{"symbol":"UVV","url":"https://intraalpha.com/companies/UVV","capturedAt":"2026-10-22T23:23:13.211Z","state":"ready","quote":{"symbol":"UVV","last_price":39.67,"prev_close":38.22,"regular_close":39.67,"change":1.45,"change_pct":3.7938,"regular_change":1.45,"regular_change_pct":3.7938,"extended_change":0,"extended_change_pct":0,"bid":39.11,"ask":40.65,"bid_size":500,"ask_size":100,"volume":524386,"vwap":39.11394,"open":38.39,"high":39.78,"low":38.29,"close":39.67,"trade_count":10670,"last_trade_at":"2026-10-22T23:00:00.001030596Z","last_quote_at":"2026-10-22T22:34:08.989702319Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:12.663066703-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UVV","fetched_at":"2026-10-22T23:23:12.695439+00:00","name":"Universal Corporation","exchange":"NYSE","currency":"USD","sector":"CONSUMER DEFENSIVE","industry":"TOBACCO","country":"USA","description":"Universal Corporation processes and supplies leaf tobacco and plant ingredients worldwide. The company is headquartered in Richmond, Virginia.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":951650000,"ebitda":231321000,"pe_ratio":50.29,"peg_ratio":11.98,"book_value":55.69,"dividend_per_share":3.29,"dividend_yield":0.083,"eps":0.76,"revenue_ttm":2854487000,"gross_profit_ttm":497197000,"profit_margin":0.0067,"operating_margin_ttm":0.0044,"return_on_assets_ttm":0.0359,"return_on_equity_ttm":0.0228,"quarterly_earnings_growth":-0.443,"quarterly_revenue_growth":-0.118,"analyst_target_price":67,"analyst_number":0,"beta":0.566,"fifty_two_week_high":56.41,"fifty_two_week_low":38.11,"fifty_day_ma":43.65,"two_hundred_day_ma":50.85,"shares_outstanding":24899300,"forward_pe":11.98,"price_to_sales":0.333,"price_to_book":0.779,"ev_to_revenue":0.745,"ev_to_ebitda":10.88},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:12.695439+00:00"},"optionObservedAt":"2026-10-22T19:49:59.035Z","bars":[{"c":40.99,"h":40.99,"l":40.99,"n":25,"o":40.99,"t":"2026-10-15T11:00:00Z","v":477,"vw":40.99},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-15T11:15:00Z","v":300,"vw":41},{"c":40.4657,"h":40.4657,"l":40.4657,"n":1,"o":40.4657,"t":"2026-10-15T11:25:00Z","v":151,"vw":40.4657},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-15T13:05:00Z","v":104,"vw":41},{"c":41.36,"h":41.59,"l":41.36,"n":25,"o":41.5,"t":"2026-10-15T13:30:00Z","v":6303,"vw":41.509977},{"c":41.386,"h":41.51,"l":41.386,"n":8,"o":41.51,"t":"2026-10-15T13:35:00Z","v":458,"vw":41.459657},{"c":41.32,"h":41.383,"l":41.32,"n":38,"o":41.383,"t":"2026-10-15T13:40:00Z","v":2217,"vw":41.337741},{"c":41.589,"h":41.5899,"l":41.355,"n":65,"o":41.355,"t":"2026-10-15T13:45:00Z","v":5791,"vw":41.520593},{"c":41.6,"h":41.68,"l":41.505,"n":45,"o":41.59,"t":"2026-10-15T13:50:00Z","v":2395,"vw":41.597353},{"c":41.61,"h":41.72,"l":41.59,"n":48,"o":41.72,"t":"2026-10-15T14:00:00Z","v":1531,"vw":41.623349},{"c":41.36,"h":41.54,"l":41.1601,"n":70,"o":41.54,"t":"2026-10-15T14:05:00Z","v":1578,"vw":41.42094},{"c":41.22,"h":41.41,"l":41.2,"n":160,"o":41.39,"t":"2026-10-15T14:10:00Z","v":6896,"vw":41.30966},{"c":41.39,"h":41.39,"l":41.31,"n":41,"o":41.31,"t":"2026-10-15T14:15:00Z","v":1427,"vw":41.342123},{"c":41.32,"h":41.39,"l":41.32,"n":84,"o":41.39,"t":"2026-10-15T14:20:00Z","v":3053,"vw":41.383176},{"c":41.305,"h":41.305,"l":41.22,"n":38,"o":41.3,"t":"2026-10-15T14:25:00Z","v":1854,"vw":41.272817},{"c":41.37,"h":41.372,"l":41.34,"n":18,"o":41.34,"t":"2026-10-15T14:30:00Z","v":1572,"vw":41.348911},{"c":41.37,"h":41.37,"l":41.37,"n":16,"o":41.37,"t":"2026-10-15T14:35:00Z","v":283,"vw":41.37},{"c":41.205,"h":41.26,"l":41.13,"n":74,"o":41.26,"t":"2026-10-15T14:40:00Z","v":1582,"vw":41.20676},{"c":40.915,"h":41.11,"l":40.91,"n":88,"o":41.11,"t":"2026-10-15T14:45:00Z","v":1608,"vw":40.993333},{"c":41,"h":41,"l":40.93,"n":38,"o":40.96,"t":"2026-10-15T14:50:00Z","v":770,"vw":40.962237},{"c":41,"h":41,"l":40.945,"n":35,"o":40.95,"t":"2026-10-15T14:55:00Z","v":1417,"vw":40.951874},{"c":40.83,"h":41,"l":40.83,"n":131,"o":41,"t":"2026-10-15T15:00:00Z","v":3622,"vw":40.946084},{"c":40.575,"h":40.86,"l":40.55,"n":171,"o":40.83,"t":"2026-10-15T15:05:00Z","v":16262,"vw":40.649338},{"c":40.565,"h":40.61,"l":40.52,"n":97,"o":40.54,"t":"2026-10-15T15:10:00Z","v":2598,"vw":40.584236},{"c":40.64,"h":40.64,"l":40.5,"n":92,"o":40.51,"t":"2026-10-15T15:15:00Z","v":8656,"vw":40.5744},{"c":40.5,"h":40.64,"l":40.42,"n":141,"o":40.6266,"t":"2026-10-15T15:20:00Z","v":4736,"vw":40.555094},{"c":40.41,"h":40.475,"l":40.41,"n":65,"o":40.45,"t":"2026-10-15T15:25:00Z","v":1405,"vw":40.448334},{"c":40.542535,"h":40.545,"l":40.475,"n":43,"o":40.475,"t":"2026-10-15T15:30:00Z","v":5597,"vw":40.479301},{"c":40.48,"h":40.5919,"l":40.48,"n":23,"o":40.4801,"t":"2026-10-15T15:35:00Z","v":2047,"vw":40.576867},{"c":40.51,"h":40.5667,"l":40.51,"n":47,"o":40.51,"t":"2026-10-15T15:40:00Z","v":1590,"vw":40.554575},{"c":40.5,"h":40.58,"l":40.5,"n":34,"o":40.505,"t":"2026-10-15T15:45:00Z","v":901,"vw":40.51625},{"c":40.46,"h":40.53,"l":40.46,"n":60,"o":40.5,"t":"2026-10-15T15:50:00Z","v":3076,"vw":40.514151},{"c":40.64,"h":40.64,"l":40.52,"n":148,"o":40.52,"t":"2026-10-15T16:00:00Z","v":5293,"vw":40.560003},{"c":40.5297,"h":40.5297,"l":40.48,"n":52,"o":40.52,"t":"2026-10-15T16:05:00Z","v":1443,"vw":40.515068},{"c":40.6,"h":40.6,"l":40.53,"n":33,"o":40.53,"t":"2026-10-15T16:10:00Z","v":1501,"vw":40.553973},{"c":40.51,"h":40.55,"l":40.5,"n":46,"o":40.52,"t":"2026-10-15T16:15:00Z","v":1813,"vw":40.518182},{"c":40.5,"h":40.55,"l":40.49,"n":52,"o":40.55,"t":"2026-10-15T16:20:00Z","v":1591,"vw":40.505294},{"c":40.58,"h":40.58,"l":40.58,"n":8,"o":40.58,"t":"2026-10-15T16:25:00Z","v":139,"vw":40.58},{"c":40.47,"h":40.54,"l":40.45,"n":80,"o":40.54,"t":"2026-10-15T16:30:00Z","v":1660,"vw":40.48},{"c":40.49,"h":40.51,"l":40.44,"n":74,"o":40.44,"t":"2026-10-15T16:35:00Z","v":2647,"vw":40.472631},{"c":40.475,"h":40.5,"l":40.45,"n":62,"o":40.45,"t":"2026-10-15T16:40:00Z","v":5888,"vw":40.490474},{"c":40.415,"h":40.45,"l":40.38,"n":154,"o":40.43,"t":"2026-10-15T16:45:00Z","v":3562,"vw":40.410294},{"c":40.405,"h":40.415,"l":40.405,"n":11,"o":40.415,"t":"2026-10-15T16:50:00Z","v":747,"vw":40.412143},{"c":40.4,"h":40.4,"l":40.34,"n":67,"o":40.36,"t":"2026-10-15T16:55:00Z","v":1893,"vw":40.365533},{"c":40.385,"h":40.41,"l":40.34,"n":140,"o":40.36,"t":"2026-10-15T17:00:00Z","v":8974,"vw":40.375232},{"c":40.33,"h":40.39,"l":40.3,"n":65,"o":40.39,"t":"2026-10-15T17:05:00Z","v":2666,"vw":40.325031},{"c":40.29,"h":40.32,"l":40.26,"n":109,"o":40.29,"t":"2026-10-15T17:10:00Z","v":2914,"vw":40.29294},{"c":40.36,"h":40.36,"l":40.32,"n":102,"o":40.32,"t":"2026-10-15T17:15:00Z","v":2951,"vw":40.3553},{"c":40.34,"h":40.365,"l":40.34,"n":25,"o":40.365,"t":"2026-10-15T17:20:00Z","v":470,"vw":40.350417},{"c":40.38,"h":40.38,"l":40.3,"n":62,"o":40.305,"t":"2026-10-15T17:25:00Z","v":1618,"vw":40.331736},{"c":40.3059,"h":40.32,"l":40.3059,"n":43,"o":40.32,"t":"2026-10-15T17:30:00Z","v":1564,"vw":40.310173},{"c":40.2891,"h":40.31,"l":40.25,"n":102,"o":40.26,"t":"2026-10-15T17:35:00Z","v":3459,"vw":40.273091},{"c":40.17,"h":40.2594,"l":40.17,"n":111,"o":40.25,"t":"2026-10-15T17:40:00Z","v":8572,"vw":40.202151},{"c":40.2119,"h":40.23,"l":40.1401,"n":78,"o":40.16,"t":"2026-10-15T17:45:00Z","v":4053,"vw":40.191652},{"c":40.235,"h":40.25,"l":40.235,"n":52,"o":40.25,"t":"2026-10-15T17:50:00Z","v":1180,"vw":40.245833},{"c":40.235,"h":40.26,"l":40.23,"n":44,"o":40.26,"t":"2026-10-15T17:55:00Z","v":799,"vw":40.2425},{"c":40.265,"h":40.28,"l":40.17,"n":126,"o":40.2,"t":"2026-10-15T18:00:00Z","v":4464,"vw":40.222997},{"c":40.29,"h":40.29,"l":40.29,"n":7,"o":40.29,"t":"2026-10-15T18:05:00Z","v":205,"vw":40.29},{"c":40.2837,"h":40.3,"l":40.24,"n":145,"o":40.25,"t":"2026-10-15T18:10:00Z","v":10241,"vw":40.253394},{"c":40.24,"h":40.26,"l":40.24,"n":38,"o":40.26,"t":"2026-10-15T18:15:00Z","v":689,"vw":40.249662},{"c":40.33,"h":40.33,"l":40.275,"n":87,"o":40.275,"t":"2026-10-15T18:20:00Z","v":1921,"vw":40.299076},{"c":40.25,"h":40.31,"l":40.22,"n":157,"o":40.31,"t":"2026-10-15T18:25:00Z","v":9237,"vw":40.232467},{"c":40.27,"h":40.27,"l":40.24,"n":90,"o":40.26,"t":"2026-10-15T18:30:00Z","v":2145,"vw":40.256364},{"c":40.36,"h":40.36,"l":40.315,"n":60,"o":40.315,"t":"2026-10-15T18:35:00Z","v":1605,"vw":40.337603},{"c":40.335,"h":40.4,"l":40.33,"n":109,"o":40.4,"t":"2026-10-15T18:40:00Z","v":5997,"vw":40.364162},{"c":40.34,"h":40.35,"l":40.31,"n":183,"o":40.325,"t":"2026-10-15T18:45:00Z","v":11628,"vw":40.329127},{"c":40.35,"h":40.35,"l":40.34,"n":56,"o":40.34,"t":"2026-10-15T18:50:00Z","v":937,"vw":40.344505},{"c":40.315,"h":40.3175,"l":40.285,"n":139,"o":40.3101,"t":"2026-10-15T18:55:00Z","v":8134,"vw":40.303776},{"c":40.32,"h":40.32,"l":40.29,"n":76,"o":40.3,"t":"2026-10-15T19:00:00Z","v":1863,"vw":40.298045},{"c":40.32,"h":40.32,"l":40.31,"n":52,"o":40.31,"t":"2026-10-15T19:05:00Z","v":691,"vw":40.315},{"c":40.3,"h":40.3,"l":40.245,"n":165,"o":40.3,"t":"2026-10-15T19:10:00Z","v":3646,"vw":40.272119},{"c":40.27,"h":40.3,"l":40.235,"n":162,"o":40.3,"t":"2026-10-15T19:15:00Z","v":4088,"vw":40.256432},{"c":40.275,"h":40.28,"l":40.25,"n":100,"o":40.28,"t":"2026-10-15T19:20:00Z","v":3440,"vw":40.26309},{"c":40.31,"h":40.42,"l":40.3,"n":167,"o":40.3,"t":"2026-10-15T19:25:00Z","v":5311,"vw":40.36516},{"c":40.27,"h":40.335,"l":40.21,"n":178,"o":40.335,"t":"2026-10-15T19:30:00Z","v":5690,"vw":40.288175},{"c":40.29,"h":40.38,"l":40.26,"n":203,"o":40.27,"t":"2026-10-15T19:35:00Z","v":5299,"vw":40.309728},{"c":40.18,"h":40.34,"l":40.16,"n":187,"o":40.34,"t":"2026-10-15T19:40:00Z","v":4687,"vw":40.22461},{"c":40.19,"h":40.26,"l":40.16,"n":200,"o":40.18,"t":"2026-10-15T19:45:00Z","v":7495,"vw":40.204493},{"c":40.22,"h":40.34,"l":40.2,"n":472,"o":40.22,"t":"2026-10-15T19:50:00Z","v":18355,"vw":40.265739},{"c":40.44,"h":40.45,"l":40.21,"n":1044,"o":40.21,"t":"2026-10-15T19:55:00Z","v":41518,"vw":40.336365},{"c":40.5,"h":40.5,"l":40.41,"n":26,"o":40.41,"t":"2026-10-15T20:00:00Z","v":68911,"vw":40.432659},{"c":40.59,"h":40.6,"l":40.59,"n":5,"o":40.6,"t":"2026-10-15T20:10:00Z","v":804,"vw":40.596612},{"c":40.1819,"h":40.1819,"l":40.1819,"n":1,"o":40.1819,"t":"2026-10-15T20:40:00Z","v":200,"vw":40.1819},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-16T13:25:00Z","v":100,"vw":40.5},{"c":40.815,"h":40.815,"l":40.63,"n":35,"o":40.63,"t":"2026-10-16T13:30:00Z","v":6520,"vw":40.63445},{"c":40.77,"h":40.81,"l":40.77,"n":10,"o":40.81,"t":"2026-10-16T13:35:00Z","v":345,"vw":40.79},{"c":40.6125,"h":40.8,"l":40.6125,"n":10,"o":40.8,"t":"2026-10-16T13:40:00Z","v":467,"vw":40.659375},{"c":41.1,"h":41.1,"l":41.09,"n":8,"o":41.09,"t":"2026-10-16T13:50:00Z","v":338,"vw":41.096815},{"c":41.18,"h":41.18,"l":41.18,"n":8,"o":41.18,"t":"2026-10-16T13:55:00Z","v":256,"vw":41.18},{"c":40.93,"h":41.15,"l":40.93,"n":56,"o":41.15,"t":"2026-10-16T14:00:00Z","v":2087,"vw":41.048333},{"c":41.07,"h":41.07,"l":40.94,"n":23,"o":40.94,"t":"2026-10-16T14:05:00Z","v":424,"vw":41.011704},{"c":40.89,"h":40.93,"l":40.89,"n":21,"o":40.93,"t":"2026-10-16T14:10:00Z","v":460,"vw":40.91},{"c":40.63,"h":40.905,"l":40.63,"n":106,"o":40.905,"t":"2026-10-16T14:15:00Z","v":4816,"vw":40.6639},{"c":40.66,"h":40.735,"l":40.66,"n":100,"o":40.735,"t":"2026-10-16T14:25:00Z","v":1749,"vw":40.67875},{"c":40.5499,"h":40.5499,"l":40.46,"n":54,"o":40.51,"t":"2026-10-16T14:35:00Z","v":3988,"vw":40.532786},{"c":40.57,"h":40.5949,"l":40.5499,"n":90,"o":40.5499,"t":"2026-10-16T14:40:00Z","v":3603,"vw":40.553856},{"c":40.52,"h":40.53,"l":40.52,"n":37,"o":40.5202,"t":"2026-10-16T14:45:00Z","v":4140,"vw":40.520386},{"c":40.5201,"h":40.53,"l":40.51,"n":37,"o":40.52,"t":"2026-10-16T14:50:00Z","v":2433,"vw":40.519845},{"c":40.5736,"h":40.67,"l":40.54,"n":63,"o":40.61,"t":"2026-10-16T14:55:00Z","v":3001,"vw":40.609013},{"c":40.6736,"h":40.72,"l":40.6052,"n":68,"o":40.6052,"t":"2026-10-16T15:00:00Z","v":4669,"vw":40.683381},{"c":40.57,"h":40.57,"l":40.57,"n":10,"o":40.57,"t":"2026-10-16T15:05:00Z","v":571,"vw":40.57},{"c":40.5,"h":40.62,"l":40.5,"n":71,"o":40.62,"t":"2026-10-16T15:10:00Z","v":3542,"vw":40.548571},{"c":40.5169,"h":40.5169,"l":40.47,"n":35,"o":40.47,"t":"2026-10-16T15:15:00Z","v":950,"vw":40.509083},{"c":40.52,"h":40.52,"l":40.52,"n":18,"o":40.52,"t":"2026-10-16T15:20:00Z","v":403,"vw":40.52},{"c":40.41,"h":40.47,"l":40.39,"n":56,"o":40.47,"t":"2026-10-16T15:25:00Z","v":1354,"vw":40.413333},{"c":40.415,"h":40.415,"l":40.4,"n":22,"o":40.4099,"t":"2026-10-16T15:30:00Z","v":1410,"vw":40.410955},{"c":40.49,"h":40.49,"l":40.49,"n":12,"o":40.49,"t":"2026-10-16T15:35:00Z","v":399,"vw":40.49},{"c":40.5696,"h":40.5696,"l":40.4895,"n":35,"o":40.4895,"t":"2026-10-16T15:40:00Z","v":2379,"vw":40.557467},{"c":40.57,"h":40.59,"l":40.54,"n":57,"o":40.59,"t":"2026-10-16T15:45:00Z","v":2048,"vw":40.558867},{"c":40.51,"h":40.6199,"l":40.51,"n":57,"o":40.6199,"t":"2026-10-16T15:50:00Z","v":2643,"vw":40.545486},{"c":40.4,"h":40.49,"l":40.4,"n":69,"o":40.49,"t":"2026-10-16T16:00:00Z","v":1786,"vw":40.443},{"c":40.445,"h":40.48,"l":40.445,"n":28,"o":40.48,"t":"2026-10-16T16:05:00Z","v":576,"vw":40.468333},{"c":40.367,"h":40.38,"l":40.36,"n":57,"o":40.36,"t":"2026-10-16T16:10:00Z","v":3212,"vw":40.370102},{"c":40.37,"h":40.37,"l":40.325,"n":45,"o":40.33,"t":"2026-10-16T16:15:00Z","v":1251,"vw":40.34375},{"c":40.43,"h":40.43,"l":40.36,"n":68,"o":40.395,"t":"2026-10-16T16:25:00Z","v":2618,"vw":40.400448},{"c":40.42,"h":40.43,"l":40.42,"n":21,"o":40.43,"t":"2026-10-16T16:30:00Z","v":1057,"vw":40.428654},{"c":40.435,"h":40.435,"l":40.435,"n":25,"o":40.435,"t":"2026-10-16T16:35:00Z","v":523,"vw":40.435},{"c":40.42,"h":40.44,"l":40.37,"n":42,"o":40.435,"t":"2026-10-16T16:40:00Z","v":3697,"vw":40.385932},{"c":40.48,"h":40.48,"l":40.435,"n":60,"o":40.435,"t":"2026-10-16T16:45:00Z","v":1307,"vw":40.459167},{"c":40.48,"h":40.48,"l":40.44,"n":40,"o":40.44,"t":"2026-10-16T16:50:00Z","v":787,"vw":40.466667},{"c":40.51,"h":40.51,"l":40.48,"n":34,"o":40.5,"t":"2026-10-16T16:55:00Z","v":1167,"vw":40.498333},{"c":40.45,"h":40.45,"l":40.44,"n":31,"o":40.45,"t":"2026-10-16T17:00:00Z","v":1044,"vw":40.448117},{"c":40.52,"h":40.52,"l":40.475,"n":34,"o":40.475,"t":"2026-10-16T17:05:00Z","v":1429,"vw":40.50875},{"c":40.465,"h":40.465,"l":40.43,"n":27,"o":40.44,"t":"2026-10-16T17:10:00Z","v":817,"vw":40.445},{"c":40.46,"h":40.46,"l":40.46,"n":12,"o":40.46,"t":"2026-10-16T17:15:00Z","v":409,"vw":40.46},{"c":40.45,"h":40.45,"l":40.42,"n":44,"o":40.42,"t":"2026-10-16T17:20:00Z","v":1831,"vw":40.440834},{"c":40.365,"h":40.43,"l":40.36,"n":75,"o":40.43,"t":"2026-10-16T17:25:00Z","v":4217,"vw":40.38088},{"c":40.35,"h":40.365,"l":40.33,"n":47,"o":40.35,"t":"2026-10-16T17:30:00Z","v":4900,"vw":40.33804},{"c":40.5,"h":40.5,"l":40.37,"n":112,"o":40.37,"t":"2026-10-16T17:35:00Z","v":3459,"vw":40.473095},{"c":40.495,"h":40.495,"l":40.43,"n":35,"o":40.45,"t":"2026-10-16T17:40:00Z","v":3658,"vw":40.459779},{"c":40.39,"h":40.5,"l":40.39,"n":61,"o":40.5,"t":"2026-10-16T17:45:00Z","v":2908,"vw":40.4635},{"c":40.36,"h":40.4,"l":40.36,"n":57,"o":40.4,"t":"2026-10-16T17:50:00Z","v":1825,"vw":40.393728},{"c":40.37,"h":40.395,"l":40.37,"n":25,"o":40.395,"t":"2026-10-16T17:55:00Z","v":492,"vw":40.3825},{"c":40.41,"h":40.41,"l":40.34,"n":42,"o":40.35,"t":"2026-10-16T18:00:00Z","v":769,"vw":40.3775},{"c":40.4,"h":40.43,"l":40.4,"n":27,"o":40.43,"t":"2026-10-16T18:05:00Z","v":722,"vw":40.413453},{"c":40.42,"h":40.445,"l":40.38,"n":159,"o":40.44,"t":"2026-10-16T18:10:00Z","v":7144,"vw":40.414706},{"c":40.45,"h":40.45,"l":40.3901,"n":19,"o":40.3901,"t":"2026-10-16T18:15:00Z","v":339,"vw":40.417704},{"c":40.4,"h":40.44,"l":40.4,"n":41,"o":40.4,"t":"2026-10-16T18:20:00Z","v":1986,"vw":40.419862},{"c":40.4533,"h":40.4837,"l":40.4533,"n":60,"o":40.46,"t":"2026-10-16T18:25:00Z","v":1641,"vw":40.462817},{"c":40.47,"h":40.47,"l":40.45,"n":10,"o":40.45,"t":"2026-10-16T18:30:00Z","v":918,"vw":40.455376},{"c":40.5,"h":40.5,"l":40.5,"n":30,"o":40.5,"t":"2026-10-16T18:35:00Z","v":937,"vw":40.5},{"c":40.46,"h":40.5,"l":40.46,"n":65,"o":40.5,"t":"2026-10-16T18:40:00Z","v":2868,"vw":40.481219},{"c":40.4,"h":40.48,"l":40.4,"n":80,"o":40.48,"t":"2026-10-16T18:45:00Z","v":2137,"vw":40.446667},{"c":40.5,"h":40.5,"l":40.43,"n":49,"o":40.43,"t":"2026-10-16T18:50:00Z","v":716,"vw":40.453642},{"c":40.56,"h":40.565,"l":40.5,"n":94,"o":40.5,"t":"2026-10-16T18:55:00Z","v":3837,"vw":40.511288},{"c":40.58,"h":40.615,"l":40.58,"n":46,"o":40.615,"t":"2026-10-16T19:00:00Z","v":1139,"vw":40.605},{"c":40.63,"h":40.65,"l":40.59,"n":100,"o":40.65,"t":"2026-10-16T19:05:00Z","v":2876,"vw":40.608},{"c":40.715,"h":40.7799,"l":40.64,"n":109,"o":40.6699,"t":"2026