{"symbol":"GIL","url":"https://intraalpha.com/companies/GIL","capturedAt":"2026-10-22T23:50:17.342Z","state":"ready","quote":{"symbol":"GIL","last_price":41.03,"prev_close":40.31,"regular_close":41.03,"change":0.72,"change_pct":1.7862,"regular_change":0.72,"regular_change_pct":1.7862,"extended_change":0,"extended_change_pct":0,"bid":40,"ask":42.09,"bid_size":100,"ask_size":100,"volume":2204561,"vwap":40.730488,"open":39.99,"high":41.2,"low":39.81,"close":41.03,"trade_count":24314,"last_trade_at":"2026-10-22T23:00:00.002984312Z","last_quote_at":"2026-10-22T22:59:56.777333591Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:49:57.29234922-04:00","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":{"symbol":"GIL","fetched_at":"2026-10-22T23:50:16.812848+00:00","name":"Gildan Activewear Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"Gildan Activewear Inc. manufactures and sells various apparel products in the United States, Canada, and internationally. The company is headquartered in Montreal, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7465083000,"ebitda":1109271000,"pe_ratio":31.25,"peg_ratio":0.385,"book_value":18.04,"dividend_per_share":0.95,"dividend_yield":0.0232,"eps":1.29,"revenue_ttm":4737478000,"gross_profit_ttm":1583971000,"profit_margin":0.0128,"operating_margin_ttm":0.223,"return_on_assets_ttm":0.0848,"return_on_equity_ttm":0.0868,"quarterly_earnings_growth":-0.592,"quarterly_revenue_growth":0.723,"analyst_target_price":75.5,"analyst_number":5,"beta":1.141,"fifty_two_week_high":72.73,"fifty_two_week_low":39.86,"fifty_day_ma":47.67,"two_hundred_day_ma":56.54,"shares_outstanding":185192000,"forward_pe":8.76,"price_to_sales":1.576,"price_to_book":2.606,"ev_to_revenue":2.808,"ev_to_ebitda":21.31},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:16.812848+00:00"},"optionObservedAt":"2026-10-22T19:59:45.766Z","bars":[{"c":41.09,"h":41.12,"l":41.09,"n":6,"o":41.12,"t":"2026-10-15T08:15:00Z","v":206,"vw":41.105},{"c":41.44,"h":41.44,"l":41.44,"n":2,"o":41.44,"t":"2026-10-15T08:50:00Z","v":102,"vw":41.44},{"c":41.575,"h":41.625,"l":41.46,"n":192,"o":41.47,"t":"2026-10-15T13:30:00Z","v":7108,"vw":41.482543},{"c":41.59,"h":41.64,"l":41.575,"n":408,"o":41.575,"t":"2026-10-15T13:35:00Z","v":3398,"vw":41.588258},{"c":41.75,"h":41.87,"l":41.595,"n":655,"o":41.595,"t":"2026-10-15T13:40:00Z","v":40222,"vw":41.734941},{"c":41.93,"h":41.93,"l":41.63,"n":430,"o":41.68,"t":"2026-10-15T13:45:00Z","v":22399,"vw":41.732578},{"c":42,"h":42.1,"l":42,"n":364,"o":42.04,"t":"2026-10-15T13:50:00Z","v":9520,"vw":42.034061},{"c":42.13,"h":42.16,"l":41.965,"n":193,"o":41.965,"t":"2026-10-15T13:55:00Z","v":8052,"vw":42.093555},{"c":42.22,"h":42.29,"l":42.105,"n":263,"o":42.12,"t":"2026-10-15T14:00:00Z","v":19382,"vw":42.220806},{"c":42.42,"h":42.43,"l":42.24,"n":299,"o":42.24,"t":"2026-10-15T14:05:00Z","v":14772,"vw":42.384492},{"c":42.58,"h":42.58,"l":42.42,"n":221,"o":42.45,"t":"2026-10-15T14:10:00Z","v":20988,"vw":42.485477},{"c":42.44,"h":42.67,"l":42.44,"n":159,"o":42.595,"t":"2026-10-15T14:15:00Z","v":9904,"vw":42.578728},{"c":42.46,"h":42.49,"l":42.39,"n":220,"o":42.435,"t":"2026-10-15T14:20:00Z","v":22683,"vw":42.433749},{"c":42.47,"h":42.535,"l":42.37,"n":413,"o":42.46,"t":"2026-10-15T14:25:00Z","v":28410,"vw":42.476153},{"c":42.64,"h":42.65,"l":42.45,"n":251,"o":42.45,"t":"2026-10-15T14:30:00Z","v":27799,"vw":42.574489},{"c":42.56,"h":42.67,"l":42.56,"n":134,"o":42.655,"t":"2026-10-15T14:35:00Z","v":8607,"vw":42.61701},{"c":42.5099,"h":42.55,"l":42.49,"n":156,"o":42.53,"t":"2026-10-15T14:40:00Z","v":7458,"vw":42.514301},{"c":42.41,"h":42.53,"l":42.4,"n":223,"o":42.5,"t":"2026-10-15T14:45:00Z","v":10254,"vw":42.458967},{"c":42.29,"h":42.46,"l":42.29,"n":302,"o":42.44,"t":"2026-10-15T14:50:00Z","v":12486,"vw":42.412105},{"c":42.45,"h":42.45,"l":42.275,"n":251,"o":42.275,"t":"2026-10-15T14:55:00Z","v":13196,"vw":42.359371},{"c":42.53,"h":42.53,"l":42.44,"n":519,"o":42.45,"t":"2026-10-15T15:00:00Z","v":53981,"vw":42.477568},{"c":42.4,"h":42.54,"l":42.32,"n":737,"o":42.53,"t":"2026-10-15T15:05:00Z","v":68838,"vw":42.4256},{"c":42.3,"h":42.45,"l":42.295,"n":560,"o":42.4,"t":"2026-10-15T15:10:00Z","v":66918,"vw":42.331487},{"c":42.355,"h":42.46,"l":42.24,"n":386,"o":42.29,"t":"2026-10-15T15:15:00Z","v":40018,"vw":42.341293},{"c":42.38,"h":42.41,"l":42.355,"n":98,"o":42.355,"t":"2026-10-15T15:20:00Z","v":5457,"vw":42.381936},{"c":42.34,"h":42.35,"l":42.225,"n":241,"o":42.33,"t":"2026-10-15T15:25:00Z","v":10203,"vw":42.293703},{"c":42.28,"h":42.35,"l":42.24,"n":197,"o":42.35,"t":"2026-10-15T15:30:00Z","v":7792,"vw":42.301342},{"c":42.18,"h":42.29,"l":42.15,"n":238,"o":42.29,"t":"2026-10-15T15:35:00Z","v":10417,"vw":42.230428},{"c":42.11,"h":42.19,"l":42.11,"n":149,"o":42.18,"t":"2026-10-15T15:40:00Z","v":5615,"vw":42.166435},{"c":42.085,"h":42.13,"l":42.04,"n":257,"o":42.12,"t":"2026-10-15T15:45:00Z","v":16358,"vw":42.091293},{"c":42.1,"h":42.12,"l":42.055,"n":126,"o":42.07,"t":"2026-10-15T15:50:00Z","v":4988,"vw":42.079425},{"c":42.03,"h":42.08,"l":42.01,"n":255,"o":42.075,"t":"2026-10-15T15:55:00Z","v":9065,"vw":42.051501},{"c":41.91,"h":42,"l":41.875,"n":274,"o":42,"t":"2026-10-15T16:00:00Z","v":16945,"vw":41.955158},{"c":41.78,"h":41.91,"l":41.75,"n":214,"o":41.91,"t":"2026-10-15T16:05:00Z","v":12787,"vw":41.806442},{"c":41.64,"h":41.765,"l":41.6,"n":238,"o":41.765,"t":"2026-10-15T16:10:00Z","v":15471,"vw":41.673417},{"c":41.755,"h":41.755,"l":41.62,"n":149,"o":41.65,"t":"2026-10-15T16:15:00Z","v":9142,"vw":41.663895},{"c":41.91,"h":41.92,"l":41.745,"n":532,"o":41.745,"t":"2026-10-15T16:20:00Z","v":38451,"vw":41.873419},{"c":41.76,"h":41.95,"l":41.76,"n":586,"o":41.93,"t":"2026-10-15T16:25:00Z","v":47453,"vw":41.866887},{"c":41.74,"h":41.8,"l":41.73,"n":114,"o":41.79,"t":"2026-10-15T16:30:00Z","v":5461,"vw":41.759211},{"c":41.8,"h":41.83,"l":41.72,"n":191,"o":41.73,"t":"2026-10-15T16:35:00Z","v":11357,"vw":41.790929},{"c":41.74,"h":41.8,"l":41.74,"n":109,"o":41.785,"t":"2026-10-15T16:40:00Z","v":5930,"vw":41.761286},{"c":41.725,"h":41.76,"l":41.72,"n":125,"o":41.76,"t":"2026-10-15T16:45:00Z","v":7881,"vw":41.736921},{"c":41.62,"h":41.72,"l":41.62,"n":157,"o":41.72,"t":"2026-10-15T16:50:00Z","v":11224,"vw":41.681879},{"c":41.65,"h":41.66,"l":41.63,"n":126,"o":41.63,"t":"2026-10-15T16:55:00Z","v":5965,"vw":41.641412},{"c":41.61,"h":41.67,"l":41.6,"n":204,"o":41.6578,"t":"2026-10-15T17:00:00Z","v":15412,"vw":41.631703},{"c":41.495,"h":41.64,"l":41.495,"n":201,"o":41.62,"t":"2026-10-15T17:05:00Z","v":12104,"vw":41.5578},{"c":41.49,"h":41.51,"l":41.472,"n":205,"o":41.5,"t":"2026-10-15T17:10:00Z","v":11917,"vw":41.483627},{"c":41.515,"h":41.53,"l":41.48,"n":159,"o":41.49,"t":"2026-10-15T17:15:00Z","v":7529,"vw":41.503303},{"c":41.57,"h":41.57,"l":41.52,"n":152,"o":41.53,"t":"2026-10-15T17:20:00Z","v":7663,"vw":41.541675},{"c":41.535,"h":41.56,"l":41.525,"n":166,"o":41.56,"t":"2026-10-15T17:25:00Z","v":9607,"vw":41.537514},{"c":41.65,"h":41.66,"l":41.55,"n":176,"o":41.55,"t":"2026-10-15T17:30:00Z","v":10655,"vw":41.619079},{"c":41.7,"h":41.71,"l":41.63,"n":137,"o":41.63,"t":"2026-10-15T17:35:00Z","v":6440,"vw":41.67782},{"c":41.7,"h":41.73,"l":41.685,"n":101,"o":41.7,"t":"2026-10-15T17:40:00Z","v":5290,"vw":41.698038},{"c":41.85,"h":41.86,"l":41.71,"n":326,"o":41.71,"t":"2026-10-15T17:45:00Z","v":34507,"vw":41.801107},{"c":41.85,"h":41.89,"l":41.83,"n":331,"o":41.855,"t":"2026-10-15T17:50:00Z","v":23104,"vw":41.847737},{"c":41.895,"h":41.92,"l":41.86,"n":174,"o":41.86,"t":"2026-10-15T17:55:00Z","v":6120,"vw":41.893907},{"c":41.82,"h":41.91,"l":41.815,"n":252,"o":41.89,"t":"2026-10-15T18:00:00Z","v":13486,"vw":41.842973},{"c":41.8,"h":41.85,"l":41.78,"n":208,"o":41.815,"t":"2026-10-15T18:05:00Z","v":13300,"vw":41.811772},{"c":41.72,"h":41.82,"l":41.72,"n":186,"o":41.8,"t":"2026-10-15T18:10:00Z","v":11108,"vw":41.792681},{"c":41.745,"h":41.79,"l":41.73,"n":206,"o":41.73,"t":"2026-10-15T18:15:00Z","v":13163,"vw":41.761231},{"c":41.88,"h":41.91,"l":41.76,"n":179,"o":41.76,"t":"2026-10-15T18:20:00Z","v":12612,"vw":41.830615},{"c":41.87,"h":41.95,"l":41.87,"n":150,"o":41.88,"t":"2026-10-15T18:25:00Z","v":8347,"vw":41.907039},{"c":41.85,"h":41.92,"l":41.815,"n":166,"o":41.9,"t":"2026-10-15T18:30:00Z","v":11215,"vw":41.882146},{"c":41.81,"h":41.85,"l":41.78,"n":171,"o":41.81,"t":"2026-10-15T18:35:00Z","v":8658,"vw":41.809402},{"c":41.75,"h":41.8425,"l":41.74,"n":195,"o":41.82,"t":"2026-10-15T18:40:00Z","v":11334,"vw":41.774598},{"c":41.83,"h":41.83,"l":41.755,"n":124,"o":41.755,"t":"2026-10-15T18:45:00Z","v":6630,"vw":41.79691},{"c":41.87,"h":41.87,"l":41.83,"n":134,"o":41.83,"t":"2026-10-15T18:50:00Z","v":7530,"vw":41.858879},{"c":41.86,"h":41.91,"l":41.84,"n":202,"o":41.88,"t":"2026-10-15T18:55:00Z","v":11296,"vw":41.869226},{"c":41.835,"h":41.89,"l":41.81,"n":253,"o":41.86,"t":"2026-10-15T19:00:00Z","v":17083,"vw":41.855275},{"c":41.905,"h":41.91,"l":41.82,"n":202,"o":41.835,"t":"2026-10-15T19:05:00Z","v":14554,"vw":41.859742},{"c":41.95,"h":41.98,"l":41.875,"n":267,"o":41.9,"t":"2026-10-15T19:10:00Z","v":17558,"vw":41.909089},{"c":41.86,"h":41.95,"l":41.86,"n":220,"o":41.95,"t":"2026-10-15T19:15:00Z","v":12176,"vw":41.904296},{"c":41.89,"h":41.93,"l":41.86,"n":258,"o":41.86,"t":"2026-10-15T19:20:00Z","v":12536,"vw":41.892578},{"c":41.967217,"h":41.97,"l":41.885,"n":330,"o":41.885,"t":"2026-10-15T19:25:00Z","v":19016,"vw":41.927962},{"c":42.045,"h":42.135,"l":41.945,"n":496,"o":41.96,"t":"2026-10-15T19:30:00Z","v":30086,"vw":42.075009},{"c":42.04,"h":42.06,"l":41.99,"n":317,"o":42.045,"t":"2026-10-15T19:35:00Z","v":19533,"vw":42.032576},{"c":42.085,"h":42.11,"l":42.005,"n":579,"o":42.05,"t":"2026-10-15T19:40:00Z","v":42919,"vw":42.065554},{"c":42.07,"h":42.14,"l":42.045,"n":729,"o":42.085,"t":"2026-10-15T19:45:00Z","v":56436,"vw":42.085955},{"c":41.99,"h":42.08,"l":41.95,"n":926,"o":42.06,"t":"2026-10-15T19:50:00Z","v":62550,"vw":41.990028},{"c":41.99,"h":42.015,"l":41.88,"n":2896,"o":41.98,"t":"2026-10-15T19:55:00Z","v":208138,"vw":41.960268},{"c":41.99,"h":41.99,"l":41.99,"n":25,"o":41.99,"t":"2026-10-15T20:00:00Z","v":215179,"vw":41.99},{"c":41.97,"h":42.26,"l":41.97,"n":147,"o":42.26,"t":"2026-10-16T13:30:00Z","v":15992,"vw":42.149937},{"c":42.11,"h":42.18,"l":42.065,"n":110,"o":42.065,"t":"2026-10-16T13:35:00Z","v":8020,"vw":42.10541},{"c":42.37,"h":42.46,"l":42.115,"n":320,"o":42.12,"t":"2026-10-16T13:40:00Z","v":18590,"vw":42.274402},{"c":42.38,"h":42.39,"l":42.27,"n":345,"o":42.34,"t":"2026-10-16T13:45:00Z","v":13167,"vw":42.338082},{"c":42.45,"h":42.5,"l":42.39,"n":228,"o":42.39,"t":"2026-10-16T13:50:00Z","v":10237,"vw":42.437526},{"c":42.6,"h":42.61,"l":42.48,"n":157,"o":42.48,"t":"2026-10-16T13:55:00Z","v":14653,"vw":42.576648},{"c":42.49,"h":42.765,"l":42.45,"n":452,"o":42.64,"t":"2026-10-16T14:00:00Z","v":28228,"vw":42.677837},{"c":42.25,"h":42.5,"l":42.25,"n":96,"o":42.5,"t":"2026-10-16T14:05:00Z","v":3006,"vw":42.397812},{"c":42.01,"h":42.27,"l":41.97,"n":201,"o":42.26,"t":"2026-10-16T14:10:00Z","v":10222,"vw":42.102621},{"c":41.865,"h":42.02,"l":41.855,"n":114,"o":42.02,"t":"2026-10-16T14:15:00Z","v":4912,"vw":41.926231},{"c":41.89,"h":41.94,"l":41.7905,"n":230,"o":41.85,"t":"2026-10-16T14:20:00Z","v":18714,"vw":41.859914},{"c":41.82,"h":41.91,"l":41.82,"n":194,"o":41.89,"t":"2026-10-16T14:25:00Z","v":12930,"vw":41.872796},{"c":41.765,"h":41.84,"l":41.75,"n":138,"o":41.84,"t":"2026-10-16T14:30:00Z","v":11222,"vw":41.777217},{"c":41.615,"h":41.75,"l":41.615,"n":151,"o":41.75,"t":"2026-10-16T14:35:00Z","v":8632,"vw":41.689184},{"c":41.58,"h":41.62,"l":41.53,"n":167,"o":41.615,"t":"2026-10-16T14:40:00Z","v":10864,"vw":41.595425},{"c":41.7,"h":41.7,"l":41.57,"n":122,"o":41.585,"t":"2026-10-16T14:45:00Z","v":5432,"vw":41.635425},{"c":41.84,"h":41.85,"l":41.71,"n":133,"o":41.73,"t":"2026-10-16T14:50:00Z","v":5796,"vw":41.766316},{"c":41.925,"h":41.95,"l":41.905,"n":104,"o":41.905,"t":"2026-10-16T14:55:00Z","v":4267,"vw":41.926667},{"c":41.725,"h":41.94,"l":41.72,"n":163,"o":41.9,"t":"2026-10-16T15:00:00Z","v":7078,"vw":41.849978},{"c":41.695,"h":41.745,"l":41.68,"n":187,"o":41.72,"t":"2026-10-16T15:05:00Z","v":10620,"vw":41.718321},{"c":41.825,"h":41.825,"l":41.7,"n":158,"o":41.7,"t":"2026-10-16T15:10:00Z","v":11522,"vw":41.745069},{"c":41.84,"h":41.85,"l":41.8,"n":138,"o":41.806,"t":"2026-10-16T15:15:00Z","v":10517,"vw":41.820093},{"c":41.71,"h":41.82,"l":41.71,"n":101,"o":41.82,"t":"2026-10-16T15:20:00Z","v":3475,"vw":41.757436},{"c":41.785,"h":41.81,"l":41.705,"n":107,"o":41.705,"t":"2026-10-16T15:25:00Z","v":4706,"vw":41.757167},{"c":41.96,"h":41.97,"l":41.79,"n":95,"o":41.82,"t":"2026-10-16T15:30:00Z","v":3776,"vw":41.878684},{"c":41.93,"h":41.97,"l":41.905,"n":127,"o":41.97,"t":"2026-10-16T15:35:00Z","v":6816,"vw":41.936407},{"c":41.87,"h":41.925,"l":41.83,"n":116,"o":41.92,"t":"2026-10-16T15:40:00Z","v":4283,"vw":41.868015},{"c":41.84,"h":41.91,"l":41.84,"n":94,"o":41.865,"t":"2026-10-16T15:45:00Z","v":4456,"vw":41.883045},{"c":41.83,"h":41.83,"l":41.795,"n":72,"o":41.82,"t":"2026-10-16T15:50:00Z","v":3280,"vw":41.8219},{"c":41.945,"h":41.945,"l":41.76,"n":431,"o":41.85,"t":"2026-10-16T15:55:00Z","v":29184,"vw":41.826078},{"c":41.94,"h":41.98,"l":41.82,"n":214,"o":41.97,"t":"2026-10-16T16:00:00Z","v":18086,"vw":41.888203},{"c":41.83,"h":42.01,"l":41.825,"n":164,"o":42,"t":"2026-10-16T16:05:00Z","v":15075,"vw":41.874899},{"c":41.87,"h":41.87,"l":41.82,"n":82,"o":41.83,"t":"2026-10-16T16:10:00Z","v":8111,"vw":41.833075},{"c":41.81,"h":41.935,"l":41.81,"n":119,"o":41.91,"t":"2026-10-16T16:15:00Z","v":5457,"vw":41.852311},{"c":41.915,"h":41.9381,"l":41.82,"n":80,"o":41.82,"t":"2026-10-16T16:20:00Z","v":3273,"vw":41.880214},{"c":41.87,"h":41.905,"l":41.86,"n":90,"o":41.905,"t":"2026-10-16T16:25:00Z","v":3295,"vw":41.874259},{"c":41.78,"h":41.85,"l":41.77,"n":98,"o":41.85,"t":"2026-10-16T16:30:00Z","v":4415,"vw":41.807115},{"c":41.78,"h":41.79,"l":41.75,"n":65,"o":41.75,"t":"2026-10-16T16:35:00Z","v":2377,"vw":41.769616},{"c":41.785,"h":41.785,"l":41.76,"n":53,"o":41.77,"t":"2026-10-16T16:40:00Z","v":1815,"vw":41.774165},{"c":41.62,"h":41.8,"l":41.62,"n":130,"o":41.8,"t":"2026-10-16T16:45:00Z","v":4584,"vw":41.718601},{"c":41.62,"h":41.63,"l":41.59,"n":105,"o":41.63,"t":"2026-10-16T16:50:00Z","v":4051,"vw":41.611516},{"c":41.685,"h":41.685,"l":41.6051,"n":104,"o":41.6051,"t":"2026-10-16T16:55:00Z","v":5764,"vw":41.642796},{"c":41.59,"h":41.73,"l":41.58,"n":238,"o":41.7,"t":"2026-10-16T17:00:00Z","v":20174,"vw":41.671364},{"c":41.59,"h":41.63,"l":41.555,"n":199,"o":41.63,"t":"2026-10-16T17:05:00Z","v":15854,"vw":41.601027},{"c":41.36,"h":41.585,"l":41.29,"n":331,"o":41.585,"t":"2026-10-16T17:10:00Z","v":40163,"vw":41.477861},{"c":41.39,"h":41.43,"l":41.33,"n":372,"o":41.37,"t":"2026-10-16T17:15:00Z","v":61514,"vw":41.389014},{"c":41.425,"h":41.43,"l":41.34,"n":310,"o":41.36,"t":"2026-10-16T17:20:00Z","v":32725,"vw":41.375338},{"c":41.43,"h":41.46,"l":41.31,"n":199,"o":41.425,"t":"2026-10-16T17:25:00Z","v":16566,"vw":41.376216},{"c":41.54,"h":41.54,"l":41.43,"n":134,"o":41.45,"t":"2026-10-16T17:30:00Z","v":10110,"vw":41.476562},{"c":41.53,"h":41.54,"l":41.47,"n":196,"o":41.535,"t":"2026-10-16T17:35:00Z","v":12476,"vw":41.492706},{"c":41.535,"h":41.63,"l":41.525,"n":140,"o":41.525,"t":"2026-10-16T17:40:00Z","v":8291,"vw":41.565095},{"c":41.485,"h":41.53,"l":41.46,"n":122,"o":41.53,"t":"2026-10-16T17:45:00Z","v":9528,"vw":41.494644},{"c":41.37,"h":41.48,"l":41.37,"n":198,"o":41.47,"t":"2026-10-16T17:50:00Z","v":21819,"vw":41.442833},{"c":41.34,"h":41.37,"l":41.32,"n":86,"o":41.365,"t":"2026-10-16T17:55:00Z","v":4533,"vw":41.34743},{"c":41.29,"h":41.34,"l":41.23,"n":242,"o":41.34,"t":"2026-10-16T18:00:00Z","v":15650,"vw":41.304042},{"c":41.38,"h":41.38,"l":41.26,"n":140,"o":41.285,"t":"2026-10-16T18:05:00Z","v":8726,"vw":41.298835},{"c":41.37,"h":41.39,"l":41.35,"n":99,"o":41.39,"t":"2026-10-16T18:10:00Z","v":6888,"vw":41.37199},{"c":41.3,"h":41.39,"l":41.285,"n":229,"o":41.375,"t":"2026-10-16T18:15:00Z","v":20163,"vw":41.362414},{"c":41.235,"h":41.255,"l":41.22,"n":137,"o":41.23,"t":"2026-10-16T18:20:00Z","v":8299,"vw":41.240589},{"c":41.235,"h":41.24,"l":41.205,"n":109,"o":41.22,"t":"2026-10-16T18:25:00Z","v":4394,"vw":41.221216},{"c":41.24,"h":41.3,"l":41.24,"n":170,"o":41.24,"t":"2026-10-16T18:30:00Z","v":7845,"vw":41.262461},{"c":41.25,"h":41.26,"l":41.21,"n":90,"o":41.25,"t":"2026-10-16T18:35:00Z","v":3167,"vw":41.242727},{"c":41.31,"h":41.31,"l":41.215,"n":193,"o":41.26,"t":"2026-10-16T18:40:00Z","v":13403,"vw":41.246201},{"c":41.39,"h":41.395,"l":41.33,"n":234,"o":41.34,"t":"2026-10-16T18:45:00Z","v":14657,"vw":41.369543},{"c":41.315,"h":41.41,"l":41.315,"n":211,"o":41.4,"t":"2026-10-16T18:50:00Z","v":14562,"vw":41.380628},{"c":41.3,"h":41.33,"l":41.29,"n":199,"o":41.3125,"t":"2026-10-16T18:55:00Z","v":10583,"vw":41.308096},{"c":41.255,"h":41.33,"l":41.24,"n":314,"o":41.28,"t":"2026-10-16T19:00:00Z","v":25926,"vw":41.291101},{"c":41.2,"h":41.25,"l":41.19,"n":319,"o":41.23,"t":"2026-10-16T19:05:00Z","v":28688,"vw":41.22319},{"c":41.205,"h":41.22,"l":41.15,"n":414,"o":41.18,"t":"2026-10-16T19:10:00Z","v":35997,"vw":41.197554},{"c":41.11,"h":41.21,"l":41.1,"n":303,"o":41.205,"t":"2026-10-16T19:15:00Z","v":14467,"vw":41.168582},{"c":41.16,"h":41.21,"l":41.08,"n":503,"o":41.11,"t":"2026-10-16T19:20:00Z","v":42110,"vw":41.114189},{"c":40.96,"h":41.18,"l":40.96,"n":455,"o":41.16,"t":"2026-10-16T19:25:00Z","v":34224,"vw":41.034826},{"c":40.96,"h":41.04,"l":40.88,"n":626,"o":40.96,"t":"2026-10-16T19:30:00Z","v":39374,"vw":40.963591},{"c":41.04,"h":41.04,"l":40.93,"n":632,"o":40.98,"t":"2026-10-16T19:35:00Z","v":47393,"vw":40.97145},{"c":40.985,"h":41.045,"l":40.925,"n":420,"o":41.03,"t":"2026-10-16T19:40:00Z","v":23957,"vw":40.992169},{"c":40.98,"h":41.04,"l":40.93,"n":537,"o":40.9875,"t":"2026-10-16T19:45:00Z","v":32716,"vw":40.983369},{"c":40.97,"h":41.04,"l":40.94,"n":644,"o":40.98,"t":"2026-10-16T19:50:00Z","v":31813,"vw":41.000755},{"c":40.93,"h":41.02,"l":40.89,"n":2769,"o":40.97,"t":"2026-10-16T19:55:00Z","v":219281,"vw":40.945921},{"c":40.94,"h":40.94,"l":40.919,"n":14,"o":40.919,"t":"2026-10-16T20:00:00Z","v":176728,"vw":40.939964},{"c":40.51,"h":40.93,"l":40.45,"n":122,"o":40.89,"t":"2026-10-19T13:30:00Z","v":8896,"vw":40.72011},{"c":40.45,"h":40.63,"l":40.45,"n":77,"o":40.63,"t":"2026-10-19T13:35:00Z","v":2279,"vw":40.545046},{"c":40.29,"h":40.575,"l":40.29,"n":263,"o":40.44,"t":"2026-10-19T13:40:00Z","v":9592,"vw":40.458842},{"c":40.25,"h":40.36,"l":40.25,"n":167,"o":40.3,"t":"2026-10-19T13:45:00Z","v":8923,"vw":40.321047},{"c":40.21,"h":40.29,"l":40.16,"n":154,"o":40.26,"t":"2026-10-19T13:50:00Z","v":6536,"vw":40.21863},{"c":40.35,"h":40.49,"l":40.21,"n":314,"o":40.21,"t":"2026-10-19T13:55:00Z","v":24896,"vw":40.414345},{"c":40.37,"h":40.45,"l":40.3,"n":145,"o":40.38,"t":"2026-10-19T14:00:00Z","v":7560,"vw":40.373269},{"c":40.48,"h":40.56,"l":40.44,"n":130,"o":40.44,"t":"2026-10-19T14:05:00Z","v":5707,"vw":40.516992},{"c":40.47,"h":40.49,"l":40.45,"n":86,"o":40.48,"t":"2026-10-19T14:10:00Z","v":4768,"vw":40.472727},{"c":40.42,"h":40.5,"l":40.42,"n":147,"o":40.45,"t":"2026-10-19T14:15:00Z","v":11623,"vw":40.471599},{"c":40.45,"h":40.45,"l":40.42,"n":55,"o":40.425,"t":"2026-10-19T14:20:00Z","v":1755,"vw":40.43679},{"c":40.42,"h":40.48,"l":40.395,"n":177,"o":40.42,"t":"2026-10-19T14:25:00Z","v":9324,"vw":40.420965},{"c":40.38,"h":40.41,"l":40.325,"n":177,"o":40.41,"t":"2026-10-19T14:30:00Z","v":14068,"vw":40.371571},{"c":40.48,"h":40.48,"l":40.4,"n":115,"o":40.41,"t":"2026-10-19T14:35:00Z","v":7954,"vw":40.420371},{"c":40.445,"h":40.52,"l":40.43,"n":305,"o":40.49,"t":"2026-10-19T14:40:00Z","v":24147,"vw":40.491759},{"c":40.52,"h":40.52,"l":40.46,"n":142,"o":40.46,"t":"2026-10-19T14:45:00Z","v":4518,"vw":40.476174},{"c":40.44,"h":40.51,"l":40.44,"n":98,"o":40.51,"t":"2026-10-19T14:50:00Z","v":4326,"vw":40.48043},{"c":40.45,"h":40.45,"l":40.385,"n":66,"o":40.395,"t":"2026-10-19T14:55:00Z","v":2158,"vw":40.404615},{"c":40.615,"h":40.63,"l":40.45,"n":82,"o":40.45,"t":"2026-10-19T15:00:00Z","v":4500,"vw":40.518714},{"c":40.61,"h":40.64,"l":40.6,"n":108,"o":40.615,"t":"2026-10-19T15:05:00Z","v":4306,"vw":40.616472},{"c":40.7,"h":40.73,"l":40.5,"n":681,"o":40.61,"t":"2026-10-19T15:10:00Z","v":50720,"vw":40.599633},{"c":40.82,"h":40.82,"l":40.68,"n":163,"o":40.715,"t":"2026-10-19T15:15:00Z","v":11467,"vw":40.757159},{"c":40.88,"h":40.88,"l":40.77,"n":158,"o":40.825,"t":"2026-10-19T15:20:00Z","v":9867,"vw":40.790669},{"c":40.88,"h":40.88,"l":40.785,"n":124,"o":40.85,"t":"2026-10-19T15:25:00Z","v":7354,"vw":40.837697},{"c":40.9,"h":40.9,"l":40.84,"n":80,"o":40.85,"t":"2026-10-19T15:30:00Z","v":3168,"vw":40.859812},{"c":40.87,"h":40.945,"l":40.855,"n":125,"o":40.9,"t":"2026-10-19T15:35:00Z","v":6298,"vw":40.892604},{"c":40.89,"h":40.91,"l":40.87,"n":103,"o":40.87,"t":"2026-10-19T15:40:00Z","v":5634,"vw":40.882241},{"c":40.95,"h":41,"l":40.91,"n":133,"o":40.91,"t":"2026-10-19T15:45:00Z","v":6400,"vw":40.954354},{"c":40.91,"h":40.95,"l":40.91,"n":22,"o":40.95,"t":"2026-10-19T15:50:00Z","v":837,"vw":40.932},{"c":40.87,"h":40.92,"l":40.85,"n":95,"o":40.9,"t":"2026-10-19T15:55:00Z","v":4564,"vw":40.869661},{"c":40.66,"h":40.85,"l":40.62,"n":134,"o":40.85,"t":"2026-10-19T16:00:00Z","v":5616,"vw":40.693832},{"c":40.66,"h":40.7,"l":40.65,"n":77,"o":40.7,"t":"2026-10-19T16:05:00Z","v":1760,"vw":40.671667},{"c":40.73,"h":40.73,"l":40.65,"n":109,"o":40.66,"t":"2026-10-19T16:10:00Z","v":3801,"vw":40.689556},{"c":40.77,"h":40.77,"l":40.69,"n":130,"o":40.71,"t":"2026-10-19T16:15:00Z","v":5198,"vw":40.71337},{"c":40.85,"h":40.875,"l":40.75,"n":167,"o":40.76,"t":"2026-10-19T16:20:00Z","v":8939,"vw":40.804646},{"c":40.98,"h":40.99,"l":40.85,"n":189,"o":40.85,"t":"2026-10-19T16:25:00Z","v":10345,"vw":40.938056},{"c":40.88,"h":40.96,"l":40.85,"n":122,"o":40.96,"t":"2026-10-19T16:30:00Z","v":5091,"vw":40.890747},{"c":40.93,"h":40.93,"l":40.86,"n":102,"o":40.875,"t":"2026-10-19T16:35:00Z","v":4827,"vw":40.893925},{"c":40.96,"h":40.98,"l":40.92,"n":89,"o":40.92,"t":"2026-10-19T16:40:00Z","v":5699,"vw":40.943623},{"c":40.93,"h":40.98,"l":40.915,"n":138,"o":40.96,"t":"2026-10-19T16:45:00Z","v":8893,"vw":40.957428},{"c":40.73,"h":40.9,"l":40.73,"n":185,"o":40.9,"t":"2026-10-19T16:50:00Z","v":9645,"vw":40.791403},{"c":40.8,"h":40.805,"l":40.73,"n":80,"o":40.73,"t":"2026-10-19T16:55:00Z","v":2622,"vw":40.772333},{"c":40.73,"h":40.8,"l":40.73,"n":135,"o":40.79,"t":"2026-10-19T17:00:00Z","v":6159,"vw":40.761161},{"c":40.685,"h":40.71,"l":40.675,"n":73,"o":40.7,"t":"2026-10-19T17:05:00Z","v":2603,"vw":40.70125},{"c":40.7475,"h":40.77,"l":40.685,"n":132,"o":40.685,"t":"2026-10-19T17:10:00Z","v":6811,"vw":40.734547},{"c":40.75,"h":40.8,"l":40.745,"n":77,"o":40.745,"t":"2026-10-19T17:15:00Z","v":2460,"vw":40.776027},{"c":40.85,"h":40.85,"l":40.7428,"n":91,"o":40.755,"t":"2026-10-19T17:20:00Z","v":4367,"vw":40.785579},{"c":40.87,"h":40.88,"l":40.83,"n":74,"o":40.855,"t":"2026-10-19T17:25:00Z","v":3235,"vw":40.845},{"c":40.82,"h":40.89,"l":40.82,"n":159,"o":40.87,"t":"2026-10-19T17:30:00Z","v":7798,"vw":40.860172},{"c":40.72,"h":40.81,"l":40.665,"n":175,"o":40.81,"t":"2026-10-19T17:35:00Z","v":10325,"vw":40.708954},{"c":40.67,"h":40.76,"l":40.67,"n":173,"o":40.71,"t":"2026-10-19T17:40:00Z","v":13387,"vw":40.721412},{"c":40.625,"h":40.685,"l":40.62,"n":119,"o":40.685,"t":"2026-10-19T17:45:00Z","v":6711,"vw":40.634027},{"c":40.61,"h":40.64,"l":40.57,"n":181,"o":40.625,"t":"2026-10-19T17:50:00Z","v":8290,"vw":40.59947},{"c":40.61,"h":40.68,"l":40.6,"n":196,"o":40.605,"t":"2026-10-19T17:55:00Z","v":11646,"vw":40.625347},{"c":40.635,"h":40.66,"l":40.61,"n":145,"o":40.62,"t