{"symbol":"RYAN","url":"https://intraalpha.com/companies/RYAN","capturedAt":"2026-10-23T00:47:16.510Z","state":"partial","quote":{"symbol":"RYAN","last_price":44.49,"prev_close":42.26,"regular_close":44.49,"change":2.23,"change_pct":5.2769,"regular_change":2.23,"regular_change_pct":5.2769,"extended_change":0,"extended_change_pct":0,"bid":43.13,"ask":45.19,"bid_size":100,"ask_size":100,"volume":1818534,"vwap":44.254801,"open":42.64,"high":44.61,"low":42.64,"close":44.49,"trade_count":24804,"last_trade_at":"2026-10-22T23:00:00.002172751Z","last_quote_at":"2026-10-23T00:00:00.268318249Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:47:05.914989661-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:13.898Z","bars":[{"c":40.84,"h":40.84,"l":40.84,"n":1,"o":40.84,"t":"2026-10-16T11:25:00Z","v":100,"vw":40.84},{"c":40.32,"h":40.62,"l":40.32,"n":69,"o":40.38,"t":"2026-10-16T13:30:00Z","v":21729,"vw":40.40187},{"c":40.63,"h":40.63,"l":40.59,"n":18,"o":40.59,"t":"2026-10-16T13:35:00Z","v":858,"vw":40.61},{"c":40.835,"h":40.99,"l":40.63,"n":149,"o":40.63,"t":"2026-10-16T13:40:00Z","v":8076,"vw":40.808511},{"c":40.86,"h":40.86,"l":40.635,"n":86,"o":40.71,"t":"2026-10-16T13:45:00Z","v":4959,"vw":40.737446},{"c":40.8767,"h":40.91,"l":40.66,"n":33,"o":40.66,"t":"2026-10-16T13:50:00Z","v":2445,"vw":40.837083},{"c":40.84,"h":40.88,"l":40.84,"n":84,"o":40.87,"t":"2026-10-16T13:55:00Z","v":2374,"vw":40.873},{"c":40.69,"h":40.81,"l":40.66,"n":209,"o":40.81,"t":"2026-10-16T14:00:00Z","v":8038,"vw":40.752467},{"c":40.4425,"h":40.7699,"l":40.4,"n":159,"o":40.69,"t":"2026-10-16T14:05:00Z","v":9235,"vw":40.698538},{"c":40.1,"h":40.45,"l":40.1,"n":95,"o":40.45,"t":"2026-10-16T14:10:00Z","v":5767,"vw":40.305917},{"c":40.1,"h":40.12,"l":39.99,"n":57,"o":40.03,"t":"2026-10-16T14:15:00Z","v":2839,"vw":40.063266},{"c":40.17,"h":40.17,"l":40.07,"n":138,"o":40.13,"t":"2026-10-16T14:20:00Z","v":3768,"vw":40.122849},{"c":40.2,"h":40.2,"l":40.165,"n":91,"o":40.19,"t":"2026-10-16T14:25:00Z","v":2383,"vw":40.189772},{"c":40.035,"h":40.09,"l":40.0158,"n":131,"o":40.09,"t":"2026-10-16T14:30:00Z","v":3224,"vw":40.040321},{"c":39.99,"h":40.05,"l":39.95,"n":115,"o":40.03,"t":"2026-10-16T14:35:00Z","v":2715,"vw":39.994079},{"c":39.9,"h":40,"l":39.9,"n":96,"o":39.945,"t":"2026-10-16T14:40:00Z","v":3426,"vw":39.935343},{"c":39.91,"h":39.95,"l":39.89,"n":76,"o":39.895,"t":"2026-10-16T14:45:00Z","v":1999,"vw":39.916147},{"c":39.915,"h":40.02,"l":39.905,"n":179,"o":39.905,"t":"2026-10-16T14:50:00Z","v":5522,"vw":39.972098},{"c":39.94,"h":39.94,"l":39.88,"n":96,"o":39.92,"t":"2026-10-16T14:55:00Z","v":3681,"vw":39.913523},{"c":40.16,"h":40.16,"l":39.905,"n":202,"o":39.905,"t":"2026-10-16T15:00:00Z","v":6143,"vw":39.98934},{"c":40.155,"h":40.25,"l":40.11,"n":168,"o":40.17,"t":"2026-10-16T15:05:00Z","v":5770,"vw":40.163234},{"c":40.21,"h":40.25,"l":40.16,"n":192,"o":40.16,"t":"2026-10-16T15:10:00Z","v":6343,"vw":40.217862},{"c":40.24,"h":40.27,"l":40.21,"n":139,"o":40.25,"t":"2026-10-16T15:15:00Z","v":6988,"vw":40.259583},{"c":40.305,"h":40.31,"l":40.24,"n":141,"o":40.24,"t":"2026-10-16T15:20:00Z","v":5225,"vw":40.278321},{"c":40.2825,"h":40.32,"l":40.23,"n":261,"o":40.32,"t":"2026-10-16T15:25:00Z","v":7458,"vw":40.278631},{"c":40.215,"h":40.275,"l":40.2,"n":114,"o":40.275,"t":"2026-10-16T15:30:00Z","v":3460,"vw":40.236135},{"c":40.35,"h":40.35,"l":40.2,"n":251,"o":40.22,"t":"2026-10-16T15:35:00Z","v":16395,"vw":40.279663},{"c":40.3,"h":40.4,"l":40.27,"n":366,"o":40.31,"t":"2026-10-16T15:40:00Z","v":36386,"vw":40.31862},{"c":40.2,"h":40.36,"l":40.1701,"n":425,"o":40.33,"t":"2026-10-16T15:45:00Z","v":44956,"vw":40.292221},{"c":40.225,"h":40.24,"l":40.175,"n":58,"o":40.175,"t":"2026-10-16T15:50:00Z","v":1073,"vw":40.224057},{"c":40.085,"h":40.19,"l":40.085,"n":106,"o":40.19,"t":"2026-10-16T15:55:00Z","v":2594,"vw":40.144181},{"c":40.145,"h":40.15,"l":40.08,"n":153,"o":40.11,"t":"2026-10-16T16:00:00Z","v":4622,"vw":40.123578},{"c":40.23,"h":40.24,"l":40.15,"n":273,"o":40.17,"t":"2026-10-16T16:05:00Z","v":14673,"vw":40.189315},{"c":40.18,"h":40.22,"l":40.17,"n":120,"o":40.21,"t":"2026-10-16T16:10:00Z","v":10598,"vw":40.181259},{"c":40.15,"h":40.18,"l":40.14,"n":191,"o":40.16,"t":"2026-10-16T16:15:00Z","v":7549,"vw":40.15948},{"c":40.215,"h":40.22,"l":40.18,"n":139,"o":40.18,"t":"2026-10-16T16:20:00Z","v":5545,"vw":40.208636},{"c":40.2156,"h":40.225,"l":40.19,"n":97,"o":40.2,"t":"2026-10-16T16:25:00Z","v":5552,"vw":40.212445},{"c":40.22,"h":40.22,"l":40.18,"n":136,"o":40.22,"t":"2026-10-16T16:30:00Z","v":3458,"vw":40.202353},{"c":40.18,"h":40.23,"l":40.18,"n":181,"o":40.23,"t":"2026-10-16T16:35:00Z","v":6805,"vw":40.201301},{"c":40.19,"h":40.21,"l":40.145,"n":107,"o":40.19,"t":"2026-10-16T16:40:00Z","v":3810,"vw":40.170822},{"c":40.175,"h":40.21,"l":40.175,"n":128,"o":40.2,"t":"2026-10-16T16:45:00Z","v":8450,"vw":40.197368},{"c":40.22,"h":40.22,"l":40.175,"n":184,"o":40.175,"t":"2026-10-16T16:50:00Z","v":7001,"vw":40.189769},{"c":40.165,"h":40.27,"l":40.165,"n":159,"o":40.25,"t":"2026-10-16T16:55:00Z","v":8016,"vw":40.185909},{"c":40.105,"h":40.2,"l":40.105,"n":189,"o":40.18,"t":"2026-10-16T17:00:00Z","v":8684,"vw":40.167725},{"c":40.215,"h":40.27,"l":40.12,"n":268,"o":40.13,"t":"2026-10-16T17:05:00Z","v":7962,"vw":40.233368},{"c":40.145,"h":40.215,"l":40.13,"n":119,"o":40.215,"t":"2026-10-16T17:10:00Z","v":4721,"vw":40.158145},{"c":40.125,"h":40.15,"l":40.12,"n":134,"o":40.15,"t":"2026-10-16T17:15:00Z","v":3336,"vw":40.128482},{"c":40.2,"h":40.2,"l":40.13,"n":161,"o":40.13,"t":"2026-10-16T17:20:00Z","v":4442,"vw":40.152388},{"c":40.15,"h":40.22,"l":40.15,"n":205,"o":40.21,"t":"2026-10-16T17:25:00Z","v":7384,"vw":40.207367},{"c":40.21,"h":40.22,"l":40.12,"n":189,"o":40.13,"t":"2026-10-16T17:30:00Z","v":8545,"vw":40.165925},{"c":40.19,"h":40.22,"l":40.15,"n":137,"o":40.185,"t":"2026-10-16T17:35:00Z","v":5987,"vw":40.189515},{"c":40.28,"h":40.28,"l":40.2,"n":302,"o":40.22,"t":"2026-10-16T17:40:00Z","v":21210,"vw":40.229595},{"c":40.14,"h":40.27,"l":40.11,"n":320,"o":40.27,"t":"2026-10-16T17:45:00Z","v":17987,"vw":40.2067},{"c":40.15,"h":40.205,"l":40.13,"n":213,"o":40.13,"t":"2026-10-16T17:50:00Z","v":6850,"vw":40.162669},{"c":40.14,"h":40.17,"l":40.1,"n":155,"o":40.14,"t":"2026-10-16T17:55:00Z","v":5519,"vw":40.146019},{"c":40.08,"h":40.14,"l":40.045,"n":229,"o":40.14,"t":"2026-10-16T18:00:00Z","v":9002,"vw":40.086213},{"c":40.09,"h":40.11,"l":40.08,"n":88,"o":40.08,"t":"2026-10-16T18:05:00Z","v":3277,"vw":40.092456},{"c":40.14,"h":40.15,"l":40.08,"n":196,"o":40.095,"t":"2026-10-16T18:10:00Z","v":7762,"vw":40.118987},{"c":40.1876,"h":40.1876,"l":40.08,"n":286,"o":40.1351,"t":"2026-10-16T18:15:00Z","v":14689,"vw":40.129284},{"c":40.19,"h":40.19,"l":40.16,"n":175,"o":40.16,"t":"2026-10-16T18:20:00Z","v":5368,"vw":40.181538},{"c":40.205,"h":40.24,"l":40.2,"n":238,"o":40.21,"t":"2026-10-16T18:25:00Z","v":9993,"vw":40.21753},{"c":40.2,"h":40.24,"l":40.18,"n":241,"o":40.185,"t":"2026-10-16T18:30:00Z","v":12255,"vw":40.20162},{"c":40.185,"h":40.2,"l":40.14,"n":238,"o":40.18,"t":"2026-10-16T18:35:00Z","v":12534,"vw":40.183598},{"c":40.22,"h":40.235,"l":40.19,"n":239,"o":40.2,"t":"2026-10-16T18:40:00Z","v":11146,"vw":40.213361},{"c":40.27,"h":40.28,"l":40.225,"n":188,"o":40.225,"t":"2026-10-16T18:45:00Z","v":8130,"vw":40.247727},{"c":40.28,"h":40.309,"l":40.25,"n":195,"o":40.3,"t":"2026-10-16T18:50:00Z","v":8546,"vw":40.281482},{"c":40.32,"h":40.32,"l":40.26,"n":262,"o":40.28,"t":"2026-10-16T18:55:00Z","v":9434,"vw":40.277682},{"c":40.34,"h":40.355,"l":40.31,"n":413,"o":40.31,"t":"2026-10-16T19:00:00Z","v":16014,"vw":40.333198},{"c":40.255,"h":40.37,"l":40.255,"n":387,"o":40.335,"t":"2026-10-16T19:05:00Z","v":16042,"vw":40.3154},{"c":40.28,"h":40.365,"l":40.25,"n":330,"o":40.25,"t":"2026-10-16T19:10:00Z","v":12255,"vw":40.309622},{"c":40.29,"h":40.41,"l":40.29,"n":383,"o":40.29,"t":"2026-10-16T19:15:00Z","v":17015,"vw":40.331992},{"c":40.37,"h":40.37,"l":40.29,"n":335,"o":40.29,"t":"2026-10-16T19:20:00Z","v":15615,"vw":40.334618},{"c":40.4,"h":40.405,"l":40.3,"n":483,"o":40.35,"t":"2026-10-16T19:25:00Z","v":27457,"vw":40.355618},{"c":40.565,"h":40.595,"l":40.41,"n":430,"o":40.41,"t":"2026-10-16T19:30:00Z","v":16617,"vw":40.547519},{"c":40.525,"h":40.605,"l":40.5,"n":425,"o":40.575,"t":"2026-10-16T19:35:00Z","v":18916,"vw":40.538863},{"c":40.525,"h":40.54,"l":40.465,"n":548,"o":40.54,"t":"2026-10-16T19:40:00Z","v":24395,"vw":40.512741},{"c":40.47,"h":40.56,"l":40.45,"n":569,"o":40.525,"t":"2026-10-16T19:45:00Z","v":28478,"vw":40.494789},{"c":40.46,"h":40.48,"l":40.42,"n":690,"o":40.44,"t":"2026-10-16T19:50:00Z","v":34539,"vw":40.458},{"c":40.78,"h":40.82,"l":40.46,"n":3100,"o":40.48,"t":"2026-10-16T19:55:00Z","v":273851,"vw":40.687419},{"c":40.75,"h":40.75,"l":40.75,"n":31,"o":40.75,"t":"2026-10-16T20:00:00Z","v":300823,"vw":40.75},{"c":40.485,"h":40.485,"l":40.12,"n":49,"o":40.12,"t":"2026-10-19T13:30:00Z","v":12504,"vw":40.131774},{"c":40.345,"h":40.345,"l":40.345,"n":23,"o":40.345,"t":"2026-10-19T13:35:00Z","v":1616,"vw":40.345},{"c":40.295,"h":40.49,"l":40.29,"n":276,"o":40.45,"t":"2026-10-19T13:40:00Z","v":4515,"vw":40.375984},{"c":40.355,"h":40.48,"l":40.294,"n":80,"o":40.35,"t":"2026-10-19T13:45:00Z","v":6936,"vw":40.348303},{"c":40.35,"h":40.4,"l":40.15,"n":118,"o":40.15,"t":"2026-10-19T13:50:00Z","v":3922,"vw":40.341799},{"c":40.335,"h":40.345,"l":40.335,"n":37,"o":40.34,"t":"2026-10-19T13:55:00Z","v":1072,"vw":40.339314},{"c":40.385,"h":40.505,"l":40.26,"n":257,"o":40.335,"t":"2026-10-19T14:00:00Z","v":16968,"vw":40.393135},{"c":40.41,"h":40.54,"l":40.4,"n":414,"o":40.4,"t":"2026-10-19T14:05:00Z","v":17514,"vw":40.492935},{"c":40.45,"h":40.47,"l":40.375,"n":57,"o":40.375,"t":"2026-10-19T14:10:00Z","v":2243,"vw":40.423254},{"c":40.385,"h":40.51,"l":40.3763,"n":198,"o":40.51,"t":"2026-10-19T14:15:00Z","v":22287,"vw":40.417964},{"c":40.25,"h":40.375,"l":40.19,"n":246,"o":40.375,"t":"2026-10-19T14:20:00Z","v":25872,"vw":40.362073},{"c":40.3,"h":40.3,"l":40.17,"n":55,"o":40.17,"t":"2026-10-19T14:25:00Z","v":3625,"vw":40.262602},{"c":40.32,"h":40.35,"l":40.3,"n":97,"o":40.3,"t":"2026-10-19T14:30:00Z","v":3474,"vw":40.325768},{"c":40.325,"h":40.35,"l":40.28,"n":292,"o":40.315,"t":"2026-10-19T14:35:00Z","v":16476,"vw":40.317371},{"c":40.25,"h":40.325,"l":40.15,"n":101,"o":40.325,"t":"2026-10-19T14:40:00Z","v":3384,"vw":40.213077},{"c":40.27,"h":40.27,"l":40.195,"n":58,"o":40.2,"t":"2026-10-19T14:45:00Z","v":2860,"vw":40.221567},{"c":40.23,"h":40.29,"l":40.23,"n":172,"o":40.27,"t":"2026-10-19T14:50:00Z","v":9252,"vw":40.280937},{"c":40.24,"h":40.26,"l":40.125,"n":198,"o":40.18,"t":"2026-10-19T14:55:00Z","v":10905,"vw":40.190063},{"c":40.275,"h":40.345,"l":40.23,"n":269,"o":40.29,"t":"2026-10-19T15:00:00Z","v":19572,"vw":40.276304},{"c":40.27,"h":40.32,"l":40.21,"n":131,"o":40.27,"t":"2026-10-19T15:05:00Z","v":6749,"vw":40.259701},{"c":40.32,"h":40.32,"l":40.26,"n":163,"o":40.27,"t":"2026-10-19T15:10:00Z","v":6489,"vw":40.282172},{"c":40.43,"h":40.43,"l":40.3,"n":167,"o":40.3,"t":"2026-10-19T15:15:00Z","v":6397,"vw":40.363233},{"c":40.395,"h":40.41,"l":40.37,"n":146,"o":40.38,"t":"2026-10-19T15:20:00Z","v":6073,"vw":40.390111},{"c":40.35,"h":40.4,"l":40.285,"n":248,"o":40.39,"t":"2026-10-19T15:25:00Z","v":9381,"vw":40.351657},{"c":40.27,"h":40.335,"l":40.27,"n":137,"o":40.335,"t":"2026-10-19T15:30:00Z","v":5367,"vw":40.303514},{"c":40.35,"h":40.35,"l":40.26,"n":352,"o":40.28,"t":"2026-10-19T15:35:00Z","v":13175,"vw":40.307377},{"c":40.36,"h":40.38,"l":40.31,"n":154,"o":40.31,"t":"2026-10-19T15:40:00Z","v":5714,"vw":40.340854},{"c":40.33,"h":40.38,"l":40.3,"n":154,"o":40.35,"t":"2026-10-19T15:45:00Z","v":5833,"vw":40.347274},{"c":40.4,"h":40.44,"l":40.28,"n":181,"o":40.28,"t":"2026-10-19T15:50:00Z","v":9058,"vw":40.351259},{"c":40.3801,"h":40.45,"l":40.3801,"n":186,"o":40.41,"t":"2026-10-19T15:55:00Z","v":8162,"vw":40.412996},{"c":40.365,"h":40.39,"l":40.32,"n":163,"o":40.39,"t":"2026-10-19T16:00:00Z","v":8040,"vw":40.357663},{"c":40.35,"h":40.35,"l":40.3,"n":161,"o":40.34,"t":"2026-10-19T16:05:00Z","v":6412,"vw":40.320773},{"c":40.41,"h":40.41,"l":40.35,"n":223,"o":40.35,"t":"2026-10-19T16:10:00Z","v":11102,"vw":40.36233},{"c":40.44,"h":40.44,"l":40.405,"n":89,"o":40.43,"t":"2026-10-19T16:15:00Z","v":3470,"vw":40.415964},{"c":40.46,"h":40.46,"l":40.405,"n":160,"o":40.45,"t":"2026-10-19T16:20:00Z","v":6688,"vw":40.432256},{"c":40.45,"h":40.47,"l":40.45,"n":124,"o":40.45,"t":"2026-10-19T16:25:00Z","v":3443,"vw":40.45381},{"c":40.44,"h":40.45,"l":40.42,"n":127,"o":40.44,"t":"2026-10-19T16:30:00Z","v":5030,"vw":40.428825},{"c":40.39,"h":40.44,"l":40.38,"n":141,"o":40.44,"t":"2026-10-19T16:35:00Z","v":6374,"vw":40.401359},{"c":40.48,"h":40.48,"l":40.395,"n":169,"o":40.3999,"t":"2026-10-19T16:40:00Z","v":6677,"vw":40.420812},{"c":40.55,"h":40.57,"l":40.485,"n":476,"o":40.49,"t":"2026-10-19T16:45:00Z","v":35336,"vw":40.511106},{"c":40.53,"h":40.54,"l":40.5,"n":86,"o":40.51,"t":"2026-10-19T16:50:00Z","v":2829,"vw":40.510465},{"c":40.465,"h":40.53,"l":40.465,"n":157,"o":40.53,"t":"2026-10-19T16:55:00Z","v":5530,"vw":40.489647},{"c":40.44,"h":40.49,"l":40.44,"n":192,"o":40.48,"t":"2026-10-19T17:00:00Z","v":6588,"vw":40.4652},{"c":40.44,"h":40.44,"l":40.42,"n":97,"o":40.44,"t":"2026-10-19T17:05:00Z","v":3141,"vw":40.431756},{"c":40.36,"h":40.46,"l":40.36,"n":118,"o":40.45,"t":"2026-10-19T17:10:00Z","v":4840,"vw":40.428017},{"c":40.36,"h":40.36,"l":40.34,"n":121,"o":40.355,"t":"2026-10-19T17:15:00Z","v":3808,"vw":40.348},{"c":40.41,"h":40.49,"l":40.36,"n":404,"o":40.36,"t":"2026-10-19T17:20:00Z","v":25164,"vw":40.447503},{"c":40.405,"h":40.41,"l":40.395,"n":72,"o":40.41,"t":"2026-10-19T17:25:00Z","v":2317,"vw":40.405779},{"c":40.345,"h":40.405,"l":40.345,"n":178,"o":40.405,"t":"2026-10-19T17:30:00Z","v":6203,"vw":40.373226},{"c":40.305,"h":40.345,"l":40.305,"n":97,"o":40.345,"t":"2026-10-19T17:35:00Z","v":2388,"vw":40.315385},{"c":40.25,"h":40.33,"l":40.23,"n":271,"o":40.315,"t":"2026-10-19T17:40:00Z","v":11717,"vw":40.290611},{"c":40.33,"h":40.33,"l":40.245,"n":102,"o":40.245,"t":"2026-10-19T17:45:00Z","v":3681,"vw":40.272997},{"c":40.38,"h":40.38,"l":40.34,"n":121,"o":40.34,"t":"2026-10-19T17:50:00Z","v":2647,"vw":40.36274},{"c":40.38,"h":40.43,"l":40.38,"n":165,"o":40.38,"t":"2026-10-19T17:55:00Z","v":4711,"vw":40.405458},{"c":40.39,"h":40.405,"l":40.39,"n":141,"o":40.4,"t":"2026-10-19T18:00:00Z","v":4434,"vw":40.399792},{"c":40.44,"h":40.44,"l":40.4,"n":178,"o":40.41,"t":"2026-10-19T18:05:00Z","v":6935,"vw":40.418413},{"c":40.45,"h":40.45,"l":40.42,"n":130,"o":40.435,"t":"2026-10-19T18:10:00Z","v":4284,"vw":40.438569},{"c":40.425,"h":40.44,"l":40.42,"n":91,"o":40.44,"t":"2026-10-19T18:15:00Z","v":3525,"vw":40.428804},{"c":40.45,"h":40.46,"l":40.41,"n":210,"o":40.425,"t":"2026-10-19T18:20:00Z","v":8846,"vw":40.44342},{"c":40.49,"h":40.49,"l":40.43,"n":252,"o":40.46,"t":"2026-10-19T18:25:00Z","v":8863,"vw":40.454516},{"c":40.37,"h":40.49,"l":40.355,"n":210,"o":40.49,"t":"2026-10-19T18:30:00Z","v":7361,"vw":40.4175},{"c":40.36,"h":40.38,"l":40.36,"n":55,"o":40.36,"t":"2026-10-19T18:35:00Z","v":4079,"vw":40.37},{"c":40.5,"h":40.54,"l":40.351,"n":301,"o":40.351,"t":"2026-10-19T18:40:00Z","v":14812,"vw":40.449634},{"c":40.575,"h":40.585,"l":40.505,"n":127,"o":40.505,"t":"2026-10-19T18:45:00Z","v":4120,"vw":40.547749},{"c":40.7,"h":40.78,"l":40.565,"n":348,"o":40.575,"t":"2026-10-19T18:50:00Z","v":22711,"vw":40.679121},{"c":40.7,"h":40.76,"l":40.7,"n":242,"o":40.71,"t":"2026-10-19T18:55:00Z","v":7453,"vw":40.735089},{"c":40.735,"h":40.735,"l":40.71,"n":118,"o":40.71,"t":"2026-10-19T19:00:00Z","v":3692,"vw":40.727715},{"c":40.71,"h":40.72,"l":40.7,"n":212,"o":40.72,"t":"2026-10-19T19:05:00Z","v":8154,"vw":40.708551},{"c":40.67,"h":40.72,"l":40.67,"n":299,"o":40.71,"t":"2026-10-19T19:10:00Z","v":12499,"vw":40.694307},{"c":40.66,"h":40.68,"l":40.66,"n":222,"o":40.67,"t":"2026-10-19T19:15:00Z","v":7680,"vw":40.6667},{"c":40.585,"h":40.68,"l":40.585,"n":466,"o":40.66,"t":"2026-10-19T19:20:00Z","v":24952,"vw":40.634291},{"c":40.535,"h":40.615,"l":40.5,"n":383,"o":40.6,"t":"2026-10-19T19:25:00Z","v":20443,"vw":40.557563},{"c":40.58,"h":40.62,"l":40.55,"n":360,"o":40.55,"t":"2026-10-19T19:30:00Z","v":16929,"vw":40.589107},{"c":40.57,"h":40.59,"l":40.555,"n":374,"o":40.585,"t":"2026-10-19T19:35:00Z","v":17886,"vw":40.568644},{"c":40.64,"h":40.65,"l":40.57,"n":452,"o":40.57,"t":"2026-10-19T19:40:00Z","v":20886,"vw":40.613833},{"c":40.635,"h":40.66,"l":40.6,"n":563,"o":40.64,"t":"2026-10-19T19:45:00Z","v":28376,"vw":40.628253},{"c":40.71,"h":40.73,"l":40.65,"n":655,"o":40.65,"t":"2026-10-19T19:50:00Z","v":39234,"vw":40.692641},{"c":40.76,"h":40.83,"l":40.66,"n":2627,"o":40.72,"t":"2026-10-19T19:55:00Z","v":164134,"vw":40.75644},{"c":40.77,"h":40.77,"l":40.77,"n":34,"o":40.77,"t":"2026-10-19T20:00:00Z","v":180795,"vw":40.77},{"c":40.5786,"h":40.5786,"l":40.5786,"n":1,"o":40.5786,"t":"2026-10-19T20:10:00Z","v":9316,"vw":40.5786},{"c":40.83,"h":40.83,"l":40.83,"n":2,"o":40.83,"t":"2026-10-20T13:20:00Z","v":115,"vw":40.83},{"c":41.555,"h":41.75,"l":40.87,"n":78,"o":41.18,"t":"2026-10-20T13:30:00Z","v":18614,"vw":41.235924},{"c":41.75,"h":41.89,"l":41.65,"n":107,"o":41.76,"t":"2026-10-20T13:35:00Z","v":6806,"vw":41.758992},{"c":41.965,"h":42.23,"l":41.88,"n":114,"o":41.88,"t":"2026-10-20T13:40:00Z","v":13067,"vw":41.995329},{"c":42.42,"h":42.46,"l":41.975,"n":131,"o":41.975,"t":"2026-10-20T13:45:00Z","v":16653,"vw":42.19912},{"c":42.205,"h":42.68,"l":42.205,"n":170,"o":42.44,"t":"2026-10-20T13:50:00Z","v":14894,"vw":42.594063},{"c":42.24,"h":42.2799,"l":42.13,"n":112,"o":42.205,"t":"2026-10-20T13:55:00Z","v":5849,"vw":42.202562},{"c":41.87,"h":42.214,"l":41.87,"n":149,"o":42.19,"t":"2026-10-20T14:00:00Z","v":7620,"vw":42.114175},{"c":41.88,"h":41.88,"l":41.75,"n":191,"o":41.81,"t":"2026-10-20T14:05:00Z","v":10580,"vw":41.8383},{"c":41.745,"h":41.87,"l":41.74,"n":151,"o":41.87,"t":"2026-10-20T14:10:00Z","v":3538,"vw":41.806787},{"c":41.79,"h":41.825,"l":41.68,"n":153,"o":41.71,"t":"2026-10-20T14:15:00Z","v":6079,"vw":41.773782},{"c":41.93,"h":41.98,"l":41.755,"n":185,"o":41.76,"t":"2026-10-20T14:20:00Z","v":5842,"vw":41.896788},{"c":41.77,"h":41.93,"l":41.77,"n":138,"o":41.91,"t":"2026-10-20T14:25:00Z","v":2969,"vw":41.855047},{"c":41.82,"h":41.865,"l":41.76,"n":154,"o":41.785,"t":"2026-10-20T14:30:00Z","v":4961,"vw":41.801687},{"c":41.8875,"h":41.92,"l":41.79,"n":244,"o":41.84,"t":"2026-10-20T14:35:00Z","v":11685,"vw":41.869166},{"c":41.97,"h":42.055,"l":41.95,"n":210,"o":41.95,"t":"2026-10-20T14:40:00Z","v":6625,"vw":41.998594},{"c":42.14,"h":42.21,"l":41.97,"n":303,"o":41.995,"t":"2026-10-20T14:45:00Z","v":18442,"vw":42.036266},{"c":42.125,"h":42.17,"l":42.11,"n":207,"o":42.11,"t":"2026-10-20T14:50:00Z","v":4453,"vw":42.135877},{"c":42.2,"h":42.23,"l":42.09,"n":288,"o":42.11,"t":"2026-10-20T14:55:00Z","v":38085,"vw":42.150467},{"c":42.115,"h":42.26,"l":42.1023,"n":422,"o":42.205,"t":"2026-10-20T15:00:00Z","v":31169,"vw":42.192787},{"c":42.035,"h":42.12,"l":41.91,"n":674,"o":42.08,"t":"2026-10-20T15:05:00Z","v":69920,"vw":42.024727},{"c":42.075,"h":42.09,"l":41.91,"n":380,"o":42.04,"t":"2026-10-20T15:10:00Z","v":25649,"vw":42.024054},{"c":42.13,"h":42.14,"l":42.07,"n":295,"o":42.075,"t":"2026-10-20T15:15:00Z","v":20765,"vw":42.105828},{"c":42.17,"h":42.22,"l":42.15,"n":307,"o":42.16,"t":"2026-10-20T15:20:00Z","v":20766,"vw":42.177958},{"c":42.31,"h":42.32,"l":42.15,"n":319,"o":42.195,"t":"2026-10-20T15:25:00Z","v":26907,"vw":42.218696},{"c":42.25,"h":42.31,"l":42.24,"n":216,"o":42.31,"t":"2026-10-20T15:30:00Z","v":10928,"vw":42.253552},{"c":42.255,"h":42.31,"l":42.185,"n":364,"o":42.25,"t":"2026-10-20T15:35:00Z","v":22741,"vw":42.254595},{"c":42.235,"h":42.27,"l":42.23,"n":146,"o":42.25,"t":"2026-10-20T15:40:00Z","v":5524,"vw":42.253156},{"c":42.2,"h":42.26,"l":42.155,"n":262,"o":42.235,"t":"2026-10-20T15:45:00Z","v":12784,"vw":42.208949},{"c":42.29,"h":42.29,"l":42.19,"n":182,"o":42.2,"t":"2026-10-20T15:50:00Z","v":8510,"vw":42.239795},{"c":42.25,"h":42.29,"l":42.24,"n":185,"o":42.29,"t":"2026-10-20T15:55:00Z","v":6084,"vw":42.259688},{"c":42.105,"h":42.255,"l":42.09,"n":262,"o":42.25,"t":"2026-10-20T16:00:00Z","v":29758,"vw":42.149762},{"c":42.01,"h":42.16,"l":42.01,"n":386,"o":42.1,"t":"2026-10-20T16:05:00Z","v":23086,"vw":42.120984},{"c":42.205,"h":42.22,"l":42.015,"n":370,"o":42.015,"t":"2026-10-20T16:10:00Z","v":28468,"vw":42.130408},{"c":42.04,"h":42.19,"l":42.04,"n":229,"o":42.19,"t":"2026-10-20T16:15:00Z","v":11953,"vw":42.143665},{"c":42.05,"h":42.09,"l":42.04,"n":156,"o":42.07,"t":"2026-10-20T16:20:00Z","v":7736,"vw":42.067658},{"c":42.05,"h":42.08,"l":42.05,"n":125,"o":42.065,"t":"2026-10-20T16:25:00Z","v":10231,"vw":42.05359},{"c":42.06,"h":42.07,"l":42.015,"n":281,"o":42.065,"t":"2026-10-20T16:30:00Z","v":17823,"vw":42.04821},{"c":42.06,"h":42.07,"l":42.0275,"n":186,"o":42.04,"t":"2026-10-20T16:35:00Z","v":11035,"vw":42.052538},{"c":42.12,"h":42.1277,"l":42.04,"n":202,"o":42.05,"t":"2026-10-20T16:40:00Z","v":14804,"vw":42.080535},{"c":42.19,"h":42.2,"l":42.1,"n":469,"o":42.13,"t":"2026-10-20T16:45:00Z","v":36562,"vw":42.150061},{"c":42.16,"h":42.1975,"l":42.16,"n":149,"o":42.195,"t":"2026-10-20T16:50:00Z","v":6403,"vw":42.1821},{"c":42.16,"h":42.16,"l":42.12,"n":210,"o":42.15,"t":"2026-10-20T16:55:00Z","v":13288,"vw":42.153135},{"c":42.13,"h":42.2,"l":42.13,"n":301,"o":42.16,"t":"2026-10-20T17:00:00Z","v":23292,"vw":42.170079},{"c":