.11,"h":20.4,"l":20,"n":6845,"o":20.2,"t":"2025-10-07T04:00:00Z","v":275263,"vw":20.100599},{"c":20.32,"h":20.97,"l":20.0897,"n":6446,"o":20.4,"t":"2025-10-08T04:00:00Z","v":365363,"vw":20.529816},{"c":21.29,"h":21.81,"l":20.24,"n":11386,"o":20.3,"t":"2025-10-09T04:00:00Z","v":877115,"vw":21.334501},{"c":20.82,"h":21.31,"l":20.59,"n":9178,"o":21.27,"t":"2025-10-10T04:00:00Z","v":546587,"vw":20.876476},{"c":20.68,"h":21.2799,"l":20.4,"n":7961,"o":21.18,"t":"2025-10-13T04:00:00Z","v":510219,"vw":20.722905},{"c":20.1,"h":20.53,"l":19.975,"n":7422,"o":20.53,"t":"2025-10-14T04:00:00Z","v":308437,"vw":20.180796},{"c":21.73,"h":21.75,"l":20.19,"n":7849,"o":20.19,"t":"2025-10-15T04:00:00Z","v":514630,"vw":21.349227},{"c":21.75,"h":22.4191,"l":21.55,"n":8746,"o":21.88,"t":"2025-10-16T04:00:00Z","v":432755,"vw":21.892843},{"c":21.41,"h":21.99,"l":21.08,"n":8595,"o":21.41,"t":"2025-10-17T04:00:00Z","v":485190,"vw":21.37137},{"c":22.12,"h":22.36,"l":21.2,"n":7174,"o":21.76,"t":"2025-10-20T04:00:00Z","v":429964,"vw":22.066617},{"c":21.19,"h":22.135,"l":20.93,"n":7063,"o":22.02,"t":"2025-10-21T04:00:00Z","v":435583,"vw":21.329036},{"c":20.49,"h":21.19,"l":20.1,"n":5956,"o":21.19,"t":"2025-10-22T04:00:00Z","v":311377,"vw":20.474727},{"c":20.55,"h":21.145,"l":20.26,"n":8883,"o":20.52,"t":"2025-10-23T04:00:00Z","v":599697,"vw":20.678422},{"c":20.61,"h":20.82,"l":20.32,"n":6005,"o":20.75,"t":"2025-10-24T04:00:00Z","v":371209,"vw":20.580575},{"c":21.4,"h":21.8779,"l":20.66,"n":6626,"o":20.66,"t":"2025-10-27T04:00:00Z","v":310905,"vw":21.421123},{"c":21.55,"h":21.68,"l":20.84,"n":4935,"o":21.33,"t":"2025-10-28T04:00:00Z","v":233512,"vw":21.385065},{"c":22.65,"h":22.88,"l":21.28,"n":9760,"o":21.51,"t":"2025-10-29T04:00:00Z","v":733196,"vw":22.40235},{"c":23.97,"h":24.03,"l":22.3,"n":10941,"o":22.5,"t":"2025-10-30T04:00:00Z","v":471931,"vw":23.678522},{"c":23.42,"h":24.64,"l":23.42,"n":7170,"o":23.88,"t":"2025-10-31T04:00:00Z","v":388071,"vw":23.943243},{"c":20,"h":23.31,"l":18.33,"n":25272,"o":23.25,"t":"2025-11-03T05:00:00Z","v":2704965,"vw":19.306627},{"c":19.01,"h":20.23,"l":18.61,"n":15320,"o":19.34,"t":"2025-11-04T05:00:00Z","v":1004025,"vw":19.427473},{"c":18.5,"h":19.109,"l":17.77,"n":5668,"o":19,"t":"2025-11-05T05:00:00Z","v":264759,"vw":18.456075},{"c":18.3,"h":18.56,"l":17.81,"n":7600,"o":18.34,"t":"2025-11-06T05:00:00Z","v":523622,"vw":18.257637},{"c":17.63,"h":18.4,"l":16.8,"n":8391,"o":18.4,"t":"2025-11-07T05:00:00Z","v":578149,"vw":17.466252},{"c":18.71,"h":18.955,"l":17.82,"n":6813,"o":17.82,"t":"2025-11-10T05:00:00Z","v":575752,"vw":18.317433},{"c":19.64,"h":19.71,"l":18.62,"n":6976,"o":18.775,"t":"2025-11-11T05:00:00Z","v":485361,"vw":19.501911},{"c":20.3,"h":20.62,"l":19.63,"n":6812,"o":20,"t":"2025-11-12T05:00:00Z","v":424924,"vw":20.384681},{"c":20.27,"h":21.5699,"l":19.935,"n":9040,"o":20.31,"t":"2025-11-13T05:00:00Z","v":459693,"vw":20.347056},{"c":22.07,"h":22.32,"l":19.84,"n":8615,"o":19.88,"t":"2025-11-14T05:00:00Z","v":565729,"vw":21.486552},{"c":21.76,"h":22.36,"l":21.28,"n":12930,"o":21.97,"t":"2025-11-17T05:00:00Z","v":843818,"vw":21.762894},{"c":22.59,"h":22.7,"l":21.4,"n":8023,"o":21.64,"t":"2025-11-18T05:00:00Z","v":646521,"vw":22.271265},{"c":22.1,"h":23.23,"l":22.01,"n":8973,"o":22.55,"t":"2025-11-19T05:00:00Z","v":440423,"vw":22.569467},{"c":21.27,"h":23.31,"l":21.22,"n":7651,"o":22.47,"t":"2025-11-20T05:00:00Z","v":352134,"vw":21.906578},{"c":21.75,"h":22.05,"l":20.3701,"n":6182,"o":21.16,"t":"2025-11-21T05:00:00Z","v":348759,"vw":21.696347},{"c":21.77,"h":22.85,"l":21.6359,"n":8641,"o":21.75,"t":"2025-11-24T05:00:00Z","v":447309,"vw":22.043161},{"c":21.7,"h":22.45,"l":21.55,"n":7374,"o":21.8,"t":"2025-11-25T05:00:00Z","v":950569,"vw":21.964959},{"c":21.71,"h":21.955,"l":21.05,"n":8024,"o":21.73,"t":"2025-11-26T05:00:00Z","v":678327,"vw":21.635448},{"c":21.6,"h":22.14,"l":21.35,"n":4981,"o":21.92,"t":"2025-11-28T05:00:00Z","v":252891,"vw":21.635356},{"c":19.85,"h":21.47,"l":19.575,"n":8107,"o":21.47,"t":"2025-12-01T05:00:00Z","v":496203,"vw":20.001266},{"c":20.56,"h":20.7,"l":19.92,"n":9746,"o":19.92,"t":"2025-12-02T05:00:00Z","v":536237,"vw":20.376605},{"c":21,"h":21.02,"l":20.22,"n":7124,"o":20.56,"t":"2025-12-03T05:00:00Z","v":358978,"vw":20.768621},{"c":21.4,"h":21.79,"l":20.5701,"n":6235,"o":20.97,"t":"2025-12-04T05:00:00Z","v":494583,"vw":21.215451},{"c":21.81,"h":21.86,"l":20.98,"n":5073,"o":21.43,"t":"2025-12-05T05:00:00Z","v":523271,"vw":21.653845},{"c":20.52,"h":22.07,"l":20.49,"n":8638,"o":21.92,"t":"2025-12-08T05:00:00Z","v":423647,"vw":20.980343},{"c":19.49,"h":20.41,"l":17.31,"n":15172,"o":20.41,"t":"2025-12-09T05:00:00Z","v":1417955,"vw":19.142521},{"c":20.17,"h":20.47,"l":19.29,"n":10915,"o":19.51,"t":"2025-12-10T05:00:00Z","v":1095001,"vw":20.174904},{"c":18.77,"h":20.2,"l":18.135,"n":13451,"o":19.99,"t":"2025-12-11T05:00:00Z","v":1187348,"vw":19.016529},{"c":16.86,"h":18.81,"l":16.62,"n":14679,"o":18.7,"t":"2025-12-12T05:00:00Z","v":1407974,"vw":17.366209},{"c":17.17,"h":17.44,"l":16.77,"n":16050,"o":17.18,"t":"2025-12-15T05:00:00Z","v":1276275,"vw":17.139022},{"c":16.91,"h":17.38,"l":16.36,"n":11312,"o":17.08,"t":"2025-12-16T05:00:00Z","v":1101488,"vw":16.77375},{"c":16.02,"h":17.58,"l":15.71,"n":12306,"o":16.95,"t":"2025-12-17T05:00:00Z","v":1199574,"vw":16.164732},{"c":16.68,"h":16.9,"l":15.7701,"n":11783,"o":16.18,"t":"2025-12-18T05:00:00Z","v":803805,"vw":16.488062},{"c":16.87,"h":17.15,"l":16.605,"n":8745,"o":16.71,"t":"2025-12-19T05:00:00Z","v":1223311,"vw":16.858119},{"c":17.93,"h":18.05,"l":16.5112,"n":8200,"o":16.78,"t":"2025-12-22T05:00:00Z","v":494559,"vw":17.687744},{"c":16.53,"h":17.88,"l":16.475,"n":9580,"o":17.84,"t":"2025-12-23T05:00:00Z","v":889495,"vw":17.068706},{"c":16.73,"h":16.85,"l":16.47,"n":5138,"o":16.67,"t":"2025-12-24T05:00:00Z","v":349610,"vw":16.618596},{"c":16.3,"h":16.71,"l":15.88,"n":6789,"o":16.71,"t":"2025-12-26T05:00:00Z","v":510861,"vw":16.274946},{"c":15.94,"h":16.39,"l":15.89,"n":4490,"o":16.3,"t":"2025-12-29T05:00:00Z","v":379387,"vw":16.139028},{"c":15.55,"h":16.085,"l":15.33,"n":6460,"o":15.93,"t":"2025-12-30T05:00:00Z","v":325906,"vw":15.594164},{"c":15.4,"h":16,"l":15.14,"n":7773,"o":15.53,"t":"2025-12-31T05:00:00Z","v":539066,"vw":15.430863},{"c":15.54,"h":15.785,"l":15.06,"n":8469,"o":15.5,"t":"2026-01-02T05:00:00Z","v":490849,"vw":15.429817},{"c":15.21,"h":15.69,"l":14.91,"n":7306,"o":15.69,"t":"2026-01-05T05:00:00Z","v":463311,"vw":15.187911},{"c":15.14,"h":15.28,"l":14.785,"n":8387,"o":15.13,"t":"2026-01-06T05:00:00Z","v":505446,"vw":15.039941},{"c":15.47,"h":15.66,"l":14.88,"n":11436,"o":15.14,"t":"2026-01-07T05:00:00Z","v":774713,"vw":15.302731},{"c":23.25,"h":25.59,"l":16.39,"n":97914,"o":16.74,"t":"2026-01-08T05:00:00Z","v":9486957,"vw":23.218199},{"c":26,"h":29.98,"l":23.2724,"n":53940,"o":23.58,"t":"2026-01-09T05:00:00Z","v":5786616,"vw":26.862545},{"c":25.03,"h":25.9999,"l":23.2522,"n":22547,"o":25.75,"t":"2026-01-12T05:00:00Z","v":1373169,"vw":24.562602},{"c":25.75,"h":26.47,"l":24.91,"n":17438,"o":25,"t":"2026-01-13T05:00:00Z","v":1034316,"vw":25.669867},{"c":26.05,"h":27.42,"l":24.89,"n":20663,"o":25.68,"t":"2026-01-14T05:00:00Z","v":1139983,"vw":26.054698},{"c":25.17,"h":26.19,"l":24.29,"n":21082,"o":26.19,"t":"2026-01-15T05:00:00Z","v":1252236,"vw":24.891505},{"c":26.71,"h":27.4628,"l":24.82,"n":18272,"o":25.34,"t":"2026-01-16T05:00:00Z","v":1239900,"vw":26.580807},{"c":27.05,"h":27.42,"l":25.5,"n":15557,"o":26.235,"t":"2026-01-20T05:00:00Z","v":1011898,"vw":26.796172},{"c":27.205,"h":28.5,"l":26.95,"n":14905,"o":27.05,"t":"2026-01-21T05:00:00Z","v":1073438,"vw":27.528672},{"c":27.03,"h":28.69,"l":26.99,"n":15639,"o":27.73,"t":"2026-01-22T05:00:00Z","v":1466783,"vw":27.770307},{"c":25.78,"h":27.06,"l":25.44,"n":10750,"o":26.99,"t":"2026-01-23T05:00:00Z","v":706457,"vw":25.920851},{"c":25.87,"h":26.21,"l":25.44,"n":12377,"o":25.62,"t":"2026-01-26T05:00:00Z","v":704866,"vw":25.885619},{"c":26.16,"h":26.21,"l":25.55,"n":10595,"o":25.87,"t":"2026-01-27T05:00:00Z","v":642392,"vw":25.93628},{"c":25.38,"h":26.14,"l":25.34,"n":7991,"o":26.14,"t":"2026-01-28T05:00:00Z","v":489452,"vw":25.597627},{"c":25.67,"h":25.75,"l":24.895,"n":7583,"o":25.25,"t":"2026-01-29T05:00:00Z","v":1106268,"vw":25.475686},{"c":26.45,"h":26.88,"l":25.22,"n":14162,"o":25.35,"t":"2026-01-30T05:00:00Z","v":1672942,"vw":26.244217},{"c":28.17,"h":28.31,"l":25.93,"n":14713,"o":26.31,"t":"2026-02-02T05:00:00Z","v":851446,"vw":27.677635},{"c":27.6,"h":28.8,"l":27.185,"n":13077,"o":28.4,"t":"2026-02-03T05:00:00Z","v":669046,"vw":27.792229},{"c":27.82,"h":28.425,"l":26.845,"n":14303,"o":27.9,"t":"2026-02-04T05:00:00Z","v":939064,"vw":27.571662},{"c":26.99,"h":28.32,"l":26.77,"n":12424,"o":28.168,"t":"2026-02-05T05:00:00Z","v":1118152,"vw":27.376971},{"c":29.42,"h":30.22,"l":27.125,"n":16693,"o":27.45,"t":"2026-02-06T05:00:00Z","v":1263324,"vw":29.298231},{"c":28.08,"h":29.42,"l":27.99,"n":11045,"o":29.42,"t":"2026-02-09T05:00:00Z","v":586809,"vw":28.375256},{"c":27.93,"h":28.915,"l":27.85,"n":7260,"o":28.34,"t":"2026-02-10T05:00:00Z","v":356900,"vw":28.240197},{"c":28.01,"h":28.165,"l":26.43,"n":9841,"o":28.06,"t":"2026-02-11T05:00:00Z","v":625936,"vw":27.501404},{"c":27.16,"h":28.6,"l":26.7,"n":9152,"o":28.3,"t":"2026-02-12T05:00:00Z","v":458013,"vw":27.20259},{"c":26.72,"h":28.05,"l":26.68,"n":8330,"o":27.25,"t":"2026-02-13T05:00:00Z","v":436317,"vw":27.172424},{"c":26.13,"h":26.92,"l":25.76,"n":12456,"o":26.56,"t":"2026-02-17T05:00:00Z","v":674705,"vw":26.165662},{"c":26.37,"h":26.695,"l":25.36,"n":9109,"o":25.99,"t":"2026-02-18T05:00:00Z","v":445055,"vw":26.353997},{"c":26.16,"h":26.63,"l":25.3,"n":14672,"o":26.09,"t":"2026-02-19T05:00:00Z","v":1036079,"vw":25.972371},{"c":26.02,"h":26.355,"l":25.29,"n":8519,"o":25.94,"t":"2026-02-20T05:00:00Z","v":598143,"vw":25.927859},{"c":27.45,"h":27.49,"l":25.79,"n":11314,"o":25.82,"t":"2026-02-23T05:00:00Z","v":597409,"vw":26.842262},{"c":28.32,"h":29,"l":27.62,"n":12256,"o":27.68,"t":"2026-02-24T05:00:00Z","v":871364,"vw":28.254841},{"c":29.28,"h":29.6,"l":27.98,"n":10487,"o":28.36,"t":"2026-02-25T05:00:00Z","v":912431,"vw":28.944367},{"c":29.62,"h":29.78,"l":28.5201,"n":10940,"o":29.54,"t":"2026-02-26T05:00:00Z","v":731224,"vw":29.152752},{"c":29.69,"h":30.04,"l":28.91,"n":9663,"o":29.17,"t":"2026-02-27T05:00:00Z","v":754052,"vw":29.73327},{"c":29.5,"h":29.78,"l":28.37,"n":12227,"o":28.84,"t":"2026-03-02T05:00:00Z","v":666128,"vw":29.25513},{"c":28.75,"h":29.45,"l":28.01,"n":9277,"o":28.67,"t":"2026-03-03T05:00:00Z","v":658171,"vw":28.877891},{"c":29.98,"h":30.63,"l":27.97,"n":13565,"o":28.59,"t":"2026-03-04T05:00:00Z","v":958215,"vw":29.964154},{"c":29.29,"h":30.195,"l":28.61,"n":13740,"o":29.93,"t":"2026-03-05T05:00:00Z","v":754783,"vw":29.202253},{"c":29.44,"h":30.02,"l":27.95,"n":9632,"o":28.68,"t":"2026-03-06T05:00:00Z","v":564094,"vw":29.654255},{"c":29.73,"h":30.3,"l":27.81,"n":10475,"o":28.88,"t":"2026-03-09T04:00:00Z","v":574982,"vw":29.842244},{"c":30.24,"h":30.78,"l":29.655,"n":11230,"o":29.72,"t":"2026-03-10T04:00:00Z","v":976755,"vw":30.154371},{"c":30.7,"h":30.93,"l":29.735,"n":13184,"o":29.84,"t":"2026-03-11T04:00:00Z","v":885336,"vw":30.554311},{"c":28.81,"h":30.9799,"l":28.78,"n":10399,"o":30.26,"t":"2026-03-12T04:00:00Z","v":762730,"vw":29.376806},{"c":27.77,"h":30.06,"l":27.445,"n":11759,"o":29.19,"t":"2026-03-13T04:00:00Z","v":1120252,"vw":28.320787},{"c":27.39,"h":28.91,"l":27.315,"n":10643,"o":27.89,"t":"2026-03-16T04:00:00Z","v":856884,"vw":27.712547},{"c":27.79,"h":28.205,"l":27.3,"n":10178,"o":27.44,"t":"2026-03-17T04:00:00Z","v":716618,"vw":27.802134},{"c":27.25,"h":28.035,"l":26.7,"n":9883,"o":27.79,"t":"2026-03-18T04:00:00Z","v":1054876,"vw":27.287794},{"c":30.05,"h":31.755,"l":26.72,"n":20878,"o":27.1,"t":"2026-03-19T04:00:00Z","v":4935016,"vw":29.642022},{"c":29.03,"h":30.34,"l":28.62,"n":12245,"o":30.22,"t":"2026-03-20T04:00:00Z","v":862715,"vw":29.295799},{"c":30.81,"h":31.345,"l":28.96,"n":11752,"o":29.22,"t":"2026-03-23T04:00:00Z","v":887703,"vw":30.385586},{"c":31.15,"h":31.32,"l":29.37,"n":14762,"o":30.88,"t":"2026-03-24T04:00:00Z","v":1209268,"vw":30.399104},{"c":35.53,"h":36.725,"l":33.755,"n":51126,"o":33.755,"t":"2026-03-25T04:00:00Z","v":6421220,"vw":35.481493},{"c":39.29,"h":40.62,"l":35.635,"n":32507,"o":35.66,"t":"2026-03-26T04:00:00Z","v":3459113,"vw":39.408005},{"c":38.83,"h":39.59,"l":37.72,"n":16046,"o":39.29,"t":"2026-03-27T04:00:00Z","v":1347982,"vw":38.885843},{"c":36.59,"h":39.22,"l":35.6,"n":23147,"o":38.29,"t":"2026-03-30T04:00:00Z","v":2004320,"vw":37.391885},{"c":39.2,"h":39.35,"l":36.4328,"n":22447,"o":36.52,"t":"2026-03-31T04:00:00Z","v":2200792,"vw":38.533085},{"c":37.79,"h":40,"l":37.56,"n":17020,"o":39.15,"t":"2026-04-01T04:00:00Z","v":841012,"vw":38.219336},{"c":38.83,"h":38.875,"l":36.96,"n":14097,"o":37.07,"t":"2026-04-02T04:00:00Z","v":810882,"vw":38.217943},{"c":38.94,"h":40.42,"l":38.74,"n":14229,"o":38.74,"t":"2026-04-06T04:00:00Z","v":706150,"vw":39.535673},{"c":43.16,"h":43.35,"l":38.76,"n":29124,"o":38.76,"t":"2026-04-07T04:00:00Z","v":3055691,"vw":42.089203},{"c":42.93,"h":44.67,"l":42.38,"n":17265,"o":44.13,"t":"2026-04-08T04:00:00Z","v":1199814,"vw":43.421211},{"c":45.59,"h":46.23,"l":42.88,"n":26598,"o":42.93,"t":"2026-04-09T04:00:00Z","v":2270290,"vw":45.125121},{"c":45.32,"h":46.31,"l":44.65,"n":14974,"o":45.97,"t":"2026-04-10T04:00:00Z","v":1124586,"vw":45.350338},{"c":43.83,"h":45.61,"l":42.935,"n":15845,"o":45.18,"t":"2026-04-13T04:00:00Z","v":1134812,"vw":44.200733},{"c":44.85,"h":45.355,"l":43.84,"n":12418,"o":43.98,"t":"2026-04-14T04:00:00Z","v":771205,"vw":44.759687},{"c":43.95,"h":44.94,"l":42.562,"n":16107,"o":44.58,"t":"2026-04-15T04:00:00Z","v":865807,"vw":43.675294},{"c":45.34,"h":45.8,"l":42.64,"n":17909,"o":43.84,"t":"2026-04-16T04:00:00Z","v":1488135,"vw":44.669717},{"c":48.11,"h":48.53,"l":45.525,"n":17330,"o":45.95,"t":"2026-04-17T04:00:00Z","v":1383750,"vw":47.626636},{"c":46.41,"h":48.15,"l":46.4,"n":10014,"o":47.74,"t":"2026-04-20T04:00:00Z","v":492424,"vw":46.935979},{"c":45.89,"h":46.63,"l":44.88,"n":9846,"o":46.63,"t":"2026-04-21T04:00:00Z","v":782062,"vw":45.587422},{"c":44.44,"h":