-10-16T19:10:00Z","v":8086,"vw":40.681087},{"c":40.71,"h":40.71,"l":40.71,"n":20,"o":40.71,"t":"2026-10-16T19:15:00Z","v":412,"vw":40.71},{"c":40.63,"h":40.71,"l":40.61,"n":135,"o":40.64,"t":"2026-10-16T19:20:00Z","v":4863,"vw":40.653413},{"c":40.57,"h":40.63,"l":40.57,"n":144,"o":40.63,"t":"2026-10-16T19:25:00Z","v":8237,"vw":40.594694},{"c":40.635,"h":40.635,"l":40.59,"n":73,"o":40.6,"t":"2026-10-16T19:30:00Z","v":1796,"vw":40.614687},{"c":40.58,"h":40.635,"l":40.54,"n":122,"o":40.61,"t":"2026-10-16T19:35:00Z","v":3021,"vw":40.58144},{"c":40.565,"h":40.57,"l":40.55,"n":39,"o":40.56,"t":"2026-10-16T19:40:00Z","v":1168,"vw":40.5575},{"c":40.53,"h":40.59,"l":40.53,"n":278,"o":40.575,"t":"2026-10-16T19:45:00Z","v":8540,"vw":40.563549},{"c":40.545,"h":40.55,"l":40.49,"n":302,"o":40.52,"t":"2026-10-16T19:50:00Z","v":14680,"vw":40.523568},{"c":40.66,"h":40.7,"l":40.48,"n":854,"o":40.545,"t":"2026-10-16T19:55:00Z","v":33752,"vw":40.589506},{"c":40.67,"h":40.67,"l":40.67,"n":25,"o":40.67,"t":"2026-10-16T20:00:00Z","v":56281,"vw":40.67},{"c":41.22,"h":41.22,"l":41.22,"n":1,"o":41.22,"t":"2026-10-16T21:05:00Z","v":500,"vw":41.22},{"c":41.21,"h":41.21,"l":41.21,"n":1,"o":41.21,"t":"2026-10-16T21:10:00Z","v":500,"vw":41.21},{"c":40.69,"h":40.69,"l":40.69,"n":4,"o":40.69,"t":"2026-10-19T08:00:00Z","v":153,"vw":40.69},{"c":40.49,"h":40.52,"l":40.49,"n":15,"o":40.51,"t":"2026-10-19T12:35:00Z","v":1035,"vw":40.506513},{"c":40.43,"h":40.43,"l":40.43,"n":1,"o":40.43,"t":"2026-10-19T13:20:00Z","v":100,"vw":40.43},{"c":40.39,"h":40.46,"l":40.28,"n":90,"o":40.38,"t":"2026-10-19T13:30:00Z","v":7947,"vw":40.378444},{"c":40.21,"h":40.42,"l":40.21,"n":68,"o":40.42,"t":"2026-10-19T13:35:00Z","v":6910,"vw":40.389017},{"c":40.13,"h":40.3092,"l":40.13,"n":47,"o":40.23,"t":"2026-10-19T13:40:00Z","v":1273,"vw":40.21384},{"c":40.18,"h":40.32,"l":40.18,"n":35,"o":40.25,"t":"2026-10-19T13:45:00Z","v":1819,"vw":40.260797},{"c":40.15,"h":40.28,"l":40.13,"n":146,"o":40.28,"t":"2026-10-19T13:50:00Z","v":3620,"vw":40.158023},{"c":40.12,"h":40.12,"l":40.12,"n":13,"o":40.12,"t":"2026-10-19T13:55:00Z","v":784,"vw":40.12},{"c":40.09,"h":40.09,"l":40.09,"n":50,"o":40.09,"t":"2026-10-19T14:00:00Z","v":632,"vw":40.09},{"c":40.055,"h":40.09,"l":40.04,"n":64,"o":40.09,"t":"2026-10-19T14:05:00Z","v":835,"vw":40.061667},{"c":40.055,"h":40.055,"l":40.02,"n":33,"o":40.055,"t":"2026-10-19T14:10:00Z","v":1029,"vw":40.033379},{"c":40.04,"h":40.1,"l":40.04,"n":50,"o":40.055,"t":"2026-10-19T14:15:00Z","v":1862,"vw":40.07872},{"c":40.1799,"h":40.1799,"l":40.09,"n":45,"o":40.0999,"t":"2026-10-19T14:20:00Z","v":1583,"vw":40.113838},{"c":40.12,"h":40.12,"l":40.115,"n":21,"o":40.115,"t":"2026-10-19T14:25:00Z","v":536,"vw":40.1175},{"c":40.14,"h":40.18,"l":40.14,"n":55,"o":40.18,"t":"2026-10-19T14:30:00Z","v":1837,"vw":40.15},{"c":40.18,"h":40.18,"l":40.18,"n":13,"o":40.18,"t":"2026-10-19T14:35:00Z","v":142,"vw":40.18},{"c":40.17,"h":40.17,"l":40.15,"n":12,"o":40.15,"t":"2026-10-19T14:40:00Z","v":482,"vw":40.156472},{"c":40.2,"h":40.2,"l":40.12,"n":78,"o":40.13,"t":"2026-10-19T14:45:00Z","v":2410,"vw":40.16252},{"c":40.11,"h":40.11,"l":40.075,"n":33,"o":40.075,"t":"2026-10-19T14:55:00Z","v":671,"vw":40.083},{"c":40.13,"h":40.13,"l":40.09,"n":24,"o":40.09,"t":"2026-10-19T15:00:00Z","v":685,"vw":40.116667},{"c":40.11,"h":40.18,"l":40.11,"n":103,"o":40.11,"t":"2026-10-19T15:05:00Z","v":3417,"vw":40.127273},{"c":40.155,"h":40.155,"l":40.155,"n":8,"o":40.155,"t":"2026-10-19T15:10:00Z","v":367,"vw":40.155},{"c":40.1,"h":40.22,"l":40.1,"n":195,"o":40.2,"t":"2026-10-19T15:15:00Z","v":19915,"vw":40.195226},{"c":40,"h":40.09,"l":39.991,"n":330,"o":40.03,"t":"2026-10-19T15:20:00Z","v":16249,"vw":40.011735},{"c":40.035,"h":40.08,"l":39.97,"n":90,"o":39.97,"t":"2026-10-19T15:25:00Z","v":4395,"vw":39.99382},{"c":40.11,"h":40.16,"l":40,"n":34,"o":40.09,"t":"2026-10-19T15:30:00Z","v":4922,"vw":40.087165},{"c":40.105,"h":40.1899,"l":40.105,"n":73,"o":40.1899,"t":"2026-10-19T15:35:00Z","v":14598,"vw":40.184371},{"c":40.0932,"h":40.1,"l":40.0932,"n":34,"o":40.1,"t":"2026-10-19T15:40:00Z","v":2794,"vw":40.098425},{"c":40.085,"h":40.1195,"l":40.06,"n":107,"o":40.1195,"t":"2026-10-19T15:45:00Z","v":6514,"vw":40.103613},{"c":40.12,"h":40.12,"l":40.1011,"n":11,"o":40.1011,"t":"2026-10-19T15:50:00Z","v":237,"vw":40.11055},{"c":40.02,"h":40.09,"l":40.02,"n":116,"o":40.09,"t":"2026-10-19T15:55:00Z","v":4490,"vw":40.053616},{"c":40.0799,"h":40.08,"l":40.02,"n":85,"o":40.03,"t":"2026-10-19T16:00:00Z","v":2988,"vw":40.054755},{"c":40.0752,"h":40.14,"l":40.03,"n":79,"o":40.1,"t":"2026-10-19T16:05:00Z","v":3596,"vw":40.068648},{"c":40.02,"h":40.05,"l":39.97,"n":95,"o":40.05,"t":"2026-10-19T16:10:00Z","v":6033,"vw":39.98099},{"c":39.97,"h":39.995,"l":39.93,"n":95,"o":39.995,"t":"2026-10-19T16:15:00Z","v":2282,"vw":39.968498},{"c":40.0687,"h":40.0687,"l":39.985,"n":75,"o":40.005,"t":"2026-10-19T16:20:00Z","v":2663,"vw":40.021528},{"c":40.055,"h":40.055,"l":40.055,"n":11,"o":40.055,"t":"2026-10-19T16:25:00Z","v":914,"vw":40.055},{"c":40.02,"h":40.065,"l":40.02,"n":32,"o":40.05,"t":"2026-10-19T16:35:00Z","v":1339,"vw":40.0465},{"c":40.045,"h":40.07,"l":40.02,"n":85,"o":40.035,"t":"2026-10-19T16:40:00Z","v":4489,"vw":40.045542},{"c":40.07,"h":40.08,"l":40.01,"n":18,"o":40.01,"t":"2026-10-19T16:45:00Z","v":1041,"vw":40.048094},{"c":40.05,"h":40.09,"l":40.05,"n":44,"o":40.09,"t":"2026-10-19T16:50:00Z","v":982,"vw":40.066},{"c":40.06,"h":40.06,"l":40.05,"n":41,"o":40.05,"t":"2026-10-19T16:55:00Z","v":908,"vw":40.052283},{"c":40.02,"h":40.02,"l":40.02,"n":51,"o":40.02,"t":"2026-10-19T17:00:00Z","v":745,"vw":40.02},{"c":39.99,"h":39.99,"l":39.95,"n":60,"o":39.95,"t":"2026-10-19T17:05:00Z","v":2061,"vw":39.976223},{"c":39.915,"h":40.0135,"l":39.915,"n":69,"o":39.9598,"t":"2026-10-19T17:10:00Z","v":2325,"vw":39.961885},{"c":39.8582,"h":39.92,"l":39.8582,"n":29,"o":39.92,"t":"2026-10-19T17:15:00Z","v":563,"vw":39.87951},{"c":39.9088,"h":39.92,"l":39.86,"n":86,"o":39.86,"t":"2026-10-19T17:20:00Z","v":5584,"vw":39.891915},{"c":39.89,"h":39.95,"l":39.89,"n":67,"o":39.95,"t":"2026-10-19T17:25:00Z","v":3936,"vw":39.927726},{"c":39.905,"h":39.94,"l":39.88,"n":96,"o":39.88,"t":"2026-10-19T17:30:00Z","v":7104,"vw":39.904847},{"c":39.88,"h":39.92,"l":39.83,"n":128,"o":39.88,"t":"2026-10-19T17:35:00Z","v":6808,"vw":39.877223},{"c":39.9,"h":39.93,"l":39.88,"n":40,"o":39.88,"t":"2026-10-19T17:40:00Z","v":1571,"vw":39.916984},{"c":39.9,"h":39.9,"l":39.9,"n":10,"o":39.9,"t":"2026-10-19T17:45:00Z","v":301,"vw":39.9},{"c":39.93,"h":39.94,"l":39.88,"n":54,"o":39.9,"t":"2026-10-19T17:50:00Z","v":1364,"vw":39.911875},{"c":39.77,"h":39.93,"l":39.77,"n":131,"o":39.93,"t":"2026-10-19T17:55:00Z","v":3487,"vw":39.8622},{"c":39.8,"h":39.8,"l":39.8,"n":20,"o":39.8,"t":"2026-10-19T18:00:00Z","v":382,"vw":39.8},{"c":39.79,"h":39.795,"l":39.79,"n":31,"o":39.795,"t":"2026-10-19T18:05:00Z","v":2195,"vw":39.794256},{"c":39.86,"h":39.86,"l":39.79,"n":102,"o":39.79,"t":"2026-10-19T18:10:00Z","v":7176,"vw":39.834918},{"c":39.96,"h":39.96,"l":39.85,"n":75,"o":39.85,"t":"2026-10-19T18:15:00Z","v":8933,"vw":39.943012},{"c":39.9,"h":39.92,"l":39.9,"n":50,"o":39.92,"t":"2026-10-19T18:20:00Z","v":1300,"vw":39.91},{"c":39.91,"h":39.91,"l":39.85,"n":46,"o":39.87,"t":"2026-10-19T18:25:00Z","v":1388,"vw":39.873832},{"c":39.875,"h":39.875,"l":39.875,"n":1,"o":39.875,"t":"2026-10-19T18:30:00Z","v":100,"vw":39.875},{"c":39.87,"h":39.87,"l":39.84,"n":78,"o":39.84,"t":"2026-10-19T18:35:00Z","v":1279,"vw":39.8475},{"c":39.8201,"h":39.87,"l":39.8201,"n":82,"o":39.87,"t":"2026-10-19T18:40:00Z","v":1994,"vw":39.85281},{"c":39.86,"h":39.885,"l":39.85,"n":99,"o":39.86,"t":"2026-10-19T18:45:00Z","v":2611,"vw":39.871756},{"c":39.8299,"h":39.84,"l":39.8,"n":100,"o":39.84,"t":"2026-10-19T18:50:00Z","v":2894,"vw":39.815122},{"c":39.78,"h":39.8,"l":39.78,"n":54,"o":39.79,"t":"2026-10-19T18:55:00Z","v":1654,"vw":39.787},{"c":39.645,"h":39.805,"l":39.645,"n":252,"o":39.805,"t":"2026-10-19T19:00:00Z","v":9335,"vw":39.702092},{"c":39.6626,"h":39.67,"l":39.64,"n":96,"o":39.665,"t":"2026-10-19T19:05:00Z","v":2483,"vw":39.648533},{"c":39.6,"h":39.64,"l":39.6,"n":105,"o":39.61,"t":"2026-10-19T19:10:00Z","v":1448,"vw":39.622843},{"c":39.535,"h":39.59,"l":39.51,"n":162,"o":39.59,"t":"2026-10-19T19:15:00Z","v":6889,"vw":39.552429},{"c":39.54,"h":39.54,"l":39.47,"n":154,"o":39.535,"t":"2026-10-19T19:20:00Z","v":4639,"vw":39.502105},{"c":39.49,"h":39.57,"l":39.48,"n":81,"o":39.525,"t":"2026-10-19T19:25:00Z","v":3137,"vw":39.500241},{"c":39.49,"h":39.52,"l":39.4612,"n":115,"o":39.52,"t":"2026-10-19T19:30:00Z","v":2554,"vw":39.48499},{"c":39.59,"h":39.59,"l":39.5,"n":160,"o":39.52,"t":"2026-10-19T19:35:00Z","v":3587,"vw":39.54418},{"c":39.53,"h":39.55,"l":39.49,"n":187,"o":39.55,"t":"2026-10-19T19:40:00Z","v":4217,"vw":39.532976},{"c":39.5,"h":39.53,"l":39.45,"n":192,"o":39.51,"t":"2026-10-19T19:45:00Z","v":4889,"vw":39.493793},{"c":39.525,"h":39.58,"l":39.44,"n":268,"o":39.47,"t":"2026-10-19T19:50:00Z","v":9981,"vw":39.513851},{"c":39.55,"h":39.59,"l":39.42,"n":866,"o":39.49,"t":"2026-10-19T19:55:00Z","v":35536,"vw":39.512406},{"c":39.56,"h":39.59,"l":39.56,"n":39,"o":39.59,"t":"2026-10-19T20:00:00Z","v":63250,"vw":39.560103},{"c":39.6,"h":39.6,"l":39.6,"n":10,"o":39.6,"t":"2026-10-20T08:00:00Z","v":237,"vw":39.6},{"c":40,"h":40,"l":39.68,"n":59,"o":39.79,"t":"2026-10-20T13:30:00Z","v":4589,"vw":39.796881},{"c":40.44,"h":40.44,"l":40,"n":73,"o":40,"t":"2026-10-20T13:35:00Z","v":11949,"vw":40.24144},{"c":40.3,"h":40.35,"l":40.3,"n":13,"o":40.35,"t":"2026-10-20T13:40:00Z","v":652,"vw":40.341597},{"c":40.48,"h":40.555,"l":40.2949,"n":83,"o":40.47,"t":"2026-10-20T13:45:00Z","v":10950,"vw":40.488185},{"c":40.32,"h":40.5,"l":40.32,"n":52,"o":40.5,"t":"2026-10-20T13:50:00Z","v":6580,"vw":40.471996},{"c":40.32,"h":40.34,"l":40.32,"n":8,"o":40.34,"t":"2026-10-20T13:55:00Z","v":2509,"vw":40.322625},{"c":40.14,"h":40.21,"l":40.14,"n":55,"o":40.19,"t":"2026-10-20T14:00:00Z","v":4032,"vw":40.186679},{"c":40.09,"h":40.09,"l":40.03,"n":34,"o":40.07,"t":"2026-10-20T14:05:00Z","v":993,"vw":40.071429},{"c":40.08,"h":40.09,"l":39.97,"n":68,"o":40.01,"t":"2026-10-20T14:10:00Z","v":3087,"vw":40.015841},{"c":40.14,"h":40.18,"l":40.14,"n":41,"o":40.18,"t":"2026-10-20T14:15:00Z","v":1242,"vw":40.15356},{"c":40.09,"h":40.13,"l":40.06,"n":99,"o":40.13,"t":"2026-10-20T14:25:00Z","v":3092,"vw":40.096389},{"c":40.1,"h":40.18,"l":40.1,"n":65,"o":40.105,"t":"2026-10-20T14:30:00Z","v":2455,"vw":40.105968},{"c":40.09,"h":40.17,"l":40.09,"n":50,"o":40.15,"t":"2026-10-20T14:35:00Z","v":1281,"vw":40.129636},{"c":40.14,"h":40.14,"l":40.14,"n":23,"o":40.14,"t":"2026-10-20T14:40:00Z","v":858,"vw":40.14},{"c":40.12,"h":40.1643,"l":40.12,"n":71,"o":40.1643,"t":"2026-10-20T14:45:00Z","v":2422,"vw":40.140195},{"c":40.11,"h":40.115,"l":40.11,"n":38,"o":40.115,"t":"2026-10-20T14:50:00Z","v":984,"vw":40.110675},{"c":40.115,"h":40.16,"l":40.1,"n":123,"o":40.1065,"t":"2026-10-20T14:55:00Z","v":1929,"vw":40.123342},{"c":40.09,"h":40.13,"l":40.09,"n":27,"o":40.13,"t":"2026-10-20T15:00:00Z","v":615,"vw":40.106667},{"c":40.03,"h":40.06,"l":40.03,"n":70,"o":40.06,"t":"2026-10-20T15:05:00Z","v":1377,"vw":40.05},{"c":40.14,"h":40.14,"l":40.085,"n":79,"o":40.085,"t":"2026-10-20T15:10:00Z","v":1302,"vw":40.103333},{"c":40.0901,"h":40.0901,"l":40.0901,"n":55,"o":40.0901,"t":"2026-10-20T15:15:00Z","v":1312,"vw":40.0901},{"c":40.13,"h":40.13,"l":40.13,"n":44,"o":40.13,"t":"2026-10-20T15:20:00Z","v":880,"vw":40.13},{"c":40.07,"h":40.07,"l":40.07,"n":23,"o":40.07,"t":"2026-10-20T15:25:00Z","v":492,"vw":40.07},{"c":40.1499,"h":40.1499,"l":40.1,"n":38,"o":40.1237,"t":"2026-10-20T15:30:00Z","v":1044,"vw":40.1128},{"c":40.0662,"h":40.11,"l":40.0662,"n":35,"o":40.11,"t":"2026-10-20T15:35:00Z","v":1065,"vw":40.079677},{"c":40.1,"h":40.1,"l":40.1,"n":12,"o":40.1,"t":"2026-10-20T15:40:00Z","v":152,"vw":40.1},{"c":40.14,"h":40.185,"l":40.14,"n":177,"o":40.14,"t":"2026-10-20T15:45:00Z","v":2559,"vw":40.162168},{"c":40.15,"h":40.185,"l":40.14,"n":90,"o":40.185,"t":"2026-10-20T15:55:00Z","v":1702,"vw":40.15875},{"c":40.07,"h":40.07,"l":40.07,"n":22,"o":40.07,"t":"2026-10-20T16:00:00Z","v":474,"vw":40.07},{"c":40.035,"h":40.1062,"l":40,"n":47,"o":40.1062,"t":"2026-10-20T16:05:00Z","v":1440,"vw":40.046088},{"c":40.03,"h":40.03,"l":40.03,"n":14,"o":40.03,"t":"2026-10-20T16:10:00Z","v":409,"vw":40.03},{"c":40.01,"h":40.01,"l":39.98,"n":64,"o":40,"t":"2026-10-20T16:15:00Z","v":2820,"vw":39.999735},{"c":39.99,"h":40,"l":39.92,"n":137,"o":39.92,"t":"2026-10-20T16:20:00Z","v":3304,"vw":39.95},{"c":39.99,"h":40,"l":39.99,"n":39,"o":40,"t":"2026-10-20T16:25:00Z","v":1955,"vw":39.997955},{"c":40.03,"h":40.05,"l":39.97,"n":122,"o":39.995,"t":"2026-10-20T16:35:00Z","v":6856,"vw":40.034104},{"c":40.03,"h":40.03,"l":40.03,"n":7,"o":40.03,"t":"2026-10-20T16:40:00Z","v":195,"vw":40.03},{"c":40,"h":40.028,"l":39.9701,"n":30,"o":40.005,"t":"2026-10-20T16:45:00Z","v":2755,"vw":39.98953},{"c":40,"h":40,"l":39.9964,"n":11,"o":39.9964,"t":"2026-10-20T16:50:00Z","v":347,"vw":39.998235},{"c":39.995,"h":39.995,"l":39.995,"n":14,"o":39.995,"t":"2026-10-20T17:00:00Z","v":390,"vw":39.995},{"c":39.999,"h":39.999,"l":39.97,"n":110,"o":39.99,"t":"2026-10-20T17:10:00Z","v":3661,"vw":39.983079},{"c":39.93,"h":39.96,"l":39.93,"n":91,"o":39.96,"t":"2026-10-20T17:15:00Z","v":1801,"vw":39.95},{"c":39.95,"h":39.97,"l":39.9,"n":109,"o":39.92,"t":"2026-10-20T17:20:00Z","v":2600,"vw":39.931155},{"c":39.95,"h":39.95,"l":39.95,"n":26,"o":39.95,"t":"2026-10-20T17:25:00Z","v":485,"vw":39.95},{"c":39.95,"h":39.95,"l":39.91,"n":32,"o":39.95,"t":"2026-10-20T17:30:00Z","v":1390,"vw":39.9372},{"c":39.83,"h":39.91,"l":39.82,"n":90,"o":39.91,"t":"2026-10-20T17:35:00Z","v":3289,"vw":39.845252},{"c":39.83,"h":39.83,"l":39.83,"n":8,"o":39.83,"t":"2026-10-20T17:45:00Z","v":192,"vw":39.83},{"c":39.89,"h":39.89,"l":39.85,"n":69,"o":39.85,"t":"2026-10-20T17:50:00Z","v":1314,"vw":39.874},{"c":39.83,"h":39.88,"l":39.83,"n":44,"o":39.88,"t":"2026-10-20T17:55:00Z","v":927,"vw":39.8525},{"c":39.8401,"h":39.9,"l":39.84,"n":55,"o":39.84,"t":"2026-10-20T18:00:00Z","v":3659,"vw":39.855898},{"c":39.815,"h":39.875,"l":39.81,"n":62,"o":39.875,"t":"2026-10-20T18:05:00Z","v":3025,"vw":39.83784},{"c":39.81,"h":39.81,"l":39.81,"n":9,"o":39.81,"t":"2026-10-20T18:10:00Z","v":185,"vw":39.81},{"c":39.85,"h":39.85,"l":39.85,"n":17,"o":39.85,"t":"2026-10-20T18:15:00Z","v":381,"vw":39.85},{"c":39.83,"h":39.83,"l":39.81,"n":44,"o":39.82,"t":"2026-10-20T18:20:00Z","v":1193,"vw":39.818003},{"c":39.84,"h":39.84,"l":39.84,"n":22,"o":39.84,"t":"2026-10-20T18:30:00Z","v":363,"vw":39.84},{"c":39.8,"h":39.87,"l":39.8,"n":108,"o":39.87,"t":"2026-10-20T18:35:00Z","v":2388,"vw":39.82524},{"c":39.76,"h":39.7701,"l":39.76,"n":45,"o":39.7701,"t":"2026-10-20T18:40:00Z","v":1198,"vw":39.764762},{"c":39.735,"h":39.75,"l":39.6746,"n":70,"o":39.75,"t":"2026-10-20T18:45:00Z","v":1679,"vw":39.722536},{"c":39.7223,"h":39.7223,"l":39.7,"n":40,"o":39.7,"t":"2026-10-20T18:50:00Z","v":576,"vw":39.707433},{"c":39.66,"h":39.7201,"l":39.64,"n":119,"o":39.705,"t":"2026-10-20T19:00:00Z","v":5780,"vw":39.690384},{"c":39.665,"h":39.665,"l":39.665,"n":46,"o":39.665,"t":"2026-10-20T19:05:00Z","v":538,"vw":39.665},{"c":39.7,"h":39.7,"l":39.68,"n":84,"o":39.68,"t":"2026-10-20T19:10:00Z","v":1833,"vw":39.696667},{"c":39.8299,"h":39.8299,"l":39.72,"n":158,"o":39.725,"t":"2026-10-20T19:15:00Z","v":5108,"vw":39.744268},{"c":39.74,"h":39.76,"l":39.74,"n":73,"o":39.76,"t":"2026-10-20T19:20:00Z","v":1787,"vw":39.748889},{"c":39.72,"h":39.75,"l":39.72,"n":50,"o":39.75,"t":"2026-10-20T19:25:00Z","v":1477,"vw":39.732857},{"c":39.71,"h":39.73,"l":39.66,"n":108,"o":39.73,"t":"2026-10-20T19:30:00Z","v":3724,"vw":39.698816},{"c":39.75,"h":39.75,"l":39.7,"n":95,"o":39.7,"t":"2026-10-20T19:35:00Z","v":2632,"vw":39.727045},{"c":39.78,"h":39.8,"l":39.7323,"n":93,"o":39.755,"t":"2026-10-20T19:40:00Z","v":3355,"vw":39.767828},{"c":39.67,"h":39.75,"l":39.67,"n":133,"o":39.75,"t":"2026-10-20T19:45:00Z","v":4933,"vw":39.708036},{"c":39.65,"h":39.7,"l":39.65,"n":179,"o":39.69,"t":"2026-10-20T19:50:00Z","v":7001,"vw":39.682684},{"c":39.62,"h":39.675,"l":39.59,"n":884,"o":39.64,"t":"2026-10-20T19:55:00Z","v":32382,"vw":39.628793},{"c":39.64,"h":40.44,"l":39.64,"n":30,"o":39.64,"t":"2026-10-20T20:00:00Z","v":48895,"vw":39.641691},{"c":39.64,"h":39.64,"l":39.64,"n":14,"o":39.64,"t":"2026-10-20T20:20:00Z","v":260,"vw":39.64},{"c":39.6003,"h":39.66,"l":39.6003,"n":6,"o":39.66,"t":"2026-10-20T22:20:00Z","v":472,"vw":39.62765},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-20T23:25:00Z","