":"2026-10-19T18:00:00Z","v":12571,"vw":40.629777},{"c":40.655,"h":40.67,"l":40.635,"n":127,"o":40.635,"t":"2026-10-19T18:05:00Z","v":8601,"vw":40.646227},{"c":40.69,"h":40.69,"l":40.6409,"n":99,"o":40.655,"t":"2026-10-19T18:10:00Z","v":5304,"vw":40.667868},{"c":40.73,"h":40.75,"l":40.665,"n":243,"o":40.7,"t":"2026-10-19T18:15:00Z","v":11366,"vw":40.704609},{"c":40.73,"h":40.75,"l":40.695,"n":187,"o":40.73,"t":"2026-10-19T18:20:00Z","v":8296,"vw":40.722789},{"c":40.765,"h":40.78,"l":40.71,"n":204,"o":40.75,"t":"2026-10-19T18:25:00Z","v":14198,"vw":40.74357},{"c":40.78,"h":40.79,"l":40.745,"n":136,"o":40.765,"t":"2026-10-19T18:30:00Z","v":6987,"vw":40.765805},{"c":40.78,"h":40.84,"l":40.77,"n":244,"o":40.78,"t":"2026-10-19T18:35:00Z","v":12727,"vw":40.80592},{"c":40.685,"h":40.74,"l":40.685,"n":116,"o":40.74,"t":"2026-10-19T18:40:00Z","v":4539,"vw":40.71564},{"c":40.675,"h":40.735,"l":40.675,"n":125,"o":40.7,"t":"2026-10-19T18:45:00Z","v":6155,"vw":40.709357},{"c":40.625,"h":40.72,"l":40.625,"n":212,"o":40.675,"t":"2026-10-19T18:50:00Z","v":11136,"vw":40.66613},{"c":40.58,"h":40.65,"l":40.54,"n":218,"o":40.62,"t":"2026-10-19T18:55:00Z","v":16616,"vw":40.604322},{"c":40.56,"h":40.63,"l":40.55,"n":213,"o":40.6,"t":"2026-10-19T19:00:00Z","v":12462,"vw":40.59682},{"c":40.545,"h":40.59,"l":40.53,"n":299,"o":40.57,"t":"2026-10-19T19:05:00Z","v":18056,"vw":40.561547},{"c":40.575,"h":40.58,"l":40.51,"n":259,"o":40.54,"t":"2026-10-19T19:10:00Z","v":15038,"vw":40.542899},{"c":40.72,"h":40.73,"l":40.58,"n":268,"o":40.58,"t":"2026-10-19T19:15:00Z","v":15849,"vw":40.647742},{"c":40.83,"h":40.83,"l":40.73,"n":311,"o":40.73,"t":"2026-10-19T19:20:00Z","v":21895,"vw":40.768601},{"c":40.88,"h":40.89,"l":40.83,"n":304,"o":40.83,"t":"2026-10-19T19:25:00Z","v":15455,"vw":40.865242},{"c":40.91,"h":40.96,"l":40.885,"n":498,"o":40.89,"t":"2026-10-19T19:30:00Z","v":26189,"vw":40.927058},{"c":40.9,"h":40.9,"l":40.86,"n":303,"o":40.89,"t":"2026-10-19T19:35:00Z","v":13587,"vw":40.87487},{"c":40.925,"h":40.96,"l":40.91,"n":451,"o":40.92,"t":"2026-10-19T19:40:00Z","v":24670,"vw":40.935547},{"c":40.97,"h":40.975,"l":40.92,"n":451,"o":40.925,"t":"2026-10-19T19:45:00Z","v":29436,"vw":40.941844},{"c":40.95,"h":41.01,"l":40.91,"n":731,"o":40.98,"t":"2026-10-19T19:50:00Z","v":51229,"vw":40.953197},{"c":40.86,"h":41.035,"l":40.82,"n":2697,"o":40.93,"t":"2026-10-19T19:55:00Z","v":230121,"vw":40.954664},{"c":40.86,"h":40.86,"l":40.84,"n":15,"o":40.84,"t":"2026-10-19T20:00:00Z","v":309311,"vw":40.859854},{"c":40.86,"h":40.86,"l":40.86,"n":1,"o":40.86,"t":"2026-10-19T20:25:00Z","v":1662,"vw":40.86},{"c":40.895,"h":41.15,"l":40.87,"n":129,"o":41.1,"t":"2026-10-20T13:30:00Z","v":16505,"vw":40.997364},{"c":41.205,"h":41.24,"l":40.91,"n":177,"o":40.91,"t":"2026-10-20T13:35:00Z","v":11426,"vw":41.156089},{"c":41.09,"h":41.35,"l":41.01,"n":366,"o":41.205,"t":"2026-10-20T13:40:00Z","v":35735,"vw":41.152586},{"c":41.17,"h":41.28,"l":41.06,"n":346,"o":41.13,"t":"2026-10-20T13:45:00Z","v":24749,"vw":41.189142},{"c":41.41,"h":41.41,"l":41.185,"n":483,"o":41.185,"t":"2026-10-20T13:50:00Z","v":43512,"vw":41.271535},{"c":41.41,"h":41.49,"l":41.31,"n":162,"o":41.415,"t":"2026-10-20T13:55:00Z","v":10872,"vw":41.425158},{"c":41.36,"h":41.46,"l":41.26,"n":151,"o":41.37,"t":"2026-10-20T14:00:00Z","v":8628,"vw":41.390058},{"c":41.4,"h":41.44,"l":41.31,"n":271,"o":41.35,"t":"2026-10-20T14:05:00Z","v":21791,"vw":41.381195},{"c":41.28,"h":41.375,"l":41.26,"n":165,"o":41.36,"t":"2026-10-20T14:10:00Z","v":7442,"vw":41.314171},{"c":41.39,"h":41.4,"l":41.26,"n":143,"o":41.3,"t":"2026-10-20T14:15:00Z","v":9869,"vw":41.316086},{"c":41.65,"h":41.66,"l":41.39,"n":234,"o":41.4,"t":"2026-10-20T14:20:00Z","v":10778,"vw":41.512886},{"c":41.7795,"h":41.7795,"l":41.58,"n":184,"o":41.64,"t":"2026-10-20T14:25:00Z","v":8411,"vw":41.640627},{"c":41.85,"h":41.96,"l":41.79,"n":357,"o":41.8,"t":"2026-10-20T14:30:00Z","v":30839,"vw":41.906841},{"c":41.72,"h":41.92,"l":41.7,"n":225,"o":41.845,"t":"2026-10-20T14:35:00Z","v":17390,"vw":41.800411},{"c":41.85,"h":41.85,"l":41.71,"n":281,"o":41.71,"t":"2026-10-20T14:40:00Z","v":16024,"vw":41.802249},{"c":41.77,"h":41.88,"l":41.76,"n":173,"o":41.865,"t":"2026-10-20T14:45:00Z","v":8539,"vw":41.811655},{"c":42.07,"h":42.09,"l":41.775,"n":270,"o":41.775,"t":"2026-10-20T14:50:00Z","v":20325,"vw":41.92475},{"c":41.97,"h":42.07,"l":41.97,"n":215,"o":42.06,"t":"2026-10-20T14:55:00Z","v":14451,"vw":42.032074},{"c":41.83,"h":41.98,"l":41.81,"n":218,"o":41.95,"t":"2026-10-20T15:00:00Z","v":17037,"vw":41.913155},{"c":41.8,"h":41.81,"l":41.735,"n":261,"o":41.81,"t":"2026-10-20T15:05:00Z","v":21272,"vw":41.774982},{"c":41.71,"h":41.9,"l":41.63,"n":346,"o":41.82,"t":"2026-10-20T15:10:00Z","v":23996,"vw":41.776471},{"c":41.55,"h":41.755,"l":41.55,"n":236,"o":41.69,"t":"2026-10-20T15:15:00Z","v":20037,"vw":41.701806},{"c":41.52,"h":41.52,"l":41.475,"n":164,"o":41.51,"t":"2026-10-20T15:20:00Z","v":7542,"vw":41.500362},{"c":41.31,"h":41.56,"l":41.28,"n":152,"o":41.54,"t":"2026-10-20T15:25:00Z","v":9854,"vw":41.357302},{"c":41.16,"h":41.28,"l":41.135,"n":157,"o":41.28,"t":"2026-10-20T15:30:00Z","v":9897,"vw":41.211842},{"c":41.23,"h":41.24,"l":41.165,"n":42,"o":41.165,"t":"2026-10-20T15:35:00Z","v":1832,"vw":41.194051},{"c":41.175,"h":41.25,"l":41.155,"n":137,"o":41.25,"t":"2026-10-20T15:40:00Z","v":4740,"vw":41.198139},{"c":41.235,"h":41.24,"l":41.15,"n":164,"o":41.175,"t":"2026-10-20T15:45:00Z","v":9778,"vw":41.183388},{"c":41.3,"h":41.32,"l":41.23,"n":163,"o":41.235,"t":"2026-10-20T15:50:00Z","v":12121,"vw":41.285088},{"c":41.36,"h":41.36,"l":41.24,"n":188,"o":41.3,"t":"2026-10-20T15:55:00Z","v":29863,"vw":41.291717},{"c":41.32,"h":41.34,"l":41.25,"n":287,"o":41.32,"t":"2026-10-20T16:00:00Z","v":23338,"vw":41.286916},{"c":41.305,"h":41.35,"l":41.29,"n":215,"o":41.32,"t":"2026-10-20T16:05:00Z","v":25608,"vw":41.310855},{"c":41.24,"h":41.28,"l":41.23,"n":128,"o":41.28,"t":"2026-10-20T16:10:00Z","v":8059,"vw":41.265506},{"c":41.21,"h":41.25,"l":41.19,"n":136,"o":41.24,"t":"2026-10-20T16:15:00Z","v":8415,"vw":41.215626},{"c":41.07,"h":41.24,"l":41.04,"n":152,"o":41.23,"t":"2026-10-20T16:20:00Z","v":12905,"vw":41.18157},{"c":41,"h":41.07,"l":40.98,"n":136,"o":41.055,"t":"2026-10-20T16:25:00Z","v":8146,"vw":41.028821},{"c":40.95,"h":41.0201,"l":40.89,"n":134,"o":41.02,"t":"2026-10-20T16:30:00Z","v":8029,"vw":40.966516},{"c":40.95,"h":41.01,"l":40.95,"n":233,"o":40.95,"t":"2026-10-20T16:35:00Z","v":10410,"vw":40.986561},{"c":40.93,"h":40.97,"l":40.92,"n":149,"o":40.95,"t":"2026-10-20T16:40:00Z","v":6505,"vw":40.946839},{"c":41.005,"h":41.02,"l":40.94,"n":334,"o":40.94,"t":"2026-10-20T16:45:00Z","v":35687,"vw":40.988023},{"c":41,"h":41.05,"l":40.99,"n":170,"o":40.99,"t":"2026-10-20T16:50:00Z","v":10234,"vw":41.009001},{"c":40.965,"h":41.055,"l":40.955,"n":258,"o":41.005,"t":"2026-10-20T16:55:00Z","v":16801,"vw":40.991864},{"c":41.035,"h":41.05,"l":40.965,"n":208,"o":40.965,"t":"2026-10-20T17:00:00Z","v":11317,"vw":40.998236},{"c":41.01,"h":41.035,"l":40.99,"n":138,"o":41.035,"t":"2026-10-20T17:05:00Z","v":8610,"vw":41.004802},{"c":41.03,"h":41.04,"l":41,"n":143,"o":41.005,"t":"2026-10-20T17:10:00Z","v":6733,"vw":41.020804},{"c":40.965,"h":41.04,"l":40.94,"n":153,"o":41.025,"t":"2026-10-20T17:15:00Z","v":9094,"vw":40.982292},{"c":41.03,"h":41.03,"l":40.97,"n":142,"o":40.97,"t":"2026-10-20T17:20:00Z","v":6502,"vw":40.995936},{"c":40.945,"h":41.03,"l":40.935,"n":149,"o":41.03,"t":"2026-10-20T17:25:00Z","v":10518,"vw":40.981968},{"c":40.925,"h":40.98,"l":40.9,"n":153,"o":40.945,"t":"2026-10-20T17:30:00Z","v":7527,"vw":40.940997},{"c":40.935,"h":40.94,"l":40.925,"n":69,"o":40.925,"t":"2026-10-20T17:35:00Z","v":2329,"vw":40.929324},{"c":40.985,"h":40.9963,"l":40.93,"n":149,"o":40.93,"t":"2026-10-20T17:40:00Z","v":8475,"vw":40.945981},{"c":41,"h":41,"l":40.98,"n":126,"o":40.985,"t":"2026-10-20T17:45:00Z","v":5828,"vw":40.991388},{"c":41.055,"h":41.06,"l":41.01,"n":111,"o":41.01,"t":"2026-10-20T17:50:00Z","v":6542,"vw":41.043848},{"c":40.97,"h":41.055,"l":40.97,"n":128,"o":41.055,"t":"2026-10-20T17:55:00Z","v":3014,"vw":41.032778},{"c":40.94,"h":40.99,"l":40.94,"n":161,"o":40.98,"t":"2026-10-20T18:00:00Z","v":7377,"vw":40.972009},{"c":40.99,"h":40.99,"l":40.94,"n":168,"o":40.945,"t":"2026-10-20T18:05:00Z","v":14196,"vw":40.956222},{"c":41.07,"h":41.07,"l":41.01,"n":169,"o":41.01,"t":"2026-10-20T18:10:00Z","v":7571,"vw":41.033955},{"c":41.03,"h":41.07,"l":41.03,"n":159,"o":41.06,"t":"2026-10-20T18:15:00Z","v":7320,"vw":41.050127},{"c":40.955,"h":41.03,"l":40.955,"n":138,"o":41.03,"t":"2026-10-20T18:20:00Z","v":5903,"vw":40.974326},{"c":40.98,"h":40.98,"l":40.94,"n":154,"o":40.95,"t":"2026-10-20T18:25:00Z","v":6518,"vw":40.965149},{"c":40.955,"h":40.99,"l":40.94,"n":223,"o":40.975,"t":"2026-10-20T18:30:00Z","v":10344,"vw":40.965525},{"c":40.97,"h":41.005,"l":40.955,"n":117,"o":40.97,"t":"2026-10-20T18:35:00Z","v":5282,"vw":40.981671},{"c":40.93,"h":40.995,"l":40.875,"n":256,"o":40.99,"t":"2026-10-20T18:40:00Z","v":22146,"vw":40.9261},{"c":40.955,"h":40.98,"l":40.93,"n":208,"o":40.94,"t":"2026-10-20T18:45:00Z","v":11827,"vw":40.950025},{"c":40.91,"h":40.97,"l":40.88,"n":216,"o":40.97,"t":"2026-10-20T18:50:00Z","v":12006,"vw":40.929425},{"c":40.855,"h":40.92,"l":40.82,"n":372,"o":40.905,"t":"2026-10-20T18:55:00Z","v":23720,"vw":40.883803},{"c":40.77,"h":40.91,"l":40.76,"n":380,"o":40.87,"t":"2026-10-20T19:00:00Z","v":28357,"vw":40.854368},{"c":40.845,"h":40.9,"l":40.735,"n":595,"o":40.77,"t":"2026-10-20T19:05:00Z","v":64062,"vw":40.801879},{"c":40.83,"h":40.84,"l":40.775,"n":331,"o":40.84,"t":"2026-10-20T19:10:00Z","v":22546,"vw":40.802922},{"c":40.87,"h":40.895,"l":40.795,"n":493,"o":40.83,"t":"2026-10-20T19:15:00Z","v":46329,"vw":40.841753},{"c":40.985,"h":41.015,"l":40.875,"n":435,"o":40.88,"t":"2026-10-20T19:20:00Z","v":32805,"vw":40.939592},{"c":41.065,"h":41.085,"l":40.98,"n":440,"o":40.985,"t":"2026-10-20T19:25:00Z","v":29081,"vw":41.02114},{"c":41.045,"h":41.07,"l":41.04,"n":398,"o":41.06,"t":"2026-10-20T19:30:00Z","v":23166,"vw":41.056978},{"c":41.04,"h":41.19,"l":40.97,"n":1100,"o":41.045,"t":"2026-10-20T19:35:00Z","v":96824,"vw":41.096598},{"c":40.92,"h":41.03,"l":40.89,"n":323,"o":41.025,"t":"2026-10-20T19:40:00Z","v":24588,"vw":40.949475},{"c":40.98,"h":41.02,"l":40.89,"n":741,"o":40.91,"t":"2026-10-20T19:45:00Z","v":108785,"vw":40.975821},{"c":40.88,"h":41.01,"l":40.865,"n":960,"o":41,"t":"2026-10-20T19:50:00Z","v":94051,"vw":40.913688},{"c":40.89,"h":40.93,"l":40.87,"n":2450,"o":40.87,"t":"2026-10-20T19:55:00Z","v":230237,"vw":40.892593},{"c":40.91,"h":40.91,"l":40.91,"n":30,"o":40.91,"t":"2026-10-20T20:00:00Z","v":198100,"vw":40.91},{"c":41,"h":41,"l":41,"n":6,"o":41,"t":"2026-10-21T13:00:00Z","v":1219,"vw":41},{"c":41.16,"h":41.16,"l":41.16,"n":2,"o":41.16,"t":"2026-10-21T13:10:00Z","v":116,"vw":41.16},{"c":41.25,"h":41.26,"l":41.25,"n":3,"o":41.26,"t":"2026-10-21T13:15:00Z","v":406,"vw":41.255},{"c":40.75,"h":41.1,"l":40.75,"n":80,"o":41.1,"t":"2026-10-21T13:30:00Z","v":8911,"vw":40.97028},{"c":41.08,"h":41.18,"l":40.9,"n":83,"o":40.9,"t":"2026-10-21T13:35:00Z","v":4204,"vw":40.949308},{"c":40.94,"h":41.15,"l":40.86,"n":159,"o":41.11,"t":"2026-10-21T13:40:00Z","v":16222,"vw":40.953141},{"c":40.885,"h":41,"l":40.84,"n":176,"o":41,"t":"2026-10-21T13:45:00Z","v":16846,"vw":40.873927},{"c":40.865,"h":40.93,"l":40.85,"n":119,"o":40.915,"t":"2026-10-21T13:50:00Z","v":11841,"vw":40.897998},{"c":40.735,"h":40.88,"l":40.73,"n":171,"o":40.86,"t":"2026-10-21T13:55:00Z","v":56541,"vw":40.777347},{"c":40.725,"h":40.76,"l":40.63,"n":132,"o":40.76,"t":"2026-10-21T14:00:00Z","v":8286,"vw":40.693922},{"c":40.49,"h":40.71,"l":40.48,"n":225,"o":40.71,"t":"2026-10-21T14:05:00Z","v":16044,"vw":40.586255},{"c":40.71,"h":40.71,"l":40.49,"n":212,"o":40.5,"t":"2026-10-21T14:10:00Z","v":11862,"vw":40.586302},{"c":40.555,"h":40.7,"l":40.555,"n":134,"o":40.7,"t":"2026-10-21T14:15:00Z","v":7020,"vw":40.584439},{"c":40.675,"h":40.72,"l":40.555,"n":67,"o":40.565,"t":"2026-10-21T14:20:00Z","v":3452,"vw":40.62841},{"c":40.64,"h":40.67,"l":40.63,"n":85,"o":40.67,"t":"2026-10-21T14:25:00Z","v":2543,"vw":40.646612},{"c":40.71,"h":40.73,"l":40.65,"n":105,"o":40.67,"t":"2026-10-21T14:30:00Z","v":5855,"vw":40.676954},{"c":40.7,"h":40.77,"l":40.66,"n":108,"o":40.6702,"t":"2026-10-21T14:35:00Z","v":7178,"vw":40.709405},{"c":40.73,"h":40.75,"l":40.69,"n":94,"o":40.71,"t":"2026-10-21T14:40:00Z","v":4321,"vw":40.730389},{"c":40.74,"h":40.77,"l":40.73,"n":61,"o":40.73,"t":"2026-10-21T14:45:00Z","v":2135,"vw":40.747667},{"c":40.67,"h":40.79,"l":40.64,"n":463,"o":40.78,"t":"2026-10-21T14:50:00Z","v":38116,"vw":40.715365},{"c":40.52,"h":40.71,"l":40.51,"n":193,"o":40.68,"t":"2026-10-21T14:55:00Z","v":10122,"vw":40.652901},{"c":40.52,"h":40.53,"l":40.41,"n":173,"o":40.48,"t":"2026-10-21T15:00:00Z","v":9176,"vw":40.463165},{"c":40.53,"h":40.57,"l":40.47,"n":143,"o":40.49,"t":"2026-10-21T15:05:00Z","v":7114,"vw":40.525562},{"c":40.56,"h":40.59,"l":40.55,"n":82,"o":40.55,"t":"2026-10-21T15:10:00Z","v":2282,"vw":40.569037},{"c":40.6,"h":40.6,"l":40.5789,"n":142,"o":40.58,"t":"2026-10-21T15:15:00Z","v":4814,"vw":40.588118},{"c":40.605,"h":40.65,"l":40.59,"n":169,"o":40.59,"t":"2026-10-21T15:20:00Z","v":8195,"vw":40.61574},{"c":40.815,"h":40.82,"l":40.63,"n":148,"o":40.63,"t":"2026-10-21T15:25:00Z","v":7048,"vw":40.707859},{"c":40.85,"h":40.85,"l":40.8,"n":89,"o":40.85,"t":"2026-10-21T15:30:00Z","v":4220,"vw":40.821725},{"c":40.8714,"h":40.88,"l":40.84,"n":156,"o":40.87,"t":"2026-10-21T15:35:00Z","v":7674,"vw":40.861214},{"c":40.77,"h":40.865,"l":40.77,"n":97,"o":40.865,"t":"2026-10-21T15:40:00Z","v":3625,"vw":40.797852},{"c":40.76,"h":40.78,"l":40.75,"n":128,"o":40.77,"t":"2026-10-21T15:45:00Z","v":6942,"vw":40.767463},{"c":40.825,"h":40.845,"l":40.73,"n":140,"o":40.75,"t":"2026-10-21T15:50:00Z","v":7634,"vw":40.793539},{"c":40.83,"h":40.84,"l":40.81,"n":111,"o":40.82,"t":"2026-10-21T15:55:00Z","v":5289,"vw":40.829655},{"c":40.775,"h":40.82,"l":40.775,"n":228,"o":40.81,"t":"2026-10-21T16:00:00Z","v":5631,"vw":40.79871},{"c":40.815,"h":40.83,"l":40.75,"n":159,"o":40.775,"t":"2026-10-21T16:05:00Z","v":8590,"vw":40.788454},{"c":40.815,"h":40.815,"l":40.815,"n":19,"o":40.815,"t":"2026-10-21T16:10:00Z","v":448,"vw":40.815},{"c":40.815,"h":40.86,"l":40.795,"n":154,"o":40.84,"t":"2026-10-21T16:15:00Z","v":9188,"vw":40.835555},{"c":40.81,"h":40.82,"l":40.81,"n":90,"o":40.81,"t":"2026-10-21T16:20:00Z","v":2113,"vw":40.815719},{"c":40.835,"h":40.835,"l":40.8,"n":166,"o":40.815,"t":"2026-10-21T16:25:00Z","v":6580,"vw":40.814733},{"c":40.89,"h":40.89,"l":40.825,"n":178,"o":40.83,"t":"2026-10-21T16:30:00Z","v":8483,"vw":40.849775},{"c":41.07,"h":41.1075,"l":40.895,"n":518,"o":40.895,"t":"2026-10-21T16:35:00Z","v":53277,"vw":40.954843},{"c":40.895,"h":41.15,"l":40.88,"n":198,"o":41.12,"t":"2026-10-21T16:40:00Z","v":9840,"vw":41.007515},{"c":40.79,"h":40.87,"l":40.78,"n":147,"o":40.86,"t":"2026-10-21T16:45:00Z","v":9162,"vw":40.827087},{"c":40.75,"h":40.79,"l":40.735,"n":170,"o":40.775,"t":"2026-10-21T16:50:00Z","v":8243,"vw":40.765289},{"c":40.765,"h":40.785,"l":40.76,"n":69,"o":40.77,"t":"2026-10-21T16:55:00Z","v":2881,"vw":40.77397},{"c":40.695,"h":40.765,"l":40.69,"n":180,"o":40.765,"t":"2026-10-21T17:00:00Z","v":16631,"vw":40.719024},{"c":40.68,"h":40.705,"l":40.66,"n":118,"o":40.705,"t":"2026-10-21T17:05:00Z","v":4856,"vw":40.687603},{"c":40.62,"h":40.72,"l":40.62,"n":141,"o":40.71,"t":"2026-10-21T17:10:00Z","v":4712,"vw":40.675348},{"c":40.58,"h":40.64,"l":40.58,"n":73,"o":40.635,"t":"2026-10-21T17:15:00Z","v":2201,"vw":40.616907},{"c":40.63,"h":40.63,"l":40.56,"n":115,"o":40.56,"t":"2026-10-21T17:20:00Z","v":4115,"vw":40.613226},{"c":40.62,"h":40.66,"l":40.595,"n":140,"o":40.63,"t":"2026-10-21T17:25:00Z","v":7041,"vw":40.641052},{"c":40.615,"h":40.64,"l":40.615,"n":144,"o":40.62,"t":"2026-10-21T17:30:00Z","v":10325,"vw":40.621627},{"c":40.585,"h":40.615,"l":40.525,"n":206,"o":40.615,"t":"2026-10-21T17:35:00Z","v":16977,"vw":40.582015},{"c":40.625,"h":40.63,"l":40.575,"n":157,"o":40.59,"t":"2026-10-21T17:40:00Z","v":8191,"vw":40.596128},{"c":40.66,"h":40.69,"l":40.64,"n":189,"o":40.64,"t":"2026-10-21T17:45:00Z","v":10599,"vw":40.658152},{"c":40.65,"h":40.67,"l":40.64,"n":233,"o":40.665,"t":"2026-10-21T17:50:00Z","v":3973,"vw":40.653906},{"c":40.76,"h":40.77,"l":40.65,"n":123,"o":40.65,"t":"2026-10-21T17:55:00Z","v":3648,"vw":40.727275},{"c":40.62,"h":40.75,"l":40.62,"n":166,"o":40.74,"t":"2026-10-21T18:00:00Z","v":6205,"vw":40.695062},{"c":40.59,"h":40.6495,"l":40.59,"n":148,"o":40.6495,"t":"2026-10-21T18:05:00Z","v":7002,"vw":40.626481},{"c":40.5,"h":40.58,"l":40.5,"n":111,"o":40.58,"t":"2026-10-21T18:10:00Z","v":3765,"vw":40.541983},{"c":40.485,"h":40.5,"l":40.47,"n":86,"o":40.5,"t":"2026-10-21T18:15:00Z","v":2751,"vw":40.488021},{"c":40.45,"h":40.51,"l":40.45,"n":132,"o":40.5,"t":"2026-10-21T18:20:00Z","v":7020,"vw":40.488139},{"c":40.55,"h":40.56,"l":40.47,"n":125,"o":40.47,"t":"2026-10-21T18:25:00Z","v":7528,"vw":40.508827},{"c":40.58,"h":40.64,"l":40.57,"n":183,"o":40.61,"t":"2026-10-21T18:30:00Z","v":8531,"vw":40.610919},{"c":40.59,"h":40.59,"l":40.55,"n":99,"o":40.5602,"t":"2026-10-21T18:35:00Z","v":5891,"vw":40.56984},{"c":40.56,"h":40.57,"l":40.54,"n":74,"o":40.55,"t":"2026-10-21T18:40:00Z","v":5120,"vw":40.55528},{"c":40.39,"h":40.59,"l":40.39,"n":381,"o":40.56,"t":"2026-10-21T18:45:00Z","v":41329,"vw":40.53735},{"c":40.4,"h":40.44,"l":40.365,"n":178,"o":40.41,"t":"2026-10-21T18:50:00Z","v":11115,"vw":40.404422},{"c":40.22,"h":40.38,"l":40.22,"n":194,"o":40.38,"t":"2026-10-21T18:55:00Z","v":9569,"vw":40.282919},{"c":40.04,"h":40.21,"l":40.02,"n":258,"o":40.21,"t":"2026-10-21T19:00:00Z","v":12953,"vw":40.110028},{"c":40.08,"h":40.12,"l":39.98,"n":427,"o":40.05,"t":"2026-10-21T19:05:00Z","v":36416,"vw":40.06327},{"c":40.06,"h":40.13,"l":39.95,"n":408,"o":40.095,"t":"2026-10-21T19:10:00Z","v":33619,"vw":40.053951},{"c":40.27,"h":40.295,"l":40.065,"n":338,"o":40.065,"t":"2026-10-21T19:15:00Z","v":15492,"vw":40.194945},{"c":40.26,"h":40.3,"l":40.21,"n":334,"o":40.2701,"t":"2026-10-21T19:20:00Z","v":14568,"vw":40.253379},{"c":40.37,"h":40.37,"l":40.26,"n":356,"o":40.27,"t":"2026-10-21T19:25:00Z","v":15825,"vw":40.304919},{"c":40.285,"h":40.37,"l":40.28,"n":346,"o":40.37,"t":"2026-10-21T19:30:00Z","v":19803,"vw":40.313169},{"c":40.31,"h":40.34,"l":40.27,"n":361,"o":40.285,"t":"2026-10-21T19:35:00Z","v":16236,"vw":40.29909},{"c":40.32,"h":40.32,"l":40.23,"n":499,"o":40.3,"t":"2026-10-21T19:40:00Z","v":30149,"vw":40.270801},{"c":40.33,"h":40.335,"l":40.24,"n":493,"o":40.32,"t":"2026-10-21T19:45:00Z","v":30832,"vw":40.286332},{"c":40.3,"h":40.32,"l":40.24,"n":620,"o":40.32,"t":"2026-10-21T19:50:00Z","v":30819,"vw":40.279157},{"c":40.31,"h":40.335,"l":40.26,"n":1800,"o":40.3,"t":"2026-10-21T19:55:00Z","v":133423,"vw":40.292512},{"c":40.31,"h":40.31,"l":40.31,"n":24,"o":40.31,"t":"2026-10-21T20:00:00Z","v":369045,"vw":40.31},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-21T23:20:00Z","v":490,"vw":40.25},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-22T13:25:00Z","v":160,"vw":40},{"c":40.34,"h":40.38,"l":39.81,"n":104,"o":39.99,"t":"2026-10-22T13:30:00Z","v":12377,"vw":39.905066},{"c":40.25,"h":40.48,"l":40.25,"n":155,"o":40.31,"t":"2026-10-22T13:35:00Z","v":11212,"vw":40.391767},{"c":40.345,"h":40.51,"l":40.32,"n":135,"o":40.32,"t":"2026-10-22T13:40:00Z","v":9534,"vw":40.420644},{"c":40.485,"h":40.67,"l":40.35,"n":949,"o":40.35,"t":"2026-10-22T13:45:00Z","v":79682,"vw":40.49601},{"c":40.37,"h":40.55,"l":40.26,"n":219,"o":40.495,"t":"2026-10-22T13:50:00Z","v":31758,"vw":40.405945},{"c":40.34,"h":40.43,"l":40.34,"n":171,"o":40.4,"t":"2026-10-22T13:55:00Z","v":9664,"vw":40.396042},{"c":40.525,"h":40.57,"l":40.35,"n":193,"o":40.35,"t":"2026-10-22T14:00:00Z","v":15654,"vw":40.480791},{"c":40.585,"h":40.6295,"l":40.505,"n":163,"o":40.53,"t":"2026-10-22T14:05:00Z","v":15974,"vw":40.564633},{"c":40.58,"h":40.62,"l":40.545,"n":139,"o":40.585,"t":"2026-10-22T14:10:00Z","v":5876,"vw":40.589418},{"c":40.675,"h":40.79,"l":40.61,"n":248,"o":40.62,"t":"2026-10-22T14:15:00Z","v":19234,"vw":40.699997},{"c":40.6,"h":40.71,"l":40.57,"n":257,"o":40.675,"t":"2026-10-22T14:20:00Z","v":34140,"vw":40.656173},{"c":40.5,"h":40.6,"l":40.4575,"n":157,"o":40.6,"t":"2026-10-22T14:25:00Z","v":9395,"vw":40.490061},{"c":40.5,"h":40.61,"l":40.48,"n":164,"o":40.495,"t":"2026-10-22T14:30:00Z","v":7122,"vw":40.531502},{"c":40.49,"h":40.5,"l":40.375,"n":182,"o":40.5,"t":"2026-10-22T14:35:00Z","v":12727,"vw":40.443577},{"c":40.56,"h":40.57,"l":40.505,"n":110,"o":40.505,"t":"2026-10-22T14:40:00Z","v":4239,"vw":40.548864},{"c":40.57,"h":40.65,"l":40.55,"n":115,"o":40.55,"t":"2026-10-22T14:45:00Z","v":5642,"vw":40.584897},{"c":40.575,"h":40.61,"l":40.55,"n":213,"o":40.57,"t":"2026-10-22T14:50:00Z","v":28896,"vw":40.576495},{"c":40.37,"h":40.615,"l":40.37,"n":193,"o":40.59,"t":"2026-10-22T14:55:00Z","v":32425,"vw":40.50911},{"c":40.215,"h":40.44,"l":40.21,"n":153,"o":40.43,"t":"2026-10-22T15:00:00Z","v":7868,"vw":40.341809},{"c":40.155,"h":40.225,"l":40.1,"n":177,"o":40.225,"t":"2026-10-22T15:05:00Z","v":8444,"vw":40.157091},{"c":40.2,"h":40.2,"l":40.09,"n":161,"o":40.18,"t":"2026-10-22T15:10:00Z","v":9060,"vw":40.135713},{"c":40.32,"h":40.34,"l":40.19,"n":137,"o":40.19,"t":"2026-10-22T15:15:00Z","v":7061,"vw":40.296146},{"c":40.27,"h":40.4,"l":40.12,"n":565,"o":40.34,"t":"2026-10-22T15:20:00Z","v":60994,"vw":40.265857},{"c":40.32,"h":40.34,"l":40.22,"n":292,"o":40.24,"t":"2026-10-22T15:25:00Z","v":24678,"vw":40.27938},{"c":40.57,"h":40.61,"l":40.28,"n":560,"o":40.305,"t":"2026-10-22T15:30:00Z","v":112151,"vw":40.357311},{"c":40.67,"h":40.67,"l":40.59,"n":171,"o":40.6,"t":"2026-10-22T15:35:00Z","v":10029,"vw":40.632743},{"c":40.75,"h":40.795,"l":40.665,"n":227,"o":40.68,"t":"2026-10-22T15:40:00Z","v":13257,"vw":40.723662},{"c":40.885,"h":40.945,"l":40.74,"n":286,"o":40.78,"t":"2026-10-22T15:45:00Z","v":17602,"vw":40.841403},{"c":40.64,"h":41,"l":40.58,"n":1144,"o":40.885,"t":"2026-10-22T15:50:00Z","v":215618,"vw":40.672053},{"c":40.575,"h":40.68,"l":40.575,"n":131,"o":40.675,"t":"2026-10-22T15:55:00Z","v":3425,"vw":40.635147},{"c":40.65,"h":40.695,"l":40.605,"n":204,"o":40.605,"t":"2026-10-22T16:00:00Z","v":10853,"vw":40.653981},{"c":40.79,"h":40.79,"l":40.6,"n":168,"o":40.655,"t":"2026-10-22T16:05:00Z","v":10456,"vw":40.645278},{"c":40.7,"h":40.78,"l":40.695,"n":119,"o":40.78,"t":"2026-10-22T16:10:00Z","v":4275,"vw":40.728},{"c":40.76,"h":40.8,"l":40.71,"n":136,"o":40.71,"t":"2026-10-22T16:15:00Z","v":4139,"vw":40.768427},{"c":40.66,"h":40.79,"l":40.575,"n":449,"o":40.76,"t":"2026-10-22T16:20:00Z","v":49837,"vw":40.646428},{"c":40.68,"h":40.715,"l":40.67,"n":116,"o":40.68,"t":"2026-10-22T16:25:00Z","v":5918,"vw":40.692557},{"c":40.65,"h":40.7,"l":40.63,"n":214,"o":40.64,"t":"2026-10-22T16:30:00Z","v":21203,"vw":40.64619},{"c":40.58,"h":40.71,"l":40.58,"n":135,"o":40.71,"t":"2026-10-22T16:35:00Z","v":5922,"vw":40.64726},{"c":40.62,"h":40.62,"l":40.48,"n":313,"o":40.6092,"t":"2026-10-22T16:40:00Z","v":49045,"vw":40.524833},{"c":40.62,"h":40.65,"l":40.55,"n":144,"o":40.605,"t":"2026-10-22T16:45:00Z","v":7833,"vw":40.602657},{"c":40.62,"h":40.68,"l":40.62,"n":116,"o":40.635,"t":"2026-10-22T16:50:00Z","v":4305,"vw":40.653889},{"c":40.6,"h":40.65,"l":40.59,"n":133,"o":40.64,"t":"2026-10-22T16:55:00Z","v":4755,"vw":40.610787},{"c":40.53,"h":40.63,"l":40.53,"n":216,"o":40.63,"t":"2026-10-22T17:00:00Z","v":16843,"vw":40.595941},{"c":40.5,"h":40.57,"l":40.495,"n":87,"o":40.53,"t":"2026-10-22T17:05:00Z","v":3790,"vw":40.528578},{"c":40.56,"h":40.57,"l":40.46,"n":345,"o":40.5,"t":"2026-10-22