46.93,"l":44.14,"n":10335,"o":46.44,"t":"2026-04-22T04:00:00Z","v":744182,"vw":45.040778},{"c":43.89,"h":45.02,"l":43.26,"n":10245,"o":44.52,"t":"2026-04-23T04:00:00Z","v":473184,"vw":43.788921},{"c":44.25,"h":44.5334,"l":43.26,"n":11733,"o":44,"t":"2026-04-24T04:00:00Z","v":667184,"vw":44.015446},{"c":44.9,"h":46.85,"l":44.35,"n":12015,"o":44.5,"t":"2026-04-27T04:00:00Z","v":629679,"vw":45.049969},{"c":42.98,"h":45.31,"l":42.77,"n":12935,"o":44.84,"t":"2026-04-28T04:00:00Z","v":620538,"vw":43.416801},{"c":42.4,"h":43.84,"l":42,"n":10391,"o":42.72,"t":"2026-04-29T04:00:00Z","v":491857,"vw":42.476517},{"c":41.23,"h":43.49,"l":40.69,"n":15003,"o":42.35,"t":"2026-04-30T04:00:00Z","v":821944,"vw":41.446802},{"c":41.7,"h":43.57,"l":40.06,"n":11671,"o":41.26,"t":"2026-05-01T04:00:00Z","v":542231,"vw":42.020639},{"c":41.61,"h":42.165,"l":41.1564,"n":11378,"o":41.71,"t":"2026-05-04T04:00:00Z","v":538817,"vw":41.647084},{"c":41.58,"h":42.991,"l":40.715,"n":8990,"o":41.79,"t":"2026-05-05T04:00:00Z","v":448297,"vw":41.394221},{"c":41.2,"h":42.33,"l":40.76,"n":9812,"o":41.98,"t":"2026-05-06T04:00:00Z","v":370297,"vw":41.164094},{"c":40.29,"h":41.325,"l":39.54,"n":12072,"o":41.085,"t":"2026-05-07T04:00:00Z","v":461031,"vw":40.301644},{"c":40.75,"h":42.905,"l":40.02,"n":11251,"o":41.555,"t":"2026-05-08T04:00:00Z","v":606614,"vw":41.038577},{"c":39.59,"h":42,"l":39.345,"n":12471,"o":41.33,"t":"2026-05-11T04:00:00Z","v":705333,"vw":39.809045},{"c":42.3,"h":43.28,"l":39.78,"n":19306,"o":40.65,"t":"2026-05-12T04:00:00Z","v":1136890,"vw":42.207386},{"c":43.56,"h":45.1399,"l":40.92,"n":19538,"o":42.24,"t":"2026-05-13T04:00:00Z","v":1212658,"vw":43.823928},{"c":43.08,"h":43.97,"l":42.03,"n":10466,"o":43.61,"t":"2026-05-14T04:00:00Z","v":562723,"vw":42.799152},{"c":41.34,"h":42.95,"l":41.07,"n":9851,"o":42.21,"t":"2026-05-15T04:00:00Z","v":500966,"vw":41.598999},{"c":39.63,"h":41.78,"l":38.78,"n":12369,"o":41.34,"t":"2026-05-18T04:00:00Z","v":510801,"vw":39.832292},{"c":40.17,"h":40.26,"l":38.58,"n":13028,"o":39.55,"t":"2026-05-19T04:00:00Z","v":636130,"vw":39.677181},{"c":41.86,"h":42.39,"l":40.3,"n":10576,"o":40.56,"t":"2026-05-20T04:00:00Z","v":638477,"vw":41.57615},{"c":42.25,"h":42.97,"l":40.8,"n":10865,"o":41.59,"t":"2026-05-21T04:00:00Z","v":918354,"vw":42.276415},{"c":41.54,"h":43.0475,"l":41.43,"n":7955,"o":42.81,"t":"2026-05-22T04:00:00Z","v":632223,"vw":41.867802},{"c":42.53,"h":42.595,"l":40.73,"n":11292,"o":42.04,"t":"2026-05-26T04:00:00Z","v":538944,"vw":41.742404},{"c":41.41,"h":42.99,"l":41.31,"n":8365,"o":42.67,"t":"2026-05-27T04:00:00Z","v":519016,"vw":41.932433},{"c":40.65,"h":41.495,"l":40.385,"n":8326,"o":41.48,"t":"2026-05-28T04:00:00Z","v":303315,"vw":40.786764},{"c":39.57,"h":40.935,"l":39.02,"n":11220,"o":40.65,"t":"2026-05-29T04:00:00Z","v":747934,"vw":39.656623},{"c":37.51,"h":39.66,"l":36.85,"n":13979,"o":39.43,"t":"2026-06-01T04:00:00Z","v":694857,"vw":37.431616},{"c":35.52,"h":37.53,"l":35.42,"n":22764,"o":37.3,"t":"2026-06-02T04:00:00Z","v":1810581,"vw":36.050264},{"c":36.03,"h":36.255,"l":34.9,"n":13296,"o":35.4,"t":"2026-06-03T04:00:00Z","v":696265,"vw":35.714462},{"c":35.49,"h":38.01,"l":35.46,"n":17121,"o":36,"t":"2026-06-04T04:00:00Z","v":1126939,"vw":36.321196},{"c":34.71,"h":36.07,"l":33.68,"n":15439,"o":35.44,"t":"2026-06-05T04:00:00Z","v":1076341,"vw":34.260601},{"c":33.63,"h":35.79,"l":33.45,"n":14191,"o":35.45,"t":"2026-06-08T04:00:00Z","v":834234,"vw":33.914961},{"c":36.11,"h":36.22,"l":34.2,"n":20482,"o":34.62,"t":"2026-06-09T04:00:00Z","v":1834812,"vw":35.413333},{"c":37,"h":37.41,"l":35.71,"n":16136,"o":35.71,"t":"2026-06-10T04:00:00Z","v":1271788,"vw":36.729051},{"c":40.36,"h":45.5171,"l":40.245,"n":47358,"o":45.01,"t":"2026-06-11T04:00:00Z","v":5099808,"vw":41.88664},{"c":46.13,"h":47.36,"l":39,"n":67847,"o":39.765,"t":"2026-06-12T04:00:00Z","v":6146226,"vw":44.350391},{"c":42.36,"h":47,"l":41.42,"n":31004,"o":46.64,"t":"2026-06-15T04:00:00Z","v":2790823,"vw":43.759618},{"c":42.55,"h":44.02,"l":40.95,"n":32695,"o":42.51,"t":"2026-06-16T04:00:00Z","v":3453912,"vw":42.431073},{"c":44.86,"h":44.95,"l":42.22,"n":18454,"o":42.55,"t":"2026-06-17T04:00:00Z","v":1505936,"vw":44.001404},{"c":45.1,"h":45.72,"l":44.22,"n":19636,"o":45.01,"t":"2026-06-18T04:00:00Z","v":2449851,"vw":45.051122},{"c":45.96,"h":48.52,"l":45.25,"n":27089,"o":45.26,"t":"2026-06-22T04:00:00Z","v":2517285,"vw":46.632082},{"c":48.6,"h":48.79,"l":45.01,"n":26518,"o":45.01,"t":"2026-06-23T04:00:00Z","v":1981971,"vw":47.663512},{"c":47.77,"h":49.94,"l":46.805,"n":26060,"o":48.68,"t":"2026-06-24T04:00:00Z","v":2972617,"vw":48.402895},{"c":49.12,"h":50.555,"l":47.19,"n":29892,"o":47.19,"t":"2026-06-25T04:00:00Z","v":2767630,"vw":49.05289},{"c":50.08,"h":50.45,"l":48.47,"n":30979,"o":49,"t":"2026-06-26T04:00:00Z","v":6636552,"vw":49.758754},{"c":50.85,"h":51.06,"l":49.39,"n":23355,"o":50.39,"t":"2026-06-29T04:00:00Z","v":1573030,"vw":50.491531},{"c":50.75,"h":52.39,"l":50.35,"n":24240,"o":51.49,"t":"2026-06-30T04:00:00Z","v":2017025,"vw":51.198902},{"c":48.76,"h":51.84,"l":48.14,"n":16017,"o":51.265,"t":"2026-07-01T04:00:00Z","v":1125134,"vw":49.024413},{"c":49.82,"h":50.2095,"l":47.45,"n":12882,"o":48.76,"t":"2026-07-02T04:00:00Z","v":853920,"vw":49.461831},{"c":50.01,"h":51.39,"l":49.46,"n":13389,"o":49.57,"t":"2026-07-06T04:00:00Z","v":748143,"vw":50.497463},{"c":50.92,"h":52.38,"l":49.825,"n":23932,"o":50.25,"t":"2026-07-07T04:00:00Z","v":2012123,"vw":51.250363},{"c":50.8,"h":51.12,"l":48.52,"n":17766,"o":50.76,"t":"2026-07-08T04:00:00Z","v":1117966,"vw":50.11144},{"c":52.18,"h":52.26,"l":50.03,"n":13748,"o":50.93,"t":"2026-07-09T04:00:00Z","v":998609,"vw":51.193073},{"c":51.09,"h":51.76,"l":49.51,"n":13077,"o":51.64,"t":"2026-07-10T04:00:00Z","v":623713,"vw":50.650402},{"c":50.87,"h":51.03,"l":49.56,"n":11863,"o":50.97,"t":"2026-07-13T04:00:00Z","v":600148,"vw":50.532718},{"c":51.73,"h":52.18,"l":50.27,"n":11945,"o":51.36,"t":"2026-07-14T04:00:00Z","v":749945,"vw":51.597317},{"c":53.16,"h":53.24,"l":50.89,"n":10889,"o":51.52,"t":"2026-07-15T04:00:00Z","v":500790,"vw":52.623966},{"c":50.86,"h":53.8895,"l":50.01,"n":16688,"o":53.08,"t":"2026-07-16T04:00:00Z","v":867073,"vw":51.340206},{"c":53.2,"h":54.1,"l":49.56,"n":14367,"o":49.72,"t":"2026-07-17T04:00:00Z","v":818089,"vw":52.671746},{"c":51.67,"h":53.45,"l":51.39,"n":8951,"o":52.55,"t":"2026-07-20T04:00:00Z","v":581060,"vw":52.202129},{"c":54.33,"h":54.88,"l":51.965,"n":12973,"o":52.23,"t":"2026-07-21T04:00:00Z","v":636666,"vw":53.802112},{"c":52.85,"h":54.265,"l":52.77,"n":8586,"o":54.01,"t":"2026-07-22T04:00:00Z","v":448215,"vw":53.314182},{"c":52.81,"h":53.44,"l":51.59,"n":8793,"o":52.23,"t":"2026-07-23T04:00:00Z","v":656058,"vw":52.769941},{"c":52.95,"h":53.71,"l":51.74,"n":8161,"o":53.15,"t":"2026-07-24T04:00:00Z","v":368789,"vw":52.868896},{"c":52.735,"h":55.79,"l":52.535,"n":12396,"o":53.41,"t":"2026-07-27T04:00:00Z","v":1408450,"vw":53.761388},{"c":53.76,"h":54.12,"l":52,"n":10540,"o":52.85,"t":"2026-07-28T04:00:00Z","v":727243,"vw":53.106348},{"c":52.97,"h":54.5,"l":52.2,"n":12367,"o":53.99,"t":"2026-07-29T04:00:00Z","v":854024,"vw":53.021207},{"c":53.95,"h":54.81,"l":52.7501,"n":11351,"o":53.04,"t":"2026-07-30T04:00:00Z","v":648114,"vw":53.950443},{"c":54.81,"h":55.815,"l":53.1,"n":11488,"o":54.1,"t":"2026-07-31T04:00:00Z","v":660457,"vw":54.636498},{"c":58.04,"h":59.72,"l":52.73,"n":30865,"o":54.85,"t":"2026-08-03T04:00:00Z","v":2841363,"vw":57.266841},{"c":61.11,"h":61.29,"l":57.54,"n":29374,"o":58.58,"t":"2026-08-04T04:00:00Z","v":2527958,"vw":59.813188},{"c":59.7,"h":62.32,"l":57.47,"n":21354,"o":61.01,"t":"2026-08-05T04:00:00Z","v":1724270,"vw":59.114327},{"c":60.27,"h":61.86,"l":59.11,"n":21838,"o":59.34,"t":"2026-08-06T04:00:00Z","v":1679264,"vw":60.592345},{"c":60.46,"h":61.765,"l":59.73,"n":14068,"o":60.18,"t":"2026-08-07T04:00:00Z","v":696113,"vw":60.438408},{"c":59.42,"h":60.99,"l":58.52,"n":13814,"o":59.89,"t":"2026-08-10T04:00:00Z","v":621015,"vw":59.520978},{"c":58.78,"h":59.27,"l":57.39,"n":22104,"o":59.25,"t":"2026-08-11T04:00:00Z","v":1277439,"vw":58.393582},{"c":57.92,"h":60.3753,"l":57.68,"n":16321,"o":59.09,"t":"2026-08-12T04:00:00Z","v":1010982,"vw":58.888894},{"c":58.06,"h":58.73,"l":57.7,"n":12331,"o":58.54,"t":"2026-08-13T04:00:00Z","v":595118,"vw":58.22116},{"c":58.82,"h":58.9,"l":56.69,"n":10816,"o":57.67,"t":"2026-08-14T04:00:00Z","v":350313,"vw":58.421056},{"c":59.535,"h":59.65,"l":57.915,"n":14889,"o":58.71,"t":"2026-08-17T04:00:00Z","v":529312,"vw":58.861627},{"c":60.07,"h":60.44,"l":59.01,"n":16826,"o":59.79,"t":"2026-08-18T04:00:00Z","v":619335,"vw":59.816419},{"c":59.39,"h":61.21,"l":58.39,"n":13019,"o":61.01,"t":"2026-08-19T04:00:00Z","v":939773,"vw":59.379883},{"c":58.97,"h":59.535,"l":57.07,"n":14291,"o":58.95,"t":"2026-08-20T04:00:00Z","v":855953,"vw":58.173226},{"c":59.82,"h":60,"l":58.83,"n":15090,"o":59,"t":"2026-08-21T04:00:00Z","v":596394,"vw":59.395946},{"c":61.15,"h":61.99,"l":59.47,"n":18571,"o":59.77,"t":"2026-08-24T04:00:00Z","v":1255189,"vw":60.653895},{"c":61.01,"h":62,"l":60.57,"n":10077,"o":61.9,"t":"2026-08-25T04:00:00Z","v":804423,"vw":61.17178},{"c":60.865,"h":61.8,"l":59.79,"n":18191,"o":61.025,"t":"2026-08-26T04:00:00Z","v":1001116,"vw":60.94128},{"c":60.5,"h":61.82,"l":60.46,"n":12390,"o":60.76,"t":"2026-08-27T04:00:00Z","v":524097,"vw":60.976431},{"c":57.86,"h":61.18,"l":57.73,"n":10648,"o":60.4,"t":"2026-08-28T04:00:00Z","v":584800,"vw":58.568552},{"c":57.89,"h":58.785,"l":56.33,"n":13179,"o":57.5,"t":"2026-08-31T04:00:00Z","v":982091,"vw":57.541722},{"c":57.86,"h":58.45,"l":57.23,"n":14086,"o":57.99,"t":"2026-09-01T04:00:00Z","v":1056121,"vw":57.669078},{"c":59.01,"h":60.55,"l":57.36,"n":14889,"o":58.36,"t":"2026-09-02T04:00:00Z","v":609919,"vw":58.654021},{"c":59.65,"h":60.1,"l":58.66,"n":12071,"o":58.875,"t":"2026-09-03T04:00:00Z","v":806030,"vw":59.45718},{"c":59.32,"h":59.89,"l":58.965,"n":8951,"o":59.69,"t":"2026-09-04T04:00:00Z","v":1112922,"vw":59.379344},{"c":59.37,"h":59.9,"l":58.24,"n":17211,"o":58.75,"t":"2026-09-08T04:00:00Z","v":1325933,"vw":59.363746},{"c":57.45,"h":59.96,"l":57.29,"n":13996,"o":59.05,"t":"2026-09-09T04:00:00Z","v":1293962,"vw":57.865109},{"c":56.23,"h":57.82,"l":56.05,"n":16223,"o":57.15,"t":"2026-09-10T04:00:00Z","v":769418,"vw":56.529191},{"c":54.32,"h":57,"l":54.12,"n":14968,"o":57,"t":"2026-09-11T04:00:00Z","v":995804,"vw":54.717627},{"c":54.43,"h":55.83,"l":54.005,"n":17265,"o":55,"t":"2026-09-14T04:00:00Z","v":857995,"vw":54.660475},{"c":53.36,"h":54.5,"l":52.98,"n":18866,"o":54.32,"t":"2026-09-15T04:00:00Z","v":866993,"vw":53.368944},{"c":49.12,"h":54.125,"l":48.42,"n":27145,"o":53.7,"t":"2026-09-16T04:00:00Z","v":2914092,"vw":50.138059},{"c":50.24,"h":51.83,"l":49.32,"n":23484,"o":49.58,"t":"2026-09-17T04:00:00Z","v":1962866,"vw":50.450902},{"c":49.45,"h":51.195,"l":49.19,"n":16954,"o":50.15,"t":"2026-09-18T04:00:00Z","v":6005688,"vw":49.614902},{"c":48.87,"h":49.515,"l":47.98,"n":13891,"o":49.45,"t":"2026-09-21T04:00:00Z","v":2280898,"vw":48.742535},{"c":48.19,"h":49.13,"l":47.7,"n":21119,"o":49.07,"t":"2026-09-22T04:00:00Z","v":1212818,"vw":48.221358},{"c":46.09,"h":48.03,"l":45.66,"n":17995,"o":47.84,"t":"2026-09-23T04:00:00Z","v":1550551,"vw":46.108552},{"c":45.17,"h":46.515,"l":44.81,"n":13778,"o":45.9,"t":"2026-09-24T04:00:00Z","v":748859,"vw":45.204003},{"c":44.75,"h":45.77,"l":44.175,"n":15019,"o":45.54,"t":"2026-09-25T04:00:00Z","v":963166,"vw":44.721396},{"c":46.01,"h":46.9,"l":44.19,"n":17088,"o":44.38,"t":"2026-09-28T04:00:00Z","v":1284258,"vw":46.18985},{"c":46.51,"h":46.87,"l":45.405,"n":13606,"o":46.01,"t":"2026-09-29T04:00:00Z","v":1256259,"vw":46.382013},{"c":45.84,"h":46.98,"l":45.47,"n":12373,"o":46.98,"t":"2026-09-30T04:00:00Z","v":800189,"vw":45.895074},{"c":46.21,"h":47.225,"l":45.7,"n":14260,"o":46.29,"t":"2026-10-01T04:00:00Z","v":944911,"vw":46.372418},{"c":46.97,"h":47.43,"l":45.92,"n":12599,"o":47.38,"t":"2026-10-02T04:00:00Z","v":1123228,"vw":46.774955},{"c":45.47,"h":46.94,"l":45.2301,"n":15108,"o":46.94,"t":"2026-10-05T04:00:00Z","v":821531,"vw":45.787469},{"c":42.39,"h":45.605,"l":41.22,"n":19503,"o":45.38,"t":"2026-10-06T04:00:00Z","v":2333146,"vw":42.340712},{"c":41.36,"h":42.38,"l":41.04,"n":19765,"o":41.62,"t":"2026-10-07T04:00:00Z","v":1461324,"vw":41.497655},{"c":40.63,"h":40.9,"l":39.25,"n":20978,"o":40.9,"t":"2026-10-08T04:00:00Z","v":1651589,"vw":40.237741},{"c":40.98,"h":42.06,"l":40.29,"n":10336,"o":41,"t":"2026-10-09T04:00:00Z","v":1002727,"vw":41.383841},{"c":40.84,"h":41.41,"l":40.5,"n":9889,"o":40.67,"t":"2026-10-12T04:00:00Z","v":579844,"vw":40.828887},{"c":39.49,"h":40.99,"l":39.27,"n":11787,"o":40.56,"t":"2026-10-13T04:00:00Z","v":847893,"vw":39.729239},{"c":39.28,"h":39.95,"l":38.51,"n":14598,"o":38.99,"t":"2026-10-14T04:00:00Z","v":1217113,"vw":39.206652},{"c":39.33,"h":40.29,"l":38.49,"n":20703,"o":39.48,"t":"2026-10-15T04:00:00Z","v":2053756,"vw":39.718852},{"c":37.32,"h":39.465,"l":36.955,"n":17287,"o":39.33,"t":"2026-10-16T04:00:00Z","v":1188476,"vw":37.457604},{"c":38.7,"h":38.8267,"l":37.5,"n":18062,"o":38.01,"t":"2026-10-19T04:00:00Z","v":1312329,"vw":38.490081},{"c":41.25,"h":41.365,"l":38.41,"n":15449,"o":38.86,"t":"2026-10-20T04:00:00Z","v":1938268,"vw":40.752831},{"c":41.82,"h":42.92,"l":41.585,"n":16550,"o":41.76,"t":"2026-10-21T04:00:00Z","v":2052566,"vw":42.02045},{"c":41.93,"h":42.87,"l":41.0596,"n":15446,"o":41.55,"t":"2026-10-22T04:00:00Z","v":2324873,"vw":41.923326}],"volatilityBars":[{"c":49.35,"h":49.35,"l":49.35,"n":2,"o":49.35,"t":"2026-09-21T08:00:00Z","v":130,"vw":49.35},{"c":48.64,"h":49.45,"l":48.6091,"n":222,"o":49.45,"t":"2026-09-21T13:30:00Z","v":25171,"vw":48.964034},{"c":48.86,"h":48.87,"l":48.64,"n":308,"o":48.81,"t":"2026-09-21T13:45:00Z","v":19172,"vw":48.706787},{"c":49.01,"h":49.11,"l":48.73,"n":355,"o":48.76,"t":"2026-09-21T14:00:00Z","v":18375,"vw":48.954525},{"c":49.03,"h":49.06,"l":48.89,"n":145,"o":48.93,"t":"2026-09-21T14:15:00Z","v":6798,"vw":48.978066},{"c":49.2203,"h":49.515,"l":49.07,"n":640,"o":49.08,"t":"2026-09-21T14:30:00Z","v":32222,"vw":49.345266},{"c":48.9,"h":49.1948,"l":48.894,"n":266,"o":49.1948,"t":"2026-09-21T14:45:00Z","v":