v":125,"vw":39.75},{"c":39.61,"h":39.66,"l":39.57,"n":20,"o":39.66,"t":"2026-10-21T11:00:00Z","v":5818,"vw":39.651229},{"c":39.54,"h":39.54,"l":39,"n":320,"o":39.44,"t":"2026-10-21T13:30:00Z","v":15657,"vw":39.34755},{"c":39.47,"h":39.67,"l":39.43,"n":63,"o":39.62,"t":"2026-10-21T13:35:00Z","v":2963,"vw":39.516087},{"c":39.41,"h":39.445,"l":39.315,"n":24,"o":39.43,"t":"2026-10-21T13:40:00Z","v":680,"vw":39.403333},{"c":39.465,"h":39.465,"l":39.4,"n":24,"o":39.41,"t":"2026-10-21T13:45:00Z","v":1054,"vw":39.435513},{"c":39.44,"h":39.44,"l":39.42,"n":12,"o":39.44,"t":"2026-10-21T13:50:00Z","v":768,"vw":39.434286},{"c":39.515,"h":39.534,"l":39.42,"n":31,"o":39.534,"t":"2026-10-21T13:55:00Z","v":664,"vw":39.4885},{"c":39.4,"h":39.49,"l":39.4,"n":49,"o":39.49,"t":"2026-10-21T14:00:00Z","v":1414,"vw":39.435376},{"c":39.2501,"h":39.455,"l":39.2501,"n":82,"o":39.395,"t":"2026-10-21T14:05:00Z","v":3377,"vw":39.370461},{"c":39.325,"h":39.325,"l":39.325,"n":23,"o":39.325,"t":"2026-10-21T14:10:00Z","v":470,"vw":39.325},{"c":39.17,"h":39.295,"l":39.17,"n":126,"o":39.28,"t":"2026-10-21T14:15:00Z","v":4531,"vw":39.251838},{"c":39.1735,"h":39.1735,"l":39.09,"n":76,"o":39.11,"t":"2026-10-21T14:20:00Z","v":1664,"vw":39.117442},{"c":38.985,"h":39.08,"l":38.95,"n":194,"o":39.08,"t":"2026-10-21T14:25:00Z","v":7869,"vw":39.006416},{"c":39,"h":39.0999,"l":38.93,"n":178,"o":38.9339,"t":"2026-10-21T14:30:00Z","v":5190,"vw":39.006541},{"c":39.055,"h":39.055,"l":38.99,"n":52,"o":38.99,"t":"2026-10-21T14:35:00Z","v":2295,"vw":39.016032},{"c":39.0025,"h":39.015,"l":39.0025,"n":38,"o":39.01,"t":"2026-10-21T14:40:00Z","v":982,"vw":39.01},{"c":39.02,"h":39.02,"l":38.96,"n":55,"o":38.96,"t":"2026-10-21T14:45:00Z","v":1471,"vw":38.980899},{"c":38.93,"h":39.02,"l":38.93,"n":134,"o":39.02,"t":"2026-10-21T14:50:00Z","v":4831,"vw":38.983278},{"c":38.94,"h":38.94,"l":38.92,"n":17,"o":38.92,"t":"2026-10-21T14:55:00Z","v":536,"vw":38.928},{"c":38.95,"h":38.95,"l":38.9101,"n":45,"o":38.9101,"t":"2026-10-21T15:00:00Z","v":1007,"vw":38.932708},{"c":38.865,"h":38.995,"l":38.865,"n":208,"o":38.93,"t":"2026-10-21T15:05:00Z","v":5940,"vw":38.923817},{"c":38.87,"h":38.88,"l":38.85,"n":79,"o":38.85,"t":"2026-10-21T15:10:00Z","v":2774,"vw":38.864554},{"c":38.79,"h":38.845,"l":38.76,"n":66,"o":38.83,"t":"2026-10-21T15:15:00Z","v":1991,"vw":38.79247},{"c":38.825,"h":38.825,"l":38.7699,"n":62,"o":38.7699,"t":"2026-10-21T15:20:00Z","v":1822,"vw":38.79957},{"c":38.865,"h":38.865,"l":38.82,"n":67,"o":38.82,"t":"2026-10-21T15:25:00Z","v":3339,"vw":38.850228},{"c":38.8585,"h":38.885,"l":38.8585,"n":27,"o":38.885,"t":"2026-10-21T15:30:00Z","v":652,"vw":38.867104},{"c":38.86,"h":38.89,"l":38.86,"n":36,"o":38.89,"t":"2026-10-21T15:35:00Z","v":776,"vw":38.87},{"c":38.925,"h":38.9517,"l":38.89,"n":95,"o":38.94,"t":"2026-10-21T15:40:00Z","v":3663,"vw":38.920628},{"c":38.905,"h":38.915,"l":38.865,"n":73,"o":38.915,"t":"2026-10-21T15:45:00Z","v":2942,"vw":38.88934},{"c":38.855,"h":38.9,"l":38.82,"n":71,"o":38.9,"t":"2026-10-21T15:50:00Z","v":3262,"vw":38.833271},{"c":38.95,"h":38.95,"l":38.85,"n":135,"o":38.85,"t":"2026-10-21T15:55:00Z","v":27817,"vw":38.852321},{"c":38.88,"h":38.95,"l":38.88,"n":77,"o":38.94,"t":"2026-10-21T16:00:00Z","v":1906,"vw":38.924444},{"c":38.875,"h":38.885,"l":38.83,"n":46,"o":38.885,"t":"2026-10-21T16:05:00Z","v":1224,"vw":38.847568},{"c":38.88,"h":38.88,"l":38.85,"n":33,"o":38.85,"t":"2026-10-21T16:10:00Z","v":1236,"vw":38.868},{"c":38.88,"h":38.88,"l":38.88,"n":46,"o":38.88,"t":"2026-10-21T16:15:00Z","v":1506,"vw":38.88},{"c":38.82,"h":38.84,"l":38.79,"n":83,"o":38.84,"t":"2026-10-21T16:20:00Z","v":2639,"vw":38.820564},{"c":38.86,"h":38.86,"l":38.86,"n":44,"o":38.86,"t":"2026-10-21T16:25:00Z","v":1023,"vw":38.86},{"c":38.86,"h":38.885,"l":38.82,"n":63,"o":38.875,"t":"2026-10-21T16:30:00Z","v":3864,"vw":38.846956},{"c":38.75,"h":38.89,"l":38.75,"n":136,"o":38.8201,"t":"2026-10-21T16:35:00Z","v":7076,"vw":38.845601},{"c":38.83,"h":38.845,"l":38.75,"n":111,"o":38.75,"t":"2026-10-21T16:40:00Z","v":3845,"vw":38.79291},{"c":38.845,"h":38.845,"l":38.845,"n":24,"o":38.845,"t":"2026-10-21T16:45:00Z","v":335,"vw":38.845},{"c":38.79,"h":38.81,"l":38.78,"n":60,"o":38.81,"t":"2026-10-21T16:50:00Z","v":1424,"vw":38.803259},{"c":38.72,"h":38.76,"l":38.72,"n":39,"o":38.76,"t":"2026-10-21T16:55:00Z","v":699,"vw":38.736667},{"c":38.695,"h":38.805,"l":38.67,"n":245,"o":38.79,"t":"2026-10-21T17:00:00Z","v":7194,"vw":38.726484},{"c":38.71,"h":38.71,"l":38.69,"n":46,"o":38.69,"t":"2026-10-21T17:05:00Z","v":807,"vw":38.705},{"c":38.5,"h":38.66,"l":38.5,"n":189,"o":38.65,"t":"2026-10-21T17:10:00Z","v":4126,"vw":38.53593},{"c":38.4201,"h":38.53,"l":38.4201,"n":91,"o":38.525,"t":"2026-10-21T17:15:00Z","v":2783,"vw":38.473804},{"c":38.465,"h":38.465,"l":38.465,"n":9,"o":38.465,"t":"2026-10-21T17:20:00Z","v":763,"vw":38.465},{"c":38.55,"h":38.55,"l":38.48,"n":122,"o":38.5,"t":"2026-10-21T17:25:00Z","v":3433,"vw":38.511119},{"c":38.48,"h":38.52,"l":38.48,"n":106,"o":38.52,"t":"2026-10-21T17:30:00Z","v":2437,"vw":38.507301},{"c":38.4301,"h":38.51,"l":38.4301,"n":43,"o":38.51,"t":"2026-10-21T17:35:00Z","v":1609,"vw":38.490025},{"c":38.51,"h":38.51,"l":38.49,"n":36,"o":38.49,"t":"2026-10-21T17:40:00Z","v":1216,"vw":38.494957},{"c":38.51,"h":38.55,"l":38.51,"n":59,"o":38.51,"t":"2026-10-21T17:45:00Z","v":7502,"vw":38.512767},{"c":38.46,"h":38.52,"l":38.45,"n":94,"o":38.52,"t":"2026-10-21T17:50:00Z","v":2191,"vw":38.470314},{"c":38.5,"h":38.545,"l":38.5,"n":92,"o":38.53,"t":"2026-10-21T17:55:00Z","v":2386,"vw":38.520178},{"c":38.475,"h":38.5,"l":38.46,"n":62,"o":38.5,"t":"2026-10-21T18:00:00Z","v":1938,"vw":38.478334},{"c":38.45,"h":38.46,"l":38.44,"n":73,"o":38.45,"t":"2026-10-21T18:05:00Z","v":2326,"vw":38.448563},{"c":38.42,"h":38.43,"l":38.4,"n":141,"o":38.43,"t":"2026-10-21T18:10:00Z","v":2885,"vw":38.411394},{"c":38.48,"h":38.485,"l":38.44,"n":98,"o":38.48,"t":"2026-10-21T18:15:00Z","v":2396,"vw":38.463642},{"c":38.465,"h":38.465,"l":38.465,"n":37,"o":38.465,"t":"2026-10-21T18:20:00Z","v":562,"vw":38.465},{"c":38.58,"h":38.58,"l":38.465,"n":120,"o":38.465,"t":"2026-10-21T18:25:00Z","v":4566,"vw":38.517844},{"c":38.565,"h":38.58,"l":38.51,"n":87,"o":38.58,"t":"2026-10-21T18:30:00Z","v":2976,"vw":38.554206},{"c":38.56,"h":38.64,"l":38.52,"n":89,"o":38.64,"t":"2026-10-21T18:35:00Z","v":2484,"vw":38.557366},{"c":38.565,"h":38.59,"l":38.52,"n":55,"o":38.58,"t":"2026-10-21T18:40:00Z","v":1645,"vw":38.555769},{"c":38.445,"h":38.565,"l":38.445,"n":128,"o":38.565,"t":"2026-10-21T18:45:00Z","v":7771,"vw":38.525346},{"c":38.42,"h":38.455,"l":38.42,"n":96,"o":38.455,"t":"2026-10-21T18:50:00Z","v":2497,"vw":38.439356},{"c":38.3899,"h":38.41,"l":38.335,"n":183,"o":38.41,"t":"2026-10-21T18:55:00Z","v":5758,"vw":38.375054},{"c":38.31,"h":38.365,"l":38.31,"n":102,"o":38.35,"t":"2026-10-21T19:00:00Z","v":2556,"vw":38.350357},{"c":38.395,"h":38.4204,"l":38.32,"n":92,"o":38.32,"t":"2026-10-21T19:05:00Z","v":3016,"vw":38.366551},{"c":38.375,"h":38.385,"l":38.375,"n":31,"o":38.385,"t":"2026-10-21T19:10:00Z","v":503,"vw":38.381667},{"c":38.37,"h":38.4386,"l":38.37,"n":17,"o":38.4386,"t":"2026-10-21T19:15:00Z","v":2921,"vw":38.373641},{"c":38.3415,"h":38.455,"l":38.3415,"n":334,"o":38.38,"t":"2026-10-21T19:20:00Z","v":14660,"vw":38.397639},{"c":38.39,"h":38.39,"l":38.345,"n":116,"o":38.39,"t":"2026-10-21T19:25:00Z","v":2473,"vw":38.386451},{"c":38.24,"h":38.41,"l":38.23,"n":353,"o":38.41,"t":"2026-10-21T19:30:00Z","v":14819,"vw":38.265727},{"c":38.2,"h":38.29,"l":38.2,"n":273,"o":38.24,"t":"2026-10-21T19:35:00Z","v":7815,"vw":38.245395},{"c":38.3,"h":38.3,"l":38.2,"n":151,"o":38.2,"t":"2026-10-21T19:40:00Z","v":4565,"vw":38.278799},{"c":38.29,"h":38.3,"l":38.26,"n":214,"o":38.3,"t":"2026-10-21T19:45:00Z","v":7184,"vw":38.282053},{"c":38.175,"h":38.27,"l":38.12,"n":404,"o":38.25,"t":"2026-10-21T19:50:00Z","v":20125,"vw":38.201196},{"c":38.21,"h":38.35,"l":38.11,"n":1275,"o":38.15,"t":"2026-10-21T19:55:00Z","v":77017,"vw":38.221449},{"c":38.22,"h":38.22,"l":38.22,"n":41,"o":38.22,"t":"2026-10-21T20:00:00Z","v":73083,"vw":38.22},{"c":38.23,"h":38.23,"l":38.22,"n":15,"o":38.22,"t":"2026-10-22T08:00:00Z","v":922,"vw":38.22295},{"c":38.39,"h":38.39,"l":38.39,"n":2,"o":38.39,"t":"2026-10-22T10:15:00Z","v":354,"vw":38.39},{"c":38.61,"h":38.84,"l":38.3041,"n":36,"o":38.39,"t":"2026-10-22T13:30:00Z","v":5339,"vw":38.4432},{"c":38.36,"h":38.548,"l":38.36,"n":65,"o":38.465,"t":"2026-10-22T13:35:00Z","v":3656,"vw":38.432877},{"c":38.528,"h":38.6,"l":38.32,"n":58,"o":38.49,"t":"2026-10-22T13:40:00Z","v":4873,"vw":38.458501},{"c":38.503,"h":38.65,"l":38.4,"n":43,"o":38.5,"t":"2026-10-22T13:45:00Z","v":6565,"vw":38.495557},{"c":38.52,"h":38.72,"l":38.3259,"n":123,"o":38.3259,"t":"2026-10-22T13:50:00Z","v":12530,"vw":38.567589},{"c":38.5,"h":38.54,"l":38.3962,"n":56,"o":38.3962,"t":"2026-10-22T13:55:00Z","v":3442,"vw":38.499266},{"c":38.29,"h":38.47,"l":38.29,"n":143,"o":38.44,"t":"2026-10-22T14:00:00Z","v":7957,"vw":38.358989},{"c":38.3,"h":38.41,"l":38.295,"n":69,"o":38.36,"t":"2026-10-22T14:05:00Z","v":4716,"vw":38.316367},{"c":38.44,"h":38.44,"l":38.3,"n":122,"o":38.315,"t":"2026-10-22T14:10:00Z","v":4996,"vw":38.333613},{"c":38.47,"h":38.63,"l":38.47,"n":123,"o":38.5,"t":"2026-10-22T14:15:00Z","v":14088,"vw":38.539852},{"c":38.55,"h":38.62,"l":38.49,"n":115,"o":38.5,"t":"2026-10-22T14:20:00Z","v":18053,"vw":38.548068},{"c":38.605,"h":38.6185,"l":38.55,"n":72,"o":38.57,"t":"2026-10-22T14:25:00Z","v":6448,"vw":38.568912},{"c":38.614,"h":38.64,"l":38.58,"n":100,"o":38.61,"t":"2026-10-22T14:30:00Z","v":4817,"vw":38.603746},{"c":38.685,"h":38.69,"l":38.6,"n":170,"o":38.61,"t":"2026-10-22T14:35:00Z","v":10166,"vw":38.649148},{"c":38.695,"h":38.73,"l":38.69,"n":74,"o":38.7,"t":"2026-10-22T14:40:00Z","v":3457,"vw":38.713966},{"c":38.8,"h":38.8,"l":38.65,"n":65,"o":38.7025,"t":"2026-10-22T14:45:00Z","v":1891,"vw":38.731877},{"c":38.695,"h":38.8,"l":38.66,"n":151,"o":38.8,"t":"2026-10-22T14:50:00Z","v":4721,"vw":38.723428},{"c":38.7484,"h":38.765,"l":38.705,"n":78,"o":38.705,"t":"2026-10-22T14:55:00Z","v":1395,"vw":38.747336},{"c":38.7,"h":38.78,"l":38.65,"n":182,"o":38.78,"t":"2026-10-22T15:00:00Z","v":30661,"vw":38.696943},{"c":38.675,"h":38.68,"l":38.6011,"n":115,"o":38.65,"t":"2026-10-22T15:05:00Z","v":5231,"vw":38.652324},{"c":38.685,"h":38.71,"l":38.63,"n":31,"o":38.71,"t":"2026-10-22T15:10:00Z","v":756,"vw":38.68375},{"c":38.705,"h":38.71,"l":38.705,"n":91,"o":38.71,"t":"2026-10-22T15:15:00Z","v":2135,"vw":38.709075},{"c":38.74,"h":38.75,"l":38.65,"n":202,"o":38.718,"t":"2026-10-22T15:20:00Z","v":4515,"vw":38.717443},{"c":38.78,"h":38.82,"l":38.77,"n":72,"o":38.8,"t":"2026-10-22T15:25:00Z","v":2855,"vw":38.804485},{"c":38.76,"h":38.82,"l":38.75,"n":77,"o":38.8,"t":"2026-10-22T15:30:00Z","v":2942,"vw":38.775551},{"c":38.74,"h":38.74,"l":38.74,"n":9,"o":38.74,"t":"2026-10-22T15:35:00Z","v":164,"vw":38.74},{"c":38.75,"h":38.77,"l":38.73,"n":69,"o":38.73,"t":"2026-10-22T15:40:00Z","v":1326,"vw":38.739358},{"c":38.86,"h":38.86,"l":38.7742,"n":89,"o":38.7742,"t":"2026-10-22T15:45:00Z","v":2559,"vw":38.799224},{"c":38.88,"h":38.9299,"l":38.88,"n":64,"o":38.9299,"t":"2026-10-22T15:50:00Z","v":1604,"vw":38.908325},{"c":38.89,"h":38.91,"l":38.87,"n":59,"o":38.87,"t":"2026-10-22T15:55:00Z","v":1514,"vw":38.896058},{"c":38.89,"h":38.935,"l":38.88,"n":77,"o":38.92,"t":"2026-10-22T16:00:00Z","v":4243,"vw":38.915158},{"c":38.96,"h":38.97,"l":38.925,"n":78,"o":38.93,"t":"2026-10-22T16:05:00Z","v":2208,"vw":38.955008},{"c":38.925,"h":38.96,"l":38.925,"n":51,"o":38.96,"t":"2026-10-22T16:10:00Z","v":1256,"vw":38.9405},{"c":38.96,"h":39.04,"l":38.95,"n":109,"o":38.97,"t":"2026-10-22T16:15:00Z","v":5389,"vw":38.997233},{"c":38.95,"h":38.965,"l":38.94,"n":39,"o":38.965,"t":"2026-10-22T16:20:00Z","v":3028,"vw":38.944674},{"c":38.995,"h":39.0229,"l":38.9433,"n":34,"o":38.97,"t":"2026-10-22T16:25:00Z","v":4509,"vw":38.96649},{"c":39.095,"h":39.095,"l":38.96,"n":89,"o":39.04,"t":"2026-10-22T16:30:00Z","v":3006,"vw":39.025168},{"c":39.07,"h":39.12,"l":39.07,"n":55,"o":39.105,"t":"2026-10-22T16:35:00Z","v":1622,"vw":39.083889},{"c":39.12,"h":39.12,"l":39.09,"n":36,"o":39.12,"t":"2026-10-22T16:40:00Z","v":1042,"vw":39.108},{"c":39.16,"h":39.215,"l":39.15,"n":109,"o":39.15,"t":"2026-10-22T16:45:00Z","v":5642,"vw":39.162082},{"c":39.11,"h":39.2,"l":39.1,"n":85,"o":39.2,"t":"2026-10-22T16:50:00Z","v":2154,"vw":39.171667},{"c":39.09,"h":39.155,"l":39.09,"n":103,"o":39.155,"t":"2026-10-22T16:55:00Z","v":2534,"vw":39.13},{"c":39.0325,"h":39.1201,"l":39.03,"n":125,"o":39.12,"t":"2026-10-22T17:00:00Z","v":4610,"vw":39.083367},{"c":39.06,"h":39.06,"l":38.97,"n":32,"o":39.05,"t":"2026-10-22T17:05:00Z","v":1167,"vw":39.025},{"c":38.91,"h":38.98,"l":38.91,"n":125,"o":38.98,"t":"2026-10-22T17:10:00Z","v":3627,"vw":38.956842},{"c":38.855,"h":38.99,"l":38.85,"n":82,"o":38.92,"t":"2026-10-22T17:15:00Z","v":3273,"vw":38.911216},{"c":38.84,"h":38.89,"l":38.83,"n":136,"o":38.855,"t":"2026-10-22T17:20:00Z","v":7236,"vw":38.867771},{"c":38.94,"h":38.97,"l":38.865,"n":51,"o":38.87,"t":"2026-10-22T17:25:00Z","v":1392,"vw":38.903255},{"c":38.9731,"h":38.9731,"l":38.92,"n":21,"o":38.92,"t":"2026-10-22T17:30:00Z","v":1171,"vw":38.968273},{"c":38.96,"h":38.97,"l":38.93,"n":105,"o":38.93,"t":"2026-10-22T17:35:00Z","v":2896,"vw":38.954668},{"c":39.0101,"h":39.0101,"l":38.98,"n":42,"o":38.98,"t":"2026-10-22T17:40:00Z","v":2489,"vw":39.004742},{"c":39.04,"h":39.0692,"l":39.04,"n":53,"o":39.05,"t":"2026-10-22T17:45:00Z","v":2323,"vw":39.051306},{"c":39.06,"h":39.08,"l":39.01,"n":78,"o":39.04,"t":"2026-10-22T17:50:00Z","v":2943,"vw":39.052551},{"c":39.045,"h":39.045,"l":39.03,"n":62,"o":39.04,"t":"2026-10-22T17:55:00Z","v":1507,"vw":39.0375},{"c":39.14,"h":39.14,"l":39.045,"n":54,"o":39.045,"t":"2026-10-22T18:00:00Z","v":1228,"vw":39.097},{"c":39.1,"h":39.15,"l":39.1,"n":65,"o":39.1,"t":"2026-10-22T18:05:00Z","v":2232,"vw":39.129734},{"c":39.11,"h":39.175,"l":39.09,"n":190,"o":39.105,"t":"2026-10-22T18:10:00Z","v":7061,"vw":39.144537},{"c":39.075,"h":39.11,"l":39.05,"n":132,"o":39.11,"t":"2026-10-22T18:15:00Z","v":3253,"vw":39.086943},{"c":39.07,"h":39.11,"l":39.07,"n":67,"o":39.09,"t":"2026-10-22T18:20:00Z","v":3171,"vw":39.089157},{"c":39.04,"h":39.06,"l":39.005,"n":109,"o":39.05,"t":"2026-10-22T18:25:00Z","v":3073,"vw":39.035479},{"c":39.025,"h":39.04,"l":39,"n":95,"o":39.04,"t":"2026-10-22T18:30:00Z","v":2754,"vw":39.026923},{"c":39.035,"h":39.035,"l":39.02,"n":49,"o":39.03,"t":"2026-10-22T18:35:00Z","v":789,"vw":39.0264},{"c":39.015,"h":39.035,"l":39,"n":52,"o":39.01,"t":"2026-10-22T18:40:00Z","v":2179,"vw":39.013282},{"c":39.07,"h":39.07,"l":39.015,"n":74,"o":39.015,"t":"2026-10-22T18:45:00Z","v":2064,"vw":39.053506},{"c":39.09,"h":39.11,"l":39.085,"n":81,"o":39.085,"t":"2026-10-22T18:50:00Z","v":1419,"vw":39.09511},{"c":39.155,"h":39.1721,"l":39.0901,"n":138,"o":39.0901,"t":"2026-10-22T18:55:00Z","v":4531,"vw":39.130485},{"c":39.27,"h":39.27,"l":39.185,"n":186,"o":39.185,"t":"2026-10-22T19:00:00Z","v":6731,"vw":39.236641},{"c":39.315,"h":39.315,"l":39.28,"n":168,"o":39.3,"t":"2026-10-22T19:05:00Z","v":4669,"vw":39.301628},{"c":39.3,"h":39.315,"l":39.25,"n":186,"o":39.315,"t":"2026-10-22T19:10:00Z","v":5279,"vw":39.280234},{"c":39.38,"h":39.38,"l":39.29,"n":155,"o":39.3,"t":"2026-10-22T19:15:00Z","v":5955,"vw":39.312141},{"c":39.34,"h":39.37,"l":39.34,"n":236,"o":39.35,"t":"2026-10-22T19:20:00Z","v":7901,"vw":39.350621},{"c":39.35,"h":39.35,"l":39.35,"n":68,"o":39.35,"t":"2026-10-22T19:25:00Z","v":1617,"vw":39.35},{"c":39.44,"h":39.44,"l":39.31,"n":281,"o":39.355,"t":"2026-10-22T19:30:00Z","v":9842,"vw":39.359199},{"c":39.5,"h":39.52,"l":39.44,"n":268,"o":39.44,"t":"2026-10-22T19:35:00Z","v":9910,"vw":39.48979},{"c":39.55,"h":39.555,"l":39.44,"n":186,"o":39.555,"t":"2026-10-22T19:40:00Z","v":8785,"vw":39.518551},{"c":39.52,"h":39.55,"l":39.41,"n":386,"o":39.502,"t":"2026-10-22T19:45:00Z","v":21955,"vw":39.493251},{"c":39.6,"h":39.72,"l":39.48,"n":241,"o":39.505,"t":"2026-10-22T19:50:00Z","v":12096,"vw":39.622091},{"c":39.69,"h":39.78,"l":39.605,"n":1176,"o":39.605,"t":"2026-10-22T19:55:00Z","v":55990,"vw":39.716617},{"c":39.67,"h":39.67,"l":39.67,"n":43,"o":39.67,"t":"2026-10-22T20:00:00Z","v":77488,"vw":39.67},{"c":39.78,"h":39.78,"l":39.78,"n":2,"o":39.78,"t":"2026-10-22T21:30:00Z","v":101,"vw":39.78},{"c":39.69,"h":39.69,"l":39.69,"n":6,"o":39.69,"t":"2026-10-22T22:30:00Z","v":226,"vw":39.69}],"history":[{"c":49.67,"h":50.595,"l":49.66,"n":4059,"o":50.4,"t":"2024-10-21T04:00:00Z","v":120212,"vw":49.906635},{"c":50.88,"h":50.94,"l":49.9,"n":3382,"o":