T17:10:00Z","v":29234,"vw":40.475067},{"c":40.585,"h":40.62,"l":40.585,"n":174,"o":40.6,"t":"2026-10-22T17:15:00Z","v":8664,"vw":40.601258},{"c":40.53,"h":40.54,"l":40.5,"n":122,"o":40.505,"t":"2026-10-22T17:20:00Z","v":6092,"vw":40.516524},{"c":40.58,"h":40.58,"l":40.53,"n":120,"o":40.53,"t":"2026-10-22T17:25:00Z","v":3721,"vw":40.552777},{"c":40.59,"h":40.61,"l":40.56,"n":140,"o":40.57,"t":"2026-10-22T17:30:00Z","v":4627,"vw":40.580621},{"c":40.61,"h":40.61,"l":40.58,"n":139,"o":40.59,"t":"2026-10-22T17:35:00Z","v":6125,"vw":40.59062},{"c":40.695,"h":40.7,"l":40.605,"n":228,"o":40.62,"t":"2026-10-22T17:40:00Z","v":11300,"vw":40.654563},{"c":40.835,"h":40.9,"l":40.7,"n":261,"o":40.7,"t":"2026-10-22T17:45:00Z","v":15467,"vw":40.751858},{"c":40.91,"h":40.94,"l":40.7701,"n":480,"o":40.86,"t":"2026-10-22T17:50:00Z","v":41955,"vw":40.884186},{"c":40.99,"h":41,"l":40.93,"n":233,"o":40.94,"t":"2026-10-22T17:55:00Z","v":11999,"vw":40.960261},{"c":40.83,"h":41.005,"l":40.83,"n":280,"o":40.98,"t":"2026-10-22T18:00:00Z","v":14750,"vw":40.938805},{"c":40.735,"h":40.85,"l":40.73,"n":183,"o":40.82,"t":"2026-10-22T18:05:00Z","v":10600,"vw":40.785483},{"c":40.73,"h":40.75,"l":40.685,"n":280,"o":40.75,"t":"2026-10-22T18:10:00Z","v":19257,"vw":40.722826},{"c":40.69,"h":40.73,"l":40.635,"n":237,"o":40.73,"t":"2026-10-22T18:15:00Z","v":14077,"vw":40.68734},{"c":40.68,"h":40.72,"l":40.68,"n":170,"o":40.6901,"t":"2026-10-22T18:20:00Z","v":8668,"vw":40.700552},{"c":40.66,"h":40.71,"l":40.63,"n":341,"o":40.69,"t":"2026-10-22T18:25:00Z","v":21555,"vw":40.659848},{"c":40.725,"h":40.775,"l":40.595,"n":535,"o":40.66,"t":"2026-10-22T18:30:00Z","v":54522,"vw":40.676915},{"c":40.7,"h":40.71,"l":40.615,"n":159,"o":40.71,"t":"2026-10-22T18:35:00Z","v":8865,"vw":40.667469},{"c":40.67,"h":40.7,"l":40.66,"n":174,"o":40.685,"t":"2026-10-22T18:40:00Z","v":6761,"vw":40.683739},{"c":40.615,"h":40.67,"l":40.61,"n":179,"o":40.66,"t":"2026-10-22T18:45:00Z","v":9117,"vw":40.642546},{"c":40.69,"h":40.69,"l":40.62,"n":269,"o":40.62,"t":"2026-10-22T18:50:00Z","v":15289,"vw":40.653251},{"c":40.815,"h":40.815,"l":40.67,"n":355,"o":40.69,"t":"2026-10-22T18:55:00Z","v":20870,"vw":40.727281},{"c":40.845,"h":40.9,"l":40.8,"n":222,"o":40.8,"t":"2026-10-22T19:00:00Z","v":12385,"vw":40.843987},{"c":41.015,"h":41.015,"l":40.86,"n":213,"o":40.86,"t":"2026-10-22T19:05:00Z","v":11801,"vw":40.953265},{"c":41,"h":41.04,"l":40.99,"n":215,"o":41.02,"t":"2026-10-22T19:10:00Z","v":10580,"vw":41.017775},{"c":41.03,"h":41.03,"l":40.89,"n":398,"o":41.01,"t":"2026-10-22T19:15:00Z","v":25928,"vw":40.981417},{"c":41.09,"h":41.13,"l":41.04,"n":354,"o":41.04,"t":"2026-10-22T19:20:00Z","v":21047,"vw":41.089219},{"c":41.105,"h":41.12,"l":41.07,"n":323,"o":41.1,"t":"2026-10-22T19:25:00Z","v":12845,"vw":41.093427},{"c":41.1,"h":41.19,"l":41.1,"n":400,"o":41.11,"t":"2026-10-22T19:30:00Z","v":21183,"vw":41.139033},{"c":41.145,"h":41.145,"l":41.07,"n":380,"o":41.095,"t":"2026-10-22T19:35:00Z","v":18882,"vw":41.099991},{"c":41.15,"h":41.175,"l":41.11,"n":461,"o":41.16,"t":"2026-10-22T19:40:00Z","v":26505,"vw":41.14769},{"c":41.15,"h":41.17,"l":41.08,"n":609,"o":41.17,"t":"2026-10-22T19:45:00Z","v":29144,"vw":41.125089},{"c":41.105,"h":41.2,"l":41.07,"n":987,"o":41.12,"t":"2026-10-22T19:50:00Z","v":79523,"vw":41.134999},{"c":41.03,"h":41.19,"l":40.96,"n":3561,"o":41.12,"t":"2026-10-22T19:55:00Z","v":290434,"vw":41.03658},{"c":41.03,"h":41.03,"l":41,"n":31,"o":41,"t":"2026-10-22T20:00:00Z","v":189305,"vw":41.029951}],"history":[{"c":47.22,"h":47.51,"l":47.04,"n":7444,"o":47.34,"t":"2024-10-21T04:00:00Z","v":365431,"vw":47.269903},{"c":46.82,"h":47.41,"l":46.82,"n":6151,"o":47.03,"t":"2024-10-22T04:00:00Z","v":335185,"vw":46.998347},{"c":46.95,"h":47.09,"l":46.64,"n":6489,"o":46.74,"t":"2024-10-23T04:00:00Z","v":373907,"vw":46.917067},{"c":47.89,"h":47.97,"l":46.9,"n":10136,"o":46.9,"t":"2024-10-24T04:00:00Z","v":544127,"vw":47.696562},{"c":48.07,"h":48.51,"l":47.96,"n":9201,"o":48.3,"t":"2024-10-25T04:00:00Z","v":470263,"vw":48.148964},{"c":48.34,"h":48.96,"l":48.15,"n":8222,"o":48.22,"t":"2024-10-28T04:00:00Z","v":393233,"vw":48.411097},{"c":48.58,"h":48.77,"l":48.15,"n":6503,"o":48.19,"t":"2024-10-29T04:00:00Z","v":328732,"vw":48.574788},{"c":48.37,"h":48.905,"l":48.29,"n":9325,"o":48.4,"t":"2024-10-30T04:00:00Z","v":468071,"vw":48.598456},{"c":48.9,"h":49.64,"l":48.23,"n":10722,"o":49.64,"t":"2024-10-31T04:00:00Z","v":760768,"vw":48.765757},{"c":49.66,"h":49.92,"l":49.045,"n":9530,"o":49.19,"t":"2024-11-01T04:00:00Z","v":531424,"vw":49.635102},{"c":49.12,"h":50.12,"l":48.87,"n":8809,"o":49.74,"t":"2024-11-04T05:00:00Z","v":675640,"vw":49.221787},{"c":50.23,"h":50.37,"l":48.87,"n":9403,"o":48.87,"t":"2024-11-05T05:00:00Z","v":658097,"vw":50.165228},{"c":49.47,"h":50.58,"l":48.94,"n":12875,"o":50.58,"t":"2024-11-06T05:00:00Z","v":1198444,"vw":49.374255},{"c":49.2,"h":50.03,"l":48.88,"n":10291,"o":50.03,"t":"2024-11-07T05:00:00Z","v":654283,"vw":49.279298},{"c":49.27,"h":49.29,"l":48.75,"n":12977,"o":48.88,"t":"2024-11-08T05:00:00Z","v":1095306,"vw":49.040523},{"c":48.7,"h":49.79,"l":48.62,"n":11525,"o":49.39,"t":"2024-11-11T05:00:00Z","v":961584,"vw":49.197369},{"c":48.85,"h":48.91,"l":47.9,"n":11070,"o":48.59,"t":"2024-11-12T05:00:00Z","v":607915,"vw":48.49674},{"c":48.48,"h":49.64,"l":48.32,"n":10211,"o":48.93,"t":"2024-11-13T05:00:00Z","v":635897,"vw":48.846493},{"c":48.13,"h":48.67,"l":47.55,"n":9885,"o":48.46,"t":"2024-11-14T05:00:00Z","v":804135,"vw":48.06787},{"c":48.29,"h":48.41,"l":47.92,"n":7509,"o":48.08,"t":"2024-11-15T05:00:00Z","v":438590,"vw":48.139168},{"c":48.63,"h":48.66,"l":48.13,"n":6816,"o":48.13,"t":"2024-11-18T05:00:00Z","v":312153,"vw":48.523992},{"c":48.91,"h":48.92,"l":48.1144,"n":10425,"o":48.24,"t":"2024-11-19T05:00:00Z","v":608203,"vw":48.782554},{"c":49.01,"h":49.32,"l":48.6,"n":6399,"o":48.92,"t":"2024-11-20T05:00:00Z","v":4462100,"vw":48.931084},{"c":49.48,"h":49.54,"l":48.63,"n":6135,"o":48.96,"t":"2024-11-21T05:00:00Z","v":466712,"vw":49.306191},{"c":49.83,"h":50.12,"l":49.615,"n":5921,"o":49.76,"t":"2024-11-22T05:00:00Z","v":376273,"vw":49.84521},{"c":50,"h":50.43,"l":49.58,"n":7823,"o":50.07,"t":"2024-11-25T05:00:00Z","v":674780,"vw":49.99297},{"c":49.55,"h":49.76,"l":49.08,"n":7042,"o":49.76,"t":"2024-11-26T05:00:00Z","v":452471,"vw":49.466883},{"c":49.56,"h":49.88,"l":49.34,"n":4530,"o":49.57,"t":"2024-11-27T05:00:00Z","v":283871,"vw":49.579233},{"c":49.62,"h":49.9,"l":49.56,"n":3104,"o":49.62,"t":"2024-11-29T05:00:00Z","v":150287,"vw":49.684391},{"c":50.11,"h":50.6,"l":49.675,"n":8068,"o":49.73,"t":"2024-12-02T05:00:00Z","v":470403,"vw":50.187609},{"c":50.09,"h":50.53,"l":49.945,"n":7400,"o":50.21,"t":"2024-12-03T05:00:00Z","v":539504,"vw":50.125142},{"c":49.4,"h":50.32,"l":49.23,"n":9009,"o":49.96,"t":"2024-12-04T05:00:00Z","v":727781,"vw":49.590188},{"c":49.12,"h":49.74,"l":49,"n":8425,"o":49.41,"t":"2024-12-05T05:00:00Z","v":653640,"vw":49.20868},{"c":48.24,"h":49.2,"l":48.2,"n":7138,"o":49.2,"t":"2024-12-06T05:00:00Z","v":397964,"vw":48.560874},{"c":47.84,"h":48.83,"l":47.69,"n":8434,"o":48.15,"t":"2024-12-09T05:00:00Z","v":632534,"vw":47.957126},{"c":48.26,"h":48.41,"l":47.72,"n":8732,"o":47.85,"t":"2024-12-10T05:00:00Z","v":612051,"vw":48.071961},{"c":48.82,"h":48.99,"l":48.19,"n":7046,"o":48.33,"t":"2024-12-11T05:00:00Z","v":502531,"vw":48.73481},{"c":48.83,"h":49.455,"l":48.79,"n":7573,"o":49,"t":"2024-12-12T05:00:00Z","v":553679,"vw":49.006549},{"c":48.82,"h":49.24,"l":48.13,"n":6845,"o":48.99,"t":"2024-12-13T05:00:00Z","v":639526,"vw":48.596221},{"c":48.64,"h":49.39,"l":48.55,"n":5737,"o":48.75,"t":"2024-12-16T05:00:00Z","v":421480,"vw":48.869253},{"c":48.48,"h":48.645,"l":48.35,"n":4745,"o":48.61,"t":"2024-12-17T05:00:00Z","v":317929,"vw":48.471655},{"c":47.02,"h":48.47,"l":46.99,"n":6294,"o":48.47,"t":"2024-12-18T05:00:00Z","v":433494,"vw":47.913859},{"c":46.77,"h":47.645,"l":46.73,"n":5916,"o":47.41,"t":"2024-12-19T05:00:00Z","v":298970,"vw":47.05725},{"c":46.78,"h":47.33,"l":46.45,"n":10245,"o":46.53,"t":"2024-12-20T05:00:00Z","v":712813,"vw":46.815761},{"c":46.75,"h":47.1,"l":46.4,"n":6420,"o":46.54,"t":"2024-12-23T05:00:00Z","v":616781,"vw":46.694078},{"c":46.83,"h":46.97,"l":46.55,"n":3473,"o":46.86,"t":"2024-12-24T05:00:00Z","v":355843,"vw":46.812181},{"c":47.22,"h":47.32,"l":46.54,"n":5637,"o":46.54,"t":"2024-12-26T05:00:00Z","v":511884,"vw":47.187997},{"c":46.86,"h":47.29,"l":46.51,"n":4769,"o":47.07,"t":"2024-12-27T05:00:00Z","v":343386,"vw":46.82976},{"c":46.28,"h":46.64,"l":45.5735,"n":4470,"o":46.64,"t":"2024-12-30T05:00:00Z","v":367684,"vw":46.165842},{"c":47.05,"h":47.08,"l":46.14,"n":5636,"o":46.14,"t":"2024-12-31T05:00:00Z","v":543813,"vw":46.897079},{"c":46.74,"h":47.355,"l":46.61,"n":5816,"o":47.11,"t":"2025-01-02T05:00:00Z","v":280152,"vw":46.817529},{"c":46.91,"h":46.93,"l":46.3,"n":5384,"o":46.59,"t":"2025-01-03T05:00:00Z","v":284841,"vw":46.725794},{"c":47.1,"h":48.09,"l":46.96,"n":5280,"o":47.05,"t":"2025-01-06T05:00:00Z","v":293364,"vw":47.197332},{"c":46.5,"h":47.36,"l":46.26,"n":5633,"o":47.36,"t":"2025-01-07T05:00:00Z","v":324921,"vw":46.500042},{"c":46.98,"h":47.03,"l":45.96,"n":6780,"o":46.25,"t":"2025-01-08T05:00:00Z","v":617040,"vw":46.686548},{"c":48.3,"h":48.7,"l":47.52,"n":10752,"o":47.96,"t":"2025-01-10T05:00:00Z","v":1027160,"vw":48.179628},{"c":47.97,"h":48.255,"l":47.74,"n":9427,"o":47.9,"t":"2025-01-13T05:00:00Z","v":719928,"vw":48.035928},{"c":49.19,"h":49.41,"l":48.02,"n":13619,"o":48.02,"t":"2025-01-14T05:00:00Z","v":1301679,"vw":49.113408},{"c":49.57,"h":50.02,"l":49.16,"n":7653,"o":49.78,"t":"2025-01-15T05:00:00Z","v":615737,"vw":49.417427},{"c":49.49,"h":49.67,"l":49.25,"n":5440,"o":49.59,"t":"2025-01-16T05:00:00Z","v":388750,"vw":49.477808},{"c":49.75,"h":49.81,"l":49.375,"n":6012,"o":49.59,"t":"2025-01-17T05:00:00Z","v":364537,"vw":49.631338},{"c":51.02,"h":51.145,"l":50.22,"n":8192,"o":50.25,"t":"2025-01-21T05:00:00Z","v":455596,"vw":50.829822},{"c":50.87,"h":51.08,"l":50.5218,"n":4209,"o":50.55,"t":"2025-01-22T05:00:00Z","v":261847,"vw":50.833076},{"c":51.03,"h":51.18,"l":50.22,"n":6288,"o":50.54,"t":"2025-01-23T05:00:00Z","v":346265,"vw":50.969148},{"c":51.16,"h":51.26,"l":50.8,"n":6253,"o":50.96,"t":"2025-01-24T05:00:00Z","v":361192,"vw":51.103506},{"c":51.14,"h":51.25,"l":50.78,"n":6328,"o":51,"t":"2025-01-27T05:00:00Z","v":347035,"vw":51.063319},{"c":51.8,"h":52.18,"l":50.98,"n":9118,"o":50.98,"t":"2025-01-28T05:00:00Z","v":482200,"vw":51.672625},{"c":51.66,"h":52.195,"l":51.5,"n":6336,"o":51.86,"t":"2025-01-29T05:00:00Z","v":378966,"vw":51.850013},{"c":52.41,"h":52.87,"l":51.86,"n":6045,"o":51.96,"t":"2025-01-30T05:00:00Z","v":336162,"vw":52.495056},{"c":51.61,"h":52.46,"l":51.545,"n":7767,"o":52.19,"t":"2025-01-31T05:00:00Z","v":466454,"vw":51.909939},{"c":51.09,"h":51.38,"l":50.07,"n":9341,"o":50.44,"t":"2025-02-03T05:00:00Z","v":618639,"vw":50.913242},{"c":51.55,"h":52,"l":51.32,"n":6656,"o":51.39,"t":"2025-02-04T05:00:00Z","v":355019,"vw":51.586848},{"c":52.49,"h":52.56,"l":51.72,"n":8281,"o":52.03,"t":"2025-02-05T05:00:00Z","v":618731,"vw":52.276852},{"c":51.93,"h":53.285,"l":51.86,"n":9060,"o":52.77,"t":"2025-02-06T05:00:00Z","v":561456,"vw":52.240557},{"c":51.18,"h":52.15,"l":51.15,"n":7582,"o":51.95,"t":"2025-02-07T05:00:00Z","v":567046,"vw":51.437169},{"c":50.69,"h":51.41,"l":50.62,"n":8932,"o":51.24,"t":"2025-02-10T05:00:00Z","v":675165,"vw":50.838373},{"c":50.78,"h":50.89,"l":50.39,"n":7546,"o":50.51,"t":"2025-02-11T05:00:00Z","v":467348,"vw":50.718013},{"c":50.5,"h":50.59,"l":50.19,"n":6983,"o":50.25,"t":"2025-02-12T05:00:00Z","v":405205,"vw":50.442489},{"c":51.06,"h":51.07,"l":50.53,"n":6606,"o":50.53,"t":"2025-02-13T05:00:00Z","v":283248,"vw":50.89629},{"c":50.95,"h":51.12,"l":50.66,"n":5451,"o":51.03,"t":"2025-02-14T05:00:00Z","v":445180,"vw":50.941859},{"c":51.98,"h":51.98,"l":50.85,"n":10351,"o":50.9,"t":"2025-02-18T05:00:00Z","v":882964,"vw":51.610666},{"c":53.9,"h":54.115,"l":51.06,"n":18377,"o":51.22,"t":"2025-02-19T05:00:00Z","v":1247959,"vw":53.51099},{"c":55.09,"h":55.12,"l":53.57,"n":13059,"o":53.71,"t":"2025-02-20T05:00:00Z","v":747173,"vw":54.579637},{"c":54.17,"h":55.39,"l":54.07,"n":10466,"o":55.06,"t":"2025-02-21T05:00:00Z","v":541067,"vw":54.323005},{"c":54.12,"h":54.99,"l":54.06,"n":8709,"o":54.39,"t":"2025-02-24T05:00:00Z","v":451736,"vw":54.40231},{"c":54.47,"h":54.64,"l":53.8,"n":8477,"o":54.07,"t":"2025-02-25T05:00:00Z","v":515621,"vw":54.294375},{"c":54.68,"h":55.1338,"l":54.03,"n":7816,"o":54.39,"t":"2025-02-26T05:00:00Z","v":392496,"vw":54.75473},{"c":53.78,"h":54.78,"l":53.775,"n":6987,"o":54.78,"t":"2025-02-27T05:00:00Z","v":450066,"vw":54.075606},{"c":54.03,"h":54.06,"l":53.39,"n":8677,"o":53.8,"t":"2025-02-28T05:00:00Z","v":611504,"vw":53.853064},{"c":52.92,"h":54.6,"l":52.47,"n":8070,"o":54.24,"t":"2025-03-03T05:00:00Z","v":482306,"vw":53.256313},{"c":50.91,"h":52.62,"l":50.89,"n":12369,"o":52.31,"t":"2025-03-04T05:00:00Z","v":750720,"vw":51.330735},{"c":51.04,"h":51.48,"l":50.65,"n":8533,"o":51.13,"t":"2025-03-05T05:00:00Z","v":449180,"vw":51.021006},{"c":50.28,"h":51.12,"l":50.06,"n":8632,"o":50.37,"t":"2025-03-06T05:00:00Z","v":465459,"vw":50.487198},{"c":49.51,"h":50.07,"l":48.77,"n":7341,"o":49.98,"t":"2025-03-07T05:00:00Z","v":398041,"vw":49.42286},{"c":49.24,"h":50.1,"l":48.5,"n":10330,"o":48.97,"t":"2025-03-10T04:00:00Z","v":3623351,"vw":49.039751},{"c":47.98,"h":49.04,"l":47.11,"n":11327,"o":49.01,"t":"2025-03-11T04:00:00Z","v":700442,"vw":47.988816},{"c":48.35,"h":48.375,"l":47.29,"n":7926,"o":47.81,"t":"2025-03-12T04:00:00Z","v":996200,"vw":48.083466},{"c":45.96,"h":48.346,"l":45.85,"n":10230,"o":48.2,"t":"2025-03-13T04:00:00Z","v":438152,"vw":46.47227},{"c":46.53,"h":46.6,"l":45.9,"n":7139,"o":46.34,"t":"2025-03-14T04:00:00Z","v":379061,"vw":46.413854},{"c":46.82,"h":47.3,"l":46.47,"n":7048,"o":46.6,"t":"2025-03-17T04:00:00Z","v":411197,"vw":46.784182},{"c":46.38,"h":46.98,"l":46.17,"n":7475,"o":46.86,"t":"2025-03-18T04:00:00Z","v":456922,"vw":46.416351},{"c":46.79,"h":46.85,"l":46.1,"n":8875,"o":46.1,"t":"2025-03-19T04:00:00Z","v":451622,"vw":46.587354},{"c":46.01,"h":46.82,"l":45.98,"n":6828,"o":46.73,"t":"2025-03-20T04:00:00Z","v":281376,"vw":46.307213},{"c":45.17,"h":45.605,"l":44.87,"n":9533,"o":45.59,"t":"2025-03-21T04:00:00Z","v":585949,"vw":45.204507},{"c":45.55,"h":46.025,"l":45.32,"n":7339,"o":45.6,"t":"2025-03-24T04:00:00Z","v":435075,"vw":45.584788},{"c":45.14,"h":45.7,"l":44.7,"n":7912,"o":45.56,"t":"2025-03-25T04:00:00Z","v":529332,"vw":45.075074},{"c":44.19,"h":45.225,"l":43.87,"n":14229,"o":45.22,"t":"2025-03-26T04:00:00Z","v":1128868,"vw":44.251847},{"c":44.81,"h":44.82,"l":43.59,"n":10125,"o":44.32,"t":"2025-03-27T04:00:00Z","v":913738,"vw":44.159578},{"c":44.96,"h":45.16,"l":44.39,"n":9040,"o":44.39,"t":"2025-03-28T04:00:00Z","v":496840,"vw":44.924613},{"c":44.22,"h":44.72,"l":44.01,"n":8022,"o":44.64,"t":"2025-03-31T04:00:00Z","v":493871,"vw":44.237229},{"c":45.06,"h":45.47,"l":44.2,"n":7941,"o":44.52,"t":"2025-04-01T04:00:00Z","v":434974,"vw":45.040089},{"c":45.57,"h":45.57,"l":44.64,"n":6581,"o":45.06,"t":"2025-04-02T04:00:00Z","v":322749,"vw":45.331526},{"c":41.79,"h":44.9,"l":41.5452,"n":20784,"o":43.78,"t":"2025-04-03T04:00:00Z","v":1208531,"vw":42.330977},{"c":39.78,"h":40.8,"l":39.28,"n":24838,"o":40.58,"t":"2025-04-04T04:00:00Z","v":1879758,"vw":39.970764},{"c":39.15,"h":40.75,"l":38.04,"n":19002,"o":38.59,"t":"2025-04-07T04:00:00Z","v":1271701,"vw":39.190195},{"c":37.68,"h":40.39,"l":37.49,"n":21662,"o":40.34,"t":"2025-04-08T04:00:00Z","v":1177053,"vw":38.571258},{"c":41.12,"h":41.55,"l":37.16,"n":21716,"o":37.6,"t":"2025-04-09T04:00:00Z","v":1392577,"vw":40.077518},{"c":40.18,"h":40.57,"l":39.38,"n":16840,"o":40.5,"t":"2025-04-10T04:00:00Z","v":1022859,"vw":40.031643},{"c":41.49,"h":41.905,"l":39.92,"n":13229,"o":39.92,"t":"2025-04-11T04:00:00Z","v":867889,"vw":41.208775},{"c":41.53,"h":42.47,"l":40.96,"n":10302,"o":42.33,"t":"2025-04-14T04:00:00Z","v":618556,"vw":41.562869},{"c":41.22,"h":41.9,"l":40.695,"n":11970,"o":41.42,"t":"2025-04-15T04:00:00Z","v":765877,"vw":41.229999},{"c":40.66,"h":41.56,"l":40.17,"n":10118,"o":41.1,"t":"2025-04-16T04:00:00Z","v":658721,"vw":40.828199},{"c":41.13,"h":41.44,"l":40.88,"n":7700,"o":40.88,"t":"2025-04-17T04:00:00Z","v":488617,"vw":41.143256},{"c":40.82,"h":41.035,"l":40.27,"n":8088,"o":40.7,"t":"2025-04-21T04:00:00Z","v":563108,"vw":40.639743},{"c":41.85,"h":42.03,"l":41.06,"n":8295,"o":41.09,"t":"2025-04-22T04:00:00Z","v":404173,"vw":41.740743},{"c":42.62,"h":43.58,"l":42.48,"n":17279,"o":43.01,"t":"2025-04-23T04:00:00Z","v":1077957,"vw":42.849192},{"c":42.47,"h":43.385,"l":42.13,"n":12691,"o":42.66,"t":"2025-04-24T04:00:00Z","v":682361,"vw":42.678179},{"c":42.5,"h":42.625,"l":42.05,"n":8536,"o":42.15,"t":"2025-04-25T04:00:00Z","v":442673,"vw":42.436248},{"c":42.66,"h":43.22,"l":42.38,"n":9509,"o":42.65,"t":"2025-04-28T04:00:00Z","v":468198,"vw":42.711763},{"c":42.9,"h":42.99,"l":42.38,"n":11213,"o":42.5,"t":"2025-04-29T04:00:00Z","v":665078,"vw":42.761023},{"c":46.12,"h":46.44,"l":41.61,"n":34220,"o":41.61,"t":"2025-04-30T04:00:00Z","v":2329154,"vw":45.609384},{"c":46.01,"h":47.31,"l":45.725,"n":20194,"o":45.81,"t":"2025-05-01T04:00:00Z","v":1249448,"vw":46.346928},{"c":47.43,"h":47.85,"l":46.28,"n":16248,"o":46.64,"t":"2025-05-02T04:00:00Z","v":950425,"vw":47.371926},{"c":47.78,"h":48.295,"l":47.2,"n":15466,"o":47.2,"t":"2025-05-05T04:00:00Z","v":882081,"vw":47.828585},{"c":46.94,"h":47.61,"l":46.81,"n":13179,"o":47.23,"t":"2025-05-06T04:00:00Z","v":665149,"vw":47.204689},{"c":46.74,"h":47.62,"l":46.66,"n":10715,"o":47.1,"t":"2025-05-07T04:00:00Z","v":559649,"vw":46.99333},{"c":47.33,"h":47.78,"l":46.72,"n":9743,"o":47.16,"t":"2025-05-08T04:00:00Z","v":528639,"vw":47.349811},{"c":47.22,"h":48.03,"l":47.1,"n":8667,"o":47.36,"t":"2025-05-09T04:00:00Z","v":427752,"vw":47.475885},{"c":48.42,"h":49.4,"l":48.12,"n":11760,"o":48.78,"t":"2025-05-12T04:00:00Z","v":606033,"vw":48.552163},{"c":49.11,"h":49.23,"l":48.6,"n":8381,"o":48.7,"t":"2025-05-13T04:00:00Z","v":711142,"vw":49.060993},{"c":49.09,"h":49.73,"l":48.99,"n":6968,"o":49.08,"t":"2025-05-14T04:00:00Z","v":563748,"vw":49.216383},{"c":49.34,"h":49.349,"l":48.71,"n":10551,"o":48.71,"t":"2025-05-15T04:00:00Z","v":535896,"vw":49.136291},{"c":50.12,"h":50.33,"l":49.25,"n":8987,"o":49.27,"t":"2025-05-16T04:00:00Z","v":454830,"vw":50.07075},{"c":50.11,"h":50.235,"l":49.78,"n":7693,"o":49.83,"t":"2025-05-19T04:00:00Z","v":2937010,"vw":50.057182},{"c":50.22,"h":50.98,"l":49.775,"n":11977,"o":50.09,"t":"2025-05-20T04:00:00Z","v":737312,"vw":50.407396},{"c":48.87,"h":50.29,"l":48.87,"n":11993,"o":49.45,"t":"2025-05-21T04:00:00Z","v":712468,"vw":49.304544},{"c":48.92,"h":49.42,"l":48.7,"n":9844,"o":48.8,"t":"2025-05-22T04:00:00Z","v":775829,"vw":49.00207},{"c":49.01,"h":49.22,"l":48.02,"n":10237,"o":48.02,"t":"2025-05-23T04:00:00Z","v":437720,"vw":48.932123},{"c":49.78,"h":50.83,"l":49.73,"n":10484,"o":50.03,"t":"2025-05-27T04:00:00Z","v":804478,"vw":50.072012},{"c":49.1,"h":50.16,"l":49.1,"n":8254,"o":49.91,"t":"2025-05-28T04:00:00Z","v":593257,"vw":49.407986},{"c":48.16,"h":49.64,"l":48.03,"n":11947,"o":49.49,"t":"2025-05-29T04:00:00Z","v":665890,"vw":48.447735},{"c":46.6,"h":47.98,"l":46.52,"n":21622,"o":47.86,"t":"2025-05-30T04:00:00Z","v":1573873,"vw":46.904343},{"c":46.66,"h":46.74,"l":46.03,"n":14922,"o":46.6,"t":"2025-06-02T04:00:00Z","v":1017595,"vw":46.372553},{"c":46.58,"h":46.73,"l":46.075,"n":9915,"o":46.58,"t":"2025-06-03T04:00:00Z","v":569164,"vw":46.514334},{"c":47.85,"h":47.9,"l":46.57,"n":9112,"o":46.57,"t":"2025-06-04T04:00:00Z","v":575369,"vw":47.440791},{"c":47.64,"h":48.23,"l":47.39,"n":8491,"o":47.68,"t":"2025-06-05T04:00:00Z","v":521525,"vw":47.75107},{"c":47.83,"h":48,"l":47.72,"n":6412,"o":47.9,"t":"2025-06-06T04:00:00Z","v":379888,"vw":47.83735},{"c":47.87,"h":48.28,"l":47.725,"n":8825,"o":48.07,"t":"2025-06-09T04:00:00Z","v":419635,"vw":47.993066},{"c":48.82,"h":48.86,"l":47.89,"n":10901,"o":47.89,"t":"2025-06-10T04:00:00Z","v":762752,"vw":48.57852},{"c":47.92,"h":48.93,"l":47.83,"n":9589,"o":48.9,"t":"2025-06-11T04:00:00Z","v":520612,"vw":48.219706},{"c":47.84,"h":48.03,"l":47.49,"n":9057,"o":47.68,"t":"2025-06-12T04:00:00Z","v":678266,"vw":47.836386},{"c":46.32,"h":47.9,"l":46.18,"n":9148,"o":47.9,"t":"2025-06-13T04:00:00Z","v":516538,"vw":46.981004},{"c":47.86,"h":48.055,"l":46.8,"n":10393,"o":46.85,"t":"2025-06-16T04:00:00Z","v":519700,"vw":47.819156},{"c":47.21,"h":48.02,"l":47,"n":6733,"o":47.6,"t":"2025-06-17T04:00:00Z","v":316295,"vw":47.501535},{"c":47.16,"h":47.64,"l":47.13,"n":6675,"o":47.24,"t":"2025-06-18T04:00:00Z","v":237687,"vw":47.32347},{"c":46.55,"h":47.3,"l":46.46,"n":6898,"o":47.3,"t":"2025-06-20T04:00:00Z","v":363093,"vw":46.671769},{"c":47.22,"h":47.32,"l":46.11,"n":8082,"o":46.42,"t":"2025-06-23T04:00:00Z","v":376773,"vw":46.876749},{"c":47.75,"h":47.96,"l":47.37,"n":6241,"o":47.72,"t":"2025-06-24T04:00:00Z","v":315140,"vw":47.771699},{"c":46.84,"h":47.76,"l":46.72,"n":5999,"o":47.74,"t":"2025-06-25T04:00:00Z","v":318975,"vw":47.06323},{"c":48.37,"h":48.51,"l":47.07,"n":10498,"o":47.07,"t":"2025-06-26T04:00:00Z","v":518603,"vw":48.204941},{"c":48.78,"h":49.66,"l":48.5,"n":13608,"o":48.5,"t":"2025-06-27T04:00:00Z","v":811269,"vw":48.95299},{"c":49.24,"h":49.52,"l":48.59,"n":12176,"o":49,"t":"2025-06-30T04:00:00Z","v":598185,"vw":49.197952},{"c":49.57,"h":49.78,"l":48.8,"n":6416,"o":49.39,"t":"2025-07-01T04:00:00Z","v":290611,"vw":49.513519},{"c":50.15,"h":50.18,"l":49.1,"n":8853,"o":49.59,"t":"2025-07-02T04:00:00Z","v":481856,"vw":49.800973},{"c":50.84,"h":50.98,"l":49.99,"n":7805,"o":49.99,"t":"2025-07-03T04:00:00Z","v":454003,"vw":50.675466},{"c":50.88,"h":51.27,"l":50.37,"n":13879,"o":50.71,"t":"2025-07-07T04:00:00Z","v":847378,"vw":50.876881},{"c":50.58,"h":51.18,"l":50.45,"n":10147,"o":50.81,"t":"2025-07-08T04:00:00Z","v":516904,"vw":50.779889},{"c":50.55,"h":50.79,"l":50.21,"n":8456,"o":50.72,"t":"2025-07-09T04:00:00Z","v":371103,"vw":50.523733},{"c":51.31,"h":51.59,"l":50.48,"n":9755,"o":50.64,"t":"2025-07-10T04:00:00Z","v":349478,"vw":51.275724},{"c":51.05,"h":51.36,"l":50.37,"n":8546,"o":51.18,"t":"2025-07-11T04:00:00Z","v":464361,"vw":50.935088},{"c":50.93,"h":51.35,"l":50.872,"n":7311,"o":51.04,"t":"2025-07-14T04:00:00Z","v":286687,"vw":51.068982},{"c":50.49,"h":51.45,"l":50.49,"n":8867,"o":51.02,"t":"2025-07-15T04:00:00Z","v":435619,"vw":50.854362},{"c":50.56,"h":50.87,"l":49.87,"n":7578,"o":50.51,"t":"2025-07-16T04:00:00Z","v":356476,"vw":50.315901},{"c":53.16,"h":53.85,"l":50.432,"n":15258,"o":50.64,"t":"2025-07-17T04:00:00Z","v":889461,"vw":53.029218},{"c":52.4,"h":53.26,"l":52.172,"n":8975,"o":53.26,"t":"2025-07-18T04:00:00Z","v":415776,"vw":52.473152},{"c":51.61,"h":52.5,"l":51.58,"n":8410,"o":52.5,"t":"2025-07-21T04:00:00Z","v":409574,"vw":51.90371},{"c":51.96,"h":52.13,"l":51.37,"n":9279,"o":51.61,"t":"2025-07-22T04:00:00Z","v":470718,"vw":51.851963},{"c":53.13,"h":53.29,"l":52.13,"n":11972,"o":52.44,"t":"2025-07-23T04:00:00Z","v":484323,"vw":53.022541},{"c":52.15,"h":53.28,"l":52.13,"n":10854,"o":53.03,"t":"2025-07-24T04:00:00Z","v":479459,"vw":52.567893},{"c":52.25,"h":52.35,"l":51.74,"n":6607,"o":52.23,"t":"2025-07-25T04:00:00Z","v":307373,"vw":52.116302},{"c":52.55,"h":52.855,"l":52.22,"n":9707,"o":52.37,"t":"2025-07-28T04:00:00Z","v":476481,"vw":52.537643},{"c":51.9,"h":52.9,"l":51.2,"n":12418,"o":52.76,"t":"2025-07-29T04:00:00Z","v":619861,"vw":51.851385},{"c":51.63,"h":52.25,"l":51.36,"n":11142,"o":52.01,"t":"2025-07-30T04:00:00Z","v":472191,"vw":51.771903},{"c":50.51,"h":51.38,"l":49.195,"n":23771,"o":50.99,"t":"2025-07-31T04:00:00Z","v":1479716,"vw":50.635805},{"c":51