6336,"vw":49.012252},{"c":48.605,"h":48.82,"l":48.56,"n":315,"o":48.8,"t":"2026-09-21T15:00:00Z","v":11173,"vw":48.667283},{"c":48.64,"h":48.81,"l":48.544,"n":378,"o":48.605,"t":"2026-09-21T15:15:00Z","v":18602,"vw":48.668981},{"c":48.61,"h":48.695,"l":48.55,"n":340,"o":48.655,"t":"2026-09-21T15:30:00Z","v":11927,"vw":48.631915},{"c":48.58,"h":48.63,"l":48.49,"n":255,"o":48.54,"t":"2026-09-21T15:45:00Z","v":8105,"vw":48.564244},{"c":48.34,"h":48.6,"l":48.26,"n":389,"o":48.6,"t":"2026-09-21T16:00:00Z","v":11054,"vw":48.415744},{"c":48.31,"h":48.32,"l":48.22,"n":175,"o":48.32,"t":"2026-09-21T16:15:00Z","v":4876,"vw":48.279028},{"c":48.22,"h":48.33,"l":48.22,"n":295,"o":48.31,"t":"2026-09-21T16:30:00Z","v":7152,"vw":48.289333},{"c":48,"h":48.21,"l":47.98,"n":316,"o":48.21,"t":"2026-09-21T16:45:00Z","v":12028,"vw":48.07097},{"c":48.355,"h":48.36,"l":48.015,"n":437,"o":48.015,"t":"2026-09-21T17:00:00Z","v":14811,"vw":48.154056},{"c":48.07,"h":48.31,"l":48.07,"n":390,"o":48.26,"t":"2026-09-21T17:15:00Z","v":14467,"vw":48.132018},{"c":48.3,"h":48.3,"l":48.03,"n":353,"o":48.05,"t":"2026-09-21T17:30:00Z","v":12526,"vw":48.192313},{"c":48.25,"h":48.365,"l":48.23,"n":259,"o":48.365,"t":"2026-09-21T17:45:00Z","v":6862,"vw":48.295879},{"c":48.435,"h":48.69,"l":48.21,"n":638,"o":48.24,"t":"2026-09-21T18:00:00Z","v":84661,"vw":48.491407},{"c":48.515,"h":48.58,"l":48.41,"n":400,"o":48.46,"t":"2026-09-21T18:15:00Z","v":13816,"vw":48.488594},{"c":48.47,"h":48.52,"l":48.324,"n":438,"o":48.515,"t":"2026-09-21T18:30:00Z","v":13333,"vw":48.4315},{"c":48.37,"h":48.49,"l":48.37,"n":439,"o":48.465,"t":"2026-09-21T18:45:00Z","v":12057,"vw":48.438351},{"c":48.62,"h":48.66,"l":48.4,"n":751,"o":48.4,"t":"2026-09-21T19:00:00Z","v":48558,"vw":48.566339},{"c":48.77,"h":48.77,"l":48.61,"n":641,"o":48.61,"t":"2026-09-21T19:15:00Z","v":23385,"vw":48.691955},{"c":49.05,"h":49.2,"l":48.77,"n":1125,"o":48.77,"t":"2026-09-21T19:30:00Z","v":72826,"vw":48.96626},{"c":48.84,"h":49.02,"l":48.73,"n":2080,"o":49.015,"t":"2026-09-21T19:45:00Z","v":107052,"vw":48.889943},{"c":48.87,"h":48.87,"l":48.87,"n":24,"o":48.87,"t":"2026-09-21T20:00:00Z","v":1612349,"vw":48.87},{"c":48.45,"h":48.45,"l":48.45,"n":3,"o":48.45,"t":"2026-09-21T20:15:00Z","v":202,"vw":48.45},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-09-21T20:30:00Z","v":170,"vw":48.3},{"c":48.7,"h":48.7,"l":48.7,"n":10,"o":48.7,"t":"2026-09-22T11:30:00Z","v":133,"vw":48.7},{"c":48.8,"h":48.8,"l":48.8,"n":7,"o":48.8,"t":"2026-09-22T12:00:00Z","v":302,"vw":48.8},{"c":48.48,"h":49.13,"l":48.29,"n":254,"o":49.07,"t":"2026-09-22T13:30:00Z","v":29317,"vw":48.756861},{"c":48.47,"h":48.82,"l":48.46,"n":540,"o":48.635,"t":"2026-09-22T13:45:00Z","v":35756,"vw":48.620487},{"c":48.33,"h":48.9,"l":48.32,"n":515,"o":48.48,"t":"2026-09-22T14:00:00Z","v":56127,"vw":48.660648},{"c":48.21,"h":48.34,"l":47.8,"n":448,"o":48.34,"t":"2026-09-22T14:15:00Z","v":14025,"vw":48.035138},{"c":48.38,"h":48.41,"l":48.19,"n":363,"o":48.32,"t":"2026-09-22T14:30:00Z","v":8016,"vw":48.324522},{"c":48.57,"h":48.75,"l":48.32,"n":744,"o":48.39,"t":"2026-09-22T14:45:00Z","v":81319,"vw":48.499358},{"c":48.24,"h":48.57,"l":48.24,"n":516,"o":48.52,"t":"2026-09-22T15:00:00Z","v":15621,"vw":48.499908},{"c":48.41,"h":48.43,"l":48.1,"n":713,"o":48.29,"t":"2026-09-22T15:15:00Z","v":33265,"vw":48.307565},{"c":48.24,"h":48.44,"l":48.12,"n":465,"o":48.41,"t":"2026-09-22T15:30:00Z","v":14636,"vw":48.270788},{"c":47.87,"h":48.27,"l":47.86,"n":487,"o":48.21,"t":"2026-09-22T15:45:00Z","v":16579,"vw":48.069937},{"c":47.97,"h":47.97,"l":47.81,"n":354,"o":47.81,"t":"2026-09-22T16:00:00Z","v":8585,"vw":47.899762},{"c":48.29,"h":48.37,"l":47.9,"n":1059,"o":47.9,"t":"2026-09-22T16:15:00Z","v":84757,"vw":48.085783},{"c":48.38,"h":48.38,"l":48.11,"n":616,"o":48.23,"t":"2026-09-22T16:30:00Z","v":30557,"vw":48.234103},{"c":47.98,"h":48.345,"l":47.925,"n":770,"o":48.345,"t":"2026-09-22T16:45:00Z","v":57172,"vw":48.120801},{"c":47.99,"h":47.99,"l":47.92,"n":484,"o":47.99,"t":"2026-09-22T17:00:00Z","v":8520,"vw":47.956547},{"c":47.84,"h":47.975,"l":47.7,"n":460,"o":47.975,"t":"2026-09-22T17:15:00Z","v":11417,"vw":47.824675},{"c":47.92,"h":47.92,"l":47.76,"n":416,"o":47.83,"t":"2026-09-22T17:30:00Z","v":16182,"vw":47.892003},{"c":48.16,"h":48.2,"l":47.9,"n":645,"o":47.9,"t":"2026-09-22T17:45:00Z","v":17730,"vw":48.05891},{"c":48.31,"h":48.34,"l":48.12,"n":880,"o":48.2,"t":"2026-09-22T18:00:00Z","v":40232,"vw":48.232186},{"c":48.28,"h":48.375,"l":48.27,"n":680,"o":48.32,"t":"2026-09-22T18:15:00Z","v":25412,"vw":48.313633},{"c":48.25,"h":48.39,"l":48.25,"n":480,"o":48.28,"t":"2026-09-22T18:30:00Z","v":11473,"vw":48.312936},{"c":48.07,"h":48.25,"l":48.07,"n":439,"o":48.2,"t":"2026-09-22T18:45:00Z","v":10486,"vw":48.183882},{"c":48.105,"h":48.27,"l":47.94,"n":1156,"o":48.07,"t":"2026-09-22T19:00:00Z","v":63129,"vw":48.095659},{"c":48.14,"h":48.16,"l":47.965,"n":717,"o":48.09,"t":"2026-09-22T19:15:00Z","v":31681,"vw":48.063759},{"c":48.02,"h":48.19,"l":47.98,"n":1200,"o":48.19,"t":"2026-09-22T19:30:00Z","v":65436,"vw":48.076766},{"c":48.19,"h":48.2,"l":47.86,"n":3561,"o":48.02,"t":"2026-09-22T19:45:00Z","v":198969,"vw":48.026795},{"c":48.19,"h":48.19,"l":48.19,"n":28,"o":48.19,"t":"2026-09-22T20:00:00Z","v":182239,"vw":48.19},{"c":48.67,"h":48.67,"l":48.67,"n":8,"o":48.67,"t":"2026-09-23T08:00:00Z","v":138,"vw":48.67},{"c":47.3325,"h":48.03,"l":47.11,"n":367,"o":47.84,"t":"2026-09-23T13:30:00Z","v":33363,"vw":47.486925},{"c":46.8,"h":47.385,"l":46.76,"n":355,"o":47.31,"t":"2026-09-23T13:45:00Z","v":33173,"vw":46.999683},{"c":46.965,"h":47.065,"l":46.46,"n":921,"o":46.78,"t":"2026-09-23T14:00:00Z","v":64795,"vw":46.739083},{"c":46.825,"h":46.96,"l":46.71,"n":552,"o":46.945,"t":"2026-09-23T14:15:00Z","v":26867,"vw":46.82683},{"c":46.05,"h":46.79,"l":46.02,"n":689,"o":46.79,"t":"2026-09-23T14:30:00Z","v":39969,"vw":46.375795},{"c":45.8,"h":46.19,"l":45.66,"n":659,"o":46.095,"t":"2026-09-23T14:45:00Z","v":38436,"vw":45.955348},{"c":45.99,"h":46.15,"l":45.67,"n":883,"o":45.8,"t":"2026-09-23T15:00:00Z","v":119312,"vw":45.828109},{"c":45.955,"h":46.11,"l":45.84,"n":781,"o":45.91,"t":"2026-09-23T15:15:00Z","v":39822,"vw":45.958829},{"c":45.92,"h":46,"l":45.8,"n":679,"o":45.965,"t":"2026-09-23T15:30:00Z","v":27233,"vw":45.867168},{"c":46.04,"h":46.12,"l":45.7,"n":1102,"o":45.925,"t":"2026-09-23T15:45:00Z","v":88491,"vw":45.829994},{"c":46.125,"h":46.175,"l":45.97,"n":427,"o":46.04,"t":"2026-09-23T16:00:00Z","v":19219,"vw":46.080979},{"c":45.825,"h":46.125,"l":45.77,"n":498,"o":46.1125,"t":"2026-09-23T16:15:00Z","v":16407,"vw":45.953576},{"c":45.905,"h":45.92,"l":45.8,"n":477,"o":45.88,"t":"2026-09-23T16:30:00Z","v":15027,"vw":45.870737},{"c":45.72,"h":45.905,"l":45.72,"n":435,"o":45.85,"t":"2026-09-23T16:45:00Z","v":13362,"vw":45.82833},{"c":45.895,"h":46.01,"l":45.69,"n":599,"o":45.76,"t":"2026-09-23T17:00:00Z","v":78259,"vw":45.806485},{"c":46.055,"h":46.15,"l":45.84,"n":671,"o":45.9,"t":"2026-09-23T17:15:00Z","v":31539,"vw":45.963888},{"c":46.325,"h":46.39,"l":46.08,"n":514,"o":46.09,"t":"2026-09-23T17:30:00Z","v":35198,"vw":46.232653},{"c":46.32,"h":46.36,"l":46.02,"n":605,"o":46.325,"t":"2026-09-23T17:45:00Z","v":41465,"vw":46.235981},{"c":45.8,"h":46.325,"l":45.78,"n":509,"o":46.325,"t":"2026-09-23T18:00:00Z","v":35687,"vw":45.930856},{"c":45.995,"h":46.015,"l":45.715,"n":602,"o":45.77,"t":"2026-09-23T18:15:00Z","v":51442,"vw":45.818294},{"c":45.98,"h":46.25,"l":45.93,"n":655,"o":45.95,"t":"2026-09-23T18:30:00Z","v":28943,"vw":46.046555},{"c":46.07,"h":46.07,"l":45.89,"n":557,"o":46.045,"t":"2026-09-23T18:45:00Z","v":21092,"vw":45.986937},{"c":46.01,"h":46.09,"l":45.96,"n":563,"o":46.075,"t":"2026-09-23T19:00:00Z","v":50807,"vw":45.986258},{"c":46.12,"h":46.19,"l":45.94,"n":703,"o":46.0273,"t":"2026-09-23T19:15:00Z","v":35511,"vw":46.08855},{"c":46.17,"h":46.22,"l":46.01,"n":794,"o":46.07,"t":"2026-09-23T19:30:00Z","v":35063,"vw":46.099731},{"c":46.09,"h":46.23,"l":46.03,"n":2211,"o":46.175,"t":"2026-09-23T19:45:00Z","v":124563,"vw":46.106138},{"c":46.09,"h":46.09,"l":46.09,"n":51,"o":46.09,"t":"2026-09-23T20:00:00Z","v":403222,"vw":46.09},{"c":46.15,"h":46.15,"l":46.15,"n":14,"o":46.15,"t":"2026-09-24T09:15:00Z","v":301,"vw":46.15},{"c":45.9,"h":45.9,"l":45.25,"n":35,"o":45.8,"t":"2026-09-24T09:30:00Z","v":1327,"vw":45.656633},{"c":45.62,"h":46.515,"l":45.3,"n":493,"o":45.9,"t":"2026-09-24T13:30:00Z","v":43032,"vw":45.962834},{"c":45.16,"h":45.635,"l":45.16,"n":334,"o":45.635,"t":"2026-09-24T13:45:00Z","v":12133,"vw":45.365669},{"c":45.36,"h":45.36,"l":44.96,"n":235,"o":45.18,"t":"2026-09-24T14:00:00Z","v":11623,"vw":45.108915},{"c":45.41,"h":45.65,"l":45.27,"n":207,"o":45.42,"t":"2026-09-24T14:15:00Z","v":7633,"vw":45.512183},{"c":45.81,"h":45.85,"l":45.41,"n":144,"o":45.45,"t":"2026-09-24T14:30:00Z","v":7872,"vw":45.573442},{"c":45.545,"h":45.86,"l":45.49,"n":490,"o":45.77,"t":"2026-09-24T14:45:00Z","v":20618,"vw":45.689658},{"c":45.335,"h":45.49,"l":45.335,"n":347,"o":45.49,"t":"2026-09-24T15:00:00Z","v":12591,"vw":45.421299},{"c":45.23,"h":45.45,"l":45.15,"n":337,"o":45.325,"t":"2026-09-24T15:15:00Z","v":13666,"vw":45.315693},{"c":45.05,"h":45.15,"l":44.85,"n":804,"o":45.15,"t":"2026-09-24T15:30:00Z","v":84042,"vw":44.997614},{"c":44.99,"h":45.13,"l":44.89,"n":483,"o":45.085,"t":"2026-09-24T15:45:00Z","v":27432,"vw":44.987331},{"c":44.935,"h":45.015,"l":44.81,"n":610,"o":44.99,"t":"2026-09-24T16:00:00Z","v":39983,"vw":44.942401},{"c":45.43,"h":45.6,"l":45,"n":254,"o":45,"t":"2026-09-24T16:15:00Z","v":8713,"vw":45.313342},{"c":45.565,"h":45.57,"l":45.32,"n":235,"o":45.44,"t":"2026-09-24T16:30:00Z","v":7385,"vw":45.443754},{"c":45.19,"h":45.36,"l":45.135,"n":239,"o":45.36,"t":"2026-09-24T16:45:00Z","v":10751,"vw":45.273758},{"c":45.12,"h":45.31,"l":45.12,"n":316,"o":45.22,"t":"2026-09-24T17:00:00Z","v":17864,"vw":45.24715},{"c":45.055,"h":45.12,"l":45.03,"n":341,"o":45.12,"t":"2026-09-24T17:15:00Z","v":11519,"vw":45.077076},{"c":45.03,"h":45.07,"l":44.92,"n":461,"o":45.07,"t":"2026-09-24T17:30:00Z","v":89979,"vw":44.998906},{"c":45.18,"h":45.27,"l":45,"n":314,"o":45,"t":"2026-09-24T17:45:00Z","v":9755,"vw":45.112279},{"c":45.36,"h":45.36,"l":45.11,"n":166,"o":45.2,"t":"2026-09-24T18:00:00Z","v":6694,"vw":45.210972},{"c":45.4,"h":45.49,"l":45.27,"n":267,"o":45.33,"t":"2026-09-24T18:15:00Z","v":7412,"vw":45.375214},{"c":45.56,"h":45.72,"l":45.3,"n":558,"o":45.3,"t":"2026-09-24T18:30:00Z","v":14325,"vw":45.57968},{"c":45.46,"h":45.68,"l":45.46,"n":517,"o":45.57,"t":"2026-09-24T18:45:00Z","v":12343,"vw":45.558248},{"c":45.3,"h":45.45,"l":45.28,"n":379,"o":45.44,"t":"2026-09-24T19:00:00Z","v":10331,"vw":45.384965},{"c":45.18,"h":45.3594,"l":45.16,"n":479,"o":45.3,"t":"2026-09-24T19:15:00Z","v":15241,"vw":45.237209},{"c":45.21,"h":45.36,"l":45.19,"n":709,"o":45.22,"t":"2026-09-24T19:30:00Z","v":24575,"vw":45.282535},{"c":45.08,"h":45.2368,"l":44.99,"n":2186,"o":45.17,"t":"2026-09-24T19:45:00Z","v":114400,"vw":45.152325},{"c":45.17,"h":45.2,"l":45.17,"n":32,"o":45.17,"t":"2026-09-24T20:00:00Z","v":83452,"vw":45.170074},{"c":45.6,"h":45.6,"l":45.5,"n":12,"o":45.5,"t":"2026-09-25T11:15:00Z","v":444,"vw":45.538393},{"c":45.45,"h":45.45,"l":45.45,"n":8,"o":45.45,"t":"2026-09-25T12:00:00Z","v":988,"vw":45.45},{"c":46,"h":46,"l":45.63,"n":27,"o":45.63,"t":"2026-09-25T12:30:00Z","v":1600,"vw":45.879091},{"c":45.32,"h":45.77,"l":44.9,"n":176,"o":45.54,"t":"2026-09-25T13:30:00Z","v":18082,"vw":45.353184},{"c":45.205,"h":45.4,"l":44.89,"n":163,"o":45.32,"t":"2026-09-25T13:45:00Z","v":6515,"vw":45.084508},{"c":45.28,"h":45.295,"l":44.91,"n":485,"o":45.205,"t":"2026-09-25T14:00:00Z","v":32683,"vw":45.091054},{"c":44.945,"h":45.26,"l":44.78,"n":390,"o":44.97,"t":"2026-09-25T14:15:00Z","v":22540,"vw":44.992772},{"c":45.12,"h":45.31,"l":44.87,"n":210,"o":44.94,"t":"2026-09-25T14:30:00Z","v":9378,"vw":45.137001},{"c":44.85,"h":45.11,"l":44.82,"n":401,"o":45,"t":"2026-09-25T14:45:00Z","v":18821,"vw":44.972782},{"c":44.875,"h":45.06,"l":44.8,"n":364,"o":44.85,"t":"2026-09-25T15:00:00Z","v":11416,"vw":44.886528},{"c":44.8,"h":45.03,"l":44.76,"n":283,"o":44.86,"t":"2026-09-25T15:15:00Z","v":10275,"vw":44.880649},{"c":44.72,"h":44.93,"l":44.7,"n":425,"o":44.92,"t":"2026-09-25T15:30:00Z","v":15345,"vw":44.806507},{"c":44.63,"h":44.71,"l":44.28,"n":570,"o":44.7,"t":"2026-09-25T15:45:00Z","v":25951,"vw":44.579565},{"c":44.69,"h":44.94,"l":44.56,"n":681,"o":44.61,"t":"2026-09-25T16:00:00Z","v":35895,"vw":44.756643},{"c":44.68,"h":44.78,"l":44.65,"n":330,"o":44.73,"t":"2026-09-25T16:15:00Z","v":10082,"vw":44.700917},{"c":44.71,"h":44.89,"l":44.42,"n":449,"o":44.755,"t":"2026-09-25T16:30:00Z","v":14306,"vw":44.711095},{"c":44.45,"h":44.74,"l":44.29,"n":267,"o":44.7,"t":"2026-09-25T16:45:00Z","v":7459,"vw":44.565756},{"c":44.68,"h":44.68,"l":44.3,"n":366,"o":44.4,"t":"2026-09-25T17:00:00Z","v":39223,"vw":44.382919},{"c":44.23,"h":44.7,"l":44.21,"n":394,"o":44.665,"t":"2026-09-25T17:15:00Z","v":22495,"vw":44.551235},{"c":44.58,"h":44.67,"l":44.175,"n":671,"o":44.26,"t":"2026-09-25T17:30:00Z","v":131993,"vw":44.281304},{"c":44.52,"h":44.65,"l":44.43,"n":255,"o":44.58,"t":"2026-09-25T17:45:00Z","v":10414,"vw":44.553433},{"c":44.52,"h":44.57,"l":44.5,"n":275,"o":44.53,"t":"2026-09-25T18:00:00Z","v":8649,"vw":44.532216},{"c":44.345,"h":44.555,"l":44.3175,"n":463,"o":44.555,"t":"2026-09-25T18:15:00Z","v":16140,"vw":44.414662},{"c":44.535,"h":44.555,"l":44.34,"n":290,"o":44.36,"t":"2026-09-25T18:30:00Z","v":10176,"vw":44.475028},{"c":44.68,"h":44.74,"l":44.55,"n":623,"o":44.555,"t":"2026-09-25T18:45:00Z","v":34807,"vw":44.639232},{"c":44.645,"h":44.795,"l":44.56,"n":967,"o":44.71,"t":"2026-09-25T19:00:00Z","v":58395,"vw":44.702138},{"c":45.03,"h":45.15,"l":44.6,"n":750,"o":44.645,"t":"2026-09-25T19:15:00Z","v":49984,"vw":44.805408},{"c":45.16,"h":45.5,"l":44.97,"n":1078,"o":45.04,"t":"2026-09-25T19:30:00Z","v":64808,"vw":45.144997},{"c":44.81,"h":45.17,"l":44.69,"n":2350,"o":45.16,"t":"2026-09-25T19:45:00Z","v":152972,"vw":44.878593},{"c":44.75,"h":44.75,"l":44.75,"n":32,"o":44.75,"t":"2026-09-25T20:00:00Z","v":102629,"vw":44.75},{"c":44.51,"h":44.51,"l":43.55,"n":27,"o":43