42.13,"h":42.16,"l":42.13,"n":168,"o":42.13,"t":"2026-10-20T17:05:00Z","v":6117,"vw":42.146343},{"c":42.095,"h":42.15,"l":42.08,"n":360,"o":42.145,"t":"2026-10-20T17:10:00Z","v":24856,"vw":42.114108},{"c":42.065,"h":42.085,"l":42.02,"n":257,"o":42.08,"t":"2026-10-20T17:15:00Z","v":7762,"vw":42.059825},{"c":42.15,"h":42.15,"l":42.065,"n":150,"o":42.07,"t":"2026-10-20T17:20:00Z","v":7103,"vw":42.094849},{"c":42.11,"h":42.195,"l":42.1,"n":227,"o":42.15,"t":"2026-10-20T17:25:00Z","v":13203,"vw":42.134782},{"c":42.09,"h":42.12,"l":42.07,"n":184,"o":42.115,"t":"2026-10-20T17:30:00Z","v":9083,"vw":42.095118},{"c":42.17,"h":42.17,"l":42.105,"n":154,"o":42.105,"t":"2026-10-20T17:35:00Z","v":7940,"vw":42.144014},{"c":42.2,"h":42.2,"l":42.14,"n":212,"o":42.165,"t":"2026-10-20T17:40:00Z","v":8251,"vw":42.167699},{"c":42.6,"h":42.6,"l":42.2,"n":681,"o":42.2,"t":"2026-10-20T17:45:00Z","v":273439,"vw":42.389101},{"c":42.52,"h":42.575,"l":42.45,"n":309,"o":42.575,"t":"2026-10-20T17:50:00Z","v":27755,"vw":42.505984},{"c":42.525,"h":42.59,"l":42.485,"n":253,"o":42.51,"t":"2026-10-20T17:55:00Z","v":11814,"vw":42.538181},{"c":42.5,"h":42.53,"l":42.38,"n":458,"o":42.52,"t":"2026-10-20T18:00:00Z","v":50884,"vw":42.455352},{"c":42.495,"h":42.55,"l":42.455,"n":241,"o":42.505,"t":"2026-10-20T18:05:00Z","v":12215,"vw":42.498171},{"c":42.48,"h":42.51,"l":42.46,"n":108,"o":42.48,"t":"2026-10-20T18:10:00Z","v":4952,"vw":42.47726},{"c":42.485,"h":42.51,"l":42.38,"n":405,"o":42.49,"t":"2026-10-20T18:15:00Z","v":69797,"vw":42.435745},{"c":42.66,"h":42.66,"l":42.485,"n":304,"o":42.485,"t":"2026-10-20T18:20:00Z","v":14594,"vw":42.610012},{"c":42.605,"h":42.7,"l":42.605,"n":248,"o":42.68,"t":"2026-10-20T18:25:00Z","v":13058,"vw":42.651707},{"c":42.615,"h":42.66,"l":42.615,"n":192,"o":42.62,"t":"2026-10-20T18:30:00Z","v":8302,"vw":42.635947},{"c":42.63,"h":42.65,"l":42.61,"n":231,"o":42.61,"t":"2026-10-20T18:35:00Z","v":12830,"vw":42.629427},{"c":42.67,"h":42.67,"l":42.6,"n":244,"o":42.62,"t":"2026-10-20T18:40:00Z","v":14525,"vw":42.630891},{"c":42.67,"h":42.7,"l":42.64,"n":310,"o":42.6865,"t":"2026-10-20T18:45:00Z","v":12769,"vw":42.681495},{"c":42.685,"h":42.685,"l":42.66,"n":129,"o":42.67,"t":"2026-10-20T18:50:00Z","v":5594,"vw":42.671896},{"c":42.65,"h":42.685,"l":42.625,"n":236,"o":42.685,"t":"2026-10-20T18:55:00Z","v":11870,"vw":42.649381},{"c":42.61,"h":42.66,"l":42.6,"n":251,"o":42.65,"t":"2026-10-20T19:00:00Z","v":15312,"vw":42.62796},{"c":42.595,"h":42.62,"l":42.575,"n":185,"o":42.62,"t":"2026-10-20T19:05:00Z","v":9685,"vw":42.59561},{"c":42.58,"h":42.62,"l":42.55,"n":276,"o":42.595,"t":"2026-10-20T19:10:00Z","v":12719,"vw":42.583514},{"c":42.56,"h":42.61,"l":42.54,"n":285,"o":42.56,"t":"2026-10-20T19:15:00Z","v":13284,"vw":42.578605},{"c":42.67,"h":42.67,"l":42.48,"n":557,"o":42.56,"t":"2026-10-20T19:20:00Z","v":76920,"vw":42.546943},{"c":42.735,"h":42.88,"l":42.67,"n":606,"o":42.67,"t":"2026-10-20T19:25:00Z","v":30445,"vw":42.804318},{"c":42.73,"h":42.78,"l":42.68,"n":604,"o":42.75,"t":"2026-10-20T19:30:00Z","v":30304,"vw":42.73603},{"c":42.75,"h":42.76,"l":42.64,"n":545,"o":42.72,"t":"2026-10-20T19:35:00Z","v":26322,"vw":42.701425},{"c":42.76,"h":42.81,"l":42.7,"n":622,"o":42.76,"t":"2026-10-20T19:40:00Z","v":34109,"vw":42.762686},{"c":42.72,"h":42.78,"l":42.72,"n":976,"o":42.76,"t":"2026-10-20T19:45:00Z","v":56942,"vw":42.759648},{"c":42.75,"h":42.765,"l":42.69,"n":923,"o":42.72,"t":"2026-10-20T19:50:00Z","v":51197,"vw":42.731834},{"c":42.89,"h":42.91,"l":42.69,"n":3389,"o":42.75,"t":"2026-10-20T19:55:00Z","v":221507,"vw":42.841711},{"c":42.89,"h":42.89,"l":42.89,"n":29,"o":42.89,"t":"2026-10-20T20:00:00Z","v":280350,"vw":42.89},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-21T12:55:00Z","v":100,"vw":42.95},{"c":42.85,"h":43.02,"l":42.6,"n":89,"o":42.91,"t":"2026-10-21T13:30:00Z","v":12461,"vw":42.879926},{"c":42.87,"h":42.87,"l":42.54,"n":193,"o":42.71,"t":"2026-10-21T13:35:00Z","v":15970,"vw":42.646261},{"c":42.655,"h":42.95,"l":42.655,"n":169,"o":42.87,"t":"2026-10-21T13:40:00Z","v":6672,"vw":42.791346},{"c":42.83,"h":42.965,"l":42.685,"n":234,"o":42.74,"t":"2026-10-21T13:45:00Z","v":26120,"vw":42.827859},{"c":42.735,"h":42.845,"l":42.735,"n":280,"o":42.81,"t":"2026-10-21T13:50:00Z","v":31834,"vw":42.81017},{"c":42.46,"h":42.84,"l":42.41,"n":671,"o":42.78,"t":"2026-10-21T13:55:00Z","v":50898,"vw":42.607912},{"c":42.45,"h":42.45,"l":42.39,"n":169,"o":42.43,"t":"2026-10-21T14:00:00Z","v":9805,"vw":42.423062},{"c":42.15,"h":42.469,"l":42.13,"n":744,"o":42.445,"t":"2026-10-21T14:05:00Z","v":64243,"vw":42.299992},{"c":42.27,"h":42.445,"l":42.2,"n":367,"o":42.2,"t":"2026-10-21T14:10:00Z","v":22264,"vw":42.278937},{"c":42.125,"h":42.35,"l":42.125,"n":340,"o":42.27,"t":"2026-10-21T14:15:00Z","v":21236,"vw":42.26227},{"c":42.23,"h":42.23,"l":42.075,"n":194,"o":42.105,"t":"2026-10-21T14:20:00Z","v":8045,"vw":42.141103},{"c":42.16,"h":42.2,"l":42.11,"n":153,"o":42.2,"t":"2026-10-21T14:25:00Z","v":8367,"vw":42.164537},{"c":42.205,"h":42.23,"l":42.155,"n":187,"o":42.165,"t":"2026-10-21T14:30:00Z","v":9982,"vw":42.188451},{"c":42.395,"h":42.4,"l":42.205,"n":176,"o":42.205,"t":"2026-10-21T14:35:00Z","v":9481,"vw":42.299087},{"c":42.465,"h":42.47,"l":42.39,"n":120,"o":42.39,"t":"2026-10-21T14:40:00Z","v":5463,"vw":42.442162},{"c":42.53,"h":42.55,"l":42.5,"n":171,"o":42.51,"t":"2026-10-21T14:45:00Z","v":6606,"vw":42.526981},{"c":42.54,"h":42.58,"l":42.535,"n":82,"o":42.55,"t":"2026-10-21T14:50:00Z","v":4062,"vw":42.556847},{"c":42.49,"h":42.555,"l":42.48,"n":241,"o":42.5,"t":"2026-10-21T14:55:00Z","v":10784,"vw":42.52936},{"c":42.43,"h":42.47,"l":42.325,"n":308,"o":42.47,"t":"2026-10-21T15:00:00Z","v":18221,"vw":42.403047},{"c":42.3,"h":42.415,"l":42.3,"n":435,"o":42.415,"t":"2026-10-21T15:05:00Z","v":33157,"vw":42.362387},{"c":42.32,"h":42.33,"l":42.255,"n":290,"o":42.33,"t":"2026-10-21T15:10:00Z","v":18362,"vw":42.296086},{"c":42.265,"h":42.41,"l":42.2,"n":1207,"o":42.28,"t":"2026-10-21T15:15:00Z","v":64506,"vw":42.326383},{"c":42.3625,"h":42.39,"l":42.265,"n":164,"o":42.265,"t":"2026-10-21T15:20:00Z","v":5316,"vw":42.348808},{"c":42.43,"h":42.44,"l":42.36,"n":140,"o":42.36,"t":"2026-10-21T15:25:00Z","v":4393,"vw":42.406571},{"c":42.3525,"h":42.425,"l":42.2963,"n":177,"o":42.425,"t":"2026-10-21T15:30:00Z","v":5496,"vw":42.365938},{"c":42.3,"h":42.35,"l":42.27,"n":55,"o":42.35,"t":"2026-10-21T15:35:00Z","v":2718,"vw":42.314362},{"c":42.355,"h":42.39,"l":42.29,"n":136,"o":42.29,"t":"2026-10-21T15:40:00Z","v":6851,"vw":42.346537},{"c":42.42,"h":42.43,"l":42.38,"n":101,"o":42.38,"t":"2026-10-21T15:45:00Z","v":3699,"vw":42.401623},{"c":42.405,"h":42.44,"l":42.405,"n":113,"o":42.44,"t":"2026-10-21T15:50:00Z","v":3267,"vw":42.42372},{"c":42.44,"h":42.46,"l":42.35,"n":219,"o":42.405,"t":"2026-10-21T15:55:00Z","v":7546,"vw":42.402624},{"c":42.455,"h":42.47,"l":42.45,"n":75,"o":42.45,"t":"2026-10-21T16:00:00Z","v":2074,"vw":42.45375},{"c":42.34,"h":42.48,"l":42.34,"n":218,"o":42.45,"t":"2026-10-21T16:05:00Z","v":10964,"vw":42.435936},{"c":42.37,"h":42.4,"l":42.335,"n":249,"o":42.34,"t":"2026-10-21T16:10:00Z","v":20318,"vw":42.349321},{"c":42.405,"h":42.405,"l":42.24,"n":490,"o":42.365,"t":"2026-10-21T16:15:00Z","v":44698,"vw":42.314211},{"c":42.4,"h":42.43,"l":42.36,"n":190,"o":42.38,"t":"2026-10-21T16:20:00Z","v":9229,"vw":42.394649},{"c":42.41,"h":42.41,"l":42.36,"n":231,"o":42.4,"t":"2026-10-21T16:25:00Z","v":10609,"vw":42.389773},{"c":42.4,"h":42.44,"l":42.4,"n":140,"o":42.42,"t":"2026-10-21T16:30:00Z","v":3810,"vw":42.418462},{"c":42.44,"h":42.48,"l":42.4,"n":219,"o":42.4,"t":"2026-10-21T16:35:00Z","v":11206,"vw":42.440988},{"c":42.4,"h":42.42,"l":42.4,"n":150,"o":42.41,"t":"2026-10-21T16:40:00Z","v":5443,"vw":42.405652},{"c":42.41,"h":42.465,"l":42.39,"n":208,"o":42.4,"t":"2026-10-21T16:45:00Z","v":6694,"vw":42.415965},{"c":42.38,"h":42.39,"l":42.34,"n":143,"o":42.385,"t":"2026-10-21T16:50:00Z","v":6730,"vw":42.365373},{"c":42.4,"h":42.41,"l":42.36,"n":178,"o":42.375,"t":"2026-10-21T16:55:00Z","v":6303,"vw":42.388816},{"c":42.36,"h":42.41,"l":42.335,"n":198,"o":42.41,"t":"2026-10-21T17:00:00Z","v":16147,"vw":42.364645},{"c":42.34,"h":42.37,"l":42.335,"n":121,"o":42.34,"t":"2026-10-21T17:05:00Z","v":5216,"vw":42.357256},{"c":42.26,"h":42.355,"l":42.26,"n":485,"o":42.355,"t":"2026-10-21T17:10:00Z","v":30822,"vw":42.327753},{"c":42.25,"h":42.29,"l":42.23,"n":319,"o":42.27,"t":"2026-10-21T17:15:00Z","v":29177,"vw":42.2557},{"c":42.315,"h":42.32,"l":42.27,"n":261,"o":42.27,"t":"2026-10-21T17:20:00Z","v":9533,"vw":42.296614},{"c":42.26,"h":42.315,"l":42.26,"n":190,"o":42.315,"t":"2026-10-21T17:25:00Z","v":6340,"vw":42.295161},{"c":42.285,"h":42.29,"l":42.26,"n":403,"o":42.28,"t":"2026-10-21T17:30:00Z","v":18712,"vw":42.287366},{"c":42.205,"h":42.275,"l":42.205,"n":163,"o":42.275,"t":"2026-10-21T17:35:00Z","v":11294,"vw":42.238543},{"c":42.15,"h":42.21,"l":42.115,"n":152,"o":42.21,"t":"2026-10-21T17:40:00Z","v":5743,"vw":42.14713},{"c":42.125,"h":42.17,"l":42.11,"n":311,"o":42.14,"t":"2026-10-21T17:45:00Z","v":42327,"vw":42.157203},{"c":42.15,"h":42.16,"l":42.115,"n":135,"o":42.115,"t":"2026-10-21T17:50:00Z","v":5580,"vw":42.148402},{"c":42.07,"h":42.17,"l":42.06,"n":175,"o":42.155,"t":"2026-10-21T17:55:00Z","v":6406,"vw":42.152207},{"c":41.985,"h":42.08,"l":41.9802,"n":204,"o":42.08,"t":"2026-10-21T18:00:00Z","v":7990,"vw":42.04271},{"c":42.04,"h":42.04,"l":41.98,"n":203,"o":41.98,"t":"2026-10-21T18:05:00Z","v":7917,"vw":42.007948},{"c":42.13,"h":42.13,"l":42.05,"n":149,"o":42.0501,"t":"2026-10-21T18:10:00Z","v":5140,"vw":42.0813},{"c":42.16,"h":42.16,"l":42.08,"n":137,"o":42.125,"t":"2026-10-21T18:15:00Z","v":4652,"vw":42.115107},{"c":42.31,"h":42.31,"l":42.17,"n":223,"o":42.17,"t":"2026-10-21T18:20:00Z","v":8630,"vw":42.218796},{"c":42.24,"h":42.31,"l":42.24,"n":113,"o":42.31,"t":"2026-10-21T18:25:00Z","v":2679,"vw":42.256505},{"c":42.31,"h":42.31,"l":42.24,"n":137,"o":42.245,"t":"2026-10-21T18:30:00Z","v":4213,"vw":42.276944},{"c":42.35,"h":42.35,"l":42.295,"n":131,"o":42.33,"t":"2026-10-21T18:35:00Z","v":3736,"vw":42.318827},{"c":42.38,"h":42.385,"l":42.35,"n":140,"o":42.37,"t":"2026-10-21T18:40:00Z","v":7085,"vw":42.380342},{"c":42.33,"h":42.38,"l":42.32,"n":218,"o":42.38,"t":"2026-10-21T18:45:00Z","v":9185,"vw":42.368899},{"c":42.345,"h":42.35,"l":42.34,"n":142,"o":42.34,"t":"2026-10-21T18:50:00Z","v":4161,"vw":42.343662},{"c":42.28,"h":42.355,"l":42.26,"n":394,"o":42.355,"t":"2026-10-21T18:55:00Z","v":12536,"vw":42.315346},{"c":42.17,"h":42.28,"l":42.12,"n":505,"o":42.28,"t":"2026-10-21T19:00:00Z","v":26511,"vw":42.191792},{"c":42.23,"h":42.23,"l":42.17,"n":191,"o":42.17,"t":"2026-10-21T19:05:00Z","v":6299,"vw":42.198651},{"c":42.25,"h":42.25,"l":42.18,"n":251,"o":42.21,"t":"2026-10-21T19:10:00Z","v":19427,"vw":42.240853},{"c":42.36,"h":42.36,"l":42.28,"n":181,"o":42.28,"t":"2026-10-21T19:15:00Z","v":5899,"vw":42.324894},{"c":42.42,"h":42.445,"l":42.365,"n":249,"o":42.365,"t":"2026-10-21T19:20:00Z","v":10377,"vw":42.411371},{"c":42.46,"h":42.46,"l":42.355,"n":347,"o":42.42,"t":"2026-10-21T19:25:00Z","v":12298,"vw":42.407795},{"c":42.485,"h":42.53,"l":42.48,"n":334,"o":42.48,"t":"2026-10-21T19:30:00Z","v":12251,"vw":42.502314},{"c":42.53,"h":42.54,"l":42.485,"n":300,"o":42.485,"t":"2026-10-21T19:35:00Z","v":9892,"vw":42.517903},{"c":42.465,"h":42.54,"l":42.46,"n":415,"o":42.54,"t":"2026-10-21T19:40:00Z","v":22127,"vw":42.506986},{"c":42.46,"h":42.48,"l":42.415,"n":463,"o":42.46,"t":"2026-10-21T19:45:00Z","v":23066,"vw":42.45198},{"c":42.405,"h":42.495,"l":42.39,"n":652,"o":42.47,"t":"2026-10-21T19:50:00Z","v":40579,"vw":42.45398},{"c":42.25,"h":42.38,"l":42.23,"n":2578,"o":42.38,"t":"2026-10-21T19:55:00Z","v":218119,"vw":42.294653},{"c":42.26,"h":42.26,"l":42.26,"n":42,"o":42.26,"t":"2026-10-21T20:00:00Z","v":258878,"vw":42.26},{"c":42.42,"h":42.43,"l":42.42,"n":5,"o":42.43,"t":"2026-10-22T08:00:00Z","v":709,"vw":42.424358},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-22T12:55:00Z","v":259,"vw":42.42},{"c":43.07,"h":43.07,"l":42.64,"n":46,"o":42.64,"t":"2026-10-22T13:30:00Z","v":7496,"vw":42.662155},{"c":42.965,"h":43.115,"l":42.81,"n":108,"o":43.115,"t":"2026-10-22T13:35:00Z","v":12416,"vw":42.878611},{"c":43.04,"h":43.32,"l":43.04,"n":52,"o":43.05,"t":"2026-10-22T13:40:00Z","v":2615,"vw":43.141969},{"c":43.4225,"h":43.57,"l":43.27,"n":112,"o":43.27,"t":"2026-10-22T13:45:00Z","v":4999,"vw":43.473556},{"c":43.63,"h":43.65,"l":43.41,"n":140,"o":43.54,"t":"2026-10-22T13:50:00Z","v":21048,"vw":43.514994},{"c":43.69,"h":43.72,"l":43.61,"n":140,"o":43.63,"t":"2026-10-22T13:55:00Z","v":7337,"vw":43.668796},{"c":43.73,"h":43.73,"l":43.555,"n":141,"o":43.67,"t":"2026-10-22T14:00:00Z","v":8932,"vw":43.654644},{"c":43.815,"h":43.825,"l":43.69,"n":127,"o":43.74,"t":"2026-10-22T14:05:00Z","v":7967,"vw":43.76161},{"c":43.85,"h":43.96,"l":43.82,"n":109,"o":43.825,"t":"2026-10-22T14:10:00Z","v":5634,"vw":43.881366},{"c":44.1,"h":44.12,"l":43.92,"n":190,"o":43.92,"t":"2026-10-22T14:15:00Z","v":24436,"vw":44.012972},{"c":44.4325,"h":44.4325,"l":44.08,"n":216,"o":44.15,"t":"2026-10-22T14:20:00Z","v":11223,"vw":44.197841},{"c":44.305,"h":44.365,"l":44.24,"n":182,"o":44.365,"t":"2026-10-22T14:25:00Z","v":16256,"vw":44.333702},{"c":44.105,"h":44.46,"l":44.08,"n":307,"o":44.36,"t":"2026-10-22T14:30:00Z","v":17077,"vw":44.277108},{"c":44.16,"h":44.16,"l":44.02,"n":95,"o":44.05,"t":"2026-10-22T14:35:00Z","v":3321,"vw":44.082284},{"c":44.11,"h":44.18,"l":44.03,"n":202,"o":44.16,"t":"2026-10-22T14:40:00Z","v":9659,"vw":44.104707},{"c":44.215,"h":44.215,"l":44.05,"n":162,"o":44.11,"t":"2026-10-22T14:45:00Z","v":14495,"vw":44.116835},{"c":44.265,"h":44.3025,"l":44.16,"n":178,"o":44.21,"t":"2026-10-22T14:50:00Z","v":8504,"vw":44.236745},{"c":44.24,"h":44.31,"l":44.12,"n":465,"o":44.3,"t":"2026-10-22T14:55:00Z","v":26353,"vw":44.218588},{"c":44.31,"h":44.325,"l":44.14,"n":480,"o":44.19,"t":"2026-10-22T15:00:00Z","v":49729,"vw":44.206813},{"c":44.3,"h":44.4,"l":44.26,"n":133,"o":44.3,"t":"2026-10-22T15:05:00Z","v":5735,"vw":44.331448},{"c":44.4,"h":44.425,"l":44.3,"n":298,"o":44.3,"t":"2026-10-22T15:10:00Z","v":18027,"vw":44.361823},{"c":44.4,"h":44.465,"l":44.36,"n":286,"o":44.41,"t":"2026-10-22T15:15:00Z","v":15071,"vw":44.399121},{"c":44.35,"h":44.35,"l":44.24,"n":200,"o":44.35,"t":"2026-10-22T15:20:00Z","v":7209,"vw":44.332237},{"c":44.33,"h":44.37,"l":44.24,"n":293,"o":44.345,"t":"2026-10-22T15:25:00Z","v":16144,"vw":44.320944},{"c":44.36,"h":44.425,"l":44.3,"n":755,"o":44.41,"t":"2026-10-22T15:30:00Z","v":84779,"vw":44.355557},{"c":44.335,"h":44.38,"l":44.3141,"n":348,"o":44.35,"t":"2026-10-22T15:35:00Z","v":17591,"vw":44.349983},{"c":44.2,"h":44.41,"l":44.2,"n":686,"o":44.335,"t":"2026-10-22T15:40:00Z","v":78344,"vw":44.322325},{"c":44.37,"h":44.45,"l":44.18,"n":403,"o":44.18,"t":"2026-10-22T15:45:00Z","v":35606,"vw":44.257971},{"c":44.17,"h":44.415,"l":44.14,"n":339,"o":44.41,"t":"2026-10-22T15:50:00Z","v":17340,"vw":44.269399},{"c":44.18,"h":44.2,"l":44.12,"n":157,"o":44.17,"t":"2026-10-22T15:55:00Z","v":5570,"vw":44.173558},{"c":44.17,"h":44.28,"l":44.13,"n":352,"o":44.14,"t":"2026-10-22T16:00:00Z","v":20587,"vw":44.217872},{"c":44.075,"h":44.16,"l":44.0495,"n":223,"o":44.16,"t":"2026-10-22T16:05:00Z","v":8019,"vw":44.116725},{"c":43.98,"h":44.07,"l":43.885,"n":377,"o":44.04,"t":"2026-10-22T16:10:00Z","v":57215,"vw":43.908477},{"c":44.18,"h":44.18,"l":43.9025,"n":193,"o":43.965,"t":"2026-10-22T16:15:00Z","v":14034,"vw":43.973818},{"c":44.19,"h":44.19,"l":44.1,"n":144,"o":44.11,"t":"2026-10-22T16:20:00Z","v":5156,"vw":44.128781},{"c":44.23,"h":44.23,"l":44.145,"n":165,"o":44.16,"t":"2026-10-22T16:25:00Z","v":9336,"vw":44.186109},{"c":44.2,"h":44.26,"l":44.19,"n":178,"o":44.23,"t":"2026-10-22T16:30:00Z","v":8321,"vw":44.22339},{"c":44.085,"h":44.21,"l":44.085,"n":203,"o":44.19,"t":"2026-10-22T16:35:00Z","v":6247,"vw":44.133121},{"c":44.07,"h":44.1,"l":44,"n":237,"o":44.06,"t":"2026-10-22T16:40:00Z","v":9173,"vw":44.05727},{"c":44.105,"h":44.115,"l":44.03,"n":240,"o":44.065,"t":"2026-10-22T16:45:00Z","v":9176,"vw":44.077882},{"c":44.23,"h":44.23,"l":44.14,"n":183,"o":44.14,"t":"2026-10-22T16:50:00Z","v":11143,"vw":44.157704},{"c":44.25,"h":44.27,"l":44.19,"n":255,"o":44.22,"t":"2026-10-22T16:55:00Z","v":7638,"vw":44.23611},{"c":44.185,"h":44.255,"l":44.17,"n":175,"o":44.245,"t":"2026-10-22T17:00:00Z","v":5232,"vw":44.207495},{"c":44.19,"h":44.25,"l":44.19,"n":203,"o":44.22,"t":"2026-10-22T17:05:00Z","v":9141,"vw":44.226711},{"c":44.03,"h":44.195,"l":44.03,"n":301,"o":44.17,"t":"2026-10-22T17:10:00Z","v":21230,"vw":44.13584},{"c":44,"h":44.04,"l":43.98,"n":191,"o":44.03,"t":"2026-10-22T17:15:00Z","v":7591,"vw":44.012181},{"c":44.02,"h":44.06,"l":43.99,"n":268,"o":44,"t":"2026-10-22T17:20:00Z","v":13705,"vw":44.023221},{"c":44.06,"h":44.07,"l":43.99,"n":181,"o":43.99,"t":"2026-10-22T17:25:00Z","v":6464,"vw":44.036914},{"c":44.06,"h":44.07,"l":44.03,"n":182,"o":44.04,"t":"2026-10-22T17:30:00Z","v":6579,"vw":44.043996},{"c":44.105,"h":44.18,"l":44.035,"n":422,"o":44.06,"t":"2026-10-22T17:35:00Z","v":38758,"vw":44.083862},{"c":44.24,"h":44.24,"l":44.1,"n":212,"o":44.105,"t":"2026-10-22T17:40:00Z","v":7320,"vw":44.169027},{"c":44.27,"h":44.3,"l":44.24,"n":245,"o":44.245,"t":"2026-10-22T17:45:00Z","v":10431,"vw":44.265663},{"c":44.26,"h":44.29,"l":44.24,"n":227,"o":44.26,"t":"2026-10-22T17:50:00Z","v":23246,"vw":44.265327},{"c":44.27,"h":44.285,"l":44.25,"n":282,"o":44.25,"t":"2026-10-22T17:55:00Z","v":16959,"vw":44.268544},{"c":44.19,"h":44.29,"l":44.19,"n":202,"o":44.27,"t":"2026-10-22T18:00:00Z","v":6476,"vw":44.238045},{"c":44.2714,"h":44.33,"l":44.22,"n":288,"o":44.23,"t":"2026-10-22T18:05:00Z","v":15087,"vw":44.27903},{"c":44.325,"h":44.34,"l":44.295,"n":193,"o":44.295,"t":"2026-10-22T18:10:00Z","v":6895,"vw":44.312142},{"c":44.345,"h":44.385,"l":44.31,"n":213,"o":44.33,"t":"2026-10-22T18:15:00Z","v":6192,"vw":44.357618},{"c":44.245,"h":44.345,"l":44.245,"n":233,"o":44.34,"t":"2026-10-22T18:20:00Z","v":8556,"vw":44.298995},{"c":44.26,"h":44.29,"l":44.23,"n":263,"o":44.29,"t":"2026-10-22T18:25:00Z","v":9096,"vw":44.26275},{"c":44.175,"h":44.2601,"l":44.15,"n":205,"o":44.26,"t":"2026-10-22T18:30:00Z","v":9928,"vw":44.209012},{"c":44.16,"h":44.19,"l":43.96,"n":592,"o":44.15,"t":"2026-10-22T18:35:00Z","v":43747,"vw":44.070949},{"c":44.07,"h":44.17,"l":44.01,"n":362,"o":44.16,"t":"2026-10-22T18:40:00Z","v":29090,"vw":44.061042},{"c":44.11,"h":44.2,"l":44.07,"n":246,"o":44.07,"t":"2026-10-22T18:45:00Z","v":11321,"vw":44.139246},{"c":44.175,"h":44.19,"l":44.1,"n":416,"o":44.14,"t":"2026-10-22T18:50:00Z","v":27505,"vw":44.133478},{"c":44.135,"h":44.175,"l":44.085,"n":291,"o":44.175,"t":"2026-10-22T18:55:00Z","v":10702,"vw":44.135625},{"c":44.18,"h":44.22,"l":44.11,"n":375,"o":44.135,"t":"2026-10-22T19:00:00Z","v":16929,"vw":44.160617},{"c":44.34,"h":44.34,"l":44.2,"n":331,"o":44.2,"t":"2026-10-22T19:05:00Z","v":12773,"vw":44.279304},{"c":44.2,"h":44.33,"l":44.2,"n":371,"o":44.31,"t":"2026-10-22T19:10:00Z","v":13736,"vw":44.243498},{"c":44.245,"h":44.255,"l":44.18,"n":349,"o":44.19,"t":"2026-10-22T19:15:00Z","v":16419,"vw":44.217654},{"c":44.255,"h":44.285,"l":44.23,"n":247,"o":44.26,"t":"2026-10-22T19:20:00Z","v":10361,"vw":44.263469},{"c":44.22,"h":44.2608,"l":44.17,"n":536,"o":44.255,"t":"2026-10-22T19:25:00Z","v":23830,"vw":44.208831},{"c":44.34,"h":44.36,"l":44.22,"n":390,"o":44.22,"t":"2026-10-22T19:30:00Z","v":15360,"vw":44.303816},{"c":44.34,"h":44.348,"l":44.24,"n":424,"o":44.34,"t":"2026-10-22T19:35:00Z","v":19721,"vw":44.317801},{"c":44.465,"h":44.49,"l":44.355,"n":498,"o":44.36,"t":"2026-10-22T19:40:00Z","v":23310,"vw":44.415016},{"c":44.5,"h":44.57,"l":44.45,"n":729,"o":44.46,"t":"2026-10-22T19:45:00Z","v":46561,"vw":44.502408},{"c":44.475,"h":44.51,"l":44.4,"n":969,"o":44.495,"t":"2026-10-22T19:50:00Z","v":51684,"vw":44.452786},{"c":44.48,"h":44.61,"l":44.47,"n":2517,"o":44.48,"t":"2026-10-22T19:55:00Z","v":182483,"vw":44.54257},{"c":44.49,"h":44.49,"l":44.49,"n":49,"o":44.49,"t":"2026-10-22T20:00:00Z","v":251760,"vw":44.49},{"c":44.2974,"h":44.2974,"l":44.2974,"n":1,"o":44.2974,"t":"2026-10-22T20:10:00Z","v":3234,"vw":44.2974}],"history":[{"c":69.8,"h":70.2199,"l":69.06,"n":10496,"o":70.15,"t":"2024-10-21T04:00:00Z","v":824220,"vw":69.693124},{"c":68.06,"h":69.62,"l":67.8,"n":12667,"o":69.43,"t":"2024-10-22T04:00:00Z","v":937069,"vw":68.236499},{"c":69.54,"h":69.66,"l":67.98,"n":12072,"o":68.02,"t":"2024-10-23T04:00:00Z","v":572155,"vw":69.243615},{"c":69.65,"h":69.82,"l":68.76,"n":9720,"o":69.13,"t":"2024-10-24T04:00:00Z","v":386299,"vw":69.576879},{"c":68.75,"h":70.59,"l":68.5,"n":12594,"o":69.74,"t":"2024-10-25T04:00:00Z","v":898922,"vw":69.012644},{"c":69.74,"h":69.88,"l":68.4,"n":10509,"o":69.18,"t":"2024-10-28T04:00:00Z","v":547883,"vw":69.496891},{"c":70,"h":70.7099,"l":69.545,"n":11063,"o":69.61,"t":"2024-10-29T04:00:00Z","v":674637,"vw":70.087029},{"c":68.96,"h":70.22,"l":68.91,"n":12040,"o":70,"t":"2024-10-30T04:00:00Z","v":732268,"vw":69.261105},{"c":65.87,"h":68.33,"l":61.6,"n":33637,"o":64.87,"t":"2024-10-31T04:00:00Z","v":2166027,"vw":66.309241},{"c":66.71,"h":66.9,"l":65.06,"n":20647,"o":66.57,"t":"2024-11-01T04:00:00Z","v":949619,"vw":66.34041},{"c":67.57,"h":67.75,"l":66.2606,"n":14689,"o":66.42,"t":"2024-11-04T05:00:00Z","v":1219781,"vw":66.944343},{"c":69.2,"h":69.73,"l":67.99,"n":15340,"o":68,"t":"2024-11-05T05:00:00Z","v":809185,"vw":69.13924},{"c":68.95,"h":72.81,"l":67.99,"n":