.17,"h":51.71,"l":49.41,"n":15118,"o":49.51,"t":"2025-08-01T04:00:00Z","v":781511,"vw":50.884653},{"c":52.08,"h":52.26,"l":51.13,"n":10418,"o":51.77,"t":"2025-08-04T04:00:00Z","v":480072,"vw":51.950529},{"c":52.57,"h":53.16,"l":52.28,"n":10391,"o":52.48,"t":"2025-08-05T04:00:00Z","v":591535,"vw":52.615354},{"c":52.86,"h":53.15,"l":52.54,"n":10371,"o":52.54,"t":"2025-08-06T04:00:00Z","v":578474,"vw":52.897806},{"c":52.31,"h":53.22,"l":51.72,"n":8368,"o":53.22,"t":"2025-08-07T04:00:00Z","v":483144,"vw":52.160666},{"c":51.58,"h":52.505,"l":51.455,"n":8793,"o":52.32,"t":"2025-08-08T04:00:00Z","v":381495,"vw":51.841492},{"c":50.94,"h":51.7,"l":50.525,"n":10886,"o":51.48,"t":"2025-08-11T04:00:00Z","v":648734,"vw":51.06689},{"c":49.12,"h":49.21,"l":46,"n":37167,"o":47.47,"t":"2025-08-12T04:00:00Z","v":2705744,"vw":48.109307},{"c":54.93,"h":55.97,"l":51.79,"n":60397,"o":52.13,"t":"2025-08-13T04:00:00Z","v":4668703,"vw":54.590299},{"c":56.24,"h":57.76,"l":54.68,"n":59754,"o":55.28,"t":"2025-08-14T04:00:00Z","v":3935818,"vw":56.384876},{"c":56.37,"h":56.99,"l":56.04,"n":30657,"o":56.83,"t":"2025-08-15T04:00:00Z","v":2016819,"vw":56.459993},{"c":56.5,"h":57.38,"l":56.03,"n":23697,"o":56.03,"t":"2025-08-18T04:00:00Z","v":1562536,"vw":56.662323},{"c":56.59,"h":57.05,"l":56.205,"n":22593,"o":56.58,"t":"2025-08-19T04:00:00Z","v":1436512,"vw":56.562102},{"c":54.6,"h":56.53,"l":54.5,"n":28908,"o":56.5,"t":"2025-08-20T04:00:00Z","v":7998660,"vw":55.141859},{"c":54.21,"h":54.58,"l":53.69,"n":19368,"o":54.22,"t":"2025-08-21T04:00:00Z","v":1465315,"vw":54.214908},{"c":55.7,"h":55.99,"l":54.11,"n":19633,"o":54.32,"t":"2025-08-22T04:00:00Z","v":1124384,"vw":55.552605},{"c":54.67,"h":55.73,"l":54.65,"n":14407,"o":55.69,"t":"2025-08-25T04:00:00Z","v":823754,"vw":54.905861},{"c":54.83,"h":55.175,"l":54.46,"n":12814,"o":54.7,"t":"2025-08-26T04:00:00Z","v":552219,"vw":54.805907},{"c":55.38,"h":55.395,"l":54.64,"n":15259,"o":54.72,"t":"2025-08-27T04:00:00Z","v":1115326,"vw":54.992057},{"c":54.92,"h":55.88,"l":54.69,"n":13311,"o":55.54,"t":"2025-08-28T04:00:00Z","v":739139,"vw":55.044783},{"c":54.6,"h":55.07,"l":54.47,"n":10185,"o":54.93,"t":"2025-08-29T04:00:00Z","v":621769,"vw":54.666753},{"c":52.42,"h":53.845,"l":52.41,"n":17188,"o":53.82,"t":"2025-09-02T04:00:00Z","v":1421202,"vw":52.779163},{"c":53.03,"h":53.46,"l":52.46,"n":12852,"o":52.46,"t":"2025-09-03T04:00:00Z","v":611807,"vw":53.065508},{"c":55.07,"h":55.11,"l":53.08,"n":14133,"o":53.2,"t":"2025-09-04T04:00:00Z","v":683980,"vw":54.647068},{"c":55.5,"h":55.6,"l":54.77,"n":16365,"o":55.24,"t":"2025-09-05T04:00:00Z","v":1306672,"vw":55.328654},{"c":55.77,"h":55.84,"l":54.6,"n":14515,"o":55.61,"t":"2025-09-08T04:00:00Z","v":820874,"vw":55.354124},{"c":54.92,"h":55.815,"l":54.39,"n":13996,"o":55.57,"t":"2025-09-09T04:00:00Z","v":969663,"vw":54.803438},{"c":54.23,"h":54.9,"l":53.765,"n":13877,"o":54.82,"t":"2025-09-10T04:00:00Z","v":815290,"vw":54.146534},{"c":55.23,"h":55.25,"l":54.4,"n":15888,"o":54.4,"t":"2025-09-11T04:00:00Z","v":986750,"vw":54.947216},{"c":53.9,"h":55.14,"l":53.8,"n":10395,"o":55.04,"t":"2025-09-12T04:00:00Z","v":588007,"vw":54.134876},{"c":54.91,"h":54.95,"l":53.87,"n":15270,"o":53.87,"t":"2025-09-15T04:00:00Z","v":1050213,"vw":54.605556},{"c":54.63,"h":55.2,"l":54.25,"n":10893,"o":54.79,"t":"2025-09-16T04:00:00Z","v":532541,"vw":54.596323},{"c":54.26,"h":55.4,"l":53.99,"n":15358,"o":54.96,"t":"2025-09-17T04:00:00Z","v":883114,"vw":54.624542},{"c":54.42,"h":54.77,"l":53.95,"n":14575,"o":54.52,"t":"2025-09-18T04:00:00Z","v":778224,"vw":54.412939},{"c":56.18,"h":56.245,"l":54.25,"n":22105,"o":54.78,"t":"2025-09-19T04:00:00Z","v":1856166,"vw":55.74285},{"c":56.32,"h":56.86,"l":55.57,"n":16897,"o":55.89,"t":"2025-09-22T04:00:00Z","v":1059017,"vw":56.409491},{"c":57.37,"h":57.8,"l":56.35,"n":19947,"o":56.46,"t":"2025-09-23T04:00:00Z","v":1361027,"vw":57.22987},{"c":56.83,"h":57.48,"l":56.455,"n":18272,"o":57.24,"t":"2025-09-24T04:00:00Z","v":1161710,"vw":56.89053},{"c":56.69,"h":56.83,"l":55.91,"n":17307,"o":56.75,"t":"2025-09-25T04:00:00Z","v":945146,"vw":56.51786},{"c":57.67,"h":57.68,"l":56.3,"n":11755,"o":57,"t":"2025-09-26T04:00:00Z","v":696358,"vw":57.233091},{"c":57.48,"h":58.15,"l":56.48,"n":15370,"o":57.95,"t":"2025-09-29T04:00:00Z","v":1021254,"vw":57.211164},{"c":57.8,"h":57.99,"l":57,"n":18408,"o":57.45,"t":"2025-09-30T04:00:00Z","v":1108762,"vw":57.572072},{"c":59.31,"h":59.405,"l":57.9,"n":15370,"o":57.9,"t":"2025-10-01T04:00:00Z","v":943122,"vw":59.036677},{"c":59.8,"h":59.87,"l":58.28,"n":11847,"o":59.25,"t":"2025-10-02T04:00:00Z","v":640446,"vw":59.262559},{"c":60.96,"h":61.16,"l":59.72,"n":22891,"o":59.91,"t":"2025-10-03T04:00:00Z","v":1597052,"vw":60.677285},{"c":61.06,"h":62.23,"l":60.64,"n":17316,"o":61.03,"t":"2025-10-06T04:00:00Z","v":1212428,"vw":61.449069},{"c":61,"h":61.51,"l":59.98,"n":18419,"o":61.07,"t":"2025-10-07T04:00:00Z","v":1091355,"vw":60.842199},{"c":61.52,"h":61.87,"l":60.92,"n":18468,"o":61.05,"t":"2025-10-08T04:00:00Z","v":1029907,"vw":61.495792},{"c":60.71,"h":61.49,"l":60.07,"n":16308,"o":61.45,"t":"2025-10-09T04:00:00Z","v":1125189,"vw":60.658896},{"c":59.38,"h":61.125,"l":59.38,"n":24034,"o":60.97,"t":"2025-10-10T04:00:00Z","v":1469357,"vw":60.139783},{"c":60.48,"h":60.6,"l":59.61,"n":11982,"o":59.77,"t":"2025-10-13T04:00:00Z","v":611944,"vw":60.166006},{"c":60.67,"h":60.84,"l":59.22,"n":15213,"o":59.54,"t":"2025-10-14T04:00:00Z","v":937491,"vw":60.353237},{"c":60.34,"h":61.68,"l":60.05,"n":12297,"o":61.18,"t":"2025-10-15T04:00:00Z","v":719868,"vw":60.696528},{"c":60.52,"h":60.91,"l":60.17,"n":15776,"o":60.56,"t":"2025-10-16T04:00:00Z","v":1082757,"vw":60.543273},{"c":60.74,"h":60.8,"l":60.015,"n":13733,"o":60.31,"t":"2025-10-17T04:00:00Z","v":720567,"vw":60.480714},{"c":59.91,"h":61.22,"l":59.62,"n":13904,"o":60.53,"t":"2025-10-20T04:00:00Z","v":933848,"vw":60.089381},{"c":59.36,"h":60.08,"l":59.29,"n":21627,"o":59.86,"t":"2025-10-21T04:00:00Z","v":1281182,"vw":59.656778},{"c":59.35,"h":59.68,"l":58.96,"n":20106,"o":59.49,"t":"2025-10-22T04:00:00Z","v":1393918,"vw":59.395298},{"c":60.75,"h":60.94,"l":59.04,"n":18068,"o":59.35,"t":"2025-10-23T04:00:00Z","v":1061046,"vw":60.401963},{"c":60.43,"h":61.08,"l":60.39,"n":9542,"o":61.08,"t":"2025-10-24T04:00:00Z","v":484012,"vw":60.588021},{"c":61.02,"h":61.07,"l":60.55,"n":13417,"o":60.8,"t":"2025-10-27T04:00:00Z","v":660780,"vw":60.872017},{"c":61.26,"h":61.34,"l":60.625,"n":16678,"o":60.87,"t":"2025-10-28T04:00:00Z","v":972707,"vw":61.012974},{"c":60.24,"h":62.5625,"l":60.03,"n":39665,"o":61.28,"t":"2025-10-29T04:00:00Z","v":2713687,"vw":61.437689},{"c":58.84,"h":60.26,"l":57.96,"n":34288,"o":59.96,"t":"2025-10-30T04:00:00Z","v":2012311,"vw":58.757183},{"c":58.29,"h":58.95,"l":58.09,"n":18677,"o":58.46,"t":"2025-10-31T04:00:00Z","v":909667,"vw":58.450369},{"c":57.96,"h":58.4,"l":56.47,"n":23906,"o":58.16,"t":"2025-11-03T05:00:00Z","v":1395772,"vw":57.622571},{"c":56.75,"h":57.66,"l":56.74,"n":18313,"o":57.61,"t":"2025-11-04T05:00:00Z","v":1506022,"vw":57.221084},{"c":58.06,"h":58.7,"l":56.725,"n":16278,"o":56.75,"t":"2025-11-05T05:00:00Z","v":1246392,"vw":57.936679},{"c":55.74,"h":57.865,"l":55.42,"n":23444,"o":57.79,"t":"2025-11-06T05:00:00Z","v":1166402,"vw":56.13967},{"c":55.39,"h":55.76,"l":55.19,"n":11785,"o":55.66,"t":"2025-11-07T05:00:00Z","v":595332,"vw":55.443037},{"c":55.67,"h":56.45,"l":55.41,"n":12764,"o":56.08,"t":"2025-11-10T05:00:00Z","v":715574,"vw":55.902774},{"c":56.44,"h":56.67,"l":55.51,"n":18955,"o":55.51,"t":"2025-11-11T05:00:00Z","v":1077355,"vw":56.312654},{"c":58.54,"h":58.67,"l":56.62,"n":18282,"o":56.9,"t":"2025-11-12T05:00:00Z","v":928952,"vw":58.177451},{"c":57.57,"h":59.04,"l":57.371,"n":14706,"o":58.52,"t":"2025-11-13T05:00:00Z","v":671451,"vw":57.904297},{"c":58.63,"h":59.09,"l":57,"n":21498,"o":57,"t":"2025-11-14T05:00:00Z","v":1192375,"vw":58.66464},{"c":56.8,"h":58.635,"l":56.39,"n":17834,"o":58.3,"t":"2025-11-17T05:00:00Z","v":959003,"vw":57.043251},{"c":56.77,"h":57.48,"l":56.36,"n":20842,"o":56.82,"t":"2025-11-18T05:00:00Z","v":3815817,"vw":56.845851},{"c":55.89,"h":57.57,"l":55.55,"n":23509,"o":56.49,"t":"2025-11-19T05:00:00Z","v":1916922,"vw":56.331683},{"c":55.82,"h":57,"l":55.8,"n":30401,"o":56.62,"t":"2025-11-20T05:00:00Z","v":2303900,"vw":56.419641},{"c":56.67,"h":56.95,"l":55.48,"n":18313,"o":55.91,"t":"2025-11-21T05:00:00Z","v":1085309,"vw":56.490246},{"c":56.88,"h":57.02,"l":55.1601,"n":19840,"o":56.39,"t":"2025-11-24T05:00:00Z","v":1382866,"vw":56.459035},{"c":57.2,"h":57.84,"l":56.5,"n":30202,"o":57.11,"t":"2025-11-25T05:00:00Z","v":1992880,"vw":57.087855},{"c":57.34,"h":57.875,"l":56.63,"n":22954,"o":57.27,"t":"2025-11-26T05:00:00Z","v":1767050,"vw":57.318742},{"c":55.82,"h":57.51,"l":54.83,"n":43297,"o":57.48,"t":"2025-11-28T05:00:00Z","v":4167688,"vw":56.037263},{"c":57.6,"h":58.215,"l":56.5,"n":46624,"o":57.06,"t":"2025-12-01T05:00:00Z","v":10278320,"vw":57.542445},{"c":57.24,"h":58.49,"l":57.13,"n":38004,"o":57.6,"t":"2025-12-02T05:00:00Z","v":3288359,"vw":57.566572},{"c":57.4,"h":57.96,"l":56.81,"n":28540,"o":57.2,"t":"2025-12-03T05:00:00Z","v":2768515,"vw":57.411168},{"c":58.33,"h":58.95,"l":57.245,"n":25173,"o":57.29,"t":"2025-12-04T05:00:00Z","v":2042797,"vw":58.28212},{"c":58.79,"h":59.24,"l":58.26,"n":17953,"o":58.3,"t":"2025-12-05T05:00:00Z","v":1708776,"vw":58.873402},{"c":57.79,"h":59.71,"l":57.73,"n":18483,"o":58.78,"t":"2025-12-08T05:00:00Z","v":1454287,"vw":58.185207},{"c":57.03,"h":58.37,"l":56.75,"n":21079,"o":57.8,"t":"2025-12-09T05:00:00Z","v":1471139,"vw":57.466035},{"c":57.72,"h":57.79,"l":56.5,"n":17029,"o":56.93,"t":"2025-12-10T05:00:00Z","v":1254058,"vw":57.279398},{"c":61.03,"h":61.08,"l":57.805,"n":24456,"o":58.19,"t":"2025-12-11T05:00:00Z","v":1726464,"vw":60.181885},{"c":60.52,"h":62.2,"l":60.44,"n":16641,"o":61.21,"t":"2025-12-12T05:00:00Z","v":1196149,"vw":60.829915},{"c":59.96,"h":60.905,"l":59.94,"n":15495,"o":60.74,"t":"2025-12-15T05:00:00Z","v":1064207,"vw":60.233256},{"c":63.33,"h":63.63,"l":60.435,"n":24696,"o":60.49,"t":"2025-12-16T05:00:00Z","v":2064699,"vw":62.988065},{"c":63.1,"h":63.58,"l":62.67,"n":16032,"o":63,"t":"2025-12-17T05:00:00Z","v":1218285,"vw":63.073333},{"c":64.63,"h":65.43,"l":63.64,"n":20997,"o":63.7,"t":"2025-12-18T05:00:00Z","v":1500852,"vw":64.826518},{"c":63.39,"h":64.72,"l":63.18,"n":14818,"o":64.46,"t":"2025-12-19T05:00:00Z","v":920727,"vw":63.490248},{"c":63.3,"h":63.81,"l":63.0902,"n":11781,"o":63.21,"t":"2025-12-22T05:00:00Z","v":994595,"vw":63.366214},{"c":63.12,"h":63.57,"l":62.66,"n":9653,"o":63.45,"t":"2025-12-23T05:00:00Z","v":528335,"vw":63.090415},{"c":63.12,"h":63.3693,"l":62.9,"n":4894,"o":63.29,"t":"2025-12-24T05:00:00Z","v":237439,"vw":63.148979},{"c":63.55,"h":63.575,"l":62.9,"n":5632,"o":63.12,"t":"2025-12-26T05:00:00Z","v":245360,"vw":63.415158},{"c":62.68,"h":63.51,"l":62.61,"n":11823,"o":63.28,"t":"2025-12-29T05:00:00Z","v":639890,"vw":62.835175},{"c":62.74,"h":63.1,"l":62.53,"n":10235,"o":62.55,"t":"2025-12-30T05:00:00Z","v":546667,"vw":62.887805},{"c":62.46,"h":63.14,"l":62.46,"n":11921,"o":62.52,"t":"2025-12-31T05:00:00Z","v":585524,"vw":62.73284},{"c":62.93,"h":63.01,"l":61.68,"n":12877,"o":62.86,"t":"2026-01-02T05:00:00Z","v":723879,"vw":62.689593},{"c":64.21,"h":65.13,"l":62.8,"n":16153,"o":62.8,"t":"2026-01-05T05:00:00Z","v":1007557,"vw":64.465941},{"c":64.21,"h":64.45,"l":63.46,"n":14478,"o":64.03,"t":"2026-01-06T05:00:00Z","v":863569,"vw":63.993775},{"c":62.28,"h":64.39,"l":62.26,"n":14793,"o":64.1,"t":"2026-01-07T05:00:00Z","v":1126332,"vw":62.911436},{"c":63.51,"h":64.86,"l":62,"n":17718,"o":62,"t":"2026-01-08T05:00:00Z","v":1289559,"vw":63.597825},{"c":63.45,"h":64.57,"l":63.195,"n":14113,"o":64.01,"t":"2026-01-09T05:00:00Z","v":862244,"vw":63.667915},{"c":62.29,"h":63.04,"l":62.07,"n":15206,"o":63,"t":"2026-01-12T05:00:00Z","v":862552,"vw":62.375466},{"c":63.02,"h":63.14,"l":61.85,"n":15768,"o":62.04,"t":"2026-01-13T05:00:00Z","v":1012452,"vw":62.695495},{"c":62.5,"h":63.62,"l":61.75,"n":11146,"o":63.09,"t":"2026-01-14T05:00:00Z","v":655861,"vw":62.496386},{"c":63.81,"h":63.88,"l":62.38,"n":12863,"o":62.38,"t":"2026-01-15T05:00:00Z","v":817205,"vw":63.614547},{"c":63.22,"h":64.07,"l":62.49,"n":12948,"o":63.8,"t":"2026-01-16T05:00:00Z","v":970025,"vw":63.299536},{"c":63.33,"h":64.31,"l":62.16,"n":19236,"o":62.16,"t":"2026-01-20T05:00:00Z","v":1118231,"vw":63.691708},{"c":66.29,"h":66.74,"l":63.935,"n":29883,"o":64.17,"t":"2026-01-21T05:00:00Z","v":1929818,"vw":65.54582},{"c":67.05,"h":67.96,"l":66.64,"n":30245,"o":67,"t":"2026-01-22T05:00:00Z","v":2100817,"vw":67.149301},{"c":66.91,"h":67.13,"l":65.865,"n":21611,"o":66.74,"t":"2026-01-23T05:00:00Z","v":1251141,"vw":66.613162},{"c":66.12,"h":67.385,"l":65.675,"n":21359,"o":67.38,"t":"2026-01-26T05:00:00Z","v":1204651,"vw":66.328522},{"c":67.17,"h":67.4,"l":66,"n":14425,"o":66.42,"t":"2026-01-27T05:00:00Z","v":1006564,"vw":67.0354},{"c":65.73,"h":67.39,"l":64.3,"n":23704,"o":66.86,"t":"2026-01-28T05:00:00Z","v":1940922,"vw":65.636},{"c":65.99,"h":66.45,"l":65.15,"n":14750,"o":65.66,"t":"2026-01-29T05:00:00Z","v":1017394,"vw":65.863252},{"c":64.98,"h":65.89,"l":64.53,"n":15767,"o":65.48,"t":"2026-01-30T05:00:00Z","v":894758,"vw":65.105026},{"c":66.58,"h":66.64,"l":64.86,"n":14036,"o":65.17,"t":"2026-02-02T05:00:00Z","v":653238,"vw":65.963759},{"c":67.12,"h":67.22,"l":66.06,"n":23584,"o":66.3,"t":"2026-02-03T05:00:00Z","v":1522554,"vw":66.820006},{"c":68.98,"h":69.16,"l":67.61,"n":22552,"o":67.76,"t":"2026-02-04T05:00:00Z","v":1194638,"vw":68.621198},{"c":67.62,"h":68.675,"l":67.27,"n":22831,"o":68.36,"t":"2026-02-05T05:00:00Z","v":1582102,"vw":67.710272},{"c":71.23,"h":71.68,"l":68.22,"n":23189,"o":68.22,"t":"2026-02-06T05:00:00Z","v":1752501,"vw":70.798583},{"c":72.53,"h":72.91,"l":70.905,"n":21133,"o":71.4,"t":"2026-02-09T05:00:00Z","v":1179027,"vw":72.290985},{"c":71.98,"h":73.05,"l":71.95,"n":17922,"o":72.26,"t":"2026-02-10T05:00:00Z","v":887809,"vw":72.310274},{"c":72.43,"h":72.57,"l":70.88,"n":20660,"o":72.05,"t":"2026-02-11T05:00:00Z","v":1764961,"vw":71.817348},{"c":72.23,"h":73.59,"l":71.26,"n":18291,"o":72.89,"t":"2026-02-12T05:00:00Z","v":986010,"vw":72.225607},{"c":72.58,"h":73.695,"l":72.225,"n":19666,"o":72.67,"t":"2026-02-13T05:00:00Z","v":1225561,"vw":72.940059},{"c":72.44,"h":73.12,"l":71.08,"n":18133,"o":72.54,"t":"2026-02-17T05:00:00Z","v":1322030,"vw":72.314135},{"c":72.3,"h":72.6,"l":71.52,"n":17744,"o":72.25,"t":"2026-02-18T05:00:00Z","v":1135525,"vw":72.20245},{"c":71.09,"h":72.1,"l":70.88,"n":16652,"o":72.1,"t":"2026-02-19T05:00:00Z","v":967342,"vw":71.340919},{"c":71.56,"h":72.46,"l":70.05,"n":18173,"o":71,"t":"2026-02-20T05:00:00Z","v":1128958,"vw":71.221799},{"c":70.7,"h":71.49,"l":69.895,"n":18419,"o":71.21,"t":"2026-02-23T05:00:00Z","v":871443,"vw":70.471563},{"c":72.03,"h":72.03,"l":70.45,"n":12446,"o":70.74,"t":"2026-02-24T05:00:00Z","v":781370,"vw":71.701202},{"c":71.28,"h":72.13,"l":70.8,"n":17388,"o":71.87,"t":"2026-02-25T05:00:00Z","v":1032106,"vw":71.336577},{"c":69.09,"h":69.21,"l":66.7,"n":47023,"o":67.5,"t":"2026-02-26T05:00:00Z","v":3377786,"vw":67.938322},{"c":68.09,"h":69.05,"l":66.23,"n":32678,"o":68.28,"t":"2026-02-27T05:00:00Z","v":2467494,"vw":67.777363},{"c":67.19,"h":67.55,"l":66.01,"n":31164,"o":66.24,"t":"2026-03-02T05:00:00Z","v":2538400,"vw":67.031699},{"c":66.83,"h":67.62,"l":65.41,"n":29124,"o":65.72,"t":"2026-03-03T05:00:00Z","v":2106483,"vw":66.739282},{"c":67.16,"h":67.73,"l":66.38,"n":27906,"o":67.39,"t":"2026-03-04T05:00:00Z","v":2205283,"vw":66.900486},{"c":65.79,"h":66.83,"l":64.71,"n":30918,"o":66.56,"t":"2026-03-05T05:00:00Z","v":2453986,"vw":65.521714},{"c":62.43,"h":64.72,"l":62.43,"n":38310,"o":64.52,"t":"2026-03-06T05:00:00Z","v":3009593,"vw":63.127013},{"c":61.62,"h":61.745,"l":59.1,"n":35409,"o":61.18,"t":"2026-03-09T04:00:00Z","v":2725781,"vw":60.604286},{"c":62.14,"h":63.95,"l":61.245,"n":28146,"o":61.72,"t":"2026-03-10T04:00:00Z","v":2206793,"vw":62.54937},{"c":61.73,"h":62.255,"l":60.625,"n":30399,"o":62.15,"t":"2026-03-11T04:00:00Z","v":2179076,"vw":61.515515},{"c":59.31,"h":61.55,"l":59.3,"n":24956,"o":60.61,"t":"2026-03-12T04:00:00Z","v":1869281,"vw":60.281497},{"c":58.66,"h":59.99,"l":58.54,"n":18075,"o":59.99,"t":"2026-03-13T04:00:00Z","v":1027923,"vw":58.964823},{"c":58.65,"h":59.75,"l":58.16,"n":18670,"o":59.29,"t":"2026-03-16T04:00:00Z","v":1203016,"vw":58.744593},{"c":58.75,"h":59.84,"l":58.6,"n":16145,"o":59.11,"t":"2026-03-17T04:00:00Z","v":1178700,"vw":59.134199},{"c":58.46,"h":59.24,"l":58.29,"n":13955,"o":58.46,"t":"2026-03-18T04:00:00Z","v":827220,"vw":58.749087},{"c":56.5,"h":57.91,"l":56.12,"n":18754,"o":57.91,"t":"2026-03-19T04:00:00Z","v":948210,"vw":56.584065},{"c":55.99,"h":56.635,"l":55.37,"n":17987,"o":56.41,"t":"2026-03-20T04:00:00Z","v":1233347,"vw":55.907271},{"c":57.12,"h":58.775,"l":56.96,"n":18103,"o":57.05,"t":"2026-03-23T04:00:00Z","v":1121256,"vw":57.689082},{"c":57.26,"h":57.67,"l":56.36,"n":16557,"o":56.55,"t":"2026-03-24T04:00:00Z","v":1038764,"vw":57.167677},{"c":57.91,"h":58.8,"l":57.53,"n":17902,"o":58.2,"t":"2026-03-25T04:00:00Z","v":1274033,"vw":58.180101},{"c":55.53,"h":57.56,"l":55.37,"n":15956,"o":57.19,"t":"2026-03-26T04:00:00Z","v":1084248,"vw":56.269176},{"c":54.43,"h":55.408,"l":54.21,"n":22287,"o":55.25,"t":"2026-03-27T04:00:00Z","v":1686736,"vw":54.530506},{"c":53.69,"h":54.98,"l":53.47,"n":15793,"o":54.91,"t":"2026-03-30T04:00:00Z","v":844594,"vw":53.825223},{"c":55.65,"h":56.415,"l":54.44,"n":23932,"o":54.75,"t":"2026-03-31T04:00:00Z","v":2006344,"vw":55.425256},{"c":55.99,"h":57.83,"l":55.98,"n":16044,"o":56.38,"t":"2026-04-01T04:00:00Z","v":1229893,"vw":56.474871},{"c":54.45,"h":55.35,"l":53.81,"n":14249,"o":54.84,"t":"2026-04-02T04:00:00Z","v":860158,"vw":54.495264},{"c":54.97,"h":55.125,"l":54.2302,"n":14031,"o":54.31,"t":"2026-04-06T04:00:00Z","v":696045,"vw":54.889059},{"c":54.1,"h":54.52,"l":53.485,"n":12376,"o":54.42,"t":"2026-04-07T04:00:00Z","v":582690,"vw":54.040784},{"c":57.57,"h":58.13,"l":56.43,"n":21816,"o":57.08,"t":"2026-04-08T04:00:00Z","v":1155306,"vw":57.513264},{"c":57.39,"h":57.775,"l":56.71,"n":19459,"o":57.05,"t":"2026-04-09T04:00:00Z","v":1106314,"vw":57.309053},{"c":57.84,"h":58.08,"l":57.265,"n":16031,"o":57.6,"t":"2026-04-10T04:00:00Z","v":1059738,"vw":57.769131},{"c":59.01,"h":59.14,"l":56.89,"n":21222,"o":57.3,"t":"2026-04-13T04:00:00Z","v":1715942,"vw":58.378395},{"c":58.35,"h":59.797,"l":58.2,"n":11636,"o":59.15,"t":"2026-04-14T04:00:00Z","v":461919,"vw":58.778383},{"c":57.27,"h":58.46,"l":56.4,"n":16973,"o":58.15,"t":"2026-04-15T04:00:00Z","v":1135292,"vw":57.123305},{"c":56.99,"h":57.6193,"l":56.86,"n":15000,"o":57.27,"t":"2026-04-16T04:00:00Z","v":924845,"vw":57.134334},{"c":59.88,"h":60.32,"l":58.16,"n":13827,"o":58.16,"t":"2026-04-17T04:00:00Z","v":826886,"vw":59.793389},{"c":59.69,"h":59.94,"l":58.965,"n":16273,"o":59.6,"t":"2026-04-20T04:00:00Z","v":1074931,"vw":59.607015},{"c":60.51,"h":60.71,"l":59.47,"n":24888,"o":59.75,"t":"2026-04-21T04:00:00Z","v":1823312,"vw":60.342463},{"c":60.74,"h":61.57,"l":60.5,"n":22766,"o":60.86,"t":"2026-04-22T04:00:00Z","v":1416472,"vw":60.935559},{"c":59.84,"h":61.23,"l":59.31,"n":16655,"o":60.6,"t":"2026-04-23T04:00:00Z","v":915658,"vw":60.016555},{"c":58.57,"h":59.885,"l":58.3517,"n":15543,"o":59.7,"t":"2026-04-24T04:00:00Z","v":953870,"vw":58.706166},{"c":57.86,"h":58.98,"l":57.41,"n":12596,"o":58.67,"t":"2026-04-27T04:00:00Z","v":841531,"vw":58.020572},{"c":57.91,"h":58.23,"l":57.0004,"n":17713,"o":57.4,"t":"2026-04-28T04:00:00Z","v":935387,"vw":57.846948},{"c":56.26,"h":57.58,"l":55.76,"n":25307,"o":57.56,"t":"2026-04-29T04:00:00Z","v":1676019,"vw":56.177888},{"c":61.99,"h":62.93,"l":57.5,"n":30680,"o":57.5,"t":"2026-04-30T04:00:00Z","v":2270476,"vw":61.419027},{"c":61.51,"h":63.33,"l":60.97,"n":26678,"o":61.61,"t":"2026-05-01T04:00:00Z","v":1574980,"vw":62.232441},{"c":58.01,"h":61.73,"l":57.94,"n":22858,"o":60.85,"t":"2026-05-04T04:00:00Z","v":1241275,"vw":59.167311},{"c":59.72,"h":60.06,"l":58.5,"n":23511,"o":58.6,"t":"2026-05-05T04:00:00Z","v":1619604,"vw":59.629991},{"c":61.3,"h":62.06,"l":60.76,"n":17826,"o":61.26,"t":"2026-05-06T04:00:00Z","v":922243,"vw":61.494348},{"c":59.4,"h":61.295,"l":59.32,"n":13955,"o":60.92,"t":"2026-05-07T04:00:00Z","v":699609,"vw":59.862002},{"c":59.26,"h":60.04,"l":59.08,"n":12903,"o":59.92,"t":"2026-05-08T04:00:00Z","v":562699,"vw":59.462097},{"c":57.68,"h":59.61,"l":57.57,"n":15046,"o":59.18,"t":"2026-05-11T04:00:00Z","v":819240,"vw":58.031155},{"c":57.13,"h":58.14,"l":56.24,"n":16179,"o":58.07,"t":"2026-05-12T04:00:00Z","v":838852,"vw":56.917631},{"c":56.69,"h":57.34,"l":56.16,"n":13611,"o":57,"t":"2026-05-13T04:00:00Z","v":863538,"vw":56.785374},{"c":57.11,"h":57.81,"l":56.695,"n":12810,"o":57.5,"t":"2026-05-14T04:00:00Z","v":782378,"vw":57.118712},{"c":56.49,"h":57.36,"l":56.34,"n":14167,"o":56.58,"t":"2026-05-15T04:00:00Z","v":950113,"vw":56.755798},{"c":56.37,"h":58.015,"l":56.24,"n":11480,"o":56.9,"t":"2026-05-18T04:00:00Z","v":773500,"vw":56.714031},{"c":54.7,"h":56.02,"l":54.56,"n":16195,"o":56.02,"t":"2026-05-19T04:00:00Z","v":1334362,"vw":55.058843},{"c":57.15,"h":57.38,"l":53.98,"n":15144,"o":54.62,"t":"2026-05-20T04:00:00Z","v":900815,"vw":56.648248},{"c":58.15,"h":58.57,"l":55.97,"n":19062,"o":56.39,"t":"2026-05-21T04:00:00Z","v":1250887,"vw":57.929659},{"c":58.18,"h":58.79,"l":57.97,"n":13632,"o":58.5,"t":"2026-05-22T04:00:00Z","v":997338,"vw":58.29875},{"c":59.87,"h":60.51,"l":58.92,"n":12129,"o":58.92,"t":"2026-05-26T04:00:00Z","v":687339,"vw":59.797981},{"c":60.73,"h":61.485,"l":60.425,"n":15009,"o":60.46,"t":"2026-05-27T04:00:00Z","v":832740,"vw":60.948986},{"c":61.14,"h":61.61,"l":59.87,"n":12668,"o":60.14,"t":"2026-05-28T04:00:00Z","v":785515,"vw":61.191797},{"c":60.98,"h":61.84,"l":60.6209,"n":12892,"o":60.72,"t":"2026-05-29T04:00:00Z","v":936271,"vw":60.987142},{"c":59.16,"h":60.195,"l":58.55,"n":15209,"o":59.97,"t":"2026-06-01T04:00:00Z","v":950793,"vw":59.216842},{"c":58.41,"h":59.54,"l":58.41,"n":16254,"o":59.2,"t":"2026-06-02T04:00:00Z","v":871809,"vw":58.916625},{"c":58.18,"h":59.41,"l":57.89,"n":13901,"o":58.49,"t":"2026-06-03T04:00:00Z","v":797338,"vw":58.385144},{"c":57.87,"h":59.295,"l":57.325,"n":14809,"o":58.48,"t":"2026-06-04T04:00:00Z","v":1299407,"vw":57.7414},{"c":57.61,"h":57.78,"l":57.05,"n":13501,"o":57.5,"t":"2026-06-05T04:00:00Z","v":804982,"vw":57.474918},{"c":57,"h":58.545,"l":56.94,"n":11423,"o":57.36,"t":"2026-06-08T04:00:00Z","v":644123,"vw":57.317359},{"c":59.19,"h":59.705,"l":57.72,"n":13401,"o":57.76,"t":"2026-06-09T04:00:00Z","v":737462,"vw":59.035541},{"c":57.04,"h":59.16,"l":57.04,"n":11332,"o":58.76,"t":"2026-06-10T04:00:00Z","v":723119,"vw":57.663967},{"c":59.7,"h":59.76,"l":56.76,"n":20912,"o":57.14,"t":"2026-06-11T04:00:00Z","v":1408558,"vw":58.614375},{"c":60.78,"h":61.065,"l":59.55,"n":15880,"o":60.52,"t":"2026-06-12T04:00:00Z","v":1189445,"vw":60.501196},{"c":61.97,"h":62.83,"l":61.19,"n":27360,"o":62.18,"t":"2026-06-15T04:00:00Z","v":2122495,"vw":61.898357},{"c":50.34,"h":63.41,"l":46.55,"n":158608,"o":62.58,"t":"2026-06-16T04:00:00Z","v":15798140,"vw":50.295341},{"c":53.13,"h":54.3922,"l":50.75,"n":82859,"o":50.85,"t":"2026-06-17T04:00:00Z","v":5926474,"vw":53.105879},{"c":51.89,"h":53.49,"l":51.81,"n":34795,"o":53.13,"t":"2026-06-18T04:00:00Z","v":3819744,"vw":52.64133},{"c":52.09,"h":52.83,"l":51.31,"n":28291,"o":51.48,"t":"2026-06-22T04:00:00Z","v":2007297,"vw":52.051905},{"c":52.76,"h":53.52,"l":51.42,"n":27240,"o":51.42,"t":"2026-06-23T04:00:00Z","v":1890128,"vw":52.786351},{"c":54.08,"h":54.45,"l":52.84,"n":23543,"o":53.5,"t":"2026-06-24T04:00:00Z","v":1398619,"vw":53.900169},{"c":53.48,"h":56.05,"l":53.36,"n