.55,"t":"2026-09-28T08:00:00Z","v":1035,"vw":44.262922},{"c":45.1458,"h":45.1458,"l":45.1458,"n":1,"o":45.1458,"t":"2026-09-28T13:00:00Z","v":100,"vw":45.1458},{"c":44.76,"h":44.98,"l":44.19,"n":252,"o":44.38,"t":"2026-09-28T13:30:00Z","v":34509,"vw":44.702112},{"c":45.51,"h":45.6,"l":44.81,"n":276,"o":44.81,"t":"2026-09-28T13:45:00Z","v":24280,"vw":45.212203},{"c":45.16,"h":45.445,"l":45.16,"n":173,"o":45.445,"t":"2026-09-28T14:00:00Z","v":6671,"vw":45.258834},{"c":45.515,"h":45.58,"l":45.16,"n":481,"o":45.2,"t":"2026-09-28T14:15:00Z","v":27702,"vw":45.446652},{"c":45.36,"h":45.485,"l":45.17,"n":303,"o":45.485,"t":"2026-09-28T14:30:00Z","v":9862,"vw":45.29209},{"c":45.87,"h":45.88,"l":45.33,"n":338,"o":45.475,"t":"2026-09-28T14:45:00Z","v":18012,"vw":45.669151},{"c":45.62,"h":45.855,"l":45.555,"n":482,"o":45.855,"t":"2026-09-28T15:00:00Z","v":20994,"vw":45.665438},{"c":45.775,"h":45.85,"l":45.57,"n":337,"o":45.625,"t":"2026-09-28T15:15:00Z","v":12903,"vw":45.730679},{"c":45.865,"h":45.98,"l":45.635,"n":512,"o":45.81,"t":"2026-09-28T15:30:00Z","v":24489,"vw":45.781733},{"c":46.195,"h":46.2895,"l":45.83,"n":570,"o":45.865,"t":"2026-09-28T15:45:00Z","v":35001,"vw":45.954685},{"c":46.37,"h":46.5,"l":46.21,"n":673,"o":46.2275,"t":"2026-09-28T16:00:00Z","v":25794,"vw":46.332768},{"c":46.31,"h":46.625,"l":46.09,"n":1276,"o":46.44,"t":"2026-09-28T16:15:00Z","v":91926,"vw":46.310239},{"c":46.81,"h":46.87,"l":46.32,"n":902,"o":46.33,"t":"2026-09-28T16:30:00Z","v":216496,"vw":46.56555},{"c":46.66,"h":46.9,"l":46.575,"n":538,"o":46.735,"t":"2026-09-28T16:45:00Z","v":21454,"vw":46.755348},{"c":46.51,"h":46.66,"l":45.97,"n":417,"o":46.66,"t":"2026-09-28T17:00:00Z","v":14598,"vw":46.301012},{"c":46.5554,"h":46.5554,"l":46.13,"n":359,"o":46.44,"t":"2026-09-28T17:15:00Z","v":12681,"vw":46.356441},{"c":46.49,"h":46.65,"l":46.26,"n":661,"o":46.565,"t":"2026-09-28T17:30:00Z","v":62159,"vw":46.47979},{"c":46.435,"h":46.59,"l":46.36,"n":277,"o":46.54,"t":"2026-09-28T17:45:00Z","v":7491,"vw":46.489946},{"c":46.59,"h":46.6,"l":46.37,"n":387,"o":46.5,"t":"2026-09-28T18:00:00Z","v":11796,"vw":46.53874},{"c":46.495,"h":46.56,"l":46.445,"n":349,"o":46.56,"t":"2026-09-28T18:15:00Z","v":13300,"vw":46.516109},{"c":46.44,"h":46.55,"l":46.43,"n":325,"o":46.495,"t":"2026-09-28T18:30:00Z","v":12963,"vw":46.482232},{"c":46.44,"h":46.59,"l":46.4,"n":331,"o":46.5,"t":"2026-09-28T18:45:00Z","v":10496,"vw":46.512698},{"c":46.605,"h":46.76,"l":46.38,"n":826,"o":46.43,"t":"2026-09-28T19:00:00Z","v":83271,"vw":46.482188},{"c":46.57,"h":46.76,"l":46.54,"n":781,"o":46.62,"t":"2026-09-28T19:15:00Z","v":30460,"vw":46.632205},{"c":46.195,"h":46.55,"l":46.14,"n":892,"o":46.51,"t":"2026-09-28T19:30:00Z","v":48198,"vw":46.318509},{"c":46.02,"h":46.575,"l":45.88,"n":3092,"o":46.195,"t":"2026-09-28T19:45:00Z","v":233790,"vw":46.128135},{"c":46.01,"h":46.01,"l":46.01,"n":20,"o":46.01,"t":"2026-09-28T20:00:00Z","v":146603,"vw":46.01},{"c":46.25,"h":46.31,"l":46.14,"n":39,"o":46.25,"t":"2026-09-29T11:00:00Z","v":2353,"vw":46.253766},{"c":46.25,"h":46.25,"l":46.25,"n":3,"o":46.25,"t":"2026-09-29T13:15:00Z","v":200,"vw":46.25},{"c":45.86,"h":46.49,"l":45.71,"n":432,"o":46.01,"t":"2026-09-29T13:30:00Z","v":48934,"vw":46.039166},{"c":46.55,"h":46.59,"l":45.86,"n":412,"o":45.86,"t":"2026-09-29T13:45:00Z","v":16881,"vw":46.342907},{"c":46.46,"h":46.79,"l":46.14,"n":366,"o":46.65,"t":"2026-09-29T14:00:00Z","v":173397,"vw":46.461488},{"c":46.055,"h":46.51,"l":45.94,"n":478,"o":46.49,"t":"2026-09-29T14:15:00Z","v":191346,"vw":46.228219},{"c":46.4,"h":46.4,"l":46.02,"n":278,"o":46.055,"t":"2026-09-29T14:30:00Z","v":15064,"vw":46.183224},{"c":46.43,"h":46.52,"l":46.19,"n":204,"o":46.48,"t":"2026-09-29T14:45:00Z","v":9342,"vw":46.432061},{"c":46.31,"h":46.49,"l":46.22,"n":297,"o":46.32,"t":"2026-09-29T15:00:00Z","v":11515,"vw":46.363597},{"c":46.12,"h":46.32,"l":46.05,"n":459,"o":46.32,"t":"2026-09-29T15:15:00Z","v":23598,"vw":46.145449},{"c":45.57,"h":46.23,"l":45.405,"n":303,"o":46.21,"t":"2026-09-29T15:30:00Z","v":22755,"vw":45.933267},{"c":45.74,"h":45.86,"l":45.6,"n":266,"o":45.67,"t":"2026-09-29T15:45:00Z","v":10110,"vw":45.72308},{"c":46.05,"h":46.09,"l":45.7,"n":245,"o":45.7,"t":"2026-09-29T16:00:00Z","v":11992,"vw":45.904519},{"c":46.07,"h":46.07,"l":45.92,"n":254,"o":46.05,"t":"2026-09-29T16:15:00Z","v":6343,"vw":46.009063},{"c":45.83,"h":46.035,"l":45.72,"n":409,"o":46.035,"t":"2026-09-29T16:30:00Z","v":20864,"vw":45.838716},{"c":46.28,"h":46.4,"l":45.81,"n":420,"o":45.87,"t":"2026-09-29T16:45:00Z","v":67193,"vw":46.170157},{"c":46.115,"h":46.315,"l":46.04,"n":282,"o":46.205,"t":"2026-09-29T17:00:00Z","v":9645,"vw":46.156613},{"c":46.27,"h":46.3,"l":46.1,"n":315,"o":46.16,"t":"2026-09-29T17:15:00Z","v":19954,"vw":46.191504},{"c":46.405,"h":46.41,"l":46.23,"n":723,"o":46.25,"t":"2026-09-29T17:30:00Z","v":14298,"vw":46.322957},{"c":46.48,"h":46.48,"l":46.3928,"n":216,"o":46.47,"t":"2026-09-29T17:45:00Z","v":7661,"vw":46.441239},{"c":46.69,"h":46.77,"l":46.37,"n":649,"o":46.48,"t":"2026-09-29T18:00:00Z","v":66693,"vw":46.520354},{"c":46.85,"h":46.865,"l":46.64,"n":390,"o":46.705,"t":"2026-09-29T18:15:00Z","v":12746,"vw":46.773705},{"c":46.7699,"h":46.87,"l":46.71,"n":356,"o":46.87,"t":"2026-09-29T18:30:00Z","v":13643,"vw":46.781249},{"c":46.71,"h":46.85,"l":46.63,"n":290,"o":46.7,"t":"2026-09-29T18:45:00Z","v":9452,"vw":46.732408},{"c":46.64,"h":46.76,"l":46.35,"n":711,"o":46.71,"t":"2026-09-29T19:00:00Z","v":82022,"vw":46.585521},{"c":46.69,"h":46.87,"l":46.48,"n":823,"o":46.59,"t":"2026-09-29T19:15:00Z","v":46098,"vw":46.70195},{"c":46.35,"h":46.7,"l":46.33,"n":743,"o":46.585,"t":"2026-09-29T19:30:00Z","v":37738,"vw":46.536153},{"c":46.55,"h":46.67,"l":46.27,"n":2520,"o":46.33,"t":"2026-09-29T19:45:00Z","v":164115,"vw":46.540933},{"c":46.51,"h":46.51,"l":46.51,"n":17,"o":46.51,"t":"2026-09-29T20:00:00Z","v":123262,"vw":46.51},{"c":46.55,"h":46.55,"l":46.55,"n":3,"o":46.55,"t":"2026-09-30T12:00:00Z","v":238,"vw":46.55},{"c":46.6,"h":46.6,"l":46.6,"n":17,"o":46.6,"t":"2026-09-30T12:15:00Z","v":1000,"vw":46.6},{"c":46.6,"h":46.6,"l":46.6,"n":4,"o":46.6,"t":"2026-09-30T13:15:00Z","v":599,"vw":46.6},{"c":46,"h":46.98,"l":45.79,"n":249,"o":46.98,"t":"2026-09-30T13:30:00Z","v":15599,"vw":46.43328},{"c":45.75,"h":46.01,"l":45.74,"n":394,"o":46.005,"t":"2026-09-30T13:45:00Z","v":25686,"vw":45.923005},{"c":46.21,"h":46.28,"l":45.71,"n":304,"o":45.775,"t":"2026-09-30T14:00:00Z","v":14947,"vw":45.841281},{"c":45.995,"h":46.39,"l":45.74,"n":149,"o":46.245,"t":"2026-09-30T14:15:00Z","v":4705,"vw":46.091612},{"c":45.57,"h":46.015,"l":45.52,"n":296,"o":45.81,"t":"2026-09-30T14:30:00Z","v":16041,"vw":45.816356},{"c":45.855,"h":45.87,"l":45.57,"n":446,"o":45.63,"t":"2026-09-30T14:45:00Z","v":20049,"vw":45.781838},{"c":46.06,"h":46.16,"l":45.87,"n":401,"o":45.87,"t":"2026-09-30T15:00:00Z","v":11314,"vw":46.025265},{"c":46.41,"h":46.42,"l":45.835,"n":444,"o":46.14,"t":"2026-09-30T15:15:00Z","v":13698,"vw":46.072131},{"c":45.9,"h":46.48,"l":45.9,"n":421,"o":46.235,"t":"2026-09-30T15:30:00Z","v":13089,"vw":46.251421},{"c":46.13,"h":46.13,"l":45.98,"n":249,"o":46.04,"t":"2026-09-30T15:45:00Z","v":6801,"vw":46.047505},{"c":46.02,"h":46.11,"l":45.91,"n":225,"o":46.075,"t":"2026-09-30T16:00:00Z","v":6562,"vw":46.039478},{"c":45.96,"h":46.02,"l":45.93,"n":243,"o":46.01,"t":"2026-09-30T16:15:00Z","v":6912,"vw":45.973652},{"c":45.78,"h":46.04,"l":45.72,"n":325,"o":46.04,"t":"2026-09-30T16:30:00Z","v":10078,"vw":45.874501},{"c":45.78,"h":45.78,"l":45.7,"n":236,"o":45.74,"t":"2026-09-30T16:45:00Z","v":7450,"vw":45.731339},{"c":45.705,"h":45.79,"l":45.61,"n":284,"o":45.77,"t":"2026-09-30T17:00:00Z","v":12519,"vw":45.713863},{"c":45.575,"h":45.745,"l":45.47,"n":456,"o":45.705,"t":"2026-09-30T17:15:00Z","v":27437,"vw":45.656234},{"c":45.75,"h":45.76,"l":45.51,"n":227,"o":45.51,"t":"2026-09-30T17:30:00Z","v":7736,"vw":45.643188},{"c":45.91,"h":45.915,"l":45.64,"n":285,"o":45.69,"t":"2026-09-30T17:45:00Z","v":9179,"vw":45.725434},{"c":46.095,"h":46.11,"l":45.855,"n":278,"o":45.88,"t":"2026-09-30T18:00:00Z","v":13408,"vw":45.98954},{"c":45.97,"h":46.035,"l":45.93,"n":230,"o":46.03,"t":"2026-09-30T18:15:00Z","v":7908,"vw":45.98521},{"c":46,"h":46.03,"l":45.84,"n":389,"o":45.98,"t":"2026-09-30T18:30:00Z","v":19199,"vw":45.949938},{"c":45.87,"h":46,"l":45.85,"n":320,"o":46,"t":"2026-09-30T18:45:00Z","v":10033,"vw":45.899686},{"c":46.025,"h":46.025,"l":45.84,"n":412,"o":45.86,"t":"2026-09-30T19:00:00Z","v":16366,"vw":45.914874},{"c":46.09,"h":46.1,"l":45.985,"n":502,"o":45.985,"t":"2026-09-30T19:15:00Z","v":16860,"vw":46.0385},{"c":46.16,"h":46.17,"l":46.075,"n":641,"o":46.09,"t":"2026-09-30T19:30:00Z","v":22812,"vw":46.123235},{"c":45.8,"h":46.25,"l":45.8,"n":2192,"o":46.16,"t":"2026-09-30T19:45:00Z","v":120270,"vw":45.971176},{"c":45.84,"h":45.84,"l":45.84,"n":37,"o":45.84,"t":"2026-09-30T20:00:00Z","v":318539,"vw":45.84},{"c":46.66,"h":46.66,"l":46.06,"n":9,"o":46.06,"t":"2026-10-01T10:15:00Z","v":468,"vw":46.495165},{"c":46.71,"h":46.71,"l":46.71,"n":2,"o":46.71,"t":"2026-10-01T11:45:00Z","v":300,"vw":46.71},{"c":46.65,"h":46.65,"l":46.31,"n":3,"o":46.31,"t":"2026-10-01T12:45:00Z","v":201,"vw":46.48},{"c":45.825,"h":46.6999,"l":45.7,"n":239,"o":46.29,"t":"2026-10-01T13:30:00Z","v":34187,"vw":46.102938},{"c":46.135,"h":46.69,"l":45.86,"n":155,"o":46.05,"t":"2026-10-01T13:45:00Z","v":11774,"vw":46.068649},{"c":46.225,"h":46.38,"l":45.705,"n":376,"o":46.05,"t":"2026-10-01T14:00:00Z","v":25026,"vw":46.127079},{"c":46,"h":46.3,"l":45.95,"n":427,"o":46.25,"t":"2026-10-01T14:15:00Z","v":24019,"vw":46.067303},{"c":45.89,"h":46,"l":45.87,"n":352,"o":46,"t":"2026-10-01T14:30:00Z","v":22291,"vw":45.947764},{"c":46.3,"h":46.46,"l":45.96,"n":495,"o":45.96,"t":"2026-10-01T14:45:00Z","v":48128,"vw":46.223056},{"c":46.4,"h":46.45,"l":46.24,"n":295,"o":46.415,"t":"2026-10-01T15:00:00Z","v":25304,"vw":46.381463},{"c":46.46,"h":46.8,"l":46.32,"n":396,"o":46.415,"t":"2026-10-01T15:15:00Z","v":19815,"vw":46.553485},{"c":46.805,"h":47.02,"l":46.38,"n":325,"o":46.445,"t":"2026-10-01T15:30:00Z","v":17866,"vw":46.562796},{"c":46.82,"h":46.86,"l":46.56,"n":390,"o":46.775,"t":"2026-10-01T15:45:00Z","v":21362,"vw":46.727856},{"c":46.86,"h":46.96,"l":46.79,"n":505,"o":46.865,"t":"2026-10-01T16:00:00Z","v":22374,"vw":46.867446},{"c":47.12,"h":47.12,"l":46.855,"n":314,"o":46.88,"t":"2026-10-01T16:15:00Z","v":10082,"vw":46.969011},{"c":47.16,"h":47.225,"l":47,"n":484,"o":47.12,"t":"2026-10-01T16:30:00Z","v":33042,"vw":47.081502},{"c":46.97,"h":47.15,"l":46.9193,"n":393,"o":47.145,"t":"2026-10-01T16:45:00Z","v":14964,"vw":47.050766},{"c":46.69,"h":46.92,"l":46.62,"n":522,"o":46.89,"t":"2026-10-01T17:00:00Z","v":27495,"vw":46.724687},{"c":46.83,"h":46.85,"l":46.57,"n":457,"o":46.65,"t":"2026-10-01T17:15:00Z","v":15376,"vw":46.662211},{"c":46.73,"h":46.93,"l":46.63,"n":335,"o":46.89,"t":"2026-10-01T17:30:00Z","v":12853,"vw":46.777783},{"c":46.655,"h":46.76,"l":46.56,"n":518,"o":46.745,"t":"2026-10-01T17:45:00Z","v":17085,"vw":46.655114},{"c":46.48,"h":46.66,"l":46.39,"n":414,"o":46.66,"t":"2026-10-01T18:00:00Z","v":15680,"vw":46.566336},{"c":46.67,"h":46.67,"l":46.41,"n":214,"o":46.485,"t":"2026-10-01T18:15:00Z","v":4281,"vw":46.564197},{"c":46.54,"h":46.71,"l":46.5,"n":277,"o":46.71,"t":"2026-10-01T18:30:00Z","v":9687,"vw":46.595398},{"c":46.48,"h":46.59,"l":46.415,"n":514,"o":46.58,"t":"2026-10-01T18:45:00Z","v":17613,"vw":46.53046},{"c":46.4,"h":46.54,"l":46.4,"n":361,"o":46.54,"t":"2026-10-01T19:00:00Z","v":11978,"vw":46.460827},{"c":46.55,"h":46.625,"l":46.44,"n":563,"o":46.44,"t":"2026-10-01T19:15:00Z","v":24295,"vw":46.514784},{"c":46.535,"h":46.87,"l":46.49,"n":1064,"o":46.59,"t":"2026-10-01T19:30:00Z","v":50997,"vw":46.667547},{"c":46.21,"h":46.54,"l":46.06,"n":2489,"o":46.535,"t":"2026-10-01T19:45:00Z","v":191858,"vw":46.2238},{"c":46.21,"h":46.21,"l":46.21,"n":24,"o":46.21,"t":"2026-10-01T20:00:00Z","v":161171,"vw":46.21},{"c":46.21,"h":46.21,"l":46.21,"n":1,"o":46.21,"t":"2026-10-01T20:15:00Z","v":36325,"vw":46.21},{"c":46.67,"h":46.67,"l":46.67,"n":3,"o":46.67,"t":"2026-10-02T08:00:00Z","v":275,"vw":46.67},{"c":47.21,"h":47.21,"l":47.21,"n":17,"o":47.21,"t":"2026-10-02T13:00:00Z","v":510,"vw":47.21},{"c":46.655,"h":47.38,"l":46.605,"n":195,"o":47.38,"t":"2026-10-02T13:30:00Z","v":11809,"vw":47.197218},{"c":46.94,"h":47.06,"l":46.645,"n":260,"o":46.66,"t":"2026-10-02T13:45:00Z","v":18645,"vw":46.842907},{"c":47.4,"h":47.43,"l":46.84,"n":337,"o":46.94,"t":"2026-10-02T14:00:00Z","v":20536,"vw":47.195068},{"c":47.335,"h":47.43,"l":47.29,"n":165,"o":47.4,"t":"2026-10-02T14:15:00Z","v":5043,"vw":47.348379},{"c":47.4,"h":47.43,"l":47.2,"n":262,"o":47.335,"t":"2026-10-02T14:30:00Z","v":15786,"vw":47.229538},{"c":47.33,"h":47.4,"l":47.155,"n":704,"o":47.22,"t":"2026-10-02T14:45:00Z","v":39810,"vw":47.219161},{"c":46.52,"h":47.33,"l":46.41,"n":524,"o":47.33,"t":"2026-10-02T15:00:00Z","v":21289,"vw":46.771694},{"c":46.57,"h":46.69,"l":46.495,"n":228,"o":46.55,"t":"2026-10-02T15:15:00Z","v":7007,"vw":46.584274},{"c":46.555,"h":46.68,"l":46.41,"n":229,"o":46.68,"t":"2026-10-02T15:30:00Z","v":8106,"vw":46.546184},{"c":46.675,"h":46.79,"l":46.64,"n":241,"o":46.64,"t":"2026-10-02T15:45:00Z","v":8698,"vw":46.711765},{"c":46.61,"h":46.82,"l":46.61,"n":334,"o":46.72,"t":"2026-10-02T16:00:00Z","v":12088,"vw":46.739144},{"c":46.56,"h":46.76,"l":46.51,"n":323,"o":46.59,"t":"2026-10-02T16:15:00Z","v":11497,"vw":46.663717},{"c":46.59,"h":46.71,"l":46.49,"n":325,"o":46.54,"t":"2026-10-02T16:30:00Z","v":17697,"vw":46.607699},{"c":46.63,"h":46.63,"l":46.38,"n":323,"o":46.61,"t":"2026-10-02T16:45:00Z","v":17444,"vw":46.513212},{"c":46.65,"h":46.845,"l":46.52,"n":558,"o":46.6,"t":"2026-10-02T17:00:00Z","v":35523,"vw":46.690437},{"c":46.65,"h":46.73,"l":46.53,"n":476,"o":46.71,"t":"2026-10-02T17:15:00Z","v":34048,"vw":46.632338},{"c":46.475,"h":46.65,"l":46.43,"n":274,"o":46.56,"t":"2026-10-02T17:30:00Z","v":12660,"vw":46.505533},{"c":46.54,"h":46.62,"l":46.41,"n":422,"o":46.475,"t":"2026-10-02T17:45:00Z","v":14528,"vw":46.501327},{"c":46.105,"h":46.61,"l":46.105,"n":304,"o":46.55,"t":"2026-10-02T18:00:00Z","v":12776,"vw