16281,"o":71.98,"t":"2024-11-06T05:00:00Z","v":981784,"vw":69.158754},{"c":71.14,"h":71.54,"l":69.2029,"n":15399,"o":69.45,"t":"2024-11-07T05:00:00Z","v":806582,"vw":70.996231},{"c":71.39,"h":71.78,"l":70.81,"n":18564,"o":71.54,"t":"2024-11-08T05:00:00Z","v":1228954,"vw":71.456999},{"c":71.8,"h":72.65,"l":71.6096,"n":11022,"o":71.75,"t":"2024-11-11T05:00:00Z","v":512905,"vw":71.956767},{"c":71.65,"h":72.15,"l":71.16,"n":11475,"o":71.67,"t":"2024-11-12T05:00:00Z","v":508647,"vw":71.720332},{"c":71.72,"h":72.32,"l":71.31,"n":10111,"o":71.61,"t":"2024-11-13T05:00:00Z","v":467556,"vw":71.776777},{"c":70.91,"h":72.4,"l":70.82,"n":10526,"o":71.58,"t":"2024-11-14T05:00:00Z","v":497400,"vw":71.206007},{"c":70.94,"h":71.89,"l":70.47,"n":9557,"o":71.02,"t":"2024-11-15T05:00:00Z","v":456601,"vw":70.950797},{"c":70.68,"h":70.96,"l":70.1343,"n":11471,"o":70.54,"t":"2024-11-18T05:00:00Z","v":620612,"vw":70.623729},{"c":70.37,"h":70.83,"l":69.8,"n":10101,"o":70.03,"t":"2024-11-19T05:00:00Z","v":518259,"vw":70.460526},{"c":70.88,"h":71.048,"l":69.9201,"n":12031,"o":70.63,"t":"2024-11-20T05:00:00Z","v":746368,"vw":70.758312},{"c":71.73,"h":71.77,"l":69.94,"n":15181,"o":71.21,"t":"2024-11-21T05:00:00Z","v":788416,"vw":71.304772},{"c":73.53,"h":74.5299,"l":72,"n":15971,"o":72,"t":"2024-11-22T05:00:00Z","v":1057742,"vw":73.624153},{"c":74.59,"h":75.39,"l":73.69,"n":16724,"o":73.69,"t":"2024-11-25T05:00:00Z","v":949338,"vw":74.723517},{"c":75.07,"h":75.5,"l":74.29,"n":12753,"o":74.5,"t":"2024-11-26T05:00:00Z","v":1090854,"vw":75.023028},{"c":75.09,"h":75.86,"l":74.92,"n":13285,"o":75.09,"t":"2024-11-27T05:00:00Z","v":760694,"vw":75.257463},{"c":75.4,"h":75.97,"l":75.03,"n":6782,"o":75.03,"t":"2024-11-29T05:00:00Z","v":433476,"vw":75.575472},{"c":74.04,"h":75.22,"l":73.72,"n":13923,"o":75.22,"t":"2024-12-02T05:00:00Z","v":669590,"vw":74.238812},{"c":74.26,"h":74.655,"l":73.5816,"n":12964,"o":74.04,"t":"2024-12-03T05:00:00Z","v":1223127,"vw":74.293954},{"c":74.49,"h":74.825,"l":73.98,"n":10305,"o":74.2,"t":"2024-12-04T05:00:00Z","v":346784,"vw":74.509724},{"c":73.42,"h":74.935,"l":73.22,"n":12388,"o":74.66,"t":"2024-12-05T05:00:00Z","v":608275,"vw":74.073675},{"c":72.53,"h":73.74,"l":71.91,"n":13335,"o":73.29,"t":"2024-12-06T05:00:00Z","v":597538,"vw":72.387005},{"c":68.89,"h":72.09,"l":68.67,"n":25410,"o":71.88,"t":"2024-12-09T05:00:00Z","v":1357231,"vw":69.409309},{"c":67.79,"h":68.7,"l":66.83,"n":22566,"o":68.61,"t":"2024-12-10T05:00:00Z","v":1379470,"vw":67.838889},{"c":68.21,"h":69.31,"l":67.38,"n":14411,"o":68.17,"t":"2024-12-11T05:00:00Z","v":966766,"vw":68.354085},{"c":67.54,"h":69.12,"l":67.45,"n":11388,"o":68.8,"t":"2024-12-12T05:00:00Z","v":548207,"vw":67.869222},{"c":67.6,"h":67.81,"l":66.78,"n":14354,"o":67.81,"t":"2024-12-13T05:00:00Z","v":752931,"vw":67.39808},{"c":66.45,"h":67.85,"l":66.3,"n":13760,"o":67.48,"t":"2024-12-16T05:00:00Z","v":692559,"vw":66.566928},{"c":65.47,"h":65.99,"l":65.2,"n":15275,"o":65.97,"t":"2024-12-17T05:00:00Z","v":838729,"vw":65.494191},{"c":63.73,"h":65.47,"l":63.4,"n":15665,"o":65.11,"t":"2024-12-18T05:00:00Z","v":945668,"vw":64.349724},{"c":63.15,"h":64.3951,"l":63.1,"n":18762,"o":63.8,"t":"2024-12-19T05:00:00Z","v":1150992,"vw":63.515895},{"c":64.01,"h":65.01,"l":63.42,"n":23131,"o":63.74,"t":"2024-12-20T05:00:00Z","v":3213055,"vw":64.113928},{"c":63.89,"h":64.02,"l":63.35,"n":14774,"o":63.48,"t":"2024-12-23T05:00:00Z","v":677748,"vw":63.797331},{"c":64.49,"h":64.54,"l":63.44,"n":6190,"o":63.89,"t":"2024-12-24T05:00:00Z","v":321857,"vw":64.139555},{"c":64.4,"h":64.63,"l":64.105,"n":7702,"o":64.27,"t":"2024-12-26T05:00:00Z","v":305394,"vw":64.394144},{"c":63.99,"h":64.89,"l":63.61,"n":9412,"o":64.18,"t":"2024-12-27T05:00:00Z","v":493861,"vw":64.098297},{"c":63.72,"h":63.91,"l":62.995,"n":7625,"o":63.57,"t":"2024-12-30T05:00:00Z","v":381651,"vw":63.607123},{"c":64.16,"h":64.48,"l":63.3101,"n":10173,"o":63.95,"t":"2024-12-31T05:00:00Z","v":760015,"vw":64.01976},{"c":62.63,"h":65,"l":62.47,"n":11587,"o":64.36,"t":"2025-01-02T05:00:00Z","v":762462,"vw":63.029288},{"c":62.76,"h":63.45,"l":62.56,"n":13510,"o":62.91,"t":"2025-01-03T05:00:00Z","v":572747,"vw":62.948912},{"c":61.74,"h":63.16,"l":60.93,"n":18829,"o":62.72,"t":"2025-01-06T05:00:00Z","v":1230404,"vw":61.668688},{"c":60.74,"h":62.395,"l":60.465,"n":14726,"o":62,"t":"2025-01-07T05:00:00Z","v":926257,"vw":60.90985},{"c":61.12,"h":61.14,"l":60.295,"n":15915,"o":60.79,"t":"2025-01-08T05:00:00Z","v":1267612,"vw":61.002133},{"c":62.5,"h":62.77,"l":59.89,"n":26335,"o":59.89,"t":"2025-01-10T05:00:00Z","v":1990937,"vw":62.136505},{"c":65.02,"h":65.35,"l":61.77,"n":23454,"o":61.77,"t":"2025-01-13T05:00:00Z","v":1780925,"vw":64.433354},{"c":66.32,"h":66.6,"l":64.46,"n":17293,"o":64.78,"t":"2025-01-14T05:00:00Z","v":1292250,"vw":65.986238},{"c":66.3,"h":67,"l":65.61,"n":11576,"o":66.99,"t":"2025-01-15T05:00:00Z","v":704367,"vw":66.174526},{"c":66.91,"h":67.27,"l":65.96,"n":11141,"o":66.29,"t":"2025-01-16T05:00:00Z","v":578580,"vw":66.875322},{"c":66.6,"h":67.6668,"l":66.51,"n":11499,"o":67.19,"t":"2025-01-17T05:00:00Z","v":748275,"vw":66.899488},{"c":66.74,"h":67.23,"l":65.62,"n":10863,"o":66.8,"t":"2025-01-21T05:00:00Z","v":768093,"vw":66.327016},{"c":65.66,"h":66.78,"l":65.31,"n":12144,"o":66.51,"t":"2025-01-22T05:00:00Z","v":577124,"vw":65.987916},{"c":64.25,"h":65.91,"l":63.76,"n":14731,"o":65.5,"t":"2025-01-23T05:00:00Z","v":898257,"vw":64.402231},{"c":63.23,"h":64.66,"l":62.71,"n":20941,"o":64.44,"t":"2025-01-24T05:00:00Z","v":1379301,"vw":63.140991},{"c":65.36,"h":65.7,"l":62.86,"n":17075,"o":63.67,"t":"2025-01-27T05:00:00Z","v":1007912,"vw":65.073475},{"c":65.46,"h":65.92,"l":64.16,"n":21567,"o":64.62,"t":"2025-01-28T05:00:00Z","v":1328999,"vw":65.382742},{"c":65.89,"h":66.77,"l":65.01,"n":16434,"o":65.01,"t":"2025-01-29T05:00:00Z","v":909780,"vw":66.110259},{"c":66.61,"h":67.37,"l":65.84,"n":16465,"o":65.84,"t":"2025-01-30T05:00:00Z","v":863644,"vw":66.739536},{"c":66.58,"h":67.68,"l":66.54,"n":17310,"o":66.86,"t":"2025-01-31T05:00:00Z","v":959457,"vw":66.902821},{"c":67.45,"h":67.98,"l":65.6,"n":13775,"o":65.87,"t":"2025-02-03T05:00:00Z","v":858751,"vw":67.426536},{"c":68.45,"h":69.11,"l":67.1701,"n":15899,"o":67.64,"t":"2025-02-04T05:00:00Z","v":1016705,"vw":68.531382},{"c":68.81,"h":69.24,"l":67.36,"n":14435,"o":69.09,"t":"2025-02-05T05:00:00Z","v":774262,"vw":68.449202},{"c":68.51,"h":69.14,"l":68.17,"n":12683,"o":68.94,"t":"2025-02-06T05:00:00Z","v":651948,"vw":68.557878},{"c":68.29,"h":68.97,"l":68.21,"n":12090,"o":68.73,"t":"2025-02-07T05:00:00Z","v":635495,"vw":68.505322},{"c":67.89,"h":68.7,"l":66.77,"n":14282,"o":68.15,"t":"2025-02-10T05:00:00Z","v":755294,"vw":67.71734},{"c":66.62,"h":67.89,"l":66.1,"n":15876,"o":67.89,"t":"2025-02-11T05:00:00Z","v":816889,"vw":66.728673},{"c":67.14,"h":67.19,"l":65.7101,"n":12641,"o":66.2,"t":"2025-02-12T05:00:00Z","v":913790,"vw":66.694796},{"c":68.61,"h":68.74,"l":67.33,"n":15514,"o":67.33,"t":"2025-02-13T05:00:00Z","v":1277517,"vw":68.372924},{"c":68.74,"h":69.08,"l":67.97,"n":14704,"o":69.08,"t":"2025-02-14T05:00:00Z","v":933210,"vw":68.638315},{"c":69.62,"h":69.88,"l":68.53,"n":13379,"o":68.74,"t":"2025-02-18T05:00:00Z","v":733197,"vw":69.570464},{"c":69.37,"h":70.03,"l":68.86,"n":10492,"o":69.45,"t":"2025-02-19T05:00:00Z","v":628737,"vw":69.345991},{"c":68.6,"h":69.365,"l":68.15,"n":13330,"o":68.87,"t":"2025-02-20T05:00:00Z","v":697096,"vw":68.612061},{"c":65.38,"h":66.8,"l":62.5,"n":28549,"o":62.5,"t":"2025-02-21T05:00:00Z","v":2425852,"vw":65.604159},{"c":67.41,"h":68.24,"l":65.03,"n":20456,"o":65.3,"t":"2025-02-24T05:00:00Z","v":1095591,"vw":67.19708},{"c":69.01,"h":69.03,"l":67.2641,"n":19610,"o":67.99,"t":"2025-02-25T05:00:00Z","v":1054241,"vw":68.610102},{"c":69,"h":70,"l":68.43,"n":17202,"o":69,"t":"2025-02-26T05:00:00Z","v":1114489,"vw":69.000967},{"c":70.03,"h":71.33,"l":68.89,"n":22254,"o":69.51,"t":"2025-02-27T05:00:00Z","v":1116797,"vw":70.376122},{"c":69.99,"h":70.68,"l":68.66,"n":15059,"o":70.08,"t":"2025-02-28T05:00:00Z","v":837569,"vw":69.733654},{"c":69.47,"h":70.34,"l":68.9,"n":21348,"o":69.98,"t":"2025-03-03T05:00:00Z","v":1091067,"vw":69.396687},{"c":69.98,"h":71.04,"l":68.72,"n":19069,"o":69.04,"t":"2025-03-04T05:00:00Z","v":1082585,"vw":70.386506},{"c":70.72,"h":71.195,"l":69.745,"n":13774,"o":69.77,"t":"2025-03-05T05:00:00Z","v":768529,"vw":70.67004},{"c":69.22,"h":70.86,"l":69.17,"n":17184,"o":70.7,"t":"2025-03-06T05:00:00Z","v":884592,"vw":69.638461},{"c":69.22,"h":69.76,"l":67.69,"n":12953,"o":69.02,"t":"2025-03-07T05:00:00Z","v":763446,"vw":69.017552},{"c":68.6,"h":70.34,"l":68.04,"n":14379,"o":69.17,"t":"2025-03-10T04:00:00Z","v":819836,"vw":69.03905},{"c":68.18,"h":68.95,"l":67.39,"n":14870,"o":68.95,"t":"2025-03-11T04:00:00Z","v":683391,"vw":68.15978},{"c":69.28,"h":70.15,"l":66.81,"n":20052,"o":67.97,"t":"2025-03-12T04:00:00Z","v":1650688,"vw":69.226171},{"c":68.29,"h":69.5681,"l":68.1,"n":14291,"o":69.27,"t":"2025-03-13T04:00:00Z","v":678386,"vw":68.572206},{"c":69.87,"h":69.88,"l":68.33,"n":13331,"o":68.72,"t":"2025-03-14T04:00:00Z","v":976229,"vw":69.400543},{"c":71.35,"h":71.46,"l":69.23,"n":16022,"o":69.23,"t":"2025-03-17T04:00:00Z","v":932426,"vw":70.843098},{"c":71.08,"h":71.77,"l":70.78,"n":19125,"o":71.54,"t":"2025-03-18T04:00:00Z","v":842239,"vw":71.080219},{"c":71.94,"h":72.09,"l":70.935,"n":16077,"o":71.35,"t":"2025-03-19T04:00:00Z","v":747910,"vw":71.796883},{"c":71.69,"h":72.4958,"l":71.4725,"n":13323,"o":72.06,"t":"2025-03-20T04:00:00Z","v":779066,"vw":71.826548},{"c":71.04,"h":72.27,"l":71.03,"n":13236,"o":71.66,"t":"2025-03-21T04:00:00Z","v":1096710,"vw":71.309777},{"c":72.38,"h":72.59,"l":71.5,"n":12788,"o":71.5,"t":"2025-03-24T04:00:00Z","v":631329,"vw":72.242853},{"c":72.53,"h":74.08,"l":71.67,"n":15651,"o":72.5,"t":"2025-03-25T04:00:00Z","v":955159,"vw":72.687857},{"c":71.54,"h":73.3,"l":71.2,"n":13718,"o":72.89,"t":"2025-03-26T04:00:00Z","v":557224,"vw":71.786516},{"c":72.83,"h":72.86,"l":71.19,"n":15274,"o":71.91,"t":"2025-03-27T04:00:00Z","v":1082698,"vw":72.196024},{"c":72.93,"h":73.12,"l":71.8801,"n":15535,"o":72.33,"t":"2025-03-28T04:00:00Z","v":860893,"vw":72.659999},{"c":73.87,"h":74.76,"l":72.82,"n":18672,"o":73.14,"t":"2025-03-31T04:00:00Z","v":1266097,"vw":73.977761},{"c":73.81,"h":74.61,"l":73.13,"n":19487,"o":73.95,"t":"2025-04-01T04:00:00Z","v":1598559,"vw":73.785949},{"c":75.06,"h":75.275,"l":72.76,"n":18085,"o":73,"t":"2025-04-02T04:00:00Z","v":1361098,"vw":74.671716},{"c":75.93,"h":77.16,"l":72.73,"n":23411,"o":73.65,"t":"2025-04-03T04:00:00Z","v":1410352,"vw":76.110369},{"c":70.5,"h":75.77,"l":70.04,"n":29760,"o":74.1,"t":"2025-04-04T04:00:00Z","v":1434030,"vw":71.856022},{"c":68.49,"h":69.815,"l":65.725,"n":37500,"o":68.73,"t":"2025-04-07T04:00:00Z","v":1917356,"vw":68.143678},{"c":67.07,"h":72.015,"l":66.38,"n":22764,"o":70.72,"t":"2025-04-08T04:00:00Z","v":1210770,"vw":68.343973},{"c":70.71,"h":70.93,"l":65.45,"n":18933,"o":66.79,"t":"2025-04-09T04:00:00Z","v":895697,"vw":69.026338},{"c":71.95,"h":73.02,"l":69.95,"n":22141,"o":71.22,"t":"2025-04-10T04:00:00Z","v":1266113,"vw":71.547948},{"c":72.81,"h":73,"l":71,"n":16194,"o":71.94,"t":"2025-04-11T04:00:00Z","v":950935,"vw":72.498276},{"c":74.2,"h":74.68,"l":72.446,"n":17662,"o":73.19,"t":"2025-04-14T04:00:00Z","v":1051193,"vw":74.141564},{"c":73.09,"h":75.26,"l":73.06,"n":16206,"o":74.67,"t":"2025-04-15T04:00:00Z","v":707857,"vw":73.610054},{"c":72.09,"h":73.46,"l":71.41,"n":16390,"o":73.2,"t":"2025-04-16T04:00:00Z","v":771669,"vw":72.156843},{"c":70.62,"h":72.04,"l":70.46,"n":14726,"o":71.75,"t":"2025-04-17T04:00:00Z","v":967495,"vw":70.917185},{"c":67.4,"h":70.4008,"l":66.31,"n":19026,"o":70.29,"t":"2025-04-21T04:00:00Z","v":1079848,"vw":67.254967},{"c":70.07,"h":70.32,"l":68.01,"n":17784,"o":68.36,"t":"2025-04-22T04:00:00Z","v":1023405,"vw":69.724678},{"c":69.42,"h":71.44,"l":68.94,"n":19119,"o":71.06,"t":"2025-04-23T04:00:00Z","v":1517990,"vw":69.844712},{"c":69.58,"h":69.84,"l":68.49,"n":15442,"o":69.65,"t":"2025-04-24T04:00:00Z","v":782673,"vw":69.466579},{"c":64.85,"h":68.575,"l":63.47,"n":35284,"o":68.575,"t":"2025-04-25T04:00:00Z","v":2281717,"vw":64.590435},{"c":65.38,"h":66.06,"l":64.48,"n":24185,"o":65.15,"t":"2025-04-28T04:00:00Z","v":1874795,"vw":65.126153},{"c":64.31,"h":64.965,"l":62.71,"n":30743,"o":64.71,"t":"2025-04-29T04:00:00Z","v":2025588,"vw":64.158879},{"c":65.51,"h":65.63,"l":63.12,"n":20213,"o":64.2,"t":"2025-04-30T04:00:00Z","v":1295300,"vw":64.911835},{"c":64.81,"h":65.47,"l":64.43,"n":27396,"o":64.84,"t":"2025-05-01T04:00:00Z","v":1970984,"vw":64.916587},{"c":66.87,"h":67.38,"l":64.185,"n":29589,"o":65.38,"t":"2025-05-02T04:00:00Z","v":1550883,"vw":66.447444},{"c":67.66,"h":68.39,"l":66.33,"n":19321,"o":67.24,"t":"2025-05-05T04:00:00Z","v":1092631,"vw":67.695274},{"c":69.23,"h":69.66,"l":67.3024,"n":20145,"o":67.88,"t":"2025-05-06T04:00:00Z","v":1243094,"vw":69.003205},{"c":70.93,"h":71.8,"l":69.1,"n":24430,"o":69.1,"t":"2025-05-07T04:00:00Z","v":1523308,"vw":70.8719},{"c":70.13,"h":71.37,"l":69.98,"n":12825,"o":71.17,"t":"2025-05-08T04:00:00Z","v":664397,"vw":70.52938},{"c":69.72,"h":70.47,"l":69.23,"n":11995,"o":70.3,"t":"2025-05-09T04:00:00Z","v":658682,"vw":69.789944},{"c":69.13,"h":71.045,"l":67.75,"n":18538,"o":70.37,"t":"2025-05-12T04:00:00Z","v":1031605,"vw":68.673358},{"c":68.16,"h":70.11,"l":68.11,"n":14568,"o":70.11,"t":"2025-05-13T04:00:00Z","v":670719,"vw":68.540444},{"c":68.36,"h":68.745,"l":66.91,"n":15478,"o":68.44,"t":"2025-05-14T04:00:00Z","v":951896,"vw":68.169875},{"c":69.87,"h":69.94,"l":68.255,"n":11054,"o":68.57,"t":"2025-05-15T04:00:00Z","v":519905,"vw":69.551031},{"c":70.7,"h":70.765,"l":69.8,"n":11503,"o":69.97,"t":"2025-05-16T04:00:00Z","v":672673,"vw":70.528881},{"c":70.33,"h":70.575,"l":69.85,"n":12282,"o":70.53,"t":"2025-05-19T04:00:00Z","v":632370,"vw":70.246303},{"c":70.59,"h":70.94,"l":69.89,"n":11952,"o":70.35,"t":"2025-05-20T04:00:00Z","v":577827,"vw":70.491651},{"c":68.84,"h":70.73,"l":68.84,"n":14376,"o":70.4,"t":"2025-05-21T04:00:00Z","v":970798,"vw":69.432774},{"c":68.72,"h":69.06,"l":67.52,"n":12519,"o":68.68,"t":"2025-05-22T04:00:00Z","v":599171,"vw":68.60548},{"c":68.65,"h":69.26,"l":68.39,"n":11902,"o":68.75,"t":"2025-05-23T04:00:00Z","v":548694,"vw":68.796426},{"c":70.24,"h":70.34,"l":68.48,"n":14096,"o":69.17,"t":"2025-05-27T04:00:00Z","v":849755,"vw":69.850726},{"c":69.21,"h":70.44,"l":69.04,"n":13227,"o":70.17,"t":"2025-05-28T04:00:00Z","v":643601,"vw":69.359703},{"c":69.94,"h":70.3,"l":68.94,"n":11776,"o":69.27,"t":"2025-05-29T04:00:00Z","v":573475,"vw":69.826324},{"c":71.57,"h":71.77,"l":69.97,"n":12297,"o":70.02,"t":"2025-05-30T04:00:00Z","v":704227,"vw":71.368651},{"c":71.97,"h":71.99,"l":69.98,"n":15694,"o":70.55,"t":"2025-06-02T04:00:00Z","v":638086,"vw":71.524362},{"c":71.08,"h":72.495,"l":70.29,"n":15748,"o":71.74,"t":"2025-06-03T04:00:00Z","v":802629,"vw":71.14695},{"c":70.08,"h":71.32,"l":69.96,"n":17263,"o":71.32,"t":"2025-06-04T04:00:00Z","v":1396347,"vw":70.454948},{"c":69.02,"h":70.09,"l":68.15,"n":14503,"o":70.09,"t":"2025-06-05T04:00:00Z","v":801006,"vw":69.174315},{"c":68.55,"h":70.0757,"l":68.36,"n":12847,"o":69.51,"t":"2025-06-06T04:00:00Z","v":490069,"vw":68.752589},{"c":66.26,"h":68.695,"l":64.5324,"n":19356,"o":68.34,"t":"2025-06-09T04:00:00Z","v":1104845,"vw":66.029003},{"c":65.26,"h":66.64,"l":65.05,"n":18014,"o":66.64,"t":"2025-06-10T04:00:00Z","v":979772,"vw":65.379485},{"c":65.23,"h":65.61,"l":64.45,"n":15242,"o":65.07,"t":"2025-06-11T04:00:00Z","v":799439,"vw":65.21035},{"c":66.25,"h":66.3,"l":65.11,"n":11356,"o":65.55,"t":"2025-06-12T04:00:00Z","v":523463,"vw":65.98683},{"c":65.82,"h":66.675,"l":65.57,"n":18036,"o":65.85,"t":"2025-06-13T04:00:00Z","v":859058,"vw":66.015579},{"c":65.46,"h":66.45,"l":65.4,"n":13405,"o":66.1,"t":"2025-06-16T04:00:00Z","v":606850,"vw":65.688201},{"c":65.86,"h":66.105,"l":63.9,"n":14823,"o":64.64,"t":"2025-06-17T04:00:00Z","v":910359,"vw":65.710317},{"c":66.66,"h":66.82,"l":65.62,"n":17198,"o":65.76,"t":"2025-06-18T04:00:00Z","v":1132188,"vw":66.521155},{"c":67.27,"h":68.16,"l":66.72,"n":16305,"o":67.11,"t":"2025-06-20T04:00:00Z","v":1420548,"vw":67.353388},{"c":68.66,"h":68.69,"l":67.13,"n":17234,"o":67.39,"t":"2025-06-23T04:00:00Z","v":1060359,"vw":68.285256},{"c":69.17,"h":69.49,"l":67.41,"n":14894,"o":68.64,"t":"2025-06-24T04:00:00Z","v":766977,"vw":69.081114},{"c":67.11,"h":69.22,"l":66.92,"n":19966,"o":69.22,"t":"2025-06-25T04:00:00Z","v":1155467,"vw":67.44398},{"c":67.23,"h":67.53,"l":66.54,"n":14837,"o":67.21,"t":"2025-06-26T04:00:00Z","v":617722,"vw":67.031546},{"c":67.58,"h":69.1,"l":66.875,"n":16468,"o":67.28,"t":"2025-06-27T04:00:00Z","v":1317332,"vw":67.867092},{"c":67.99,"h":68.53,"l":66.965,"n":13788,"o":67.34,"t":"2025-06-30T04:00:00Z","v":919339,"vw":67.826191},{"c":67.62,"h":68.3,"l":66.83,"n":17326,"o":67.67,"t":"2025-07-01T04:00:00Z","v":1076761,"vw":67.614607},{"c":65.79,"h":67.5,"l":64.75,"n":21339,"o":66.97,"t":"2025-07-02T04:00:00Z","v":1469406,"vw":65.764386},{"c":66.78,"h":66.78,"l":65.17,"n":12205,"o":65.68,"t":"2025-07-03T04:00:00Z","v":1290362,"vw":66.564429},{"c":66.38,"h":67.11,"l":66.1,"n":14351,"o":66.42,"t":"2025-07-07T04:00:00Z","v":1068021,"vw":66.465125},{"c":65.99,"h":66.75,"l":65.54,"n":14160,"o":65.86,"t":"2025-07-08T04:00:00Z","v":946917,"vw":66.033717},{"c":66.22,"h":66.68,"l":65.48,"n":10635,"o":66.68,"t":"2025-07-09T04:00:00Z","v":1244343,"vw":66.133028},{"c":64.64,"h":65.96,"l":64.63,"n":13799,"o":65.69,"t":"2025-07-10T04:00:00Z","v":831672,"vw":64.870841},{"c":63.89,"h":64.71,"l":63.53,"n":10539,"o":64.17,"t":"2025-07-11T04:00:00Z","v":601807,"vw":63.949446},{"c":65.32,"h":65.59,"l":63.57,"n":16388,"o":63.57,"t":"2025-07-14T04:00:00Z","v":857906,"vw":65.14464},{"c":64.96,"h":65.92,"l":64.3,"n":19098,"o":65.81,"t":"2025-07-15T04:00:00Z","v":1040794,"vw":65.034825},{"c":66.65,"h":66.7,"l":65.12,"n":22110,"o":65.54,"t":"2025-07-16T04:00:00Z","v":1704170,"vw":66.191017},{"c":67.16,"h":67.695,"l":66.37,"n":17234,"o":66.61,"t":"2025-07-17T04:00:00Z","v":1117166,"vw":67.118616},{"c":66.04,"h":67.625,"l":65.69,"n":15528,"o":67.19,"t":"2025-07-18T04:00:00Z","v":760945,"vw":66.202334},{"c":65.27,"h":66.57,"l":64.97,"n":11364,"o":66.57,"t":"2025-07-21T04:00:00Z","v":590492,"vw":65.413482},{"c":65.64,"h":65.82,"l":64.64,"n":16727,"o":65.32,"t":"2025-07-22T04:00:00Z","v":1070117,"vw":65.444018},{"c":64.3,"h":65.96,"l":63.86,"n":22222,"o":65.79,"t":"2025-07-23T04:00:00Z","v":1243067,"vw":64.419062},{"c":64.4,"h":64.8099,"l":63.67,"n":18679,"o":63.95,"t":"2025-07-24T04:00:00Z","v":915832,"vw":64.435953},{"c":66.25,"h":66.27,"l":64.35,"n":16871,"o":64.95,"t":"2025-07-25T04:00:00Z","v":1099551,"vw":65.855551},{"c":65.45,"h":66.25,"l":65.34,"n":15658,"o":66.11,"t":"2025-07-28T04:00:00Z","v":946396,"vw":65.642052},{"c":59.96,"h":65.45,"l":59.95,"n":29842,"o":65.45,"t":"2025-07-29T04:00:00Z","v":2107448,"vw":61.137731},{"c":60.16,"h":61.6613,"l":60.02,"n":27955,"o":61.23,"t":"2025-07-30T04:00:00Z","v":1805166,"vw":60.512968},{"c":61.19,"h":61.85,"l":59.29,"n":30511,"o":59.77,"t":"2025-07-31T04:00:00Z","v":1787283,"vw":61.210874},{"c":57.85,"h":59.99,"l":55.77,"n":61242,"o":59.99,"t":"2025-08-01T04:00:00Z","v":4994995,"vw":57.434026},{"c":57.82,"h":58.9,"l":57.55,"n":29650,"o":58.47,"t":"2025-08-04T04:00:00Z","v":1841400,"vw":58.026199},{"c":57.77,"h":58.32,"l":57.12,"n":19357,"o":57.74,"t":"2025-08-05T04:00:00Z","v":1115563,"vw":57.833277},{"c":57.37,"h":58.155,"l":57.2101,"n":22294,"o":57.84,"t":"2025-08-06T04:00:00Z","v":1260603,"vw":57.58128},{"c":59.55,"h":59.61,"l":57.16,"n":30492,"o":57.36,"t":"2025-08-07T04:00:00Z","v":2848852,"vw":58.933088},{"c":58.49,"h":59.79,"l":58.02,"n":20350,"o":59.54,"t":"2025-08-08T04:00:00Z","v":1344982,"vw":58.588968},{"c":59.09,"h":59.34,"l":58.27,"n":17922,"o":58.63,"t":"2025-08-11T04:00:00Z","v":1104720,"vw":59.005079},{"c":59.55,"h":59.97,"l":58.545,"n":17571,"o":59.45,"t":"2025-08-12T04:00:00Z","v":1213946,"vw":59.403526},{"c":60.96,"h":61.05,"l":59.33,"n":14725,"o":59.91,"t":"2025-08-13T04:00:00Z","v":995210,"vw":60.628908},{"c":59.51,"h":61.0199,"l":59.46,"n":18430,"o":60.73,"t":"2025-08-14T04:00:00Z","v":1417622,"vw":59.885257},{"c":59.12,"h":60.175,"l":59.04,"n":15180,"o":59.68,"t":"2025-08-15T04:00:00Z","v":731805,"vw":59.430703},{"c":59.02,"h":59.2,"l":58.405,"n":18195,"o":58.79,"t":"2025-08-18T04:00:00Z","v":1318039,"vw":59.018438},{"c":59.2,"h":59.85,"l":58.705,"n":20059,"o":59.24,"t":"2025-08-19T04:00:00Z","v":1330534,"vw":59.158867},{"c":59.76,"h":59.995,"l":59.06,"n":15913,"o":59.38,"t":"2025-08-20T04:00:00Z","v":1055666,"vw":59.730811},{"c":59.83,"h":60.34,"l":59.05,"n":16147,"o":59.63,"t":"2025-08-21T04:00:00Z","v":1075486,"vw":59.96319},{"c":59.04,"h":60.13,"l":58.85,"n":17772,"o":60.13,"t":"2025-08-22T04:00:00Z","v":950973,"vw":59.249579},{"c":58.05,"h":58.89,"l":58.02,"n":14221,"o":58.74,"t":"2025-08-25T04:00:00Z","v":863170,"vw":58.192943},{"c":57.71,"h":58.15,"l":57.325,"n":15466,"o":58.04,"t":"2025-08-26T04:00:00Z","v":1148097,"vw":57.682029},{"c":57.4,"h":58.315,"l":57.2735,"n":24273,"o":57.71,"t":"2025-08-27T04:00:00Z","v":1644984,"vw":57.596924},{"c":56.65,"h":57.81,"l":56.5,"n":12917,"o":57.38,"t":"2025-08-28T04:00:00Z","v":858788,"vw":56.804155},{"c":56.53,"h":57.555,"l":56.32,"n":16060,"o":56.77,"t":"2025-08-29T04:00:00Z","v":992968,"vw":56.6606},{"c":55.43,"h":56.62,"l":55.14,"n":17182,"o":56.4,"t":"2025-09-02T04:00:00Z","v":968427,"vw":55.509886},{"c":54.99,"h":55.67,"l":54.95,"n":17502,"