":21941,"o":54.5,"t":"2026-06-25T04:00:00Z","v":1663309,"vw":54.103515},{"c":52.82,"h":54.11,"l":52.23,"n":21286,"o":53.15,"t":"2026-06-26T04:00:00Z","v":1757303,"vw":53.009491},{"c":51.67,"h":52.36,"l":50.3325,"n":29234,"o":52.32,"t":"2026-06-29T04:00:00Z","v":2115293,"vw":51.2394},{"c":51.6,"h":51.99,"l":50.725,"n":15315,"o":51.55,"t":"2026-06-30T04:00:00Z","v":982705,"vw":51.605147},{"c":51.64,"h":52.17,"l":51.02,"n":12461,"o":51.5,"t":"2026-07-01T04:00:00Z","v":765469,"vw":51.649041},{"c":51.5,"h":52.5,"l":50.09,"n":22652,"o":51.72,"t":"2026-07-02T04:00:00Z","v":1770437,"vw":50.817736},{"c":51.79,"h":52.05,"l":51.01,"n":16076,"o":51.71,"t":"2026-07-06T04:00:00Z","v":907939,"vw":51.571365},{"c":52.01,"h":52.74,"l":51.45,"n":17384,"o":52.03,"t":"2026-07-07T04:00:00Z","v":1028393,"vw":52.027832},{"c":50.9,"h":51.46,"l":50.52,"n":15607,"o":51.46,"t":"2026-07-08T04:00:00Z","v":996499,"vw":50.880717},{"c":50.89,"h":51.48,"l":50.29,"n":19267,"o":50.98,"t":"2026-07-09T04:00:00Z","v":1126216,"vw":51.047809},{"c":52.5,"h":52.73,"l":51.02,"n":12233,"o":51.02,"t":"2026-07-10T04:00:00Z","v":684452,"vw":52.275197},{"c":51.68,"h":53.05,"l":51.55,"n":11889,"o":52.4,"t":"2026-07-13T04:00:00Z","v":620460,"vw":52.102241},{"c":51.52,"h":52.19,"l":51.21,"n":10069,"o":52.06,"t":"2026-07-14T04:00:00Z","v":683819,"vw":51.563953},{"c":52.45,"h":53.48,"l":51.58,"n":14103,"o":51.58,"t":"2026-07-15T04:00:00Z","v":822099,"vw":52.708567},{"c":53.58,"h":54.3,"l":52.4,"n":16906,"o":52.76,"t":"2026-07-16T04:00:00Z","v":1044806,"vw":53.464306},{"c":54.08,"h":54.99,"l":53.27,"n":20369,"o":54.99,"t":"2026-07-17T04:00:00Z","v":1729002,"vw":53.804488},{"c":54.54,"h":55.64,"l":53.78,"n":23365,"o":53.91,"t":"2026-07-20T04:00:00Z","v":1682084,"vw":54.890476},{"c":53.73,"h":54.8,"l":53.47,"n":17709,"o":54.68,"t":"2026-07-21T04:00:00Z","v":955008,"vw":53.855488},{"c":53.26,"h":54.53,"l":53.25,"n":11695,"o":53.89,"t":"2026-07-22T04:00:00Z","v":570829,"vw":53.650602},{"c":49.6,"h":52.5,"l":49.56,"n":30507,"o":52.5,"t":"2026-07-23T04:00:00Z","v":4134131,"vw":50.310913},{"c":49.95,"h":50.49,"l":49.12,"n":24479,"o":49.8,"t":"2026-07-24T04:00:00Z","v":1524421,"vw":49.984339},{"c":50.68,"h":50.75,"l":49.2,"n":17129,"o":50.62,"t":"2026-07-27T04:00:00Z","v":1101702,"vw":50.29464},{"c":51.74,"h":51.84,"l":50.89,"n":15368,"o":51.4,"t":"2026-07-28T04:00:00Z","v":980505,"vw":51.472683},{"c":51.25,"h":51.915,"l":50.36,"n":26892,"o":50.83,"t":"2026-07-29T04:00:00Z","v":1756604,"vw":51.272615},{"c":52.5,"h":54.3,"l":50.08,"n":46564,"o":53.91,"t":"2026-07-30T04:00:00Z","v":3842878,"vw":51.771401},{"c":55.38,"h":56.365,"l":52.75,"n":47446,"o":53.36,"t":"2026-07-31T04:00:00Z","v":3242966,"vw":55.261311},{"c":55.2,"h":57.28,"l":54.9975,"n":21038,"o":56.36,"t":"2026-08-03T04:00:00Z","v":1249421,"vw":55.616594},{"c":56.76,"h":56.96,"l":55.07,"n":19683,"o":55.3,"t":"2026-08-04T04:00:00Z","v":1108380,"vw":56.134055},{"c":58.09,"h":58.92,"l":56.62,"n":31654,"o":56.77,"t":"2026-08-05T04:00:00Z","v":2628942,"vw":58.341136},{"c":58.17,"h":59.18,"l":57.76,"n":20229,"o":58.4,"t":"2026-08-06T04:00:00Z","v":1497595,"vw":58.253342},{"c":57.5,"h":59.08,"l":57.45,"n":15331,"o":58.5,"t":"2026-08-07T04:00:00Z","v":844085,"vw":58.069255},{"c":57.49,"h":57.67,"l":57.015,"n":9988,"o":57.24,"t":"2026-08-10T04:00:00Z","v":533144,"vw":57.401694},{"c":58.51,"h":58.55,"l":57.06,"n":11829,"o":57.06,"t":"2026-08-11T04:00:00Z","v":725489,"vw":58.200337},{"c":57.26,"h":58.68,"l":57.02,"n":20774,"o":58.53,"t":"2026-08-12T04:00:00Z","v":2321718,"vw":57.383048},{"c":57.03,"h":57.885,"l":55.86,"n":17374,"o":57.66,"t":"2026-08-13T04:00:00Z","v":1011384,"vw":56.94326},{"c":56.72,"h":57.09,"l":56.27,"n":13502,"o":56.72,"t":"2026-08-14T04:00:00Z","v":822619,"vw":56.76674},{"c":55.89,"h":57.01,"l":55.745,"n":19861,"o":56.17,"t":"2026-08-17T04:00:00Z","v":1464603,"vw":56.157024},{"c":55.76,"h":56.1,"l":55.47,"n":12114,"o":55.75,"t":"2026-08-18T04:00:00Z","v":571214,"vw":55.779184},{"c":57.03,"h":57.4,"l":56.2,"n":14207,"o":56.2,"t":"2026-08-19T04:00:00Z","v":746584,"vw":56.905382},{"c":55.45,"h":56.24,"l":54.69,"n":9701,"o":55.64,"t":"2026-08-20T04:00:00Z","v":580278,"vw":55.289504},{"c":56.17,"h":57.05,"l":56.04,"n":11814,"o":56.04,"t":"2026-08-21T04:00:00Z","v":888308,"vw":56.409511},{"c":54.95,"h":56.32,"l":54.5,"n":24442,"o":56.04,"t":"2026-08-24T04:00:00Z","v":1468718,"vw":55.114316},{"c":54.59,"h":54.98,"l":54.3,"n":21932,"o":54.73,"t":"2026-08-25T04:00:00Z","v":620212,"vw":54.575198},{"c":53.58,"h":54.97,"l":53.46,"n":11159,"o":54.79,"t":"2026-08-26T04:00:00Z","v":685716,"vw":53.770094},{"c":53.23,"h":54.13,"l":53,"n":12347,"o":53.56,"t":"2026-08-27T04:00:00Z","v":796201,"vw":53.438534},{"c":53.12,"h":54.26,"l":52.865,"n":10361,"o":53.38,"t":"2026-08-28T04:00:00Z","v":664527,"vw":53.251727},{"c":52.13,"h":52.815,"l":51.8,"n":14930,"o":52.63,"t":"2026-08-31T04:00:00Z","v":929758,"vw":52.27049},{"c":50.27,"h":52.51,"l":50.145,"n":23470,"o":51.6,"t":"2026-09-01T04:00:00Z","v":1398719,"vw":50.832658},{"c":51.46,"h":52.25,"l":50.58,"n":17717,"o":50.75,"t":"2026-09-02T04:00:00Z","v":1132981,"vw":51.303554},{"c":53.68,"h":53.73,"l":51.63,"n":17951,"o":52.03,"t":"2026-09-03T04:00:00Z","v":1206972,"vw":53.191646},{"c":53.4,"h":54.53,"l":53.085,"n":14216,"o":53.09,"t":"2026-09-04T04:00:00Z","v":858925,"vw":53.916427},{"c":51.55,"h":53.43,"l":51.55,"n":13469,"o":53.18,"t":"2026-09-08T04:00:00Z","v":799753,"vw":51.960676},{"c":50.45,"h":51.44,"l":50.14,"n":13880,"o":51.42,"t":"2026-09-09T04:00:00Z","v":1086727,"vw":50.630135},{"c":48.93,"h":50.32,"l":48.775,"n":17047,"o":50,"t":"2026-09-10T04:00:00Z","v":1262351,"vw":49.465266},{"c":48.45,"h":50.01,"l":48.05,"n":19219,"o":49.81,"t":"2026-09-11T04:00:00Z","v":1096464,"vw":48.565367},{"c":47.44,"h":48.61,"l":47.43,"n":16778,"o":47.85,"t":"2026-09-14T04:00:00Z","v":1334455,"vw":47.88892},{"c":45.89,"h":47.48,"l":45.76,"n":22007,"o":47.35,"t":"2026-09-15T04:00:00Z","v":1604849,"vw":46.288982},{"c":46.32,"h":47.18,"l":46,"n":17782,"o":46.4,"t":"2026-09-16T04:00:00Z","v":1276585,"vw":46.490116},{"c":46.27,"h":47.34,"l":46.215,"n":16857,"o":47.3,"t":"2026-09-17T04:00:00Z","v":922827,"vw":46.534641},{"c":46.87,"h":46.99,"l":45.515,"n":16391,"o":46.1,"t":"2026-09-18T04:00:00Z","v":1511192,"vw":46.616095},{"c":46.16,"h":47.34,"l":45.7,"n":19090,"o":47.34,"t":"2026-09-21T04:00:00Z","v":1339968,"vw":46.1383},{"c":47.01,"h":48.34,"l":46.87,"n":16247,"o":47.25,"t":"2026-09-22T04:00:00Z","v":1345278,"vw":47.200408},{"c":46.19,"h":46.76,"l":45.54,"n":13157,"o":46.67,"t":"2026-09-23T04:00:00Z","v":1064742,"vw":46.088273},{"c":40.63,"h":45.72,"l":40.1301,"n":69843,"o":45.72,"t":"2026-09-24T04:00:00Z","v":8869140,"vw":41.006426},{"c":40.98,"h":41.54,"l":40.225,"n":30398,"o":41.01,"t":"2026-09-25T04:00:00Z","v":2453977,"vw":40.836228},{"c":42.62,"h":43.39,"l":39.93,"n":37136,"o":40.12,"t":"2026-09-28T04:00:00Z","v":3045379,"vw":42.345229},{"c":42.79,"h":43.075,"l":41.75,"n":22234,"o":42.31,"t":"2026-09-29T04:00:00Z","v":1784921,"vw":42.564858},{"c":42.63,"h":43,"l":42.09,"n":21139,"o":42.74,"t":"2026-09-30T04:00:00Z","v":1741822,"vw":42.569846},{"c":41.92,"h":42.87,"l":41.18,"n":22044,"o":42.61,"t":"2026-10-01T04:00:00Z","v":1750773,"vw":41.847205},{"c":41,"h":42.11,"l":40.75,"n":24588,"o":42.09,"t":"2026-10-02T04:00:00Z","v":1976627,"vw":41.074955},{"c":40.68,"h":40.76,"l":40.01,"n":18207,"o":40.68,"t":"2026-10-05T04:00:00Z","v":1975724,"vw":40.393848},{"c":41.72,"h":41.745,"l":40.665,"n":32508,"o":40.93,"t":"2026-10-06T04:00:00Z","v":3406684,"vw":41.412596},{"c":41.26,"h":41.26,"l":40.61,"n":21946,"o":41.02,"t":"2026-10-07T04:00:00Z","v":2185511,"vw":41.033525},{"c":41.9,"h":42,"l":40.62,"n":18351,"o":40.78,"t":"2026-10-08T04:00:00Z","v":1368856,"vw":41.559106},{"c":41.97,"h":42.11,"l":41.37,"n":15074,"o":41.85,"t":"2026-10-09T04:00:00Z","v":1227398,"vw":41.840147},{"c":42.16,"h":42.38,"l":41.3483,"n":9886,"o":41.81,"t":"2026-10-12T04:00:00Z","v":646330,"vw":42.101148},{"c":41.8,"h":43.01,"l":41.62,"n":22399,"o":42.65,"t":"2026-10-13T04:00:00Z","v":1869423,"vw":41.936088},{"c":41.12,"h":41.82,"l":40.76,"n":27509,"o":41.82,"t":"2026-10-14T04:00:00Z","v":1985673,"vw":41.143916},{"c":41.99,"h":42.67,"l":41.46,"n":24080,"o":41.47,"t":"2026-10-15T04:00:00Z","v":1827641,"vw":42.039921},{"c":40.94,"h":42.765,"l":40.88,"n":19443,"o":42.26,"t":"2026-10-16T04:00:00Z","v":1660466,"vw":41.348467},{"c":40.86,"h":41.035,"l":40.16,"n":17064,"o":40.89,"t":"2026-10-19T04:00:00Z","v":1375510,"vw":40.785759},{"c":40.91,"h":42.09,"l":40.735,"n":21756,"o":41.1,"t":"2026-10-20T04:00:00Z","v":1933158,"vw":41.094192},{"c":40.31,"h":41.18,"l":39.95,"n":16903,"o":41.1,"t":"2026-10-21T04:00:00Z","v":1480314,"vw":40.476525},{"c":41.03,"h":41.2,"l":39.81,"n":24314,"o":39.99,"t":"2026-10-22T04:00:00Z","v":2204561,"vw":40.730488}],"volatilityBars":[{"c":46.9,"h":46.9,"l":46.9,"n":5,"o":46.9,"t":"2026-09-21T08:30:00Z","v":202,"vw":46.9},{"c":46.85,"h":46.85,"l":46.85,"n":5,"o":46.85,"t":"2026-09-21T11:00:00Z","v":137,"vw":46.85},{"c":46.37,"h":47.34,"l":46.22,"n":308,"o":47.34,"t":"2026-09-21T13:30:00Z","v":27852,"vw":46.742452},{"c":46.115,"h":46.41,"l":46.11,"n":577,"o":46.35,"t":"2026-09-21T13:45:00Z","v":48616,"vw":46.313031},{"c":46.08,"h":46.175,"l":45.975,"n":412,"o":46.11,"t":"2026-09-21T14:00:00Z","v":21631,"vw":46.100784},{"c":46.1,"h":46.16,"l":46.05,"n":489,"o":46.06,"t":"2026-09-21T14:15:00Z","v":26247,"vw":46.094119},{"c":45.9,"h":46.225,"l":45.9,"n":572,"o":46.14,"t":"2026-09-21T14:30:00Z","v":36225,"vw":46.055417},{"c":45.78,"h":45.91,"l":45.72,"n":537,"o":45.9,"t":"2026-09-21T14:45:00Z","v":35097,"vw":45.821624},{"c":45.95,"h":45.95,"l":45.7,"n":414,"o":45.76,"t":"2026-09-21T15:00:00Z","v":17895,"vw":45.772706},{"c":46.11,"h":46.195,"l":45.935,"n":504,"o":45.935,"t":"2026-09-21T15:15:00Z","v":31188,"vw":46.053733},{"c":46.13,"h":46.16,"l":46.05,"n":624,"o":46.115,"t":"2026-09-21T15:30:00Z","v":43045,"vw":46.095728},{"c":46.095,"h":46.26,"l":46.085,"n":441,"o":46.125,"t":"2026-09-21T15:45:00Z","v":19979,"vw":46.177063},{"c":46.025,"h":46.14,"l":45.905,"n":856,"o":46.095,"t":"2026-09-21T16:00:00Z","v":79137,"vw":46.045706},{"c":46.11,"h":46.14,"l":46.01,"n":680,"o":46.025,"t":"2026-09-21T16:15:00Z","v":45702,"vw":46.085081},{"c":46.25,"h":46.32,"l":46.13,"n":677,"o":46.13,"t":"2026-09-21T16:30:00Z","v":53044,"vw":46.234301},{"c":46.26,"h":46.33,"l":46.24,"n":401,"o":46.275,"t":"2026-09-21T16:45:00Z","v":23640,"vw":46.289153},{"c":46.32,"h":46.355,"l":46.24,"n":745,"o":46.26,"t":"2026-09-21T17:00:00Z","v":48189,"vw":46.30695},{"c":46.25,"h":46.35,"l":46.25,"n":486,"o":46.32,"t":"2026-09-21T17:15:00Z","v":22472,"vw":46.304741},{"c":46.05,"h":46.24,"l":46.05,"n":547,"o":46.24,"t":"2026-09-21T17:30:00Z","v":30354,"vw":46.140995},{"c":46.12,"h":46.14,"l":45.9675,"n":635,"o":46.0801,"t":"2026-09-21T17:45:00Z","v":35899,"vw":46.046296},{"c":46.01,"h":46.2,"l":45.99,"n":591,"o":46.14,"t":"2026-09-21T18:00:00Z","v":34025,"vw":46.068677},{"c":45.9,"h":46.04,"l":45.82,"n":542,"o":46.01,"t":"2026-09-21T18:15:00Z","v":28325,"vw":45.939399},{"c":45.975,"h":46.0599,"l":45.84,"n":493,"o":45.86,"t":"2026-09-21T18:30:00Z","v":28060,"vw":45.959192},{"c":46.045,"h":46.07,"l":45.97,"n":532,"o":45.99,"t":"2026-09-21T18:45:00Z","v":27278,"vw":46.010166},{"c":46.145,"h":46.165,"l":46.05,"n":1074,"o":46.07,"t":"2026-09-21T19:00:00Z","v":68950,"vw":46.111604},{"c":46.05,"h":46.19,"l":46.04,"n":939,"o":46.145,"t":"2026-09-21T19:15:00Z","v":67440,"vw":46.117212},{"c":46.25,"h":46.255,"l":46.03,"n":1234,"o":46.055,"t":"2026-09-21T19:30:00Z","v":71989,"vw":46.148959},{"c":46.155,"h":46.25,"l":46.105,"n":3332,"o":46.25,"t":"2026-09-21T19:45:00Z","v":217346,"vw":46.168465},{"c":46.57,"h":46.57,"l":46.16,"n":37,"o":46.16,"t":"2026-09-21T20:00:00Z","v":117155,"vw":46.16304},{"c":46.57,"h":46.57,"l":46.57,"n":2,"o":46.57,"t":"2026-09-22T13:00:00Z","v":214,"vw":46.57},{"c":48.31,"h":48.34,"l":46.95,"n":617,"o":47.25,"t":"2026-09-22T13:30:00Z","v":48403,"vw":47.769487},{"c":47.64,"h":48.33,"l":47.5,"n":681,"o":48.33,"t":"2026-09-22T13:45:00Z","v":41519,"vw":47.848558},{"c":47.935,"h":47.95,"l":47.48,"n":656,"o":47.68,"t":"2026-09-22T14:00:00Z","v":38831,"vw":47.764586},{"c":47.66,"h":47.935,"l":47.54,"n":460,"o":47.935,"t":"2026-09-22T14:15:00Z","v":25602,"vw":47.642175},{"c":47.655,"h":47.9,"l":47.635,"n":556,"o":47.655,"t":"2026-09-22T14:30:00Z","v":27610,"vw":47.714504},{"c":47.24,"h":47.62,"l":47.205,"n":535,"o":47.62,"t":"2026-09-22T14:45:00Z","v":30553,"vw":47.449472},{"c":47.325,"h":47.35,"l":47.175,"n":507,"o":47.24,"t":"2026-09-22T15:00:00Z","v":24884,"vw":47.258435},{"c":47.4,"h":47.46,"l":47.255,"n":374,"o":47.325,"t":"2026-09-22T15:15:00Z","v":19878,"vw":47.363951},{"c":47.02,"h":47.4,"l":47.02,"n":407,"o":47.4,"t":"2026-09-22T15:30:00Z","v":16425,"vw":47.142122},{"c":46.95,"h":47.04,"l":46.93,"n":273,"o":47.035,"t":"2026-09-22T15:45:00Z","v":20257,"vw":46.974456},{"c":46.91,"h":47,"l":46.87,"n":553,"o":46.95,"t":"2026-09-22T16:00:00Z","v":33737,"vw":46.948208},{"c":47.02,"h":47.02,"l":46.895,"n":344,"o":46.895,"t":"2026-09-22T16:15:00Z","v":34090,"vw":46.982279},{"c":46.945,"h":47.095,"l":46.87,"n":732,"o":47.035,"t":"2026-09-22T16:30:00Z","v":77518,"vw":46.97905},{"c":47.17,"h":47.195,"l":46.94,"n":560,"o":46.945,"t":"2026-09-22T16:45:00Z","v":42268,"vw":47.066057},{"c":47.22,"h":47.26,"l":47.12,"n":491,"o":47.155,"t":"2026-09-22T17:00:00Z","v":27316,"vw":47.177581},{"c":47.24,"h":47.26,"l":47.18,"n":370,"o":47.24,"t":"2026-09-22T17:15:00Z","v":10897,"vw":47.220189},{"c":47.31,"h":47.315,"l":47.17,"n":548,"o":47.24,"t":"2026-09-22T17:30:00Z","v":25782,"vw":47.232042},{"c":47.56,"h":47.575,"l":47.28,"n":605,"o":47.31,"t":"2026-09-22T17:45:00Z","v":27757,"vw":47.417852},{"c":47.295,"h":47.575,"l":47.295,"n":556,"o":47.575,"t":"2026-09-22T18:00:00Z","v":37903,"vw":47.44575},{"c":47.23,"h":47.3219,"l":47.23,"n":309,"o":47.3219,"t":"2026-09-22T18:15:00Z","v":8451,"vw":47.280461},{"c":47.1,"h":47.22,"l":47.055,"n":410,"o":47.22,"t":"2026-09-22T18:30:00Z","v":13079,"vw":47.125526},{"c":47.18,"h":47.245,"l":47.12,"n":371,"o":47.13,"t":"2026-09-22T18:45:00Z","v":12779,"vw":47.19672},{"c":47.18,"h":47.24,"l":47.16,"n":575,"o":47.205,"t":"2026-09-22T19:00:00Z","v":35382,"vw":47.200044},{"c":47.075,"h":47.23,"l":47.075,"n":666,"o":47.175,"t":"2026-09-22T19:15:00Z","v":38030,"vw":47.176363},{"c":47.055,"h":47.225,"l":47.04,"n":941,"o":47.09,"t":"2026-09-22T19:30:00Z","v":48359,"vw":47.143551},{"c":47,"h":47.06,"l":46.89,"n":2811,"o":47.06,"t":"2026-09-22T19:45:00Z","v":206115,"vw":46.98314},{"c":47.01,"h":47.01,"l":46.98,"n":28,"o":46.98,"t":"2026-09-22T20:00:00Z","v":141496,"vw":47.009905},{"c":46.155,"h":46.76,"l":46.12,"n":282,"o":46.67,"t":"2026-09-23T13:30:00Z","v":22726,"vw":46.342094},{"c":45.68,"h":46.125,"l":45.68,"n":552,"o":46.125,"t":"2026-09-23T13:45:00Z","v":35074,"vw":45.830672},{"c":45.72,"h":45.82,"l":45.65,"n":433,"o":45.7,"t":"2026-09-23T14:00:00Z","v":24971,"vw":45.74747},{"c":45.64,"h":45.76,"l":45.54,"n":436,"o":45.73,"t":"2026-09-23T14:15:00Z","v":23021,"vw":45.652193},{"c":45.695,"h":45.86,"l":45.655,"n":334,"o":45.66,"t":"2026-09-23T14:30:00Z","v":14752,"vw":45.751895},{"c":45.96,"h":46.025,"l":45.64,"n":552,"o":45.68,"t":"2026-09-23T14:45:00Z","v":37159,"vw":45.858942},{"c":45.98,"h":45.98,"l":45.89,"n":340,"o":45.95,"t":"2026-09-23T15:00:00Z","v":16421,"vw":45.93861},{"c":45.855,"h":46,"l":45.855,"n":351,"o":45.95,"t":"2026-09-23T15:15:00Z","v":21550,"vw":45.945322},{"c":45.89,"h":45.94,"l":45.835,"n":295,"o":45.835,"t":"2026-09-23T15:30:00Z","v":14914,"vw":45.890045},{"c":45.88,"h":45.94,"l":45.8,"n":268,"o":45.91,"t":"2026-09-23T15:45:00Z","v":12602,"vw":45.878119},{"c":45.92,"h":45.975,"l":45.825,"n":248,"o":45.88,"t":"2026-09-23T16:00:00Z","v":9760,"vw":45.895518},{"c":46.03,"h":46.03,"l":45.91,"n":383,"o":45.93,"t":"2026-09-23T16:15:00Z","v":24461,"vw":45.980885},{"c":46.08,"h":46.11,"l":46.04,"n":247,"o":46.045,"t":"2026-09-23T16:30:00Z","v":11294,"vw":46.075311},{"c":46.2,"h":46.215,"l":46.0501,"n":370,"o":46.08,"t":"2026-09-23T16:45:00Z","v":17164,"vw":46.132513},{"c":46.11,"h":46.25,"l":46.04,"n":469,"o":46.21,"t":"2026-09-23T17:00:00Z","v":31791,"vw":46.084077},{"c":46.075,"h":46.14,"l":46.05,"n":312,"o":46.105,"t":"2026-09-23T17:15:00Z","v":15926,"vw":46.10003},{"c":46.06,"h":46.075,"l":45.93,"n":369,"o":46.075,"t":"2026-09-23T17:30:00Z","v":19368,"vw":46.000345},{"c":46.11,"h":46.145,"l":46.06,"n":219,"o":46.06,"t":"2026-09-23T17:45:00Z","v":8840,"vw":46.10729},{"c":46.06,"h":46.11,"l":46.03,"n":320,"o":46.105,"t":"2026-09-23T18:00:00Z","v":15940,"vw":46.080347},{"c":46.02,"h":46.15,"l":46.01,"n":435,"o":46.07,"t":"2026-09-23T18:15:00Z","v":26821,"vw":46.08623},{"c":46.115,"h":46.15,"l":45.98,"n":315,"o":46,"t":"2026-09-23T18:30:00Z","v":14027,"vw":46.07078},{"c":46.0725,"h":46.12,"l":46.02,"n":331,"o":46.11,"t":"2026-09-23T18:45:00Z","v":14591,"vw":46.072284},{"c":46.11,"h":46.14,"l":46.06,"n":601,"o":46.06,"t":"2026-09-23T19:00:00Z","v":39348,"vw":46.103298},{"c":46.24,"h":46.24,"l":46.1,"n":740,"o":46.11,"t":"2026-09-23T19:15:00Z","v":47590,"vw":46.148408},{"c":46.28,"h":46.33,"l":46.155,"n":866,"o":46.22,"t":"2026-09-23T19:30:00Z","v":54282,"vw":46.219847},{"c":46.17,"h":46.3,"l":46.01,"n":2753,"o":46.28,"t":"2026-09-23T19:45:00Z","v":182470,"vw":46.121555},{"c":46.19,"h":46.19,"l":46.19,"n":15,"o":46.19,"t":"2026-09-23T20:00:00Z","v":277910,"vw":46.19},{"c":46.18,"h":46.19,"l":46.18,"n":3,"o":46.19,"t":"2026-09-24T08:00:00Z","v":201,"vw":46.185},{"c":45.91,"h":45.91,"l":45.91,"n":1,"o":45.91,"t":"2026-09-24T12:30:00Z","v":425,"vw":45.91},{"c":42.1425,"h":45.72,"l":41.5,"n":3627,"o":45.72,"t":"2026-09-24T13:30:00Z","v":430296,"vw":42.421026},{"c":41.375,"h":42.145,"l":41.17,"n":3612,"o":42.145,"t":"2026-09-24T13:45:00Z","v":328688,"vw":41.563912},{"c":41.26,"h":41.66,"l":40.805,"n":4648,"o":41.375,"t":"2026-09-24T14:00:00Z","v":431191,"vw":41.264507},{"c":41.29,"h":41.71,"l":40.98,"n":2240,"o":41.3,"t":"2026-09-24T14:15:00Z","v":245972,"vw":41.349626},{"c":40.75,"h":41.31,"l":40.75,"n":2045,"o":41.29,"t":"2026-09-24T14:30:00Z","v":190639,"vw":41.121516},{"c":40.84,"h":41.04,"l":40.66,"n":1959,"o":40.7001,"t":"2026-09-24T14:45:00Z","v":164302,"vw":40.899062},{"c":40.6912,"h":41.04,"l":40.68,"n":1636,"o":40.84,"t":"2026-09-24T15:00:00Z","v":413818,"vw":40.947176},{"c":40.58,"h":40.79,"l":40.37,"n":1976,"o":40.68,"t":"2026-09-24T15:15:00Z","v":248555,"vw":40.550999},{"c":40.59,"h":40.63,"l":40.49,"n":1419,"o":40.588,"t":"2026-09-24T15:30:00Z","v":210764,"vw":40.520104},{"c":40.28,"h":40.685,"l":40.14,"n":1349,"o":40.6,"t":"2026-09-24T15:45:00Z","v":196861,"vw":40.273576},{"c":40.21,"h":40.5,"l":40.1301,"n":1282,"o":40.28,"t":"2026-09-24T16:00:00Z","v":89064,"vw":40.285608},{"c":41.055,"h":41.15,"l":40.18,"n":3155,"o":40.22,"t":"2026-09-24T16:15:00Z","v":495292,"vw":40.843812},{"c":41,"h":41.15,"l":40.94,"n":1698,"o":41.055,"t":"2026-09-24T16:30:00Z","v":172939,"vw":41.0429},{"c":41.04,"h":41.33,"l":40.96,"n":2179,"o":41,"t":"2026-09-24T16:45:00Z","v":189027,"vw":41.142131},{"c":41.225,"h":41.31,"l":40.9,"n":1682,"o":41.04,"t":"2026-09-24T17:00:00Z","v":210813,"vw":41.12601},{"c":41.275,"h":41.45,"l":41.18,"n":2205,"o":41.2,"t":"2026-09-24T17:15:00Z","v":233853,"vw":41.289181},{"c":41.055,"h":41.325,"l":40.965,"n":2384,"o":41.275,"t":"2026-09-24T17:30:00Z","v":275086,"vw":41.22246},{"c":40.92,"h":41.245,"l":40.79,"n":1299,"o":41.05,"t":"2026-09-24T17:45:00Z","v":153801,"vw":41.088525},{"c":40.795,"h":41.025,"l":40.79,"n":1800,"o":40.92,"t":"2026-09-24T18:00:00Z","v":145063,"vw":40.895939},{"c":41.03,"h":41.085,"l":40.7,"n":2042,"o":40.8,"t":"2026-09-24T18:15:00Z","v":179744,"vw":40.868873},{"c":40.78,"h":41.15,"l":40.76,"n":2617,"o":41.02,"t":"2026-09-24T18:30:00Z","v":443946,"vw":41.018562},{"c":40.92,"h":40.94,"l":40.69,"n":1900,"o":40.78,"t":"2026-09-24T18:45:00Z","v":173251,"vw":40.816626},{"c":40.77,"h":40.93,"l":40.645,"n":2291,"o":40.92,"t":"2026-09-24T19:00:00Z","v":229909,"vw":40.745878},{"c":40.87,"h":40.97,"l":40.76,"n":4130,"o":40.78,"t":"2026-09-24T19:15:00Z","v":374075,"vw":40.873625},{"c":40.98,"h":41.165,"l":40.83,"n":4446,"o":40.87,"t":"2026-09-24T19:30:00Z","v":1271429,"vw":41.036858},{"c":40.64,"h":41,"l":40.45,"n":10126,"o":40.98,"t":"2026-09-24T19:45:00Z","v":1073241,"vw":40.613509},{"c":40.63,"h":40.63,"l":40.62,"n":17,"o":40.62,"t":"2026-09-24T20:00:00Z","v":293269,"vw":40.629982},{"c":40.7002,"h":40.7002,"l":40.7002,"n":2,"o":40.7002,"t":"2026-09-24T20:15:00Z","v":2655,"vw":40.7002},{"c":40.6,"h":40.6,"l":40.6,"n":1,"o":40.6,"t":"2026-09-24T21:15:00Z","v":100,"vw":40.6},{"c":40.6,"h":40.6,"l":40.6,"n":4,"o":40.6,"t":"2026-09-24T21:30:00Z","v":542,"vw":40.6},{"c":40.827,"h":40.827,"l":40.827,"n":2,"o":40.827,"t":"2026-09-25T11:00:00Z","v":302,"vw":40.827},{"c":40.88,"h":40.88,"l":40.88,"n":1,"o":40.88,"t":"2026-09-25T12:30:00Z","v":500,"vw":40.88},{"c":40.99,"h":40.99,"l":40.41,"n":45,"o":40.48,"t":"2026-09-25T12:45:00Z","v":2031,"vw":40.462389},{"c":40.41,"h":40.42,"l":40.41,"n":10,"o":40.42,"t":"2026-09-25T13:00:00Z","v":1642,"vw":40.4193},{"c":41.245,"h":41.54,"l":40.88,"n":1162,"o":41.01,"t":"2026-09-25T13:30:00Z","v":123965,"vw":41.231909},{"c":41.06,"h":41.22,"l":40.96,"n":1200,"o":41.22,"t":"2026-09-25T13:45:00Z","v":89869,"vw":41.053619},{"c":40.92,"h":41.04,"l":40.82,"n":772,"o":41.04,"t":"2026-09-25T14:00:00Z","v":40993,"vw":40.943947},{"c":40.795,"h":40.98,"l":40.79,"n":768,"o":40.94,"t":"2026-09-25T14:15:00Z","v":40909,"vw":40.872232},{"c":40.51,"h":40.81,"l":40.438,"n":1130,"o":40.8,"t":"2026-09-25T14:30:00Z","v":76396,"vw":40.618997},{"c":40.51,"h":40.56,"l":40.225,"n":1270,"o":40.51,"t":"2026-09-25T14:45:00Z","v":96169,"vw":40.359313},{"c":40.655,"h":40.765,"l":40.49,"n":962,"o":40.52,"t":"2026-09-25T15:00:00Z","v":67137,"vw":40.617768},{"c":40.55,"h":40.66,"l":40.55,"n":787,"o":40.66,"t":"2026-09-25T15:15:00Z","v":57534,"vw":40.600136},{"c":40.38,"h":40.67,"l":40.375,"n":693,"o":40.56,"t":"2026-09-25T15:30:00Z","v":46175,"vw":40.585904},{"c":40.67,"h":40.6737,"l":40.33,"n":1150,"o":40.39,"t":"2026-09-25T15:45:00Z","v":102508,"vw":40.557723},{"c":40.78,"h":40.92,"l":40.67,"n":1497,"o":40.675,"t":"2026-09-25T16:00:00Z","v":115125,"vw":40.797436},{"c":40.64,"h":40.78,"l":40.58,"n":829,"o":40.78,"t":"2026-09-25T16:15:00Z","v":51934,"vw":40.655949},{"c":40.595,"h":40.72,"l":40.525,"n":971,"o":40.655,"t":"2026-09-25T16:30:00Z","v":70434,"vw":40.643513},{"c":40.425,"h":40.58,"l":40.4,"n":814,"o":40.58,"t":"2026-09-25T16:45:00Z","v":51696,"vw":40.489589},{"c":40.64,"h":40.67,"l":40.42,"n":839,"o":40.42,"t":"2026-09-25T17:00:00Z","v":51569,"vw":40.605917},{"c":40.72,"h":40.74,"l":40.53,"n":671,"o":40.6301,"t":"2026-09-25T17:15:00Z","v":43207,"vw":40.621513},{"c":40.76,"h":40.79,"l":40.62,"n":1106,"o":40.715,"t":"2026-09-25T17:30:00Z","v":81045,"vw":40.707647},{"c":40.69,"h":40.78,"l":40.685,"n":1121,"o":40.775,"t":"2026-09-25T17:45:00Z","v":99024,"vw":40.727541},{"c":40.79,"h":40.81,"l":40.67,"n":895,"o":40.69,"t":"2026-09-25T18:00:00Z","v":69261,"vw":40.707531},{"c":40.9,"h":40.915,"l":40.785,"n":839,"o":40.8,"t":"2026-09-25T18:15:00Z","v":45874,"vw":40.854462},{"c":40.895,"h":40.9,"l":40.78,"n":795,"o":40.9,"t":"2026-09-25T18:30:00Z","v":51009,"vw":40.837836},{"c":40.87,"h":41.045,"l":40.805,"n":1196,"o":40.895,"t":"2026-09-25T18:45:00Z","v":68673,"vw":40.919846},{"c":40.93,"h":41.02,"l":40.865,"n":1237,"o":40.865,"t":"2026-09-25T19:00:00Z","v":98930,"vw":40.961605},{"c":40.88,"h":40.98,"l":40.86,"n":1283,"o":40.925,"t":"2026-09-25T19:15:00Z","v":101405,"vw":40.926733},{"c":41.03,"h":41.04,"l":40.855,"n":1569,"o":40.88,"t":"2026-09-25T19:30:00Z","v":126576,"vw":40.943259},{"c":40.975