49.91,"t":"2024-10-22T04:00:00Z","v":131850,"vw":50.652946},{"c":50.29,"h":50.635,"l":49.95,"n":3325,"o":50.5,"t":"2024-10-23T04:00:00Z","v":156211,"vw":50.26459},{"c":50.21,"h":50.43,"l":49.57,"n":2952,"o":50.36,"t":"2024-10-24T04:00:00Z","v":95731,"vw":50.059361},{"c":49.9,"h":50.49,"l":49.65,"n":4228,"o":50.33,"t":"2024-10-25T04:00:00Z","v":100114,"vw":49.967348},{"c":50.05,"h":50.81,"l":49.82,"n":4269,"o":50.34,"t":"2024-10-28T04:00:00Z","v":128845,"vw":50.171627},{"c":49.79,"h":50.15,"l":49.55,"n":4514,"o":49.97,"t":"2024-10-29T04:00:00Z","v":100568,"vw":49.817045},{"c":50.9,"h":51.065,"l":49.88,"n":4793,"o":49.95,"t":"2024-10-30T04:00:00Z","v":137495,"vw":50.7754},{"c":50.92,"h":51.99,"l":50.89,"n":5211,"o":51.28,"t":"2024-10-31T04:00:00Z","v":157846,"vw":51.226603},{"c":51.09,"h":51.99,"l":50.58,"n":5040,"o":51.14,"t":"2024-11-01T04:00:00Z","v":126414,"vw":51.069102},{"c":51.35,"h":51.43,"l":50.52,"n":5073,"o":51.2,"t":"2024-11-04T05:00:00Z","v":146803,"vw":51.124753},{"c":52.26,"h":52.35,"l":51.2077,"n":4750,"o":51.4,"t":"2024-11-05T05:00:00Z","v":125184,"vw":52.096373},{"c":53.65,"h":54.86,"l":53.1,"n":7127,"o":53.73,"t":"2024-11-06T05:00:00Z","v":213675,"vw":53.846095},{"c":52.05,"h":53.985,"l":52,"n":5492,"o":53.56,"t":"2024-11-07T05:00:00Z","v":132695,"vw":52.506501},{"c":53.08,"h":53.38,"l":52,"n":4445,"o":52.5,"t":"2024-11-08T05:00:00Z","v":169864,"vw":52.962676},{"c":53.56,"h":54.15,"l":53.3801,"n":3883,"o":53.5,"t":"2024-11-11T05:00:00Z","v":113345,"vw":53.638232},{"c":52.89,"h":53.885,"l":50.05,"n":5156,"o":50.37,"t":"2024-11-12T05:00:00Z","v":201595,"vw":52.582723},{"c":53.63,"h":53.7343,"l":52.4821,"n":4903,"o":53.21,"t":"2024-11-13T05:00:00Z","v":151911,"vw":53.396152},{"c":53.31,"h":54.54,"l":52.85,"n":4209,"o":53.92,"t":"2024-11-14T05:00:00Z","v":134061,"vw":53.382079},{"c":54.45,"h":54.64,"l":53.65,"n":4564,"o":53.7,"t":"2024-11-15T05:00:00Z","v":128786,"vw":54.208826},{"c":55.34,"h":55.55,"l":54.59,"n":7680,"o":54.87,"t":"2024-11-18T05:00:00Z","v":192609,"vw":55.134755},{"c":54.91,"h":55.49,"l":54.54,"n":5112,"o":55.17,"t":"2024-11-19T05:00:00Z","v":93661,"vw":54.953578},{"c":54.89,"h":54.91,"l":54.23,"n":4018,"o":54.74,"t":"2024-11-20T05:00:00Z","v":98503,"vw":54.657878},{"c":55.68,"h":56.16,"l":55.03,"n":3996,"o":55.11,"t":"2024-11-21T05:00:00Z","v":255270,"vw":55.693394},{"c":57.09,"h":57.55,"l":55.95,"n":4243,"o":55.95,"t":"2024-11-22T05:00:00Z","v":158102,"vw":56.965279},{"c":57.99,"h":59.1299,"l":57.72,"n":5448,"o":57.73,"t":"2024-11-25T05:00:00Z","v":187533,"vw":58.250782},{"c":56.59,"h":57.9525,"l":56.42,"n":4864,"o":57.76,"t":"2024-11-26T05:00:00Z","v":160381,"vw":56.900984},{"c":56.64,"h":57.47,"l":56.14,"n":5063,"o":57.01,"t":"2024-11-27T05:00:00Z","v":292890,"vw":56.665783},{"c":57.12,"h":57.29,"l":56.5423,"n":3008,"o":57.02,"t":"2024-11-29T05:00:00Z","v":103590,"vw":57.05191},{"c":57.18,"h":57.419,"l":56.06,"n":6106,"o":56.81,"t":"2024-12-02T05:00:00Z","v":137043,"vw":57.049807},{"c":55.94,"h":57.17,"l":55.72,"n":3842,"o":57.11,"t":"2024-12-03T05:00:00Z","v":91575,"vw":56.057237},{"c":56.32,"h":56.42,"l":55.22,"n":4195,"o":55.67,"t":"2024-12-04T05:00:00Z","v":117540,"vw":56.011483},{"c":56.86,"h":57.115,"l":56.35,"n":4320,"o":56.43,"t":"2024-12-05T05:00:00Z","v":108840,"vw":56.778963},{"c":56.36,"h":57.34,"l":56.06,"n":2999,"o":56.93,"t":"2024-12-06T05:00:00Z","v":73234,"vw":56.445868},{"c":56.54,"h":57.225,"l":56.46,"n":3123,"o":57.04,"t":"2024-12-09T05:00:00Z","v":100920,"vw":56.713116},{"c":56.75,"h":57.38,"l":56.3,"n":4276,"o":56.3,"t":"2024-12-10T05:00:00Z","v":127234,"vw":56.883897},{"c":56.29,"h":57.32,"l":56.255,"n":4101,"o":57.18,"t":"2024-12-11T05:00:00Z","v":143101,"vw":56.52067},{"c":56.42,"h":56.65,"l":56.04,"n":3246,"o":56.39,"t":"2024-12-12T05:00:00Z","v":86407,"vw":56.446445},{"c":56.48,"h":56.53,"l":55.58,"n":3515,"o":56.34,"t":"2024-12-13T05:00:00Z","v":87915,"vw":56.338965},{"c":57.27,"h":57.43,"l":56.23,"n":5334,"o":56.26,"t":"2024-12-16T05:00:00Z","v":138654,"vw":57.10881},{"c":56.35,"h":57.675,"l":55.58,"n":4735,"o":57.01,"t":"2024-12-17T05:00:00Z","v":153836,"vw":56.388584},{"c":54.99,"h":57.06,"l":54.86,"n":6194,"o":56.56,"t":"2024-12-18T05:00:00Z","v":178078,"vw":55.571436},{"c":54.45,"h":55.43,"l":53.7375,"n":7428,"o":54.79,"t":"2024-12-19T05:00:00Z","v":207727,"vw":54.629797},{"c":54.63,"h":55.28,"l":53.5396,"n":4865,"o":53.56,"t":"2024-12-20T05:00:00Z","v":594078,"vw":54.594071},{"c":54.43,"h":54.74,"l":53.85,"n":5274,"o":54.53,"t":"2024-12-23T05:00:00Z","v":198924,"vw":54.37401},{"c":54.8,"h":54.97,"l":54.125,"n":1924,"o":54.51,"t":"2024-12-24T05:00:00Z","v":74446,"vw":54.548626},{"c":54.83,"h":55.175,"l":54.38,"n":2979,"o":54.51,"t":"2024-12-26T05:00:00Z","v":109282,"vw":54.807951},{"c":54.34,"h":55.19,"l":53.93,"n":2985,"o":54.47,"t":"2024-12-27T05:00:00Z","v":77784,"vw":54.285843},{"c":54.36,"h":54.62,"l":53.65,"n":3108,"o":54.35,"t":"2024-12-30T05:00:00Z","v":82902,"vw":54.244789},{"c":54.84,"h":55.21,"l":54.5608,"n":3584,"o":54.68,"t":"2024-12-31T05:00:00Z","v":82558,"vw":54.851888},{"c":54.7,"h":55.7037,"l":54.33,"n":3777,"o":55.32,"t":"2025-01-02T05:00:00Z","v":98540,"vw":54.764338},{"c":54.67,"h":54.96,"l":54.12,"n":3611,"o":54.83,"t":"2025-01-03T05:00:00Z","v":89056,"vw":54.663181},{"c":52.71,"h":54.92,"l":52.7,"n":4929,"o":54.72,"t":"2025-01-06T05:00:00Z","v":141710,"vw":53.334888},{"c":52.36,"h":53.35,"l":52.01,"n":3984,"o":52.8,"t":"2025-01-07T05:00:00Z","v":122571,"vw":52.504165},{"c":51.93,"h":52.2299,"l":51.38,"n":4411,"o":52,"t":"2025-01-08T05:00:00Z","v":121440,"vw":51.858046},{"c":50.31,"h":51.69,"l":50.02,"n":5438,"o":51.5,"t":"2025-01-10T05:00:00Z","v":182656,"vw":50.482867},{"c":49.67,"h":50.0517,"l":49.4,"n":4829,"o":49.58,"t":"2025-01-13T05:00:00Z","v":160849,"vw":49.716613},{"c":50.37,"h":50.5427,"l":49.95,"n":4565,"o":49.95,"t":"2025-01-14T05:00:00Z","v":136210,"vw":50.263735},{"c":50.35,"h":50.94,"l":50.05,"n":4339,"o":50.84,"t":"2025-01-15T05:00:00Z","v":110961,"vw":50.366803},{"c":50.6,"h":50.825,"l":50.0401,"n":4227,"o":50.33,"t":"2025-01-16T05:00:00Z","v":118758,"vw":50.556121},{"c":51.03,"h":51.22,"l":50.65,"n":2762,"o":51.16,"t":"2025-01-17T05:00:00Z","v":94271,"vw":51.010966},{"c":51.7,"h":51.845,"l":51.29,"n":3750,"o":51.3,"t":"2025-01-21T05:00:00Z","v":91444,"vw":51.624378},{"c":50.29,"h":51.53,"l":50.17,"n":3398,"o":51.45,"t":"2025-01-22T05:00:00Z","v":101528,"vw":50.505782},{"c":50.74,"h":50.795,"l":50.09,"n":3762,"o":50.29,"t":"2025-01-23T05:00:00Z","v":122938,"vw":50.571361},{"c":50.71,"h":51,"l":50.48,"n":4154,"o":50.8,"t":"2025-01-24T05:00:00Z","v":133063,"vw":50.699745},{"c":53.95,"h":54.38,"l":50.8,"n":6049,"o":50.97,"t":"2025-01-27T05:00:00Z","v":250592,"vw":53.596303},{"c":54,"h":54.49,"l":53.63,"n":5727,"o":53.67,"t":"2025-01-28T05:00:00Z","v":148134,"vw":54.121961},{"c":53.53,"h":54.7702,"l":53.2,"n":5127,"o":54.15,"t":"2025-01-29T05:00:00Z","v":169078,"vw":53.724043},{"c":53.52,"h":54.23,"l":53.15,"n":5177,"o":53.65,"t":"2025-01-30T05:00:00Z","v":132054,"vw":53.610174},{"c":53.12,"h":54.29,"l":52.74,"n":3989,"o":53.49,"t":"2025-01-31T05:00:00Z","v":128260,"vw":53.216397},{"c":52.66,"h":53.635,"l":51.63,"n":5425,"o":51.94,"t":"2025-02-03T05:00:00Z","v":133519,"vw":52.631595},{"c":52.4,"h":53.14,"l":52,"n":3946,"o":52.66,"t":"2025-02-04T05:00:00Z","v":393597,"vw":52.447619},{"c":52.4,"h":52.92,"l":51.935,"n":3449,"o":52.92,"t":"2025-02-05T05:00:00Z","v":99346,"vw":52.379833},{"c":52.69,"h":52.98,"l":52.27,"n":3603,"o":52.98,"t":"2025-02-06T05:00:00Z","v":110634,"vw":52.630234},{"c":52.66,"h":53.155,"l":52.3399,"n":3632,"o":52.53,"t":"2025-02-07T05:00:00Z","v":98495,"vw":52.658567},{"c":53.26,"h":53.59,"l":52.485,"n":3189,"o":52.92,"t":"2025-02-10T05:00:00Z","v":98639,"vw":53.179355},{"c":53.98,"h":54.1759,"l":52.72,"n":3881,"o":52.75,"t":"2025-02-11T05:00:00Z","v":97351,"vw":53.747875},{"c":53.6,"h":54.222,"l":53.52,"n":2821,"o":53.68,"t":"2025-02-12T05:00:00Z","v":109873,"vw":53.748609},{"c":53.66,"h":53.79,"l":53.13,"n":4478,"o":53.56,"t":"2025-02-13T05:00:00Z","v":108199,"vw":53.552982},{"c":52.87,"h":54,"l":52.85,"n":3169,"o":53.71,"t":"2025-02-14T05:00:00Z","v":74170,"vw":53.148582},{"c":52.73,"h":52.99,"l":52.31,"n":3088,"o":52.55,"t":"2025-02-18T05:00:00Z","v":95704,"vw":52.718364},{"c":53.21,"h":53.27,"l":52.41,"n":3612,"o":52.65,"t":"2025-02-19T05:00:00Z","v":122267,"vw":53.087036},{"c":53.1,"h":53.3,"l":52.9265,"n":3533,"o":52.96,"t":"2025-02-20T05:00:00Z","v":118368,"vw":53.106448},{"c":53.26,"h":53.73,"l":53.121,"n":3618,"o":53.69,"t":"2025-02-21T05:00:00Z","v":188841,"vw":53.3435},{"c":53.12,"h":53.91,"l":53.05,"n":5193,"o":53.5,"t":"2025-02-24T05:00:00Z","v":154322,"vw":53.258745},{"c":53.78,"h":54.1,"l":53.335,"n":3910,"o":53.49,"t":"2025-02-25T05:00:00Z","v":141856,"vw":53.787384},{"c":53.45,"h":54.14,"l":52.9832,"n":4028,"o":53.78,"t":"2025-02-26T05:00:00Z","v":205546,"vw":53.48818},{"c":52.97,"h":53.44,"l":52.69,"n":4123,"o":53.11,"t":"2025-02-27T05:00:00Z","v":133536,"vw":52.979706},{"c":53.61,"h":53.73,"l":52.76,"n":3689,"o":53.18,"t":"2025-02-28T05:00:00Z","v":278949,"vw":53.530645},{"c":53.99,"h":54.19,"l":53.29,"n":3933,"o":53.29,"t":"2025-03-03T05:00:00Z","v":117462,"vw":53.902868},{"c":53.86,"h":54.45,"l":53.565,"n":5490,"o":53.95,"t":"2025-03-04T05:00:00Z","v":182703,"vw":53.968327},{"c":53.1,"h":54.28,"l":53.01,"n":3254,"o":53.94,"t":"2025-03-05T05:00:00Z","v":108191,"vw":53.363838},{"c":53.76,"h":53.97,"l":53,"n":3710,"o":53.07,"t":"2025-03-06T05:00:00Z","v":98827,"vw":53.59397},{"c":54.83,"h":54.95,"l":53.86,"n":4202,"o":53.87,"t":"2025-03-07T05:00:00Z","v":132255,"vw":54.707116},{"c":54.34,"h":55.69,"l":54.15,"n":5054,"o":54.48,"t":"2025-03-10T04:00:00Z","v":162933,"vw":54.629887},{"c":54.25,"h":54.8215,"l":53.8,"n":3904,"o":54.52,"t":"2025-03-11T04:00:00Z","v":106411,"vw":54.305375},{"c":53.56,"h":54.03,"l":53.01,"n":3902,"o":54.03,"t":"2025-03-12T04:00:00Z","v":109432,"vw":53.474492},{"c":54.7,"h":54.89,"l":53.75,"n":4007,"o":53.75,"t":"2025-03-13T04:00:00Z","v":115309,"vw":54.615594},{"c":55.35,"h":55.55,"l":54.52,"n":3617,"o":54.7,"t":"2025-03-14T04:00:00Z","v":94045,"vw":55.212926},{"c":55.73,"h":56.19,"l":55.38,"n":4585,"o":55.52,"t":"2025-03-17T04:00:00Z","v":119674,"vw":55.723366},{"c":55.8,"h":56.02,"l":55.01,"n":3835,"o":55.75,"t":"2025-03-18T04:00:00Z","v":124046,"vw":55.69163},{"c":55.69,"h":55.77,"l":54.35,"n":4262,"o":55.77,"t":"2025-03-19T04:00:00Z","v":125106,"vw":55.389281},{"c":55.13,"h":55.56,"l":54.92,"n":3428,"o":55.33,"t":"2025-03-20T04:00:00Z","v":89685,"vw":55.18959},{"c":54.11,"h":55.32,"l":53.795,"n":4317,"o":55.09,"t":"2025-03-21T04:00:00Z","v":540609,"vw":54.225416},{"c":54.33,"h":55.19,"l":54.065,"n":4423,"o":54.21,"t":"2025-03-24T04:00:00Z","v":179738,"vw":54.448678},{"c":53.76,"h":54.52,"l":53.55,"n":4303,"o":54.52,"t":"2025-03-25T04:00:00Z","v":160341,"vw":53.910545},{"c":54.39,"h":54.66,"l":53.63,"n":3582,"o":53.63,"t":"2025-03-26T04:00:00Z","v":128382,"vw":54.353615},{"c":56.43,"h":57.08,"l":54.49,"n":6336,"o":54.49,"t":"2025-03-27T04:00:00Z","v":300903,"vw":56.232181},{"c":56.04,"h":56.51,"l":55.22,"n":3742,"o":56.51,"t":"2025-03-28T04:00:00Z","v":112551,"vw":55.908295},{"c":56.05,"h":56.8946,"l":56.01,"n":4021,"o":56.19,"t":"2025-03-31T04:00:00Z","v":152980,"vw":56.192995},{"c":56.03,"h":56.21,"l":55.27,"n":3520,"o":56.21,"t":"2025-04-01T04:00:00Z","v":94750,"vw":55.926255},{"c":55.64,"h":56.04,"l":54.68,"n":3646,"o":56.01,"t":"2025-04-02T04:00:00Z","v":107403,"vw":55.50497},{"c":55.64,"h":56.44,"l":55.35,"n":4483,"o":55.5,"t":"2025-04-03T04:00:00Z","v":138610,"vw":55.697202},{"c":54.01,"h":55.49,"l":53,"n":6940,"o":55.02,"t":"2025-04-04T04:00:00Z","v":212514,"vw":53.989502},{"c":52.77,"h":54.42,"l":50.67,"n":6180,"o":52.23,"t":"2025-04-07T04:00:00Z","v":246382,"vw":52.467819},{"c":52.27,"h":53.9,"l":51.76,"n":5543,"o":53.64,"t":"2025-04-08T04:00:00Z","v":201184,"vw":52.653688},{"c":53.09,"h":54.58,"l":51.31,"n":5938,"o":52,"t":"2025-04-09T04:00:00Z","v":224872,"vw":52.933163},{"c":52.53,"h":53.765,"l":52.19,"n":5675,"o":52.77,"t":"2025-04-10T04:00:00Z","v":209742,"vw":52.686547},{"c":52.73,"h":52.83,"l":51.895,"n":6032,"o":52.57,"t":"2025-04-11T04:00:00Z","v":302264,"vw":52.516351},{"c":51.51,"h":52.17,"l":51,"n":5268,"o":52.17,"t":"2025-04-14T04:00:00Z","v":181693,"vw":51.491812},{"c":51.07,"h":51.63,"l":50.946,"n":5831,"o":51.2,"t":"2025-04-15T04:00:00Z","v":187412,"vw":51.12969},{"c":50.84,"h":51.61,"l":50.54,"n":4950,"o":51.27,"t":"2025-04-16T04:00:00Z","v":185373,"vw":50.976596},{"c":51.66,"h":51.81,"l":50.56,"n":5583,"o":50.56,"t":"2025-04-17T04:00:00Z","v":186068,"vw":51.426274},{"c":51.78,"h":52.21,"l":51.45,"n":4889,"o":51.75,"t":"2025-04-21T04:00:00Z","v":186427,"vw":51.799835},{"c":54.13,"h":54.18,"l":51.92,"n":8775,"o":52.16,"t":"2025-04-22T04:00:00Z","v":422325,"vw":53.400996},{"c":54.13,"h":54.375,"l":53.61,"n":6757,"o":54.36,"t":"2025-04-23T04:00:00Z","v":343954,"vw":54.050765},{"c":57.68,"h":57.68,"l":53.915,"n":10620,"o":54.17,"t":"2025-04-24T04:00:00Z","v":418516,"vw":56.490087},{"c":57.87,"h":58.2,"l":57,"n":7995,"o":57.39,"t":"2025-04-25T04:00:00Z","v":257557,"vw":57.772094},{"c":57.57,"h":58,"l":57.115,"n":9059,"o":57.72,"t":"2025-04-28T04:00:00Z","v":190896,"vw":57.567196},{"c":58.22,"h":58.76,"l":56.94,"n":8595,"o":57.21,"t":"2025-04-29T04:00:00Z","v":335726,"vw":58.053039},{"c":58.27,"h":58.45,"l":57.255,"n":7539,"o":58.45,"t":"2025-04-30T04:00:00Z","v":273838,"vw":58.128558},{"c":58.22,"h":58.64,"l":57.47,"n":5582,"o":58.19,"t":"2025-05-01T04:00:00Z","v":136914,"vw":58.290434},{"c":58.44,"h":59.05,"l":58.075,"n":6813,"o":58.59,"t":"2025-05-02T04:00:00Z","v":185633,"vw":58.473416},{"c":58.69,"h":58.77,"l":57.88,"n":5478,"o":58.33,"t":"2025-05-05T04:00:00Z","v":146371,"vw":58.549368},{"c":58.75,"h":59.12,"l":58.23,"n":5478,"o":58.69,"t":"2025-05-06T04:00:00Z","v":164722,"vw":58.755458},{"c":58.99,"h":59.83,"l":58.75,"n":5658,"o":58.95,"t":"2025-05-07T04:00:00Z","v":168124,"vw":59.158184},{"c":58.44,"h":59.16,"l":57.855,"n":5176,"o":59.1,"t":"2025-05-08T04:00:00Z","v":152399,"vw":58.569043},{"c":58.04,"h":58.48,"l":57.6,"n":5022,"o":58.48,"t":"2025-05-09T04:00:00Z","v":167996,"vw":58.022331},{"c":56.75,"h":58.74,"l":56.72,"n":6078,"o":58.12,"t":"2025-05-12T04:00:00Z","v":204916,"vw":57.223},{"c":56.19,"h":57.135,"l":56.17,"n":5759,"o":56.78,"t":"2025-05-13T04:00:00Z","v":192759,"vw":56.507632},{"c":55.25,"h":56.12,"l":54.81,"n":8242,"o":56.12,"t":"2025-05-14T04:00:00Z","v":266349,"vw":55.268556},{"c":56.39,"h":56.615,"l":55.47,"n":5709,"o":55.47,"t":"2025-05-15T04:00:00Z","v":194497,"vw":56.079188},{"c":57.14,"h":57.16,"l":56.24,"n":4914,"o":56.41,"t":"2025-05-16T04:00:00Z","v":190287,"vw":56.843048},{"c":58,"h":58.35,"l":56.56,"n":4976,"o":57.08,"t":"2025-05-19T04:00:00Z","v":174224,"vw":57.640298},{"c":58.61,"h":58.71,"l":57.51,"n":4299,"o":58,"t":"2025-05-20T04:00:00Z","v":148589,"vw":58.429586},{"c":58.18,"h":58.565,"l":57.7,"n":4575,"o":58.45,"t":"2025-05-21T04:00:00Z","v":144839,"vw":58.160393},{"c":58.6,"h":59.16,"l":57.77,"n":6815,"o":58.13,"t":"2025-05-22T04:00:00Z","v":207585,"vw":58.620134},{"c":59.31,"h":59.31,"l":58.39,"n":4798,"o":58.68,"t":"2025-05-23T04:00:00Z","v":157636,"vw":59.040187},{"c":59.78,"h":60.19,"l":59.335,"n":6696,"o":59.42,"t":"2025-05-27T04:00:00Z","v":218149,"vw":59.832946},{"c":59.35,"h":60.035,"l":59.185,"n":5711,"o":59.64,"t":"2025-05-28T04:00:00Z","v":199738,"vw":59.460297},{"c":59.38,"h":59.62,"l":58.68,"n":5471,"o":59.4,"t":"2025-05-29T04:00:00Z","v":269704,"vw":59.240694},{"c":65.39,"h":67.33,"l":59.7,"n":18792,"o":59.99,"t":"2025-05-30T04:00:00Z","v":858868,"vw":65.392633},{"c":65.3,"h":67.08,"l":64,"n":10071,"o":64.72,"t":"2025-06-02T04:00:00Z","v":375137,"vw":65.598795},{"c":62.29,"h":65.04,"l":61.905,"n":10331,"o":64.88,"t":"2025-06-03T04:00:00Z","v":340997,"vw":62.631048},{"c":60.44,"h":62.5,"l":58.35,"n":10875,"o":62.29,"t":"2025-06-04T04:00:00Z","v":383791,"vw":60.300299},{"c":60.54,"h":61.335,"l":60.08,"n":6336,"o":60.42,"t":"2025-06-05T04:00:00Z","v":247463,"vw":60.64539},{"c":60.6,"h":60.9,"l":59.37,"n":7602,"o":60.9,"t":"2025-06-06T04:00:00Z","v":264817,"vw":60.392375},{"c":60.89,"h":61.67,"l":60.2039,"n":6846,"o":60.87,"t":"2025-06-09T04:00:00Z","v":228059,"vw":60.950659},{"c":60.49,"h":61.315,"l":60.26,"n":7076,"o":60.83,"t":"2025-06-10T04:00:00Z","v":162625,"vw":60.582703},{"c":61.14,"h":61.6,"l":60.33,"n":5493,"o":60.34,"t":"2025-06-11T04:00:00Z","v":181660,"vw":61.184529},{"c":61.04,"h":61.265,"l":60.36,"n":4506,"o":60.99,"t":"2025-06-12T04:00:00Z","v":124600,"vw":60.920253},{"c":60.33,"h":60.86,"l":60.01,"n":6218,"o":60.49,"t":"2025-06-13T04:00:00Z","v":222982,"vw":60.394043},{"c":59.98,"h":61.01,"l":59.36,"n":8938,"o":60.39,"t":"2025-06-16T04:00:00Z","v":254039,"vw":60.038618},{"c":59.16,"h":60.12,"l":58.62,"n":5726,"o":60.12,"t":"2025-06-17T04:00:00Z","v":209099,"vw":59.24519},{"c":59.02,"h":60.175,"l":58.9875,"n":5905,"o":59.22,"t":"2025-06-18T04:00:00Z","v":226860,"vw":59.286563},{"c":58.29,"h":59.43,"l":57.55,"n":7474,"o":59.43,"t":"2025-06-20T04:00:00Z","v":1291338,"vw":58.285334},{"c":59.53,"h":59.86,"l":58.45,"n":5257,"o":58.47,"t":"2025-06-23T04:00:00Z","v":183664,"vw":59.429148},{"c":59.51,"h":59.8,"l":58.795,"n":5205,"o":59.36,"t":"2025-06-24T04:00:00Z","v":180872,"vw":59.486651},{"c":58.45,"h":59.26,"l":58.23,"n":7173,"o":59.17,"t":"2025-06-25T04:00:00Z","v":291711,"vw":58.509265},{"c":59.52,"h":59.88,"l":58.31,"n":7282,"o":58.68,"t":"2025-06-26T04:00:00Z","v":354645,"vw":59.241099},{"c":58.64,"h":59.52,"l":58.2975,"n":4454,"o":59.46,"t":"2025-06-27T04:00:00Z","v":300146,"vw":58.651938},{"c":58.24,"h":58.7472,"l":57.92,"n":5174,"o":58.61,"t":"2025-06-30T04:00:00Z","v":200930,"vw":58.267646},{"c":57.48,"h":58.655,"l":57.36,"n":5370,"o":58.25,"t":"2025-07-01T04:00:00Z","v":187506,"vw":57.751587},{"c":58.24,"h":58.25,"l":57.22,"n":5676,"o":57.56,"t":"2025-07-02T04:00:00Z","v":224702,"vw":58.025026},{"c":58.83,"h":58.83,"l":58,"n":3353,"o":58,"t":"2025-07-03T04:00:00Z","v":99565,"vw":58.600609},{"c":57.9,"h":59,"l":57.78,"n":7566,"o":58.9,"t":"2025-07-07T04:00:00Z","v":270078,"vw":58.067453},{"c":57.55,"h":58.2445,"l":57.03,"n":6941,"o":57.76,"t":"2025-07-08T04:00:00Z","v":275047,"vw":57.635791},{"c":57.77,"h":57.99,"l":56.5,"n":6794,"o":57.99,"t":"2025-07-09T04:00:00Z","v":267102,"vw":57.45593},{"c":58.5,"h":59.21,"l":57.5894,"n":7916,"o":57.7,"t":"2025-07-10T04:00:00Z","v":342748,"vw":58.49615},{"c":58.41,"h":58.55,"l":57.25,"n":7207,"o":58.55,"t":"2025-07-11T04:00:00Z","v":334131,"vw":58.049083},{"c":55.01,"h":57.125,"l":54.02,"n":11273,"o":57,"t":"2025-07-14T04:00:00Z","v":420629,"vw":54.971833},{"c":54.84,"h":55.275,"l":54.17,"n":8531,"o":55.09,"t":"2025-07-15T04:00:00Z","v":280768,"vw":54.824277},{"c":55.89,"h":55.98,"l":54.345,"n":8915,"o":54.88,"t":"2025-07-16T04:00:00Z","v":378305,"vw":55.459922},{"c":55.48,"h":55.76,"l":54.7,"n":8176,"o":55.69,"t":"2025-07-17T04:00:00Z","v":275879,"vw":55.321142},{"c":54.47,"h":55.43,"l":54.27,"n":6476,"o":55.43,"t":"2025-07-18T04:00:00Z","v":197772,"vw":54.641163},{"c":54.94,"h":55.135,"l":54.03,"n":7995,"o":54.5,"t":"2025-07-21T04:00:00Z","v":259663,"vw":54.780872},{"c":54.87,"h":54.885,"l":53.61,"n":11092,"o":54.65,"t":"2025-07-22T04:00:00Z","v":461470,"vw":54.454829},{"c":55.78,"h":56,"l":54.31,"n":10366,"o":54.7,"t":"2025-07-23T04:00:00Z","v":1096118,"vw":55.684048},{"c":54.85,"h":55.53,"l":54.8,"n":7053,"o":55.53,"t":"2025-07-24T04:00:00Z","v":214729,"vw":54.993129},{"c":54.87,"h":55.105,"l":54.4,"n":5944,"o":55,"t":"2025-07-25T04:00:00Z","v":206771,"vw":54.875768},{"c":54.06,"h":54.8,"l":53.9,"n":4973,"o":54.78,"t":"2025-07-28T04:00:00Z","v":226925,"vw":54.148384},{"c":54.84,"h":55,"l":54.06,"n":6114,"o":54.29,"t":"2025-07-29T04:00:00Z","v":210450,"vw":54.727751},{"c":54.75,"h":55.8499,"l":54.4,"n":7103,"o":55.06,"t":"2025-07-30T04:00:00Z","v":328172,"vw":54.850338},{"c":54.47,"h":54.87,"l":53.94,"n":5722,"o":54.25,"t":"2025-07-31T04:00:00Z","v":258576,"vw":54.462496},{"c":53.99,"h":55.1,"l":53.96,"n":8335,"o":55,"t":"2025-08-01T04:00:00Z","v":229638,"vw":54.263401},{"c":53.4,"h":54.41,"l":53.075,"n":6487,"o":54.02,"t":"2025-08-04T04:00:00Z","v":201482,"vw":53.546712},{"c":53.99,"h":54.11,"l":53.39,"n":5990,"o":53.56,"t":"2025-08-05T04:00:00Z","v":203680,"vw":53.846776},{"c":54.52,"h":54.63,"l":53.96,"n":4965,"o":54.24,"t":"2025-08-06T04:00:00Z","v":181930,"vw":54.446957},{"c":51.66,"h":53.52,"l":50,"n":13884,"o":53.52,"t":"2025-08-07T04:00:00Z","v":584483,"vw":51.122651},{"c":52.37,"h":52.4636,"l":51.34,"n":9447,"o":51.65,"t":"2025-08-08T04:00:00Z","v":315790,"vw":52.145091},{"c":53.45,"h":53.74,"l":52.18,"n":8941,"o":52.5,"t":"2025-08-11T04:00:00Z","v":321712,"vw":53.245016},{"c":54.13,"h":54.36,"l":53.305,"n":7109,"o":53.69,"t":"2025-08-12T04:00:00Z","v":240501,"vw":54.053355},{"c":53.61,"h":54.135,"l":53.2629,"n":6137,"o":54.01,"t":"2025-08-13T04:00:00Z","v":190607,"vw":53.625791},{"c":52.91,"h":53.51,"l":52.641,"n":5883,"o":53.51,"t":"2025-08-14T04:00:00Z","v":203017,"vw":52.903065},{"c":53.45,"h":53.52,"l":52.445,"n":7195,"o":53.07,"t":"2025-08-15T04:00:00Z","v":327925,"vw":53.223277},{"c":54.07,"h":54.245,"l":53.5,"n":6455,"o":53.54,"t":"2025-08-18T04:00:00Z","v":160022,"vw":53.949559},{"c":54.69,"h":54.83,"l":54.105,"n":5875,"o":54.14,"t":"2025-08-19T04:00:00Z","v":205502,"vw":54.536558},{"c":55.39,"h":55.66,"l":54.89,"n":7363,"o":55.12,"t":"2025-08-20T04:00:00Z","v":238986,"vw":55.3943},{"c":55.83,"h":56.205,"l":55.1271,"n":6009,"o":55.3,"t":"2025-08-21T04:00:00Z","v":198005,"vw":55.704497},{"c":56.67,"h":56.935,"l":55.95,"n":6871,"o":56.08,"t":"2025-08-22T04:00:00Z","v":221581,"vw":56.574468},{"c":55.88,"h":56.66,"l":55.8,"n":5274,"o":56.25,"t":"2025-08-25T04:00:00Z","v":151933,"vw":56.149015},{"c":54.9,"h":55.9044,"l":54.84,"n":6350,"o":55.74,"t":"2025-08-26T04:00:00Z","v":217690,"vw":55.009062},{"c":55.33,"h":55.43,"l":54.575,"n":6134,"o":54.76,"t":"2025-08-27T04:00:00Z","v":162930,"vw":55.075713},{"c":55.29,"h":55.3644,"l":54.495,"n":6148,"o":55.21,"t":"2025-08-28T04:00:00Z","v":193905,"vw":55.174535},{"c":55.95,"h":55.97,"l":54.7,"n":5810,"o":55.01,"t":"2025-08-29T04:00:00Z","v":223987,"vw":55.679039},{"c":55.28,"h":55.725,"l":54.605,"n":6406,"o":55.56,"t":"2025-09-02T04:00:00Z","v":183183,"vw":55.158273},{"c":55.12,"h":55.44,"l":54.4865,"n":6445,"o":55.01,"t":"2025-09-03T04:00:00Z","v":197096,"vw":55.01054},{"c":54.93,"h":55.62,"l":54.26,"n":6697,"o":55.29,"t":"2025-09-04T04:00:00Z","v":210814,"vw":54.841689},{"c":55.51,"h":55.51,"l":54.5,"n":6501,"o":54.81,"t":"2025-09-05T04:00:00Z","v":251095,"vw":55.204336},{"c":55.55,"h":55.63,"l":54.72,"n":6997,"o":55.505,"t":"2025-09-08T04:00:00Z","v":180042,"vw":55.387335},{"c":54.97,"h":55.57,"l":54.94,"n":5859,"o":55.57,"t":"2025-09-09T04:00:00Z","v":175957,"vw":55.10823},{"c":55.5,"h":55.56,"l":54.78,"n":5610,"o":55,"t":"2025-09-10T04:00:00Z","v":161536,"vw":55.274312},{"c":56.14,"h":56.32,"l":55.32,"n":6596,"o":55.5,"t":"2025-09-11T04:00:00Z","v":227702,"vw":56.045019},{"c":55.45,"h":55.865,"l":55.15,"n":5064,"o":55.77,"t":"2025-09-12T04:00:00Z","v":129299,"vw":55.497012},{"c":54.92,"h":55.64,"l":54.71,"n":5603,"o":55.64,"t":"2025-09-15T04:00:00Z","v":183895,"vw":54.999501},{"c":55.44,"h":55.63,"l":54.77,"n":5301,"o":54.77,"t":"2025-09-16T04:00:00Z","v":182896,"vw":55.345934},{"c":56.36,"h":57.02,"l":55.465,"n":6434,"o":55.62,"t":"2025-09-17T04:00:00Z","v":214480,"vw":56.280255},{"c":56.24,"h":56.57,"l":55.71,"n":7686,"o":56,"t":"2025-09-18T04:00:00Z","v":216773,"vw":56.242142},{"c":55.26,"h":56.4026,"l":55.24,"n":5920,"o":56.36,"t":"2025-09-19T04:00:00Z","v":910482,"vw":55.388067},{"c":54.6,"h":55.28,"l":54.06,"n":6581,"o":55.28,"t":"2025-09-22T04:00:00Z","v":218456,"vw":54.57993},{"c":54.87,"h":55.375,"l":54.6,"n":5977,"o":54.6,"t":"2025-09-23T04:00:00Z","v":203586,"vw":54.986761},{"c":54.84,"h":55.39,"l":54.5001,"n":4744,"o":54.82,"t":"2025-09-24T04:00:00Z","v":132499,"vw":54.916105},{"c":54.93,"h":55.61,"l":54.74,"n":5940,"o":55.33,"t":"2025-09-25T04:00:00Z","v":162760,"vw":55.000545},{"c":56.29,"h":56.48,"l":54.89,"n":7335,"o":54.89,"t":"2025-09-26T04:00:00Z","v":288756,"vw":56.112903},{"c":55.13,"h":56,"l":55.02,"n":5496,"o":56,"t":"2025-09-29T04:00:00Z","v":199062,"vw":55.250265},{"c":55.87,"h":55.94,"l":55.1623,"n":4637,"o":55.2,"t":"2025-09-30T04:00:00Z","v":155642,"vw":55.758378},{"c":55.78,"h":55.9088,"l":55.13,"n":6200,"o":55.62,"t":"2025-10-01T04:00:00Z","v":202683,"vw":55.618353},{"c":55.88,"h":56.155,"l":55.46,"n":5893,"o":55.46,"t":"2025-10-02T04:00:00Z","v":166511,"vw":55.81225},{"c":55.44,"h":56.3999,"l":55.29,"n":6192,"o":55.91,"t":"2025-10-03T04:00:00Z","v":245503,"vw":55.606592},{"c":54.97,"h":55.65,"l":54.605,"n":6092,"o":55.44,"t":"2025-10-06T04:00:00Z","v":210440,"vw":55.024665},{"c":54.53,"h":55.16,"l":54.43,"n":5962,"o":54.89,"t":"2025-10-07T04:00:00Z","v":188486,"vw":54.61971},{"c":54.43,"h":54.78,"l":54.06,"n":4859,"o":54.66,"t":"2025-10-08T04:00:00Z","v":151291,"vw":54.403997},{"c":53.59,"h":54.4399,"l":53.34,"n":7199,"o":54.32,"t":"2025-10-09T04:00:00Z","v":216828,"vw":53.692873},{"c":52.74,"h":53.12,"l":52.5101,"n":5309,"o":52.7,"t":"2025-10-10T04:00:00Z","v":183236,"vw":52.80499},{"c":52.55,"h":52.74,"l":51.9,"n":5902,"o":52.74,"t":"2025-10-13T04:00:00Z","v":201248,"vw":52.399106},{"c":53.28,"h":53.39,"l":52.64,"n":4803,"o":52.64,"t":"2025-10-14T04:00:00Z","v":124029,"vw":53.198665},{"c":53.24,"h":53.545,"l":52.97,"n":4077,"o":53.33,"t":"2025-10-15T04:00:00Z","v":109393,"vw":53.239066},{"c":52.81,"h":53.3,"l":52.72,"n":4652,"o":53.24,"t":"2025-10-16T04:00:00Z","v":155559,"vw":52.8856},{"c":53.67,"h":53.82,"l":53,"n":5568,"o":53,"t":"2025-10-17T04:00:00Z","v":127581,"vw":53.558385},{"c":53.35,"h":53.91,"l":53.06,"n":5750,"o":53.65,"t":"2025-10-20T04:00:00Z","v":146852,"vw":53.378531},{"c":52.95,"h":53.33,"l":52.26,"n":5673,"o":53.24,"t":"2025-10-21T04:00:00Z","v":222147,"vw":52.943573},{"c":53.55,"h":53.765,"l":53.14,"n":5612,"o":53.27,"t":"2025-10-22T04:00:00Z","v":137465,"vw":53.525743},{"c":53.52,"h":53.735,"l":53.07,"n":4792,"o":53.62,"t":"2025-10-23T04:00:00Z","v":122360,"vw":53.441876},{"c":53.4,"h":53.795,"l":53.39,"n":4592,"o":53.56,"t":"2025-10-24T04:00:00Z","v":100841,"vw":53.530007},{"c":52.08,"h":53.3952,"l":51.945,"n":6539,"o":53.29,"t":"2025-10-27T04:00:00Z","v":191908,"vw":52.433491},{"c":51.5,"h":52.11,"l":51.2,"n":7260,"o":52,"t":"2025-10-28T04:00:00Z","v":221864,"vw":51.494886},{"c":51.06,"h":51.45,"l":50.71,"n":7599,"o":51.25,"t":"2025-10-29T04:00:00Z","v":280503,"vw":51.025612},{"c":50.32,"h":51.29,"l":49.96,"n":7066,"o":50.78,"t":"2025-10-30T04:00:00Z","v":221884,"vw":50.31752},{"c":50.68,"h":50.81,"l":49.96,"n":6350,"o":50.15,"t":"2025-10-31T04:00:00Z","v":247020,"vw":50.548407},{"c":50.76,"h":51.44,"l":50,"n":6554,"o":50.5,"t":"2025-11-03T05:00:00Z","v":252884,"vw":50.679346},{"c":51.4,"h":51.65,"l":50.58,"n":6709,"o":50.58,"t":"2025-11-04T05:00:00Z","v":229208,"vw":51.317156},{"c":52.1,"h":52.26,"l":51.106,"n":7917,"o":51.63,"t":"2025-11-05T05:00:00Z","v":287223,"vw":51.875737},{"c":54.88,"h":56.145,"l":51.95,"n":13046,"o":52.5,"t":"2025-11-06T05:00:00Z","v":481085,"vw":54.87427},{"c":53.32,"h":55.78,"l":52.92,"n":9207,"o":55.41,"t":"2025-11-07T05:00:00Z","v":263076,"vw":53.621724},{"c":52.76,"h":53.08,"l":52,"n":6772,"o":53.08,"t":"2025-11-10T05:00:00Z","v":225062,"vw":52.726688},{"c":53.64,"h":53.95,"l":53.02,"n":5271,"o":53.23,"t":"2025-11-11T05:00:00Z","v":165243,"vw":53.563199},{"c":53.24,"h":54.0725,"l":53.17,"n":4099,"o":53.62,"t":"2025-11-12T05:00:00Z","v":135512,"vw":53.380315},{"c":52.93,"h":53.7201,"l":52.7,"n":5805,"o":53.29,"t":"2025-11-13T05:00:00Z","v":157966,"vw":53.086062},{"c":52.92,"h":53.22,"l":52,"n":5649,"o":52.88,"t":"2025-11-14T05:00:00Z","v":167239,"vw":52.735669},{"c":52.17,"h":53.17,"l":52.11,"n":4224,"o":53.04,"t":"2025-11-17T05:00:00Z","v":164887,"vw":52.385295},{"c":52.99,"h":53.09,"l":52.2501,"n":4075,"o":52.51,"t":"2025-11-18T05:00:00Z","v":138491,"vw":52.886736},{"c":52.74,"h":52.978,"l":52.5,"n":4374,"o":52.77,"t":"2025-11-19T05:00:00Z","v":137266,"vw":52.725766},{"c":52.51,"h":53.05,"l":52.4,"n":6432,"o":52.71,"t":"2025-11-20T05:00:00Z","v":178232,"vw":52.636446},{"c":53,"h":53.43,"l":52.51,"n":7413,"o":52.55,"t":"2025-11-21T05:00:00Z","v":222661,"vw":53.040554},{"c":51.77,"h":53.09,"l":51.74,"n":6441,"o":52.82,"t":"2025-11-24T05:00:00Z","v":275080,"vw":51.954105},{"c":52.83,"h":53.39,"l":52.27,"n":6692,"o":52.27,"t":"2025-11-25T05:00:00Z","v":195682,"vw":52.91611},{"c":52.61,"h":53.455,"l":52.59,"n":7095,"o":52.59,"t":"2025-11-26T05:00:00Z","v":290713,"vw":52.864541},{"c":52.76,"h":52.8708,"l":52.3401,"n":3610,"o":52.61,"t":"2025-11-28T05:00:00Z","v":104305,"vw":52.70782},{"c":52.79,"h":52.8917,"l":52.295,"n":5965,"o":52.72,"t":"2025-12-01T05:00:00Z","v":198185,"vw":52.695376},{"c":53,"h":53.11,"l":52.49,"n":4634,"o":52.78,"t":"2025-12-02T05:00:00Z","v":130281,"vw":52.914324},{"c":52.76,"h":53.25,"l":52.62,"n":4522,"o":53.23,"t":"2025-12-03T05:00:00Z","v":113702,"vw":52.835437},{"c":52.25,"h":53.1117,"l":52.02,"n":5103,"o":52.81,"t":"2025-12-04T05:00:00Z","v":147100,"vw":52.271996},{"c":52.25,"h":52.64,"l":52,"n":4167,"o":52.11,"t":"2025-12-05T05:00:00Z","v":128306,"vw":52.287499},{"c":52.24,"h":52.94,"l":51.87,"n":5644,"o":52.22,"t":"2025-12-08T05:00:00Z","v":156509,"vw":52.365412},{"c":52.8,"h":53.11,"l":52.26,"n":5025,"o":52.34,"t":"2025-12-09T05:00:00Z","v":152962,"vw":52.818346},{"c":53.12,"h":53.27,"l":52.775,"n":4948,"o":52.8,"t":"2025-12-10T05:00:00Z","v":156852,"vw":53.107047},{"c":53.48,"h":54.15,"l":53.185,"n":5305,"o":53.49,"t":"2025-12-11T05:00:00Z","v":153870,"vw":53.613049},{"c":53.96,"h":53.97,"l":53.485,"n":4613,"o":53.74,"t":"2025-12-12T05:00:00Z","v":140289,"vw":53.868847},{"c":54.7,"h":54.98,"l":53.6965,"n":5819,"o":54,"t":"2025-12-15T05:00:00Z","v":186271,"vw":54.599265},{"c":54.49,"h":55,"l":54.285,"n":4825,"o":54.63,"t":"2025-12-16T05:00:00Z","v":160803,"vw":54.563942},{"c":55.13,"h":55.14,"l":54.32,"n":4863,"o":54.5,"t":"2025-12-17T05:00:00Z","v":206474,"vw":54.902284},{"c":54.55,"h":55.1,"l":54.44,"n":5633,"o":54.71,"t":"2025-12-18T05:00:00Z","v":179952,"vw":54.686864},{"c":53.84,"h":54.62,"l":53.75,"n":4297,"o":54.25,"t":"2025-12-19T05:00:00Z","v":382680,"vw":53.918247},{"c":53.15,"h":54.24,"l":52.85,"n":5540,"o":53.82,"t":"2025-12-22T05:00:00Z","v":204508,"vw":53.27956},{"c":53.04,"h":53.58,"l":52.96,"n":3331,"o":53.15,"t":"2025-12-23T05:00:00Z","v":121326,"vw":53.189511},{"c":53.24,"h":53.38,"l":52.93,"n":2597,"o":53.12,"t":"2025-12-24T05:00:00Z","v":84478,"vw":53.191056},{"c":53.15,"h":53.5989,"l":52.96,"n":3328,"o":53.35,"t":"2025-12-26T05:00:00Z","v":118863,"vw":53.154538},{"c":53.13,"h":53.35,"l":52.73,"n":3944,"o":53.15,"t":"2025-12-29T05:00:00Z","v":134491,"vw":53.086566},{"c":53.02,"h":53.5,"l":52.79,"n":3479,"o":53,"t":"2025-12-30T05:00:00Z","v":133815,"vw":53.061504},{"c":52.75,"h":53.19,"l":52.585,"n":4290,"o":53.02,"t":"2025-12-31T05:00:00Z","v":240514,"vw":52.75068},{"c":52.58,"h":53.245,"l":52.39,"n":4262,"o":53.15,"t":"2026-01-02T05:00:00Z","v":146809,"vw":52.646943},{"c":52.95,"h":53.05,"l":51.84,"n":5510,"o":52.5,"t":"2026-01-05T05:00:00Z","v":228142,"vw":52.620301},{"c":52.86,"h":52.95,"l":52.37,"n":5160,"o":52.67,"t":"2026-01-06T05:00:00Z","v":177325,"vw":52.717967},{"c":53.13,"h":53.325,"l":52.82,"n":4129,"o":53,"t":"2026-01-07T05:00:00Z","v":134647,"vw":53.08577},{"c":54.26,"h":54.6204,"l":53.26,"n":4548,"o":53.26,"t":"2026-01-08T05:00:00Z","v":181553,"vw":54.184577},{"c":54.49,"h":54.65,"l":54.06,"n":4905,"o":54.27,"t":"2026-01-09T05:00:00Z","v":185934,"vw":54.449927},{"c":54.26,"h":54.295,"l":53.53,"n":4694,"o":53.76,"t":"2026-01-12T05:00:00Z","v":159304,"vw":54.076219},{"c":55.08,"h":55.4,"l":54.06,"n":4714,"o":54.25,"t":"2026-01-13T05:00:00Z","v":162589,"vw":54.913952},{"c":55.32,"h":56.02,"l":55,"n":6118,"o":55.03,"t":"2026-01-14T05:00:00Z","v":254012,"vw":55.465107},{"c":55.32,"h":55.76,"l":54.7,"n":4381,"o":55.49,"t":"2026-01-15T05:00:00Z","v":159708,"vw":55.31979},{"c":54.32,"h":55.06,"l":53.88,"n":4391,"o":54.94,"t":"2026-01-16T05:00:00Z","v":137549,"vw":54.406964},{"c":54.44,"h":54.7936,"l":53.63,"n":5302,"o":54.16,"t":"2026-01-20T05:00:00Z","v":142379,"vw":54.365108},{"c":55.03,"h":55.07,"l":53.71,"n":4548,"o":54.32,"t":"2026-01-21T05:00:00Z","v":131942,"vw":54.704063},{"c":54.56,"h":54.92,"l":54.185,"n":4831,"o":54.51,"t":"2026-01-22T05:00:00Z","v":145113,"vw":54.502149},{"c":54.68,"h":54.8599,"l":54.26,"n":4741,"o":54.69,"t":"2026-01-23T05:00:00Z","v":114983,"vw":54.603818},{"c":55.17,"h":55.49,"l":54.7901,"n":5533,"o":55.01,"t":"2026-01-26T05:00:00Z","v":148576,"vw":55.180244},{"c":55.81,"h":55.86,"l":54.95,"n":5342,"o":55,"t":"2026-01-27T05:00:00Z","v":127686,"vw":55.676202},{"c":55.36,"h":56.195,"l":55.125,"n":6203,"o":55.5,"t":"2026-01-28T05:00:00Z","v":160426,"vw":55.479197},{"c":55.8,"h":55.98,"l":55.38,"n":6874,"o":55.4,"t":"2026-01-29T05:00:00Z","v":198729,"vw":55.719736},{"c":56.59,"h":56.85,"l":55.9,"n":5464,"o":55.9,"t":"2026-01-30T05:00:00Z","v":317420,"vw":56.575055},{"c":57.82,"h":57.91,"l":56.73,"n":7255,"o":56.73,"t":"2026-02-02T05:00:00Z","v":242131,"vw":57.549316},{"c":58.27,"h":58.47,"l":57.75,"n":7220,"o":58,"t":"2026-02-03T05:00:00Z","v":206674,"