o":55.49,"t":"2025-09-03T04:00:00Z","v":970118,"vw":55.133948},{"c":54.97,"h":55.5,"l":54.6641,"n":14555,"o":55.01,"t":"2025-09-04T04:00:00Z","v":899031,"vw":54.898912},{"c":54.39,"h":55.24,"l":53.99,"n":22583,"o":54.84,"t":"2025-09-05T04:00:00Z","v":1234689,"vw":54.357651},{"c":54.09,"h":54.745,"l":53.72,"n":21768,"o":54.53,"t":"2025-09-08T04:00:00Z","v":1277024,"vw":54.089127},{"c":52.62,"h":53.99,"l":52.61,"n":19496,"o":53.99,"t":"2025-09-09T04:00:00Z","v":1283010,"vw":52.914286},{"c":50.98,"h":52.5475,"l":50.08,"n":33114,"o":52.35,"t":"2025-09-10T04:00:00Z","v":2740068,"vw":51.01808},{"c":51.69,"h":51.89,"l":50.99,"n":25378,"o":51.06,"t":"2025-09-11T04:00:00Z","v":1902990,"vw":51.567204},{"c":51.62,"h":52.12,"l":51.315,"n":27724,"o":51.37,"t":"2025-09-12T04:00:00Z","v":1837735,"vw":51.732747},{"c":51.71,"h":53.77,"l":50.79,"n":39416,"o":52.84,"t":"2025-09-15T04:00:00Z","v":2641517,"vw":51.838385},{"c":52.59,"h":52.8,"l":51.67,"n":34547,"o":52.12,"t":"2025-09-16T04:00:00Z","v":2129016,"vw":52.325321},{"c":53.4,"h":54.61,"l":53.18,"n":34998,"o":53.59,"t":"2025-09-17T04:00:00Z","v":2481254,"vw":53.671016},{"c":53.12,"h":53.37,"l":52.39,"n":31286,"o":52.94,"t":"2025-09-18T04:00:00Z","v":2497407,"vw":52.94638},{"c":53.28,"h":53.53,"l":52.1,"n":35922,"o":52.88,"t":"2025-09-19T04:00:00Z","v":5257758,"vw":53.167995},{"c":53.91,"h":53.98,"l":52.5,"n":23095,"o":53.09,"t":"2025-09-22T04:00:00Z","v":1421574,"vw":53.567391},{"c":54.48,"h":54.7,"l":53.671,"n":25630,"o":53.87,"t":"2025-09-23T04:00:00Z","v":1636675,"vw":54.380559},{"c":55.24,"h":55.9,"l":54.35,"n":31968,"o":54.42,"t":"2025-09-24T04:00:00Z","v":2112597,"vw":55.26087},{"c":54.56,"h":55.71,"l":53.36,"n":30841,"o":55.33,"t":"2025-09-25T04:00:00Z","v":2073736,"vw":54.464134},{"c":55.58,"h":56.32,"l":54.795,"n":31608,"o":55.05,"t":"2025-09-26T04:00:00Z","v":2003931,"vw":55.819917},{"c":55.85,"h":56.19,"l":55,"n":23702,"o":55.38,"t":"2025-09-29T04:00:00Z","v":1306532,"vw":55.787401},{"c":56.36,"h":56.5,"l":55.705,"n":20273,"o":55.91,"t":"2025-09-30T04:00:00Z","v":1208393,"vw":56.237777},{"c":54.47,"h":56.39,"l":54.41,"n":24140,"o":56.05,"t":"2025-10-01T04:00:00Z","v":1546178,"vw":54.870945},{"c":55.87,"h":55.97,"l":53.7101,"n":22914,"o":54.35,"t":"2025-10-02T04:00:00Z","v":1201072,"vw":55.501364},{"c":57.84,"h":58.05,"l":55.7121,"n":26907,"o":55.89,"t":"2025-10-03T04:00:00Z","v":1555267,"vw":57.642509},{"c":57.82,"h":58.28,"l":56.64,"n":30431,"o":57.55,"t":"2025-10-06T04:00:00Z","v":2189653,"vw":57.743412},{"c":58.21,"h":59.185,"l":57.42,"n":23553,"o":58.31,"t":"2025-10-07T04:00:00Z","v":1416659,"vw":58.076978},{"c":58.29,"h":58.5,"l":57.42,"n":26692,"o":58.26,"t":"2025-10-08T04:00:00Z","v":1413819,"vw":58.144835},{"c":55.63,"h":56.815,"l":55.4,"n":29560,"o":56.54,"t":"2025-10-09T04:00:00Z","v":2067073,"vw":55.823639},{"c":55.21,"h":56.22,"l":55.16,"n":21687,"o":55.95,"t":"2025-10-10T04:00:00Z","v":1249769,"vw":55.532527},{"c":54.44,"h":55.29,"l":54.24,"n":27464,"o":55.2,"t":"2025-10-13T04:00:00Z","v":1880457,"vw":54.549319},{"c":56.4,"h":56.585,"l":54.43,"n":23446,"o":54.59,"t":"2025-10-14T04:00:00Z","v":1555425,"vw":56.030848},{"c":54.5,"h":56.37,"l":54.47,"n":22041,"o":55.77,"t":"2025-10-15T04:00:00Z","v":1753448,"vw":55.20478},{"c":52.22,"h":54.57,"l":51.69,"n":34856,"o":53.64,"t":"2025-10-16T04:00:00Z","v":2361735,"vw":52.283841},{"c":52.88,"h":53.26,"l":52.23,"n":27859,"o":52.32,"t":"2025-10-17T04:00:00Z","v":1577431,"vw":52.919396},{"c":52.53,"h":53.07,"l":51.97,"n":18660,"o":52.96,"t":"2025-10-20T04:00:00Z","v":929076,"vw":52.50956},{"c":53.13,"h":53.72,"l":52.1,"n":17588,"o":52.6,"t":"2025-10-21T04:00:00Z","v":999174,"vw":53.216394},{"c":52.97,"h":53.53,"l":52.435,"n":16229,"o":53.08,"t":"2025-10-22T04:00:00Z","v":997275,"vw":52.987968},{"c":53.12,"h":53.325,"l":52.6325,"n":17720,"o":52.97,"t":"2025-10-23T04:00:00Z","v":851376,"vw":53.066569},{"c":53.22,"h":53.69,"l":53.02,"n":17055,"o":53.39,"t":"2025-10-24T04:00:00Z","v":883985,"vw":53.234198},{"c":53.53,"h":53.86,"l":52.97,"n":15408,"o":53.23,"t":"2025-10-27T04:00:00Z","v":813837,"vw":53.564354},{"c":51.97,"h":53.43,"l":51.71,"n":25051,"o":53.43,"t":"2025-10-28T04:00:00Z","v":1430155,"vw":52.170424},{"c":50.87,"h":52,"l":50.75,"n":28305,"o":51.56,"t":"2025-10-29T04:00:00Z","v":1851697,"vw":51.154228},{"c":50.68,"h":51.5,"l":50.29,"n":27951,"o":51.28,"t":"2025-10-30T04:00:00Z","v":1897661,"vw":50.832084},{"c":54.8,"h":55.11,"l":51.62,"n":49630,"o":53.1,"t":"2025-10-31T04:00:00Z","v":4951671,"vw":54.04712},{"c":53.3,"h":54.61,"l":53.18,"n":35614,"o":53.7,"t":"2025-11-03T05:00:00Z","v":2557025,"vw":53.64927},{"c":55.03,"h":55.16,"l":52.77,"n":32243,"o":52.98,"t":"2025-11-04T05:00:00Z","v":2202334,"vw":54.552676},{"c":55.42,"h":56.43,"l":54.93,"n":33405,"o":55.26,"t":"2025-11-05T05:00:00Z","v":2423579,"vw":55.812492},{"c":56.94,"h":57.08,"l":54.94,"n":25900,"o":55.66,"t":"2025-11-06T05:00:00Z","v":1561295,"vw":56.685233},{"c":58.06,"h":58.94,"l":57.1705,"n":30591,"o":57.3,"t":"2025-11-07T05:00:00Z","v":2092051,"vw":58.156028},{"c":57.13,"h":57.82,"l":56.31,"n":19082,"o":57.68,"t":"2025-11-10T05:00:00Z","v":1234086,"vw":57.093527},{"c":57.85,"h":58.37,"l":57.23,"n":16772,"o":57.58,"t":"2025-11-11T05:00:00Z","v":837373,"vw":57.924711},{"c":57.24,"h":58.085,"l":56.92,"n":17577,"o":57.79,"t":"2025-11-12T05:00:00Z","v":1141014,"vw":57.273171},{"c":56.86,"h":57.83,"l":56.39,"n":18375,"o":57.37,"t":"2025-11-13T05:00:00Z","v":999928,"vw":57.161656},{"c":56.45,"h":57.25,"l":55.84,"n":15248,"o":56.88,"t":"2025-11-14T05:00:00Z","v":980328,"vw":56.399939},{"c":56.59,"h":57.085,"l":56.2,"n":15345,"o":56.4,"t":"2025-11-17T05:00:00Z","v":759416,"vw":56.665518},{"c":56.95,"h":57.64,"l":54.92,"n":18543,"o":56.62,"t":"2025-11-18T05:00:00Z","v":1027263,"vw":57.125748},{"c":56.01,"h":57.49,"l":55.57,"n":20017,"o":56.93,"t":"2025-11-19T05:00:00Z","v":1241117,"vw":56.087435},{"c":56.76,"h":57.03,"l":55.54,"n":19342,"o":55.54,"t":"2025-11-20T05:00:00Z","v":1176623,"vw":56.457755},{"c":57.31,"h":57.84,"l":56.38,"n":19995,"o":56.93,"t":"2025-11-21T05:00:00Z","v":927893,"vw":57.405871},{"c":56.88,"h":57.67,"l":56.59,"n":20989,"o":57.4,"t":"2025-11-24T05:00:00Z","v":1304752,"vw":56.946035},{"c":58.12,"h":58.45,"l":57.1,"n":18567,"o":57.21,"t":"2025-11-25T05:00:00Z","v":989276,"vw":58.074934},{"c":58.09,"h":58.775,"l":57.74,"n":15010,"o":57.74,"t":"2025-11-26T05:00:00Z","v":774332,"vw":58.151617},{"c":58.07,"h":58.91,"l":57.92,"n":10567,"o":57.92,"t":"2025-11-28T05:00:00Z","v":602776,"vw":58.271328},{"c":58.38,"h":58.71,"l":57.644,"n":20039,"o":57.75,"t":"2025-12-01T05:00:00Z","v":1241959,"vw":58.373889},{"c":56.43,"h":58.39,"l":56.42,"n":18478,"o":58.38,"t":"2025-12-02T05:00:00Z","v":923843,"vw":56.880664},{"c":56.85,"h":57.3,"l":55.61,"n":17639,"o":56.39,"t":"2025-12-03T05:00:00Z","v":1082367,"vw":56.557995},{"c":56.15,"h":57.505,"l":55.11,"n":22474,"o":56.44,"t":"2025-12-04T05:00:00Z","v":1373117,"vw":56.077511},{"c":55.14,"h":56.28,"l":54.52,"n":20491,"o":56.06,"t":"2025-12-05T05:00:00Z","v":1290828,"vw":55.464532},{"c":53.86,"h":55.19,"l":53.47,"n":24970,"o":53.47,"t":"2025-12-08T05:00:00Z","v":1738894,"vw":54.108255},{"c":52.77,"h":54.405,"l":52.73,"n":28139,"o":54.05,"t":"2025-12-09T05:00:00Z","v":1466684,"vw":53.443555},{"c":51.98,"h":53.03,"l":51.42,"n":28120,"o":52.56,"t":"2025-12-10T05:00:00Z","v":2492542,"vw":52.047784},{"c":54.15,"h":54.2,"l":51.79,"n":25566,"o":52.11,"t":"2025-12-11T05:00:00Z","v":1375638,"vw":53.760785},{"c":54.22,"h":56,"l":53.61,"n":26507,"o":54.48,"t":"2025-12-12T05:00:00Z","v":2048011,"vw":54.737535},{"c":54.19,"h":54.64,"l":53.75,"n":23833,"o":53.94,"t":"2025-12-15T05:00:00Z","v":1984925,"vw":54.20818},{"c":53,"h":54.04,"l":52.09,"n":22359,"o":53.7,"t":"2025-12-16T05:00:00Z","v":1445723,"vw":52.860401},{"c":53.07,"h":53.85,"l":52.66,"n":20666,"o":52.76,"t":"2025-12-17T05:00:00Z","v":1650032,"vw":53.180038},{"c":54.16,"h":54.2,"l":52.6,"n":22939,"o":52.71,"t":"2025-12-18T05:00:00Z","v":1499386,"vw":53.723324},{"c":52.87,"h":54.25,"l":52.75,"n":23727,"o":53.97,"t":"2025-12-19T05:00:00Z","v":2660707,"vw":53.229708},{"c":52.01,"h":53.445,"l":51.96,"n":24193,"o":52.6,"t":"2025-12-22T05:00:00Z","v":1582465,"vw":52.381351},{"c":51.72,"h":52.44,"l":51.53,"n":22781,"o":52.11,"t":"2025-12-23T05:00:00Z","v":1429266,"vw":51.873508},{"c":51.85,"h":52.19,"l":51.56,"n":8448,"o":51.76,"t":"2025-12-24T05:00:00Z","v":465408,"vw":51.967403},{"c":51.82,"h":52.28,"l":51.55,"n":15150,"o":51.79,"t":"2025-12-26T05:00:00Z","v":753638,"vw":51.77152},{"c":51.84,"h":52.165,"l":51.5,"n":16745,"o":51.58,"t":"2025-12-29T05:00:00Z","v":1081091,"vw":51.800926},{"c":52.46,"h":52.775,"l":51.25,"n":18972,"o":51.82,"t":"2025-12-30T05:00:00Z","v":1312994,"vw":52.426382},{"c":51.63,"h":52.85,"l":51.58,"n":16411,"o":52.24,"t":"2025-12-31T05:00:00Z","v":1014150,"vw":51.785158},{"c":50.61,"h":51.94,"l":50.45,"n":21797,"o":51.26,"t":"2026-01-02T05:00:00Z","v":1340778,"vw":50.809066},{"c":52.91,"h":53.07,"l":50.37,"n":23904,"o":50.57,"t":"2026-01-05T05:00:00Z","v":1567237,"vw":52.478295},{"c":52.94,"h":53.4927,"l":52,"n":24361,"o":52.8,"t":"2026-01-06T05:00:00Z","v":1374436,"vw":52.819227},{"c":50.3,"h":52.86,"l":50.28,"n":20836,"o":52.46,"t":"2026-01-07T05:00:00Z","v":1365223,"vw":50.685904},{"c":50.29,"h":51.532,"l":50.135,"n":22771,"o":50.36,"t":"2026-01-08T05:00:00Z","v":1281581,"vw":50.483963},{"c":50.8,"h":51.56,"l":50.27,"n":18425,"o":50.59,"t":"2026-01-09T05:00:00Z","v":1117175,"vw":50.882086},{"c":50.75,"h":51.22,"l":50.375,"n":17417,"o":50.95,"t":"2026-01-12T05:00:00Z","v":910798,"vw":50.811589},{"c":50.48,"h":51.5,"l":49.93,"n":20300,"o":51.5,"t":"2026-01-13T05:00:00Z","v":1538209,"vw":50.530289},{"c":50.17,"h":50.8,"l":49.88,"n":19339,"o":49.92,"t":"2026-01-14T05:00:00Z","v":1119158,"vw":50.28098},{"c":50.75,"h":51.02,"l":49.95,"n":18282,"o":50.1,"t":"2026-01-15T05:00:00Z","v":977671,"vw":50.694715},{"c":51.48,"h":51.58,"l":50.65,"n":16629,"o":51.18,"t":"2026-01-16T05:00:00Z","v":824434,"vw":51.379308},{"c":52.19,"h":53.27,"l":51.47,"n":38949,"o":51.92,"t":"2026-01-20T05:00:00Z","v":2515342,"vw":52.235714},{"c":50.14,"h":52.64,"l":48.9,"n":28814,"o":52.16,"t":"2026-01-21T05:00:00Z","v":2274417,"vw":50.155675},{"c":50.4,"h":50.51,"l":49.625,"n":15494,"o":49.99,"t":"2026-01-22T05:00:00Z","v":1012492,"vw":50.224531},{"c":50,"h":50.515,"l":49.95,"n":15666,"o":50.15,"t":"2026-01-23T05:00:00Z","v":1346894,"vw":50.139616},{"c":50.22,"h":50.82,"l":49.87,"n":17290,"o":50.25,"t":"2026-01-26T05:00:00Z","v":1002433,"vw":50.218778},{"c":46.58,"h":49.625,"l":46.18,"n":37415,"o":48.97,"t":"2026-01-27T05:00:00Z","v":2767582,"vw":47.055304},{"c":47.55,"h":48.32,"l":46.18,"n":26581,"o":46.48,"t":"2026-01-28T05:00:00Z","v":1548723,"vw":47.564083},{"c":47.3,"h":48.26,"l":46.66,"n":24459,"o":47.77,"t":"2026-01-29T05:00:00Z","v":1286494,"vw":47.22094},{"c":48.28,"h":48.515,"l":46.61,"n":29404,"o":47.16,"t":"2026-01-30T05:00:00Z","v":1999084,"vw":47.863379},{"c":47.5,"h":49.46,"l":47.4102,"n":25322,"o":48.36,"t":"2026-02-02T05:00:00Z","v":1490424,"vw":47.852714},{"c":46.95,"h":48,"l":46.255,"n":16865,"o":47,"t":"2026-02-03T05:00:00Z","v":1586432,"vw":46.892737},{"c":47.62,"h":48.21,"l":46.595,"n":23480,"o":47.4,"t":"2026-02-04T05:00:00Z","v":1618397,"vw":47.655418},{"c":47.01,"h":48.79,"l":46.92,"n":21197,"o":48.28,"t":"2026-02-05T05:00:00Z","v":1115091,"vw":47.486032},{"c":47.52,"h":48.145,"l":47.175,"n":19837,"o":47.28,"t":"2026-02-06T05:00:00Z","v":1226583,"vw":47.624628},{"c":43.78,"h":48.55,"l":43.08,"n":29574,"o":47.55,"t":"2026-02-09T05:00:00Z","v":1915303,"vw":44.353258},{"c":44.88,"h":46.18,"l":44.0131,"n":33941,"o":44.13,"t":"2026-02-10T05:00:00Z","v":3186433,"vw":45.148916},{"c":43.05,"h":45.2,"l":42.77,"n":46501,"o":44.35,"t":"2026-02-11T05:00:00Z","v":3841941,"vw":43.650481},{"c":44.38,"h":44.81,"l":42.56,"n":42434,"o":43.11,"t":"2026-02-12T05:00:00Z","v":3379232,"vw":43.978967},{"c":38.71,"h":40.35,"l":37.29,"n":81948,"o":39.4,"t":"2026-02-13T05:00:00Z","v":7506687,"vw":38.759856},{"c":39.69,"h":40.2,"l":38.01,"n":51181,"o":39.2,"t":"2026-02-17T05:00:00Z","v":4772018,"vw":39.707268},{"c":40.35,"h":40.665,"l":39.64,"n":49453,"o":40,"t":"2026-02-18T05:00:00Z","v":4858869,"vw":40.349791},{"c":41.33,"h":42.16,"l":40.26,"n":40523,"o":40.26,"t":"2026-02-19T05:00:00Z","v":4184466,"vw":41.352078},{"c":41.3,"h":41.86,"l":40.8,"n":29667,"o":41.54,"t":"2026-02-20T05:00:00Z","v":2806239,"vw":41.376385},{"c":39.02,"h":41.86,"l":38.82,"n":44085,"o":41.06,"t":"2026-02-23T05:00:00Z","v":3424979,"vw":39.72349},{"c":38.86,"h":38.92,"l":38.02,"n":36658,"o":38.86,"t":"2026-02-24T05:00:00Z","v":3387510,"vw":38.590347},{"c":37.97,"h":39.4499,"l":37.565,"n":44630,"o":39.01,"t":"2026-02-25T05:00:00Z","v":3490668,"vw":38.15424},{"c":39.24,"h":39.63,"l":37.79,"n":41659,"o":38.08,"t":"2026-02-26T05:00:00Z","v":3896655,"vw":39.090177},{"c":39.35,"h":39.63,"l":38.49,"n":29689,"o":39.3,"t":"2026-02-27T05:00:00Z","v":2273533,"vw":39.237492},{"c":40.21,"h":40.325,"l":38.81,"n":25473,"o":38.81,"t":"2026-03-02T05:00:00Z","v":1557869,"vw":40.000662},{"c":39.95,"h":40.045,"l":38.41,"n":24533,"o":39.61,"t":"2026-03-03T05:00:00Z","v":1488837,"vw":39.571325},{"c":39.5,"h":40.07,"l":39.07,"n":21833,"o":39.67,"t":"2026-03-04T05:00:00Z","v":1293557,"vw":39.439369},{"c":39.34,"h":40.44,"l":39.15,"n":24900,"o":39.33,"t":"2026-03-05T05:00:00Z","v":1225319,"vw":39.49865},{"c":39.72,"h":39.89,"l":38.335,"n":22823,"o":39.61,"t":"2026-03-06T05:00:00Z","v":1417019,"vw":39.382409},{"c":37.84,"h":39.7,"l":37.56,"n":28732,"o":39.7,"t":"2026-03-09T04:00:00Z","v":1829805,"vw":38.006722},{"c":36.45,"h":37.84,"l":36.38,"n":32454,"o":37.45,"t":"2026-03-10T04:00:00Z","v":1940103,"vw":36.752237},{"c":36.4,"h":36.71,"l":35.84,"n":26301,"o":36.26,"t":"2026-03-11T04:00:00Z","v":1579928,"vw":36.380194},{"c":36.17,"h":37.5,"l":35.87,"n":24049,"o":36.37,"t":"2026-03-12T04:00:00Z","v":1742573,"vw":36.421992},{"c":36.18,"h":37.21,"l":36.1,"n":16796,"o":36.68,"t":"2026-03-13T04:00:00Z","v":1173094,"vw":36.30589},{"c":36.16,"h":36.82,"l":36.02,"n":20331,"o":36.36,"t":"2026-03-16T04:00:00Z","v":1367797,"vw":36.389149},{"c":35.98,"h":37.31,"l":35.925,"n":22312,"o":36.59,"t":"2026-03-17T04:00:00Z","v":1431536,"vw":36.176382},{"c":35.02,"h":35.52,"l":33.94,"n":36268,"o":35.44,"t":"2026-03-18T04:00:00Z","v":3150150,"vw":34.784635},{"c":34.75,"h":35.75,"l":34.5,"n":26433,"o":35.48,"t":"2026-03-19T04:00:00Z","v":1803022,"vw":34.838412},{"c":34.68,"h":35.71,"l":34.48,"n":31288,"o":34.68,"t":"2026-03-20T04:00:00Z","v":3658067,"vw":34.843925},{"c":34.59,"h":35.2,"l":34.2,"n":22214,"o":35.2,"t":"2026-03-23T04:00:00Z","v":1712724,"vw":34.649907},{"c":33.52,"h":34.77,"l":33.49,"n":22451,"o":34.43,"t":"2026-03-24T04:00:00Z","v":1881694,"vw":33.649368},{"c":33.5,"h":33.79,"l":32.64,"n":20587,"o":33.62,"t":"2026-03-25T04:00:00Z","v":1480766,"vw":33.334897},{"c":33.04,"h":34.201,"l":32.97,"n":19942,"o":33.54,"t":"2026-03-26T04:00:00Z","v":1307145,"vw":33.354406},{"c":31.74,"h":33.09,"l":31.73,"n":23548,"o":32.8,"t":"2026-03-27T04:00:00Z","v":1803264,"vw":32.256406},{"c":32.97,"h":33.275,"l":31.5,"n":27834,"o":31.73,"t":"2026-03-30T04:00:00Z","v":1796887,"vw":32.841688},{"c":33.74,"h":34.23,"l":32.76,"n":31838,"o":33.31,"t":"2026-03-31T04:00:00Z","v":2239006,"vw":33.579216},{"c":33.03,"h":34.4,"l":32.785,"n":37172,"o":33.44,"t":"2026-04-01T04:00:00Z","v":2844987,"vw":33.438782},{"c":33.51,"h":34.18,"l":32.44,"n":26179,"o":32.97,"t":"2026-04-02T04:00:00Z","v":2014846,"vw":33.41282},{"c":34.16,"h":34.34,"l":33.16,"n":22428,"o":33.29,"t":"2026-04-06T04:00:00Z","v":1339248,"vw":34.019926},{"c":33.64,"h":34.27,"l":33.51,"n":22756,"o":34.06,"t":"2026-04-07T04:00:00Z","v":1640566,"vw":33.780114},{"c":34.91,"h":34.945,"l":33.7,"n":28956,"o":34.16,"t":"2026-04-08T04:00:00Z","v":2205902,"vw":34.533451},{"c":34.89,"h":35.37,"l":34.05,"n":22221,"o":34.54,"t":"2026-04-09T04:00:00Z","v":1367156,"vw":34.950134},{"c":34.57,"h":34.99,"l":33.86,"n":27190,"o":34.68,"t":"2026-04-10T04:00:00Z","v":2058814,"vw":34.352588},{"c":35.85,"h":36.09,"l":34.345,"n":25331,"o":34.49,"t":"2026-04-13T04:00:00Z","v":1729289,"vw":35.719945},{"c":35.7,"h":36.32,"l":35.38,"n":21820,"o":35.78,"t":"2026-04-14T04:00:00Z","v":1526692,"vw":35.695241},{"c":36.39,"h":36.74,"l":35.58,"n":25993,"o":35.84,"t":"2026-04-15T04:00:00Z","v":1422456,"vw":36.439502},{"c":37.37,"h":37.9099,"l":36.35,"n":24572,"o":36.64,"t":"2026-04-16T04:00:00Z","v":2129857,"vw":37.434595},{"c":37.45,"h":38.03,"l":37.21,"n":22364,"o":37.59,"t":"2026-04-17T04:00:00Z","v":1725555,"vw":37.567904},{"c":37.89,"h":37.97,"l":37.03,"n":20799,"o":37.32,"t":"2026-04-20T04:00:00Z","v":1176524,"vw":37.686809},{"c":38.25,"h":38.61,"l":37.18,"n":19274,"o":38.01,"t":"2026-04-21T04:00:00Z","v":1353827,"vw":38.149019},{"c":36.29,"h":38.32,"l":36.08,"n":32209,"o":38.28,"t":"2026-04-22T04:00:00Z","v":2674225,"vw":36.538693},{"c":35.4,"h":36.41,"l":34.6738,"n":26798,"o":36.19,"t":"2026-04-23T04:00:00Z","v":1997336,"vw":35.297214},{"c":34.61,"h":35.02,"l":33.78,"n":34984,"o":34.92,"t":"2026-04-24T04:00:00Z","v":2976776,"vw":34.675673},{"c":34.74,"h":35.445,"l":34.14,"n":29071,"o":34.52,"t":"2026-04-27T04:00:00Z","v":2701084,"vw":34.917766},{"c":34.74,"h":35.33,"l":34.16,"n":26399,"o":35.33,"t":"2026-04-28T04:00:00Z","v":1993320,"vw":34.67703},{"c":35.26,"h":35.4,"l":34.34,"n":32055,"o":34.69,"t":"2026-04-29T04:00:00Z","v":2727076,"vw":35.066529},{"c":34.77,"h":34.9,"l":33.39,"n":36273,"o":34.39,"t":"2026-04-30T04:00:00Z","v":3664738,"vw":34.331963},{"c":30.83,"h":31.64,"l":29.91,"n":66276,"o":29.91,"t":"2026-05-01T04:00:00Z","v":5984217,"vw":30.758261},{"c":29.66,"h":31.69,"l":29.5,"n":41849,"o":31.05,"t":"2026-05-04T04:00:00Z","v":3110894,"vw":30.203479},{"c":30.55,"h":30.965,"l":29.37,"n":35861,"o":29.51,"t":"2026-05-05T04:00:00Z","v":4486682,"vw":30.577622},{"c":29.39,"h":31.475,"l":29.38,"n":47849,"o":30.92,"t":"2026-05-06T04:00:00Z","v":5155759,"vw":30.076214},{"c":31.71,"h":31.885,"l":29.28,"n":48221,"o":29.28,"t":"2026-05-07T04:00:00Z","v":4092488,"vw":31.273895},{"c":31.31,"h":32.09,"l":31.015,"n":33667,"o":31.57,"t":"2026-05-08T04:00:00Z","v":2644311,"vw":31.331757},{"c":31.29,"h":32.44,"l":31.1,"n":41325,"o":31.57,"t":"2026-05-11T04:00:00Z","v":3747878,"vw":31.784181},{"c":31.51,"h":32.04,"l":30.915,"n":41844,"o":31.76,"t":"2026-05-12T04:00:00Z","v":3417381,"vw":31.509442},{"c":30.27,"h":31.84,"l":30.095,"n":38476,"o":31.34,"t":"2026-05-13T04:00:00Z","v":3009752,"vw":30.738674},{"c":31.2,"h":31.61,"l":30.62,"n":28454,"o":30.65,"t":"2026-05-14T04:00:00Z","v":2475045,"vw":31.162093},{"c":31.81,"h":32.01,"l":31.25,"n":35639,"o":31.65,"t":"2026-05-15T04:00:00Z","v":2521429,"vw":31.800211},{"c":33.67,"h":33.72,"l":31.36,"n":36611,"o":32.2,"t":"2026-05-18T04:00:00Z","v":2755418,"vw":33.402465},{"c":33.77,"h":34.405,"l":33.225,"n":36315,"o":34.01,"t":"2026-05-19T04:00:00Z","v":2805968,"vw":33.768234},{"c":33.03,"h":34.08,"l":32.8001,"n":28083,"o":33.58,"t":"2026-05-20T04:00:00Z","v":1996523,"vw":33.259753},{"c":33.31,"h":33.64,"l":31.95,"n":30940,"o":32.4,"t":"2026-05-21T04:00:00Z","v":2190088,"vw":33.245651},{"c":32.68,"h":33.45,"l":32.64,"n":23213,"o":33.01,"t":"2026-05-22T04:00:00Z","v":1800302,"vw":32.892779},{"c":32.33,"h":34.23,"l":32.31,"n":27346,"o":34.22,"t":"2026-05-26T04:00:00Z","v":1931878,"vw":32.737921},{"c":32.71,"h":33.78,"l":32.545,"n":22375,"o":33.14,"t":"2026-05-27T04:00:00Z","v":1408572,"vw":32.995279},{"c":31.79,"h":32.9072,"l":31.73,"n":21887,"o":32.35,"t":"2026-05-28T04:00:00Z","v":1444803,"vw":32.056224},{"c":31.85,"h":32.7,"l":31.51,"n":25387,"o":31.8,"t":"2026-05-29T04:00:00Z","v":2493959,"vw":32.008532},{"c":33.11,"h":33.54,"l":31.75,"n":27193,"o":31.78,"t":"2026-06-01T04:00:00Z","v":1735839,"vw":33.07338},{"c":32.29,"h":32.96,"l":31.23,"n":22785,"o":32.68,"t":"2026-06-02T04:00:00Z","v":1282310,"vw":32.158179},{"c":30.86,"h":32.19,"l":30.67,"n":25641,"o":31.9,"t":"2026-06-03T04:00:00Z","v":1871107,"vw":31.078049},{"c":31.81,"h":32.99,"l":31.405,"n":28480,"o":32.32,"t":"2026-06-04T04:00:00Z","v":2074956,"vw":31.91422},{"c":32.56,"h":32.81,"l":31.25,"n":29804,"o":32.5,"t":"2026-06-05T04:00:00Z","v":2069545,"vw":32.070891},{"c":31.65,"h":32.5766,"l":31.17,"n":27733,"o":32.29,"t":"2026-06-08T04:00:00Z","v":2876514,"vw":31.862389},{"c":33.34,"h":33.57,"l":31.46,"n":54033,"o":32.12,"t":"2026-06-09T04:00:00Z","v":5646395,"vw":32.928221},{"c":34.67,"h":35.36,"l":32.69,"n":44149,"o":33.47,"t":"2026-06-10T04:00:00Z","v":4805480,"vw":34.684051},{"c":34.49,"h":35.36,"l":34.13,"n":40488,"o":34.71,"t":"2026-06-11T04:00:00Z","v":3027305,"vw":34.791656},{"c":35.64,"h":36.09,"l":34.22,"n":43710,"o":34.94,"t":"2026-06-12T04:00:00Z","v":3096089,"vw":35.616093},{"c":35.34,"h":35.7075,"l":34.88,"n":28661,"o":35.12,"t":"2026-06-15T04:00:00Z","v":2152019,"vw":35.340804},{"c":35.44,"h":36.27,"l":35.09,"n":25903,"o":35.76,"t":"2026-06-16T04:00:00Z","v":1899781,"vw":35.604207},{"c":35.28,"h":36.9,"l":34.93,"n":26105,"o":35.09,"t":"2026-06-17T04:00:00Z","v":1837866,"vw":35.59129},{"c":34.97,"h":35.44,"l":34.39,"n":21622,"o":35.44,"t":"2026-06-18T04:00:00Z","v":2632196,"vw":34.91729},{"c":33.26,"h":35.15,"l":33.08,"n":31639,"o":34.59,"t":"2026-06-22T04:00:00Z","v":3076289,"vw":33.497421},{"c":34.51,"h":34.708,"l":33.62,"n":29924,"o":34.15,"t":"2026-06-23T04:00:00Z","v":2865193,"vw":34.388566},{"c":35.28,"h":35.69,"l":33.93,"n":30673,"o":35,"t":"2026-06-24T04:00:00Z","v":2345702,"vw":35.259031},{"c":35.95,"h":36.62,"l":34.375,"n":30565,"o":35.09,"t":"2026-06-25T