,"h":41.07,"l":40.925,"n":4556,"o":41.03,"t":"2026-09-25T19:45:00Z","v":388030,"vw":41.006407},{"c":40.98,"h":40.98,"l":40.98,"n":5,"o":40.98,"t":"2026-09-25T20:00:00Z","v":155436,"vw":40.98},{"c":40.91,"h":40.91,"l":40.91,"n":1,"o":40.91,"t":"2026-09-28T08:00:00Z","v":100,"vw":40.91},{"c":40.55,"h":40.55,"l":40.55,"n":2,"o":40.55,"t":"2026-09-28T13:15:00Z","v":101,"vw":40.55},{"c":40.99,"h":40.995,"l":39.93,"n":1238,"o":40.12,"t":"2026-09-28T13:30:00Z","v":166406,"vw":40.493445},{"c":40.825,"h":41.147,"l":40.705,"n":1088,"o":40.995,"t":"2026-09-28T13:45:00Z","v":101310,"vw":41.024639},{"c":41.145,"h":41.28,"l":40.705,"n":1240,"o":40.825,"t":"2026-09-28T14:00:00Z","v":112894,"vw":41.10589},{"c":41.515,"h":41.54,"l":41.095,"n":1159,"o":41.14,"t":"2026-09-28T14:15:00Z","v":75602,"vw":41.272698},{"c":41.65,"h":41.68,"l":41.35,"n":1098,"o":41.515,"t":"2026-09-28T14:30:00Z","v":93365,"vw":41.542102},{"c":41.84,"h":41.85,"l":41.6353,"n":1306,"o":41.67,"t":"2026-09-28T14:45:00Z","v":116701,"vw":41.755154},{"c":41.52,"h":41.89,"l":41.52,"n":1250,"o":41.84,"t":"2026-09-28T15:00:00Z","v":96787,"vw":41.763921},{"c":41.49,"h":41.54,"l":41.42,"n":736,"o":41.49,"t":"2026-09-28T15:15:00Z","v":38541,"vw":41.492241},{"c":41.615,"h":41.685,"l":41.45,"n":1044,"o":41.49,"t":"2026-09-28T15:30:00Z","v":71020,"vw":41.562475},{"c":41.98,"h":42.025,"l":41.61,"n":1163,"o":41.61,"t":"2026-09-28T15:45:00Z","v":83213,"vw":41.875421},{"c":42.035,"h":42.185,"l":41.98,"n":1042,"o":42.005,"t":"2026-09-28T16:00:00Z","v":69618,"vw":42.090354},{"c":42.82,"h":42.895,"l":42.035,"n":1568,"o":42.035,"t":"2026-09-28T16:15:00Z","v":103453,"vw":42.506503},{"c":42.54,"h":42.845,"l":42.325,"n":1152,"o":42.82,"t":"2026-09-28T16:30:00Z","v":78924,"vw":42.52264},{"c":42.52,"h":42.61,"l":42.37,"n":1276,"o":42.525,"t":"2026-09-28T16:45:00Z","v":104082,"vw":42.485434},{"c":43.055,"h":43.12,"l":42.44,"n":1679,"o":42.51,"t":"2026-09-28T17:00:00Z","v":119691,"vw":42.832736},{"c":42.76,"h":43.05,"l":42.72,"n":1072,"o":43.05,"t":"2026-09-28T17:15:00Z","v":57670,"vw":42.856924},{"c":42.765,"h":42.785,"l":42.58,"n":1167,"o":42.76,"t":"2026-09-28T17:30:00Z","v":77529,"vw":42.678062},{"c":43.18,"h":43.18,"l":42.655,"n":1298,"o":42.765,"t":"2026-09-28T17:45:00Z","v":93051,"vw":42.882702},{"c":43.17,"h":43.235,"l":43.1,"n":1888,"o":43.19,"t":"2026-09-28T18:00:00Z","v":196756,"vw":43.144295},{"c":43.1113,"h":43.225,"l":43.085,"n":2016,"o":43.17,"t":"2026-09-28T18:15:00Z","v":234371,"vw":43.165911},{"c":43.28,"h":43.39,"l":43.13,"n":1356,"o":43.13,"t":"2026-09-28T18:30:00Z","v":98446,"vw":43.262518},{"c":43.2377,"h":43.3,"l":43.19,"n":992,"o":43.265,"t":"2026-09-28T18:45:00Z","v":62631,"vw":43.224995},{"c":42.97,"h":43.23,"l":42.93,"n":1460,"o":43.23,"t":"2026-09-28T19:00:00Z","v":90404,"vw":43.092487},{"c":43.025,"h":43.06,"l":42.96,"n":1721,"o":42.96,"t":"2026-09-28T19:15:00Z","v":94775,"vw":43.012042},{"c":43.015,"h":43.08,"l":42.945,"n":1720,"o":43.025,"t":"2026-09-28T19:30:00Z","v":103188,"vw":43.015161},{"c":42.61,"h":43.03,"l":42.61,"n":4361,"o":43.02,"t":"2026-09-28T19:45:00Z","v":310700,"vw":42.741122},{"c":42.62,"h":42.62,"l":42.62,"n":25,"o":42.62,"t":"2026-09-28T20:00:00Z","v":147224,"vw":42.62},{"c":42.28,"h":42.58,"l":41.75,"n":727,"o":42.31,"t":"2026-09-29T13:30:00Z","v":70459,"vw":42.206294},{"c":42.04,"h":42.3,"l":42,"n":654,"o":42.22,"t":"2026-09-29T13:45:00Z","v":46348,"vw":42.151039},{"c":42.185,"h":42.34,"l":42.065,"n":378,"o":42.065,"t":"2026-09-29T14:00:00Z","v":23106,"vw":42.23147},{"c":42.16,"h":42.225,"l":42.045,"n":654,"o":42.185,"t":"2026-09-29T14:15:00Z","v":55559,"vw":42.140183},{"c":42.5075,"h":42.57,"l":42.11,"n":962,"o":42.16,"t":"2026-09-29T14:30:00Z","v":53739,"vw":42.267679},{"c":42.32,"h":42.51,"l":42.29,"n":511,"o":42.465,"t":"2026-09-29T14:45:00Z","v":26967,"vw":42.380248},{"c":42.1575,"h":42.31,"l":42.12,"n":581,"o":42.29,"t":"2026-09-29T15:00:00Z","v":40678,"vw":42.212412},{"c":42.26,"h":42.31,"l":42.16,"n":599,"o":42.18,"t":"2026-09-29T15:15:00Z","v":50938,"vw":42.20726},{"c":42.28,"h":42.38,"l":42.2151,"n":404,"o":42.26,"t":"2026-09-29T15:30:00Z","v":17455,"vw":42.284562},{"c":42.24,"h":42.43,"l":42.22,"n":594,"o":42.29,"t":"2026-09-29T15:45:00Z","v":33615,"vw":42.311819},{"c":42.41,"h":42.43,"l":42.225,"n":552,"o":42.23,"t":"2026-09-29T16:00:00Z","v":35988,"vw":42.305777},{"c":42.47,"h":42.56,"l":42.4,"n":752,"o":42.41,"t":"2026-09-29T16:15:00Z","v":48899,"vw":42.483274},{"c":42.47,"h":42.53,"l":42.29,"n":958,"o":42.47,"t":"2026-09-29T16:30:00Z","v":88347,"vw":42.452071},{"c":42.43,"h":42.445,"l":42.34,"n":529,"o":42.44,"t":"2026-09-29T16:45:00Z","v":36254,"vw":42.396314},{"c":42.44,"h":42.52,"l":42.36,"n":665,"o":42.42,"t":"2026-09-29T17:00:00Z","v":44352,"vw":42.417658},{"c":42.31,"h":42.44,"l":42.23,"n":673,"o":42.42,"t":"2026-09-29T17:15:00Z","v":47786,"vw":42.30856},{"c":42.4,"h":42.4,"l":42.31,"n":325,"o":42.31,"t":"2026-09-29T17:30:00Z","v":15061,"vw":42.345344},{"c":42.415,"h":42.49,"l":42.3,"n":630,"o":42.4,"t":"2026-09-29T17:45:00Z","v":40562,"vw":42.38492},{"c":42.55,"h":42.63,"l":42.43,"n":1041,"o":42.43,"t":"2026-09-29T18:00:00Z","v":75529,"vw":42.543833},{"c":42.595,"h":42.645,"l":42.535,"n":485,"o":42.535,"t":"2026-09-29T18:15:00Z","v":24486,"vw":42.58537},{"c":42.67,"h":42.78,"l":42.55,"n":619,"o":42.595,"t":"2026-09-29T18:30:00Z","v":35658,"vw":42.633695},{"c":42.83,"h":42.85,"l":42.645,"n":836,"o":42.65,"t":"2026-09-29T18:45:00Z","v":46306,"vw":42.732464},{"c":42.98,"h":42.99,"l":42.815,"n":860,"o":42.83,"t":"2026-09-29T19:00:00Z","v":58295,"vw":42.884645},{"c":42.9125,"h":43.075,"l":42.89,"n":1471,"o":42.98,"t":"2026-09-29T19:15:00Z","v":107552,"vw":43.009221},{"c":42.8,"h":42.96,"l":42.78,"n":1996,"o":42.89,"t":"2026-09-29T19:30:00Z","v":138994,"vw":42.880136},{"c":42.8,"h":42.825,"l":42.62,"n":3440,"o":42.81,"t":"2026-09-29T19:45:00Z","v":245577,"vw":42.748315},{"c":42.8435,"h":42.8435,"l":42.79,"n":23,"o":42.79,"t":"2026-09-29T20:00:00Z","v":159759,"vw":42.791758},{"c":42.59,"h":43,"l":42.525,"n":293,"o":42.74,"t":"2026-09-30T13:30:00Z","v":44836,"vw":42.737631},{"c":42.62,"h":42.7,"l":42.46,"n":710,"o":42.585,"t":"2026-09-30T13:45:00Z","v":60050,"vw":42.58683},{"c":42.975,"h":42.99,"l":42.645,"n":797,"o":42.66,"t":"2026-09-30T14:00:00Z","v":77339,"vw":42.855284},{"c":42.725,"h":42.99,"l":42.6401,"n":942,"o":42.97,"t":"2026-09-30T14:15:00Z","v":74904,"vw":42.870884},{"c":42.72,"h":42.84,"l":42.64,"n":721,"o":42.725,"t":"2026-09-30T14:30:00Z","v":51597,"vw":42.768514},{"c":42.49,"h":42.71,"l":42.47,"n":650,"o":42.71,"t":"2026-09-30T14:45:00Z","v":47935,"vw":42.59161},{"c":42.465,"h":42.49,"l":42.355,"n":589,"o":42.49,"t":"2026-09-30T15:00:00Z","v":48260,"vw":42.419463},{"c":42.53,"h":42.57,"l":42.4,"n":670,"o":42.47,"t":"2026-09-30T15:15:00Z","v":58166,"vw":42.474335},{"c":42.38,"h":42.6,"l":42.38,"n":529,"o":42.545,"t":"2026-09-30T15:30:00Z","v":42527,"vw":42.509602},{"c":42.3,"h":42.41,"l":42.2,"n":607,"o":42.39,"t":"2026-09-30T15:45:00Z","v":59239,"vw":42.354872},{"c":42.3,"h":42.38,"l":42.29,"n":398,"o":42.3,"t":"2026-09-30T16:00:00Z","v":19622,"vw":42.327175},{"c":42.45,"h":42.45,"l":42.22,"n":548,"o":42.32,"t":"2026-09-30T16:15:00Z","v":32089,"vw":42.304382},{"c":42.425,"h":42.435,"l":42.365,"n":261,"o":42.435,"t":"2026-09-30T16:30:00Z","v":10148,"vw":42.394185},{"c":42.38,"h":42.445,"l":42.36,"n":393,"o":42.41,"t":"2026-09-30T16:45:00Z","v":28615,"vw":42.389828},{"c":42.2701,"h":42.37,"l":42.2284,"n":364,"o":42.37,"t":"2026-09-30T17:00:00Z","v":20954,"vw":42.281239},{"c":42.24,"h":42.36,"l":42.24,"n":539,"o":42.27,"t":"2026-09-30T17:15:00Z","v":44052,"vw":42.285706},{"c":42.215,"h":42.23,"l":42.13,"n":440,"o":42.23,"t":"2026-09-30T17:30:00Z","v":19752,"vw":42.170764},{"c":42.43,"h":42.44,"l":42.16,"n":607,"o":42.19,"t":"2026-09-30T17:45:00Z","v":34262,"vw":42.24121},{"c":42.265,"h":42.425,"l":42.22,"n":576,"o":42.425,"t":"2026-09-30T18:00:00Z","v":34229,"vw":42.307247},{"c":42.21,"h":42.36,"l":42.09,"n":1034,"o":42.265,"t":"2026-09-30T18:15:00Z","v":78746,"vw":42.263096},{"c":42.435,"h":42.44,"l":42.18,"n":809,"o":42.21,"t":"2026-09-30T18:30:00Z","v":52034,"vw":42.309305},{"c":42.575,"h":42.59,"l":42.39,"n":625,"o":42.42,"t":"2026-09-30T18:45:00Z","v":30999,"vw":42.475343},{"c":42.67,"h":42.67,"l":42.56,"n":804,"o":42.57,"t":"2026-09-30T19:00:00Z","v":47261,"vw":42.624476},{"c":42.705,"h":42.74,"l":42.62,"n":1134,"o":42.665,"t":"2026-09-30T19:15:00Z","v":68533,"vw":42.685774},{"c":42.72,"h":42.795,"l":42.67,"n":1626,"o":42.7,"t":"2026-09-30T19:30:00Z","v":114796,"vw":42.726927},{"c":42.63,"h":42.73,"l":42.57,"n":4209,"o":42.73,"t":"2026-09-30T19:45:00Z","v":329477,"vw":42.642615},{"c":42.63,"h":42.63,"l":42.63,"n":17,"o":42.63,"t":"2026-09-30T20:00:00Z","v":185626,"vw":42.63},{"c":42.63,"h":42.63,"l":42.63,"n":1,"o":42.63,"t":"2026-09-30T20:15:00Z","v":1419,"vw":42.63},{"c":42.62,"h":42.63,"l":42.62,"n":3,"o":42.63,"t":"2026-10-01T10:15:00Z","v":201,"vw":42.625},{"c":42.52,"h":42.87,"l":42.39,"n":871,"o":42.61,"t":"2026-10-01T13:30:00Z","v":81698,"vw":42.606092},{"c":42.47,"h":42.76,"l":42.46,"n":878,"o":42.58,"t":"2026-10-01T13:45:00Z","v":69828,"vw":42.624805},{"c":42.38,"h":42.45,"l":42.2,"n":500,"o":42.42,"t":"2026-10-01T14:00:00Z","v":33263,"vw":42.321902},{"c":41.9,"h":42.47,"l":41.83,"n":607,"o":42.42,"t":"2026-10-01T14:15:00Z","v":32883,"vw":42.152829},{"c":41.505,"h":41.88,"l":41.42,"n":742,"o":41.88,"t":"2026-10-01T14:30:00Z","v":36797,"vw":41.670333},{"c":41.4,"h":41.54,"l":41.27,"n":586,"o":41.54,"t":"2026-10-01T14:45:00Z","v":34240,"vw":41.387984},{"c":41.225,"h":41.42,"l":41.18,"n":1179,"o":41.42,"t":"2026-10-01T15:00:00Z","v":83842,"vw":41.286588},{"c":41.225,"h":41.415,"l":41.18,"n":1068,"o":41.225,"t":"2026-10-01T15:15:00Z","v":86932,"vw":41.277319},{"c":41.325,"h":41.4566,"l":41.18,"n":929,"o":41.24,"t":"2026-10-01T15:30:00Z","v":86720,"vw":41.335814},{"c":41.44,"h":41.46,"l":41.295,"n":596,"o":41.32,"t":"2026-10-01T15:45:00Z","v":39331,"vw":41.360184},{"c":41.53,"h":41.63,"l":41.42,"n":541,"o":41.43,"t":"2026-10-01T16:00:00Z","v":35622,"vw":41.501982},{"c":41.92,"h":41.965,"l":41.53,"n":859,"o":41.53,"t":"2026-10-01T16:15:00Z","v":70396,"vw":41.837649},{"c":41.95,"h":42.08,"l":41.865,"n":582,"o":41.91,"t":"2026-10-01T16:30:00Z","v":43979,"vw":41.95259},{"c":41.84,"h":41.96,"l":41.69,"n":477,"o":41.95,"t":"2026-10-01T16:45:00Z","v":33271,"vw":41.823775},{"c":41.825,"h":41.9,"l":41.74,"n":478,"o":41.825,"t":"2026-10-01T17:00:00Z","v":28901,"vw":41.822122},{"c":42.01,"h":42.06,"l":41.825,"n":617,"o":41.825,"t":"2026-10-01T17:15:00Z","v":47259,"vw":41.971018},{"c":42.04,"h":42.16,"l":41.96,"n":654,"o":42.01,"t":"2026-10-01T17:30:00Z","v":45612,"vw":42.076257},{"c":41.84,"h":42.15,"l":41.83,"n":754,"o":42.03,"t":"2026-10-01T17:45:00Z","v":48356,"vw":41.9841},{"c":41.87,"h":41.94,"l":41.735,"n":669,"o":41.86,"t":"2026-10-01T18:00:00Z","v":46665,"vw":41.843126},{"c":41.815,"h":42,"l":41.79,"n":694,"o":41.865,"t":"2026-10-01T18:15:00Z","v":44609,"vw":41.916416},{"c":41.805,"h":41.92,"l":41.745,"n":602,"o":41.815,"t":"2026-10-01T18:30:00Z","v":39224,"vw":41.818266},{"c":41.9,"h":41.94,"l":41.78,"n":775,"o":41.82,"t":"2026-10-01T18:45:00Z","v":48046,"vw":41.860877},{"c":41.91,"h":41.92,"l":41.78,"n":653,"o":41.91,"t":"2026-10-01T19:00:00Z","v":41881,"vw":41.851681},{"c":41.85,"h":41.96,"l":41.84,"n":888,"o":41.91,"t":"2026-10-01T19:15:00Z","v":59606,"vw":41.893179},{"c":41.921,"h":41.96,"l":41.85,"n":1222,"o":41.85,"t":"2026-10-01T19:30:00Z","v":78969,"vw":41.904826},{"c":41.93,"h":42.02,"l":41.79,"n":3442,"o":41.93,"t":"2026-10-01T19:45:00Z","v":271501,"vw":41.884729},{"c":41.92,"h":41.92,"l":41.92,"n":21,"o":41.92,"t":"2026-10-01T20:00:00Z","v":154157,"vw":41.92},{"c":41.347,"h":42.11,"l":41.215,"n":562,"o":42.09,"t":"2026-10-02T13:30:00Z","v":72211,"vw":41.449697},{"c":41.03,"h":41.755,"l":40.98,"n":1039,"o":41.39,"t":"2026-10-02T13:45:00Z","v":121139,"vw":41.328546},{"c":41.51,"h":41.675,"l":40.897,"n":1051,"o":41,"t":"2026-10-02T14:00:00Z","v":104220,"vw":41.275723},{"c":41.35,"h":41.525,"l":41.27,"n":568,"o":41.525,"t":"2026-10-02T14:15:00Z","v":31187,"vw":41.428304},{"c":41.47,"h":41.56,"l":41.25,"n":1006,"o":41.355,"t":"2026-10-02T14:30:00Z","v":72438,"vw":41.390507},{"c":41.21,"h":41.6,"l":41.17,"n":578,"o":41.48,"t":"2026-10-02T14:45:00Z","v":35952,"vw":41.374113},{"c":40.94,"h":41.22,"l":40.91,"n":708,"o":41.22,"t":"2026-10-02T15:00:00Z","v":48712,"vw":41.053414},{"c":41.09,"h":41.09,"l":40.875,"n":650,"o":40.96,"t":"2026-10-02T15:15:00Z","v":32961,"vw":40.958158},{"c":41.16,"h":41.26,"l":41.06,"n":422,"o":41.075,"t":"2026-10-02T15:30:00Z","v":19277,"vw":41.164818},{"c":41.15,"h":41.26,"l":41.15,"n":558,"o":41.185,"t":"2026-10-02T15:45:00Z","v":21190,"vw":41.209475},{"c":40.925,"h":41.27,"l":40.91,"n":670,"o":41.175,"t":"2026-10-02T16:00:00Z","v":31370,"vw":41.09405},{"c":40.86,"h":41.01,"l":40.815,"n":1131,"o":40.905,"t":"2026-10-02T16:15:00Z","v":80506,"vw":40.935256},{"c":40.915,"h":40.97,"l":40.85,"n":600,"o":40.87,"t":"2026-10-02T16:30:00Z","v":35798,"vw":40.903828},{"c":40.905,"h":41.03,"l":40.895,"n":656,"o":40.94,"t":"2026-10-02T16:45:00Z","v":33581,"vw":40.983596},{"c":40.84,"h":41.01,"l":40.825,"n":670,"o":40.905,"t":"2026-10-02T17:00:00Z","v":38966,"vw":40.928553},{"c":40.88,"h":40.945,"l":40.84,"n":708,"o":40.84,"t":"2026-10-02T17:15:00Z","v":44805,"vw":40.904911},{"c":40.98,"h":40.99,"l":40.895,"n":508,"o":40.9,"t":"2026-10-02T17:30:00Z","v":21465,"vw":40.947967},{"c":40.89,"h":41.095,"l":40.87,"n":1142,"o":40.99,"t":"2026-10-02T17:45:00Z","v":78024,"vw":41.009592},{"c":40.9,"h":40.91,"l":40.76,"n":729,"o":40.91,"t":"2026-10-02T18:00:00Z","v":38580,"vw":40.839247},{"c":40.815,"h":40.9,"l":40.75,"n":689,"o":40.89,"t":"2026-10-02T18:15:00Z","v":29758,"vw":40.820289},{"c":40.86,"h":40.86,"l":40.8,"n":745,"o":40.81,"t":"2026-10-02T18:30:00Z","v":38253,"vw":40.830027},{"c":40.93,"h":40.98,"l":40.84,"n":948,"o":40.865,"t":"2026-10-02T18:45:00Z","v":49894,"vw":40.901037},{"c":40.9,"h":40.93,"l":40.815,"n":760,"o":40.93,"t":"2026-10-02T19:00:00Z","v":38684,"vw":40.858602},{"c":41.045,"h":41.07,"l":40.87,"n":959,"o":40.905,"t":"2026-10-02T19:15:00Z","v":51804,"vw":40.990516},{"c":41.13,"h":41.17,"l":41.02,"n":1667,"o":41.045,"t":"2026-10-02T19:30:00Z","v":140791,"vw":41.102833},{"c":40.99,"h":41.14,"l":40.91,"n":4751,"o":41.13,"t":"2026-10-02T19:45:00Z","v":438686,"vw":40.989858},{"c":41,"h":41,"l":40.98,"n":23,"o":40.98,"t":"2026-10-02T20:00:00Z","v":200982,"vw":40.999469},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-02T20:15:00Z","v":2838,"vw":41},{"c":40.99,"h":40.99,"l":40.99,"n":14,"o":40.99,"t":"2026-10-05T08:15:00Z","v":400,"vw":40.99},{"c":40.53,"h":40.72,"l":40.41,"n":372,"o":40.68,"t":"2026-10-05T13:30:00Z","v":34814,"vw":40.547216},{"c":40.36,"h":40.76,"l":40.35,"n":404,"o":40.53,"t":"2026-10-05T13:45:00Z","v":26265,"vw":40.560399},{"c":40.51,"h":40.59,"l":40.29,"n":573,"o":40.35,"t":"2026-10-05T14:00:00Z","v":40432,"vw":40.461097},{"c":40.43,"h":40.61,"l":40.43,"n":259,"o":40.53,"t":"2026-10-05T14:15:00Z","v":11957,"vw":40.522263},{"c":40.47,"h":40.47,"l":40.2,"n":533,"o":40.44,"t":"2026-10-05T14:30:00Z","v":43939,"vw":40.34862},{"c":40.46,"h":40.58,"l":40.41,"n":266,"o":40.51,"t":"2026-10-05T14:45:00Z","v":14249,"vw":40.490036},{"c":40.35,"h":40.58,"l":40.23,"n":549,"o":40.52,"t":"2026-10-05T15:00:00Z","v":50170,"vw":40.358109},{"c":40.34,"h":40.38,"l":40.31,"n":257,"o":40.355,"t":"2026-10-05T15:15:00Z","v":10251,"vw":40.342484},{"c":40.36,"h":40.43,"l":40.01,"n":1560,"o":40.36,"t":"2026-10-05T15:30:00Z","v":538728,"vw":40.095868},{"c":40.34,"h":40.38,"l":40.275,"n":580,"o":40.35,"t":"2026-10-05T15:45:00Z","v":53714,"vw":40.321469},{"c":40.33,"h":40.35,"l":40.27,"n":600,"o":40.34,"t":"2026-10-05T16:00:00Z","v":46524,"vw":40.312008},{"c":40.37,"h":40.4,"l":40.31,"n":546,"o":40.33,"t":"2026-10-05T16:15:00Z","v":37139,"vw":40.349899},{"c":40.41,"h":40.42,"l":40.31,"n":545,"o":40.38,"t":"2026-10-05T16:30:00Z","v":35406,"vw":40.35685},{"c":40.49,"h":40.49,"l":40.37,"n":398,"o":40.4,"t":"2026-10-05T16:45:00Z","v":17292,"vw":40.403431},{"c":40.415,"h":40.48,"l":40.39,"n":396,"o":40.48,"t":"2026-10-05T17:00:00Z","v":29339,"vw":40.441061},{"c":40.525,"h":40.55,"l":40.4,"n":444,"o":40.42,"t":"2026-10-05T17:15:00Z","v":59669,"vw":40.461321},{"c":40.41,"h":40.5799,"l":40.375,"n":564,"o":40.51,"t":"2026-10-05T17:30:00Z","v":33132,"vw":40.488323},{"c":40.47,"h":40.47,"l":40.415,"n":385,"o":40.42,"t":"2026-10-05T17:45:00Z","v":25309,"vw":40.437399},{"c":40.47,"h":40.49,"l":40.405,"n":543,"o":40.47,"t":"2026-10-05T18:00:00Z","v":37181,"vw":40.457046},{"c":40.525,"h":40.53,"l":40.42,"n":492,"o":40.48,"t":"2026-10-05T18:15:00Z","v":24443,"vw":40.456339},{"c":40.47,"h":40.5251,"l":40.47,"n":491,"o":40.525,"t":"2026-10-05T18:30:00Z","v":29721,"vw":40.496108},{"c":40.56,"h":40.56,"l":40.435,"n":468,"o":40.46,"t":"2026-10-05T18:45:00Z","v":33644,"vw":40.478163},{"c":40.59,"h":40.6225,"l":40.55,"n":646,"o":40.56,"t":"2026-10-05T19:00:00Z","v":49487,"vw":40.578667},{"c":40.51,"h":40.58,"l":40.485,"n":828,"o":40.58,"t":"2026-10-05T19:15:00Z","v":64468,"vw":40.520096},{"c":40.59,"h":40.65,"l":40.5,"n":1172,"o":40.51,"t":"2026-10-05T19:30:00Z","v":77935,"vw":40.582868},{"c":40.69,"h":40.735,"l":40.48,"n":3744,"o":40.58,"t":"2026-10-05T19:45:00Z","v":344616,"vw":40.620997},{"c":40.68,"h":40.68,"l":40.68,"n":32,"o":40.68,"t":"2026-10-05T20:00:00Z","v":183588,"vw":40.68},{"c":40.68,"h":40.68,"l":40.68,"n":1,"o":40.68,"t":"2026-10-05T20:15:00Z","v":5676,"vw":40.68},{"c":40.67,"h":40.68,"l":40.67,"n":4,"o":40.68,"t":"2026-10-06T08:00:00Z","v":202,"vw":40.675},{"c":40.817,"h":41.02,"l":40.665,"n":458,"o":40.93,"t":"2026-10-06T13:30:00Z","v":52602,"vw":40.800229},{"c":41.1,"h":41.11,"l":40.8,"n":671,"o":40.82,"t":"2026-10-06T13:45:00Z","v":41406,"vw":41.000405},{"c":41.185,"h":41.43,"l":41.12,"n":1041,"o":41.12,"t":"2026-10-06T14:00:00Z","v":76551,"vw":41.282844},{"c":41.25,"h":41.25,"l":41,"n":1488,"o":41.14,"t":"2026-10-06T14:15:00Z","v":112721,"vw":41.134326},{"c":41.52,"h":41.52,"l":41.24,"n":1002,"o":41.27,"t":"2026-10-06T14:30:00Z","v":63505,"vw":41.362482},{"c":41.55,"h":41.57,"l":41.4,"n":674,"o":41.53,"t":"2026-10-06T14:45:00Z","v":65283,"vw":41.466178},{"c":41.48,"h":41.68,"l":41.465,"n":628,"o":41.565,"t":"2026-10-06T15:00:00Z","v":40871,"vw":41.579437},{"c":41.615,"h":41.66,"l":41.355,"n":655,"o":41.48,"t":"2026-10-06T15:15:00Z","v":41353,"vw":41.5107},{"c":41.21,"h":41.65,"l":41.195,"n":945,"o":41.6,"t":"2026-10-06T15:30:00Z","v":85671,"vw":41.439337},{"c":41.21,"h":41.505,"l":41.195,"n":1808,"o":41.21,"t":"2026-10-06T15:45:00Z","v":188335,"vw":41.386655},{"c":41.125,"h":41.365,"l":41.1,"n":748,"o":41.24,"t":"2026-10-06T16:00:00Z","v":38247,"vw":41.226573},{"c":41.07,"h":41.2,"l":41.01,"n":1593,"o":41.14,"t":"2026-10-06T16:15:00Z","v":142582,"vw":41.111747},{"c":41.06,"h":41.08,"l":40.9,"n":1157,"o":41.05,"t":"2026-10-06T16:30:00Z","v":83457,"vw":40.976259},{"c":41.32,"h":41.41,"l":41.05,"n":1313,"o":41.08,"t":"2026-10-06T16:45:00Z","v":97247,"vw":41.225814},{"c":41.475,"h":41.525,"l":41.3,"n":852,"o":41.32,"t":"2026-10-06T17:00:00Z","v":71517,"vw":41.410076},{"c":41.33,"h":41.555,"l":41.24,"n":1681,"o":41.475,"t":"2026-10-06T17:15:00Z","v":167745,"vw":41.356471},{"c":41.29,"h":41.41,"l":41.214,"n":929,"o":41.31,"t":"2026-10-06T17:30:00Z","v":70874,"vw":41.32454},{"c":41.3875,"h":41.495,"l":41.275,"n":1101,"o":41.29,"t":"2026-10-06T17:45:00Z","v":92516,"vw":41.387295},{"c":41.48,"h":41.495,"l":41.28,"n":863,"o":41.39,"t":"2026-10-06T18:00:00Z","v":63095,"vw":41.401084},{"c":41.29,"h":41.62,"l":41.275,"n":1212,"o":41.49,"t":"2026-10-06T18:15:00Z","v":104124,"vw":41.46198},{"c":41.32,"h":41.4,"l":41.295,"n":1088,"o":41.3,"t":"2026-10-06T18:30:00Z","v":103915,"vw":41.35094},{"c":41.45,"h":41.66,"l":41.32,"n":1743,"o":41.32,"t":"2026-10-06T18:45:00Z","v":127033,"vw":41.529657},{"c":41.36,"h":41.43,"l":41.32,"n":1198,"o":41.43,"t":"2026-10-06T19:00:00Z","v":114780,"vw":41.377735},{"c":41.365,"h":41.445,"l":41.36,"n":905,"o":41.395,"t":"2026-10-06T19:15:00Z","v":71014,"vw":41.399593},{"c":41.49,"h":41.59,"l":41.36,"n":1562,"o":41.37,"t":"2026-10-06T19:30:00Z","v":100353,"vw":41.485152},{"c":41.71,"h":41.745,"l":41.455,"n":5080,"o":41.48,"t":"2026-10-06T19:45:00Z","v":433542,"vw":41.664934},{"c":41.72,"h":41.72,"l":41.715,"n":19,"o":41.715,"t":"2026-10-06T20:00:00Z","v":213176,"vw":41.719998},{"c":41.03,"h":41.15,"l":40.79,"n":472,"o":41.02,"t":"2026-10-07T13:30:00Z","v":44280,"vw":41.006737},{"c":40.9,"h":41.14,"l":40.82,"n":1204,"o":41.035,"t":"2026-10-07T13:45:00Z","v":110324,"vw":40.976335},{"c":41.1,"h":41.17,"l":40.88,"n":510,"o":40.88,"t":"2026-10-07T14:00:00Z","v":43371,"vw":41.025014},{"c":40.8995,"h":41.1,"l":40.655,"n":679,"o":41.1,"t":"2026-10-07T14:15:00Z","v":43585,"vw":40.9011},{"c":40.74,"h":41.045,"l":40.72,"n":705,"o":40.9,"t":"2026-10-07T14:30:00Z","v":92453,"vw":40.936608},{"c":40.92,"h":40.93,"l":40.65,"n":592,"o":40.72,"t":"2026-10-07T14:45:00Z","v":44860,"vw":40.752022},{"c":40.955,"h":41.03,"l":40.8,"n":650,"o":40.915,"t":"2026-10-07T15:00:00Z","v":42023,"vw":40.901909},{"c":40.82,"h":40.98,"l":40.735,"n":1301,"o":40.945,"t":"2026-10-07T15:15:00Z","v":170734,"vw":40.81852},{"c":40.875,"h":40.91,"l":40.735,"n":450,"o":40.815,"t":"2026-10-07T15:30:00Z","v":27477,"vw":40.80215},{"c":40.875,"h":40.91,"l":40.61,"n":696,"o":40.875,"t":"2026-10-07T15:45:00Z","v":40849,"vw":40.759643},{"c":41.21,"h":41.24,"l":40.855,"n":521,"o":40.89,"t":"2026-10-07T16:00:00Z","v":32124,"vw":40.996852},{"c":41.08,"h":41.215,"l":41.015,"n":575,"o":41.215,"t":"2026-10-07T16:15:00Z","v":37951,"vw":41.068945},{"c":41.05,"h":41.09,"l":40.945,"n":566,"o":41.06,"t":"2026-10-07T16:30:00Z","v":41280,"vw":41.006665},{"c":41,"h":41.1,"l":40.97,"n":342,"o":41.02,"t":"2026-10-07T16:45:00Z","v":18251,"vw":41.029081},{"c":41.105,"h":41.14,"l":40.965,"n":531,"o":41.015,"t":"2026-10-07T17:00:00Z","v":31711,"vw":41.037337},{"c":41.165,"h":41.26,"l":41.09,"n":461,"o":41.105,"t":"2026-10-07T17:15:00Z","v":136677,"vw":41.196716},{"c":41.14,"h":41.22,"l":41.12,"n":449,"o":41.16,"t":"2026-10-07T17:30:00Z","v":31877,"vw":41.153665},{"c":41.165,"h":41.2,"l":41.1,"n":598,"o":41.13,"t":"2026-10-07T17:45:00Z","v":35561,"vw":41.141107},{"c":41.23,"h":41.23,"l":41.105,"n":518,"o":41.1345,"t":"2026-10-07T18:00:00Z","v":36986,"vw":41.158082},{"c":41.09,"h":41.225,"l":41.06,"n":710,"o":41.225,"t":"2026-10-07T18:15:00Z","v":54846,"vw":41.149147},{"c":41.08,"h":41.115,"l":40.8375,"n":1102,"o":41.08,"t":"2026-10-07T18:30:00Z","v":81561,"vw":41.010736},{"c":41.06,"h":41.1,"l":40.935,"n":773,"o":41.075,"t":"2026-10-07T18:45:00Z","v":74829,"vw":40.996449},{"c":40.94,"h":41.08,"l":40.885,"n":1016,"o":41.05,"t":"2026-10-07T19:00:00Z","v":70474,"vw":40.976114},{"c":40.92,"h":41.06,"l":40.89,"n":1236,"o":40.94,"t":"2026-10-07T19:15:00Z","v":90127,"vw":40.980465},{"c":40.965,"h":41,"l":40.84,"n":1287,"o":40.915,"t":"2026-10-07T19:30:00Z","v":85966,"vw":40.916483},{"c":41.26,"h":41.26,"l":40.93,"n":3669,"o":40.95,"t":"2026-10-07T19:45:00Z","v":338909,"vw":41.138983},{"c":41.26,"h":41.26,"l":41.26,"n":17,"o":41.26,"t":"2026-10-07T20:00:00Z","v":143428,"vw":41.26},{"c":41.1,"h":41.19,"l":41.1,"n":39,"o":41.19,"t":"2026-10-08T08:30:00Z","v":670,"vw":41.131802},{"c":40.67,"h":40.67,"l":40.67,"n":18,"o":40.67,"t":"2026-10-08T11:15:00Z","v":227,"vw":40.67},{"c":40.99,"h":41.07,"l":40.62,"n":223,"o":40.78,"t":"2026-10-08T13:30:00Z","v":19512,"vw":40.797027},{"c":41.43,"h":41.46,"l":40.88,"n":593,"o":40.99,"t":"2026-10-08T13:45:00Z","v":50784,"vw":41.146272},{"c":41.1,"h":41.43,"l":40.8,"n":1704,"o":41.43,"t":"2026-10-08T14:00:00Z","v":155319,"vw":41.107525},{"