":46.304168},{"c":46.315,"h":46.32,"l":46.105,"n":398,"o":46.105,"t":"2026-10-02T18:15:00Z","v":14868,"vw":46.163831},{"c":46.225,"h":46.325,"l":46.16,"n":243,"o":46.19,"t":"2026-10-02T18:30:00Z","v":7047,"vw":46.20329},{"c":46.1,"h":46.26,"l":46.05,"n":335,"o":46.225,"t":"2026-10-02T18:45:00Z","v":18335,"vw":46.13746},{"c":46.045,"h":46.2,"l":46.0142,"n":333,"o":46.11,"t":"2026-10-02T19:00:00Z","v":12218,"vw":46.112725},{"c":46.295,"h":46.295,"l":45.92,"n":628,"o":45.96,"t":"2026-10-02T19:15:00Z","v":30185,"vw":46.126481},{"c":46.415,"h":46.47,"l":46.22,"n":783,"o":46.295,"t":"2026-10-02T19:30:00Z","v":30097,"vw":46.352513},{"c":46.92,"h":47.07,"l":46.45,"n":2244,"o":46.45,"t":"2026-10-02T19:45:00Z","v":129203,"vw":46.861546},{"c":46.97,"h":46.97,"l":46.97,"n":24,"o":46.97,"t":"2026-10-02T20:00:00Z","v":531316,"vw":46.97},{"c":46.95,"h":46.95,"l":46.85,"n":11,"o":46.85,"t":"2026-10-05T11:15:00Z","v":508,"vw":46.87},{"c":47.02,"h":47.02,"l":46.91,"n":12,"o":46.91,"t":"2026-10-05T12:45:00Z","v":608,"vw":46.933864},{"c":46.64,"h":46.94,"l":46.41,"n":72,"o":46.94,"t":"2026-10-05T13:30:00Z","v":5574,"vw":46.799323},{"c":45.89,"h":46.64,"l":45.89,"n":295,"o":46.64,"t":"2026-10-05T13:45:00Z","v":67476,"vw":46.467156},{"c":45.82,"h":46.3444,"l":45.76,"n":334,"o":45.85,"t":"2026-10-05T14:00:00Z","v":36699,"vw":46.10182},{"c":45.475,"h":45.96,"l":45.2301,"n":348,"o":45.96,"t":"2026-10-05T14:15:00Z","v":11719,"vw":45.498353},{"c":45.385,"h":45.49,"l":45.32,"n":175,"o":45.38,"t":"2026-10-05T14:30:00Z","v":9050,"vw":45.374217},{"c":45.49,"h":45.63,"l":45.37,"n":187,"o":45.3959,"t":"2026-10-05T14:45:00Z","v":5285,"vw":45.480239},{"c":45.525,"h":45.55,"l":45.4,"n":315,"o":45.48,"t":"2026-10-05T15:00:00Z","v":10219,"vw":45.471516},{"c":45.595,"h":45.635,"l":45.46,"n":276,"o":45.54,"t":"2026-10-05T15:15:00Z","v":7005,"vw":45.536466},{"c":45.72,"h":45.8,"l":45.54,"n":227,"o":45.65,"t":"2026-10-05T15:30:00Z","v":5397,"vw":45.651263},{"c":45.6,"h":45.83,"l":45.58,"n":391,"o":45.7153,"t":"2026-10-05T15:45:00Z","v":11980,"vw":45.679862},{"c":45.715,"h":45.76,"l":45.62,"n":127,"o":45.62,"t":"2026-10-05T16:00:00Z","v":2662,"vw":45.694444},{"c":45.95,"h":45.95,"l":45.63,"n":277,"o":45.815,"t":"2026-10-05T16:15:00Z","v":8989,"vw":45.775878},{"c":46.175,"h":46.18,"l":45.92,"n":268,"o":45.945,"t":"2026-10-05T16:30:00Z","v":16943,"vw":46.075342},{"c":46.315,"h":46.44,"l":46.05,"n":372,"o":46.175,"t":"2026-10-05T16:45:00Z","v":11834,"vw":46.274632},{"c":46.195,"h":46.38,"l":46.13,"n":267,"o":46.32,"t":"2026-10-05T17:00:00Z","v":6923,"vw":46.220599},{"c":46.38,"h":46.38,"l":46.16,"n":296,"o":46.2301,"t":"2026-10-05T17:15:00Z","v":8322,"vw":46.24503},{"c":46.12,"h":46.43,"l":46.12,"n":389,"o":46.43,"t":"2026-10-05T17:30:00Z","v":10358,"vw":46.254413},{"c":46.14,"h":46.34,"l":46.06,"n":473,"o":46.125,"t":"2026-10-05T17:45:00Z","v":37398,"vw":46.151902},{"c":46.055,"h":46.15,"l":45.96,"n":734,"o":46.145,"t":"2026-10-05T18:00:00Z","v":58949,"vw":46.030931},{"c":45.83,"h":46.08,"l":45.8,"n":424,"o":45.99,"t":"2026-10-05T18:15:00Z","v":21122,"vw":45.903466},{"c":45.745,"h":45.955,"l":45.51,"n":502,"o":45.955,"t":"2026-10-05T18:30:00Z","v":18735,"vw":45.807681},{"c":45.61,"h":45.845,"l":45.61,"n":403,"o":45.845,"t":"2026-10-05T18:45:00Z","v":12644,"vw":45.66948},{"c":45.68,"h":45.8,"l":45.28,"n":728,"o":45.68,"t":"2026-10-05T19:00:00Z","v":46953,"vw":45.552498},{"c":45.635,"h":45.72,"l":45.59,"n":530,"o":45.66,"t":"2026-10-05T19:15:00Z","v":15893,"vw":45.634656},{"c":45.52,"h":45.6425,"l":45.31,"n":914,"o":45.6,"t":"2026-10-05T19:30:00Z","v":35825,"vw":45.481969},{"c":45.53,"h":45.84,"l":45.37,"n":3158,"o":45.51,"t":"2026-10-05T19:45:00Z","v":167326,"vw":45.515086},{"c":45.47,"h":45.47,"l":45.47,"n":29,"o":45.47,"t":"2026-10-05T20:00:00Z","v":132043,"vw":45.47},{"c":45.2,"h":45.42,"l":45.2,"n":7,"o":45.42,"t":"2026-10-05T20:15:00Z","v":1068,"vw":45.233471},{"c":45.61,"h":45.61,"l":45.25,"n":54,"o":45.25,"t":"2026-10-06T11:00:00Z","v":2238,"vw":45.361075},{"c":45.5,"h":45.5,"l":45.49,"n":7,"o":45.49,"t":"2026-10-06T12:15:00Z","v":310,"vw":45.495},{"c":44.655,"h":45.605,"l":44.31,"n":243,"o":45.44,"t":"2026-10-06T13:30:00Z","v":32717,"vw":45.353811},{"c":43.66,"h":44.655,"l":43.2,"n":474,"o":44.655,"t":"2026-10-06T13:45:00Z","v":33872,"vw":44.122167},{"c":42.48,"h":44.36,"l":42.37,"n":1129,"o":43.88,"t":"2026-10-06T14:00:00Z","v":120349,"vw":43.026314},{"c":41.915,"h":42.62,"l":41.41,"n":872,"o":42.44,"t":"2026-10-06T14:15:00Z","v":92931,"vw":41.906563},{"c":41.495,"h":42.09,"l":41.22,"n":843,"o":41.88,"t":"2026-10-06T14:30:00Z","v":95929,"vw":41.578397},{"c":42.35,"h":42.37,"l":41.39,"n":844,"o":41.495,"t":"2026-10-06T14:45:00Z","v":104730,"vw":41.709582},{"c":43.42,"h":43.48,"l":42.08,"n":797,"o":42.28,"t":"2026-10-06T15:00:00Z","v":63692,"vw":42.454171},{"c":43.45,"h":43.48,"l":43.11,"n":466,"o":43.38,"t":"2026-10-06T15:15:00Z","v":18787,"vw":43.305761},{"c":43.37,"h":43.57,"l":43.19,"n":515,"o":43.45,"t":"2026-10-06T15:30:00Z","v":38675,"vw":43.433294},{"c":43.04,"h":43.36,"l":42.86,"n":617,"o":43.36,"t":"2026-10-06T15:45:00Z","v":23473,"vw":43.244605},{"c":42.97,"h":43.08,"l":42.83,"n":297,"o":43.035,"t":"2026-10-06T16:00:00Z","v":8570,"vw":42.969064},{"c":42.65,"h":42.97,"l":42.6,"n":366,"o":42.97,"t":"2026-10-06T16:15:00Z","v":12363,"vw":42.749048},{"c":42.08,"h":42.62,"l":42.025,"n":426,"o":42.62,"t":"2026-10-06T16:30:00Z","v":63828,"vw":42.476999},{"c":41.87,"h":42.24,"l":41.86,"n":288,"o":42.085,"t":"2026-10-06T16:45:00Z","v":96059,"vw":42.008373},{"c":41.94,"h":42.03,"l":41.845,"n":483,"o":41.87,"t":"2026-10-06T17:00:00Z","v":25269,"vw":41.898844},{"c":41.7,"h":41.89,"l":41.61,"n":443,"o":41.875,"t":"2026-10-06T17:15:00Z","v":49462,"vw":41.682015},{"c":42.02,"h":42.03,"l":41.69,"n":312,"o":41.69,"t":"2026-10-06T17:30:00Z","v":10473,"vw":41.88729},{"c":41.82,"h":42.16,"l":41.67,"n":501,"o":41.91,"t":"2026-10-06T17:45:00Z","v":26992,"vw":41.900046},{"c":41.85,"h":41.91,"l":41.8,"n":284,"o":41.85,"t":"2026-10-06T18:00:00Z","v":9426,"vw":41.853809},{"c":41.92,"h":42.03,"l":41.84,"n":406,"o":41.855,"t":"2026-10-06T18:15:00Z","v":13160,"vw":41.915193},{"c":42.29,"h":42.37,"l":41.91,"n":686,"o":41.99,"t":"2026-10-06T18:30:00Z","v":85472,"vw":42.030813},{"c":42.7,"h":42.905,"l":42.25,"n":836,"o":42.33,"t":"2026-10-06T18:45:00Z","v":43617,"vw":42.55034},{"c":42.25,"h":42.79,"l":42.125,"n":874,"o":42.79,"t":"2026-10-06T19:00:00Z","v":43212,"vw":42.486069},{"c":42.245,"h":42.25,"l":41.92,"n":856,"o":42.25,"t":"2026-10-06T19:15:00Z","v":35585,"vw":42.191961},{"c":42.04,"h":42.27,"l":41.9801,"n":1077,"o":42.245,"t":"2026-10-06T19:30:00Z","v":104417,"vw":42.133389},{"c":42.38,"h":42.63,"l":41.94,"n":3828,"o":42.04,"t":"2026-10-06T19:45:00Z","v":325650,"vw":42.311903},{"c":42.39,"h":42.39,"l":42.39,"n":30,"o":42.39,"t":"2026-10-06T20:00:00Z","v":740599,"vw":42.39},{"c":42.6,"h":42.6,"l":42.6,"n":4,"o":42.6,"t":"2026-10-07T11:15:00Z","v":103,"vw":42.6},{"c":42.3,"h":42.4,"l":42.3,"n":21,"o":42.4,"t":"2026-10-07T13:00:00Z","v":1407,"vw":42.361162},{"c":42.02,"h":42.41,"l":41.95,"n":24,"o":42.2,"t":"2026-10-07T13:15:00Z","v":1924,"vw":42.032975},{"c":41.4,"h":41.76,"l":41.205,"n":280,"o":41.62,"t":"2026-10-07T13:30:00Z","v":14851,"vw":41.479237},{"c":41.67,"h":41.76,"l":41.22,"n":296,"o":41.4,"t":"2026-10-07T13:45:00Z","v":19419,"vw":41.445692},{"c":41.84,"h":42.01,"l":41.57,"n":353,"o":41.665,"t":"2026-10-07T14:00:00Z","v":13144,"vw":41.831896},{"c":41.59,"h":41.65,"l":41.31,"n":600,"o":41.64,"t":"2026-10-07T14:15:00Z","v":38479,"vw":41.551611},{"c":42.03,"h":42.03,"l":41.58,"n":375,"o":41.59,"t":"2026-10-07T14:30:00Z","v":10667,"vw":41.762893},{"c":41.95,"h":42.38,"l":41.9,"n":575,"o":42.06,"t":"2026-10-07T14:45:00Z","v":24915,"vw":42.162091},{"c":41.99,"h":42.02,"l":41.71,"n":500,"o":41.95,"t":"2026-10-07T15:00:00Z","v":14770,"vw":41.898014},{"c":41.835,"h":42.06,"l":41.825,"n":499,"o":41.975,"t":"2026-10-07T15:15:00Z","v":11392,"vw":41.94905},{"c":41.66,"h":42.06,"l":41.66,"n":591,"o":41.92,"t":"2026-10-07T15:30:00Z","v":16384,"vw":41.878752},{"c":42,"h":42.03,"l":41.74,"n":524,"o":41.76,"t":"2026-10-07T15:45:00Z","v":20762,"vw":41.880954},{"c":41.7,"h":42.02,"l":41.6175,"n":511,"o":42,"t":"2026-10-07T16:00:00Z","v":18962,"vw":41.78868},{"c":41.8,"h":41.86,"l":41.63,"n":369,"o":41.69,"t":"2026-10-07T16:15:00Z","v":9648,"vw":41.725788},{"c":41.78,"h":41.83,"l":41.72,"n":536,"o":41.8,"t":"2026-10-07T16:30:00Z","v":15472,"vw":41.783487},{"c":41.78,"h":41.89,"l":41.72,"n":381,"o":41.72,"t":"2026-10-07T16:45:00Z","v":10801,"vw":41.821505},{"c":41.71,"h":41.89,"l":41.7,"n":803,"o":41.72,"t":"2026-10-07T17:00:00Z","v":37121,"vw":41.765805},{"c":41.57,"h":41.7,"l":41.41,"n":552,"o":41.62,"t":"2026-10-07T17:15:00Z","v":21142,"vw":41.520763},{"c":41.625,"h":41.72,"l":41.51,"n":459,"o":41.51,"t":"2026-10-07T17:30:00Z","v":16062,"vw":41.60744},{"c":41.58,"h":41.7,"l":41.5024,"n":596,"o":41.6,"t":"2026-10-07T17:45:00Z","v":93115,"vw":41.582625},{"c":41.555,"h":41.72,"l":41.45,"n":503,"o":41.67,"t":"2026-10-07T18:00:00Z","v":26257,"vw":41.536783},{"c":41.64,"h":41.64,"l":41.55,"n":430,"o":41.55,"t":"2026-10-07T18:15:00Z","v":13596,"vw":41.603408},{"c":41.54,"h":41.75,"l":41.48,"n":713,"o":41.67,"t":"2026-10-07T18:30:00Z","v":21147,"vw":41.671273},{"c":41.48,"h":41.56,"l":41.48,"n":796,"o":41.56,"t":"2026-10-07T18:45:00Z","v":43817,"vw":41.506728},{"c":41.07,"h":41.56,"l":41.04,"n":1252,"o":41.48,"t":"2026-10-07T19:00:00Z","v":73007,"vw":41.325025},{"c":41.145,"h":41.33,"l":41.05,"n":1071,"o":41.085,"t":"2026-10-07T19:15:00Z","v":48105,"vw":41.137577},{"c":41.29,"h":41.54,"l":41.145,"n":1369,"o":41.145,"t":"2026-10-07T19:30:00Z","v":64107,"vw":41.339341},{"c":41.35,"h":41.57,"l":41.24,"n":3201,"o":41.345,"t":"2026-10-07T19:45:00Z","v":180757,"vw":41.37137},{"c":41.36,"h":41.36,"l":41.36,"n":22,"o":41.36,"t":"2026-10-07T20:00:00Z","v":557426,"vw":41.36},{"c":41.2,"h":41.37,"l":41.2,"n":21,"o":41.35,"t":"2026-10-08T12:15:00Z","v":1312,"vw":41.305805},{"c":40.205,"h":40.9,"l":40,"n":308,"o":40.9,"t":"2026-10-08T13:30:00Z","v":17019,"vw":40.430361},{"c":40.445,"h":40.57,"l":40.04,"n":388,"o":40.2,"t":"2026-10-08T13:45:00Z","v":19973,"vw":40.375499},{"c":40.61,"h":40.7,"l":40.2,"n":747,"o":40.37,"t":"2026-10-08T14:00:00Z","v":102969,"vw":40.506346},{"c":40.365,"h":40.695,"l":40.185,"n":634,"o":40.695,"t":"2026-10-08T14:15:00Z","v":42462,"vw":40.471286},{"c":40.3,"h":40.55,"l":40,"n":878,"o":40.36,"t":"2026-10-08T14:30:00Z","v":55375,"vw":40.19926},{"c":40.4,"h":40.63,"l":40.16,"n":606,"o":40.165,"t":"2026-10-08T14:45:00Z","v":36005,"vw":40.400146},{"c":40.085,"h":40.48,"l":39.99,"n":707,"o":40.45,"t":"2026-10-08T15:00:00Z","v":32008,"vw":40.31428},{"c":39.81,"h":40.5,"l":39.78,"n":1172,"o":40.085,"t":"2026-10-08T15:15:00Z","v":66947,"vw":40.147755},{"c":39.67,"h":39.85,"l":39.5,"n":1028,"o":39.78,"t":"2026-10-08T15:30:00Z","v":63256,"vw":39.642039},{"c":39.53,"h":39.74,"l":39.42,"n":677,"o":39.71,"t":"2026-10-08T15:45:00Z","v":28621,"vw":39.578119},{"c":39.47,"h":39.67,"l":39.4,"n":716,"o":39.53,"t":"2026-10-08T16:00:00Z","v":28729,"vw":39.516471},{"c":39.4,"h":39.61,"l":39.26,"n":942,"o":39.43,"t":"2026-10-08T16:15:00Z","v":48981,"vw":39.453409},{"c":39.36,"h":39.5,"l":39.25,"n":815,"o":39.37,"t":"2026-10-08T16:30:00Z","v":36948,"vw":39.398561},{"c":39.74,"h":39.905,"l":39.34,"n":1182,"o":39.41,"t":"2026-10-08T16:45:00Z","v":64487,"vw":39.584315},{"c":39.79,"h":40,"l":39.75,"n":867,"o":39.86,"t":"2026-10-08T17:00:00Z","v":53606,"vw":39.907059},{"c":39.99,"h":40.14,"l":39.7,"n":737,"o":39.77,"t":"2026-10-08T17:15:00Z","v":46065,"vw":39.888907},{"c":40.01,"h":40.45,"l":39.95,"n":1028,"o":40.03,"t":"2026-10-08T17:30:00Z","v":105018,"vw":40.199219},{"c":40.2,"h":40.235,"l":39.75,"n":714,"o":40.01,"t":"2026-10-08T17:45:00Z","v":107400,"vw":39.915246},{"c":40.5275,"h":40.5275,"l":40.03,"n":489,"o":40.17,"t":"2026-10-08T18:00:00Z","v":40422,"vw":40.220423},{"c":40.47,"h":40.52,"l":40.34,"n":309,"o":40.5,"t":"2026-10-08T18:15:00Z","v":13567,"vw":40.449324},{"c":40.64,"h":40.67,"l":40.505,"n":349,"o":40.52,"t":"2026-10-08T18:30:00Z","v":15448,"vw":40.577581},{"c":40.615,"h":40.66,"l":40.57,"n":440,"o":40.64,"t":"2026-10-08T18:45:00Z","v":20911,"vw":40.598992},{"c":40.625,"h":40.635,"l":40.38,"n":883,"o":40.615,"t":"2026-10-08T19:00:00Z","v":87783,"vw":40.462999},{"c":40.8,"h":40.88,"l":40.51,"n":451,"o":40.575,"t":"2026-10-08T19:15:00Z","v":22750,"vw":40.673049},{"c":40.75,"h":40.79,"l":40.64,"n":859,"o":40.79,"t":"2026-10-08T19:30:00Z","v":49898,"vw":40.717138},{"c":40.6,"h":40.75,"l":40.42,"n":2410,"o":40.75,"t":"2026-10-08T19:45:00Z","v":145355,"vw":40.582517},{"c":40.63,"h":40.63,"l":40.63,"n":26,"o":40.63,"t":"2026-10-08T20:00:00Z","v":288673,"vw":40.63},{"c":40.63,"h":40.63,"l":40.63,"n":1,"o":40.63,"t":"2026-10-08T20:45:00Z","v":100,"vw":40.63},{"c":40.94,"h":41.13,"l":40.56,"n":96,"o":41,"t":"2026-10-09T08:15:00Z","v":4553,"vw":40.914491},{"c":40.8,"h":40.83,"l":40.8,"n":4,"o":40.83,"t":"2026-10-09T08:30:00Z","v":1615,"vw":40.811531},{"c":40.6,"h":40.6,"l":40.6,"n":24,"o":40.6,"t":"2026-10-09T12:30:00Z","v":650,"vw":40.6},{"c":40.525,"h":41.24,"l":40.29,"n":94,"o":40.97,"t":"2026-10-09T13:30:00Z","v":11496,"vw":40.895522},{"c":41.6,"h":41.645,"l":40.525,"n":514,"o":40.525,"t":"2026-10-09T13:45:00Z","v":33080,"vw":41.067185},{"c":41.81,"h":42.06,"l":41.645,"n":646,"o":41.645,"t":"2026-10-09T14:00:00Z","v":84421,"vw":41.893062},{"c":41.69,"h":41.86,"l":41.48,"n":717,"o":41.8,"t":"2026-10-09T14:15:00Z","v":89074,"vw":41.73651},{"c":41.35,"h":41.79,"l":41.33,"n":618,"o":41.61,"t":"2026-10-09T14:30:00Z","v":60593,"vw":41.707712},{"c":41.46,"h":41.46,"l":41.02,"n":195,"o":41.235,"t":"2026-10-09T14:45:00Z","v":9459,"vw":41.212116},{"c":41.37,"h":41.45,"l":41.36,"n":166,"o":41.4,"t":"2026-10-09T15:00:00Z","v":5752,"vw":41.393548},{"c":41.38,"h":41.45,"l":41.33,"n":298,"o":41.38,"t":"2026-10-09T15:15:00Z","v":13096,"vw":41.409514},{"c":41.53,"h":41.55,"l":41.39,"n":109,"o":41.39,"t":"2026-10-09T15:30:00Z","v":3793,"vw":41.50625},{"c":41.62,"h":41.62,"l":41.42,"n":105,"o":41.56,"t":"2026-10-09T15:45:00Z","v":2736,"vw":41.528442},{"c":41.505,"h":41.