04:00:00Z","v":2723229,"vw":35.734223},{"c":38.88,"h":38.92,"l":35.93,"n":35103,"o":36.43,"t":"2026-06-26T04:00:00Z","v":5769445,"vw":38.536537},{"c":39.13,"h":39.14,"l":38.155,"n":35742,"o":38.92,"t":"2026-06-29T04:00:00Z","v":2640552,"vw":38.681128},{"c":37.76,"h":38.93,"l":37.355,"n":28342,"o":38.93,"t":"2026-06-30T04:00:00Z","v":2923209,"vw":37.880779},{"c":40.03,"h":40.345,"l":38.31,"n":35537,"o":38.31,"t":"2026-07-01T04:00:00Z","v":2792503,"vw":39.841749},{"c":42.03,"h":42.05,"l":40.05,"n":34032,"o":40.46,"t":"2026-07-02T04:00:00Z","v":2839133,"vw":41.654208},{"c":41.21,"h":41.91,"l":40.67,"n":30758,"o":41.4,"t":"2026-07-06T04:00:00Z","v":2623793,"vw":41.131961},{"c":41.58,"h":42.475,"l":41.4,"n":29391,"o":41.88,"t":"2026-07-07T04:00:00Z","v":2114035,"vw":41.675815},{"c":41.29,"h":42.11,"l":41.08,"n":29925,"o":41.82,"t":"2026-07-08T04:00:00Z","v":1801691,"vw":41.595348},{"c":40.61,"h":41.31,"l":40.16,"n":18268,"o":40.7,"t":"2026-07-09T04:00:00Z","v":1125735,"vw":40.707701},{"c":40.41,"h":41.2,"l":39.825,"n":24626,"o":41.18,"t":"2026-07-10T04:00:00Z","v":1702552,"vw":40.308426},{"c":41.76,"h":41.9,"l":40.69,"n":22929,"o":41.1,"t":"2026-07-13T04:00:00Z","v":1487830,"vw":41.587482},{"c":41.18,"h":41.66,"l":40.71,"n":18055,"o":41,"t":"2026-07-14T04:00:00Z","v":1261299,"vw":41.082658},{"c":40.66,"h":41.46,"l":40.44,"n":23763,"o":41.44,"t":"2026-07-15T04:00:00Z","v":1422017,"vw":40.733363},{"c":42.34,"h":42.54,"l":41.21,"n":26427,"o":41.21,"t":"2026-07-16T04:00:00Z","v":1589828,"vw":42.227311},{"c":41.97,"h":43.73,"l":41.4817,"n":31653,"o":42.88,"t":"2026-07-17T04:00:00Z","v":2170825,"vw":42.032451},{"c":41.97,"h":42.88,"l":41.28,"n":22297,"o":41.6,"t":"2026-07-20T04:00:00Z","v":1391315,"vw":42.195053},{"c":40.89,"h":42.05,"l":40.445,"n":17534,"o":41.47,"t":"2026-07-21T04:00:00Z","v":1049727,"vw":40.848599},{"c":39.29,"h":41.35,"l":38.74,"n":34393,"o":41.35,"t":"2026-07-22T04:00:00Z","v":2423737,"vw":39.298008},{"c":39.98,"h":40.03,"l":38.52,"n":27328,"o":38.97,"t":"2026-07-23T04:00:00Z","v":1806889,"vw":39.337079},{"c":41.75,"h":41.92,"l":39.64,"n":24235,"o":40.14,"t":"2026-07-24T04:00:00Z","v":1529036,"vw":41.335347},{"c":43.19,"h":43.44,"l":41.75,"n":34442,"o":42.23,"t":"2026-07-27T04:00:00Z","v":3458377,"vw":43.105658},{"c":46.01,"h":46.31,"l":43.43,"n":38404,"o":43.53,"t":"2026-07-28T04:00:00Z","v":3966962,"vw":45.685624},{"c":46.48,"h":46.82,"l":45.07,"n":38669,"o":45.535,"t":"2026-07-29T04:00:00Z","v":3096846,"vw":46.412734},{"c":44.09,"h":46.15,"l":43.45,"n":38512,"o":45.16,"t":"2026-07-30T04:00:00Z","v":2594215,"vw":44.10276},{"c":44.16,"h":48.21,"l":44.13,"n":41851,"o":47,"t":"2026-07-31T04:00:00Z","v":3719727,"vw":45.232383},{"c":43.63,"h":45.29,"l":43.59,"n":38326,"o":45,"t":"2026-08-03T04:00:00Z","v":3769527,"vw":44.097681},{"c":44.6,"h":44.69,"l":42.5367,"n":35878,"o":42.85,"t":"2026-08-04T04:00:00Z","v":2643893,"vw":44.139663},{"c":45.01,"h":45.7122,"l":44.165,"n":35174,"o":44.76,"t":"2026-08-05T04:00:00Z","v":2439898,"vw":44.871338},{"c":44.47,"h":45.83,"l":43.695,"n":37184,"o":45.05,"t":"2026-08-06T04:00:00Z","v":2389429,"vw":44.626216},{"c":42.84,"h":44.21,"l":42.59,"n":29326,"o":43.78,"t":"2026-08-07T04:00:00Z","v":2098492,"vw":43.109081},{"c":42.45,"h":42.995,"l":42.135,"n":22161,"o":42.42,"t":"2026-08-10T04:00:00Z","v":1151837,"vw":42.521665},{"c":42.17,"h":42.5162,"l":41.03,"n":28235,"o":41.45,"t":"2026-08-11T04:00:00Z","v":1622298,"vw":42.113929},{"c":42.87,"h":43.04,"l":41.12,"n":25585,"o":41.45,"t":"2026-08-12T04:00:00Z","v":1421358,"vw":42.507791},{"c":42.82,"h":43.47,"l":41.9,"n":20454,"o":43.22,"t":"2026-08-13T04:00:00Z","v":1288638,"vw":42.679875},{"c":41.82,"h":43.14,"l":41.7,"n":20365,"o":42.89,"t":"2026-08-14T04:00:00Z","v":1238070,"vw":42.042017},{"c":41.68,"h":42.2,"l":41.19,"n":23073,"o":41.4,"t":"2026-08-17T04:00:00Z","v":1297477,"vw":41.622205},{"c":41.24,"h":42.635,"l":41.21,"n":21972,"o":42.31,"t":"2026-08-18T04:00:00Z","v":1503108,"vw":41.56219},{"c":42.21,"h":42.83,"l":41.25,"n":19338,"o":41.36,"t":"2026-08-19T04:00:00Z","v":1158541,"vw":42.338157},{"c":43.04,"h":43.34,"l":42.09,"n":16765,"o":42.09,"t":"2026-08-20T04:00:00Z","v":960873,"vw":43.025331},{"c":43.28,"h":43.71,"l":42.54,"n":14213,"o":42.99,"t":"2026-08-21T04:00:00Z","v":819361,"vw":43.302055},{"c":44.34,"h":44.59,"l":43.145,"n":20475,"o":43.56,"t":"2026-08-24T04:00:00Z","v":1451609,"vw":44.253512},{"c":43.93,"h":44.62,"l":43.16,"n":16244,"o":43.97,"t":"2026-08-25T04:00:00Z","v":898125,"vw":43.834616},{"c":43.26,"h":44.52,"l":43.24,"n":16122,"o":43.76,"t":"2026-08-26T04:00:00Z","v":1132039,"vw":43.505874},{"c":43.5,"h":43.67,"l":42.46,"n":19846,"o":42.94,"t":"2026-08-27T04:00:00Z","v":1275243,"vw":43.309545},{"c":43.87,"h":44.21,"l":43.49,"n":15674,"o":43.69,"t":"2026-08-28T04:00:00Z","v":910040,"vw":43.884995},{"c":42.18,"h":43.43,"l":41.6,"n":29783,"o":43.43,"t":"2026-08-31T04:00:00Z","v":2204604,"vw":42.088686},{"c":42.32,"h":42.93,"l":41.98,"n":27857,"o":42.63,"t":"2026-09-01T04:00:00Z","v":1523340,"vw":42.393113},{"c":42.34,"h":42.93,"l":41.62,"n":22533,"o":42.25,"t":"2026-09-02T04:00:00Z","v":1883152,"vw":42.398029},{"c":42.34,"h":43.99,"l":41.85,"n":21959,"o":42.76,"t":"2026-09-03T04:00:00Z","v":1642783,"vw":42.524989},{"c":41.91,"h":42.2099,"l":41.19,"n":21103,"o":41.89,"t":"2026-09-04T04:00:00Z","v":1097235,"vw":41.950031},{"c":40.87,"h":41.47,"l":40.34,"n":27483,"o":41.27,"t":"2026-09-08T04:00:00Z","v":1856474,"vw":40.727637},{"c":39.45,"h":40.89,"l":39.075,"n":26051,"o":40.6,"t":"2026-09-09T04:00:00Z","v":1946012,"vw":39.636403},{"c":38.67,"h":39.8,"l":38.55,"n":26372,"o":39.57,"t":"2026-09-10T04:00:00Z","v":1549606,"vw":38.913036},{"c":38.12,"h":39.295,"l":37.2,"n":34188,"o":39.295,"t":"2026-09-11T04:00:00Z","v":2979396,"vw":38.0881},{"c":39.69,"h":39.89,"l":38.57,"n":30793,"o":39.06,"t":"2026-09-14T04:00:00Z","v":2105961,"vw":39.399895},{"c":39.2,"h":40.295,"l":38.745,"n":27033,"o":39.29,"t":"2026-09-15T04:00:00Z","v":1785496,"vw":39.506231},{"c":40.29,"h":40.535,"l":38.57,"n":36369,"o":38.67,"t":"2026-09-16T04:00:00Z","v":2244881,"vw":40.09356},{"c":40.04,"h":40.62,"l":39.87,"n":34060,"o":40.41,"t":"2026-09-17T04:00:00Z","v":2319388,"vw":40.11328},{"c":40.27,"h":40.58,"l":39.33,"n":29079,"o":39.79,"t":"2026-09-18T04:00:00Z","v":4391157,"vw":40.238189},{"c":40.06,"h":40.555,"l":39.93,"n":23334,"o":40.27,"t":"2026-09-21T04:00:00Z","v":2051042,"vw":40.191059},{"c":38.44,"h":40.4,"l":37.165,"n":38681,"o":40.4,"t":"2026-09-22T04:00:00Z","v":3636559,"vw":38.208756},{"c":36.17,"h":38.5,"l":35.93,"n":33649,"o":38.32,"t":"2026-09-23T04:00:00Z","v":2616007,"vw":36.746154},{"c":36.74,"h":37.165,"l":35.9,"n":29792,"o":36.7,"t":"2026-09-24T04:00:00Z","v":2223687,"vw":36.731309},{"c":37.89,"h":38.35,"l":36.535,"n":27482,"o":36.76,"t":"2026-09-25T04:00:00Z","v":1737660,"vw":37.813625},{"c":38.12,"h":38.49,"l":37,"n":24367,"o":38.11,"t":"2026-09-28T04:00:00Z","v":1776028,"vw":38.099647},{"c":37.85,"h":38.18,"l":37.42,"n":21346,"o":37.71,"t":"2026-09-29T04:00:00Z","v":1154805,"vw":37.84665},{"c":37,"h":37.9999,"l":36.96,"n":20300,"o":37.85,"t":"2026-09-30T04:00:00Z","v":1662215,"vw":37.168873},{"c":38.39,"h":38.52,"l":37.06,"n":29586,"o":37.06,"t":"2026-10-01T04:00:00Z","v":2039611,"vw":38.258974},{"c":37.67,"h":38.73,"l":37.52,"n":28047,"o":38.3,"t":"2026-10-02T04:00:00Z","v":2108384,"vw":37.83558},{"c":37.98,"h":38.48,"l":37.655,"n":29677,"o":37.8,"t":"2026-10-05T04:00:00Z","v":2432794,"vw":38.095541},{"c":38.3,"h":39.115,"l":37.76,"n":26483,"o":37.87,"t":"2026-10-06T04:00:00Z","v":1945880,"vw":38.518143},{"c":37.6,"h":38.57,"l":37.39,"n":27066,"o":38.33,"t":"2026-10-07T04:00:00Z","v":2152808,"vw":37.726101},{"c":37.79,"h":38.165,"l":36.795,"n":26320,"o":37.55,"t":"2026-10-08T04:00:00Z","v":2488355,"vw":37.671581},{"c":37.01,"h":38.12,"l":36.985,"n":21144,"o":37.64,"t":"2026-10-09T04:00:00Z","v":1627271,"vw":37.287119},{"c":37.25,"h":37.38,"l":36.82,"n":22284,"o":37.19,"t":"2026-10-12T04:00:00Z","v":1203241,"vw":37.224301},{"c":37.85,"h":37.919,"l":37.19,"n":18127,"o":37.35,"t":"2026-10-13T04:00:00Z","v":1262039,"vw":37.671366},{"c":38,"h":38.32,"l":37.16,"n":17496,"o":37.84,"t":"2026-10-14T04:00:00Z","v":1048769,"vw":37.87136},{"c":40.04,"h":40.37,"l":38.89,"n":29042,"o":38.89,"t":"2026-10-15T04:00:00Z","v":2404977,"vw":39.979513},{"c":40.75,"h":40.99,"l":39.88,"n":20535,"o":40.38,"t":"2026-10-16T04:00:00Z","v":1355888,"vw":40.511379},{"c":40.77,"h":40.83,"l":40.12,"n":19188,"o":40.12,"t":"2026-10-19T04:00:00Z","v":1112770,"vw":40.566603},{"c":42.89,"h":42.91,"l":40.87,"n":26039,"o":41.18,"t":"2026-10-20T04:00:00Z","v":2188557,"vw":42.459991},{"c":42.26,"h":43.02,"l":41.98,"n":23006,"o":42.91,"t":"2026-10-21T04:00:00Z","v":1584702,"vw":42.344651},{"c":44.49,"h":44.61,"l":42.64,"n":24804,"o":42.64,"t":"2026-10-22T04:00:00Z","v":1818534,"vw":44.254801}],"volatilityBars":[{"c":39.95,"h":40.4,"l":39.83,"n":312,"o":40.4,"t":"2026-09-22T13:30:00Z","v":21657,"vw":40.19292},{"c":39.29,"h":39.91,"l":39.25,"n":617,"o":39.91,"t":"2026-09-22T13:45:00Z","v":35943,"vw":39.522785},{"c":39.095,"h":39.51,"l":39.02,"n":975,"o":39.29,"t":"2026-09-22T14:00:00Z","v":93465,"vw":39.322712},{"c":38.18,"h":39.06,"l":38.1,"n":1376,"o":39.06,"t":"2026-09-22T14:15:00Z","v":100091,"vw":38.427321},{"c":38.07,"h":38.31,"l":37.99,"n":1529,"o":38.18,"t":"2026-09-22T14:30:00Z","v":158041,"vw":38.146388},{"c":38.06,"h":38.16,"l":37.87,"n":1165,"o":38.05,"t":"2026-09-22T14:45:00Z","v":76767,"vw":38.01386},{"c":37.815,"h":38.12,"l":37.775,"n":1121,"o":38.09,"t":"2026-09-22T15:00:00Z","v":61388,"vw":37.932291},{"c":37.77,"h":37.88,"l":37.75,"n":1201,"o":37.83,"t":"2026-09-22T15:15:00Z","v":73657,"vw":37.815333},{"c":37.37,"h":37.87,"l":37.32,"n":1686,"o":37.79,"t":"2026-09-22T15:30:00Z","v":155279,"vw":37.644909},{"c":37.2,"h":37.39,"l":37.165,"n":1281,"o":37.345,"t":"2026-09-22T15:45:00Z","v":74654,"vw":37.253066},{"c":37.41,"h":37.505,"l":37.165,"n":2002,"o":37.2,"t":"2026-09-22T16:00:00Z","v":173700,"vw":37.321875},{"c":37.61,"h":37.625,"l":37.34,"n":1126,"o":37.4249,"t":"2026-09-22T16:15:00Z","v":71226,"vw":37.440681},{"c":37.72,"h":37.83,"l":37.6,"n":1396,"o":37.62,"t":"2026-09-22T16:30:00Z","v":105270,"vw":37.693773},{"c":37.84,"h":37.965,"l":37.63,"n":1789,"o":37.74,"t":"2026-09-22T16:45:00Z","v":132923,"vw":37.843385},{"c":37.89,"h":37.9,"l":37.68,"n":1250,"o":37.83,"t":"2026-09-22T17:00:00Z","v":73625,"vw":37.798437},{"c":38.135,"h":38.135,"l":37.855,"n":1442,"o":37.89,"t":"2026-09-22T17:15:00Z","v":105981,"vw":38.008529},{"c":38.2,"h":38.22,"l":38.04,"n":1019,"o":38.13,"t":"2026-09-22T17:30:00Z","v":57668,"vw":38.139784},{"c":38.39,"h":38.445,"l":38.05,"n":1502,"o":38.21,"t":"2026-09-22T17:45:00Z","v":95297,"vw":38.27759},{"c":38.2,"h":38.46,"l":38.2,"n":1072,"o":38.39,"t":"2026-09-22T18:00:00Z","v":75875,"vw":38.300964},{"c":38.31,"h":38.366,"l":38.21,"n":1325,"o":38.22,"t":"2026-09-22T18:15:00Z","v":87350,"vw":38.304088},{"c":38.265,"h":38.49,"l":38.21,"n":1313,"o":38.315,"t":"2026-09-22T18:30:00Z","v":81724,"vw":38.347613},{"c":38.46,"h":38.47,"l":38.24,"n":1222,"o":38.29,"t":"2026-09-22T18:45:00Z","v":67515,"vw":38.34039},{"c":38.2401,"h":38.48,"l":38.2,"n":1132,"o":38.46,"t":"2026-09-22T19:00:00Z","v":66510,"vw":38.326912},{"c":38.35,"h":38.48,"l":38.2,"n":1419,"o":38.26,"t":"2026-09-22T19:15:00Z","v":82863,"vw":38.332844},{"c":38.485,"h":38.5,"l":38.31,"n":2131,"o":38.35,"t":"2026-09-22T19:30:00Z","v":145325,"vw":38.420648},{"c":38.44,"h":38.77,"l":38.33,"n":6213,"o":38.485,"t":"2026-09-22T19:45:00Z","v":499525,"vw":38.500282},{"c":38.44,"h":38.44,"l":38.44,"n":50,"o":38.44,"t":"2026-09-22T20:00:00Z","v":821361,"vw":38.44},{"c":38.47,"h":38.5,"l":38.25,"n":233,"o":38.32,"t":"2026-09-23T13:30:00Z","v":23009,"vw":38.326},{"c":38.13,"h":38.47,"l":38.13,"n":520,"o":38.25,"t":"2026-09-23T13:45:00Z","v":23821,"vw":38.275631},{"c":38.255,"h":38.3,"l":38.045,"n":579,"o":38.105,"t":"2026-09-23T14:00:00Z","v":28960,"vw":38.193404},{"c":37.99,"h":38.355,"l":37.98,"n":829,"o":38.255,"t":"2026-09-23T14:15:00Z","v":47641,"vw":38.177681},{"c":37.96,"h":38.11,"l":37.875,"n":1189,"o":38.03,"t":"2026-09-23T14:30:00Z","v":104245,"vw":37.974049},{"c":37.905,"h":38.13,"l":37.8,"n":963,"o":37.96,"t":"2026-09-23T14:45:00Z","v":56759,"vw":37.915893},{"c":37.72,"h":37.91,"l":37.68,"n":1073,"o":37.897,"t":"2026-09-23T15:00:00Z","v":92889,"vw":37.828234},{"c":37.605,"h":37.89,"l":37.605,"n":1163,"o":37.725,"t":"2026-09-23T15:15:00Z","v":80528,"vw":37.698945},{"c":37.575,"h":37.67,"l":37.485,"n":1282,"o":37.61,"t":"2026-09-23T15:30:00Z","v":96819,"vw":37.58174},{"c":37.59,"h":37.66,"l":37.515,"n":670,"o":37.58,"t":"2026-09-23T15:45:00Z","v":32323,"vw":37.581303},{"c":37.37,"h":37.62,"l":37.365,"n":849,"o":37.595,"t":"2026-09-23T16:00:00Z","v":35483,"vw":37.489596},{"c":37.29,"h":37.4,"l":37.15,"n":1394,"o":37.4,"t":"2026-09-23T16:15:00Z","v":172057,"vw":37.287891},{"c":36.945,"h":37.285,"l":36.945,"n":787,"o":37.285,"t":"2026-09-23T16:30:00Z","v":38540,"vw":37.083322},{"c":37.02,"h":37.02,"l":36.82,"n":1030,"o":36.935,"t":"2026-09-23T16:45:00Z","v":59273,"vw":36.947646},{"c":36.82,"h":37.08,"l":36.79,"n":1134,"o":37.01,"t":"2026-09-23T17:00:00Z","v":73730,"vw":36.980812},{"c":37,"h":37.09,"l":36.745,"n":1102,"o":36.82,"t":"2026-09-23T17:15:00Z","v":72504,"vw":36.93301},{"c":36.79,"h":37,"l":36.74,"n":782,"o":36.99,"t":"2026-09-23T17:30:00Z","v":35739,"vw":36.872487},{"c":36.72,"h":36.88,"l":36.685,"n":772,"o":36.81,"t":"2026-09-23T17:45:00Z","v":32270,"vw":36.771438},{"c":36.765,"h":36.8,"l":36.67,"n":849,"o":36.765,"t":"2026-09-23T18:00:00Z","v":37656,"vw":36.749649},{"c":36.39,"h":36.83,"l":36.39,"n":1577,"o":36.765,"t":"2026-09-23T18:15:00Z","v":93649,"vw":36.629847},{"c":36.17,"h":36.38,"l":36.15,"n":1303,"o":36.38,"t":"2026-09-23T18:30:00Z","v":83402,"vw":36.264429},{"c":36.17,"h":36.21,"l":36.045,"n":1945,"o":36.19,"t":"2026-09-23T18:45:00Z","v":121165,"vw":36.124293},{"c":36.28,"h":36.34,"l":36.05,"n":1602,"o":36.165,"t":"2026-09-23T19:00:00Z","v":96105,"vw":36.200212},{"c":36.18,"h":36.355,"l":36.09,"n":2082,"o":36.25,"t":"2026-09-23T19:15:00Z","v":148528,"vw":36.225957},{"c":36.1,"h":36.19,"l":36.02,"n":2322,"o":36.17,"t":"2026-09-23T19:30:00Z","v":138493,"vw":36.093122},{"c":36.17,"h":36.18,"l":35.93,"n":5470,"o":36.09,"t":"2026-09-23T19:45:00Z","v":401194,"vw":36.079938},{"c":36.17,"h":36.17,"l":36.17,"n":26,"o":36.17,"t":"2026-09-23T20:00:00Z","v":387685,"vw":36.17},{"c":36.185,"h":36.88,"l":35.9,"n":337,"o":36.7,"t":"2026-09-24T13:30:00Z","v":44426,"vw":36.394102},{"c":36.275,"h":36.48,"l":36.09,"n":493,"o":36.12,"t":"2026-09-24T13:45:00Z","v":20491,"vw":36.290985},{"c":36.285,"h":36.37,"l":36.15,"n":946,"o":36.275,"t":"2026-09-24T14:00:00Z","v":51916,"vw":36.286935},{"c":36.13,"h":36.275,"l":36.13,"n":503,"o":36.275,"t":"2026-09-24T14:15:00Z","v":21940,"vw":36.209993},{"c":36.32,"h":36.35,"l":36.15,"n":794,"o":36.16,"t":"2026-09-24T14:30:00Z","v":38598,"vw":36.24198},{"c":36.285,"h":36.32,"l":36.215,"n":635,"o":36.32,"t":"2026-09-24T14:45:00Z","v":19639,"vw":36.260037},{"c":36.155,"h":36.4,"l":36.12,"n":757,"o":36.3,"t":"2026-09-24T15:00:00Z","v":26799,"vw":36.290703},{"c":36.19,"h":36.235,"l":36.08,"n":828,"o":36.14,"t":"2026-09-24T15:15:00Z","v":37040,"vw":36.161036},{"c":36.22,"h":36.32,"l":36.17,"n":713,"o":36.17,"t":"2026-09-24T15:30:00Z","v":32106,"vw":36.222009},{"c":36.435,"h":36.45,"l":36.14,"n":1277,"o":36.2,"t":"2026-09-24T15:45:00Z","v":104106,"vw":36.376265},{"c":36.36,"h":36.45,"l":36.16,"n":925,"o":36.45,"t":"2026-09-24T16:00:00Z","v":57086,"vw":36.268715},{"c":36.78,"h":36.82,"l":36.38,"n":1092,"o":36.38,"t":"2026-09-24T16:15:00Z","v":62876,"vw":36.650681},{"c":36.74,"h":36.83,"l":36.6601,"n":880,"o":36.8,"t":"2026-09-24T16:30:00Z","v":40645,"vw":36.731791},{"c":36.885,"h":36.98,"l":36.72,"n":1101,"o":36.74,"t":"2026-09-24T16:45:00Z","v":48046,"vw":36.853282},{"c":36.89,"h":36.9,"l":36.745,"n":850,"o":36.9,"t":"2026-09-24T17:00:00Z","v":36146,"vw":36.837008},{"c":37.03,"h":37.04,"l":36.86,"n":1022,"o":36.88,"t":"2026-09-24T17:15:00Z","v":58822,"vw":36.951721},{"c":36.94,"h":37.165,"l":36.935,"n":1101,"o":37.06,"t":"2026-09-24T17:30:00Z","v":65165,"vw":37.062064},{"c":36.96,"h":36.99,"l":36.82,"n":906,"o":36.94,"t":"2026-09-24T17:45:00Z","v":52456,"vw":36.902252},{"c":36.86,"h":36.995,"l":36.795,"n":1006,"o":36.97,"t":"2026-09-24T18:00:00Z","v":58572,"vw":36.919766},{"c":36.975,"h":37,"l":36.795,"n":974,"o":36.865,"t":"2026-09-24T18:15:00Z","v":50588,"vw":36.888058},{"c":36.96,"h":37.02,"l":36.86,"n":1172,"o":36.975,"t":"2026-09-24T18:30:00Z","v":62846,"vw":36.943031},{"c":36.95,"h":37.01,"l":36.88,"n":1115,"o":37,"t":"2026-09-24T18:45:00Z","v":55945,"vw":36.934362},{"c":36.95,"h":36.97,"l":36.85,"n":1267,"o":36.96,"t":"2026-09-24T19:00:00Z","v":68143,"vw":36.912766},{"c":36.9,"h":36.96,"l":36.805,"n":1516,"o":36.955,"t":"2026-09-24T19:15:00Z","v":91050,"vw":36.900306},{"c":36.97,"h":37.08,"l":36.88,"n":2085,"o":36.915,"t":"2026-09-24T19:30:00Z","v":176919,"vw":36.986213},{"c":36.75,"h":37.065,"l":36.66,"n":5234,"o":36.98,"t":"2026-09-24T19:45:00Z","v":490295,"vw":36.804666},{"c":36.74,"h":36.76,"l":36.74,"n":55,"o":36.76,"t":"2026-09-24T20:00:00Z","v":347858,"vw":36.740006},{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-09-24T20:30:00Z","v":242,"vw":36.74},{"c":36.74,"h":36.74,"l":36.74,"n":1,"o":36.74,"t":"2026-09-24T22:00:00Z","v":250,"vw":36.74},{"c":37.14,"h":37.14,"l":37,"n":5,"o":37,"t":"2026-09-25T09:30:00Z","v":402,"vw":37.05375},{"c":36.67,"h":37.015,"l":36.544,"n":313,"o":36.76,"t":"2026-09-25T13:30:00Z","v":28811,"vw":36.750476},{"c":36.68,"h":36.845,"l":36.535,"n":563,"o":36.55,"t":"2026-09-25T13:45:00Z","v":30827,"vw":36.680981},{"c":36.8775,"h":36.9,"l":36.64,"n":879,"o":36.71,"t":"2026-09-25T14:00:00Z","v":68882,"vw":36.759426},{"c":37.27,"h":37.27,"l":36.935,"n":472,"o":36.935,"t":"2026-09-25T14:15:00Z","v":30805,"vw":37.016638},{"c":37.305,"h":37.32,"l":37.14,"n":555,"o":37.24,"t":"2026-09-25T14:30:00Z","v":25333,"vw":37.249085},{"c":37.58,"h":37.635,"l":37.305,"n":949,"o":37.305,"t":"2026-09-25T14:45:00Z","v":78767,"vw":37.530768},{"c":37.7375,"h":37.79,"l":37.58,"n":770,"o":37.6,"t":"2026-09-25T15:00:00Z","v":37865,"vw":37.714},{"c":37.954,"h":38.08,"l":37.65,"n":994,"o":37.73,"t":"2026-09-25T15:15:00Z","v":69486,"vw":37.855244},{"c":37.7885,"h":38.035,"l":37.72,"n":1188,"o":37.955,"t":"2026-09-25T15:30:00Z","v":106860,"vw":37.945693},{"c":37.935,"h":37.94,"l":37.775,"n":853,"o":37.775,"t":"2026-09-25T15:45:00Z","v":28543,"vw":37.88167},{"c":38.065,"h":38.115,"l":37.94,"n":856,"o":37.94,"t":"2026-09-25T16:00:00Z","v":23097,"vw":38.022363},{"c":38.135,"h":38.26,"l":38.05,"n":859,"o":38.05,"t":"2026-09-25T16:15:00Z","v":37484,"vw":38.169297},{"c":38.31,"h":38.32,"l":38.05,"n":756,"o":38.14,"t":"2026-09-25T16:30:00Z","v":28314,"vw":38.19011},{"c":38.16,"h":38.35,"l":38.16,"n":757,"o":38.29,"t":"2026-09-25T16:45:00Z","v":28185,"vw":38.259177},{"c":38.175,"h":38.22,"l":38.15,"n":636,"o":38.17,"t":"2026-09-25T17:00:00Z","v":20006,"vw":38.182525},{"c":38.07,"h":38.2,"l":37.935,"n":745,"o":38.19,"t":"2026-09-25T17:15:00Z","v":28427,"vw":38.026741},{"c":37.96,"h":38.12,"l":37.95,"n":817,"o":38.09,"t":"2026-09-25T17:30:00Z","v":32521,"vw":38.050078},{"c":37.94,"h":37.96,"l":37.885,"n":733,"o":37.96,"t":"2026-09-25T17:45:00Z","v":26056,"vw":37.915974},{"c":37.8,"h":37.95,"l":37.8,"n":815,"o":37.93,"t":"2026-09-25T18:00:00Z","v":28305,"vw":37.877756},{"c":37.91,"h":37.955,"l":37.82,"n":1102,"o":37.82,"t":"2026-09-25T18:15:00Z","v":69697,"vw":37.904845},{"c":37.94,"h":37.995,"l":37.87,"n":935,"o":37.915,"t":"2026-09-25T18:30:00Z","v":33905,"vw":37.92375},{"c":37.99,"h":37.99,"l":37.9,"n":829,"o":37.91,"t":"2026-09-25T18:45:00Z","v":26809,"vw":37.946686},{"c":38.015,"h":38.06,"l":37.97,"n":1378,"o":37.99,"t":"2026-09-25T19:00:00Z","v":80678,"vw":38.011738},{"c":37.83,"h":38.03,"l":37.83,"n":1363,"o":38.01,"t":"2026-09-25T19:15:00Z","v":61082,"vw":37.951154},{"c":37.95,"h":38,"l":37.73,"n":2072,"o":37.83,"t":"2026-09-25T19:30:00Z","v":126060,"vw":37.89987},{"c":37.885,"h":38.075,"l":37.81,"n":4884,"o":37.97,"t":"2026-09-25T19:45:00Z","v":300300,"vw":37.933204},{"c":37.89,"h":37.89,"l":37.88,"n":37,"o":37.88,"t":"2026-09-25T20:00:00Z","v":271384,"vw":37.889871},{"c":37.89,"h":37.89,"l":37.89,"n":1,"o":37.89,"t":"2026-09-25T20:30:00Z","v":1224,"vw":37.89},{"c":37.68,"h":38.49,"l":37,"n":672,"o":38.11,"t":"2026-09-28T13:30:00Z","v":95872,"vw":37.603737},{"c":37.91,"h":37.92,"l":37.68,"n":402,"o":37.74,"t":"2026-09-28T13:45:00Z","v":19771,"vw":37.792925},{"c":38.345,"h":38.385,"l":37.82,"n":793,"o":37.93,"t":"2026-09-28T14:00:00Z","v":47733,"vw":38.081399},{"c":38.15,"h":38.35,"l":38.08,"n":844,"o":38.35,"t":"2026-09-28T14:15:00Z","v":51286,"vw":38.194042},{"c":37.915,"h":38.15,"l":37.84,"n":807,"o":38.15,"t":"2026-09-28T14:30:00Z","v":49366,"vw":37.935632},{"c":38.08,"h":38.19,"l":37.915,"n":1107,"o":37.915,"t":"2026-09-28T14:45:00Z","v":67470,"vw":38.058268},{"c":38.235,"h":38.395,"l":38.02,"n":1221,"o":38.08,"t":"2026-09-28T15:00:00Z","v":91066,"vw":38.226927},{"c":38.31,"h":38.4,"l":38.2,"n":1055,"o":38.23,"t":"2026-09-28T15:15:00Z","v":71898,"vw":38.328284},{"c":38.27,"h":38.39,"l":38.21,"n":849,"o":38.32,"t":"2026-09-28T15:30:00Z","v":51827,"vw":38.335463},{"c":38.13,"h":38.27,"l":38.11,"n":600,"o":38.27,"t":"2026-09-28T15:45:00Z","v":26244,"vw":38.213713},{"c":38.24,"h":38.265,"l":38.14,"n":653,"o":38.14,"t":"2026-09-28T16:00:00Z","v":28296,"vw":38.231926},{"c":