c":41.3295,"h":41.47,"l":41.06,"n":922,"o":41.105,"t":"2026-10-08T14:15:00Z","v":65323,"vw":41.264523},{"c":41.26,"h":41.415,"l":41.17,"n":441,"o":41.32,"t":"2026-10-08T14:30:00Z","v":35901,"vw":41.266547},{"c":41.155,"h":41.32,"l":41.155,"n":381,"o":41.295,"t":"2026-10-08T14:45:00Z","v":20490,"vw":41.211181},{"c":41.12,"h":41.17,"l":41.115,"n":354,"o":41.115,"t":"2026-10-08T15:00:00Z","v":13724,"vw":41.147212},{"c":41.23,"h":41.23,"l":41.045,"n":593,"o":41.1,"t":"2026-10-08T15:15:00Z","v":42617,"vw":41.131654},{"c":41.29,"h":41.31,"l":41.17,"n":464,"o":41.225,"t":"2026-10-08T15:30:00Z","v":23600,"vw":41.212351},{"c":41.325,"h":41.325,"l":41.225,"n":371,"o":41.295,"t":"2026-10-08T15:45:00Z","v":12453,"vw":41.269369},{"c":41.31,"h":41.35,"l":41.29,"n":310,"o":41.33,"t":"2026-10-08T16:00:00Z","v":14023,"vw":41.310631},{"c":41.42,"h":41.705,"l":41.305,"n":670,"o":41.33,"t":"2026-10-08T16:15:00Z","v":44725,"vw":41.505536},{"c":41.55,"h":41.56,"l":41.4,"n":290,"o":41.44,"t":"2026-10-08T16:30:00Z","v":13721,"vw":41.466803},{"c":41.65,"h":41.71,"l":41.44,"n":369,"o":41.51,"t":"2026-10-08T16:45:00Z","v":18876,"vw":41.5561},{"c":41.405,"h":41.61,"l":41.38,"n":348,"o":41.61,"t":"2026-10-08T17:00:00Z","v":20781,"vw":41.445439},{"c":41.28,"h":41.41,"l":41.25,"n":342,"o":41.38,"t":"2026-10-08T17:15:00Z","v":20849,"vw":41.345406},{"c":41.45,"h":41.46,"l":41.26,"n":523,"o":41.28,"t":"2026-10-08T17:30:00Z","v":42981,"vw":41.376829},{"c":41.45,"h":41.48,"l":41.295,"n":707,"o":41.455,"t":"2026-10-08T17:45:00Z","v":41452,"vw":41.405198},{"c":41.555,"h":41.57,"l":41.455,"n":316,"o":41.455,"t":"2026-10-08T18:00:00Z","v":18495,"vw":41.527543},{"c":41.4701,"h":41.58,"l":41.42,"n":253,"o":41.56,"t":"2026-10-08T18:15:00Z","v":13124,"vw":41.485249},{"c":41.77,"h":41.77,"l":41.46,"n":473,"o":41.47,"t":"2026-10-08T18:30:00Z","v":28619,"vw":41.600449},{"c":41.88,"h":41.88,"l":41.685,"n":570,"o":41.765,"t":"2026-10-08T18:45:00Z","v":27148,"vw":41.80353},{"c":41.97,"h":42,"l":41.83,"n":571,"o":41.87,"t":"2026-10-08T19:00:00Z","v":27363,"vw":41.921006},{"c":41.97,"h":41.97,"l":41.83,"n":832,"o":41.95,"t":"2026-10-08T19:15:00Z","v":45904,"vw":41.899024},{"c":41.89,"h":41.98,"l":41.855,"n":1149,"o":41.96,"t":"2026-10-08T19:30:00Z","v":62346,"vw":41.932608},{"c":41.9,"h":41.99,"l":41.81,"n":4235,"o":41.9,"t":"2026-10-08T19:45:00Z","v":328282,"vw":41.865657},{"c":41.9,"h":41.9,"l":41.9,"n":13,"o":41.9,"t":"2026-10-08T20:00:00Z","v":142241,"vw":41.9},{"c":41.89,"h":41.9,"l":41.89,"n":4,"o":41.9,"t":"2026-10-09T09:15:00Z","v":203,"vw":41.895},{"c":41.843,"h":42.08,"l":41.37,"n":576,"o":41.85,"t":"2026-10-09T13:30:00Z","v":48657,"vw":41.786404},{"c":41.905,"h":42.05,"l":41.78,"n":624,"o":41.86,"t":"2026-10-09T13:45:00Z","v":69887,"vw":41.900545},{"c":41.845,"h":41.95,"l":41.71,"n":656,"o":41.855,"t":"2026-10-09T14:00:00Z","v":67862,"vw":41.878604},{"c":41.805,"h":41.94,"l":41.78,"n":571,"o":41.85,"t":"2026-10-09T14:15:00Z","v":44099,"vw":41.867431},{"c":41.85,"h":41.8899,"l":41.78,"n":475,"o":41.84,"t":"2026-10-09T14:30:00Z","v":25028,"vw":41.824333},{"c":41.75,"h":41.84,"l":41.59,"n":721,"o":41.81,"t":"2026-10-09T14:45:00Z","v":61682,"vw":41.726614},{"c":41.87,"h":41.87,"l":41.695,"n":551,"o":41.76,"t":"2026-10-09T15:00:00Z","v":37825,"vw":41.75884},{"c":41.765,"h":41.91,"l":41.76,"n":460,"o":41.9,"t":"2026-10-09T15:15:00Z","v":30330,"vw":41.856071},{"c":41.85,"h":41.88,"l":41.69,"n":784,"o":41.78,"t":"2026-10-09T15:30:00Z","v":80567,"vw":41.750845},{"c":41.815,"h":41.87,"l":41.795,"n":379,"o":41.85,"t":"2026-10-09T15:45:00Z","v":24527,"vw":41.822821},{"c":41.835,"h":41.86,"l":41.77,"n":303,"o":41.815,"t":"2026-10-09T16:00:00Z","v":16780,"vw":41.806434},{"c":41.795,"h":41.85,"l":41.74,"n":359,"o":41.822,"t":"2026-10-09T16:15:00Z","v":22057,"vw":41.802437},{"c":41.81,"h":41.83,"l":41.75,"n":257,"o":41.795,"t":"2026-10-09T16:30:00Z","v":14704,"vw":41.786996},{"c":41.765,"h":41.85,"l":41.765,"n":414,"o":41.83,"t":"2026-10-09T16:45:00Z","v":26196,"vw":41.803684},{"c":41.7,"h":41.78,"l":41.6,"n":564,"o":41.765,"t":"2026-10-09T17:00:00Z","v":48693,"vw":41.71455},{"c":41.71,"h":41.8,"l":41.68,"n":574,"o":41.7,"t":"2026-10-09T17:15:00Z","v":58782,"vw":41.73093},{"c":41.7,"h":41.74,"l":41.67,"n":716,"o":41.73,"t":"2026-10-09T17:30:00Z","v":58592,"vw":41.691094},{"c":41.75,"h":41.77,"l":41.7,"n":413,"o":41.71,"t":"2026-10-09T17:45:00Z","v":35986,"vw":41.721616},{"c":41.82,"h":41.82,"l":41.695,"n":292,"o":41.75,"t":"2026-10-09T18:00:00Z","v":37818,"vw":41.724001},{"c":41.81,"h":41.825,"l":41.75,"n":183,"o":41.8,"t":"2026-10-09T18:15:00Z","v":6974,"vw":41.794241},{"c":41.81,"h":41.85,"l":41.765,"n":263,"o":41.79,"t":"2026-10-09T18:30:00Z","v":13265,"vw":41.810249},{"c":41.96,"h":41.96,"l":41.825,"n":263,"o":41.83,"t":"2026-10-09T18:45:00Z","v":12948,"vw":41.88479},{"c":41.99,"h":42.06,"l":41.96,"n":222,"o":41.96,"t":"2026-10-09T19:00:00Z","v":10336,"vw":41.998866},{"c":42.1,"h":42.11,"l":41.97,"n":455,"o":42.005,"t":"2026-10-09T19:15:00Z","v":25370,"vw":42.045789},{"c":42.01,"h":42.1,"l":41.98,"n":686,"o":42.1,"t":"2026-10-09T19:30:00Z","v":32687,"vw":42.037718},{"c":41.99,"h":42.05,"l":41.88,"n":2866,"o":42.01,"t":"2026-10-09T19:45:00Z","v":177543,"vw":41.954236},{"c":41.97,"h":41.97,"l":41.97,"n":22,"o":41.97,"t":"2026-10-09T20:00:00Z","v":128676,"vw":41.97},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-09T22:30:00Z","v":102,"vw":41.8},{"c":41.7098,"h":42.08,"l":41.57,"n":69,"o":41.81,"t":"2026-10-12T13:30:00Z","v":10351,"vw":41.747992},{"c":41.805,"h":41.805,"l":41.3483,"n":272,"o":41.64,"t":"2026-10-12T13:45:00Z","v":30565,"vw":41.5693},{"c":42.01,"h":42.01,"l":41.71,"n":169,"o":41.81,"t":"2026-10-12T14:00:00Z","v":10658,"vw":41.904908},{"c":42.16,"h":42.16,"l":41.94,"n":169,"o":42.01,"t":"2026-10-12T14:15:00Z","v":8322,"vw":42.020911},{"c":42.16,"h":42.18,"l":42.1,"n":220,"o":42.1,"t":"2026-10-12T14:30:00Z","v":10177,"vw":42.137907},{"c":42.33,"h":42.37,"l":42.17,"n":242,"o":42.17,"t":"2026-10-12T14:45:00Z","v":8915,"vw":42.277832},{"c":42.34,"h":42.36,"l":42.23,"n":390,"o":42.29,"t":"2026-10-12T15:00:00Z","v":31100,"vw":42.266796},{"c":42.19,"h":42.33,"l":42.18,"n":235,"o":42.33,"t":"2026-10-12T15:15:00Z","v":7518,"vw":42.236133},{"c":42.18,"h":42.24,"l":42.18,"n":79,"o":42.2,"t":"2026-10-12T15:30:00Z","v":2560,"vw":42.222645},{"c":42.1029,"h":42.18,"l":42.1,"n":187,"o":42.18,"t":"2026-10-12T15:45:00Z","v":5640,"vw":42.131819},{"c":42.155,"h":42.19,"l":42.08,"n":284,"o":42.09,"t":"2026-10-12T16:00:00Z","v":16913,"vw":42.129759},{"c":42.24,"h":42.24,"l":42.17,"n":220,"o":42.17,"t":"2026-10-12T16:15:00Z","v":18954,"vw":42.204993},{"c":42.25,"h":42.2899,"l":42.245,"n":109,"o":42.245,"t":"2026-10-12T16:30:00Z","v":4855,"vw":42.263585},{"c":42.28,"h":42.3,"l":42.25,"n":135,"o":42.25,"t":"2026-10-12T16:45:00Z","v":4419,"vw":42.2827},{"c":42.295,"h":42.31,"l":42.25,"n":211,"o":42.295,"t":"2026-10-12T17:00:00Z","v":10119,"vw":42.274021},{"c":42.29,"h":42.38,"l":42.28,"n":175,"o":42.3,"t":"2026-10-12T17:15:00Z","v":10240,"vw":42.31524},{"c":42.28,"h":42.31,"l":42.28,"n":165,"o":42.28,"t":"2026-10-12T17:30:00Z","v":5123,"vw":42.293082},{"c":42.19,"h":42.275,"l":42.13,"n":375,"o":42.275,"t":"2026-10-12T17:45:00Z","v":26278,"vw":42.230561},{"c":42.05,"h":42.16,"l":42.04,"n":301,"o":42.16,"t":"2026-10-12T18:00:00Z","v":14536,"vw":42.090093},{"c":41.96,"h":42.12,"l":41.94,"n":707,"o":42.02,"t":"2026-10-12T18:15:00Z","v":124225,"vw":42.012955},{"c":41.97,"h":42.04,"l":41.95,"n":264,"o":41.95,"t":"2026-10-12T18:30:00Z","v":15724,"vw":41.997133},{"c":42.055,"h":42.06,"l":41.97,"n":264,"o":41.97,"t":"2026-10-12T18:45:00Z","v":9268,"vw":42.011465},{"c":42.065,"h":42.078,"l":42.03,"n":200,"o":42.04,"t":"2026-10-12T19:00:00Z","v":6089,"vw":42.056542},{"c":42.085,"h":42.11,"l":42.05,"n":352,"o":42.05,"t":"2026-10-12T19:15:00Z","v":13329,"vw":42.075391},{"c":42.28,"h":42.29,"l":42.085,"n":524,"o":42.085,"t":"2026-10-12T19:30:00Z","v":22848,"vw":42.198106},{"c":42.17,"h":42.375,"l":42.125,"n":2053,"o":42.28,"t":"2026-10-12T19:45:00Z","v":105863,"vw":42.252491},{"c":42.38,"h":42.38,"l":42.16,"n":17,"o":42.16,"t":"2026-10-12T20:00:00Z","v":91235,"vw":42.162497},{"c":42.06,"h":42.06,"l":42.06,"n":3,"o":42.06,"t":"2026-10-13T11:15:00Z","v":114,"vw":42.06},{"c":42.65,"h":43.01,"l":42.6101,"n":385,"o":42.65,"t":"2026-10-13T13:30:00Z","v":28478,"vw":42.760342},{"c":42.32,"h":42.73,"l":42.13,"n":423,"o":42.69,"t":"2026-10-13T13:45:00Z","v":38050,"vw":42.44712},{"c":42.255,"h":42.3,"l":41.9,"n":603,"o":42.3,"t":"2026-10-13T14:00:00Z","v":54640,"vw":42.143068},{"c":42.17,"h":42.28,"l":42.16,"n":202,"o":42.25,"t":"2026-10-13T14:15:00Z","v":9301,"vw":42.225583},{"c":42.05,"h":42.18,"l":42.025,"n":451,"o":42.17,"t":"2026-10-13T14:30:00Z","v":24944,"vw":42.098425},{"c":42.115,"h":42.27,"l":42.07,"n":462,"o":42.07,"t":"2026-10-13T14:45:00Z","v":44646,"vw":42.166433},{"c":42.23,"h":42.32,"l":42.1,"n":343,"o":42.1,"t":"2026-10-13T15:00:00Z","v":15624,"vw":42.212927},{"c":42.125,"h":42.235,"l":42.09,"n":311,"o":42.235,"t":"2026-10-13T15:15:00Z","v":14828,"vw":42.156658},{"c":42.12,"h":42.18,"l":42.04,"n":645,"o":42.11,"t":"2026-10-13T15:30:00Z","v":41296,"vw":42.129125},{"c":42.045,"h":42.13,"l":42.02,"n":422,"o":42.12,"t":"2026-10-13T15:45:00Z","v":22988,"vw":42.072533},{"c":42.01,"h":42.08,"l":41.95,"n":433,"o":42.04,"t":"2026-10-13T16:00:00Z","v":25282,"vw":42.000036},{"c":41.985,"h":42.06,"l":41.975,"n":501,"o":42.05,"t":"2026-10-13T16:15:00Z","v":35762,"vw":42.002296},{"c":41.875,"h":42.005,"l":41.8674,"n":468,"o":41.98,"t":"2026-10-13T16:30:00Z","v":30896,"vw":41.957793},{"c":41.81,"h":41.87,"l":41.8,"n":278,"o":41.87,"t":"2026-10-13T16:45:00Z","v":13500,"vw":41.820852},{"c":41.76,"h":41.84,"l":41.62,"n":1526,"o":41.8,"t":"2026-10-13T17:00:00Z","v":153729,"vw":41.741135},{"c":41.755,"h":41.87,"l":41.685,"n":790,"o":41.77,"t":"2026-10-13T17:15:00Z","v":42515,"vw":41.789681},{"c":41.76,"h":41.87,"l":41.705,"n":486,"o":41.755,"t":"2026-10-13T17:30:00Z","v":23671,"vw":41.768405},{"c":41.775,"h":41.84,"l":41.755,"n":711,"o":41.77,"t":"2026-10-13T17:45:00Z","v":73501,"vw":41.806476},{"c":41.93,"h":42,"l":41.785,"n":628,"o":41.79,"t":"2026-10-13T18:00:00Z","v":44002,"vw":41.954253},{"c":41.89,"h":41.95,"l":41.84,"n":495,"o":41.92,"t":"2026-10-13T18:15:00Z","v":31997,"vw":41.903026},{"c":41.955,"h":41.98,"l":41.83,"n":620,"o":41.89,"t":"2026-10-13T18:30:00Z","v":29543,"vw":41.894846},{"c":42.01,"h":42.01,"l":41.945,"n":826,"o":41.95,"t":"2026-10-13T18:45:00Z","v":43022,"vw":41.983914},{"c":41.96,"h":42.0353,"l":41.92,"n":1131,"o":42.02,"t":"2026-10-13T19:00:00Z","v":75832,"vw":41.983072},{"c":41.91,"h":41.98,"l":41.8,"n":1185,"o":41.96,"t":"2026-10-13T19:15:00Z","v":75673,"vw":41.908463},{"c":41.92,"h":42.05,"l":41.91,"n":1725,"o":41.91,"t":"2026-10-13T19:30:00Z","v":131530,"vw":41.978788},{"c":41.8,"h":41.96,"l":41.77,"n":6040,"o":41.93,"t":"2026-10-13T19:45:00Z","v":483395,"vw":41.882761},{"c":41.8,"h":41.8,"l":41.8,"n":27,"o":41.8,"t":"2026-10-13T20:00:00Z","v":143252,"vw":41.8},{"c":41.63,"h":41.82,"l":41.54,"n":3135,"o":41.82,"t":"2026-10-14T13:30:00Z","v":56844,"vw":41.675961},{"c":41.495,"h":41.675,"l":41.34,"n":2733,"o":41.66,"t":"2026-10-14T13:45:00Z","v":46364,"vw":41.479922},{"c":41.475,"h":41.6,"l":41.335,"n":1572,"o":41.485,"t":"2026-10-14T14:00:00Z","v":42629,"vw":41.455822},{"c":41.295,"h":41.46,"l":41.145,"n":1181,"o":41.46,"t":"2026-10-14T14:15:00Z","v":37615,"vw":41.228038},{"c":41.39,"h":41.39,"l":41.24,"n":730,"o":41.32,"t":"2026-10-14T14:30:00Z","v":44176,"vw":41.312318},{"c":41.345,"h":41.37,"l":41.23,"n":515,"o":41.36,"t":"2026-10-14T14:45:00Z","v":38579,"vw":41.281875},{"c":41.62,"h":41.62,"l":41.3,"n":688,"o":41.345,"t":"2026-10-14T15:00:00Z","v":24805,"vw":41.437839},{"c":41.63,"h":41.68,"l":41.46,"n":474,"o":41.57,"t":"2026-10-14T15:15:00Z","v":17303,"vw":41.593547},{"c":41.59,"h":41.68,"l":41.58,"n":404,"o":41.615,"t":"2026-10-14T15:30:00Z","v":14651,"vw":41.617616},{"c":41.53,"h":41.64,"l":41.49,"n":455,"o":41.6,"t":"2026-10-14T15:45:00Z","v":17092,"vw":41.552567},{"c":41.34,"h":41.58,"l":41.34,"n":483,"o":41.54,"t":"2026-10-14T16:00:00Z","v":19592,"vw":41.476009},{"c":41.19,"h":41.3599,"l":41.09,"n":889,"o":41.335,"t":"2026-10-14T16:15:00Z","v":91083,"vw":41.234565},{"c":41.26,"h":41.35,"l":41.185,"n":541,"o":41.185,"t":"2026-10-14T16:30:00Z","v":26576,"vw":41.258235},{"c":41.45,"h":41.455,"l":41.25,"n":370,"o":41.25,"t":"2026-10-14T16:45:00Z","v":17930,"vw":41.342938},{"c":41.42,"h":41.57,"l":41.41,"n":409,"o":41.47,"t":"2026-10-14T17:00:00Z","v":17464,"vw":41.47204},{"c":41.44,"h":41.56,"l":41.43,"n":381,"o":41.45,"t":"2026-10-14T17:15:00Z","v":17881,"vw":41.48989},{"c":41.28,"h":41.46,"l":41.21,"n":527,"o":41.46,"t":"2026-10-14T17:30:00Z","v":66392,"vw":41.269354},{"c":41.07,"h":41.3,"l":40.97,"n":725,"o":41.28,"t":"2026-10-14T17:45:00Z","v":82297,"vw":41.135391},{"c":40.925,"h":41.05,"l":40.84,"n":815,"o":41.045,"t":"2026-10-14T18:00:00Z","v":64986,"vw":40.947933},{"c":40.97,"h":40.97,"l":40.83,"n":846,"o":40.925,"t":"2026-10-14T18:15:00Z","v":70855,"vw":40.908695},{"c":40.89,"h":41,"l":40.85,"n":616,"o":40.975,"t":"2026-10-14T18:30:00Z","v":65274,"vw":40.935163},{"c":40.925,"h":41.01,"l":40.84,"n":735,"o":40.9,"t":"2026-10-14T18:45:00Z","v":54470,"vw":40.910475},{"c":40.9288,"h":40.9288,"l":40.76,"n":818,"o":40.91,"t":"2026-10-14T19:00:00Z","v":61389,"vw":40.841265},{"c":40.95,"h":41.01,"l":40.88,"n":1189,"o":40.915,"t":"2026-10-14T19:15:00Z","v":89561,"vw":40.942891},{"c":40.895,"h":41.15,"l":40.86,"n":1362,"o":40.98,"t":"2026-10-14T19:30:00Z","v":78506,"vw":41.020096},{"c":41.12,"h":41.13,"l":40.89,"n":3917,"o":40.905,"t":"2026-10-14T19:45:00Z","v":280139,"vw":41.066942},{"c":41.12,"h":41.12,"l":41.11,"n":26,"o":41.11,"t":"2026-10-14T20:00:00Z","v":180402,"vw":41.11996},{"c":41.09,"h":41.12,"l":41.09,"n":6,"o":41.12,"t":"2026-10-15T08:15:00Z","v":206,"vw":41.105},{"c":41.44,"h":41.44,"l":41.44,"n":2,"o":41.44,"t":"2026-10-15T08:45:00Z","v":102,"vw":41.44},{"c":41.75,"h":41.87,"l":41.46,"n":1255,"o":41.47,"t":"2026-10-15T13:30:00Z","v":50728,"vw":41.69088},{"c":42.13,"h":42.16,"l":41.63,"n":987,"o":41.68,"t":"2026-10-15T13:45:00Z","v":39971,"vw":41.857876},{"c":42.58,"h":42.58,"l":42.105,"n":783,"o":42.12,"t":"2026-10-15T14:00:00Z","v":55142,"vw":42.364058},{"c":42.47,"h":42.67,"l":42.37,"n":792,"o":42.595,"t":"2026-10-15T14:15:00Z","v":60997,"vw":42.473287},{"c":42.5099,"h":42.67,"l":42.45,"n":541,"o":42.45,"t":"2026-10-15T14:30:00Z","v":43864,"vw":42.576185},{"c":42.45,"h":42.53,"l":42.275,"n":776,"o":42.5,"t":"2026-10-15T14:45:00Z","v":35936,"vw":42.403172},{"c":42.3,"h":42.54,"l":42.295,"n":1816,"o":42.45,"t":"2026-10-15T15:00:00Z","v":189737,"vw":42.405897},{"c":42.34,"h":42.46,"l":42.225,"n":725,"o":42.29,"t":"2026-10-15T15:15:00Z","v":55678,"vw":42.338022},{"c":42.11,"h":42.35,"l":42.11,"n":584,"o":42.35,"t":"2026-10-15T15:30:00Z","v":23824,"vw":42.240362},{"c":42.03,"h":42.13,"l":42.01,"n":638,"o":42.12,"t":"2026-10-15T15:45:00Z","v":30411,"vw":42.079246},{"c":41.64,"h":42,"l":41.6,"n":726,"o":42,"t":"2026-10-15T16:00:00Z","v":45203,"vw":41.818014},{"c":41.76,"h":41.95,"l":41.62,"n":1267,"o":41.65,"t":"2026-10-15T16:15:00Z","v":95046,"vw":41.850019},{"c":41.74,"h":41.83,"l":41.72,"n":414,"o":41.79,"t":"2026-10-15T16:30:00Z","v":22748,"vw":41.776291},{"c":41.65,"h":41.76,"l":41.62,"n":408,"o":41.76,"t":"2026-10-15T16:45:00Z","v":25070,"vw":41.692578},{"c":41.49,"h":41.67,"l":41.472,"n":610,"o":41.6578,"t":"2026-10-15T17:00:00Z","v":39433,"vw":41.5699},{"c":41.535,"h":41.57,"l":41.48,"n":477,"o":41.49,"t":"2026-10-15T17:15:00Z","v":24799,"vw":41.528844},{"c":41.7,"h":41.73,"l":41.55,"n":414,"o":41.55,"t":"2026-10-15T17:30:00Z","v":22385,"vw":41.652019},{"c":41.895,"h":41.92,"l":41.71,"n":831,"o":41.71,"t":"2026-10-15T17:45:00Z","v":63731,"vw":41.82235},{"c":41.72,"h":41.91,"l":41.72,"n":646,"o":41.89,"t":"2026-10-15T18:00:00Z","v":37894,"vw":41.815814},{"c":41.87,"h":41.95,"l":41.73,"n":535,"o":41.73,"t":"2026-10-15T18:15:00Z","v":34122,"vw":41.82395},{"c":41.75,"h":41.92,"l":41.74,"n":532,"o":41.9,"t":"2026-10-15T18:30:00Z","v":31207,"vw":41.825543},{"c":41.86,"h":41.91,"l":41.755,"n":460,"o":41.755,"t":"2026-10-15T18:45:00Z","v":25456,"vw":41.849636},{"c":41.95,"h":41.98,"l":41.81,"n":722,"o":41.86,"t":"2026-10-15T19:00:00Z","v":49195,"vw":41.876258},{"c":41.967217,"h":41.97,"l":41.86,"n":808,"o":41.95,"t":"2026-10-15T19:15:00Z","v":43728,"vw":41.910895},{"c":42.085,"h":42.135,"l":41.945,"n":1392,"o":41.96,"t":"2026-10-15T19:30:00Z","v":92538,"vw":42.061711},{"c":41.99,"h":42.14,"l":41.88,"n":4551,"o":42.085,"t":"2026-10-15T19:45:00Z","v":327124,"vw":41.98757},{"c":41.99,"h":41.99,"l":41.99,"n":25,"o":41.99,"t":"2026-10-15T20:00:00Z","v":215179,"vw":41.99},{"c":42.37,"h":42.46,"l":41.97,"n":577,"o":42.26,"t":"2026-10-16T13:30:00Z","v":42602,"vw":42.190965},{"c":42.6,"h":42.61,"l":42.27,"n":730,"o":42.34,"t":"2026-10-16T13:45:00Z","v":38057,"vw":42.463934},{"c":42.01,"h":42.765,"l":41.97,"n":749,"o":42.64,"t":"2026-10-16T14:00:00Z","v":41456,"vw":42.533825},{"c":41.82,"h":42.02,"l":41.7905,"n":538,"o":42.02,"t":"2026-10-16T14:15:00Z","v":36556,"vw":41.871483},{"c":41.58,"h":41.84,"l":41.53,"n":456,"o":41.84,"t":"2026-10-16T14:30:00Z","v":30718,"vw":41.690104},{"c":41.925,"h":41.95,"l":41.57,"n":359,"o":41.585,"t":"2026-10-16T14:45:00Z","v":15495,"vw":41.758771},{"c":41.825,"h":41.94,"l":41.68,"n":508,"o":41.9,"t":"2026-10-16T15:00:00Z","v":29220,"vw":41.757941},{"c":41.785,"h":41.85,"l":41.705,"n":346,"o":41.806,"t":"2026-10-16T15:15:00Z","v":18698,"vw":41.797463},{"c":41.87,"h":41.97,"l":41.79,"n":338,"o":41.82,"t":"2026-10-16T15:30:00Z","v":14875,"vw":41.906899},{"c":41.945,"h":41.945,"l":41.76,"n":597,"o":41.865,"t":"2026-10-16T15:45:00Z","v":36920,"vw":41.831452},{"c":41.87,"h":42.01,"l":41.82,"n":460,"o":41.97,"t":"2026-10-16T16:00:00Z","v":41272,"vw":41.872388},{"c":41.87,"h":41.9381,"l":41.81,"n":289,"o":41.91,"t":"2026-10-16T16:15:00Z","v":12025,"vw":41.865861},{"c":41.785,"h":41.85,"l":41.75,"n":216,"o":41.85,"t":"2026-10-16T16:30:00Z","v":8607,"vw":41.791877},{"c":41.685,"h":41.8,"l":41.59,"n":339,"o":41.8,"t":"2026-10-16T16:45:00Z","v":14399,"vw":41.656501},{"c":41.36,"h":41.73,"l":41.29,"n":768,"o":41.7,"t":"2026-10-16T17:00:00Z","v":76191,"vw":41.551433},{"c":41.43,"h":41.46,"l":41.31,"n":881,"o":41.37,"t":"2026-10-16T17:15:00Z","v":110805,"vw":41.383355},{"c":41.535,"h":41.63,"l":41.43,"n":470,"o":41.45,"t":"2026-10-16T17:30:00Z","v":30877,"vw":41.505467},{"c":41.34,"h":41.53,"l":41.32,"n":406,"o":41.53,"t":"2026-10-16T17:45:00Z","v":35880,"vw":41.446289},{"c":41.37,"h":41.39,"l":41.23,"n":481,"o":41.34,"t":"2026-10-16T18:00:00Z","v":31264,"vw":41.318242},{"c":41.235,"h":41.39,"l":41.205,"n":475,"o":41.375,"t":"2026-10-16T18:15:00Z","v":32856,"vw":41.321962},{"c":41.31,"h":41.31,"l":41.21,"n":453,"o":41.24,"t":"2026-10-16T18:30:00Z","v":24415,"vw":41.250669},{"c":41.3,"h":41.41,"l":41.29,"n":644,"o":41.34,"t":"2026-10-16T18:45:00Z","v":39802,"vw":41.358978},{"c":41.205,"h":41.33,"l":41.15,"n":1047,"o":41.28,"t":"2026-10-16T19:00:00Z","v":90611,"vw":41.231526},{"c":40.96,"h":41.21,"l":40.96,"n":1261,"o":41.205,"t":"2026-10-16T19:15:00Z","v":90801,"vw":41.091137},{"c":40.985,"h":41.045,"l":40.88,"n":1678,"o":40.96,"t":"2026-10-16T19:30:00Z","v":110724,"vw":40.973445},{"c":40.93,"h":41.04,"l":40.89,"n":3950,"o":40.9875,"t":"2026-10-16T19:45:00Z","v":283810,"vw":40.954916},{"c":40.94,"h":40.94,"l":40.919,"n":14,"o":40.919,"t":"2026-10-16T20:00:00Z","v":176728,"vw":40.939964},{"c":40.29,"h":40.93,"l":40.29,"n":462,"o":40.89,"t":"2026-10-19T13:30:00Z","v":20767,"vw":40.589842},{"c":40.35,"h":40.49,"l":40.16,"n":635,"o":40.3,"t":"2026-10-19T13:45:00Z","v":40355,"vw":40.362711},{"c":40.47,"h":40.56,"l":40.3,"n":361,"o":40.38,"t":"2026-10-19T14:00:00Z","v":18035,"vw":40.442188},{"c":40.42,"h":40.5,"l":40.395,"n":379,"o":40.45,"t":"2026-10-19T14:15:00Z","v":22702,"vw":40.449279},{"c":40.445,"h":40.52,"l":40.325,"n":597,"o":40.41,"t":"2026-10-19T14:30:00Z","v":46169,"vw":40.442326},{"c":40.45,"h":40.52,"l":40.385,"n":306,"o":40.46,"t":"2026-10-19T14:45:00Z","v":11002,"vw":40.46574},{"c":40.7,"h":40.73,"l":40.45,"n":871,"o":40.45,"t":"2026-10-19T15:00:00Z","v":59526,"vw":40.594244},{"c":40.88,"h":40.88,"l":40.68,"n":445,"o":40.715,"t":"2026-10-19T15:15:00Z","v":28688,"vw":40.790219},{"c":40.89,"h":40.945,"l":40.84,"n":308,"o":40.85,"t":"2026-10-19T15:30:00Z","v":15100,"vw":40.882839},{"c":40.87,"h":41,"l":40.85,"n":250,"o":40.91,"t":"2026-10-19T15:45:00Z","v":11801,"vw":40.917721},{"c":40.73,"h":40.85,"l":40.62,"n":320,"o":40.85,"t":"2026-10-19T16:00:00Z","v":11177,"vw":40.689585},{"c":40.98,"h":40.99,"l":40.69,"n":486,"o":40.71,"t":"2026-10-19T16:15:00Z","v":24482,"vw":40.850341},{"c":40.96,"h":40.98,"l":40.85,"n":313,"o":40.96,"t":"2026-10-19T16:30:00Z","v":15617,"vw":40.912944},{"c":40.8,"h":40.98,"l":40.73,"n":403,"o":40.96,"t":"2026-10-19T16:45:00Z","v":21160,"vw":40.867762},{"c":40.7475,"h":40.8,"l":40.675,"n":340,"o":40.79,"t":"2026-10-19T17:00:00Z","v":15573,"vw":40.739503},{"c":40.87,"h":40.88,"l":40.7428,"n":242,"o":40.745,"t":"2026-10-19T17:15:00Z","v":10062,"vw":40.802854},{"c":40.67,"h":40.89,"l":40.665,"n":507,"o":40.87,"t":"2026-10-19T17:30:00Z","v":31510,"vw":40.748853},{"c":40.61,"h":40.685,"l":40.57,"n":496,"o":40.685,"t":"2026-10-19T17:45:00Z","v":26647,"vw":40.620167},{"c":40.69,"h":40.69,"l":40.61,"n":371,"o":40.62,"t":"2026-10-19T18:00:00Z","v":26476,"vw":40.641674},{"c":40.765,"h":40.78,"l":40.665,"n":634,"o":40.7,"t":"2026-10-19T18:15:00Z","v":33860,"vw":40.727717},{"c":40.685,"h":40.84,"l":40.685,"n":496,"o":40.765,"t":"2026-10-19T18:30:00Z","v":24253,"vw":40.778738},{"c":40.58,"h":40.735,"l":40.54,"n":555,"o":40.7,"t":"2026-10-19T18:45:00Z","v":33907,"vw":40.64159},{"c":40.575,"h":40.63,"l":40.51,"n":771,"o":40.6,"t":"2026-10-19T19:00:00Z","v":45556,"vw":40.564835},{"c":40.88,"h":40.89,"l":40.58,"n":883,"o":40.58,"t":"2026-10-19T19:15:00Z","v":53199,"vw":40.760128},{"c":40.925,"h":40.96,"l":40.86,"n":1252,"o":40.89,"t":"2026-10-19T19:30:00Z","v":64446,"vw":40.91991},{"c":40.86,"h":41.035,"l":40.82,"n":3879,"o":40.925,"t":"2026-10-19T19:45:00Z","v":310786,"vw":40.953267},{"c":40.86,"h":40.86,"l":40.84,"n":15,"o":40.84,"t":"2026-10-19T20:00:00Z","v":309311,"vw":40.859854},{"c":40.86,"h":40.86,"l":40.86,"n":1,"o":40.86,"t":"2026-10-19T20:15:00Z","v":1662,"vw":40.86},{"c":41.09,"h":41.35,"l":40.87,"n":672,"o":41.1,"t":"2026-10-20T13:30:00Z","v":63666,"vw":41.111262},{"c":41.41,"h":41.49,"l":41.06,"n":991,"o":41.13,"t":"2026-10-20T13:45:00Z","v":79133,"vw":41.26702},{"c":41.28,"h":41.46,"l":41.26,"n":587,"o":41.37,"t":"2026-10-20T14:00:00Z","v":37861,"vw":41.370965},{"c":41.7795,"h":41.7795,"l":41.26,"n":561,"o":41.3,"t":"2026-10-20T14:15:00Z","v":29058,"vw":41.474888},{"c":41.85,"h":41.96,"l":41.7,"n":863,"o":41.8,"t":"2026-10-20T14:30:00Z","v":64253,"vw":41.852889},{"c":41.97,"h":42.09,"l":41.76,"n":658,"o":41.865,"t":"2026-10-20T14:45:00Z","v":43315,"vw":41.936226},{"c":41.71,"h":41.98,"l":41.63,"n":825,"o":41.95,"t":"2026-10-20T15:00:00Z","v":62305,"vw":41.814686},{"c":41.31,"h":41.755,"l":41.28,"n":552,"o":41.69,"t":"2026-10-20T15:15:00Z","v":37433,"vw":41.58312},{"c":41.175,"h":41.28,"l":41.135,"n":336,"o":41.28,"t":"2026-10-20T15:30:00Z","v":16469,"vw":41.207022},{"c":41.36,"h":41.36,"l":41.15,"n":515,"o":41.175,"t":"2026-10-20T15:45:00Z","v":51762,"vw":41.271311},{"c":41.24,"h":41.35,"l":41.23,"n":630,"o":41.32,"t":"2026-10-20T16:00:00Z","v":57005,"vw":41.29599},{"c":41,"h":41.25,"l":40.98,"n":424,"o":41.24,"t":"2026-10-20T16:15:00Z","v":29466,"vw":41.1527},{"c":40.93,"h":41.0201,"l":40.89,"n":516,"o":41.02,"t":"2026-10-20T16:30:00Z","v":