65,"l":41.46,"n":149,"o":41.615,"t":"2026-10-09T16:00:00Z","v":7702,"vw":41.58944},{"c":41.44,"h":41.53,"l":41.165,"n":331,"o":41.53,"t":"2026-10-09T16:15:00Z","v":38895,"vw":41.322553},{"c":41.44,"h":41.53,"l":41.39,"n":165,"o":41.435,"t":"2026-10-09T16:30:00Z","v":8783,"vw":41.446454},{"c":41.49,"h":41.65,"l":41.45,"n":151,"o":41.45,"t":"2026-10-09T16:45:00Z","v":40274,"vw":41.548126},{"c":41.615,"h":41.615,"l":41.28,"n":263,"o":41.54,"t":"2026-10-09T17:00:00Z","v":13942,"vw":41.4138},{"c":41.395,"h":41.5625,"l":41.395,"n":115,"o":41.5,"t":"2026-10-09T17:15:00Z","v":4171,"vw":41.503697},{"c":41.5,"h":41.6,"l":41.385,"n":133,"o":41.39,"t":"2026-10-09T17:30:00Z","v":8434,"vw":41.486827},{"c":41.53,"h":41.55,"l":41.475,"n":101,"o":41.55,"t":"2026-10-09T17:45:00Z","v":3529,"vw":41.521071},{"c":41.4,"h":41.5395,"l":41.38,"n":181,"o":41.485,"t":"2026-10-09T18:00:00Z","v":7905,"vw":41.465775},{"c":41.23,"h":41.5,"l":41.23,"n":280,"o":41.47,"t":"2026-10-09T18:15:00Z","v":16472,"vw":41.360567},{"c":41.365,"h":41.38,"l":41.32,"n":49,"o":41.32,"t":"2026-10-09T18:30:00Z","v":1915,"vw":41.34237},{"c":41.22,"h":41.53,"l":41.18,"n":407,"o":41.41,"t":"2026-10-09T18:45:00Z","v":58318,"vw":41.449897},{"c":41.28,"h":41.33,"l":41.19,"n":159,"o":41.19,"t":"2026-10-09T19:00:00Z","v":7577,"vw":41.219734},{"c":41.3,"h":41.34,"l":41.21,"n":261,"o":41.32,"t":"2026-10-09T19:15:00Z","v":8931,"vw":41.276312},{"c":41.33,"h":41.33,"l":41.15,"n":334,"o":41.3,"t":"2026-10-09T19:30:00Z","v":11478,"vw":41.273135},{"c":41.02,"h":41.32,"l":40.94,"n":2139,"o":41.28,"t":"2026-10-09T19:45:00Z","v":153012,"vw":41.14378},{"c":40.98,"h":40.98,"l":40.98,"n":25,"o":40.98,"t":"2026-10-09T20:00:00Z","v":270988,"vw":40.98},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-12T08:00:00Z","v":302,"vw":40.99},{"c":41.1,"h":41.31,"l":40.98,"n":12,"o":40.98,"t":"2026-10-12T11:00:00Z","v":660,"vw":41.103815},{"c":41.115,"h":41.41,"l":40.67,"n":155,"o":40.67,"t":"2026-10-12T13:30:00Z","v":19504,"vw":40.970251},{"c":41.125,"h":41.155,"l":40.9,"n":246,"o":41.1,"t":"2026-10-12T13:45:00Z","v":23452,"vw":41.017609},{"c":40.975,"h":41.095,"l":40.76,"n":323,"o":41.095,"t":"2026-10-12T14:00:00Z","v":21434,"vw":40.947718},{"c":40.77,"h":40.86,"l":40.66,"n":247,"o":40.86,"t":"2026-10-12T14:15:00Z","v":15382,"vw":40.718287},{"c":40.745,"h":40.825,"l":40.66,"n":346,"o":40.77,"t":"2026-10-12T14:30:00Z","v":17397,"vw":40.71104},{"c":40.96,"h":41.005,"l":40.69,"n":290,"o":40.745,"t":"2026-10-12T14:45:00Z","v":14987,"vw":40.903933},{"c":41.15,"h":41.15,"l":40.85,"n":214,"o":40.92,"t":"2026-10-12T15:00:00Z","v":8944,"vw":40.979074},{"c":41.12,"h":41.23,"l":41.11,"n":163,"o":41.14,"t":"2026-10-12T15:15:00Z","v":7209,"vw":41.165315},{"c":41.055,"h":41.16,"l":41.01,"n":162,"o":41.16,"t":"2026-10-12T15:30:00Z","v":6260,"vw":41.082306},{"c":41.09,"h":41.1482,"l":41.01,"n":107,"o":41.01,"t":"2026-10-12T15:45:00Z","v":3946,"vw":41.103051},{"c":40.87,"h":41.085,"l":40.83,"n":235,"o":41.085,"t":"2026-10-12T16:00:00Z","v":10164,"vw":40.99158},{"c":40.98,"h":41,"l":40.745,"n":162,"o":40.86,"t":"2026-10-12T16:15:00Z","v":7837,"vw":40.849426},{"c":40.995,"h":41,"l":40.945,"n":102,"o":40.95,"t":"2026-10-12T16:30:00Z","v":5504,"vw":40.964075},{"c":40.85,"h":41,"l":40.735,"n":319,"o":41,"t":"2026-10-12T16:45:00Z","v":17933,"vw":40.865538},{"c":40.87,"h":40.95,"l":40.85,"n":256,"o":40.87,"t":"2026-10-12T17:00:00Z","v":22827,"vw":40.879214},{"c":40.86,"h":40.88,"l":40.8,"n":288,"o":40.86,"t":"2026-10-12T17:15:00Z","v":10566,"vw":40.8485},{"c":40.77,"h":40.9,"l":40.735,"n":338,"o":40.885,"t":"2026-10-12T17:30:00Z","v":15593,"vw":40.825436},{"c":40.89,"h":40.92,"l":40.76,"n":389,"o":40.77,"t":"2026-10-12T17:45:00Z","v":20310,"vw":40.844035},{"c":40.9175,"h":40.975,"l":40.84,"n":251,"o":40.93,"t":"2026-10-12T18:00:00Z","v":9974,"vw":40.912748},{"c":40.79,"h":40.925,"l":40.77,"n":149,"o":40.925,"t":"2026-10-12T18:15:00Z","v":5456,"vw":40.833416},{"c":40.81,"h":40.84,"l":40.76,"n":266,"o":40.83,"t":"2026-10-12T18:30:00Z","v":20885,"vw":40.788736},{"c":40.74,"h":40.82,"l":40.7,"n":575,"o":40.77,"t":"2026-10-12T18:45:00Z","v":46375,"vw":40.769699},{"c":40.63,"h":40.77,"l":40.51,"n":470,"o":40.74,"t":"2026-10-12T19:00:00Z","v":17943,"vw":40.646723},{"c":40.645,"h":40.735,"l":40.5,"n":569,"o":40.645,"t":"2026-10-12T19:15:00Z","v":34077,"vw":40.629859},{"c":40.71,"h":40.76,"l":40.615,"n":641,"o":40.66,"t":"2026-10-12T19:30:00Z","v":30256,"vw":40.652235},{"c":40.85,"h":40.88,"l":40.68,"n":1628,"o":40.71,"t":"2026-10-12T19:45:00Z","v":68399,"vw":40.790369},{"c":40.84,"h":40.84,"l":40.84,"n":21,"o":40.84,"t":"2026-10-12T20:00:00Z","v":78608,"vw":40.84},{"c":40.84,"h":40.84,"l":40.84,"n":3,"o":40.84,"t":"2026-10-13T13:00:00Z","v":290,"vw":40.84},{"c":41,"h":41,"l":40.8,"n":8,"o":40.8,"t":"2026-10-13T13:15:00Z","v":479,"vw":40.872072},{"c":40.35,"h":40.86,"l":40.09,"n":204,"o":40.56,"t":"2026-10-13T13:30:00Z","v":11268,"vw":40.520647},{"c":40.32,"h":40.55,"l":40.15,"n":167,"o":40.35,"t":"2026-10-13T13:45:00Z","v":18925,"vw":40.372268},{"c":40.83,"h":40.99,"l":40.51,"n":357,"o":40.52,"t":"2026-10-13T14:00:00Z","v":29153,"vw":40.664086},{"c":40.56,"h":40.73,"l":40.52,"n":243,"o":40.63,"t":"2026-10-13T14:15:00Z","v":7514,"vw":40.64857},{"c":40.7,"h":40.7,"l":40.6,"n":45,"o":40.65,"t":"2026-10-13T14:30:00Z","v":2289,"vw":40.638342},{"c":40.31,"h":40.89,"l":40.31,"n":199,"o":40.775,"t":"2026-10-13T14:45:00Z","v":6201,"vw":40.660298},{"c":40.16,"h":40.45,"l":40.02,"n":299,"o":40.4,"t":"2026-10-13T15:00:00Z","v":14456,"vw":40.149831},{"c":39.905,"h":40.16,"l":39.87,"n":339,"o":40.15,"t":"2026-10-13T15:15:00Z","v":13551,"vw":40.016315},{"c":39.97,"h":39.97,"l":39.86,"n":219,"o":39.9,"t":"2026-10-13T15:30:00Z","v":8145,"vw":39.909552},{"c":40.125,"h":40.125,"l":39.9,"n":305,"o":39.94,"t":"2026-10-13T15:45:00Z","v":8485,"vw":39.987094},{"c":39.895,"h":40.18,"l":39.88,"n":161,"o":40.18,"t":"2026-10-13T16:00:00Z","v":5635,"vw":40.017176},{"c":39.81,"h":39.98,"l":39.69,"n":221,"o":39.93,"t":"2026-10-13T16:15:00Z","v":8793,"vw":39.823188},{"c":39.945,"h":40.06,"l":39.81,"n":279,"o":39.87,"t":"2026-10-13T16:30:00Z","v":12614,"vw":39.948084},{"c":39.83,"h":40.03,"l":39.83,"n":161,"o":39.945,"t":"2026-10-13T16:45:00Z","v":5269,"vw":39.918688},{"c":39.8,"h":39.95,"l":39.795,"n":514,"o":39.84,"t":"2026-10-13T17:00:00Z","v":38717,"vw":39.87372},{"c":39.85,"h":39.89,"l":39.79,"n":415,"o":39.82,"t":"2026-10-13T17:15:00Z","v":33588,"vw":39.849943},{"c":39.78,"h":39.885,"l":39.78,"n":382,"o":39.845,"t":"2026-10-13T17:30:00Z","v":16464,"vw":39.828933},{"c":39.49,"h":39.78,"l":39.27,"n":616,"o":39.78,"t":"2026-10-13T17:45:00Z","v":30683,"vw":39.580651},{"c":39.625,"h":39.7,"l":39.49,"n":249,"o":39.495,"t":"2026-10-13T18:00:00Z","v":8390,"vw":39.594686},{"c":39.85,"h":39.88,"l":39.65,"n":434,"o":39.65,"t":"2026-10-13T18:15:00Z","v":18969,"vw":39.792799},{"c":39.61,"h":39.845,"l":39.61,"n":263,"o":39.845,"t":"2026-10-13T18:30:00Z","v":34909,"vw":39.78734},{"c":39.4599,"h":39.485,"l":39.27,"n":291,"o":39.46,"t":"2026-10-13T18:45:00Z","v":11281,"vw":39.399386},{"c":39.49,"h":39.6,"l":39.435,"n":694,"o":39.46,"t":"2026-10-13T19:00:00Z","v":43070,"vw":39.513943},{"c":39.57,"h":39.57,"l":39.41,"n":612,"o":39.49,"t":"2026-10-13T19:15:00Z","v":32479,"vw":39.479508},{"c":39.61,"h":39.685,"l":39.44,"n":635,"o":39.575,"t":"2026-10-13T19:30:00Z","v":34187,"vw":39.565839},{"c":39.52,"h":39.615,"l":39.33,"n":2453,"o":39.61,"t":"2026-10-13T19:45:00Z","v":149691,"vw":39.490177},{"c":39.49,"h":39.49,"l":39.49,"n":26,"o":39.49,"t":"2026-10-13T20:00:00Z","v":226312,"vw":39.49},{"c":39.71,"h":39.71,"l":39.71,"n":32,"o":39.71,"t":"2026-10-14T11:15:00Z","v":917,"vw":39.71},{"c":39.085,"h":39.35,"l":38.51,"n":196,"o":38.99,"t":"2026-10-14T13:30:00Z","v":19329,"vw":39.079761},{"c":39.35,"h":39.545,"l":39.095,"n":191,"o":39.18,"t":"2026-10-14T13:45:00Z","v":9863,"vw":39.418486},{"c":39.34,"h":39.95,"l":39.19,"n":361,"o":39.475,"t":"2026-10-14T14:00:00Z","v":39306,"vw":39.557887},{"c":39.215,"h":39.58,"l":38.92,"n":242,"o":39.25,"t":"2026-10-14T14:15:00Z","v":8751,"vw":39.280451},{"c":39.53,"h":39.53,"l":39.06,"n":347,"o":39.14,"t":"2026-10-14T14:30:00Z","v":14393,"vw":39.266035},{"c":39.32,"h":39.46,"l":39.2,"n":275,"o":39.46,"t":"2026-10-14T14:45:00Z","v":10005,"vw":39.303885},{"c":39.21,"h":39.34,"l":39.19,"n":248,"o":39.23,"t":"2026-10-14T15:00:00Z","v":7424,"vw":39.239103},{"c":39.21,"h":39.29,"l":39.16,"n":249,"o":39.2,"t":"2026-10-14T15:15:00Z","v":8041,"vw":39.21346},{"c":39.35,"h":39.5,"l":39.265,"n":243,"o":39.32,"t":"2026-10-14T15:30:00Z","v":12113,"vw":39.345906},{"c":39.275,"h":39.48,"l":39.21,"n":388,"o":39.31,"t":"2026-10-14T15:45:00Z","v":22138,"vw":39.329915},{"c":39.03,"h":39.33,"l":38.93,"n":479,"o":39.3,"t":"2026-10-14T16:00:00Z","v":39024,"vw":39.158732},{"c":39.135,"h":39.24,"l":39.06,"n":351,"o":39.06,"t":"2026-10-14T16:15:00Z","v":19548,"vw":39.149659},{"c":39.2,"h":39.32,"l":39.105,"n":392,"o":39.105,"t":"2026-10-14T16:30:00Z","v":24013,"vw":39.211291},{"c":39.28,"h":39.28,"l":39.12,"n":472,"o":39.195,"t":"2026-10-14T16:45:00Z","v":25075,"vw":39.171427},{"c":39.77,"h":39.8,"l":39.21,"n":729,"o":39.22,"t":"2026-10-14T17:00:00Z","v":98404,"vw":39.517258},{"c":39.4666,"h":39.75,"l":39.4666,"n":354,"o":39.75,"t":"2026-10-14T17:15:00Z","v":13640,"vw":39.657467},{"c":39.46,"h":39.63,"l":39.35,"n":363,"o":39.465,"t":"2026-10-14T17:30:00Z","v":24453,"vw":39.50953},{"c":39.23,"h":39.46,"l":39.23,"n":394,"o":39.405,"t":"2026-10-14T17:45:00Z","v":63992,"vw":39.381558},{"c":39.24,"h":39.39,"l":39.24,"n":257,"o":39.29,"t":"2026-10-14T18:00:00Z","v":10669,"vw":39.318913},{"c":39.01,"h":39.38,"l":38.985,"n":502,"o":39.38,"t":"2026-10-14T18:15:00Z","v":29039,"vw":39.213445},{"c":38.86,"h":39.22,"l":38.84,"n":468,"o":39.11,"t":"2026-10-14T18:30:00Z","v":25232,"vw":39.124935},{"c":39.31,"h":39.33,"l":38.84,"n":344,"o":38.95,"t":"2026-10-14T18:45:00Z","v":16029,"vw":39.061933},{"c":39.0951,"h":39.31,"l":38.98,"n":535,"o":39.31,"t":"2026-10-14T19:00:00Z","v":20536,"vw":39.086458},{"c":39.15,"h":39.27,"l":38.97,"n":771,"o":39.03,"t":"2026-10-14T19:15:00Z","v":110007,"vw":39.136605},{"c":38.96,"h":39.185,"l":38.8601,"n":1488,"o":39.15,"t":"2026-10-14T19:30:00Z","v":133607,"vw":38.971151},{"c":39.29,"h":39.3,"l":38.79,"n":2931,"o":39,"t":"2026-10-14T19:45:00Z","v":250279,"vw":39.065913},{"c":39.28,"h":39.28,"l":39.28,"n":29,"o":39.28,"t":"2026-10-14T20:00:00Z","v":141624,"vw":39.28},{"c":39.3,"h":39.3,"l":39.3,"n":10,"o":39.3,"t":"2026-10-15T11:45:00Z","v":402,"vw":39.3},{"c":39.165,"h":39.58,"l":38.49,"n":351,"o":39.48,"t":"2026-10-15T13:30:00Z","v":21459,"vw":39.220479},{"c":39.27,"h":39.4,"l":38.96,"n":240,"o":38.985,"t":"2026-10-15T13:45:00Z","v":12483,"vw":39.241945},{"c":40.04,"h":40.12,"l":39.41,"n":920,"o":39.62,"t":"2026-10-15T14:00:00Z","v":53057,"vw":39.911595},{"c":39.79,"h":40.06,"l":39.6,"n":1215,"o":40.04,"t":"2026-10-15T14:15:00Z","v":105022,"vw":39.854211},{"c":39.945,"h":40.025,"l":39.48,"n":777,"o":39.79,"t":"2026-10-15T14:30:00Z","v":45197,"vw":39.76774},{"c":39.95,"h":40.12,"l":39.78,"n":520,"o":40.02,"t":"2026-10-15T14:45:00Z","v":25367,"vw":39.917654},{"c":40.04,"h":40.055,"l":39.945,"n":487,"o":39.945,"t":"2026-10-15T15:00:00Z","v":17557,"vw":40.013874},{"c":40.095,"h":40.235,"l":40.03,"n":500,"o":40.035,"t":"2026-10-15T15:15:00Z","v":21275,"vw":40.158189},{"c":39.985,"h":40.095,"l":39.9,"n":586,"o":40.095,"t":"2026-10-15T15:30:00Z","v":28566,"vw":40.00297},{"c":39.92,"h":40.08,"l":39.92,"n":391,"o":39.985,"t":"2026-10-15T15:45:00Z","v":22700,"vw":40.016502},{"c":39.7784,"h":40.08,"l":39.7784,"n":726,"o":39.93,"t":"2026-10-15T16:00:00Z","v":64333,"vw":39.946802},{"c":39.86,"h":39.94,"l":39.79,"n":398,"o":39.9,"t":"2026-10-15T16:15:00Z","v":16470,"vw":39.853069},{"c":39.805,"h":39.92,"l":39.75,"n":540,"o":39.84,"t":"2026-10-15T16:30:00Z","v":35810,"vw":39.804059},{"c":39.89,"h":39.905,"l":39.75,"n":263,"o":39.78,"t":"2026-10-15T16:45:00Z","v":9003,"vw":39.848666},{"c":39.75,"h":39.915,"l":39.74,"n":330,"o":39.885,"t":"2026-10-15T17:00:00Z","v":13767,"vw":39.853381},{"c":39.87,"h":39.92,"l":39.815,"n":382,"o":39.83,"t":"2026-10-15T17:15:00Z","v":10187,"vw":39.866697},{"c":40.02,"h":40.05,"l":39.82,"n":348,"o":39.82,"t":"2026-10-15T17:30:00Z","v":12185,"vw":39.920133},{"c":40.135,"h":40.16,"l":40.035,"n":405,"o":40.035,"t":"2026-10-15T17:45:00Z","v":15823,"vw":40.105436},{"c":39.91,"h":40.17,"l":39.775,"n":730,"o":40.17,"t":"2026-10-15T18:00:00Z","v":45804,"vw":39.994305},{"c":39.81,"h":39.86,"l":39.72,"n":934,"o":39.86,"t":"2026-10-15T18:15:00Z","v":65821,"vw":39.76052},{"c":39.895,"h":39.9,"l":39.75,"n":647,"o":39.83,"t":"2026-10-15T18:30:00Z","v":27311,"vw":39.80156},{"c":39.865,"h":39.92,"l":39.81,"n":419,"o":39.885,"t":"2026-10-15T18:45:00Z","v":14212,"vw":39.882268},{"c":39.825,"h":39.91,"l":39.81,"n":879,"o":39.865,"t":"2026-10-15T19:00:00Z","v":49942,"vw":39.843122},{"c":39.78,"h":39.92,"l":39.715,"n":814,"o":39.8,"t":"2026-10-15T19:15:00Z","v":46455,"vw":39.801434},{"c":40.175,"h":40.29,"l":39.75,"n":2237,"o":39.775,"t":"2026-10-15T19:30:00Z","v":340711,"vw":40.001249},{"c":39.33,"h":40.255,"l":38.93,"n":3998,"o":40.175,"t":"2026-10-15T19:45:00Z","v":446062,"vw":39.426017},{"c":39.82,"h":39.89,"l":39.33,"n":22,"o":39.33,"t":"2026-10-15T20:00:00Z","v":476147,"vw":39.331311},{"c":39.49,"h":39.5,"l":39.49,"n":3,"o":39.5,"t":"2026-10-15T21:15:00Z","v":299,"vw":39.493831},{"c":37.94,"h":39.465,"l":37.935,"n":286,"o":39.33,"t":"2026-10-16T13:30:00Z","v":24597,"vw":38.917105},{"c":37.99,"h":38.03,"l":37.38,"n":454,"o":37.935,"t":"2026-10-16T13:45:00Z","v":26068,"vw":37.723769},{"c":38.15,"h":38.15,"l":37.7401,"n":438,"o":37.995,"t":"2026-10-16T14:00:00Z","v":23054,"vw":37.974948},{"c":38.1,"h":38.18,"l":37.795,"n":388,"o":38.125,"t":"2026-10-16T14:15:00Z","v":19871,"vw":37.991465},{"c":38.32,"h":38.32,"l":37.87,"n":453,"o":38.05,"t":"2026-10-16T14:30:00Z","v":19599,"vw":38.189184},{"c":38.26,"h":38.28,"l":38.155,"n":334,"o":38.265,"t":"2026-10-16T14:45:00Z","v":14167,"vw":38.228454},{"c":38.085,"h":38.205,"l":38.06,"n":658,"o":38.19,"t":"2026-10-16T15:00:00Z","v":34887,"vw":38.129039},{"c":37.74,"h":38.16