vw":58.176712},{"c":58.77,"h":59.31,"l":58.5,"n":7792,"o":58.65,"t":"2026-02-04T05:00:00Z","v":209663,"vw":58.833976},{"c":58.67,"h":59.38,"l":58.29,"n":6577,"o":58.84,"t":"2026-02-05T05:00:00Z","v":151476,"vw":58.749308},{"c":57.82,"h":58.99,"l":57.81,"n":7384,"o":58.58,"t":"2026-02-06T05:00:00Z","v":215436,"vw":57.992682},{"c":51.62,"h":54.09,"l":51.44,"n":15630,"o":54.09,"t":"2026-02-09T05:00:00Z","v":594775,"vw":52.195933},{"c":51.62,"h":52.38,"l":51.24,"n":9950,"o":51.51,"t":"2026-02-10T05:00:00Z","v":412609,"vw":51.665045},{"c":52.87,"h":53.61,"l":51.5,"n":9341,"o":51.5,"t":"2026-02-11T05:00:00Z","v":328869,"vw":52.905544},{"c":52.74,"h":53.295,"l":52.08,"n":7351,"o":52.72,"t":"2026-02-12T05:00:00Z","v":223025,"vw":52.661465},{"c":53.46,"h":53.555,"l":52.625,"n":6565,"o":53,"t":"2026-02-13T05:00:00Z","v":194893,"vw":53.322481},{"c":53.37,"h":54.14,"l":53.22,"n":7158,"o":53.96,"t":"2026-02-17T05:00:00Z","v":176651,"vw":53.501533},{"c":52.9,"h":53.605,"l":52.5,"n":7393,"o":53.33,"t":"2026-02-18T05:00:00Z","v":214469,"vw":52.869834},{"c":53.42,"h":53.69,"l":52.93,"n":7294,"o":52.93,"t":"2026-02-19T05:00:00Z","v":184302,"vw":53.369821},{"c":53.79,"h":53.97,"l":52.81,"n":6147,"o":53.6,"t":"2026-02-20T05:00:00Z","v":301060,"vw":53.678524},{"c":53.49,"h":53.88,"l":52.985,"n":7003,"o":53.79,"t":"2026-02-23T05:00:00Z","v":204676,"vw":53.485106},{"c":53.49,"h":53.6999,"l":52.965,"n":6178,"o":53.5,"t":"2026-02-24T05:00:00Z","v":205617,"vw":53.303652},{"c":54.03,"h":54.05,"l":52.74,"n":5551,"o":53.48,"t":"2026-02-25T05:00:00Z","v":194367,"vw":53.776893},{"c":53.82,"h":54.53,"l":53.79,"n":5407,"o":54.34,"t":"2026-02-26T05:00:00Z","v":173646,"vw":54.022494},{"c":53.73,"h":54.52,"l":53.68,"n":6213,"o":54.35,"t":"2026-02-27T05:00:00Z","v":227134,"vw":53.906914},{"c":53.46,"h":53.87,"l":52.6,"n":6395,"o":52.92,"t":"2026-03-02T05:00:00Z","v":244604,"vw":53.409994},{"c":53.12,"h":53.41,"l":52.59,"n":7199,"o":53.1,"t":"2026-03-03T05:00:00Z","v":202999,"vw":53.068311},{"c":53.75,"h":53.88,"l":53.0101,"n":5491,"o":53.2,"t":"2026-03-04T05:00:00Z","v":165021,"vw":53.641111},{"c":52.65,"h":53.495,"l":52.56,"n":7412,"o":53.39,"t":"2026-03-05T05:00:00Z","v":235039,"vw":52.812088},{"c":52.95,"h":53.01,"l":52.14,"n":6434,"o":52.6,"t":"2026-03-06T05:00:00Z","v":205576,"vw":52.760481},{"c":52.55,"h":52.9299,"l":52.035,"n":8372,"o":52.43,"t":"2026-03-09T04:00:00Z","v":234504,"vw":52.462847},{"c":52.09,"h":52.63,"l":52.01,"n":6539,"o":52.51,"t":"2026-03-10T04:00:00Z","v":198524,"vw":52.192214},{"c":52.28,"h":52.46,"l":51.6,"n":7012,"o":52.24,"t":"2026-03-11T04:00:00Z","v":204177,"vw":52.215854},{"c":52.72,"h":52.89,"l":51.86,"n":6288,"o":51.86,"t":"2026-03-12T04:00:00Z","v":184152,"vw":52.607333},{"c":53.11,"h":53.215,"l":52.5136,"n":5030,"o":53.01,"t":"2026-03-13T04:00:00Z","v":143845,"vw":53.00627},{"c":52.93,"h":53.67,"l":52.92,"n":5322,"o":53.4,"t":"2026-03-16T04:00:00Z","v":141295,"vw":53.143053},{"c":53.29,"h":53.71,"l":52.84,"n":5376,"o":53.24,"t":"2026-03-17T04:00:00Z","v":150234,"vw":53.327647},{"c":52.02,"h":53.31,"l":51.96,"n":7116,"o":53,"t":"2026-03-18T04:00:00Z","v":206606,"vw":52.30064},{"c":51.58,"h":52.165,"l":51.45,"n":6663,"o":51.86,"t":"2026-03-19T04:00:00Z","v":179652,"vw":51.726474},{"c":50.85,"h":51.43,"l":50.76,"n":7935,"o":51.4,"t":"2026-03-20T04:00:00Z","v":761713,"vw":50.895162},{"c":51.28,"h":51.8,"l":50.9,"n":7324,"o":51.47,"t":"2026-03-23T04:00:00Z","v":204492,"vw":51.367524},{"c":51.38,"h":52.07,"l":51.11,"n":5720,"o":51.28,"t":"2026-03-24T04:00:00Z","v":149491,"vw":51.532733},{"c":51.95,"h":52.11,"l":51.15,"n":5471,"o":51.61,"t":"2026-03-25T04:00:00Z","v":143938,"vw":51.8851},{"c":52.67,"h":52.815,"l":52.025,"n":5161,"o":52.21,"t":"2026-03-26T04:00:00Z","v":159625,"vw":52.622148},{"c":52.75,"h":53.22,"l":52.495,"n":4200,"o":52.5,"t":"2026-03-27T04:00:00Z","v":136630,"vw":52.888729},{"c":53.06,"h":53.47,"l":52.5,"n":5754,"o":52.79,"t":"2026-03-30T04:00:00Z","v":146916,"vw":53.095309},{"c":52.7,"h":53.38,"l":52.6,"n":5463,"o":53.31,"t":"2026-03-31T04:00:00Z","v":160956,"vw":52.80559},{"c":52.31,"h":52.96,"l":51.73,"n":6310,"o":52.61,"t":"2026-04-01T04:00:00Z","v":231046,"vw":52.393406},{"c":52.59,"h":53.12,"l":52.49,"n":6305,"o":52.82,"t":"2026-04-02T04:00:00Z","v":161251,"vw":52.700247},{"c":52.69,"h":53.1,"l":52.5,"n":4847,"o":52.64,"t":"2026-04-06T04:00:00Z","v":154665,"vw":52.726512},{"c":52.3,"h":53.23,"l":52.24,"n":5651,"o":52.75,"t":"2026-04-07T04:00:00Z","v":192747,"vw":52.421979},{"c":53.1,"h":53.38,"l":52.36,"n":6981,"o":52.36,"t":"2026-04-08T04:00:00Z","v":210843,"vw":53.057624},{"c":53.56,"h":53.81,"l":52.69,"n":4894,"o":52.69,"t":"2026-04-09T04:00:00Z","v":145267,"vw":53.523697},{"c":53.43,"h":53.54,"l":53.12,"n":4889,"o":53.54,"t":"2026-04-10T04:00:00Z","v":165358,"vw":53.367752},{"c":53.37,"h":53.92,"l":52.85,"n":5966,"o":53.51,"t":"2026-04-13T04:00:00Z","v":222793,"vw":53.239954},{"c":52.53,"h":53.405,"l":52.43,"n":6779,"o":53.12,"t":"2026-04-14T04:00:00Z","v":278557,"vw":52.730307},{"c":51.01,"h":51.71,"l":50.95,"n":6006,"o":51.46,"t":"2026-04-15T04:00:00Z","v":215318,"vw":51.268964},{"c":51.8,"h":51.82,"l":50.79,"n":7056,"o":50.81,"t":"2026-04-16T04:00:00Z","v":196892,"vw":51.607158},{"c":52.46,"h":52.7499,"l":51.59,"n":5263,"o":51.69,"t":"2026-04-17T04:00:00Z","v":228126,"vw":52.356536},{"c":51.66,"h":52.605,"l":51.64,"n":6236,"o":52.49,"t":"2026-04-20T04:00:00Z","v":223200,"vw":51.880285},{"c":51.86,"h":51.99,"l":51.45,"n":5931,"o":51.6,"t":"2026-04-21T04:00:00Z","v":184294,"vw":51.762751},{"c":52.4,"h":52.93,"l":51.93,"n":6829,"o":51.93,"t":"2026-04-22T04:00:00Z","v":280392,"vw":52.541508},{"c":53.77,"h":53.855,"l":52.72,"n":6869,"o":52.72,"t":"2026-04-23T04:00:00Z","v":228094,"vw":53.415873},{"c":53.67,"h":53.89,"l":53.215,"n":5346,"o":53.75,"t":"2026-04-24T04:00:00Z","v":136330,"vw":53.575795},{"c":53.62,"h":53.93,"l":53.19,"n":6046,"o":53.61,"t":"2026-04-27T04:00:00Z","v":134282,"vw":53.581906},{"c":53.97,"h":54.66,"l":53.7507,"n":7091,"o":54.21,"t":"2026-04-28T04:00:00Z","v":254419,"vw":54.153114},{"c":52.47,"h":53.91,"l":52.37,"n":6232,"o":53.81,"t":"2026-04-29T04:00:00Z","v":213518,"vw":52.678931},{"c":53.58,"h":53.93,"l":52.71,"n":6130,"o":52.71,"t":"2026-04-30T04:00:00Z","v":173256,"vw":53.59563},{"c":54.25,"h":54.34,"l":53.5,"n":5809,"o":53.82,"t":"2026-05-01T04:00:00Z","v":172534,"vw":54.067448},{"c":53.85,"h":54.4999,"l":53.45,"n":5632,"o":53.85,"t":"2026-05-04T04:00:00Z","v":176369,"vw":53.905398},{"c":54.08,"h":54.5,"l":53.61,"n":5221,"o":53.84,"t":"2026-05-05T04:00:00Z","v":151260,"vw":54.167342},{"c":53.9,"h":54.455,"l":53.49,"n":5796,"o":54.28,"t":"2026-05-06T04:00:00Z","v":157718,"vw":53.881816},{"c":53.76,"h":54.68,"l":53.75,"n":4407,"o":53.89,"t":"2026-05-07T04:00:00Z","v":168597,"vw":53.987021},{"c":53.7,"h":54.225,"l":53.65,"n":4345,"o":53.93,"t":"2026-05-08T04:00:00Z","v":111302,"vw":53.803576},{"c":53.6,"h":54.42,"l":53.56,"n":5182,"o":53.95,"t":"2026-05-11T04:00:00Z","v":140443,"vw":53.786964},{"c":53.71,"h":54.47,"l":53.53,"n":5210,"o":53.8,"t":"2026-05-12T04:00:00Z","v":166858,"vw":53.880911},{"c":53.8,"h":54.5,"l":53.57,"n":4791,"o":53.69,"t":"2026-05-13T04:00:00Z","v":168221,"vw":53.832562},{"c":53.92,"h":54.7,"l":53.81,"n":5833,"o":54.1,"t":"2026-05-14T04:00:00Z","v":154090,"vw":54.178307},{"c":53.49,"h":54.105,"l":53.24,"n":4880,"o":54.08,"t":"2026-05-15T04:00:00Z","v":173398,"vw":53.532658},{"c":54.46,"h":54.59,"l":53.57,"n":5517,"o":53.57,"t":"2026-05-18T04:00:00Z","v":125062,"vw":54.369021},{"c":54.4,"h":55.11,"l":54.345,"n":4762,"o":54.57,"t":"2026-05-19T04:00:00Z","v":144498,"vw":54.586743},{"c":54.79,"h":55.1699,"l":54.2601,"n":6596,"o":54.43,"t":"2026-05-20T04:00:00Z","v":174938,"vw":54.760512},{"c":54.63,"h":54.925,"l":54.2112,"n":4815,"o":54.55,"t":"2026-05-21T04:00:00Z","v":119137,"vw":54.632972},{"c":54.52,"h":54.91,"l":54.015,"n":4831,"o":54.49,"t":"2026-05-22T04:00:00Z","v":117199,"vw":54.519567},{"c":54.56,"h":54.84,"l":54.23,"n":6298,"o":54.42,"t":"2026-05-26T04:00:00Z","v":146511,"vw":54.528655},{"c":55.23,"h":55.3622,"l":54.71,"n":6386,"o":54.86,"t":"2026-05-27T04:00:00Z","v":162899,"vw":55.114963},{"c":51.16,"h":55.21,"l":49.95,"n":20548,"o":54.88,"t":"2026-05-28T04:00:00Z","v":1146770,"vw":51.613451},{"c":51.87,"h":52.72,"l":49.19,"n":13441,"o":49.79,"t":"2026-05-29T04:00:00Z","v":669107,"vw":51.547094},{"c":54.13,"h":54.575,"l":52.19,"n":11487,"o":52.25,"t":"2026-06-01T04:00:00Z","v":406163,"vw":53.813807},{"c":54.38,"h":55.25,"l":53.61,"n":8005,"o":54.06,"t":"2026-06-02T04:00:00Z","v":327150,"vw":54.170985},{"c":53.08,"h":54.32,"l":52.78,"n":8028,"o":54.04,"t":"2026-06-03T04:00:00Z","v":296569,"vw":53.309108},{"c":52.87,"h":54.075,"l":52.77,"n":5803,"o":53.62,"t":"2026-06-04T04:00:00Z","v":235066,"vw":53.100695},{"c":53.76,"h":54.05,"l":52.72,"n":5807,"o":53.25,"t":"2026-06-05T04:00:00Z","v":192532,"vw":53.554902},{"c":52.75,"h":54.22,"l":52.74,"n":6160,"o":53.76,"t":"2026-06-08T04:00:00Z","v":212670,"vw":53.018954},{"c":53.01,"h":53.3,"l":52.43,"n":6593,"o":52.75,"t":"2026-06-09T04:00:00Z","v":197576,"vw":52.894571},{"c":54.33,"h":54.4,"l":53.56,"n":6415,"o":53.6,"t":"2026-06-10T04:00:00Z","v":248225,"vw":54.160955},{"c":53.26,"h":54.51,"l":53.2,"n":5119,"o":54.45,"t":"2026-06-11T04:00:00Z","v":145447,"vw":53.619611},{"c":53.93,"h":54.49,"l":53.2601,"n":5345,"o":53.3,"t":"2026-06-12T04:00:00Z","v":189637,"vw":53.980578},{"c":53.33,"h":53.915,"l":52.89,"n":6722,"o":53.5,"t":"2026-06-15T04:00:00Z","v":268045,"vw":53.248262},{"c":53.63,"h":54.39,"l":53.35,"n":5910,"o":53.72,"t":"2026-06-16T04:00:00Z","v":249491,"vw":53.775773},{"c":52.81,"h":53.62,"l":52.5,"n":7430,"o":53.29,"t":"2026-06-17T04:00:00Z","v":281709,"vw":52.960659},{"c":52.16,"h":53.03,"l":51.71,"n":6604,"o":53.03,"t":"2026-06-18T04:00:00Z","v":675389,"vw":52.181995},{"c":51.51,"h":52.65,"l":51.41,"n":6745,"o":52.13,"t":"2026-06-22T04:00:00Z","v":272258,"vw":51.694815},{"c":52.67,"h":52.87,"l":52.0801,"n":6870,"o":52.36,"t":"2026-06-23T04:00:00Z","v":260796,"vw":52.626248},{"c":52.84,"h":53.28,"l":52.14,"n":5818,"o":52.14,"t":"2026-06-24T04:00:00Z","v":230361,"vw":52.936261},{"c":53.17,"h":53.49,"l":52.74,"n":6664,"o":52.74,"t":"2026-06-25T04:00:00Z","v":175251,"vw":53.161507},{"c":53.79,"h":53.94,"l":53.085,"n":5293,"o":53.45,"t":"2026-06-26T04:00:00Z","v":655551,"vw":53.761497},{"c":52.96,"h":53.805,"l":52.61,"n":7633,"o":53.77,"t":"2026-06-29T04:00:00Z","v":344425,"vw":53.057159},{"c":52.17,"h":52.94,"l":51.89,"n":5796,"o":52.52,"t":"2026-06-30T04:00:00Z","v":208046,"vw":52.216676},{"c":52.08,"h":52.88,"l":52.04,"n":6166,"o":52.34,"t":"2026-07-01T04:00:00Z","v":204143,"vw":52.291987},{"c":51.62,"h":52.64,"l":51.33,"n":6470,"o":52.53,"t":"2026-07-02T04:00:00Z","v":231608,"vw":51.735564},{"c":51.38,"h":52,"l":51.285,"n":6450,"o":51.57,"t":"2026-07-06T04:00:00Z","v":191700,"vw":51.474791},{"c":51.66,"h":52.88,"l":51.64,"n":5766,"o":52.06,"t":"2026-07-07T04:00:00Z","v":178517,"vw":51.974836},{"c":52.13,"h":52.37,"l":51.75,"n":5567,"o":51.83,"t":"2026-07-08T04:00:00Z","v":223397,"vw":52.137366},{"c":51.46,"h":52.19,"l":51.46,"n":7483,"o":52.03,"t":"2026-07-09T04:00:00Z","v":242625,"vw":51.668673},{"c":51.62,"h":52.01,"l":51.5,"n":6366,"o":51.94,"t":"2026-07-10T04:00:00Z","v":228292,"vw":51.66168},{"c":50.98,"h":51.59,"l":50.81,"n":6119,"o":51.04,"t":"2026-07-13T04:00:00Z","v":231162,"vw":51.175626},{"c":50.42,"h":51.2499,"l":50.42,"n":7327,"o":50.88,"t":"2026-07-14T04:00:00Z","v":192169,"vw":50.723189},{"c":50.68,"h":51.05,"l":50.26,"n":6901,"o":50.4,"t":"2026-07-15T04:00:00Z","v":195234,"vw":50.687776},{"c":53.02,"h":53.29,"l":51.07,"n":9472,"o":51.15,"t":"2026-07-16T04:00:00Z","v":497894,"vw":52.601},{"c":53.14,"h":53.81,"l":52.47,"n":7317,"o":53.3,"t":"2026-07-17T04:00:00Z","v":338450,"vw":53.194052},{"c":53.28,"h":53.62,"l":52.944,"n":5503,"o":53.14,"t":"2026-07-20T04:00:00Z","v":175434,"vw":53.27054},{"c":52.77,"h":53.58,"l":52.56,"n":5754,"o":53.05,"t":"2026-07-21T04:00:00Z","v":194842,"vw":52.834395},{"c":53.75,"h":53.85,"l":52.97,"n":6142,"o":53.18,"t":"2026-07-22T04:00:00Z","v":197818,"vw":53.564544},{"c":52.71,"h":53.49,"l":52.53,"n":5779,"o":53.28,"t":"2026-07-23T04:00:00Z","v":196970,"vw":52.752991},{"c":53.75,"h":53.8633,"l":52.97,"n":4669,"o":53.17,"t":"2026-07-24T04:00:00Z","v":138881,"vw":53.704397},{"c":53.58,"h":54.14,"l":53.48,"n":5849,"o":53.66,"t":"2026-07-27T04:00:00Z","v":173483,"vw":53.735263},{"c":54.75,"h":55.92,"l":54.39,"n":7384,"o":54.47,"t":"2026-07-28T04:00:00Z","v":234850,"vw":55.055091},{"c":54.8,"h":55.085,"l":54.3477,"n":7231,"o":54.72,"t":"2026-07-29T04:00:00Z","v":206738,"vw":54.783939},{"c":53.27,"h":54.34,"l":53.19,"n":5398,"o":54.21,"t":"2026-07-30T04:00:00Z","v":207666,"vw":53.389472},{"c":52.69,"h":53.38,"l":52.35,"n":5696,"o":52.84,"t":"2026-07-31T04:00:00Z","v":209057,"vw":52.740455},{"c":52.03,"h":53.3024,"l":52.02,"n":6780,"o":52.92,"t":"2026-08-03T04:00:00Z","v":222936,"vw":52.300365},{"c":52.76,"h":52.93,"l":51.65,"n":9719,"o":52.01,"t":"2026-08-04T04:00:00Z","v":273945,"vw":52.578918},{"c":52.07,"h":53.24,"l":51.75,"n":8912,"o":53.07,"t":"2026-08-05T04:00:00Z","v":295451,"vw":52.148974},{"c":51.15,"h":53.82,"l":51.12,"n":9051,"o":52.5,"t":"2026-08-06T04:00:00Z","v":436443,"vw":51.940858},{"c":50.84,"h":51.2399,"l":50.185,"n":10724,"o":51.15,"t":"2026-08-07T04:00:00Z","v":386633,"vw":50.667156},{"c":47.4,"h":50.37,"l":46.96,"n":18533,"o":50.37,"t":"2026-08-10T04:00:00Z","v":754607,"vw":47.652665},{"c":46.22,"h":47.74,"l":46.19,"n":11271,"o":47.4,"t":"2026-08-11T04:00:00Z","v":549016,"vw":46.560916},{"c":45.21,"h":46.12,"l":44.47,"n":13153,"o":44.47,"t":"2026-08-12T04:00:00Z","v":521359,"vw":45.259053},{"c":44.89,"h":46.2899,"l":44.785,"n":8465,"o":45.56,"t":"2026-08-13T04:00:00Z","v":437374,"vw":45.321275},{"c":44.77,"h":45.25,"l":44.63,"n":9882,"o":44.92,"t":"2026-08-14T04:00:00Z","v":329560,"vw":44.840164},{"c":44.32,"h":44.76,"l":43.3635,"n":12573,"o":44.59,"t":"2026-08-17T04:00:00Z","v":454875,"vw":44.007366},{"c":44.43,"h":44.96,"l":44.3301,"n":7950,"o":44.93,"t":"2026-08-18T04:00:00Z","v":318322,"vw":44.603815},{"c":45.19,"h":45.44,"l":44.4,"n":7148,"o":44.5,"t":"2026-08-19T04:00:00Z","v":244775,"vw":45.075386},{"c":45.52,"h":46.02,"l":44.7601,"n":7276,"o":45.07,"t":"2026-08-20T04:00:00Z","v":228171,"vw":45.622852},{"c":45,"h":45.6,"l":44.57,"n":6999,"o":45.6,"t":"2026-08-21T04:00:00Z","v":264569,"vw":44.995647},{"c":45.62,"h":46.09,"l":45.19,"n":7274,"o":45.525,"t":"2026-08-24T04:00:00Z","v":274920,"vw":45.619478},{"c":45.89,"h":46.2,"l":45.28,"n":6252,"o":45.45,"t":"2026-08-25T04:00:00Z","v":233373,"vw":45.880287},{"c":46.66,"h":46.8,"l":45.96,"n":7413,"o":46.03,"t":"2026-08-26T04:00:00Z","v":258938,"vw":46.582529},{"c":45.96,"h":46.41,"l":45.77,"n":6684,"o":46.3,"t":"2026-08-27T04:00:00Z","v":213404,"vw":46.024841},{"c":45.74,"h":46.53,"l":45.72,"n":6363,"o":46.25,"t":"2026-08-28T04:00:00Z","v":205222,"vw":45.942469},{"c":45.5,"h":46,"l":44.95,"n":7631,"o":45.7,"t":"2026-08-31T04:00:00Z","v":370033,"vw":45.506923},{"c":46.13,"h":46.64,"l":46.01,"n":7518,"o":46.01,"t":"2026-09-01T04:00:00Z","v":257408,"vw":46.273492},{"c":46.3,"h":46.76,"l":45.905,"n":7815,"o":46.31,"t":"2026-09-02T04:00:00Z","v":444142,"vw":46.384472},{"c":45.99,"h":46.45,"l":45.7003,"n":8209,"o":46.45,"t":"2026-09-03T04:00:00Z","v":285804,"vw":45.996998},{"c":45.61,"h":46.05,"l":45.48,"n":6483,"o":45.75,"t":"2026-09-04T04:00:00Z","v":259639,"vw":45.659195},{"c":45.69,"h":46.01,"l":45.37,"n":7729,"o":45.5,"t":"2026-09-08T04:00:00Z","v":282041,"vw":45.644781},{"c":45.4,"h":45.85,"l":45.04,"n":7539,"o":45.62,"t":"2026-09-09T04:00:00Z","v":246655,"vw":45.329475},{"c":45.33,"h":46.225,"l":45.1548,"n":6956,"o":45.8,"t":"2026-09-10T04:00:00Z","v":240501,"vw":45.485143},{"c":45.18,"h":45.9898,"l":45,"n":8031,"o":45.74,"t":"2026-09-11T04:00:00Z","v":336131,"vw":45.330031},{"c":45.12,"h":46.36,"l":45.06,"n":9382,"o":45.89,"t":"2026-09-14T04:00:00Z","v":351934,"vw":45.436536},{"c":44.35,"h":45.15,"l":44.28,"n":8738,"o":45,"t":"2026-09-15T04:00:00Z","v":279239,"vw":44.633456},{"c":44.59,"h":44.905,"l":44.38,"n":7957,"o":44.46,"t":"2026-09-16T04:00:00Z","v":330320,"vw":44.651498},{"c":44.37,"h":45.29,"l":44.21,"n":7938,"o":44.98,"t":"2026-09-17T04:00:00Z","v":239763,"vw":44.407727},{"c":44.14,"h":44.32,"l":43.76,"n":7446,"o":44.08,"t":"2026-09-18T04:00:00Z","v":960775,"vw":44.122101},{"c":43.31,"h":44.325,"l":43.07,"n":9786,"o":44.14,"t":"2026-09-21T04:00:00Z","v":407651,"vw":43.384495},{"c":43.48,"h":43.96,"l":43.245,"n":8245,"o":43.65,"t":"2026-09-22T04:00:00Z","v":321837,"vw":43.520566},{"c":42.81,"h":43.82,"l":42.74,"n":8800,"o":43.5,"t":"2026-09-