38.29,"h":38.36,"l":38.25,"n":586,"o":38.26,"t":"2026-09-28T16:15:00Z","v":25000,"vw":38.300819},{"c":38.085,"h":38.295,"l":38.0506,"n":513,"o":38.295,"t":"2026-09-28T16:30:00Z","v":19786,"vw":38.191879},{"c":38.29,"h":38.315,"l":38.07,"n":664,"o":38.1,"t":"2026-09-28T16:45:00Z","v":29354,"vw":38.181849},{"c":38.29,"h":38.42,"l":38.23,"n":646,"o":38.32,"t":"2026-09-28T17:00:00Z","v":33598,"vw":38.338612},{"c":38.15,"h":38.31,"l":38.15,"n":459,"o":38.28,"t":"2026-09-28T17:15:00Z","v":17884,"vw":38.214266},{"c":38.09,"h":38.19,"l":38.065,"n":628,"o":38.165,"t":"2026-09-28T17:30:00Z","v":21453,"vw":38.139383},{"c":38.22,"h":38.23,"l":38.05,"n":641,"o":38.085,"t":"2026-09-28T17:45:00Z","v":26458,"vw":38.133062},{"c":38.08,"h":38.285,"l":38.03,"n":605,"o":38.24,"t":"2026-09-28T18:00:00Z","v":29384,"vw":38.152781},{"c":38.12,"h":38.18,"l":38.065,"n":531,"o":38.09,"t":"2026-09-28T18:15:00Z","v":20977,"vw":38.112318},{"c":38.18,"h":38.19,"l":38.1,"n":600,"o":38.12,"t":"2026-09-28T18:30:00Z","v":20619,"vw":38.1487},{"c":38.11,"h":38.18,"l":37.98,"n":869,"o":38.18,"t":"2026-09-28T18:45:00Z","v":39183,"vw":38.064454},{"c":38.05,"h":38.17,"l":38.05,"n":878,"o":38.115,"t":"2026-09-28T19:00:00Z","v":31095,"vw":38.105721},{"c":38.04,"h":38.055,"l":37.955,"n":1201,"o":38.03,"t":"2026-09-28T19:15:00Z","v":46811,"vw":38.003272},{"c":38.01,"h":38.04,"l":37.95,"n":1430,"o":38.03,"t":"2026-09-28T19:30:00Z","v":58171,"vw":38.003814},{"c":38.12,"h":38.16,"l":37.935,"n":4751,"o":37.99,"t":"2026-09-28T19:45:00Z","v":278113,"vw":38.091255},{"c":38.12,"h":38.12,"l":38.12,"n":29,"o":38.12,"t":"2026-09-28T20:00:00Z","v":391059,"vw":38.12},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-09-28T20:30:00Z","v":1155,"vw":38.12},{"c":37.74,"h":38.095,"l":37.675,"n":94,"o":37.71,"t":"2026-09-29T13:30:00Z","v":23291,"vw":37.727033},{"c":37.76,"h":37.91,"l":37.69,"n":278,"o":37.735,"t":"2026-09-29T13:45:00Z","v":28068,"vw":37.800808},{"c":37.85,"h":37.9575,"l":37.6413,"n":289,"o":37.69,"t":"2026-09-29T14:00:00Z","v":10153,"vw":37.814023},{"c":37.605,"h":37.94,"l":37.58,"n":226,"o":37.875,"t":"2026-09-29T14:15:00Z","v":9698,"vw":37.739115},{"c":37.545,"h":37.61,"l":37.45,"n":478,"o":37.53,"t":"2026-09-29T14:30:00Z","v":31193,"vw":37.53535},{"c":37.485,"h":37.65,"l":37.48,"n":436,"o":37.54,"t":"2026-09-29T14:45:00Z","v":15920,"vw":37.553668},{"c":37.85,"h":37.86,"l":37.42,"n":856,"o":37.51,"t":"2026-09-29T15:00:00Z","v":68458,"vw":37.651219},{"c":37.68,"h":37.885,"l":37.64,"n":635,"o":37.85,"t":"2026-09-29T15:15:00Z","v":25695,"vw":37.759317},{"c":37.92,"h":37.92,"l":37.71,"n":636,"o":37.71,"t":"2026-09-29T15:30:00Z","v":29200,"vw":37.869292},{"c":37.685,"h":38.01,"l":37.685,"n":841,"o":37.92,"t":"2026-09-29T15:45:00Z","v":33025,"vw":37.855492},{"c":37.78,"h":37.83,"l":37.64,"n":563,"o":37.685,"t":"2026-09-29T16:00:00Z","v":31112,"vw":37.704765},{"c":37.86,"h":37.92,"l":37.76,"n":608,"o":37.77,"t":"2026-09-29T16:15:00Z","v":25890,"vw":37.853371},{"c":37.85,"h":37.88,"l":37.795,"n":507,"o":37.85,"t":"2026-09-29T16:30:00Z","v":26893,"vw":37.843233},{"c":38.04,"h":38.06,"l":37.83,"n":684,"o":37.85,"t":"2026-09-29T16:45:00Z","v":21922,"vw":37.940207},{"c":38.07,"h":38.085,"l":38,"n":714,"o":38.05,"t":"2026-09-29T17:00:00Z","v":29585,"vw":38.048992},{"c":38.03,"h":38.18,"l":38.005,"n":762,"o":38.06,"t":"2026-09-29T17:15:00Z","v":30789,"vw":38.07242},{"c":38,"h":38.06,"l":37.94,"n":757,"o":38.06,"t":"2026-09-29T17:30:00Z","v":31857,"vw":38.0023},{"c":38.06,"h":38.09,"l":38.005,"n":622,"o":38.005,"t":"2026-09-29T17:45:00Z","v":18526,"vw":38.048614},{"c":37.89,"h":38.1,"l":37.88,"n":989,"o":38.08,"t":"2026-09-29T18:00:00Z","v":36869,"vw":37.995018},{"c":37.84,"h":37.925,"l":37.81,"n":639,"o":37.89,"t":"2026-09-29T18:15:00Z","v":16853,"vw":37.865461},{"c":37.93,"h":37.945,"l":37.8,"n":976,"o":37.85,"t":"2026-09-29T18:30:00Z","v":28152,"vw":37.872172},{"c":37.96,"h":37.96,"l":37.77,"n":820,"o":37.92,"t":"2026-09-29T18:45:00Z","v":30228,"vw":37.880635},{"c":37.9,"h":37.985,"l":37.89,"n":910,"o":37.97,"t":"2026-09-29T19:00:00Z","v":37632,"vw":37.93253},{"c":37.77,"h":37.895,"l":37.745,"n":1077,"o":37.895,"t":"2026-09-29T19:15:00Z","v":40758,"vw":37.825905},{"c":37.9,"h":37.9,"l":37.7,"n":1613,"o":37.755,"t":"2026-09-29T19:30:00Z","v":86793,"vw":37.801018},{"c":37.86,"h":38,"l":37.83,"n":3607,"o":37.9,"t":"2026-09-29T19:45:00Z","v":191294,"vw":37.923307},{"c":37.85,"h":37.89,"l":37.85,"n":40,"o":37.89,"t":"2026-09-29T20:00:00Z","v":185359,"vw":37.850045},{"c":37.58,"h":37.9999,"l":37.43,"n":410,"o":37.85,"t":"2026-09-30T13:30:00Z","v":39178,"vw":37.617533},{"c":37.395,"h":37.72,"l":37.395,"n":235,"o":37.61,"t":"2026-09-30T13:45:00Z","v":13224,"vw":37.642141},{"c":37.63,"h":37.725,"l":37.39,"n":467,"o":37.395,"t":"2026-09-30T14:00:00Z","v":26673,"vw":37.603216},{"c":37.49,"h":37.615,"l":37.45,"n":367,"o":37.6,"t":"2026-09-30T14:15:00Z","v":12768,"vw":37.523413},{"c":37.55,"h":37.55,"l":37.45,"n":699,"o":37.47,"t":"2026-09-30T14:30:00Z","v":44257,"vw":37.497518},{"c":37.44,"h":37.535,"l":37.42,"n":434,"o":37.535,"t":"2026-09-30T14:45:00Z","v":19665,"vw":37.453388},{"c":37.39,"h":37.47,"l":37.33,"n":718,"o":37.42,"t":"2026-09-30T15:00:00Z","v":53513,"vw":37.429109},{"c":37.42,"h":37.47,"l":37.27,"n":1036,"o":37.39,"t":"2026-09-30T15:15:00Z","v":82617,"vw":37.415863},{"c":37.42,"h":37.47,"l":37.35,"n":684,"o":37.415,"t":"2026-09-30T15:30:00Z","v":45961,"vw":37.410794},{"c":37.35,"h":37.45,"l":37.32,"n":503,"o":37.425,"t":"2026-09-30T15:45:00Z","v":25436,"vw":37.390128},{"c":37.23,"h":37.445,"l":37.23,"n":531,"o":37.345,"t":"2026-09-30T16:00:00Z","v":26386,"vw":37.330632},{"c":37.185,"h":37.22,"l":37.1415,"n":429,"o":37.22,"t":"2026-09-30T16:15:00Z","v":10238,"vw":37.188509},{"c":37.43,"h":37.45,"l":37.16,"n":761,"o":37.18,"t":"2026-09-30T16:30:00Z","v":41913,"vw":37.362376},{"c":37.46,"h":37.5,"l":37.39,"n":441,"o":37.415,"t":"2026-09-30T16:45:00Z","v":30405,"vw":37.414445},{"c":37.4,"h":37.47,"l":37.4,"n":394,"o":37.46,"t":"2026-09-30T17:00:00Z","v":14718,"vw":37.422559},{"c":37.355,"h":37.45,"l":37.32,"n":510,"o":37.37,"t":"2026-09-30T17:15:00Z","v":20212,"vw":37.390405},{"c":37.235,"h":37.38,"l":37.195,"n":547,"o":37.37,"t":"2026-09-30T17:30:00Z","v":17541,"vw":37.30193},{"c":37.36,"h":37.37,"l":37.225,"n":620,"o":37.235,"t":"2026-09-30T17:45:00Z","v":34978,"vw":37.322968},{"c":37.265,"h":37.38,"l":37.265,"n":453,"o":37.36,"t":"2026-09-30T18:00:00Z","v":15410,"vw":37.337223},{"c":37.305,"h":37.32,"l":37.23,"n":458,"o":37.23,"t":"2026-09-30T18:15:00Z","v":12815,"vw":37.288017},{"c":37.18,"h":37.29,"l":37.14,"n":585,"o":37.29,"t":"2026-09-30T18:30:00Z","v":35291,"vw":37.220428},{"c":37.28,"h":37.28,"l":37.17,"n":670,"o":37.175,"t":"2026-09-30T18:45:00Z","v":21448,"vw":37.240959},{"c":37.36,"h":37.36,"l":37.24,"n":994,"o":37.285,"t":"2026-09-30T19:00:00Z","v":57938,"vw":37.298859},{"c":37.275,"h":37.35,"l":37.275,"n":826,"o":37.34,"t":"2026-09-30T19:15:00Z","v":24427,"vw":37.325081},{"c":37,"h":37.275,"l":36.96,"n":1223,"o":37.275,"t":"2026-09-30T19:30:00Z","v":44542,"vw":37.096013},{"c":36.975,"h":37.11,"l":36.96,"n":4205,"o":37,"t":"2026-09-30T19:45:00Z","v":302217,"vw":37.017048},{"c":37,"h":37,"l":37,"n":27,"o":37,"t":"2026-09-30T20:00:00Z","v":574630,"vw":37},{"c":37.895,"h":38.06,"l":37.06,"n":614,"o":37.06,"t":"2026-10-01T13:30:00Z","v":56504,"vw":37.699565},{"c":37.96,"h":38.12,"l":37.83,"n":624,"o":37.91,"t":"2026-10-01T13:45:00Z","v":32694,"vw":38.000819},{"c":38.09,"h":38.18,"l":37.84,"n":866,"o":37.96,"t":"2026-10-01T14:00:00Z","v":67271,"vw":37.93256},{"c":37.94,"h":38.32,"l":37.925,"n":838,"o":38.14,"t":"2026-10-01T14:15:00Z","v":55078,"vw":38.14413},{"c":37.98,"h":38.06,"l":37.79,"n":929,"o":37.94,"t":"2026-10-01T14:30:00Z","v":50673,"vw":37.958417},{"c":38.02,"h":38.035,"l":37.76,"n":940,"o":37.92,"t":"2026-10-01T14:45:00Z","v":43730,"vw":37.891847},{"c":38.2,"h":38.265,"l":37.99,"n":1177,"o":38.04,"t":"2026-10-01T15:00:00Z","v":65093,"vw":38.165405},{"c":38.08,"h":38.25,"l":38.08,"n":987,"o":38.185,"t":"2026-10-01T15:15:00Z","v":53018,"vw":38.161957},{"c":38.33,"h":38.39,"l":38.08,"n":1137,"o":38.09,"t":"2026-10-01T15:30:00Z","v":59664,"vw":38.242672},{"c":38.31,"h":38.415,"l":38.25,"n":825,"o":38.33,"t":"2026-10-01T15:45:00Z","v":37131,"vw":38.338858},{"c":38.2,"h":38.32,"l":38.15,"n":839,"o":38.32,"t":"2026-10-01T16:00:00Z","v":43505,"vw":38.234151},{"c":38.26,"h":38.275,"l":38.19,"n":874,"o":38.2,"t":"2026-10-01T16:15:00Z","v":42096,"vw":38.232983},{"c":38.36,"h":38.4,"l":38.245,"n":1050,"o":38.26,"t":"2026-10-01T16:30:00Z","v":46471,"vw":38.320435},{"c":38.27,"h":38.36,"l":38.235,"n":802,"o":38.36,"t":"2026-10-01T16:45:00Z","v":36004,"vw":38.289453},{"c":38.21,"h":38.29,"l":38.19,"n":885,"o":38.26,"t":"2026-10-01T17:00:00Z","v":36707,"vw":38.249986},{"c":38.26,"h":38.315,"l":38.145,"n":1173,"o":38.2,"t":"2026-10-01T17:15:00Z","v":74703,"vw":38.211264},{"c":38.2,"h":38.319,"l":38.155,"n":894,"o":38.27,"t":"2026-10-01T17:30:00Z","v":59916,"vw":38.225846},{"c":38.22,"h":38.32,"l":38.11,"n":851,"o":38.2,"t":"2026-10-01T17:45:00Z","v":53162,"vw":38.224146},{"c":38.18,"h":38.255,"l":38.17,"n":757,"o":38.225,"t":"2026-10-01T18:00:00Z","v":39675,"vw":38.221175},{"c":38.185,"h":38.22,"l":38.12,"n":994,"o":38.18,"t":"2026-10-01T18:15:00Z","v":52175,"vw":38.185325},{"c":38.19,"h":38.21,"l":38.11,"n":967,"o":38.19,"t":"2026-10-01T18:30:00Z","v":39496,"vw":38.171923},{"c":38.265,"h":38.265,"l":38.19,"n":913,"o":38.19,"t":"2026-10-01T18:45:00Z","v":36591,"vw":38.23423},{"c":38.23,"h":38.26,"l":38.15,"n":1036,"o":38.26,"t":"2026-10-01T19:00:00Z","v":54030,"vw":38.218869},{"c":38.3,"h":38.435,"l":38.22,"n":1510,"o":38.24,"t":"2026-10-01T19:15:00Z","v":127181,"vw":38.341468},{"c":38.36,"h":38.43,"l":38.27,"n":1970,"o":38.3,"t":"2026-10-01T19:30:00Z","v":118364,"vw":38.35609},{"c":38.39,"h":38.52,"l":38.28,"n":4919,"o":38.36,"t":"2026-10-01T19:45:00Z","v":349287,"vw":38.425739},{"c":38.39,"h":38.39,"l":38.39,"n":41,"o":38.39,"t":"2026-10-01T20:00:00Z","v":307050,"vw":38.39},{"c":38.33,"h":38.39,"l":37.88,"n":668,"o":38.3,"t":"2026-10-02T13:30:00Z","v":56581,"vw":38.2037},{"c":38.24,"h":38.73,"l":38.155,"n":979,"o":38.35,"t":"2026-10-02T13:45:00Z","v":116399,"vw":38.459745},{"c":38.24,"h":38.32,"l":38.05,"n":979,"o":38.24,"t":"2026-10-02T14:00:00Z","v":62504,"vw":38.196904},{"c":37.87,"h":38.235,"l":37.85,"n":949,"o":38.235,"t":"2026-10-02T14:15:00Z","v":55519,"vw":38.038602},{"c":38.02,"h":38.14,"l":37.73,"n":1194,"o":37.86,"t":"2026-10-02T14:30:00Z","v":80953,"vw":37.915933},{"c":37.965,"h":38.05,"l":37.85,"n":1064,"o":38.025,"t":"2026-10-02T14:45:00Z","v":67996,"vw":37.963416},{"c":37.78,"h":37.96,"l":37.75,"n":977,"o":37.96,"t":"2026-10-02T15:00:00Z","v":60468,"vw":37.832735},{"c":37.6,"h":37.78,"l":37.52,"n":1086,"o":37.78,"t":"2026-10-02T15:15:00Z","v":71326,"vw":37.631447},{"c":37.96,"h":37.96,"l":37.62,"n":932,"o":37.62,"t":"2026-10-02T15:30:00Z","v":50462,"vw":37.776467},{"c":37.8,"h":37.96,"l":37.71,"n":929,"o":37.96,"t":"2026-10-02T15:45:00Z","v":50610,"vw":37.817464},{"c":37.84,"h":37.85,"l":37.735,"n":747,"o":37.8,"t":"2026-10-02T16:00:00Z","v":39551,"vw":37.792064},{"c":37.76,"h":37.84,"l":37.67,"n":758,"o":37.84,"t":"2026-10-02T16:15:00Z","v":41119,"vw":37.768808},{"c":37.855,"h":37.855,"l":37.73,"n":638,"o":37.76,"t":"2026-10-02T16:30:00Z","v":32881,"vw":37.77763},{"c":37.86,"h":37.92,"l":37.82,"n":788,"o":37.855,"t":"2026-10-02T16:45:00Z","v":47406,"vw":37.869959},{"c":37.75,"h":37.875,"l":37.74,"n":940,"o":37.865,"t":"2026-10-02T17:00:00Z","v":63083,"vw":37.807184},{"c":37.77,"h":37.85,"l":37.745,"n":797,"o":37.75,"t":"2026-10-02T17:15:00Z","v":46939,"vw":37.803503},{"c":37.74,"h":37.78,"l":37.7,"n":695,"o":37.775,"t":"2026-10-02T17:30:00Z","v":36544,"vw":37.734632},{"c":37.77,"h":37.8,"l":37.71,"n":653,"o":37.74,"t":"2026-10-02T17:45:00Z","v":34111,"vw":37.759136},{"c":37.81,"h":37.875,"l":37.735,"n":1087,"o":37.77,"t":"2026-10-02T18:00:00Z","v":66808,"vw":37.809695},{"c":37.675,"h":37.8199,"l":37.675,"n":809,"o":37.81,"t":"2026-10-02T18:15:00Z","v":43490,"vw":37.743821},{"c":37.67,"h":37.685,"l":37.6,"n":1040,"o":37.68,"t":"2026-10-02T18:30:00Z","v":56958,"vw":37.646722},{"c":37.74,"h":37.765,"l":37.6761,"n":1118,"o":37.68,"t":"2026-10-02T18:45:00Z","v":83648,"vw":37.739331},{"c":37.81,"h":37.89,"l":37.713,"n":1228,"o":37.73,"t":"2026-10-02T19:00:00Z","v":90336,"vw":37.82327},{"c":37.88,"h":37.88,"l":37.77,"n":1388,"o":37.81,"t":"2026-10-02T19:15:00Z","v":87588,"vw":37.812627},{"c":37.685,"h":37.89,"l":37.675,"n":1706,"o":37.87,"t":"2026-10-02T19:30:00Z","v":115605,"vw":37.780565},{"c":37.68,"h":37.765,"l":37.65,"n":3779,"o":37.68,"t":"2026-10-02T19:45:00Z","v":277217,"vw":37.710347},{"c":37.67,"h":37.67,"l":37.67,"n":33,"o":37.67,"t":"2026-10-02T20:00:00Z","v":270159,"vw":37.67},{"c":37.885,"h":37.91,"l":37.655,"n":225,"o":37.8,"t":"2026-10-05T13:30:00Z","v":27812,"vw":37.769577},{"c":37.76,"h":37.92,"l":37.675,"n":534,"o":37.88,"t":"2026-10-05T13:45:00Z","v":42308,"vw":37.754475},{"c":38.3,"h":38.31,"l":37.71,"n":752,"o":37.76,"t":"2026-10-05T14:00:00Z","v":61696,"vw":38.141065},{"c":38.165,"h":38.48,"l":38.08,"n":701,"o":38.3,"t":"2026-10-05T14:15:00Z","v":40047,"vw":38.32324},{"c":37.995,"h":38.19,"l":37.96,"n":648,"o":38.16,"t":"2026-10-05T14:30:00Z","v":47680,"vw":38.038923},{"c":37.85,"h":38,"l":37.8,"n":805,"o":38,"t":"2026-10-05T14:45:00Z","v":43794,"vw":37.883602},{"c":38.21,"h":38.21,"l":37.835,"n":1188,"o":37.85,"t":"2026-10-05T15:00:00Z","v":70067,"vw":37.974785},{"c":38.35,"h":38.35,"l":38.19,"n":1182,"o":38.21,"t":"2026-10-05T15:15:00Z","v":68364,"vw":38.242563},{"c":38.395,"h":38.48,"l":38.365,"n":1011,"o":38.365,"t":"2026-10-05T15:30:00Z","v":51268,"vw":38.432192},{"c":38.405,"h":38.43,"l":38.3,"n":826,"o":38.4,"t":"2026-10-05T15:45:00Z","v":44617,"vw":38.363903},{"c":38.375,"h":38.44,"l":38.34,"n":742,"o":38.405,"t":"2026-10-05T16:00:00Z","v":37137,"vw":38.391153},{"c":38.265,"h":38.4,"l":38.23,"n":827,"o":38.37,"t":"2026-10-05T16:15:00Z","v":40539,"vw":38.337323},{"c":38.23,"h":38.26,"l":38.17,"n":885,"o":38.26,"t":"2026-10-05T16:30:00Z","v":42431,"vw":38.205837},{"c":38.245,"h":38.345,"l":38.17,"n":911,"o":38.23,"t":"2026-10-05T16:45:00Z","v":37458,"vw":38.257556},{"c":38.14,"h":38.245,"l":38.105,"n":759,"o":38.245,"t":"2026-10-05T17:00:00Z","v":33913,"vw":38.164546},{"c":38.04,"h":38.14,"l":38.035,"n":859,"o":38.14,"t":"2026-10-05T17:15:00Z","v":37016,"vw":38.084053},{"c":38.2,"h":38.2,"l":38,"n":963,"o":38.05,"t":"2026-10-05T17:30:00Z","v":47720,"vw":38.104452},{"c":38.175,"h":38.29,"l":38.14,"n":996,"o":38.205,"t":"2026-10-05T17:45:00Z","v":39534,"vw":38.231417},{"c":38.14,"h":38.22,"l":38.115,"n":1172,"o":38.175,"t":"2026-10-05T18:00:00Z","v":64029,"vw":38.172484},{"c":38.13,"h":38.15,"l":38.03,"n":993,"o":38.1,"t":"2026-10-05T18:15:00Z","v":60876,"vw":38.091825},{"c":38.249,"h":38.26,"l":38.06,"n":1061,"o":38.13,"t":"2026-10-05T18:30:00Z","v":56269,"vw":38.173175},{"c":38.335,"h":38.36,"l":38.225,"n":1168,"o":38.24,"t":"2026-10-05T18:45:00Z","v":60249,"vw":38.299869},{"c":38.3,"h":38.34,"l":38.16,"n":1252,"o":38.33,"t":"2026-10-05T19:00:00Z","v":81933,"vw":38.255653},{"c":38.335,"h":38.36,"l":38.22,"n":1429,"o":38.295,"t":"2026-10-05T19:15:00Z","v":87708,"vw":38.306393},{"c":38.335,"h":38.39,"l":38.29,"n":1674,"o":38.34,"t":"2026-10-05T19:30:00Z","v":101598,"vw":38.34244},{"c":37.96,"h":38.335,"l":37.94,"n":5951,"o":38.335,"t":"2026-10-05T19:45:00Z","v":433262,"vw":38.073152},{"c":37.98,"h":37.98,"l":37.98,"n":41,"o":37.98,"t":"2026-10-05T20:00:00Z","v":670707,"vw":37.98},{"c":37.98,"h":37.98,"l":37.98,"n":1,"o":37.98,"t":"2026-10-05T20:30:00Z","v":866,"vw":37.98},{"c":38.225,"h":38.225,"l":37.76,"n":335,"o":37.87,"t":"2026-10-06T13:30:00Z","v":30020,"vw":37.977507},{"c":38.39,"h":38.48,"l":38.26,"n":466,"o":38.27,"t":"2026-10-06T13:45:00Z","v":42659,"vw":38.405998},{"c":38.46,"h":38.59,"l":38.37,"n":887,"o":38.41,"t":"2026-10-06T14:00:00Z","v":109851,"vw":38.474108},{"c":38.61,"h":38.61,"l":38.34,"n":871,"o":38.43,"t":"2026-10-06T14:15:00Z","v":55599,"vw":38.440282},{"c":38.84,"h":38.935,"l":38.61,"n":641,"o":38.61,"t":"2026-10-06T14:30:00Z","v":30442,"vw":38.800265},{"c":38.79,"h":38.915,"l":38.745,"n":773,"o":38.84,"t":"2026-10-06T14:45:00Z","v":45479,"vw":38.849829},{"c":38.83,"h":38.86,"l":38.65,"n":716,"o":38.805,"t":"2026-10-06T15:00:00Z","v":35187,"vw":38.759463},{"c":38.82,"h":38.86,"l":38.75,"n":864,"o":38.84,"t":"2026-10-06T15:15:00Z","v":53203,"vw":38.808046},{"c":39.04,"h":39.115,"l":38.82,"n":983,"o":38.82,"t":"2026-10-06T15:30:00Z","v":60192,"vw":39.020383},{"c":38.91,"h":39.04,"l":38.85,"n":1006,"o":39.04,"t":"2026-10-06T15:45:00Z","v":55293,"vw":38.934538},{"c":39.04,"h":39.04,"l":38.89,"n":685,"o":38.9,"t":"2026-10-06T16:00:00Z","v":29902,"vw":38.960119},{"c":38.865,"h":39.04,"l":38.832,"n":559,"o":39.04,"t":"2026-10-06T16:15:00Z","v":27168,"vw":38.915848},{"c":38.92,"h":38.96,"l":38.775,"n":799,"o":38.86,"t":"2026-10-06T16:30:00Z","v":36823,"vw":38.858049},{"c":38.82,"h":38.94,"l":38.79,"n":762,"o":38.925,"t":"2026-10-06T16:45:00Z","v":34360,"vw":38.857282},{"c":38.83,"h":38.865,"l":38.755,"n":1003,"o":38.81,"t":"2026-10-06T17:00:00Z","v":56500,"vw":38.809928},{"c":38.84,"h":38.85,"l":38.8,"n":656,"o":38.85,"t":"2026-10-06T17:15:00Z","v":22186,"vw":38.828645},{"c":38.84,"h":38.9,"l":38.81,"n":709,"o":38.84,"t":"2026-10-06T17:30:00Z","v":29762,"vw":38.848829},{"c":38.85,"h":38.865,"l":38.81,"n":616,"o":38.83,"t":"2026-10-06T17:45:00Z","v":21911,"vw":38.842564},{"c":38.82,"h":38.86,"l":38.77,"n":826,"o":38.86,"t":"2026-10-06T18:00:00Z","v":55245,"vw":38.804096},{"c":38.62,"h":38.855,"l":38.575,"n":770,"o":38.8299,"t":"2026-10-06T18:15:00Z","v":46281,"vw":38.726866},{"c":38.52,"h":38.71,"l":38.425,"n":1097,"o":38.625,"t":"2026-10-06T18:30:00Z","v":72751,"vw":38.55148},{"c":38.61,"h":38.61,"l":38.495,"n":1369,"o":38.52,"t":"2026-10-06T18:45:00Z","v":91921,"vw":38.550874},{"c":38.57,"h":38.63,"l":38.55,"n":1179,"o":38.6,"t":"2026-10-06T19:00:00Z","v":71321,"vw":38.594352},{"c":38.42,"h":38.57,"l":38.385,"n":1590,"o":38.57,"t":"2026-10-06T19:15:00Z","v":148224,"vw":38.475116},{"c":38.265,"h":38.44,"l":38.24,"n":1641,"o":38.435,"t":"2026-10-06T19:30:00Z","v":98863,"vw":38.305034},{"c":38.31,"h":38.33,"l":38.18,"n":4363,"o":38.26,"t":"2026-10-06T19:45:00Z","v":285881,"vw":38.253502},{"c":38.3,"h":38.3,"l":38.3,"n":58,"o":38.3,"t":"2026-10-06T20:00:00Z","v":293827,"vw":38.3},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-06T20:30:00Z","v":1101,"vw":38.3},{"c":38.25,"h":38.3,"l":38.25,"n":5,"o":38.3,"t":"2026-10-07T12:45:00Z","v":391,"vw":38.275},{"c":38.34,"h":38.57,"l":38.255,"n":494,"o":38.33,"t":"2026-10-07T13:30:00Z","v":38634,"vw":38.379271},{"c":38.06,"h":38.42,"l":38.045,"n":535,"o":38.34,"t":"2026-10-07T13:45:00Z","v":27436,"vw":38.199318},{"c":37.88,"h":38.105,"l":37.8,"n":618,"o":38.08,"t":"2026-10-07T14:00:00Z","v":40010,"vw":37.958194},{"c":37.95,"h":38.15,"l":37.89,"n":642,"o":37.89,"t":"2026-10-07T14:15:00Z","v":46334,"vw":38.007355},{"c":37.94,"h":38.14,"l":37.915,"n":670,"o":37.95,"t":"2026-10-07T14:30:00Z","v":37700,"vw":38.023956},{"c":37.91,"h":38.035,"l":37.855,"n":686,"o":37.93,"t":"2026-10-07T14:45:00Z","v":34256,"vw":37.951021},{"c":37.71,"h":37.9,"l":37.68,"n":1026,"o":37.9,"t":"2026-10-07T15:00:00Z","v":56961,"vw":37.776965},{"c":37.675,"h":37.745,"l":37.58,"n":835,"o":37.71,"t":"2026-10-07T15:15:00Z","v":59462,"vw":37.647004},{"c":37.62,"h":37.695,"l":37.58,"n":793,"o":37.68,"t":"2026-10-07T15:30:00Z","v":50451,"vw":37.640772},{"c":37.615,"h":37.66,"l":37.575,"n":769,"o":37.61,"t":"2026-10-07T15:45:00Z","v":51427,"vw":37.614798},{"c":37.71,"h":37.72,"l":37.39,"n":903,"o":37.61,"t":"2026-10-07T16:00:00Z","v":53879,"vw":37.558437},{"c":37.68,"h":37.7,"l":37.63,"n":657,"o":37.7,"t":"2026-10-07T16:15:00Z","v":57979,"vw":37.660467},{"c":37.765,"h":37.77,"l":37.65,"n":788,"o":37.68,"t":"2026-10-07T16:30:00Z","v":46670,"vw":37.703255},{"c":37.775,"h":37.79,"l":37.65,"n":735,"o":37.76,"t":"2026-10-07T16:45:00Z","v":39164,"vw":37.72582},{"c":37.72,"h":37.8,"l":37.66,"n":841,"o":37.77,"t":"2026-10-07T17:00:00Z","v":47134,"vw":37.721275},{"c":37.755,"h":37.84,"l":37.72,"n":832,"o":37.73,"t":"2026-10-07T17:15:00Z","v":56420,"vw":37.788508},{"c":37.73,"h":37.83,"l":37.73,"n":924,"o":37.76,"t":"2026-10-07T17:30:00Z","v":56406,"vw":37.789677},{"c":37.75,"h":37.785,"l":37.69,"n":1030,"o":37.73,"t":"2026-10-07T17:45:00Z","v":54798,"vw":37.73078},{"c":37.785,"h":37.855,"l":37.745,"n":770,"o":37.75,"t":"2026-10-07T18:00:00Z","v":45258,"vw":37.803867},{"c":37.815,"h":37.815,"l":37.72,"n":757,"o":37.78,"t":"2026-10-07T18:15:00Z","v":41842,"vw":37.776283},{"c":37.84,"h":37.89,"l":37.74,"n":1074,"o":37.815,"t":"2026-10-07T18:30:00Z","v":62214,"vw":37.817222},{"c":37.86,"h":37.875,"l":37.81,"n":1153,"o":37.835,"t":"2026-10-07T18:45:00Z","v":75677,"vw":37.8421},{"c":37.91,"h":37.935,"l":37.83,"n":1083,"o":37.86,"t":"2026-10-07T19:00:00Z","v":69373,"vw":37.882574},{"c":37.685,"h":37.925,"l":37.681,"n":1642,"o":37.915,"t":"2026-10-07T19:15:00Z","v":103002,"vw":37.857154},{"c":37.65,"h":37.75,"l":37.59,"n":2198,"o":37.685,"t":"2026-10-07T19:30:00Z","v":147047,"vw":37.657127},{"c":37.6,"h":37.689,"l":37.5,"n":4434,"o":37.64,"t":"2026-10-07T19:45:00Z","v":292044,"vw":37.576249},{"c":37.6,"h":37.6,"l":37.6,"n":39,"o":37.6,"t":"2026-10-07T20:00:00Z","v":458952,"vw":37.6},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-10-07T20:30:00Z","v":424,"vw