,"l":37.69,"n":866,"o":38.085,"t":"2026-10-16T15:15:00Z","v":60512,"vw":38.017192},{"c":37.805,"h":37.91,"l":37.745,"n":445,"o":37.79,"t":"2026-10-16T15:30:00Z","v":18657,"vw":37.824043},{"c":37.68,"h":37.88,"l":37.68,"n":409,"o":37.78,"t":"2026-10-16T15:45:00Z","v":14599,"vw":37.796607},{"c":37.55,"h":37.75,"l":37.45,"n":351,"o":37.74,"t":"2026-10-16T16:00:00Z","v":13778,"vw":37.68385},{"c":37.41,"h":37.57,"l":37.41,"n":445,"o":37.47,"t":"2026-10-16T16:15:00Z","v":15935,"vw":37.494531},{"c":37.26,"h":37.44,"l":37.225,"n":395,"o":37.41,"t":"2026-10-16T16:30:00Z","v":13828,"vw":37.314407},{"c":37.2,"h":37.27,"l":37.15,"n":547,"o":37.255,"t":"2026-10-16T16:45:00Z","v":22761,"vw":37.213718},{"c":37.19,"h":37.335,"l":37.17,"n":417,"o":37.27,"t":"2026-10-16T17:00:00Z","v":17818,"vw":37.232182},{"c":37.18,"h":37.295,"l":37.13,"n":328,"o":37.2,"t":"2026-10-16T17:15:00Z","v":14086,"vw":37.222427},{"c":37.355,"h":37.57,"l":37.18,"n":641,"o":37.18,"t":"2026-10-16T17:30:00Z","v":39326,"vw":37.381335},{"c":37.16,"h":37.37,"l":37.12,"n":493,"o":37.355,"t":"2026-10-16T17:45:00Z","v":26879,"vw":37.195997},{"c":37,"h":37.345,"l":36.96,"n":972,"o":37.17,"t":"2026-10-16T18:00:00Z","v":141552,"vw":37.176683},{"c":37.055,"h":37.12,"l":36.955,"n":760,"o":37,"t":"2026-10-16T18:15:00Z","v":70426,"vw":37.031455},{"c":37.215,"h":37.3,"l":37.055,"n":514,"o":37.1,"t":"2026-10-16T18:30:00Z","v":60597,"vw":37.139588},{"c":37.495,"h":37.545,"l":37.09,"n":723,"o":37.17,"t":"2026-10-16T18:45:00Z","v":30481,"vw":37.296925},{"c":37.71,"h":37.8,"l":37.45,"n":437,"o":37.495,"t":"2026-10-16T19:00:00Z","v":23889,"vw":37.568195},{"c":37.55,"h":37.84,"l":37.55,"n":606,"o":37.7,"t":"2026-10-16T19:15:00Z","v":43663,"vw":37.763366},{"c":37.415,"h":37.68,"l":37.39,"n":1085,"o":37.62,"t":"2026-10-16T19:30:00Z","v":55877,"vw":37.578625},{"c":37.35,"h":37.415,"l":37.04,"n":3128,"o":37.4,"t":"2026-10-16T19:45:00Z","v":186501,"vw":37.289857},{"c":37.32,"h":37.32,"l":37.32,"n":17,"o":37.32,"t":"2026-10-16T20:00:00Z","v":145730,"vw":37.32},{"c":37.21,"h":37.21,"l":37.21,"n":1,"o":37.21,"t":"2026-10-19T08:00:00Z","v":100,"vw":37.21},{"c":38,"h":38,"l":38,"n":11,"o":38,"t":"2026-10-19T12:00:00Z","v":873,"vw":38},{"c":38.06,"h":38.06,"l":38.06,"n":3,"o":38.06,"t":"2026-10-19T12:15:00Z","v":251,"vw":38.06},{"c":37.74,"h":38.806,"l":37.5,"n":803,"o":38.01,"t":"2026-10-19T13:30:00Z","v":37884,"vw":38.041707},{"c":38.07,"h":38.16,"l":37.75,"n":450,"o":37.85,"t":"2026-10-19T13:45:00Z","v":20968,"vw":37.968902},{"c":38.55,"h":38.69,"l":38.07,"n":607,"o":38.07,"t":"2026-10-19T14:00:00Z","v":24362,"vw":38.306847},{"c":38.68,"h":38.8,"l":38.525,"n":669,"o":38.57,"t":"2026-10-19T14:15:00Z","v":25372,"vw":38.664318},{"c":38.405,"h":38.8267,"l":38.365,"n":546,"o":38.68,"t":"2026-10-19T14:30:00Z","v":20374,"vw":38.598653},{"c":38.63,"h":38.7,"l":38.41,"n":595,"o":38.44,"t":"2026-10-19T14:45:00Z","v":24293,"vw":38.543906},{"c":38.62,"h":38.825,"l":38.55,"n":405,"o":38.655,"t":"2026-10-19T15:00:00Z","v":14599,"vw":38.663958},{"c":38.565,"h":38.68,"l":38.565,"n":461,"o":38.615,"t":"2026-10-19T15:15:00Z","v":14282,"vw":38.61768},{"c":38.69,"h":38.71,"l":38.57,"n":458,"o":38.58,"t":"2026-10-19T15:30:00Z","v":14706,"vw":38.651901},{"c":38.545,"h":38.69,"l":38.54,"n":472,"o":38.69,"t":"2026-10-19T15:45:00Z","v":17961,"vw":38.609541},{"c":38.355,"h":38.67,"l":38.3,"n":588,"o":38.555,"t":"2026-10-19T16:00:00Z","v":29061,"vw":38.433875},{"c":38.22,"h":38.45,"l":38.12,"n":566,"o":38.39,"t":"2026-10-19T16:15:00Z","v":29749,"vw":38.311343},{"c":38.405,"h":38.465,"l":38.02,"n":645,"o":38.12,"t":"2026-10-19T16:30:00Z","v":29769,"vw":38.309686},{"c":38.47,"h":38.48,"l":38.285,"n":389,"o":38.405,"t":"2026-10-19T16:45:00Z","v":17847,"vw":38.354041},{"c":38.445,"h":38.47,"l":38.38,"n":425,"o":38.45,"t":"2026-10-19T17:00:00Z","v":15810,"vw":38.436602},{"c":38.47,"h":38.48,"l":38.36,"n":530,"o":38.445,"t":"2026-10-19T17:15:00Z","v":20452,"vw":38.428224},{"c":38.25,"h":38.5,"l":38.25,"n":691,"o":38.475,"t":"2026-10-19T17:30:00Z","v":26386,"vw":38.399911},{"c":38.325,"h":38.35,"l":38.15,"n":522,"o":38.25,"t":"2026-10-19T17:45:00Z","v":17369,"vw":38.234944},{"c":38.32,"h":38.555,"l":38.29,"n":511,"o":38.33,"t":"2026-10-19T18:00:00Z","v":24123,"vw":38.403346},{"c":38.32,"h":38.385,"l":38.32,"n":210,"o":38.33,"t":"2026-10-19T18:15:00Z","v":6368,"vw":38.357882},{"c":38.34,"h":38.39,"l":38.3,"n":404,"o":38.315,"t":"2026-10-19T18:30:00Z","v":17380,"vw":38.337216},{"c":38.355,"h":38.425,"l":38.355,"n":526,"o":38.36,"t":"2026-10-19T18:45:00Z","v":18704,"vw":38.388196},{"c":38.44,"h":38.48,"l":38.16,"n":926,"o":38.37,"t":"2026-10-19T19:00:00Z","v":47145,"vw":38.371846},{"c":38.57,"h":38.605,"l":38.445,"n":658,"o":38.445,"t":"2026-10-19T19:15:00Z","v":26301,"vw":38.531943},{"c":38.68,"h":38.75,"l":38.6,"n":965,"o":38.6,"t":"2026-10-19T19:30:00Z","v":35088,"vw":38.689637},{"c":38.71,"h":38.73,"l":38.51,"n":3047,"o":38.685,"t":"2026-10-19T19:45:00Z","v":166292,"vw":38.602277},{"c":38.7,"h":38.7,"l":38.7,"n":24,"o":38.7,"t":"2026-10-19T20:00:00Z","v":551791,"vw":38.7},{"c":38.6,"h":38.6,"l":38.6,"n":7,"o":38.6,"t":"2026-10-20T08:30:00Z","v":305,"vw":38.6},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-20T13:00:00Z","v":1000,"vw":38.5},{"c":39.4475,"h":39.46,"l":38.41,"n":344,"o":38.86,"t":"2026-10-20T13:30:00Z","v":24771,"vw":39.037903},{"c":40.34,"h":40.375,"l":39.09,"n":457,"o":39.45,"t":"2026-10-20T13:45:00Z","v":35709,"vw":39.928426},{"c":40.27,"h":40.68,"l":40.2,"n":745,"o":40.34,"t":"2026-10-20T14:00:00Z","v":74951,"vw":40.404158},{"c":40.29,"h":40.45,"l":40.05,"n":551,"o":40.25,"t":"2026-10-20T14:15:00Z","v":63054,"vw":40.225411},{"c":40.645,"h":40.775,"l":40.1,"n":910,"o":40.29,"t":"2026-10-20T14:30:00Z","v":194217,"vw":40.409234},{"c":40.99,"h":40.99,"l":40.57,"n":604,"o":40.7,"t":"2026-10-20T14:45:00Z","v":122123,"vw":40.671756},{"c":40.61,"h":41.01,"l":40.57,"n":631,"o":40.93,"t":"2026-10-20T15:00:00Z","v":32843,"vw":40.748511},{"c":40.855,"h":40.855,"l":40.53,"n":467,"o":40.625,"t":"2026-10-20T15:15:00Z","v":14665,"vw":40.668007},{"c":40.9184,"h":40.9196,"l":40.665,"n":427,"o":40.845,"t":"2026-10-20T15:30:00Z","v":21834,"vw":40.857307},{"c":40.775,"h":40.88,"l":40.62,"n":386,"o":40.87,"t":"2026-10-20T15:45:00Z","v":13817,"vw":40.739048},{"c":40.45,"h":40.79,"l":40.43,"n":365,"o":40.775,"t":"2026-10-20T16:00:00Z","v":16620,"vw":40.672372},{"c":40.675,"h":40.725,"l":40.47,"n":373,"o":40.535,"t":"2026-10-20T16:15:00Z","v":15555,"vw":40.60698},{"c":40.705,"h":40.93,"l":40.6725,"n":422,"o":40.675,"t":"2026-10-20T16:30:00Z","v":25519,"vw":40.777315},{"c":40.335,"h":40.74,"l":40.335,"n":400,"o":40.74,"t":"2026-10-20T16:45:00Z","v":17392,"vw":40.582021},{"c":40.5,"h":40.5,"l":40.37,"n":427,"o":40.38,"t":"2026-10-20T17:00:00Z","v":31262,"vw":40.445943},{"c":40.69,"h":40.695,"l":40.54,"n":312,"o":40.54,"t":"2026-10-20T17:15:00Z","v":10890,"vw":40.635989},{"c":40.695,"h":40.73,"l":40.665,"n":279,"o":40.68,"t":"2026-10-20T17:30:00Z","v":13684,"vw":40.701087},{"c":40.865,"h":40.89,"l":40.64,"n":334,"o":40.73,"t":"2026-10-20T17:45:00Z","v":12671,"vw":40.745304},{"c":40.935,"h":40.96,"l":40.865,"n":353,"o":40.87,"t":"2026-10-20T18:00:00Z","v":14639,"vw":40.912128},{"c":41,"h":41.16,"l":40.91,"n":646,"o":40.95,"t":"2026-10-20T18:15:00Z","v":64634,"vw":41.004081},{"c":40.82,"h":41.03,"l":40.82,"n":343,"o":40.965,"t":"2026-10-20T18:30:00Z","v":19584,"vw":40.95162},{"c":40.91,"h":40.98,"l":40.88,"n":338,"o":40.885,"t":"2026-10-20T18:45:00Z","v":12913,"vw":40.925223},{"c":41.13,"h":41.295,"l":40.9,"n":481,"o":40.9,"t":"2026-10-20T19:00:00Z","v":19247,"vw":41.161602},{"c":41.13,"h":41.24,"l":40.995,"n":510,"o":41.135,"t":"2026-10-20T19:15:00Z","v":46088,"vw":41.16134},{"c":41.2,"h":41.29,"l":41.13,"n":842,"o":41.16,"t":"2026-10-20T19:30:00Z","v":45712,"vw":41.204964},{"c":41.27,"h":41.365,"l":41.1,"n":2762,"o":41.21,"t":"2026-10-20T19:45:00Z","v":224095,"vw":41.260245},{"c":41.25,"h":41.25,"l":41.25,"n":30,"o":41.25,"t":"2026-10-20T20:00:00Z","v":737846,"vw":41.25},{"c":41.4,"h":41.4,"l":41.4,"n":2,"o":41.4,"t":"2026-10-21T11:45:00Z","v":288,"vw":41.4},{"c":42.01,"h":42.01,"l":41.62,"n":6,"o":42.01,"t":"2026-10-21T13:15:00Z","v":472,"vw":41.9075},{"c":41.64,"h":42.385,"l":41.585,"n":376,"o":41.76,"t":"2026-10-21T13:30:00Z","v":52984,"vw":41.776847},{"c":42.06,"h":42.21,"l":41.715,"n":511,"o":41.784,"t":"2026-10-21T13:45:00Z","v":53768,"vw":41.958847},{"c":42.15,"h":42.26,"l":41.69,"n":615,"o":41.925,"t":"2026-10-21T14:00:00Z","v":85034,"vw":42.002539},{"c":42.51,"h":42.6,"l":42,"n":782,"o":42.225,"t":"2026-10-21T14:15:00Z","v":87173,"vw":42.1689},{"c":42.705,"h":42.915,"l":42.49,"n":461,"o":42.49,"t":"2026-10-21T14:30:00Z","v":32714,"vw":42.677527},{"c":42.75,"h":42.92,"l":42.54,"n":457,"o":42.7635,"t":"2026-10-21T14:45:00Z","v":19835,"vw":42.794258},{"c":42.64,"h":42.83,"l":42.51,"n":504,"o":42.755,"t":"2026-10-21T15:00:00Z","v":24699,"vw":42.727309},{"c":42.61,"h":42.78,"l":42.61,"n":338,"o":42.635,"t":"2026-10-21T15:15:00Z","v":11291,"vw":42.701757},{"c":42.6,"h":42.67,"l":42.375,"n":325,"o":42.605,"t":"2026-10-21T15:30:00Z","v":12369,"vw":42.538138},{"c":42.54,"h":42.67,"l":42.51,"n":297,"o":42.66,"t":"2026-10-21T15:45:00Z","v":12334,"vw":42.569732},{"c":42.335,"h":42.59,"l":42.33,"n":581,"o":42.54,"t":"2026-10-21T16:00:00Z","v":18535,"vw":42.472431},{"c":42.395,"h":42.455,"l":42.32,"n":414,"o":42.35,"t":"2026-10-21T16:15:00Z","v":9555,"vw":42.414185},{"c":42.29,"h":42.525,"l":42.185,"n":703,"o":42.395,"t":"2026-10-21T16:30:00Z","v":24905,"vw":42.402452},{"c":42.3595,"h":42.415,"l":42.235,"n":350,"o":42.32,"t":"2026-10-21T16:45:00Z","v":10603,"vw":42.346012},{"c":42.37,"h":42.4375,"l":42.29,"n":623,"o":42.34,"t":"2026-10-21T17:00:00Z","v":20318,"vw":42.358394},{"c":42.185,"h":42.37,"l":42.185,"n":431,"o":42.335,"t":"2026-10-21T17:15:00Z","v":10252,"vw":42.3024},{"c":42.02,"h":42.2,"l":41.925,"n":412,"o":42.2,"t":"2026-10-21T17:30:00Z","v":13645,"vw":42.056293},{"c":42,"h":42.13,"l":41.975,"n":484,"o":42.05,"t":"2026-10-21T17:45:00Z","v":13934,"vw":42.056677},{"c":41.94,"h":42,"l":41.89,"n":162,"o":42,"t":"2026-10-21T18:00:00Z","v":5562,"vw":41.950427},{"c":42.015,"h":42.03,"l":41.905,"n":293,"o":41.905,"t":"2026-10-21T18:15:00Z","v":14293,"vw":41.98786},{"c":42.05,"h":42.08,"l":41.98,"n":437,"o":42.03,"t":"2026-10-21T18:30:00Z","v":16341,"vw":42.032481},{"c":41.725,"h":42.06,"l":41.685,"n":613,"o":42.05,"t":"2026-10-21T18:45:00Z","v":32790,"vw":41.940257},{"c":41.91,"h":41.98,"l":41.69,"n":536,"o":41.725,"t":"2026-10-21T19:00:00Z","v":19772,"vw":41.832125},{"c":41.94,"h":41.96,"l":41.75,"n":662,"o":41.88,"t":"2026-10-21T19:15:00Z","v":35802,"vw":41.842668},{"c":41.88,"h":41.99,"l":41.865,"n":930,"o":41.94,"t":"2026-10-21T19:30:00Z","v":58074,"vw":41.938068},{"c":41.82,"h":42.21,"l":41.77,"n":2541,"o":41.92,"t":"2026-10-21T19:45:00Z","v":170154,"vw":41.918244},{"c":41.82,"h":41.82,"l":41.82,"n":27,"o":41.82,"t":"2026-10-21T20:00:00Z","v":1159378,"vw":41.82},{"c":41.84,"h":41.96,"l":41.0596,"n":165,"o":41.55,"t":"2026-10-22T13:30:00Z","v":12367,"vw":41.586751},{"c":42.29,"h":42.35,"l":41.79,"n":152,"o":41.89,"t":"2026-10-22T13:45:00Z","v":10557,"vw":42.172765},{"c":41.62,"h":42.87,"l":41.62,"n":692,"o":42.32,"t":"2026-10-22T14:00:00Z","v":62671,"vw":42.005202},{"c":41.7,"h":41.92,"l":41.58,"n":333,"o":41.635,"t":"2026-10-22T14:15:00Z","v":17249,"vw":41.749672},{"c":41.93,"h":41.97,"l":41.67,"n":312,"o":41.81,"t":"2026-10-22T14:30:00Z","v":13277,"vw":41.760947},{"c":41.98,"h":42.01,"l":41.79,"n":431,"o":41.9,"t":"2026-10-22T14:45:00Z","v":18369,"vw":41.910237},{"c":41.86,"h":41.96,"l":41.8,"n":413,"o":41.96,"t":"2026-10-22T15:00:00Z","v":21000,"vw":41.881738},{"c":41.95,"h":42.07,"l":41.85,"n":328,"o":41.91,"t":"2026-10-22T15:15:00Z","v":21815,"vw":41.980267},{"c":41.88,"h":42,"l":41.72,"n":245,"o":41.95,"t":"2026-10-22T15:30:00Z","v":8174,"vw":41.874676},{"c":41.9,"h":41.965,"l":41.75,"n":248,"o":41.835,"t":"2026-10-22T15:45:00Z","v":8511,"vw":41.858952},{"c":41.87,"h":41.935,"l":41.83,"n":253,"o":41.935,"t":"2026-10-22T16:00:00Z","v":9865,"vw":41.88596},{"c":41.8973,"h":42.06,"l":41.875,"n":324,"o":41.875,"t":"2026-10-22T16:15:00Z","v":16182,"vw":41.978395},{"c":41.64,"h":41.9925,"l":41.59,"n":448,"o":41.97,"t":"2026-10-22T16:30:00Z","v":25187,"vw":41.772572},{"c":41.62,"h":41.68,"l":41.45,"n":304,"o":41.58,"t":"2026-10-22T16:45:00Z","v":13271,"vw":41.553558},{"c":41.675,"h":41.73,"l":41.35,"n":399,"o":41.635,"t":"2026-10-22T17:00:00Z","v":21807,"vw":41.517963},{"c":41.695,"h":41.84,"l":41.675,"n":569,"o":41.71,"t":"2026-10-22T17:15:00Z","v":24524,"vw":41.74419},{"c":41.93,"h":41.93,"l":41.62,"n":322,"o":41.67,"t":"2026-10-22T17:30:00Z","v":11300,"vw":41.829508},{"c":41.905,"h":42.07,"l":41.88,"n":507,"o":41.915,"t":"2026-10-22T17:45:00Z","v":28424,"vw":41.95335},{"c":41.985,"h":42.03,"l":41.76,"n":561,"o":41.905,"t":"2026-10-22T18:00:00Z","v":50060,"vw":41.953134},{"c":42.24,"h":42.37,"l":41.98,"n":503,"o":41.98,"t":"2026-10-22T18:15:00Z","v":53698,"vw":42.1446},{"c":42.31,"h":42.31,"l":42.1,"n":468,"o":42.245,"t":"2026-10-22T18:30:00Z","v":36017,"vw":42.246337},{"c":42.03,"h":42.3153,"l":42.03,"n":516,"o":42.26,"t":"2026-10-22T18:45:00Z","v":42641,"vw":42.201842},{"c":41.87,"h":42.15,"l":41.74,"n":576,"o":41.97,"t":"2026-10-22T19:00:00Z","v":33972,"vw":41.960968},{"c":41.815,"h":42,"l":41.76,"n":617,"o":41.87,"t":"2026-10-22T19:15:00Z","v":38085,"vw":41.907674},{"c":41.72,"h":41.88,"l":41.53,"n":1056,"o":41.8,"t":"2026-10-22T19:30:00Z","v":68005,"vw":41.760036},{"c":41.93,"h":42.075,"l":41.575,"n":4037,"o":41.756,"t":"2026-10-22T19:45:00Z","v":349660,"vw":41.893912},{"c":41.93,"h":41.93,"l":41.93,"n":36,"o":41.93,"t":"2026-10-22T20:00:00Z","v":1299676,"vw":41.93}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0623648685181784,"strike":67.52702629636433,"iv":1.3613512603804097,"gamma":0.014537433438811276,"theta":-0.0651984330371794,"vega":0.027550332984201488,"rho":0.0040912802892197776,"breakevenPct":63.58070871662891},{"delta":0.2,"premium":1.1276390477238487,"strike":54.96481269701535,"iv":0.9674680293247655,"gamma":0.024494371710161493,"theta":-0.05601559373720242,"