23T04:00:00Z","v":346476,"vw":43.098058},{"c":42.71,"h":43.3525,"l":42.615,"n":7991,"o":43.06,"t":"2026-09-24T04:00:00Z","v":254400,"vw":42.81815},{"c":42.47,"h":42.81,"l":41.9632,"n":9369,"o":42.6,"t":"2026-09-25T04:00:00Z","v":407515,"vw":42.3105},{"c":41.87,"h":42.6799,"l":41.72,"n":8853,"o":42.51,"t":"2026-09-28T04:00:00Z","v":423622,"vw":41.933309},{"c":41.65,"h":42.1363,"l":41.3,"n":8122,"o":41.5,"t":"2026-09-29T04:00:00Z","v":374288,"vw":41.70859},{"c":41.79,"h":42.4499,"l":41.465,"n":8270,"o":42.01,"t":"2026-09-30T04:00:00Z","v":342623,"vw":41.742073},{"c":41.68,"h":42.06,"l":41.1,"n":8422,"o":42.06,"t":"2026-10-01T04:00:00Z","v":402532,"vw":41.582104},{"c":42.2,"h":42.47,"l":41.5,"n":6769,"o":41.88,"t":"2026-10-02T04:00:00Z","v":260105,"vw":42.131787},{"c":42.13,"h":42.62,"l":41.54,"n":7039,"o":42.24,"t":"2026-10-05T04:00:00Z","v":355834,"vw":42.254221},{"c":42.7,"h":42.8299,"l":42.2503,"n":6266,"o":42.4,"t":"2026-10-06T04:00:00Z","v":309808,"vw":42.636245},{"c":42.83,"h":42.92,"l":42.38,"n":7240,"o":42.7,"t":"2026-10-07T04:00:00Z","v":381757,"vw":42.680994},{"c":43.18,"h":43.39,"l":42.55,"n":9495,"o":42.84,"t":"2026-10-08T04:00:00Z","v":435713,"vw":43.11351},{"c":42,"h":42.67,"l":41.92,"n":6051,"o":42.42,"t":"2026-10-09T04:00:00Z","v":266508,"vw":42.134039},{"c":41.91,"h":42.3,"l":41.61,"n":7489,"o":42,"t":"2026-10-12T04:00:00Z","v":374335,"vw":41.942037},{"c":41.52,"h":42.46,"l":41.45,"n":6684,"o":42.36,"t":"2026-10-13T04:00:00Z","v":278520,"vw":41.814213},{"c":40.68,"h":42.4,"l":40.47,"n":9580,"o":42,"t":"2026-10-14T04:00:00Z","v":357304,"vw":41.000618},{"c":40.43,"h":41.72,"l":40.1401,"n":9753,"o":41.5,"t":"2026-10-15T04:00:00Z","v":407797,"vw":40.492239},{"c":40.67,"h":41.18,"l":40.325,"n":7673,"o":40.63,"t":"2026-10-16T04:00:00Z","v":295712,"vw":40.578794},{"c":39.56,"h":40.46,"l":39.42,"n":8944,"o":40.38,"t":"2026-10-19T04:00:00Z","v":381106,"vw":39.850227},{"c":39.64,"h":40.555,"l":39.59,"n":7746,"o":39.79,"t":"2026-10-20T04:00:00Z","v":266188,"vw":39.890536},{"c":38.22,"h":39.67,"l":38.11,"n":10720,"o":39.44,"t":"2026-10-21T04:00:00Z","v":464759,"vw":38.510847},{"c":39.67,"h":39.78,"l":38.29,"n":10670,"o":38.39,"t":"2026-10-22T04:00:00Z","v":524386,"vw":39.11394}],"volatilityBars":[{"c":44.14,"h":44.14,"l":44.14,"n":1,"o":44.14,"t":"2026-09-21T12:30:00Z","v":10515,"vw":44.14},{"c":44.01,"h":44.325,"l":43.9091,"n":132,"o":44.14,"t":"2026-09-21T13:30:00Z","v":7462,"vw":44.131643},{"c":43.99,"h":44.07,"l":43.92,"n":89,"o":44.01,"t":"2026-09-21T13:45:00Z","v":14111,"vw":43.959524},{"c":43.78,"h":43.935,"l":43.67,"n":362,"o":43.91,"t":"2026-09-21T14:00:00Z","v":9600,"vw":43.761191},{"c":43.77,"h":43.845,"l":43.74,"n":97,"o":43.82,"t":"2026-09-21T14:15:00Z","v":2930,"vw":43.788793},{"c":43.6441,"h":43.86,"l":43.6441,"n":345,"o":43.82,"t":"2026-09-21T14:30:00Z","v":10033,"vw":43.787841},{"c":43.5401,"h":43.675,"l":43.5401,"n":244,"o":43.67,"t":"2026-09-21T14:45:00Z","v":5424,"vw":43.618932},{"c":43.475,"h":43.51,"l":43.41,"n":252,"o":43.51,"t":"2026-09-21T15:00:00Z","v":8676,"vw":43.473211},{"c":43.445,"h":43.53,"l":43.44,"n":160,"o":43.465,"t":"2026-09-21T15:15:00Z","v":4162,"vw":43.48814},{"c":43.35,"h":43.445,"l":43.25,"n":303,"o":43.445,"t":"2026-09-21T15:30:00Z","v":9642,"vw":43.342518},{"c":43.29,"h":43.35,"l":43.25,"n":192,"o":43.35,"t":"2026-09-21T15:45:00Z","v":7010,"vw":43.305123},{"c":43.34,"h":43.345,"l":43.19,"n":441,"o":43.2751,"t":"2026-09-21T16:00:00Z","v":18312,"vw":43.256253},{"c":43.25,"h":43.29,"l":43.2,"n":222,"o":43.27,"t":"2026-09-21T16:15:00Z","v":6802,"vw":43.241866},{"c":43.27,"h":43.29,"l":43.23,"n":152,"o":43.23,"t":"2026-09-21T16:30:00Z","v":4533,"vw":43.260681},{"c":43.29,"h":43.29,"l":43.2144,"n":234,"o":43.23,"t":"2026-09-21T16:45:00Z","v":11160,"vw":43.24793},{"c":43.29,"h":43.31,"l":43.23,"n":209,"o":43.29,"t":"2026-09-21T17:00:00Z","v":7043,"vw":43.264227},{"c":43.25,"h":43.285,"l":43.23,"n":107,"o":43.25,"t":"2026-09-21T17:15:00Z","v":6331,"vw":43.249035},{"c":43.18,"h":43.26,"l":43.18,"n":324,"o":43.25,"t":"2026-09-21T17:30:00Z","v":8908,"vw":43.235369},{"c":43.205,"h":43.21,"l":43.15,"n":163,"o":43.185,"t":"2026-09-21T17:45:00Z","v":5508,"vw":43.17381},{"c":43.16,"h":43.22,"l":43.15,"n":238,"o":43.205,"t":"2026-09-21T18:00:00Z","v":8113,"vw":43.170524},{"c":43.16,"h":43.2,"l":43.07,"n":314,"o":43.165,"t":"2026-09-21T18:15:00Z","v":10040,"vw":43.120685},{"c":43.17,"h":43.17,"l":43.125,"n":205,"o":43.155,"t":"2026-09-21T18:30:00Z","v":8719,"vw":43.151329},{"c":43.27,"h":43.28,"l":43.19,"n":332,"o":43.19,"t":"2026-09-21T18:45:00Z","v":11050,"vw":43.243554},{"c":43.285,"h":43.4,"l":43.27,"n":289,"o":43.27,"t":"2026-09-21T19:00:00Z","v":12330,"vw":43.317291},{"c":43.28,"h":43.33,"l":43.28,"n":211,"o":43.31,"t":"2026-09-21T19:15:00Z","v":6695,"vw":43.312089},{"c":43.25,"h":43.27,"l":43.2,"n":580,"o":43.24,"t":"2026-09-21T19:30:00Z","v":18044,"vw":43.232837},{"c":43.3,"h":43.43,"l":43.255,"n":1428,"o":43.255,"t":"2026-09-21T19:45:00Z","v":50671,"vw":43.33867},{"c":43.31,"h":43.31,"l":43.31,"n":27,"o":43.31,"t":"2026-09-21T20:00:00Z","v":72442,"vw":43.31},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-09-21T21:00:00Z","v":200,"vw":44},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-09-21T22:00:00Z","v":100,"vw":43.5},{"c":43.62,"h":43.76,"l":43.52,"n":44,"o":43.65,"t":"2026-09-22T13:30:00Z","v":5462,"vw":43.622175},{"c":43.64,"h":43.69,"l":43.53,"n":143,"o":43.56,"t":"2026-09-22T13:45:00Z","v":5405,"vw":43.621741},{"c":43.81,"h":43.93,"l":43.64,"n":146,"o":43.64,"t":"2026-09-22T14:00:00Z","v":6880,"vw":43.771792},{"c":43.885,"h":43.96,"l":43.815,"n":98,"o":43.832,"t":"2026-09-22T14:15:00Z","v":3857,"vw":43.884142},{"c":43.89,"h":43.9,"l":43.82,"n":147,"o":43.885,"t":"2026-09-22T14:30:00Z","v":3009,"vw":43.880677},{"c":43.83,"h":43.95,"l":43.82,"n":247,"o":43.89,"t":"2026-09-22T14:45:00Z","v":8090,"vw":43.865547},{"c":43.82,"h":43.87,"l":43.82,"n":113,"o":43.82,"t":"2026-09-22T15:00:00Z","v":3843,"vw":43.853663},{"c":43.75,"h":43.77,"l":43.72,"n":137,"o":43.77,"t":"2026-09-22T15:15:00Z","v":2022,"vw":43.735069},{"c":43.53,"h":43.68,"l":43.52,"n":134,"o":43.68,"t":"2026-09-22T15:30:00Z","v":3333,"vw":43.584553},{"c":43.455,"h":43.48,"l":43.44,"n":51,"o":43.48,"t":"2026-09-22T15:45:00Z","v":1129,"vw":43.451456},{"c":43.47,"h":43.49,"l":43.445,"n":168,"o":43.46,"t":"2026-09-22T16:00:00Z","v":5017,"vw":43.468912},{"c":43.36,"h":43.44,"l":43.36,"n":116,"o":43.44,"t":"2026-09-22T16:15:00Z","v":3975,"vw":43.394608},{"c":43.41,"h":43.42,"l":43.36,"n":242,"o":43.36,"t":"2026-09-22T16:30:00Z","v":5958,"vw":43.390365},{"c":43.45,"h":43.45,"l":43.335,"n":168,"o":43.34,"t":"2026-09-22T16:45:00Z","v":7256,"vw":43.389985},{"c":43.37,"h":43.47,"l":43.36,"n":86,"o":43.47,"t":"2026-09-22T17:00:00Z","v":2774,"vw":43.400391},{"c":43.27,"h":43.44,"l":43.245,"n":329,"o":43.3453,"t":"2026-09-22T17:15:00Z","v":10316,"vw":43.346022},{"c":43.33,"h":43.35,"l":43.29,"n":160,"o":43.3,"t":"2026-09-22T17:30:00Z","v":4165,"vw":43.313487},{"c":43.42,"h":43.43,"l":43.3,"n":322,"o":43.33,"t":"2026-09-22T17:45:00Z","v":10378,"vw":43.346893},{"c":43.41,"h":43.445,"l":43.35,"n":240,"o":43.4,"t":"2026-09-22T18:00:00Z","v":8416,"vw":43.377144},{"c":43.395,"h":43.45,"l":43.36,"n":234,"o":43.4214,"t":"2026-09-22T18:15:00Z","v":8099,"vw":43.407825},{"c":43.375,"h":43.39,"l":43.355,"n":237,"o":43.37,"t":"2026-09-22T18:30:00Z","v":5815,"vw":43.374982},{"c":43.55,"h":43.55,"l":43.39,"n":402,"o":43.39,"t":"2026-09-22T18:45:00Z","v":11403,"vw":43.462731},{"c":43.58,"h":43.62,"l":43.545,"n":239,"o":43.545,"t":"2026-09-22T19:00:00Z","v":9916,"vw":43.583706},{"c":43.645,"h":43.66,"l":43.53,"n":328,"o":43.56,"t":"2026-09-22T19:15:00Z","v":13183,"vw":43.614209},{"c":43.61,"h":43.705,"l":43.61,"n":351,"o":43.62,"t":"2026-09-22T19:30:00Z","v":8072,"vw":43.665467},{"c":43.49,"h":43.71,"l":43.45,"n":1392,"o":43.6,"t":"2026-09-22T19:45:00Z","v":58411,"vw":43.562261},{"c":43.48,"h":43.48,"l":43.48,"n":29,"o":43.48,"t":"2026-09-22T20:00:00Z","v":72266,"vw":43.48},{"c":43.48,"h":43.48,"l":43.48,"n":1,"o":43.48,"t":"2026-09-22T23:00:00Z","v":200,"vw":43.48},{"c":44.07,"h":44.07,"l":44.07,"n":2,"o":44.07,"t":"2026-09-23T12:15:00Z","v":150,"vw":44.07},{"c":43.555,"h":43.735,"l":43.28,"n":116,"o":43.5,"t":"2026-09-23T13:30:00Z","v":6847,"vw":43.533843},{"c":43.1,"h":43.555,"l":43,"n":420,"o":43.555,"t":"2026-09-23T13:45:00Z","v":12767,"vw":43.215811},{"c":43.395,"h":43.62,"l":43.1301,"n":190,"o":43.19,"t":"2026-09-23T14:00:00Z","v":8007,"vw":43.39854},{"c":43.445,"h":43.82,"l":43.415,"n":200,"o":43.62,"t":"2026-09-23T14:15:00Z","v":7624,"vw":43.613552},{"c":43.66,"h":43.81,"l":43.64,"n":148,"o":43.65,"t":"2026-09-23T14:30:00Z","v":4049,"vw":43.729286},{"c":43.58,"h":43.7,"l":43.31,"n":382,"o":43.6,"t":"2026-09-23T14:45:00Z","v":14088,"vw":43.622221},{"c":43.52,"h":43.58,"l":43.435,"n":86,"o":43.5423,"t":"2026-09-23T15:00:00Z","v":2965,"vw":43.507349},{"c":43.37,"h":43.52,"l":43.26,"n":248,"o":43.52,"t":"2026-09-23T15:15:00Z","v":13455,"vw":43.383668},{"c":43.315,"h":43.38,"l":43.27,"n":146,"o":43.38,"t":"2026-09-23T15:30:00Z","v":12056,"vw":43.315448},{"c":43.28,"h":43.33,"l":43.26,"n":151,"o":43.33,"t":"2026-09-23T15:45:00Z","v":7126,"vw":43.279008},{"c":43.285,"h":43.36,"l":43.26,"n":202,"o":43.26,"t":"2026-09-23T16:00:00Z","v":6169,"vw":43.314326},{"c":43.32,"h":43.32,"l":43.2,"n":214,"o":43.285,"t":"2026-09-23T16:15:00Z","v":8161,"vw":43.26748},{"c":43.325,"h":43.34,"l":43.32,"n":108,"o":43.32,"t":"2026-09-23T16:30:00Z","v":4562,"vw":43.330651},{"c":43.185,"h":43.3,"l":43.185,"n":151,"o":43.28,"t":"2026-09-23T16:45:00Z","v":5254,"vw":43.258232},{"c":43.27,"h":43.28,"l":43.185,"n":221,"o":43.21,"t":"2026-09-23T17:00:00Z","v":11084,"vw":43.234415},{"c":43.45,"h":43.45,"l":43.285,"n":175,"o":43.285,"t":"2026-09-23T17:15:00Z","v":6642,"vw":43.362902},{"c":43.435,"h":43.47,"l":43.35,"n":182,"o":43.47,"t":"2026-09-23T17:30:00Z","v":5129,"vw":43.420097},{"c":43.48,"h":43.485,"l":43.42,"n":82,"o":43.48,"t":"2026-09-23T17:45:00Z","v":2542,"vw":43.444412},{"c":43.3,"h":43.43,"l":43.3,"n":149,"o":43.43,"t":"2026-09-23T18:00:00Z","v":4114,"vw":43.33164},{"c":43.15,"h":43.26,"l":43.15,"n":180,"o":43.26,"t":"2026-09-23T18:15:00Z","v":5559,"vw":43.21746},{"c":43.125,"h":43.1795,"l":43.1,"n":159,"o":43.145,"t":"2026-09-23T18:30:00Z","v":6309,"vw":43.126793},{"c":43.03,"h":43.1,"l":43.03,"n":242,"o":43.1,"t":"2026-09-23T18:45:00Z","v":8224,"vw":43.075103},{"c":43.07,"h":43.075,"l":43.03,"n":221,"o":43.0601,"t":"2026-09-23T19:00:00Z","v":7384,"vw":43.046499},{"c":42.96,"h":43.08,"l":42.92,"n":438,"o":43.08,"t":"2026-09-23T19:15:00Z","v":10290,"vw":42.983941},{"c":42.95,"h":42.95,"l":42.83,"n":577,"o":42.93,"t":"2026-09-23T19:30:00Z","v":14974,"vw":42.875324},{"c":42.81,"h":42.96,"l":42.74,"n":1800,"o":42.92,"t":"2026-09-23T19:45:00Z","v":79034,"vw":42.846929},{"c":42.81,"h":42.81,"l":42.81,"n":25,"o":42.81,"t":"2026-09-23T20:00:00Z","v":49845,"vw":42.81},{"c":43,"h":43,"l":42.98,"n":5,"o":42.98,"t":"2026-09-24T12:15:00Z","v":385,"vw":42.987833},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-09-24T12:30:00Z","v":100,"vw":43.05},{"c":42.839,"h":43.3,"l":42.81,"n":53,"o":43.06,"t":"2026-09-24T13:30:00Z","v":5685,"vw":43.121774},{"c":43.24,"h":43.3,"l":43.16,"n":103,"o":43.21,"t":"2026-09-24T13:45:00Z","v":2413,"vw":43.234934},{"c":43.3399,"h":43.3525,"l":43.0296,"n":75,"o":43.3525,"t":"2026-09-24T14:00:00Z","v":5450,"vw":43.283982},{"c":43.09,"h":43.125,"l":43.09,"n":66,"o":43.115,"t":"2026-09-24T14:15:00Z","v":1252,"vw":43.106111},{"c":43.155,"h":43.19,"l":43.09,"n":65,"o":43.09,"t":"2026-09-24T14:30:00Z","v":1330,"vw":43.151678},{"c":42.92,"h":43.05,"l":42.82,"n":184,"o":43.05,"t":"2026-09-24T14:45:00Z","v":3492,"vw":42.90858},{"c":42.9,"h":42.94,"l":42.865,"n":107,"o":42.865,"t":"2026-09-24T15:00:00Z","v":2600,"vw":42.914177},{"c":42.955,"h":43.005,"l":42.89,"n":86,"o":42.89,"t":"2026-09-24T15:15:00Z","v":3650,"vw":42.94545},{"c":42.975,"h":43.06,"l":42.93,"n":256,"o":42.955,"t":"2026-09-24T15:30:00Z","v":11254,"vw":42.994463},{"c":42.95,"h":42.97,"l":42.8001,"n":244,"o":42.97,"t":"2026-09-24T15:45:00Z","v":7748,"vw":42.872106},{"c":42.9899,"h":42.99,"l":42.9029,"n":71,"o":42.9029,"t":"2026-09-24T16:00:00Z","v":3395,"vw":42.965087},{"c":43.045,"h":43.14,"l":43,"n":165,"o":43.07,"t":"2026-09-24T16:15:00Z","v":4048,"vw":43.066816},{"c":43.065,"h":43.065,"l":42.95,"n":250,"o":43.03,"t":"2026-09-24T16:30:00Z","v":6765,"vw":42.990692},{"c":42.895,"h":42.93,"l":42.85,"n":56,"o":42.93,"t":"2026-09-24T16:45:00Z","v":3174,"vw":42.866553},{"c":42.91,"h":42.96,"l":42.89,"n":123,"o":42.89,"t":"2026-09-24T17:00:00Z","v":5645,"vw":42.924808},{"c":42.94,"h":42.95,"l":42.85,"n":164,"o":42.92,"t":"2026-09-24T17:15:00Z","v":4920,"vw":42.90988},{"c":42.895,"h":42.9,"l":42.895,"n":48,"o":42.9,"t":"2026-09-24T17:30:00Z","v":590,"vw":42.8975},{"c":42.92,"h":42.99,"l":42.85,"n":159,"o":42.86,"t":"2026-09-24T17:45:00Z","v":8091,"vw":42.925623},{"c":42.9499,"h":42.9505,"l":42.8775,"n":69,"o":42.9505,"t":"2026-09-24T18:00:00Z","v":1584,"vw":42.919652},{"c":42.87,"h":42.96,"l":42.77,"n":259,"o":42.96,"t":"2026-09-24T18:15:00Z","v":7656,"vw":42.822203},{"c":42.78,"h":42.84,"l":42.78,"n":164,"o":42.84,"t":"2026-09-24T18:30:00Z","v":3632,"vw":42.80975},{"c":42.71,"h":42.8,"l":42.66,"n":302,"o":42.8,"t":"2026-09-24T18:45:00Z","v":7804,"vw":42.739417},{"c":42.76,"h":42.81,"l":42.69,"n":257,"o":42.6951,"t":"2026-09-24T19:00:00Z","v":8133,"vw":42.758899},{"c":42.795,"h":42.81,"l":42.775,"n":122,"o":42.775,"t":"2026-09-24T19:15:00Z","v":1982,"vw":42.792697},{"c":42.77,"h":42.865,"l":42.77,"n":457,"o":42.79,"t":"2026-09-24T19:30:00Z","v":10331,"vw":42.826623},{"c":42.68,"h":42.76,"l":42.615,"n":1441,"o":42.76,"t":"2026-09-24T19:45:00Z","v":50924,"vw":42.673772},{"c":42.71,"h":42.71,"l":42.71,"n":17,"o":42.71,"t":"2026-09-24T20:00:00Z","v":59548,"vw":42.71},{"c":42.4553,"h":42.81,"l":42.36,"n":295,"o":42.6,"t":"2026-09-25T13:30:00Z","v":9524,"vw":42.555757},{"c":42.51,"h":42.7284,"l":42.44,"n":75,"o":42.555,"t":"2026-09-25T13:45:00Z","v":2264,"vw":42.629252},{"c":42.46,"h":42.5725,"l":42.35,"n":188,"o":42.5725,"t":"2026-09-25T14:00:00Z","v":5103,"vw":42.421295},{"c":42.32,"h":42.54,"l":42.32,"n":273,"o":42.53,"t":"2026-09-25T14:15:00Z","v":7987,"vw":42.396561},{"c":42.3001,"h":42.34,"l":42.3,"n":138,"o":42.32,"t":"2026-09-25T14:30:00Z","v":3286,"vw":42.327123},{"c":42.35,"h":42.35,"l":42.26,"n":184,"o":42.26,"t":"2026-09-25T14:45:00Z","v":3250,"vw":42.296727},{"c":42.3138,"h":42.355,"l":42.24,"n":304,"o":42.35,"t":"2026-09-25T15:00:00Z","v":15961,"vw":42.294222},{"c":42.34,"h":42.4,"l":42.33,"n":191,"o":42.33,"t":"2026-09-25T15:15:00Z","v":11061,"vw":42.390513},{"c":42.02,"h":42.34,"l":42.02,"n":439,"o":42.34,"t":"2026-09-25T15:30:00Z","v":16748,"vw":42.162578},{"c":42.055,"h":42.08,"l":41.9632,"n":390,"o":42.07,"t":"2026-09-25T15:45:00Z","v":30515,"vw":42.006462},{"c":42.16,"h":42.22,"l":42.08,"n":319,"o":42.08,"t":"2026-09-25T16:00:00Z","v":9816,"vw":42.162641},{"c":42.16,"h":42.19,"l":42.13,"n":98,"o":42.13,"t":"2026-09-25T16:15:00Z","v":4478,"vw":42.154861},{"c":42.12,"h":42.18,"l":42.09,"n":196,"o":42.155,"t":"2026-09-25T16:30:00Z","v":4661,"vw":42.126805},{"c":42.1,"h":42.135,"l":42.09,"n":273,"o":42.12,"t":"2026-09-25T16:45:00Z","v":10295,"vw":42.104551},{"c":42.0901,"h":42.15,"l":42.0901,"n":172,"o":42.105,"t":"2026-09-25T17:00:00Z","v":6123,"vw":42.12043},{"c":42.12,"h":42.1399,"l":42.05,"n":206,"o":42.1399,"t":"2026-09-25T17:15:00Z","v":8458,"vw":42.106382},{"c":42.065,"h":42.13,"l":42.04,"n":278,"o":42.115,"t":"2026-09-25T17:30:00Z","v":13703,"vw":42.085684},{"c":42.055,"h":42.06,"l":42.03,"n":106,"o":42.06,"t":"2026-09-25T17:45:00Z","v":2618,"vw":42.052153},{"c":42.02,"h":42.08,"l":42.02,"n":212,"o":42.05,"t":"2026-09-25T18:00:00Z","v":7170,"vw":42.042788},{"c":42.09,"h":42.09,"l":42.01,"n":296,"o":42.035,"t":"2026-09-25T18:15:00Z","v":10444,"vw":42.034672},{"c":42.08,"h":42.12,"l":42.065,"n":221,"o":42.08,"t":"2026-09-25T18:30:00Z","v":7256,"vw":42.09534},{"c":42.1936,"h":42.26,"l":42.07,"n":171,"o":42.07,"t":"2026-09-25T18:45:00Z","v":7002,"vw":42.161669},{"c":42.22,"h":42.23,"l":42.15,"n":255,"o":42.19,"t":"2026-09-25T19:00:00Z","v":7241,"vw":42.18813},{"c":42.22,"h":42.2425,"l":42.22,"n":297,"o":42.225,"t":"2026-09-25T19:15:00Z","v":11374,"vw":42.23507},{"c":42.295,"h":42.31,"l":42.18,"n":481,"o":42.2,"t":"2026-09-25T19:30:00Z","v":15942,"vw":42.251553},{"c":42.47,"h":42.53,"l":42.295,"n":1382,"o":42.31,"t":"2026-09-25T19:45:00Z","v":57184,"vw":42.48128},{"c":42.47,"h":42.47,"l":42.45,"n":22,"o":42.45,"t":"2026-09-25T20:00:00Z","v":93