24944,"vw":40.970142},{"c":40.965,"h":41.055,"l":40.94,"n":762,"o":40.94,"t":"2026-10-20T16:45:00Z","v":62722,"vw":40.99204},{"c":41.03,"h":41.05,"l":40.965,"n":489,"o":40.965,"t":"2026-10-20T17:00:00Z","v":26660,"vw":41.005536},{"c":40.945,"h":41.04,"l":40.935,"n":444,"o":41.025,"t":"2026-10-20T17:15:00Z","v":26114,"vw":40.985489},{"c":40.985,"h":40.9963,"l":40.9,"n":371,"o":40.945,"t":"2026-10-20T17:30:00Z","v":18331,"vw":40.94213},{"c":40.97,"h":41.06,"l":40.97,"n":365,"o":40.985,"t":"2026-10-20T17:45:00Z","v":15384,"vw":41.024539},{"c":41.07,"h":41.07,"l":40.94,"n":498,"o":40.98,"t":"2026-10-20T18:00:00Z","v":29144,"vw":40.976988},{"c":40.98,"h":41.07,"l":40.94,"n":451,"o":41.06,"t":"2026-10-20T18:15:00Z","v":19741,"vw":41.001057},{"c":40.93,"h":41.005,"l":40.875,"n":596,"o":40.975,"t":"2026-10-20T18:30:00Z","v":37772,"vw":40.942382},{"c":40.855,"h":40.98,"l":40.82,"n":796,"o":40.94,"t":"2026-10-20T18:45:00Z","v":47553,"vw":40.911908},{"c":40.83,"h":40.91,"l":40.735,"n":1306,"o":40.87,"t":"2026-10-20T19:00:00Z","v":114965,"vw":40.814079},{"c":41.065,"h":41.085,"l":40.795,"n":1368,"o":40.83,"t":"2026-10-20T19:15:00Z","v":108215,"vw":40.914847},{"c":40.92,"h":41.19,"l":40.89,"n":1821,"o":41.06,"t":"2026-10-20T19:30:00Z","v":144578,"vw":41.066294},{"c":40.89,"h":41.02,"l":40.865,"n":4151,"o":40.91,"t":"2026-10-20T19:45:00Z","v":433073,"vw":40.91887},{"c":40.91,"h":40.91,"l":40.91,"n":30,"o":40.91,"t":"2026-10-20T20:00:00Z","v":198100,"vw":40.91},{"c":41.16,"h":41.16,"l":41,"n":8,"o":41,"t":"2026-10-21T13:00:00Z","v":1335,"vw":41.012668},{"c":41.25,"h":41.26,"l":41.25,"n":3,"o":41.26,"t":"2026-10-21T13:15:00Z","v":406,"vw":41.255},{"c":40.94,"h":41.18,"l":40.75,"n":322,"o":41.1,"t":"2026-10-21T13:30:00Z","v":29337,"vw":40.958083},{"c":40.735,"h":41,"l":40.73,"n":466,"o":41,"t":"2026-10-21T13:45:00Z","v":85228,"vw":40.811478},{"c":40.71,"h":40.76,"l":40.48,"n":569,"o":40.76,"t":"2026-10-21T14:00:00Z","v":36192,"vw":40.610087},{"c":40.64,"h":40.72,"l":40.555,"n":286,"o":40.7,"t":"2026-10-21T14:15:00Z","v":13015,"vw":40.607704},{"c":40.73,"h":40.77,"l":40.65,"n":307,"o":40.67,"t":"2026-10-21T14:30:00Z","v":17354,"vw":40.702781},{"c":40.52,"h":40.79,"l":40.51,"n":717,"o":40.73,"t":"2026-10-21T14:45:00Z","v":50373,"vw":40.705053},{"c":40.56,"h":40.59,"l":40.41,"n":398,"o":40.48,"t":"2026-10-21T15:00:00Z","v":18572,"vw":40.500757},{"c":40.815,"h":40.82,"l":40.5789,"n":459,"o":40.58,"t":"2026-10-21T15:15:00Z","v":20057,"vw":40.642149},{"c":40.77,"h":40.88,"l":40.77,"n":342,"o":40.85,"t":"2026-10-21T15:30:00Z","v":15519,"vw":40.836375},{"c":40.83,"h":40.845,"l":40.73,"n":379,"o":40.77,"t":"2026-10-21T15:45:00Z","v":19865,"vw":40.792691},{"c":40.815,"h":40.83,"l":40.75,"n":406,"o":40.81,"t":"2026-10-21T16:00:00Z","v":14669,"vw":40.792243},{"c":40.835,"h":40.86,"l":40.795,"n":410,"o":40.84,"t":"2026-10-21T16:15:00Z","v":17881,"vw":40.827125},{"c":40.895,"h":41.15,"l":40.825,"n":894,"o":40.83,"t":"2026-10-21T16:30:00Z","v":71600,"vw":40.948793},{"c":40.765,"h":40.87,"l":40.735,"n":386,"o":40.86,"t":"2026-10-21T16:45:00Z","v":20286,"vw":40.796113},{"c":40.62,"h":40.765,"l":40.62,"n":439,"o":40.765,"t":"2026-10-21T17:00:00Z","v":26199,"vw":40.707442},{"c":40.62,"h":40.66,"l":40.56,"n":328,"o":40.635,"t":"2026-10-21T17:15:00Z","v":13357,"vw":40.628324},{"c":40.625,"h":40.64,"l":40.525,"n":507,"o":40.62,"t":"2026-10-21T17:30:00Z","v":35493,"vw":40.596885},{"c":40.76,"h":40.77,"l":40.64,"n":545,"o":40.64,"t":"2026-10-21T17:45:00Z","v":18220,"vw":40.66872},{"c":40.5,"h":40.75,"l":40.5,"n":425,"o":40.74,"t":"2026-10-21T18:00:00Z","v":16972,"vw":40.636542},{"c":40.55,"h":40.56,"l":40.45,"n":343,"o":40.5,"t":"2026-10-21T18:15:00Z","v":17299,"vw":40.497714},{"c":40.56,"h":40.64,"l":40.54,"n":356,"o":40.61,"t":"2026-10-21T18:30:00Z","v":19542,"vw":40.58199},{"c":40.22,"h":40.59,"l":40.22,"n":753,"o":40.56,"t":"2026-10-21T18:45:00Z","v":62013,"vw":40.483589},{"c":40.06,"h":40.21,"l":39.95,"n":1093,"o":40.21,"t":"2026-10-21T19:00:00Z","v":82988,"vw":40.06527},{"c":40.37,"h":40.37,"l":40.065,"n":1028,"o":40.065,"t":"2026-10-21T19:15:00Z","v":45885,"vw":40.253727},{"c":40.32,"h":40.37,"l":40.23,"n":1206,"o":40.37,"t":"2026-10-21T19:30:00Z","v":66188,"vw":40.29011},{"c":40.31,"h":40.335,"l":40.24,"n":2913,"o":40.32,"t":"2026-10-21T19:45:00Z","v":195074,"vw":40.289756},{"c":40.31,"h":40.31,"l":40.31,"n":24,"o":40.31,"t":"2026-10-21T20:00:00Z","v":369045,"vw":40.31},{"c":40.25,"h":40.25,"l":40.25,"n":1,"o":40.25,"t":"2026-10-21T23:15:00Z","v":490,"vw":40.25},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-22T13:15:00Z","v":160,"vw":40},{"c":40.345,"h":40.51,"l":39.81,"n":394,"o":39.99,"t":"2026-10-22T13:30:00Z","v":33123,"vw":40.19925},{"c":40.34,"h":40.67,"l":40.26,"n":1339,"o":40.35,"t":"2026-10-22T13:45:00Z","v":121104,"vw":40.462056},{"c":40.58,"h":40.6295,"l":40.35,"n":495,"o":40.35,"t":"2026-10-22T14:00:00Z","v":37504,"vw":40.530398},{"c":40.5,"h":40.79,"l":40.4575,"n":662,"o":40.62,"t":"2026-10-22T14:15:00Z","v":62769,"vw":40.645712},{"c":40.56,"h":40.61,"l":40.375,"n":456,"o":40.495,"t":"2026-10-22T14:30:00Z","v":24088,"vw":40.48274},{"c":40.37,"h":40.65,"l":40.37,"n":521,"o":40.55,"t":"2026-10-22T14:45:00Z","v":66963,"vw":40.543702},{"c":40.2,"h":40.44,"l":40.09,"n":491,"o":40.43,"t":"2026-10-22T15:00:00Z","v":25372,"vw":40.213721},{"c":40.32,"h":40.4,"l":40.12,"n":994,"o":40.19,"t":"2026-10-22T15:15:00Z","v":92733,"vw":40.271098},{"c":40.75,"h":40.795,"l":40.28,"n":958,"o":40.305,"t":"2026-10-22T15:30:00Z","v":135437,"vw":40.406359},{"c":40.575,"h":41,"l":40.575,"n":1561,"o":40.78,"t":"2026-10-22T15:45:00Z","v":236645,"vw":40.682553},{"c":40.7,"h":40.79,"l":40.6,"n":491,"o":40.605,"t":"2026-10-22T16:00:00Z","v":25584,"vw":40.656178},{"c":40.68,"h":40.8,"l":40.575,"n":701,"o":40.71,"t":"2026-10-22T16:15:00Z","v":59894,"vw":40.654625},{"c":40.62,"h":40.71,"l":40.48,"n":662,"o":40.64,"t":"2026-10-22T16:30:00Z","v":76170,"vw":40.564},{"c":40.6,"h":40.68,"l":40.55,"n":393,"o":40.605,"t":"2026-10-22T16:45:00Z","v":16893,"vw":40.614918},{"c":40.56,"h":40.63,"l":40.46,"n":648,"o":40.63,"t":"2026-10-22T17:00:00Z","v":49867,"vw":40.517109},{"c":40.58,"h":40.62,"l":40.5,"n":416,"o":40.6,"t":"2026-10-22T17:15:00Z","v":18477,"vw":40.559358},{"c":40.695,"h":40.7,"l":40.56,"n":507,"o":40.57,"t":"2026-10-22T17:30:00Z","v":22052,"vw":40.621123},{"c":40.99,"h":41,"l":40.7,"n":974,"o":40.7,"t":"2026-10-22T17:45:00Z","v":69421,"vw":40.86648},{"c":40.73,"h":41.005,"l":40.685,"n":743,"o":40.98,"t":"2026-10-22T18:00:00Z","v":44607,"vw":40.806931},{"c":40.66,"h":40.73,"l":40.63,"n":748,"o":40.73,"t":"2026-10-22T18:15:00Z","v":44300,"vw":40.676503},{"c":40.67,"h":40.775,"l":40.595,"n":868,"o":40.66,"t":"2026-10-22T18:30:00Z","v":70148,"vw":40.676485},{"c":40.815,"h":40.815,"l":40.61,"n":803,"o":40.66,"t":"2026-10-22T18:45:00Z","v":45276,"vw":40.686093},{"c":41,"h":41.04,"l":40.8,"n":650,"o":40.8,"t":"2026-10-22T19:00:00Z","v":34766,"vw":40.929674},{"c":41.105,"h":41.13,"l":40.89,"n":1075,"o":41.01,"t":"2026-10-22T19:15:00Z","v":59820,"vw":41.040488},{"c":41.15,"h":41.19,"l":41.07,"n":1241,"o":41.11,"t":"2026-10-22T19:30:00Z","v":66570,"vw":41.131737},{"c":41.03,"h":41.2,"l":40.96,"n":5157,"o":41.17,"t":"2026-10-22T19:45:00Z","v":399101,"vw":41.061073},{"c":41.03,"h":41.03,"l":41,"n":31,"o":41,"t":"2026-10-22T20:00:00Z","v":189305,"vw":41.029951}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.42621860169705184,"strike":57.12475847459271,"iv":0.833375137033848,"gamma":0.01800486281609647,"theta":-0.02999305426162118,"vega":0.020113751038784912,"rho":0.0028303408853332986,"breakevenPct":40.26560340309471},{"delta":0.15,"premium":1.0436316197114108,"strike":68.11789718268466,"iv":1.4106353804328446,"gamma":0.015816230614338293,"theta":-0.0653814748067655,"vega":0.026844554856126353,"rho":0.003978489875107819,"breakevenPct":68.5633166034513},{"delta":0.2,"premium":0.7354343361999733,"strike":49.626060171998404,"iv":0.6512565709493418,"gamma":0.04086649774220743,"theta":-0.03637458996724706,"vega":0.03224309124626498,"rho":0.005733503463365799,"breakevenPct":22.74310140920882},{"delta":0.25,"premium":1.0518420598004268,"strike":48.02456079733903,"iv":0.6862620726295547,"gamma":0.043798521666590144,"theta":-0.04421007806114998,"vega":0.036650524774776906,"rho":0.007104254066010345,"breakevenPct":19.61102329305253},{"delta":0.3,"premium":0.9824772036474163,"strike":44.52279635258358,"iv":0.4673404255319149,"gamma":0.06323702127659574,"theta":-0.033107963525835865,"vega":0.03951252279635258,"rho":0.008710064439181741,"breakevenPct":10.90732039052158},{"delta":0.35,"premium":1.2332370820668692,"strike":43.7629179331307,"iv":0.4726595744680851,"gamma":0.06600297872340426,"theta":-0.03550917933130699,"vega":0.04176176291793313,"rho":0.01012908987835443,"breakevenPct":9.666475786491757},{"delta":0.4,"premium":1.4839969604863223,"strike":43.00303951367781,"iv":0.4779787234042553,"gamma":0.06876893617021276,"theta":-0.037910395136778116,"vega":0.04401100303951368,"rho":0.01154811531752712,"breakevenPct":8.425631182461935},{"delta":0.45,"premium":1.754320987654321,"strike":42.26290684624018,"iv":0.4801343434343434,"gamma":0.07063793490460157,"theta":-0.0393672278338945,"vega":0.04538619528619529,"rho":0.012955696424780774,"breakevenPct":7.280594281975378},{"delta":0.5,"premium":2.062962962962963,"strike":41.56144781144781,"iv":0.4760939393939394,"gamma":0.07075016835016834,"theta":-0.03897441077441077,"vega":0.04504949494949495,"rho":0.014340862893778802,"breakevenPct":6.323204422156403},{"delta":0.55,"premium":2.3716049382716053,"strike":40.85998877665544,"iv":0.47205353535353534,"gamma":0.07086240179573512,"theta":-0.03858159371492705,"vega":0.044712794612794614,"rho":0.015726029362776832,"breakevenPct":5.365814562337427},{"delta":0.6,"premium":2.6802469135802474,"strike":40.15852974186308,"iv":0.4680131313131313,"gamma":0.0709746352413019,"theta":-0.038188776655443325,"vega":0.04437609427609428,"rho":0.01711119583177486,"breakevenPct":4.408424702518451},{"delta":0.65,"premium":3.020359281437126,"strike":39.51721556886228,"iv":0.45392964071856284,"gamma":0.06858607784431137,"theta":-0.03549296407185629,"vega":0.04177020958083832,"rho":0.018480978648440727,"breakevenPct":3.6743233007540805},{"delta":0.7,"premium":3.3696606786427146,"strike":38.893463073852296,"iv":0.4369136726546906,"gamma":0.06546731536926148,"theta":-0.032124700598802396,"vega":0.038501746506986026,"rho":0.019846269597629754,"breakevenPct":3.005419820850617},{"delta":0.75,"premium":3.718962075848304,"strike":38.269710578842314,"iv":0.4198977045908183,"gamma":0.062348552894211574,"theta":-0.0287564371257485,"vega":0.03523328343313373,"rho":0.021211560546818786,"breakevenPct":2.336516340947152},{"delta":0.8,"premium":4.068263473053893,"strike":37.64595808383233,"iv":0.40288173652694603,"gamma":0.059229790419161675,"theta":-0.025388173652694607,"vega":0.03196482035928143,"rho":0.022576851496007813,"breakevenPct":1.6676128610436871},{"delta":0.85,"premium":4.971247563352827,"strike":36.56676413255361,"iv":0.4143917153996101,"gamma":0.04812241715399611,"theta":-0.02180029239766082,"vega":0.026309844054580898,"rho":0.0235345772971541,"breakevenPct":1.2381469556578877},{"delta":0.9,"premium":6.0433723196881095,"strike":35.34844054580897,"iv":0.43461588693957115,"gamma":0.0345746588693957,"theta":-0.0181453216374269,"vega":0.019925828460038986,"rho":0.024367798862475323,"breakevenPct":0.881825165725264}],"put":[{"delta":0.1,"premium":0.5163973597926902,"strike":30.819867989634506,"iv":0.8773069895358647,"gamma":0.018099251312450076,"theta":-0.029330998319977354,"vega":0.020099859258036007,"rho":-0.0037440542497880506,"breakevenPct":26.143137631387237},{"delta":0.15,"premium":0.5975649716444472,"strike":34.87824858222236,"iv":0.6169118540641514,"gamma":0.032857259746964566,"theta":-0.02784459218407701,"vega":0.026896112405573862,"rho":-0.005477162024025648,"breakevenPct":16.449710917431354},{"delta":0.2,"premium":0.8189067201604816,"strike":36.21614844533601,"iv":0.5840959879638916,"gamma":0.041131995987963896,"theta":-0.03091334002006018,"vega":0.03181865596790371,"rho":-0.00731433269162647,"breakevenPct":13.728389653483971},{"delta":0.25,"premium":1.0445837512537615,"strike":37.46990972918756,"iv":0.5583186559679036,"gamma":0.04920621865596791,"theta":-0.03412296890672016,"vega":0.03668324974924775,"rho":-0.009154721799228216,"breakevenPct":11.222700516856438},{"delta":0.3,"premium":1.2760869565217392,"strike":38.369565217391305,"iv":0.5343608695652173,"gamma":0.05576521739130435,"theta":-0.03472173913043478,"vega":0.039443478260869566,"rho":-0.010995134013951446,"breakevenPct":9.594252349818266},{"delta":0.35,"premium":1.5077334283677832,"strike":39.26051318602993,"iv":0.5104478260869565,"gamma":0.06228695652173912,"theta":-0.03525630791161796,"vega":0.042151960085531,"rho":-0.01283554679688258,"breakevenPct":7.987375682032294},{"delta":0.4,"premium":1.783100558659218,"strike":40.13190564866542,"iv":0.4934438857852266,"gamma":0.06744146492861576,"theta":-0.035932153941651154,"vega":0.04446859093730602,"rho":-0.014705279311285771,"breakevenPct":6.534718279292703},{"delta":0.45,"premium":2.271927374301676,"strike":40.90782122905028,"iv":0.510172625698324,"gamma":0.06592067039106145,"theta":-0.03729776536312849,"vega":0.044872067039106144,"rho":-0.016718161102876043,"breakevenPct":5.835013758838408},{"delta":0.5,"premium":2.760754189944134,"strike":41.68373680943513,"iv":0.5269013656114214,"gamma":0.06439987585350714,"theta":-0.03866337678460583,"vega":0.04527554314090627,"rho":-0.018731042894466313,"breakevenPct":5.135309238384113},{"delta":0.55,"premium":3.2495810055865926,"strike":42.459652389819986,"iv":0.543630105524519,"gamma":0.06287908131595282,"theta":-0.04002898820608318,"vega":0.04567901924270639,"rho":-0.020743924686056587,"breakevenPct":4.435604717929817},{"delta":0.6,"premium":4.38985200845666,"strike":43.75264270613108,"iv":0.6075329809725158,"gamma":0.05533424947145877,"theta":-0.04315644820295983,"vega":0.04434714587737843,"rho":-0.02324780617323945,"breakevenPct":4.063390939131323},{"delta":0.65,"premium":5.5456521739130435,"strike":45.06340579710145,"iv":0.6696355072463768,"gamma":0.047750362318840577,"theta":-0.04594130434782608,"vega":0.042824999999999995,"rho":-0.025763709713258934,"breakevenPct":3.6857089369037173},{"delta":0.7,"premium":6.36086956521739,"strike":46.19565217391304,"iv":0.6577695652173913,"gamma":0.04507826086956522,"theta":-0.041321739130434784,"vega":0.0397,"rho":-0.028028266174670635,"breakevenPct":2.9130328815606825},{"delta":0.75,"premium":7.176086956521738,"strike":47.32789855072464,"iv":0.6459036231884058,"gamma":0.04240615942028986,"theta":-0.03670217391304348,"vega":0.036575,"rho":-0.030292822636082344,"breakevenPct":2.140356826217646},{"delta":0.8,"premium":8.407462686567165,"strike":48.818407960199,"iv":0.6425706467661692,"gamma":0.03730646766169154,"theta":-0.031095522388059696,"vega":0.03203930348258706,"rho":-0.0328772589041295,"breakevenPct":1.5087855870537608},{"delta":0.85,"premium":11.3126213592233,"strike":51.94174757281554,"iv":0.7003456310679611,"gamma":0.029799029126213593,"theta":-0.026777669902912624,"vega":0.026827184466019418,"rho":-0.036778828115701566,"breakevenPct":0.9770260453516133},{"delta":0.9,"premium":19.158333333333342,"strike":59.91071428571429,"iv":0.9415547619047623,"gamma":0.01617619047619047,"theta":-0.026928571428571448,"vega":0.02026904761904762,"rho":-0.0445722679351906,"breakevenPct":0.6766245372143528}]},"raw":{"call":[{"delta":0.1,"premium":0.42621860169705184,"strike":57.12475847459271,"iv":0.833375137033848,"gamma":0.01800486281609647,"theta":-0.02999305426162118,"vega":0.020113751038784912,"rho":0.0028303408853332986,"breakevenPct":40.26560340309471},{"delta":0.15,"premium":1.0436316197114108,"strike":68.11789718268466,"iv":1.4106353804328446,"gamma":0.015816230614338293,"theta":-0.0653814748067655,"vega":0.026844554856126353,"rho":0.003978489875107819,"breakevenPct":68.5633166034513},{"delta":0.2,"premium":0.7354343361999733,"strike":49.626060171998404,"iv":0.6512565709493418,"gamma":0.04086649774220743,"theta":-0.03637458996724706,"vega":0.03224309124626498,"rho":0.005733503463365799,"breakevenPct":22.74310140920882},{"delta":0.25,"premium":1.0518420598004268,"strike":48.02456079733903,"iv":0.6862620726295547,"gamma":0.043798521666590144,"theta":-0.04421007806114998,"vega":0.036650524774776906,"rho":0.007104254066010345,"breakevenPct":19.61102329305253},{"delta":0.3,"premium":0.9824772036474163,"strike":44.52279635258358,"iv":0.4673404255319149,"gamma":0.06323702127659574,"theta":-0.033107963525835865,"vega":0.03951252279635258,"rho":0.008710064439181741,"breakevenPct":10.90732039052158},{"delta":0.35,"premium":1.2332370820668692,"strike":43.7629179331307,"iv":0.4726595744680851,"gamma":0.06600297872340426,"theta":-0.03550917933130699,"vega":0.04176176291793313,"rho":0.01012908987835443,"breakevenPct":9.666475786491757},{"delta":0.4,"premium":1.4839969604863223,"strike":43.00303951367781,"iv":0.4779787234042553,"gamma":0.06876893617021276,"theta":-0.037910395136778116,"vega":0.04401100303951368,"rho":0.01154811531752712,"breakevenPct":8.425631182461935},{"delta":0.45,"premium":1.754320987654321,"strike":42.26290684624018,"iv":0.4801343434343434,"gamma":0.07063793490460157,"theta":-0.0393672278338945,"vega":0.04538619528619529,"rho":0.012955696424780774,"breakevenPct":7.280594281975378},{"delta":0.5,"premium":2.062962962962963,"strike":41.56144781144781,"iv":0.4760939393939394,"gamma":0.07075016835016834,"theta":-0.03897441077441077,"vega":0.04504949494949495,"rho":0.014340862893778802,"breakevenPct":6.323204422156403},{"delta":0.55,"premium":2.3716049382716053,"strike":40.85998877665544,"iv":0.47205353535353534,"gamma":0.07086240179573512,"theta":-0.03858159371492705,"vega":0.044712794612794614,"rho":0.015726029362776832,"breakevenPct":5.365814562337427},{"delta":0.6,"premium":2.6802469135802474,"strike":40.15852974186308,"iv":0.4680131313131313,"gamma":0.0709746352413019,"theta":-0.038188776655443325,"vega":0.04437609427609428,"rho":0.01711119583177486,"breakevenPct":4.408424702518451},{"delta":0.65,"premium":3.020359281437126,"strike":39.51721556886228,"iv":0.45392964071856284,"gamma":0.06858607784431137,"theta":-0.03549296407185629,"vega":0.04177020958083832,"rho":0.018480978648440727,"breakevenPct":3.6743233007540805},{"delta":0.7,"premium":3.3696606786427146,"strike":38.893463073852296,"iv":0.4369136726546906,"gamma":0.06546731536926148,"theta":-0.032124700598802396,"vega":0.038501746506986026,"rho":0.019846269597629754,"breakevenPct":3.005419820850617},{"delta":0.75,"premium":3.718962075848304,"strike":38.269710578842314,"iv":0.4198977045908183,"gamma":0.062348552894211574,"theta":-0.0287564371257485,"vega":0.03523328343313373,"rho":0.021211560546818786,"breakevenPct":2.336516340947152},{"delta":0.8,"premium":4.068263473053893,"strike":37.64595808383233,"iv":0.40288173652694603,"gamma":0.059229790419161675,"theta":-0.025388173652694607,"vega":0.03196482035928143,"rho":0.022576851496007813,"breakevenPct":1.6676128610436871},{"delta":0.85,"premium":4.971247563352827,"strike":36.56676413255361,"iv":0.4143917153996101,"gamma":0.04812241715399611,"theta":-0.02180029239766082,"vega":0.026309844054580898,"rho":0.0235345772971541,"breakevenPct":1.2381469556578877},{"delta":0.9,"premium":6.0433723196881095,"strike":35.34844054580897,"iv":0.43461588693957115,"gamma":0.0345746588693957,"theta":-0.0181453216374269,"vega":0.019925828460038986,"rho":0.024367798862475323,"breakevenPct":0.881825165725264}],"put":[{"delta":0.1,"premium":0.5163973597926902,"strike":30.819867989634506,"iv":0.8773069895358647,"gamma":0.018099251312450076,"theta":-0.029330998319977354,"vega":0.020099859258036007,"rho":-0.0037440542497880506,"breakevenPct":26.143137631387237},{"delta":0.15,"premium":0.5975649716444472,"strike":34.87824858222236,"iv":0.6169118540641514,"gamma":0.032857259746964566,"theta":-0.02784459218407701,"vega":0.026896112405573862,"rho":-0.005477162024025648,"breakevenPct":16.449710917431354},{"delta":0.2,"premium":0.8189067201604816,"strike":36.21614844533601,"iv":0.5840959879638916,"gamma":0.041131995987963896,"theta":-0.03091334002006018,"vega":0.03181865596790371,"rho":-0.00731433269162647,"breakevenPct":13.728389653483971},{"delta":0.25,"premium":1.0445837512537615,"strike":37.46990972918756,"iv":0.5583186559679036,"gamma":0.04920621865596791,"theta":-0.03412296890672016,"vega":0.03668324974924775,"rho":-0.009154721799228216,"breakevenPct":11.222700516856438},{"delta":0.3,"premium":1.2760869565217392,"strike":38.369565217391305,"iv":0.5343608695652173,"gamma":0.05576521739130435,"theta":-0.03472173913043478,"vega":0.039443478260869566,"rho":-0.010995134013951446,"breakevenPct":9.594252349818266},{"delta":0.35,"premium":1.5077334283677832,"strike":39.26051318602993,"iv":0.5104478260869565,"gamma":0.06228695652173912,"theta":-0.03525630791161796,"vega":0.042151960085531,"rho":-0.01283554679688258,"breakevenPct":7.987375682032294},{"delta":0.4,"premium":1.783100558659218,"strike":40.13190564866542,"iv":0.4934438857852266,"gamma":0.06744146492861576,"theta":-0.035932153941651154,"vega":0.04446859093730602,"rho":-0.014705279311285771,"breakevenPct":6.534718279292703},{"delta":0.45,"premium":2.271927374301676,"strike":40.90782122905028,"iv":0.510172625698324,"gamma":0.06592067039106145,"theta":-0.03729776536312849,"vega":0.044872067039106144,"rho":-0.016718161102876043,"breakevenPct":5.835013758838408},{"delta":0.5,"premium":2.760754189944134,"strike":41.68373680943513,"iv":0.5269013656114214,"gamma":0.06439987585350714,"theta":-0.03866337678460583,"vega":0.04527554314090627,"rho":-0.018731042894466313,"breakevenPct":5.135309238384113},{"delta":0.55,"premium":3.2495810055865926,"strike":42.459652389819986,"iv":0.543630105524519,"gamma":0.06287908131595282,"theta":-0.04002898820608318,"vega":0.04567901924270639,"rho":-0.020743924686056587,"breakevenPct":4.435604717929817},{"delta":0.6,"premium":4.38985200845666,"strike":43.75264270613108,"iv":0.6075329809725158,"gamma":0.05533424947145877,"theta":-0.04315644820295983,"vega":0.04434714587737843,"rho":-0.02324780617323945,"breakevenPct":4.063390939131323},{"delta":0.65,"premium":5.5456521739130435,"strike":45.06340579710145,"iv":0.6696355072463768,"gamma":0.047750362318840577,"theta":-0.04594130434782608,"vega":0.042824999999999995,"rho":-0.025763709713258934,"breakevenPct":3.6857089369037173},{"delta":0.7,"premium":6.36086956521739,"strike":46.19565217391304,"iv":0.6577695652173913,"gamma":0.04507826086956522,"theta":-0.041321739130434784,"vega":0.0397,"rho":-0.028028266174670635,"breakevenPct":2.9130328815606825},{"delta":0.75,"premium":7.176086956521738,"strike":47.32789855072464,"iv":0.6459036231884058,"gamma":0.04240615942028986,"theta":-0.03670217391304348,"vega":0.036575,"rho":-0.030292822636082344,"breakevenPct":2.140356826217646},{"delta":0.8,"premium":8.407462686567165,"strike":48.818407960199,"iv":0.6425706467661692,"gamma":0.03730646766169154,"theta":-0.031095522388059696,"vega":0.03203930348258706,"rho":-0.0328772589041295,"breakevenPct":1.5087855870537608},{"delta":0.85,"premium":11.3126213592233,"strike":51.94174757281554,"iv":0.7003456310679611,"gamma":0.029799029126213593,"theta":-0.026777669902912624,"vega":0.026827184466019418,"rho":-0.036778828115701566,"breakevenPct":0.9770260453516133},{"delta":0.9,"premium":19.158333333333342,"strike":59.91071428571429,"iv":0.9415547619047623,"gamma":0.01617619047619047,"theta":-0.026928571428571448,"vega":0.02026904761904762,"rho":-0.0445722679351906,"breakevenPct":0.6766245372143528}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}