vega":0.03307052205994331,"rho":0.005660974856319843,"breakevenPct":33.77641723047746},{"delta":0.25,"premium":1.3258780271074433,"strike":52.32162630523409,"iv":0.8809513106709816,"gamma":0.03141894154831494,"theta":-0.0548443487140718,"vega":0.036314415412743495,"rho":0.007146950845957962,"breakevenPct":27.945395498071868},{"delta":0.3,"premium":1.5241170064910377,"strike":49.678439913452834,"iv":0.7944345920171976,"gamma":0.03834351138646839,"theta":-0.053673103690941186,"vega":0.03955830876554368,"rho":0.008632926835596081,"breakevenPct":22.114373765666276},{"delta":0.35,"premium":1.722355985874632,"strike":47.03525352167157,"iv":0.7079178733634137,"gamma":0.04526808122462184,"theta":-0.052501858667810576,"vega":0.04280220211834386,"rho":0.0101189028252342,"breakevenPct":16.283352033260684},{"delta":0.4,"premium":1.9795041485578824,"strike":44.77281706835243,"iv":0.6422223627024891,"gamma":0.05047277755827736,"theta":-0.051654523903595415,"vega":0.045245476096404585,"rho":0.011564551073165681,"breakevenPct":11.500885325328671},{"delta":0.45,"premium":2.4338700118530228,"strike":43.785065191623865,"iv":0.6462326353220071,"gamma":0.049919636507309365,"theta":-0.05189158435401027,"vega":0.04500841564598973,"rho":0.012875189055383637,"breakevenPct":10.228798481938673},{"delta":0.5,"premium":2.8882358751481627,"strike":42.7973133148953,"iv":0.6502429079415251,"gamma":0.04936649545634137,"theta":-0.052128644804425125,"vega":0.044771355195574875,"rho":0.014185827037601594,"breakevenPct":8.956711638548676},{"delta":0.55,"premium":3.3426017384433035,"strike":41.80956143816673,"iv":0.6542531805610431,"gamma":0.04881335440537337,"theta":-0.05236570525483998,"vega":0.04453429474516002,"rho":0.015496465019819553,"breakevenPct":7.684624795158677},{"delta":0.6,"premium":3.7969676017384435,"strike":40.821809561438165,"iv":0.658263453180561,"gamma":0.048260213354405376,"theta":-0.052602765705254836,"vega":0.044297234294745164,"rho":0.016807103002037506,"breakevenPct":6.41253795176868},{"delta":0.65,"premium":4.309022038567494,"strike":39.80716253443526,"iv":0.661626997245179,"gamma":0.047055647382920104,"theta":-0.05204407713498622,"vega":0.04341735537190082,"rho":0.018074713600104833,"breakevenPct":5.2138911829304835},{"delta":0.7,"premium":5.106772268135904,"strike":38.6593204775023,"iv":0.6617876951331496,"gamma":0.04262497704315887,"theta":-0.047544536271809004,"vega":0.039353994490358125,"rho":0.019129236200473774,"breakevenPct":4.378947640444069},{"delta":0.75,"premium":5.904522497704316,"strike":37.51147842056933,"iv":0.6619483930211203,"gamma":0.038194306703397615,"theta":-0.04304499540863177,"vega":0.03529063360881543,"rho":0.02018375880084272,"breakevenPct":3.5440040979576524},{"delta":0.8,"premium":6.702272727272728,"strike":36.36363636363636,"iv":0.6621090909090909,"gamma":0.033763636363636364,"theta":-0.03854545454545454,"vega":0.031227272727272725,"rho":0.021238281401211666,"breakevenPct":2.7090605554712357},{"delta":0.85,"premium":7.500022956841137,"strike":35.2157943067034,"iv":0.6622697887970616,"gamma":0.029332966023875123,"theta":-0.03404591368227733,"vega":0.027163911845730034,"rho":0.02229280400158061,"breakevenPct":1.8741170129848213},{"delta":0.9,"premium":9.769863791146424,"strike":32.69580022701476,"iv":0.7232230419977298,"gamma":0.02061963677639047,"theta":-0.027255164585698072,"vega":0.020086492622020433,"rho":0.022192164446427035,"breakevenPct":1.277519718962986}],"put":[{"delta":0.25,"premium":1.5822582401897973,"strike":36.572582401897975,"iv":0.8328335030747358,"gamma":0.03359492113746537,"theta":-0.05002111324280722,"vega":0.036662802898008544,"rho":-0.009771409391768668,"breakevenPct":16.55062208035254},{"delta":0.3,"premium":1.747833969566707,"strike":38.22833969566707,"iv":0.7286627286424963,"gamma":0.042003171795694655,"theta":-0.04759545467140276,"vega":0.04015903338206239,"rho":-0.011604709475583144,"breakevenPct":12.996647445503541},{"delta":0.35,"premium":1.913409698943616,"strike":39.88409698943616,"iv":0.6244919542102567,"gamma":0.050411422453923944,"theta":-0.04516979609999831,"vega":0.043655263866116234,"rho":-0.013438009559397618,"breakevenPct":9.442672810654544},{"delta":0.4,"premium":2.3834869148544047,"strike":40.85698488757833,"iv":0.6135321046811647,"gamma":0.05149705123479543,"theta":-0.044605786951713966,"vega":0.0440542572797641,"rho":-0.015487151623519678,"breakevenPct":8.243505908123243},{"delta":0.45,"premium":2.876483597493549,"strike":41.77847401400663,"iv":0.6095881312200516,"gamma":0.05203151492812385,"theta":-0.044181901953556944,"vega":0.044220125322521196,"rho":-0.017552539858202522,"breakevenPct":7.221582598347039},{"delta":0.5,"premium":3.369480280132694,"strike":42.699963140434946,"iv":0.6056441577589384,"gamma":0.052565978621452264,"theta":-0.04375801695539993,"vega":0.04438599336527829,"rho":-0.019617928092885366,"breakevenPct":6.199659288570835},{"delta":0.55,"premium":3.862476962771839,"strike":43.62145226686325,"iv":0.6017001842978252,"gamma":0.053100442314780685,"theta":-0.04333413195724291,"vega":0.04455186140803539,"rho":-0.021683316327568213,"breakevenPct":5.1777359787946295},{"delta":0.6,"premium":4.355473645410983,"strike":44.54294139329156,"iv":0.5977562108367122,"gamma":0.05363490600810911,"theta":-0.042910246959085886,"vega":0.04471772945079248,"rho":-0.023748704562251054,"breakevenPct":4.1558126690184265},{"delta":0.65,"premium":5.102727272727273,"strike":45.63636363636363,"iv":0.5971618181818182,"gamma":0.051660000000000005,"theta":-0.04076545454545455,"vega":0.04300545454545454,"rho":-0.026005371456754266,"breakevenPct":3.330225700843398},{"delta":0.7,"premium":6.100202020202019,"strike":46.898989898989896,"iv":0.5998638383838384,"gamma":0.04721555555555556,"theta":-0.036927070707070714,"vega":0.039444848484848485,"rho":-0.02845028084187434,"breakevenPct":2.6978586244028646},{"delta":0.75,"premium":7.097676767676768,"strike":48.16161616161616,"iv":0.6025658585858586,"gamma":0.04277111111111111,"theta":-0.033088686868686865,"vega":0.03588424242424242,"rho":-0.03089519022699442,"breakevenPct":2.0654915479623286},{"delta":0.8,"premium":8.095151515151517,"strike":49.42424242424242,"iv":0.6052678787878788,"gamma":0.03832666666666666,"theta":-0.029250303030303026,"vega":0.03232363636363636,"rho":-0.033340099612114496,"breakevenPct":1.4331244715217935},{"delta":0.85,"premium":9.992189281641961,"strike":51.550741163055875,"iv":0.6237132269099203,"gamma":0.031461687571265676,"theta":-0.024026339794754846,"vega":0.027102280501710378,"rho":-0.03649240462397424,"breakevenPct":0.8858767435871395},{"delta":0.9,"premium":12.643272519954392,"strike":54.40136830102623,"iv":0.6553551881413912,"gamma":0.022567730900798166,"theta":-0.01764093500570125,"vega":0.020488825541619148,"rho":-0.04023767361707166,"breakevenPct":0.4099790577824133}]},"raw":{"call":[{"delta":0.15,"premium":1.0623648685181784,"strike":67.52702629636433,"iv":1.3613512603804097,"gamma":0.014537433438811276,"theta":-0.0651984330371794,"vega":0.027550332984201488,"rho":0.0040912802892197776,"breakevenPct":63.58070871662891},{"delta":0.2,"premium":1.1276390477238487,"strike":54.96481269701535,"iv":0.9674680293247655,"gamma":0.024494371710161493,"theta":-0.05601559373720242,"vega":0.03307052205994331,"rho":0.005660974856319843,"breakevenPct":33.77641723047746},{"delta":0.25,"premium":1.3258780271074433,"strike":52.32162630523409,"iv":0.8809513106709816,"gamma":0.03141894154831494,"theta":-0.0548443487140718,"vega":0.036314415412743495,"rho":0.007146950845957962,"breakevenPct":27.945395498071868},{"delta":0.3,"premium":1.5241170064910377,"strike":49.678439913452834,"iv":0.7944345920171976,"gamma":0.03834351138646839,"theta":-0.053673103690941186,"vega":0.03955830876554368,"rho":0.008632926835596081,"breakevenPct":22.114373765666276},{"delta":0.35,"premium":1.722355985874632,"strike":47.03525352167157,"iv":0.7079178733634137,"gamma":0.04526808122462184,"theta":-0.052501858667810576,"vega":0.04280220211834386,"rho":0.0101189028252342,"breakevenPct":16.283352033260684},{"delta":0.4,"premium":1.9795041485578824,"strike":44.77281706835243,"iv":0.6422223627024891,"gamma":0.05047277755827736,"theta":-0.051654523903595415,"vega":0.045245476096404585,"rho":0.011564551073165681,"breakevenPct":11.500885325328671},{"delta":0.45,"premium":2.4338700118530228,"strike":43.785065191623865,"iv":0.6462326353220071,"gamma":0.049919636507309365,"theta":-0.05189158435401027,"vega":0.04500841564598973,"rho":0.012875189055383637,"breakevenPct":10.228798481938673},{"delta":0.5,"premium":2.8882358751481627,"strike":42.7973133148953,"iv":0.6502429079415251,"gamma":0.04936649545634137,"theta":-0.052128644804425125,"vega":0.044771355195574875,"rho":0.014185827037601594,"breakevenPct":8.956711638548676},{"delta":0.55,"premium":3.3426017384433035,"strike":41.80956143816673,"iv":0.6542531805610431,"gamma":0.04881335440537337,"theta":-0.05236570525483998,"vega":0.04453429474516002,"rho":0.015496465019819553,"breakevenPct":7.684624795158677},{"delta":0.6,"premium":3.7969676017384435,"strike":40.821809561438165,"iv":0.658263453180561,"gamma":0.048260213354405376,"theta":-0.052602765705254836,"vega":0.044297234294745164,"rho":0.016807103002037506,"breakevenPct":6.41253795176868},{"delta":0.65,"premium":4.309022038567494,"strike":39.80716253443526,"iv":0.661626997245179,"gamma":0.047055647382920104,"theta":-0.05204407713498622,"vega":0.04341735537190082,"rho":0.018074713600104833,"breakevenPct":5.2138911829304835},{"delta":0.7,"premium":5.106772268135904,"strike":38.6593204775023,"iv":0.6617876951331496,"gamma":0.04262497704315887,"theta":-0.047544536271809004,"vega":0.039353994490358125,"rho":0.019129236200473774,"breakevenPct":4.378947640444069},{"delta":0.75,"premium":5.904522497704316,"strike":37.51147842056933,"iv":0.6619483930211203,"gamma":0.038194306703397615,"theta":-0.04304499540863177,"vega":0.03529063360881543,"rho":0.02018375880084272,"breakevenPct":3.5440040979576524},{"delta":0.8,"premium":6.702272727272728,"strike":36.36363636363636,"iv":0.6621090909090909,"gamma":0.033763636363636364,"theta":-0.03854545454545454,"vega":0.031227272727272725,"rho":0.021238281401211666,"breakevenPct":2.7090605554712357},{"delta":0.85,"premium":7.500022956841137,"strike":35.2157943067034,"iv":0.6622697887970616,"gamma":0.029332966023875123,"theta":-0.03404591368227733,"vega":0.027163911845730034,"rho":0.02229280400158061,"breakevenPct":1.8741170129848213},{"delta":0.9,"premium":9.769863791146424,"strike":32.69580022701476,"iv":0.7232230419977298,"gamma":0.02061963677639047,"theta":-0.027255164585698072,"vega":0.020086492622020433,"rho":0.022192164446427035,"breakevenPct":1.277519718962986}],"put":[{"delta":0.25,"premium":1.5822582401897973,"strike":36.572582401897975,"iv":0.8328335030747358,"gamma":0.03359492113746537,"theta":-0.05002111324280722,"vega":0.036662802898008544,"rho":-0.009771409391768668,"breakevenPct":16.55062208035254},{"delta":0.3,"premium":1.747833969566707,"strike":38.22833969566707,"iv":0.7286627286424963,"gamma":0.042003171795694655,"theta":-0.04759545467140276,"vega":0.04015903338206239,"rho":-0.011604709475583144,"breakevenPct":12.996647445503541},{"delta":0.35,"premium":1.913409698943616,"strike":39.88409698943616,"iv":0.6244919542102567,"gamma":0.050411422453923944,"theta":-0.04516979609999831,"vega":0.043655263866116234,"rho":-0.013438009559397618,"breakevenPct":9.442672810654544},{"delta":0.4,"premium":2.3834869148544047,"strike":40.85698488757833,"iv":0.6135321046811647,"gamma":0.05149705123479543,"theta":-0.044605786951713966,"vega":0.0440542572797641,"rho":-0.015487151623519678,"breakevenPct":8.243505908123243},{"delta":0.45,"premium":2.876483597493549,"strike":41.77847401400663,"iv":0.6095881312200516,"gamma":0.05203151492812385,"theta":-0.044181901953556944,"vega":0.044220125322521196,"rho":-0.017552539858202522,"breakevenPct":7.221582598347039},{"delta":0.5,"premium":3.369480280132694,"strike":42.699963140434946,"iv":0.6056441577589384,"gamma":0.052565978621452264,"theta":-0.04375801695539993,"vega":0.04438599336527829,"rho":-0.019617928092885366,"breakevenPct":6.199659288570835},{"delta":0.55,"premium":3.862476962771839,"strike":43.62145226686325,"iv":0.6017001842978252,"gamma":0.053100442314780685,"theta":-0.04333413195724291,"vega":0.04455186140803539,"rho":-0.021683316327568213,"breakevenPct":5.1777359787946295},{"delta":0.6,"premium":4.355473645410983,"strike":44.54294139329156,"iv":0.5977562108367122,"gamma":0.05363490600810911,"theta":-0.042910246959085886,"vega":0.04471772945079248,"rho":-0.023748704562251054,"breakevenPct":4.1558126690184265},{"delta":0.65,"premium":5.102727272727273,"strike":45.63636363636363,"iv":0.5971618181818182,"gamma":0.051660000000000005,"theta":-0.04076545454545455,"vega":0.04300545454545454,"rho":-0.026005371456754266,"breakevenPct":3.330225700843398},{"delta":0.7,"premium":6.100202020202019,"strike":46.898989898989896,"iv":0.5998638383838384,"gamma":0.04721555555555556,"theta":-0.036927070707070714,"vega":0.039444848484848485,"rho":-0.02845028084187434,"breakevenPct":2.6978586244028646},{"delta":0.75,"premium":7.097676767676768,"strike":48.16161616161616,"iv":0.6025658585858586,"gamma":0.04277111111111111,"theta":-0.033088686868686865,"vega":0.03588424242424242,"rho":-0.03089519022699442,"breakevenPct":2.0654915479623286},{"delta":0.8,"premium":8.095151515151517,"strike":49.42424242424242,"iv":0.6052678787878788,"gamma":0.03832666666666666,"theta":-0.029250303030303026,"vega":0.03232363636363636,"rho":-0.033340099612114496,"breakevenPct":1.4331244715217935},{"delta":0.85,"premium":9.992189281641961,"strike":51.550741163055875,"iv":0.6237132269099203,"gamma":0.031461687571265676,"theta":-0.024026339794754846,"vega":0.027102280501710378,"rho":-0.03649240462397424,"breakevenPct":0.8858767435871395},{"delta":0.9,"premium":12.643272519954392,"strike":54.40136830102623,"iv":0.6553551881413912,"gamma":0.022567730900798166,"theta":-0.01764093500570125,"vega":0.020488825541619148,"rho":-0.04023767361707166,"breakevenPct":0.4099790577824133}]}},"errors":["fundamentals:provider_http_429"],"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"}}