":37.6},{"c":37.785,"h":37.98,"l":37.44,"n":474,"o":37.55,"t":"2026-10-08T13:30:00Z","v":88187,"vw":37.807927},{"c":37.82,"h":37.87,"l":37.66,"n":444,"o":37.7,"t":"2026-10-08T13:45:00Z","v":29991,"vw":37.750003},{"c":37.39,"h":37.85,"l":37.385,"n":741,"o":37.85,"t":"2026-10-08T14:00:00Z","v":41043,"vw":37.544327},{"c":37.16,"h":37.36,"l":37.16,"n":604,"o":37.3325,"t":"2026-10-08T14:15:00Z","v":26243,"vw":37.239312},{"c":37.11,"h":37.26,"l":37.06,"n":696,"o":37.15,"t":"2026-10-08T14:30:00Z","v":34000,"vw":37.165217},{"c":37.12,"h":37.18,"l":37.06,"n":691,"o":37.12,"t":"2026-10-08T14:45:00Z","v":35185,"vw":37.139324},{"c":37.09,"h":37.17,"l":37.04,"n":716,"o":37.135,"t":"2026-10-08T15:00:00Z","v":34318,"vw":37.09465},{"c":36.91,"h":37.11,"l":36.865,"n":662,"o":37.04,"t":"2026-10-08T15:15:00Z","v":33446,"vw":37.012666},{"c":36.87,"h":36.95,"l":36.8,"n":888,"o":36.91,"t":"2026-10-08T15:30:00Z","v":40718,"vw":36.882166},{"c":36.92,"h":36.99,"l":36.795,"n":711,"o":36.88,"t":"2026-10-08T15:45:00Z","v":42579,"vw":36.886626},{"c":36.975,"h":36.975,"l":36.875,"n":377,"o":36.92,"t":"2026-10-08T16:00:00Z","v":21888,"vw":36.915583},{"c":37.14,"h":37.2,"l":36.975,"n":1044,"o":36.975,"t":"2026-10-08T16:15:00Z","v":71676,"vw":37.107675},{"c":37.225,"h":37.24,"l":37.09,"n":905,"o":37.16,"t":"2026-10-08T16:30:00Z","v":72942,"vw":37.159614},{"c":37.49,"h":37.615,"l":37.16,"n":832,"o":37.21,"t":"2026-10-08T16:45:00Z","v":39679,"vw":37.391023},{"c":37.49,"h":37.57,"l":37.365,"n":788,"o":37.46,"t":"2026-10-08T17:00:00Z","v":40015,"vw":37.484044},{"c":37.6803,"h":37.74,"l":37.465,"n":616,"o":37.48,"t":"2026-10-08T17:15:00Z","v":29130,"vw":37.644864},{"c":37.85,"h":37.9,"l":37.67,"n":877,"o":37.695,"t":"2026-10-08T17:30:00Z","v":45937,"vw":37.818647},{"c":37.56,"h":37.865,"l":37.37,"n":1298,"o":37.83,"t":"2026-10-08T17:45:00Z","v":79269,"vw":37.544842},{"c":37.69,"h":37.76,"l":37.555,"n":782,"o":37.555,"t":"2026-10-08T18:00:00Z","v":35356,"vw":37.674541},{"c":37.52,"h":37.67,"l":37.48,"n":953,"o":37.67,"t":"2026-10-08T18:15:00Z","v":47020,"vw":37.550324},{"c":37.64,"h":37.64,"l":37.49,"n":949,"o":37.52,"t":"2026-10-08T18:30:00Z","v":53495,"vw":37.537887},{"c":37.7,"h":37.73,"l":37.62,"n":1003,"o":37.635,"t":"2026-10-08T18:45:00Z","v":53034,"vw":37.666308},{"c":37.985,"h":38.08,"l":37.665,"n":1403,"o":37.69,"t":"2026-10-08T19:00:00Z","v":72490,"vw":37.922361},{"c":38.07,"h":38.165,"l":37.985,"n":1190,"o":37.985,"t":"2026-10-08T19:15:00Z","v":51078,"vw":38.089186},{"c":37.925,"h":38.11,"l":37.895,"n":1839,"o":38.08,"t":"2026-10-08T19:30:00Z","v":107791,"vw":38.002684},{"c":37.78,"h":38.03,"l":37.73,"n":4534,"o":37.93,"t":"2026-10-08T19:45:00Z","v":307037,"vw":37.824119},{"c":37.79,"h":37.8,"l":37.79,"n":26,"o":37.8,"t":"2026-10-08T20:00:00Z","v":949016,"vw":37.790032},{"c":37.79,"h":37.79,"l":37.79,"n":1,"o":37.79,"t":"2026-10-08T20:30:00Z","v":553,"vw":37.79},{"c":37.83,"h":38.12,"l":37.115,"n":218,"o":37.64,"t":"2026-10-09T13:30:00Z","v":26413,"vw":37.703239},{"c":37.81,"h":38.02,"l":37.775,"n":410,"o":37.91,"t":"2026-10-09T13:45:00Z","v":24741,"vw":37.88605},{"c":37.7,"h":37.84,"l":37.48,"n":762,"o":37.805,"t":"2026-10-09T14:00:00Z","v":48992,"vw":37.662861},{"c":37.96,"h":37.995,"l":37.67,"n":548,"o":37.685,"t":"2026-10-09T14:15:00Z","v":42810,"vw":37.844243},{"c":37.85,"h":38.035,"l":37.77,"n":764,"o":38.035,"t":"2026-10-09T14:30:00Z","v":60270,"vw":37.911827},{"c":37.8216,"h":37.86,"l":37.7,"n":841,"o":37.855,"t":"2026-10-09T14:45:00Z","v":51792,"vw":37.784464},{"c":37.75,"h":37.86,"l":37.74,"n":468,"o":37.86,"t":"2026-10-09T15:00:00Z","v":31648,"vw":37.815279},{"c":37.81,"h":37.86,"l":37.72,"n":642,"o":37.81,"t":"2026-10-09T15:15:00Z","v":28956,"vw":37.774735},{"c":37.67,"h":37.83,"l":37.65,"n":479,"o":37.81,"t":"2026-10-09T15:30:00Z","v":22430,"vw":37.717109},{"c":37.51,"h":37.665,"l":37.47,"n":643,"o":37.65,"t":"2026-10-09T15:45:00Z","v":28445,"vw":37.559485},{"c":37.355,"h":37.55,"l":37.355,"n":608,"o":37.51,"t":"2026-10-09T16:00:00Z","v":38036,"vw":37.419273},{"c":37.4,"h":37.4,"l":37.3,"n":664,"o":37.355,"t":"2026-10-09T16:15:00Z","v":32306,"vw":37.344878},{"c":37.46,"h":37.46,"l":37.41,"n":427,"o":37.41,"t":"2026-10-09T16:30:00Z","v":19514,"vw":37.427378},{"c":37.39,"h":37.5,"l":37.39,"n":704,"o":37.475,"t":"2026-10-09T16:45:00Z","v":41519,"vw":37.462389},{"c":37.39,"h":37.505,"l":37.3881,"n":457,"o":37.405,"t":"2026-10-09T17:00:00Z","v":19666,"vw":37.453533},{"c":37.3,"h":37.4,"l":37.26,"n":673,"o":37.4,"t":"2026-10-09T17:15:00Z","v":39368,"vw":37.352734},{"c":37.21,"h":37.31,"l":37.155,"n":772,"o":37.27,"t":"2026-10-09T17:30:00Z","v":34058,"vw":37.249008},{"c":37.31,"h":37.31,"l":37.2,"n":557,"o":37.21,"t":"2026-10-09T17:45:00Z","v":26402,"vw":37.270258},{"c":37.31,"h":37.39,"l":37.305,"n":595,"o":37.31,"t":"2026-10-09T18:00:00Z","v":32430,"vw":37.345396},{"c":37.215,"h":37.32,"l":37.205,"n":635,"o":37.31,"t":"2026-10-09T18:15:00Z","v":26000,"vw":37.260358},{"c":37.15,"h":37.26,"l":37.14,"n":674,"o":37.2,"t":"2026-10-09T18:30:00Z","v":32421,"vw":37.199742},{"c":37.3,"h":37.35,"l":37.14,"n":879,"o":37.14,"t":"2026-10-09T18:45:00Z","v":47363,"vw":37.279114},{"c":37.26,"h":37.43,"l":37.26,"n":949,"o":37.3,"t":"2026-10-09T19:00:00Z","v":43523,"vw":37.324144},{"c":37.32,"h":37.365,"l":37.23,"n":1094,"o":37.26,"t":"2026-10-09T19:15:00Z","v":69729,"vw":37.287632},{"c":37.245,"h":37.34,"l":37.24,"n":1613,"o":37.32,"t":"2026-10-09T19:30:00Z","v":94943,"vw":37.290664},{"c":37.03,"h":37.25,"l":36.985,"n":3622,"o":37.25,"t":"2026-10-09T19:45:00Z","v":292292,"vw":37.06377},{"c":37.01,"h":37.01,"l":37.01,"n":33,"o":37.01,"t":"2026-10-09T20:00:00Z","v":363459,"vw":37.01},{"c":37.176,"h":37.38,"l":37.015,"n":253,"o":37.19,"t":"2026-10-12T13:30:00Z","v":29180,"vw":37.186181},{"c":37.005,"h":37.136,"l":36.91,"n":435,"o":37.08,"t":"2026-10-12T13:45:00Z","v":21943,"vw":37.000424},{"c":37.185,"h":37.21,"l":36.82,"n":613,"o":37.01,"t":"2026-10-12T14:00:00Z","v":23473,"vw":37.023439},{"c":37.08,"h":37.225,"l":37.0775,"n":496,"o":37.14,"t":"2026-10-12T14:15:00Z","v":20859,"vw":37.154863},{"c":37.06,"h":37.2,"l":37.04,"n":555,"o":37.08,"t":"2026-10-12T14:30:00Z","v":22906,"vw":37.114073},{"c":36.98,"h":37.13,"l":36.98,"n":632,"o":37.06,"t":"2026-10-12T14:45:00Z","v":18467,"vw":37.044986},{"c":37.13,"h":37.15,"l":37.005,"n":636,"o":37.02,"t":"2026-10-12T15:00:00Z","v":20250,"vw":37.074015},{"c":37.1601,"h":37.21,"l":37.12,"n":957,"o":37.145,"t":"2026-10-12T15:15:00Z","v":45274,"vw":37.154644},{"c":37.07,"h":37.17,"l":37.07,"n":492,"o":37.17,"t":"2026-10-12T15:30:00Z","v":14494,"vw":37.115054},{"c":37.07,"h":37.1,"l":36.98,"n":659,"o":37.065,"t":"2026-10-12T15:45:00Z","v":26184,"vw":37.051879},{"c":37.12,"h":37.12,"l":37.02,"n":690,"o":37.07,"t":"2026-10-12T16:00:00Z","v":28886,"vw":37.056672},{"c":37.23,"h":37.301,"l":37.12,"n":807,"o":37.12,"t":"2026-10-12T16:15:00Z","v":34298,"vw":37.253491},{"c":37.24,"h":37.295,"l":37.22,"n":561,"o":37.225,"t":"2026-10-12T16:30:00Z","v":20139,"vw":37.259989},{"c":37.28,"h":37.37,"l":37.25,"n":813,"o":37.25,"t":"2026-10-12T16:45:00Z","v":29122,"vw":37.313491},{"c":37.31,"h":37.34,"l":37.26,"n":572,"o":37.28,"t":"2026-10-12T17:00:00Z","v":20226,"vw":37.291836},{"c":37.34,"h":37.34,"l":37.26,"n":736,"o":37.31,"t":"2026-10-12T17:15:00Z","v":24323,"vw":37.297018},{"c":37.315,"h":37.34,"l":37.29,"n":677,"o":37.33,"t":"2026-10-12T17:30:00Z","v":24532,"vw":37.320272},{"c":37.34,"h":37.36,"l":37.2942,"n":651,"o":37.32,"t":"2026-10-12T17:45:00Z","v":21753,"vw":37.327798},{"c":37.215,"h":37.365,"l":37.215,"n":746,"o":37.34,"t":"2026-10-12T18:00:00Z","v":26531,"vw":37.316035},{"c":37.18,"h":37.23,"l":37.16,"n":685,"o":37.215,"t":"2026-10-12T18:15:00Z","v":21308,"vw":37.197674},{"c":37.135,"h":37.23,"l":37.12,"n":746,"o":37.19,"t":"2026-10-12T18:30:00Z","v":27978,"vw":37.187579},{"c":37.22,"h":37.22,"l":37.125,"n":741,"o":37.135,"t":"2026-10-12T18:45:00Z","v":28914,"vw":37.160529},{"c":37.335,"h":37.335,"l":37.22,"n":1019,"o":37.23,"t":"2026-10-12T19:00:00Z","v":44200,"vw":37.267329},{"c":37.32,"h":37.35,"l":37.27,"n":1095,"o":37.335,"t":"2026-10-12T19:15:00Z","v":52024,"vw":37.31468},{"c":37.26,"h":37.31,"l":37.21,"n":1352,"o":37.31,"t":"2026-10-12T19:30:00Z","v":74122,"vw":37.252483},{"c":37.24,"h":37.36,"l":37.17,"n":4018,"o":37.26,"t":"2026-10-12T19:45:00Z","v":266813,"vw":37.245891},{"c":37.25,"h":37.25,"l":37.25,"n":39,"o":37.25,"t":"2026-10-12T20:00:00Z","v":204522,"vw":37.25},{"c":37.25,"h":37.25,"l":37.25,"n":1,"o":37.25,"t":"2026-10-12T20:30:00Z","v":652,"vw":37.25},{"c":37.43,"h":37.43,"l":37.43,"n":2,"o":37.43,"t":"2026-10-13T13:00:00Z","v":128,"vw":37.43},{"c":37.521,"h":37.76,"l":37.345,"n":295,"o":37.35,"t":"2026-10-13T13:30:00Z","v":24779,"vw":37.435073},{"c":37.461,"h":37.81,"l":37.461,"n":348,"o":37.545,"t":"2026-10-13T13:45:00Z","v":15918,"vw":37.594693},{"c":37.45,"h":37.45,"l":37.205,"n":305,"o":37.425,"t":"2026-10-13T14:00:00Z","v":11728,"vw":37.373918},{"c":37.5,"h":37.585,"l":37.41,"n":265,"o":37.43,"t":"2026-10-13T14:15:00Z","v":14057,"vw":37.481072},{"c":37.56,"h":37.61,"l":37.5,"n":310,"o":37.5,"t":"2026-10-13T14:30:00Z","v":11901,"vw":37.541712},{"c":37.6,"h":37.685,"l":37.38,"n":482,"o":37.58,"t":"2026-10-13T14:45:00Z","v":27929,"vw":37.513173},{"c":37.6,"h":37.69,"l":37.56,"n":232,"o":37.6,"t":"2026-10-13T15:00:00Z","v":8753,"vw":37.637149},{"c":37.57,"h":37.67,"l":37.48,"n":467,"o":37.54,"t":"2026-10-13T15:15:00Z","v":20337,"vw":37.585801},{"c":37.61,"h":37.72,"l":37.58,"n":527,"o":37.6,"t":"2026-10-13T15:30:00Z","v":18300,"vw":37.654366},{"c":37.52,"h":37.6,"l":37.49,"n":465,"o":37.6,"t":"2026-10-13T15:45:00Z","v":16927,"vw":37.535275},{"c":37.49,"h":37.55,"l":37.44,"n":483,"o":37.53,"t":"2026-10-13T16:00:00Z","v":26577,"vw":37.499254},{"c":37.555,"h":37.61,"l":37.51,"n":433,"o":37.51,"t":"2026-10-13T16:15:00Z","v":16672,"vw":37.555399},{"c":37.655,"h":37.655,"l":37.52,"n":432,"o":37.555,"t":"2026-10-13T16:30:00Z","v":21188,"vw":37.551747},{"c":37.505,"h":37.66,"l":37.47,"n":380,"o":37.66,"t":"2026-10-13T16:45:00Z","v":27120,"vw":37.569473},{"c":37.555,"h":37.63,"l":37.44,"n":633,"o":37.505,"t":"2026-10-13T17:00:00Z","v":32185,"vw":37.533283},{"c":37.445,"h":37.56,"l":37.38,"n":491,"o":37.555,"t":"2026-10-13T17:15:00Z","v":27598,"vw":37.436576},{"c":37.455,"h":37.53,"l":37.4,"n":547,"o":37.445,"t":"2026-10-13T17:30:00Z","v":23883,"vw":37.453787},{"c":37.42,"h":37.455,"l":37.38,"n":632,"o":37.455,"t":"2026-10-13T17:45:00Z","v":29175,"vw":37.417482},{"c":37.29,"h":37.53,"l":37.28,"n":704,"o":37.42,"t":"2026-10-13T18:00:00Z","v":31920,"vw":37.444979},{"c":37.265,"h":37.28,"l":37.19,"n":589,"o":37.28,"t":"2026-10-13T18:15:00Z","v":25296,"vw":37.238377},{"c":37.395,"h":37.455,"l":37.26,"n":1004,"o":37.27,"t":"2026-10-13T18:30:00Z","v":54648,"vw":37.381609},{"c":37.48,"h":37.495,"l":37.39,"n":700,"o":37.39,"t":"2026-10-13T18:45:00Z","v":29955,"vw":37.458875},{"c":37.54,"h":37.57,"l":37.46,"n":737,"o":37.46,"t":"2026-10-13T19:00:00Z","v":32381,"vw":37.507428},{"c":37.6,"h":37.65,"l":37.49,"n":1018,"o":37.53,"t":"2026-10-13T19:15:00Z","v":43356,"vw":37.568305},{"c":37.64,"h":37.64,"l":37.5575,"n":1134,"o":37.58,"t":"2026-10-13T19:30:00Z","v":59181,"vw":37.605339},{"c":37.86,"h":37.919,"l":37.61,"n":3754,"o":37.635,"t":"2026-10-13T19:45:00Z","v":346955,"vw":37.790326},{"c":37.85,"h":37.85,"l":37.84,"n":37,"o":37.84,"t":"2026-10-13T20:00:00Z","v":252183,"vw":37.84997},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-13T21:45:00Z","v":100,"vw":37.85},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-14T12:30:00Z","v":150,"vw":37.85},{"c":37.8,"h":38.02,"l":37.79,"n":8,"o":37.99,"t":"2026-10-14T13:15:00Z","v":856,"vw":37.95},{"c":38.015,"h":38.32,"l":37.6901,"n":91,"o":37.84,"t":"2026-10-14T13:30:00Z","v":10524,"vw":37.856451},{"c":37.49,"h":37.99,"l":37.43,"n":230,"o":37.94,"t":"2026-10-14T13:45:00Z","v":10747,"vw":37.570645},{"c":37.3,"h":37.5,"l":37.28,"n":351,"o":37.5,"t":"2026-10-14T14:00:00Z","v":13510,"vw":37.358988},{"c":37.34,"h":37.35,"l":37.16,"n":366,"o":37.215,"t":"2026-10-14T14:15:00Z","v":10996,"vw":37.268203},{"c":37.41,"h":37.43,"l":37.32,"n":283,"o":37.38,"t":"2026-10-14T14:30:00Z","v":9142,"vw":37.386825},{"c":37.445,"h":37.605,"l":37.36,"n":427,"o":37.37,"t":"2026-10-14T14:45:00Z","v":15616,"vw":37.440636},{"c":37.6,"h":37.6,"l":37.4,"n":491,"o":37.4,"t":"2026-10-14T15:00:00Z","v":23115,"vw":37.51713},{"c":37.72,"h":37.73,"l":37.59,"n":380,"o":37.6,"t":"2026-10-14T15:15:00Z","v":11940,"vw":37.665172},{"c":37.74,"h":37.81,"l":37.67,"n":354,"o":37.71,"t":"2026-10-14T15:30:00Z","v":16460,"vw":37.748527},{"c":37.66,"h":37.78,"l":37.605,"n":437,"o":37.67,"t":"2026-10-14T15:45:00Z","v":16710,"vw":37.717906},{"c":37.71,"h":37.795,"l":37.65,"n":405,"o":37.65,"t":"2026-10-14T16:00:00Z","v":17710,"vw":37.715247},{"c":37.85,"h":37.965,"l":37.68,"n":495,"o":37.68,"t":"2026-10-14T16:15:00Z","v":22981,"vw":37.783237},{"c":37.84,"h":38.04,"l":37.84,"n":371,"o":37.87,"t":"2026-10-14T16:30:00Z","v":10396,"vw":37.93121},{"c":37.61,"h":37.81,"l":37.6,"n":501,"o":37.81,"t":"2026-10-14T16:45:00Z","v":20189,"vw":37.698191},{"c":37.46,"h":37.6,"l":37.43,"n":701,"o":37.58,"t":"2026-10-14T17:00:00Z","v":30476,"vw":37.498321},{"c":37.63,"h":37.64,"l":37.47,"n":589,"o":37.48,"t":"2026-10-14T17:15:00Z","v":22625,"vw":37.568361},{"c":37.655,"h":37.67,"l":37.59,"n":434,"o":37.61,"t":"2026-10-14T17:30:00Z","v":11684,"vw":37.638249},{"c":37.7,"h":37.7,"l":37.61,"n":444,"o":37.64,"t":"2026-10-14T17:45:00Z","v":12235,"vw":37.639537},{"c":37.75,"h":37.77,"l":37.68,"n":578,"o":37.71,"t":"2026-10-14T18:00:00Z","v":17973,"vw":37.719623},{"c":37.7,"h":37.815,"l":37.7,"n":558,"o":37.775,"t":"2026-10-14T18:15:00Z","v":16121,"vw":37.761152},{"c":37.97,"h":37.97,"l":37.7,"n":512,"o":37.715,"t":"2026-10-14T18:30:00Z","v":14652,"vw":37.789616},{"c":37.81,"h":37.945,"l":37.81,"n":701,"o":37.945,"t":"2026-10-14T18:45:00Z","v":23103,"vw":37.874908},{"c":37.84,"h":37.94,"l":37.775,"n":661,"o":37.805,"t":"2026-10-14T19:00:00Z","v":29992,"vw":37.859693},{"c":37.91,"h":37.96,"l":37.81,"n":974,"o":37.845,"t":"2026-10-14T19:15:00Z","v":43561,"vw":37.914407},{"c":37.89,"h":37.975,"l":37.805,"n":1121,"o":37.93,"t":"2026-10-14T19:30:00Z","v":42571,"vw":37.867431},{"c":38,"h":38.045,"l":37.76,"n":4136,"o":37.9,"t":"2026-10-14T19:45:00Z","v":259975,"vw":37.928662},{"c":38,"h":38,"l":38,"n":35,"o":38,"t":"2026-10-14T20:00:00Z","v":301213,"vw":38},{"c":39.2,"h":39.81,"l":38.89,"n":513,"o":38.89,"t":"2026-10-15T13:30:00Z","v":82944,"vw":39.410657},{"c":40.08,"h":40.08,"l":39.06,"n":715,"o":39.205,"t":"2026-10-15T13:45:00Z","v":71816,"vw":39.375046},{"c":39.97,"h":40.24,"l":39.65,"n":1103,"o":40.09,"t":"2026-10-15T14:00:00Z","v":90351,"vw":39.922549},{"c":39.705,"h":40.06,"l":39.635,"n":1054,"o":39.925,"t":"2026-10-15T14:15:00Z","v":57568,"vw":39.841985},{"c":39.83,"h":39.99,"l":39.74,"n":1086,"o":39.74,"t":"2026-10-15T14:30:00Z","v":62855,"vw":39.898601},{"c":39.78,"h":39.855,"l":39.74,"n":767,"o":39.84,"t":"2026-10-15T14:45:00Z","v":35925,"vw":39.798775},{"c":40.01,"h":40.17,"l":39.81,"n":1019,"o":39.81,"t":"2026-10-15T15:00:00Z","v":52670,"vw":39.972491},{"c":39.835,"h":39.98,"l":39.71,"n":601,"o":39.98,"t":"2026-10-15T15:15:00Z","v":25530,"vw":39.824114},{"c":39.835,"h":39.94,"l":39.72,"n":623,"o":39.8475,"t":"2026-10-15T15:30:00Z","v":22672,"vw":39.830159},{"c":39.815,"h":39.95,"l":39.737339,"n":623,"o":39.8,"t":"2026-10-15T15:45:00Z","v":25318,"vw":39.818858},{"c":39.775,"h":39.91,"l":39.75,"n":829,"o":39.84,"t":"2026-10-15T16:00:00Z","v":39822,"vw":39.82901},{"c":40.045,"h":40.065,"l":39.785,"n":810,"o":39.8,"t":"2026-10-15T16:15:00Z","v":52834,"vw":39.945034},{"c":40.01,"h":40.13,"l":39.95,"n":554,"o":40.044,"t":"2026-10-15T16:30:00Z","v":31105,"vw":40.036613},{"c":40.08,"h":40.11,"l":40.01,"n":686,"o":40.01,"t":"2026-10-15T16:45:00Z","v":29544,"vw":40.064631},{"c":39.955,"h":40.105,"l":39.79,"n":659,"o":40.1,"t":"2026-10-15T17:00:00Z","v":26733,"vw":39.983671},{"c":40.225,"h":40.31,"l":39.95,"n":1785,"o":39.95,"t":"2026-10-15T17:15:00Z","v":119786,"vw":40.194497},{"c":40.13,"h":40.37,"l":40.13,"n":977,"o":40.22,"t":"2026-10-15T17:30:00Z","v":44848,"vw":40.258332},{"c":40.14,"h":40.215,"l":40.1,"n":904,"o":40.13,"t":"2026-10-15T17:45:00Z","v":37866,"vw":40.148934},{"c":39.955,"h":40.145,"l":39.94,"n":1185,"o":40.14,"t":"2026-10-15T18:00:00Z","v":88186,"vw":40.030233},{"c":40.035,"h":40.05,"l":39.94,"n":734,"o":39.975,"t":"2026-10-15T18:15:00Z","v":33677,"vw":39.991861},{"c":40.04,"h":40.11,"l":40.035,"n":751,"o":40.035,"t":"2026-10-15T18:30:00Z","v":32570,"vw":40.066997},{"c":40.13,"h":40.18,"l":40.04,"n":797,"o":40.04,"t":"2026-10-15T18:45:00Z","v":39115,"vw":40.116737},{"c":40.06,"h":40.13,"l":39.94,"n":865,"o":40.13,"t":"2026-10-15T19:00:00Z","v":92293,"vw":39.979312},{"c":40.06,"h":40.0968,"l":39.99,"n":1188,"o":40.05,"t":"2026-10-15T19:15:00Z","v":72157,"vw":40.044648},{"c":39.93,"h":40.115,"l":39.9,"n":1451,"o":40.05,"t":"2026-10-15T19:30:00Z","v":72657,"vw":40.018829},{"c":40.03,"h":40.22,"l":39.89,"n":6368,"o":39.94,"t":"2026-10-15T19:45:00Z","v":565096,"vw":40.078428},{"c":40.04,"h":40.04,"l":40.04,"n":33,"o":40.04,"t":"2026-10-15T20:00:00Z","v":411411,"vw":40.04},{"c":40.84,"h":40.84,"l":40.84,"n":1,"o":40.84,"t":"2026-10-16T11:15:00Z","v":100,"vw":40.84},{"c":40.835,"h":40.99,"l":40.32,"n":236,"o":40.38,"t":"2026-10-16T13:30:00Z","v":30663,"vw":40.491686},{"c":40.84,"h":40.91,"l":40.635,"n":203,"o":40.71,"t":"2026-10-16T13:45:00Z","v":9778,"vw":40.788643},{"c":40.1,"h":40.81,"l":40.1,"n":463,"o":40.81,"t":"2026-10-16T14:00:00Z","v":23040,"vw":40.608792},{"c":40.2,"h":40.2,"l":39.99,"n":286,"o":40.03,"t":"2026-10-16T14:15:00Z","v":8990,"vw":40.115328},{"c":39.9,"h":40.09,"l":39.9,"n":342,"o":40.09,"t":"2026-10-16T14:30:00Z","v":9365,"vw":39.980192},{"c":39.94,"h":40.02,"l":39.88,"n":351,"o":39.895,"t":"2026-10-16T14:45:00Z","v":11202,"vw":39.944467},{"c":40.21,"h":40.25,"l":39.905,"n":562,"o":39.905,"t":"2026-10-16T15:00:00Z","v":18256,"vw":40.121449},{"c":40.2825,"h":40.32,"l":40.21,"n":541,"o":40.25,"t":"2026-10-16T15:15:00Z","v":19671,"vw":40.270497},{"c":40.3,"h":40.4,"l":40.2,"n":731,"o":40.275,"t":"2026-10-16T15:30:00Z","v":56241,"vw":40.305483},{"c":40.085,"h":40.36,"l":40.085,"n":589,"o":40.33,"t":"2026-10-16T15:45:00Z","v":48623,"vw":40.288104},{"c":40.18,"h":40.24,"l":40.08,"n":546,"o":40.11,"t":"2026-10-16T16:00:00Z","v":29893,"vw":40.180063},{"c":40.2156,"h":40.225,"l":40.14,"n":427,"o":40.16,"t":"2026-10-16T16:15:00Z","v":18646,"vw":40.191545},{"c":40.19,"h":40.23,"l":40.145,"n":424,"o":40.22,"t":"2026-10-16T16:30:00Z","v":14073,"vw":40.19309},{"c":40.165,"h":40.27,"l":40.165,"n":471,"o":40.2,"t":"2026-10-16T16:45:00Z","v":23467,"vw":40.191667},{"c":40.145,"h":40.27,"l":40.105,"n":576,"o":40.18,"t":"2026-10-16T17:00:00Z","v":21367,"vw":40.186533},{"c":40.15,"h":40.22,"l":40.12,"n":500,"o":40.15,"t":"2026-10-16T17:15:00Z","v":15162,"vw":40.176777},{"c":40.28,"h":40.28,"l":40.12,"n":628,"o":40.13,"t":"2026-10-16T17:30:00Z","v":35742,"vw":40.210531},{"c":40.14,"h":40.27,"l":40.1,"n":688,"o":40.27,"t":"2026-10-16T17:45:00Z","v":30356,"vw":40.186654},{"c":40.14,"h":40.15,"l":40.045,"n":513,"o":40.14,"t":"2026-10-16T18:00:00Z","v":20041,"vw":40.099664},{"c":40.205,"h":40.24,"l":40.08,"n":699,"o":40.1351,"t":"2026-10-16T18:15:00Z","v":30050,"vw":40.167114},{"c":40.22,"h":40.24,"l":40.14,"n":718,"o":40.185,"t":"2026-10-16T18:30:00Z","v":35935,"vw":40.198166},{"c":40.32,"h":40.32,"l":40.225,"n":645,"o":40.225,"t":"2026-10-16T18:45:00Z","v":26110,"vw":40.269985},{"c":40.28,"h":40.37,"l":40.25,"n":1130,"o":40.31,"t":"2026-10-16T19:00:00Z","v":44311,"vw":40.320202},{"c":40.4,"h":40.41,"l":40.29,"n":1201,"o":40.29,"t":"2026-10-16T19:15:00Z","v":60087,"vw":40.344372},{"c":40.525,"h":40.605,"l":40.41,"n":1403,"o":40.41,"t":"2026-10-16T19:30:00Z","v":59928,"vw":40.530738},{"c":40.78,"h":40.82,"l":40.42,"n":4359,"o":40.525,"t":"2026-10-16T19:45:00Z","v":336868,"vw":40.655075},{"c":40.75,"h":40.75,"l":40.75,"n":31,"o":40.75,"t":"2026-10-16T20:00:00Z","v":300823,"vw":40.75},{"c":40.295,"h":40.49,"l":40.12,"n":348,"o":40.12,"t":"2026-10-19T13:30:00Z","v":18635,"vw":40.178913},{"c":40.335,"h":40.48,"l":40.15,"n":235,"o":40.35,"t":"2026-10-19T13:45:00Z","v":11930,"vw":40.346188},{"c":40.45,"h":40.54,"l":40.26,"n":728,"o":40.335,"t":"2026-10-19T14:00:00Z","v":36725,"vw":40.43722},{"c":40.3,"h":40.51,"l":40.17,"n":499,"o":40.51,"t":"2026-10-19T14:15:00Z","v":51784,"vw":40.381233},{"c":40.25,"h":40.35,"l":40.15,"n":490,"o":40.3,"t":"2026-10-19T14:30:00Z","v":23334,"vw":40.304618},{"c":40.24,"h":40.29,"l":40.125,"n":428,"o":40.2,"t":"2026-10-19T14:45:00Z","v":23017,"vw":40.229429},{"c":40.32,"h":40.345,"l":40.21,"n":563,"o":40.29,"t":"2026-10-19T15:00:00Z","v":32810,"vw":40.274072},{"c":40.35,"h":40.43,"l":40.285,"n":561,"o":40.3,"t":"2026-10-19T15:15:00Z","v":21851,"vw":40.366653},{"c":40.36,"h":40.38,"l":40.26,"n":643,"o":40.335,"t":"2026-10-19T15:30:00Z","v":24256,"vw":40.31549},{"c":40.3801,"h":40.45,"l":40.28,"n":521,"o":40.35,"t":"2026-10-19T15:45:00Z","v":23053,"vw":40.372733},{"c":40.41,"h":40.41,"l":40.3,"n":547,"o":40.39,"t":"2026-10-19T16:00:00Z","v":25554,"vw":40.350785},{"c":40.45,"h":40.47,"l":40.405,"n":373,"o":40.43,"t":"2026-10-19T16:15:00Z","v":13601,"vw":40.433066},{"c":40.48,"h":40.48,"l":40.38,"n":437,"o":40.44,"t":"2026-10-19T16:30:00Z","v":18081,"vw":40.415776},{"c":40.465,"h":40.57,"l":40.465,"n":719,"o":40.49,"t":"2026-10-19T16:45:00Z","v":43695,"vw":40.508839},{"c":40.36,"h":40.49,"l":40.36,"n":407,"o":40.48,"t":"2026-10-19T17:00:00Z","v":14569,"vw":40.444498},{"c":40.405,"h":40.49,"l":40.34,"n":597,"o":40.355,"t":"2026-10-19T17:15:00Z","v":31289,"vw":40.434164},{"c":40.25,"h":40.405,"l":40.23,"n":546,"o":40.405,"t":"2026-10-19T17:30:00Z","v":20308,"vw":40.31775},{"c":40.38,"h":40.43,"l":40.245,"n":388,"o":40.245,"t":"2026-10-19T17:45:00Z","v":11039,"vw":40.346652},{"c":40.45,"h":40.45,"l":40.39,"n":449,"o":40.4,"t":"2026-10-19T18:00:00Z","v":15653,"vw":40.418313},{"c":40.49,"h":40.49,"l":40.41,"n":553,"o":40.44,"t":"2026-10-19T18:15:00Z","v":21234,"vw":40.44503},{"c":40.5,"h":40.54,"l":40.351,"n":566,"o":40.49,"t":"2026-10-19T18:30:00Z","v":26252,"vw":40.428433},{"c":40.7,"h":40.78,"l":40.505,"n":717,"o":40.505,"t":"2026-10-19T18:45:00Z","v":34284,"vw":40.673565},{"c":40.67,"h":40.735,"l":40.67,"n":629,"o":40.71,"t":"2026-10-19T19:00:00Z","v":24345,"vw":40.703246},{"c":40.535,"h":40.68,"l":40.5,"n":1071,"o":40.67,"t":"2026-10-19T19:15:00Z","v":53075,"vw":40.607429},{"c":40.64,"h":40.65,"l":40.55,"n":1186,"o":40.55,"t":"2026-10-19T19:30:00Z","v":55701,"vw":40.590852},{"c":40.76,"h":40.83,"l":40.6,"n":3845,"o":40.64,"t":"2026-10-19T19:45:00Z","v":231744,"vw":40.730702},{"c":40.5786,"h":40.77,"l":40.5786,"n":35,"o":40.77,"t":"2026-10-19T20:00:00Z","v":190111,"vw":40.76019},{"c":40.83,"h":40.83,"l":40.83,"n":2,"o":40.83,"t":"2026-10-20T13:15:00Z","v":115,"vw":40.83},{"c":41.965,"h":42.23,"l":40.87,"n":299,"o":41.18,"t":"2026-10-20T13:30:00Z","v":38487,"vw":41.628984},{"c":42.24,"h":42.68,"l":41.975,"n":413,"o":41.975,"t":"2026-10-20T13:45:00Z","v":37396,"vw":42.351471},{"c":41.745,"h":42.214,"l":41.74,"n":491,"o":42.19,"t":"2026-10-20T14:00:00Z","v":21738,"vw":41.936451},{"c":41.77,"h":41.98,"l":41.68,"n":476,"o":41.71,"t":"2026-10-20T14:15:00Z","v":14890,"vw":41.83056},{"c":41.97,"h":42.055,"l":41.76,"n":608,"o":41.785,"t":"2026-10-20T14:30:00Z","v":23271,"vw":41.890043},{"c":42.2,"h":42.23,"l":41.97,"n":798,"o":41.995,"t":"2026-10-20T14:45:00Z","v":60980,"vw":42.116449},{"c":42.075,"h":42.26,"l":41.91,"n":1476,"o":42.205,"t":"2026-10-20T15:00:00Z","v":126738,"vw":42.064169},{"c":42.31,"h":42.32,"l":42.07,"n":921,"o":42.075,"t":"2026-10-20T15:15:00Z","v":68438,"vw":42.171414},{"c":42.235,"h":42.31,"l":42.185,"n":726,"o":42.31,"t":"2026-10-20T15:30:00Z","v":39193,"vw":42.254121},{"c":42.25,"h":42.29,"l":42.155,"n":629,"o":42.235,"t":"2026-10-20T15:45:00Z","v":27378,"vw":42.228174},{"c":42.205,"h":42.255,"l":42.01,"n":1018,"o":42.25,"t":"2026-10-20T16:00:00Z","v":81312,"vw":42.135314},{"c":42.05,"h":42.19,"l":42.04,"n":510,"o":42.19,"t":"2026-10-20T16:15:00Z","v":29920,"vw":42.091227},{"c":42.12,"h":42.1277,"l":42.015,"n":669,"o":42.065,"t":"2026-10-20T16:30:00Z","v":43662,"vw":42.060718},{"c":42.16,"h":42.2,"l":42.1,"n":828,"o":42.13,"t":"2026-10-20T16:45:00Z","v":56253,"vw":42.154207},{"c":42.095,"h":42.2,"l":42.08,"n":829,"o":42.16,"t":"2026-10-20T17:00:00Z","v":54265,"vw":42.142304},{"c":42.11,"h":42.195,"l":42.02,"n":634,"o":42.08,"t":"2026-10-20T17:15:00Z","v":28068,"vw":42.108888},{"c":42.2,"h":42.2,"l":42.07,"n":550,"o":42.115,"t":"2026-10-20T17:30:00Z","v":25274,"vw":42.135152},{"c":42.525,"h":42.6,"l":42.2,"n":1243,"o":42.2,"t":"2026-10-20T17:45:00Z","v":313008,"vw":42.401338},{"c":42.48,"h":42.55,"l":42.38,"n":807,"o":42.52,"t":"2026-10-20T18:00:00Z","v":68051,"vw":42.462849},{"c":42.605,"h":42.7,"l":42.38,"n":957,"o":42.49,"t":"2026-10-20T18:15:00Z","v":97449,"vw":42.478143},{"c":42.67,"h":42.67,"l":42.6,"n":667,"o":42.62,"t":"2026-10-20T18:30:00Z","v":35657,"vw":42.631357},{"c":42.65,"h":42.7,"l":42.625,"n":675,"o":42.6865,"t":"2026-10-20T18:45:00Z","v":30233,"vw":42.665625},{"c":42.58,"h":42.66,"l":42.55,"n":712,"o":42.65,"t":"2026-10-20T19:00:00Z","v":37716,"vw":42.606179},{"c":42.735,"h":42.88,"l":42.48,"n":1448,"o":42.56,"t":"2026-10-20T19:15:00Z","v":120649,"vw":42.602877},{"c":42.76,"h":42.81,"l":42.64,"n":1771,"o":42.75,"t":"2026-10-20T19:30:00Z","v":90735,"vw":42.736293},{"c":42.89,"h":42.91,"l":42.69,"n":5288,"o":42.76,"t":"2026-10-20T19:45:00Z","v":329646,"vw":42.812923},{"c":42.89,"h":42.89,"l":42.89,"n":29,"o":42.89,"t":"2026-10-20T20:00:00Z","v":280350,"vw":42.89},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-21T12:45:00Z","v":100,"vw":42.95},{"c":42.655,"h":43.02,"l":42.54,"n":451,"o":42.91,"t":"2026-10-21T13:30:00Z","v":35103,"vw":42.756375},{"c":42.46,"h":42.965,"l":42.41,"n":1185,"o":42.74,"t":"2026-10-21T13:45:00Z","v":108852,"vw":42.721667},{"c":42.27,"h":42.469,"l":42.13,"n":1280,"o":42.43,"t":"2026-10-21T14:00:00Z","v":96312,"vw":42.308252},{"c":42.16,"h":42.35,"l":42.075,"n":687,"o":42.27,"t":"2026-10-21T14:15:00Z","v":37648,"vw":42.216925},{"c":42.465,"h":42.47,"l":42.155,"n":483,"o":42.165,"t":"2026-10-21T14:30:00Z","v":24926,"vw":42.285582},{"c":42.49,"h":42.58,"l":42.48,"n":494,"o":42.51,"t":"2026-10-21T14:45:00Z","v":21452,"vw":42.535172},{"c":42.32,"h":42.47,"l":42.255,"n":1033,"o":42.47,"t":"2026-10-21T15:00:00Z","v":69740,"vw":42.355676},{"c":42.43,"h":42.44,"l":42.2,"n":1511,"o":42.28,"t":"2026-10-21T15:15:00Z","v":74215,"vw":42.331},{"c":42.355,"h":42.425,"l":42.27,"n":368,"o":42.425,"t":"2026-10-21T15:30:00Z","v":15065,"vw":42.347384},{"c":42.44,"h":42.46,"l":42.35,"n":433,"o":42.38,"t":"2026-10-21T15:45:00Z","v":14512,"vw":42.406627},{"c":42.37,"h":42.48,"l":42.335,"n":542,"o":42.45,"t":"2026-10-21T16:00:00Z","v":33356,"vw":42.379148},{"c":42.41,"h":42.43,"l":42.24,"n":911,"o":42.365,"t":"2026-10-21T16:15:00Z","v":64536,"vw":42.33399},{"c":42.4,"h":42.48,"l":42.4,"n":509,"o":42.42,"t":"2026-10-21T16:30:00Z","v":20459,"vw":42.430405},{"c":42.4,"h":42.465,"l":42.34,"n":529,"o":42.4,"t":"2026-10-21T16:45:00Z","v":19727,"vw":42.389387},{"c":42.26,"h":42.41,"l":42.26,"n":804,"o":42.41,"t":"2026-10-21T17:00:00Z","v":52185,"vw":42.342307},{"c":42.26,"h":42.32,"l":42.23,"n":770,"o":42.27,"t":"2026-10-21T17:15:00Z","v":45050,"vw":42.265614},{"c":42.15,"h":42.29,"l":42.115,"n":718,"o":42.28,"t":"2026-10-21T17:30:00Z","v":35749,"vw":42.251894},{"c":42.07,"h":42.17,"l":42.06,"n":621,"o":42.14,"t":"2026-10-21T17:45:00Z","v":54313,"vw":42.156243},{"c":42.13,"h":42.13,"l":41.98,"n":556,"o":42.08,"t":"2026-10-21T18:00:00Z","v":21047,"vw":42.039133},{"c":42.24,"h":42.31,"l":42.08,"n":473,"o":42.125,"t":"2026-10-21T18:15:00Z","v":15961,"vw":42.193836},{"c":42.38,"h":42.385,"l":42.24,"n":408,"o":42.245,"t":"2026-10-21T18:30:00Z","v":15034,"vw":42.345166},{"c":42.28,"h":42.38,"l":42.26,"n":754,"o":42.38,"t":"2026-10-21T18:45:00Z","v":25882,"vw":42.342795},{"c":42.25,"h":42.28,"l":42.12,"n":947,"o":42.28,"t":"2026-10-21T19:00:00Z","v":52237,"vw":42.213372},{"c":42.46,"h":42.46,"l":42.28,"n":777,"o":42.28,"t":"2026-10-21T19:15:00Z","v":28574,"vw":42.394868},{"c":42.465,"h":42.54,"l":42.46,"n":1049,"o":42.48,"t":"2026-10-21T19:30:00Z","v":44270,"vw":42.507953},{"c":42.25,"h":42.495,"l":42.23,"n":3693,"o":42.46,"t":"2026-10-21T19:45:00Z","v":281764,"vw":42.324957},{"c":42.26,"h":42.26,"l":42.26,"n":42,"o":42.26,"t":"2026-10-21T20:00:00Z","v":258878,"vw":42.26},{"c":42.42,"h":42.43,"l":42.42,"n":5,"o":42.43,"t":"2026-10-22T08:00:00Z","v":709,"vw":42.424358},{"c":42.42,"h":42.42,"l":42.42,"n":1,"o":42.42,"t":"2026-10-22T12:45:00Z","v":259,"vw":42.42},{"c":43.04,"h":43.32,"l":42.64,"n":206,"o":42.64,"t":"2026-10-22T13:30:00Z","v":22527,"vw":42.827225},{"c":43.69,"h":43.72,"l":43.27,"n":392,"o":43.27,"t":"2026-10-22T13:45:00Z","v":33384,"vw":43.542511},{"c":43.85,"h":43.96,"l":43.555,"n":377,"o":43.67,"t":"2026-10-22T14:00:00Z","v":22533,"vw":43.752945},{"c":44.305,"h":44.4325,"l":43.92,"n":588,"o":43.92,"t":"2026-10-22T14:15:00Z","v":51915,"vw":44.141865},{"c":44.11,"h":44.46,"l":44.02,"n":604,"o":44.36,"t":"2026-10-22T14:30:00Z","v":30057,"vw":44.207793},{"c":44.24,"h":44.31,"l":44.05,"n":805,"o":44.11,"t":"2026-10-22T14:45:00Z","v":49352,"vw":44.186141},{"c":44.4,"h":44.425,"l":44.14,"n":911,"o":44.19,"t":"2026-10-22T15:00:00Z","v":73491,"vw":44.250842},{"c":44.33,"h":44.465,"l":44.24,"n":779,"o":44.41,"t":"2026-10-22T15:15:00Z","v":38424,"vw":44.354613},{"c":44.2,"h":44.425,"l":44.2,"n":1789,"o":44.41,"t":"2026-10-22T15:30:00Z","v":180714,"vw":44.340416},{"c":44.18,"h":44.45,"l":44.12,"n":899,"o":44.18,"t":"2026-10-22T15:45:00Z","v":58516,"vw":44.25484},{"c":43.98,"h":44.28,"l":43.885,"n":952,"o":44.14,"t":"2026-10-22T16:00:00Z","v":85821,"vw":43.987944},{"c":44.23,"h":44.23,"l":43.9025,"n":502,"o":43.965,"t":"2026-10-22T16:15:00Z","v":28526,"vw":44.061709},{"c":44.07,"h":44.26,"l":44,"n":618,"o":44.23,"t":"2026-10-22T16:30:00Z","v":23741,"vw":44.132011},{"c":44.25,"h":44.27,"l":44.03,"n":678,"o":44.065,"t":"2026-10-22T16:45:00Z","v":27957,"vw":44.154265},{"c":44.03,"h":44.255,"l":44.03,"n":679,"o":44.245,"t":"2026-10-22T17:00:00Z","v":35603,"vw":44.166499},{"c":44.06,"h":44.07,"l":43.98,"n":640,"o":44.03,"t":"2026-10-22T17:15:00Z","v":27760,"vw":44.023307},{"c":44.24,"h":44.24,"l":44.03,"n":816,"o":44.04,"t":"2026-10-22T17:30:00Z","v":52657,"vw":44.089758},{"c":44.27,"h":44.3,"l":44.24,"n":754,"o":44.245,"t":"2026-10-22T17:45:00Z","v":50636,"vw":44.266471},{"c":44.325,"h":44.34,"l":44.19,"n":683,"o":44.27,"t":"2026-10-22T18:00:00Z","v":28458,"vw":44.279654},{"c":44.26,"h":44.385,"l":44.23,"n":709,"o":44.33,"t":"2026-10-22T18:15:00Z","v":23844,"vw":44.297541},{"c":44.07,"h":44.2601,"l":43.96,"n":1159,"o":44.26,"t":"2026-10-22T18:30:00Z","v":82765,"vw":44.081823},{"c":44.135,"h":44.2,"l":44.07,"n":953,"o":44.07,"t":"2026-10-22T18:45:00Z","v":49528,"vw":44.134974},{"c":44.2,"h":44.34,"l":44.11,"n":1077,"o":44.135,"t":"2026-10-22T19:00:00Z","v":43438,"vw":44.219289},{"c":44.22,"h":44.285,"l":44.17,"n":1132,"o":44.19,"t":"2026-10-22T19:15:00Z","v":50610,"vw":44.22242},{"c":44.465,"h":44.49,"l":44.22,"n":1312,"o":44.22,"t":"2026-10-22T19:30:00Z","v":58391,"vw":44.355785},{"c":44.48,"h":44.61,"l":44.4,"n":4215,"o":44.46,"t":"2026-10-22T19:45:00Z","v":280728,"vw":44.52187},{"c":44.2974,"h":44.49,"l":44.2974,"n":50,"o":44.49,"t":"2026-10-22T20:00:00Z","v":254994,"vw":44.487363}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.2937770536144342,"strike":49.31244589277113,"iv":0.5846135917185116,"gamma":0.047300579574792695,"theta":-0.0454046432703015,"vega":0.04332052057849268,"rho":0.009290073056917762,"breakevenPct":13.747410533570616},{"delta":0.35,"premium":1.5715413486204322,"strike":48.189724342530454,"iv":0.5810272059411149,"gamma":0.05089123780746264,"theta":-0.04802186509406618,"vega":0.04642614211720763,"rho":0.010822934543346532,"breakevenPct":11.848203396607968},{"delta":0.4,"premium":1.8695652173913047,"strike":47.10144927536232,"iv":0.5719159420289855,"gamma":0.05385652173913044,"theta":-0.049427536231884055,"vega":0.04841739130434783,"rho":0.012340886792769975,"breakevenPct":10.071958850873497},{"delta":0.45,"premium":2.220920303605313,"strike":46.14421252371916,"iv":0.5727836812144212,"gamma":0.05504136622390892,"theta":-0.05088368121442125,"vega":0.04954136622390892,"rho":0.01382354406887469,"breakevenPct":8.710120987467914},{"delta":0.5,"premium":2.5200867052023126,"strike":45.18304431599229,"iv":0.5535564547206165,"gamma":0.05740578034682081,"theta":-0.04979287090558767,"vega":0.04994508670520231,"rho":0.015344216212499005,"breakevenPct":7.222142102033276},{"delta":0.55,"premium":2.7837628865979385,"strike":44.3041237113402,"iv":0.5244268041237112,"gamma":0.06005721649484536,"theta":-0.0471340206185567,"vega":0.04951288659793814,"rho":0.016888037666517863,"breakevenPct":5.839259604266447},{"delta":0.6,"premium":3.2894690265486726,"strike":43.428318584070794,"iv":0.5358955752212389,"gamma":0.05745557522123894,"theta":-0.04712902654867256,"vega":0.04832814159292036,"rho":0.018267781225411048,"breakevenPct":5.007389549605457},{"delta":0.65,"premium":4.081978021978023,"strike":42.432967032967035,"iv":0.5850909890109891,"gamma":0.05060395604395603,"theta":-0.04937428571428572,"vega":0.04635252747252747,"rho":0.01944109940070526,"breakevenPct":4.551461125972252},{"delta":0.7,"premium":4.610196374622356,"strike":41.542296072507554,"iv":0.5791422960725076,"gamma":0.047674622356495465,"theta":-0.04633489425981874,"vega":0.04338610271903324,"rho":0.02080331835209595,"breakevenPct":3.736777808788285},{"delta":0.75,"premium":4.938916256157635,"strike":40.76847290640394,"iv":0.5356847290640394,"gamma":0.04707389162561576,"theta":-0.03980246305418719,"vega":0.03970344827586207,"rho":0.022311713295531714,"breakevenPct":2.7363208868545104},{"delta":0.8,"premium":5.448289738430585,"strike":39.93561368209255,"iv":0.5118076458752515,"gamma":0.04358148893360159,"theta":-0.03415231388329979,"vega":0.035032997987927555,"rho":0.023689330141186925,"breakevenPct":2.009223242353641},{"delta":0.85,"premium":6.212639821029082,"strike":38.92170022371365,"iv":0.5021742729306488,"gamma":0.03693624161073826,"theta":-0.028645861297539158,"vega":0.029206711409395982,"rho":0.024876978765882685,"breakevenPct":1.4482806130427655},{"delta":0.9,"premium":7.234892086330936,"strike":37.68345323741007,"iv":0.49348705035971224,"gamma":0.028274100719424457,"theta":-0.02219208633093525,"vega":0.02194388489208633,"rho":0.025871463832918506,"breakevenPct":0.9627901185457574}],"put":[{"delta":0.15,"premium":1.305977358699566,"strike":33.61954717399132,"iv":1.1536584612281333,"gamma":0.0161779408353349,"theta":-0.057274648124032074,"vega":0.02915046500077539,"rho":-0.0064112079262294485,"breakevenPct":27.36891477794616},{"delta":0.2,"premium":1.2993288590604026,"strike":37.671140939597315,"iv":0.8296684563758389,"gamma":0.027555704697986582,"theta":-0.04893892617449664,"vega":0.03510335570469798,"rho":-0.00818859008858868,"breakevenPct":18.247219418887585},{"delta":0.25,"premium":1.6765060240963856,"strike":39.265060240963855,"iv":0.8013096385542169,"gamma":0.03180722891566265,"theta":-0.05332469879518072,"vega":0.03971987951807229,"rho":-0.0102708117097915,"breakevenPct":15.512352850376558},{"delta":0.3,"premium":1.8976708074534163,"strike":40.984472049689444,"iv":0.7123562111801243,"gamma":0.03893167701863354,"theta":-0.05191242236024845,"vega":0.043564285714285715,"rho":-0.012245247175100357,"breakevenPct":12.1447488374106},{"delta":0.35,"premium":2.3700117370892015,"strike":42.13849765258216,"iv":0.7146068075117371,"gamma":0.04132934272300469,"theta":-0.0553,"vega":0.04644929577464788,"rho":-0.014400516023395553,"breakevenPct":10.612528848071582},{"delta":0.4,"premium":2.65,"strike":43.286637931034484,"iv":0.6652948275862068,"gamma":0.04649375,"theta":-0.053293534482758614,"vega":0.04837262931034483,"rho":-0.016413138172385672,"breakevenPct":8.66118693856039},{"delta":0.45,"premium":2.875891089108911,"strike":44.334653465346534,"iv":0.6051730693069307,"gamma":0.05206415841584158,"theta":-0.04927049504950495,"vega":0.04953425742574257,"rho":-0.018386706586918128,"breakevenPct":6.813301019919932},{"delta":0.5,"premium":3.4246527777777778,"strike":45.28472222222222,"iv":0.6122451388888889,"gamma":0.051881944444444446,"theta":-0.049947222222222226,"vega":0.04994305555555556,"rho":-0.02058782202009935,"breakevenPct":5.911284683199726},{"delta":0.55,"premium":3.8300000000000005,"strike":46.2,"iv":0.5857,"gamma":0.05388,"theta":-0.04706,"vega":0.04962,"rho":-0.022685924850976532,"breakevenPct":4.765115756349742},{"delta":0.6,"premium":4.714916467780428,"strike":47.353221957040574,"iv":0.6155988066825775,"gamma":0.050010978520286395,"theta":-0.04795871121718377,"vega":0.0484054892601432,"rho":-0.02513466414669639,"breakevenPct":4.162046551449454},{"delta":0.65,"premium":6.049804687500003,"strike":48.89453125,"iv":0.6732734375000001,"gamma":0.04390624999999999,"theta":-0.050115234375000005,"vega":0.0464265625,"rho":-0.027929301149656114,"breakevenPct":3.698074707799507}]},"raw":{"call":[{"delta":0.3,"premium":1.2937770536144342,"strike":49.31244589277113,"iv":0.5846135917185116,"gamma":0.047300579574792695,"theta":-0.0454046432703015,"vega":0.04332052057849268,"rho":0.009290073056917762,"breakevenPct":13.747410533570616},{"delta":0.35,"premium":1.5715413486204322,"strike":48.189724342530454,"iv":0.5810272059411149,"gamma":0.05089123780746264,"theta":-0.04802186509406618,"vega":0.04642614211720763,"rho":0.010822934543346532,"breakevenPct":11.848203396607968},{"delta":0.4,"premium":1.8695652173913047,"strike":47.10144927536232,"iv":0.5719159420289855,"gamma":0.05385652173913044,"theta":-0.049427536231884055,"vega":0.04841739130434783,"rho":0.012340886792769975,"breakevenPct":10.071958850873497},{"delta":0.45,"premium":2.220920303605313,"strike":46.14421252371916,"iv":0.5727836812144212,"gamma":0.05504136622390892,"theta":-0.05088368121442125,"vega":0.04954136622390892,"rho":0.01382354406887469,"breakevenPct":8.710120987467914},{"delta":0.5,"premium":2.5200867052023126,"strike":45.18304431599229,"iv":0.5535564547206165,"gamma":0.05740578034682081,"theta":-0.04979287090558767,"vega":0.04994508670520231,"rho":0.015344216212499005,"breakevenPct":7.222142102033276},{"delta":0.55,"premium":2.7837628865979385,"strike":44.3041237113402,"iv":0.5244268041237112,"gamma":0.06005721649484536,"theta":-0.0471340206185567,"vega":0.04951288659793814,"rho":0.016888037666517863,"breakevenPct":5.839259604266447},{"delta":0.6,"premium":3.2894690265486726,"strike":43.428318584070794,"iv":0.5358955752212389,"gamma":0.05745557522123894,"theta":-0.04712902654867256,"vega":0.04832814159292036,"rho":0.018267781225411048,"breakevenPct":5.007389549605457},{"delta":0.65,"premium":4.081978021978023,"strike":42.432967032967035,"iv":0.5850909890109891,"gamma":0.05060395604395603,"theta":-0.04937428571428572,"vega":0.04635252747252747,"rho":0.01944109940070526,"breakevenPct":4.551461125972252},{"delta":0.7,"premium":4.610196374622356,"strike":41.542296072507554,"iv":0.5791422960725076,"gamma":0.047674622356495465,"theta":-0.04633489425981874,"vega":0.04338610271903324,"rho":0.02080331835209595,"breakevenPct":3.736777808788285},{"delta":0.75,"premium":4.938916256157635,"strike":40.76847290640394,"iv":0.5356847290640394,"gamma":0.04707389162561576,"theta":-0.03980246305418719,"vega":0.03970344827586207,"rho":0.022311713295531714,"breakevenPct":2.7363208868545104},{"delta":0.8,"premium":5.448289738430585,"strike":39.93561368209255,"iv":0.5118076458752515,"gamma":0.04358148893360159,"theta":-0.03415231388329979,"vega":0.035032997987927555,"rho":0.023689330141186925,"breakevenPct":2.009223242353641},{"delta":0.85,"premium":6.212639821029082,"strike":38.92170022371365,"iv":0.5021742729306488,"gamma":0.03693624161073826,"theta":-0.028645861297539158,"vega":0.029206711409395982,"rho":0.024876978765882685,"breakevenPct":1.4482806130427655},{"delta":0.9,"premium":7.234892086330936,"strike":37.68345323741007,"iv":0.49348705035971224,"gamma":0.028274100719424457,"theta":-0.02219208633093525,"vega":0.02194388489208633,"rho":0.025871463832918506,"breakevenPct":0.9627901185457574}],"put":[{"delta":0.15,"premium":1.305977358699566,"strike":33.61954717399132,"iv":1.1536584612281333,"gamma":0.0161779408353349,"theta":-0.057274648124032074,"vega":0.02915046500077539,"rho":-0.0064112079262294485,"breakevenPct":27.36891477794616},{"delta":0.2,"premium":1.2993288590604026,"strike":37.671140939597315,"iv":0.8296684563758389,"gamma":0.027555704697986582,"theta":-0.04893892617449664,"vega":0.03510335570469798,"rho":-0.00818859008858868,"breakevenPct":18.247219418887585},{"delta":0.25,"premium":1.6765060240963856,"strike":39.265060240963855,"iv":0.8013096385542169,"gamma":0.03180722891566265,"theta":-0.05332469879518072,"vega":0.03971987951807229,"rho":-0.0102708117097915,"breakevenPct":15.512352850376558},{"delta":0.3,"premium":1.8976708074534163,"strike":40.984472049689444,"iv":0.7123562111801243,"gamma":0.03893167701863354,"theta":-0.05191242236024845,"vega":0.043564285714285715,"rho":-0.012245247175100357,"breakevenPct":12.1447488374106},{"delta":0.35,"premium":2.3700117370892015,"strike":42.13849765258216,"iv":0.7146068075117371,"gamma":0.04132934272300469,"theta":-0.0553,"vega":0.04644929577464788,"rho":-0.014400516023395553,"breakevenPct":10.612528848071582},{"delta":0.4,"premium":2.65,"strike":43.286637931034484,"iv":0.6652948275862068,"gamma":0.04649375,"theta":-0.053293534482758614,"vega":0.04837262931034483,"rho":-0.016413138172385672,"breakevenPct":8.66118693856039},{"delta":0.45,"premium":2.875891089108911,"strike":44.334653465346534,"iv":0.6051730693069307,"gamma":0.05206415841584158,"theta":-0.04927049504950495,"vega":0.04953425742574257,"rho":-0.018386706586918128,"breakevenPct":6.813301019919932},{"delta":0.5,"premium":3.4246527777777778,"strike":45.28472222222222,"iv":0.6122451388888889,"gamma":0.051881944444444446,"theta":-0.049947222222222226,"vega":0.04994305555555556,"rho":-0.02058782202009935,"breakevenPct":5.911284683199726},{"delta":0.55,"premium":3.8300000000000005,"strike":46.2,"iv":0.5857,"gamma":0.05388,"theta":-0.04706,"vega":0.04962,"rho":-0.022685924850976532,"breakevenPct":4.765115756349742},{"delta":0.6,"premium":4.714916467780428,"strike":47.353221957040574,"iv":0.6155988066825775,"gamma":0.050010978520286395,"theta":-0.04795871121718377,"vega":0.0484054892601432,"rho":-0.02513466414669639,"breakevenPct":4.162046551449454},{"delta":0.65,"premium":6.049804687500003,"strike":48.89453125,"iv":0.6732734375000001,"gamma":0.04390624999999999,"theta":-0.050115234375000005,"vega":0.0464265625,"rho":-0.027929301149656114,"breakevenPct":3.698074707799507}]}},"errors":["fundamentals:provider_http_404"],"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"}}