092,"vw":42.469825},{"c":42.1618,"h":42.51,"l":42.14,"n":192,"o":42.51,"t":"2026-09-28T13:30:00Z","v":7263,"vw":42.444509},{"c":42.04,"h":42.345,"l":42.04,"n":215,"o":42.2842,"t":"2026-09-28T13:45:00Z","v":12196,"vw":42.190779},{"c":42.1701,"h":42.6799,"l":42.1701,"n":60,"o":42.1875,"t":"2026-09-28T14:00:00Z","v":1894,"vw":42.308791},{"c":42.45,"h":42.45,"l":42.171,"n":80,"o":42.4251,"t":"2026-09-28T14:15:00Z","v":4542,"vw":42.378981},{"c":42.2476,"h":42.415,"l":42.2,"n":146,"o":42.415,"t":"2026-09-28T14:30:00Z","v":5075,"vw":42.265331},{"c":42.12,"h":42.235,"l":42.1,"n":92,"o":42.235,"t":"2026-09-28T14:45:00Z","v":7324,"vw":42.161496},{"c":42.09,"h":42.1754,"l":42.04,"n":204,"o":42.145,"t":"2026-09-28T15:00:00Z","v":5914,"vw":42.116375},{"c":41.9,"h":42.15,"l":41.9,"n":360,"o":42.08,"t":"2026-09-28T15:15:00Z","v":11012,"vw":42.07367},{"c":41.9568,"h":42,"l":41.94,"n":69,"o":41.96,"t":"2026-09-28T15:30:00Z","v":3118,"vw":41.983261},{"c":41.9,"h":41.96,"l":41.84,"n":173,"o":41.89,"t":"2026-09-28T15:45:00Z","v":8155,"vw":41.90133},{"c":42.01,"h":42.07,"l":41.84,"n":273,"o":41.84,"t":"2026-09-28T16:00:00Z","v":13763,"vw":42.013846},{"c":42.12,"h":42.12,"l":42.015,"n":108,"o":42.015,"t":"2026-09-28T16:15:00Z","v":4543,"vw":42.06011},{"c":41.99,"h":42.08,"l":41.95,"n":228,"o":42.08,"t":"2026-09-28T16:30:00Z","v":6937,"vw":41.994323},{"c":42.16,"h":42.16,"l":41.995,"n":251,"o":42.02,"t":"2026-09-28T16:45:00Z","v":13512,"vw":42.091567},{"c":42.03,"h":42.12,"l":41.94,"n":252,"o":42.12,"t":"2026-09-28T17:00:00Z","v":13957,"vw":42.025037},{"c":41.95,"h":42.0474,"l":41.95,"n":126,"o":41.96,"t":"2026-09-28T17:15:00Z","v":7397,"vw":42.009382},{"c":41.91,"h":42.01,"l":41.83,"n":375,"o":41.96,"t":"2026-09-28T17:30:00Z","v":14553,"vw":41.933426},{"c":41.9,"h":41.98,"l":41.9,"n":73,"o":41.92,"t":"2026-09-28T17:45:00Z","v":2453,"vw":41.928252},{"c":41.92,"h":41.99,"l":41.92,"n":228,"o":41.92,"t":"2026-09-28T18:00:00Z","v":18442,"vw":41.951},{"c":41.9,"h":41.92,"l":41.87,"n":187,"o":41.92,"t":"2026-09-28T18:15:00Z","v":4859,"vw":41.892087},{"c":41.82,"h":41.91,"l":41.81,"n":263,"o":41.885,"t":"2026-09-28T18:30:00Z","v":8429,"vw":41.872047},{"c":41.79,"h":41.85,"l":41.72,"n":301,"o":41.845,"t":"2026-09-28T18:45:00Z","v":11888,"vw":41.781337},{"c":41.795,"h":41.82,"l":41.755,"n":287,"o":41.77,"t":"2026-09-28T19:00:00Z","v":10566,"vw":41.79526},{"c":41.765,"h":41.81,"l":41.74,"n":407,"o":41.795,"t":"2026-09-28T19:15:00Z","v":19224,"vw":41.767676},{"c":41.84,"h":41.86,"l":41.79,"n":440,"o":41.79,"t":"2026-09-28T19:30:00Z","v":15032,"vw":41.816742},{"c":41.89,"h":41.9,"l":41.74,"n":1658,"o":41.85,"t":"2026-09-28T19:45:00Z","v":71867,"vw":41.80146},{"c":41.87,"h":41.87,"l":41.87,"n":44,"o":41.87,"t":"2026-09-28T20:00:00Z","v":69890,"vw":41.87},{"c":42.26,"h":42.26,"l":42.26,"n":2,"o":42.26,"t":"2026-09-29T10:45:00Z","v":161,"vw":42.26},{"c":41.9,"h":41.9,"l":41.89,"n":4,"o":41.89,"t":"2026-09-29T11:15:00Z","v":605,"vw":41.896},{"c":41.5,"h":42.03,"l":41.3,"n":254,"o":41.5,"t":"2026-09-29T13:30:00Z","v":13576,"vw":41.510822},{"c":41.7151,"h":41.7151,"l":41.575,"n":80,"o":41.575,"t":"2026-09-29T13:45:00Z","v":2160,"vw":41.645153},{"c":42.08,"h":42.1358,"l":41.79,"n":177,"o":41.79,"t":"2026-09-29T14:00:00Z","v":9126,"vw":42.000797},{"c":41.78,"h":42.1363,"l":41.78,"n":105,"o":42.1363,"t":"2026-09-29T14:15:00Z","v":5293,"vw":41.887313},{"c":41.84,"h":41.87,"l":41.7,"n":206,"o":41.825,"t":"2026-09-29T14:30:00Z","v":8107,"vw":41.772704},{"c":41.99,"h":41.99,"l":41.79,"n":108,"o":41.79,"t":"2026-09-29T14:45:00Z","v":2783,"vw":41.884522},{"c":41.895,"h":41.91,"l":41.74,"n":184,"o":41.88,"t":"2026-09-29T15:00:00Z","v":6343,"vw":41.877163},{"c":41.89,"h":41.9,"l":41.81,"n":142,"o":41.895,"t":"2026-09-29T15:15:00Z","v":6145,"vw":41.852034},{"c":41.8778,"h":41.92,"l":41.7901,"n":230,"o":41.855,"t":"2026-09-29T15:30:00Z","v":10342,"vw":41.864883},{"c":41.92,"h":41.92,"l":41.79,"n":155,"o":41.84,"t":"2026-09-29T15:45:00Z","v":4357,"vw":41.870834},{"c":41.83,"h":41.88,"l":41.82,"n":154,"o":41.86,"t":"2026-09-29T16:00:00Z","v":4918,"vw":41.857326},{"c":41.81,"h":41.88,"l":41.7945,"n":229,"o":41.88,"t":"2026-09-29T16:15:00Z","v":10746,"vw":41.842733},{"c":41.77,"h":41.8219,"l":41.73,"n":127,"o":41.8219,"t":"2026-09-29T16:30:00Z","v":5104,"vw":41.761388},{"c":41.71,"h":41.74,"l":41.64,"n":140,"o":41.73,"t":"2026-09-29T16:45:00Z","v":21833,"vw":41.684906},{"c":41.765,"h":41.765,"l":41.7,"n":231,"o":41.71,"t":"2026-09-29T17:00:00Z","v":11064,"vw":41.729343},{"c":41.77,"h":41.77,"l":41.68,"n":124,"o":41.765,"t":"2026-09-29T17:15:00Z","v":4059,"vw":41.734453},{"c":41.85,"h":41.85,"l":41.74,"n":199,"o":41.77,"t":"2026-09-29T17:30:00Z","v":9233,"vw":41.776824},{"c":41.87,"h":41.8707,"l":41.78,"n":238,"o":41.87,"t":"2026-09-29T17:45:00Z","v":12675,"vw":41.843393},{"c":41.805,"h":41.89,"l":41.77,"n":210,"o":41.88,"t":"2026-09-29T18:00:00Z","v":8574,"vw":41.846358},{"c":41.74,"h":41.85,"l":41.72,"n":180,"o":41.84,"t":"2026-09-29T18:15:00Z","v":5846,"vw":41.823716},{"c":41.75,"h":41.76,"l":41.72,"n":153,"o":41.76,"t":"2026-09-29T18:30:00Z","v":6898,"vw":41.737764},{"c":41.77,"h":41.775,"l":41.7,"n":245,"o":41.735,"t":"2026-09-29T18:45:00Z","v":10342,"vw":41.740199},{"c":41.675,"h":41.78,"l":41.62,"n":252,"o":41.78,"t":"2026-09-29T19:00:00Z","v":7441,"vw":41.700477},{"c":41.665,"h":41.71,"l":41.65,"n":328,"o":41.675,"t":"2026-09-29T19:15:00Z","v":11586,"vw":41.684615},{"c":41.625,"h":41.69,"l":41.58,"n":495,"o":41.665,"t":"2026-09-29T19:30:00Z","v":16418,"vw":41.628943},{"c":41.65,"h":41.685,"l":41.5,"n":1694,"o":41.61,"t":"2026-09-29T19:45:00Z","v":73601,"vw":41.606197},{"c":41.65,"h":41.65,"l":41.65,"n":34,"o":41.65,"t":"2026-09-29T20:00:00Z","v":62537,"vw":41.65},{"c":41.7535,"h":41.7535,"l":41.7535,"n":1,"o":41.7535,"t":"2026-09-30T11:45:00Z","v":241,"vw":41.7535},{"c":41.8,"h":41.8,"l":41.8,"n":4,"o":41.8,"t":"2026-09-30T12:30:00Z","v":488,"vw":41.8},{"c":42.1132,"h":42.4499,"l":41.7931,"n":68,"o":42.01,"t":"2026-09-30T13:30:00Z","v":5484,"vw":42.069438},{"c":41.9081,"h":42.2199,"l":41.655,"n":81,"o":42.2199,"t":"2026-09-30T13:45:00Z","v":3417,"vw":41.812318},{"c":41.857,"h":41.9,"l":41.835,"n":51,"o":41.9,"t":"2026-09-30T14:00:00Z","v":1022,"vw":41.880037},{"c":41.76,"h":41.91,"l":41.76,"n":118,"o":41.76,"t":"2026-09-30T14:15:00Z","v":4244,"vw":41.831862},{"c":41.8189,"h":41.8189,"l":41.77,"n":16,"o":41.77,"t":"2026-09-30T14:30:00Z","v":438,"vw":41.792967},{"c":41.75,"h":41.75,"l":41.75,"n":13,"o":41.75,"t":"2026-09-30T14:45:00Z","v":218,"vw":41.75},{"c":41.65,"h":41.76,"l":41.52,"n":416,"o":41.71,"t":"2026-09-30T15:00:00Z","v":11251,"vw":41.69821},{"c":41.595,"h":41.65,"l":41.58,"n":38,"o":41.58,"t":"2026-09-30T15:15:00Z","v":916,"vw":41.612625},{"c":41.54,"h":41.67,"l":41.54,"n":207,"o":41.63,"t":"2026-09-30T15:30:00Z","v":5044,"vw":41.596666},{"c":41.52,"h":41.57,"l":41.465,"n":176,"o":41.57,"t":"2026-09-30T15:45:00Z","v":3659,"vw":41.508573},{"c":41.69,"h":41.72,"l":41.53,"n":163,"o":41.53,"t":"2026-09-30T16:00:00Z","v":11040,"vw":41.585369},{"c":41.7899,"h":41.81,"l":41.75,"n":125,"o":41.75,"t":"2026-09-30T16:15:00Z","v":2611,"vw":41.777841},{"c":41.685,"h":41.77,"l":41.685,"n":274,"o":41.74,"t":"2026-09-30T16:30:00Z","v":8650,"vw":41.735014},{"c":41.68,"h":41.73,"l":41.67,"n":124,"o":41.7,"t":"2026-09-30T16:45:00Z","v":5510,"vw":41.704242},{"c":41.69,"h":41.7,"l":41.67,"n":77,"o":41.685,"t":"2026-09-30T17:00:00Z","v":1849,"vw":41.68125},{"c":41.68,"h":41.68,"l":41.64,"n":97,"o":41.675,"t":"2026-09-30T17:15:00Z","v":2524,"vw":41.666779},{"c":41.63,"h":41.67,"l":41.59,"n":165,"o":41.66,"t":"2026-09-30T17:30:00Z","v":6610,"vw":41.630062},{"c":41.7,"h":41.71,"l":41.615,"n":164,"o":41.615,"t":"2026-09-30T17:45:00Z","v":5389,"vw":41.648328},{"c":41.54,"h":41.65,"l":41.54,"n":153,"o":41.65,"t":"2026-09-30T18:00:00Z","v":3902,"vw":41.586876},{"c":41.6,"h":41.6,"l":41.5,"n":242,"o":41.555,"t":"2026-09-30T18:15:00Z","v":6789,"vw":41.563697},{"c":41.575,"h":41.6796,"l":41.57,"n":332,"o":41.6,"t":"2026-09-30T18:30:00Z","v":13365,"vw":41.636055},{"c":41.73,"h":41.73,"l":41.61,"n":293,"o":41.61,"t":"2026-09-30T18:45:00Z","v":9188,"vw":41.654024},{"c":41.66,"h":41.725,"l":41.66,"n":214,"o":41.72,"t":"2026-09-30T19:00:00Z","v":6665,"vw":41.688086},{"c":41.72,"h":41.79,"l":41.67,"n":356,"o":41.69,"t":"2026-09-30T19:15:00Z","v":13068,"vw":41.739816},{"c":41.715,"h":41.795,"l":41.68,"n":411,"o":41.6902,"t":"2026-09-30T19:30:00Z","v":13168,"vw":41.736072},{"c":41.8,"h":41.8,"l":41.6222,"n":1584,"o":41.67,"t":"2026-09-30T19:45:00Z","v":67350,"vw":41.732318},{"c":41.79,"h":41.79,"l":41.79,"n":33,"o":41.79,"t":"2026-09-30T20:00:00Z","v":107688,"vw":41.79},{"c":41.365,"h":42.06,"l":41.365,"n":193,"o":42.06,"t":"2026-10-01T13:30:00Z","v":10598,"vw":41.638259},{"c":41.4,"h":41.47,"l":41.34,"n":69,"o":41.34,"t":"2026-10-01T13:45:00Z","v":2474,"vw":41.392076},{"c":41.5,"h":41.53,"l":41.3909,"n":177,"o":41.4325,"t":"2026-10-01T14:00:00Z","v":4137,"vw":41.447211},{"c":41.29,"h":41.58,"l":41.29,"n":151,"o":41.58,"t":"2026-10-01T14:15:00Z","v":4184,"vw":41.39567},{"c":41.1899,"h":41.26,"l":41.12,"n":258,"o":41.26,"t":"2026-10-01T14:30:00Z","v":13745,"vw":41.238366},{"c":41.165,"h":41.18,"l":41.1,"n":217,"o":41.155,"t":"2026-10-01T14:45:00Z","v":4237,"vw":41.139036},{"c":41.26,"h":41.28,"l":41.1937,"n":233,"o":41.2,"t":"2026-10-01T15:00:00Z","v":5218,"vw":41.226691},{"c":41.225,"h":41.2601,"l":41.225,"n":68,"o":41.255,"t":"2026-10-01T15:15:00Z","v":1407,"vw":41.247437},{"c":41.24,"h":41.31,"l":41.23,"n":192,"o":41.23,"t":"2026-10-01T15:30:00Z","v":6825,"vw":41.25816},{"c":41.34,"h":41.35,"l":41.2,"n":130,"o":41.26,"t":"2026-10-01T15:45:00Z","v":3456,"vw":41.299786},{"c":41.37,"h":41.41,"l":41.34,"n":214,"o":41.36,"t":"2026-10-01T16:00:00Z","v":9504,"vw":41.376176},{"c":41.48,"h":41.48,"l":41.3486,"n":112,"o":41.3486,"t":"2026-10-01T16:15:00Z","v":3704,"vw":41.430735},{"c":41.505,"h":41.5375,"l":41.4301,"n":198,"o":41.48,"t":"2026-10-01T16:30:00Z","v":8647,"vw":41.494571},{"c":41.5692,"h":41.6,"l":41.505,"n":134,"o":41.53,"t":"2026-10-01T16:45:00Z","v":4812,"vw":41.564024},{"c":41.66,"h":41.66,"l":41.56,"n":206,"o":41.59,"t":"2026-10-01T17:00:00Z","v":8569,"vw":41.609443},{"c":41.7014,"h":41.71,"l":41.63,"n":165,"o":41.66,"t":"2026-10-01T17:15:00Z","v":6741,"vw":41.679038},{"c":41.78,"h":41.78,"l":41.6,"n":316,"o":41.69,"t":"2026-10-01T17:30:00Z","v":13498,"vw":41.650319},{"c":41.72,"h":41.8,"l":41.68,"n":228,"o":41.735,"t":"2026-10-01T17:45:00Z","v":10885,"vw":41.762165},{"c":41.75,"h":41.75,"l":41.68,"n":151,"o":41.71,"t":"2026-10-01T18:00:00Z","v":3326,"vw":41.705857},{"c":41.725,"h":41.75,"l":41.64,"n":174,"o":41.7301,"t":"2026-10-01T18:15:00Z","v":6119,"vw":41.720528},{"c":41.63,"h":41.725,"l":41.62,"n":135,"o":41.725,"t":"2026-10-01T18:30:00Z","v":3714,"vw":41.677929},{"c":41.68,"h":41.68,"l":41.66,"n":109,"o":41.66,"t":"2026-10-01T18:45:00Z","v":1988,"vw":41.671111},{"c":41.55,"h":41.655,"l":41.545,"n":247,"o":41.6101,"t":"2026-10-01T19:00:00Z","v":5533,"vw":41.596907},{"c":41.59,"h":41.6,"l":41.545,"n":251,"o":41.545,"t":"2026-10-01T19:15:00Z","v":8255,"vw":41.578256},{"c":41.72,"h":41.73,"l":41.535,"n":722,"o":41.6199,"t":"2026-10-01T19:30:00Z","v":24709,"vw":41.622314},{"c":41.67,"h":41.795,"l":41.63,"n":1193,"o":41.76,"t":"2026-10-01T19:45:00Z","v":41896,"vw":41.71479},{"c":41.68,"h":41.68,"l":41.68,"n":23,"o":41.68,"t":"2026-10-01T20:00:00Z","v":42481,"vw":41.68},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-10-01T22:45:00Z","v":274,"vw":41.67},{"c":41.72,"h":42.23,"l":41.5,"n":223,"o":41.88,"t":"2026-10-02T13:30:00Z","v":10703,"vw":41.898871},{"c":42.25,"h":42.25,"l":41.92,"n":128,"o":41.97,"t":"2026-10-02T13:45:00Z","v":10760,"vw":42.18451},{"c":42.45,"h":42.45,"l":42.15,"n":31,"o":42.205,"t":"2026-10-02T14:00:00Z","v":912,"vw":42.336452},{"c":42.26,"h":42.45,"l":42.22,"n":68,"o":42.45,"t":"2026-10-02T14:15:00Z","v":2057,"vw":42.294995},{"c":42.365,"h":42.47,"l":42.24,"n":182,"o":42.26,"t":"2026-10-02T14:30:00Z","v":6644,"vw":42.344411},{"c":42.11,"h":42.315,"l":42.11,"n":141,"o":42.315,"t":"2026-10-02T14:45:00Z","v":5250,"vw":42.235709},{"c":42.105,"h":42.19,"l":42.09,"n":199,"o":42.13,"t":"2026-10-02T15:00:00Z","v":12343,"vw":42.150987},{"c":42.13,"h":42.16,"l":42.06,"n":78,"o":42.12,"t":"2026-10-02T15:15:00Z","v":5003,"vw":42.113626},{"c":41.97,"h":42.18,"l":41.97,"n":165,"o":42.15,"t":"2026-10-02T15:30:00Z","v":7036,"vw":42.080832},{"c":41.98,"h":41.98,"l":41.93,"n":62,"o":41.93,"t":"2026-10-02T15:45:00Z","v":1588,"vw":41.952444},{"c":42.01,"h":42.02,"l":41.9592,"n":125,"o":41.98,"t":"2026-10-02T16:00:00Z","v":3094,"vw":41.987325},{"c":42.02,"h":42.055,"l":42.015,"n":144,"o":42.03,"t":"2026-10-02T16:15:00Z","v":3050,"vw":42.03},{"c":41.98,"h":42.025,"l":41.98,"n":107,"o":42,"t":"2026-10-02T16:30:00Z","v":2133,"vw":42.0025},{"c":41.865,"h":41.955,"l":41.84,"n":81,"o":41.955,"t":"2026-10-02T16:45:00Z","v":1730,"vw":41.901858},{"c":41.93,"h":41.9424,"l":41.865,"n":206,"o":41.865,"t":"2026-10-02T17:00:00Z","v":5580,"vw":41.914235},{"c":41.92,"h":41.95,"l":41.91,"n":127,"o":41.935,"t":"2026-10-02T17:15:00Z","v":5068,"vw":41.92182},{"c":41.8,"h":41.9544,"l":41.8,"n":125,"o":41.92,"t":"2026-10-02T17:30:00Z","v":7658,"vw":41.85553},{"c":41.78,"h":41.815,"l":41.7601,"n":39,"o":41.815,"t":"2026-10-02T17:45:00Z","v":2590,"vw":41.771126},{"c":41.98,"h":41.98,"l":41.78,"n":220,"o":41.78,"t":"2026-10-02T18:00:00Z","v":7845,"vw":41.891645},{"c":41.95,"h":41.955,"l":41.92,"n":88,"o":41.95,"t":"2026-10-02T18:15:00Z","v":1812,"vw":41.945294},{"c":42.07,"h":42.07,"l":41.95,"n":209,"o":41.95,"t":"2026-10-02T18:30:00Z","v":5544,"vw":42.009808},{"c":42.145,"h":42.1555,"l":42.095,"n":108,"o":42.095,"t":"2026-10-02T18:45:00Z","v":4680,"vw":42.14322},{"c":42.17,"h":42.24,"l":42.17,"n":201,"o":42.17,"t":"2026-10-02T19:00:00Z","v":6517,"vw":42.201981},{"c":42.17,"h":42.21,"l":42.155,"n":206,"o":42.155,"t":"2026-10-02T19:15:00Z","v":7994,"vw":42.18005},{"c":42.29,"h":42.3,"l":42.16,"n":321,"o":42.17,"t":"2026-10-02T19:30:00Z","v":10804,"vw":42.226943},{"c":42.21,"h":42.295,"l":42.135,"n":1025,"o":42.295,"t":"2026-10-02T19:45:00Z","v":40652,"vw":42.203247},{"c":42.2,"h":42.2,"l":42.2,"n":18,"o":42.2,"t":"2026-10-02T20:00:00Z","v":55218,"vw":42.2},{"c":42.45,"h":42.45,"l":42.45,"n":2,"o":42.45,"t":"2026-10-05T13:15:00Z","v":103,"vw":42.45},{"c":42.02,"h":42.24,"l":41.54,"n":170,"o":42.24,"t":"2026-10-05T13:30:00Z","v":20167,"vw":42.138207},{"c":41.98,"h":42.15,"l":41.915,"n":114,"o":41.975,"t":"2026-10-05T13:45:00Z","v":4178,"vw":42.037004},{"c":42.39,"h":42.46,"l":42.01,"n":131,"o":42.05,"t":"2026-10-05T14:00:00Z","v":5477,"vw":42.252484},{"c":42.48,"h":42.62,"l":42.31,"n":60,"o":42.36,"t":"2026-10-05T14:15:00Z","v":2876,"vw":42.421829},{"c":42.26,"h":42.455,"l":42.26,"n":204,"o":42.455,"t":"2026-10-05T14:30:00Z","v":7352,"vw":42.351799},{"c":42.28,"h":42.33,"l":42.245,"n":84,"o":42.33,"t":"2026-10-05T14:45:00Z","v":2165,"vw":42.2592},{"c":42.29,"h":42.33,"l":42.29,"n":25,"o":42.33,"t":"2026-10-05T15:00:00Z","v":537,"vw":42.316667},{"c":42.3373,"h":42.365,"l":42.22,"n":138,"o":42.275,"t":"2026-10-05T15:15:00Z","v":4144,"vw":42.320484},{"c":42.47,"h":42.47,"l":42.34,"n":119,"o":42.34,"t":"2026-10-05T15:30:00Z","v":3588,"vw":42.407207},{"c":42.46,"h":42.46,"l":42.34,"n":80,"o":42.4,"t":"2026-10-05T15:45:00Z","v":1456,"vw":42.39253},{"c":42.41,"h":42.42,"l":42.34,"n":90,"o":42.39,"t":"2026-10-05T16:00:00Z","v":3229,"vw":42.403661},{"c":42.43,"h":42.5,"l":42.43,"n":116,"o":42.45,"t":"2026-10-05T16:15:00Z","v":4412,"vw":42.468118},{"c":42.575,"h":42.58,"l":42.47,"n":108,"o":42.51,"t":"2026-10-05T16:30:00Z","v":3232,"vw":42.529273},{"c":42.61,"h":42.61,"l":42.57,"n":39,"o":42.5725,"t":"2026-10-05T16:45:00Z","v":718,"vw":42.5945},{"c":42.55,"h":42.6,"l":42.505,"n":150,"o":42.59,"t":"2026-10-05T17:00:00Z","v":9239,"vw":42.567678},{"c":42.47,"h":42.58,"l":42.4643,"n":203,"o":42.55,"t":"2026-10-05T17:15:00Z","v":6259,"vw":42.510137},{"c":42.35,"h":42.49,"l":42.35,"n":126,"o":42.46,"t":"2026-10-05T17:30:00Z","v":9846,"vw":42.436429},{"c":42.405,"h":42.44,"l":42.3288,"n":174,"o":42.345,"t":"2026-10-05T17:45:00Z","v":4784,"vw":42.39449},{"c":42.3,"h":42.4169,"l":42.3,"n":164,"o":42.405,"t":"2026-10-05T18:00:00Z","v":5872,"vw":42.374619},{"c":42.23,"h":42.3,"l":42.21,"n":117,"o":42.27,"t":"2026-10-05T18:15:00Z","v":3589,"vw":42.269238},{"c":42.21,"h":42.24,"l":42.18,"n":159,"o":42.24,"t":"2026-10-05T18:30:00Z","v":5212,"vw":42.224125},{"c":42.21,"h":42.21,"l":42.17,"n":133,"o":42.21,"t":"2026-10-05T18:45:00Z","v":6276,"vw":42.185811},{"c":42.3799,"h":42.3799,"l":42.19,"n":241,"o":42.21,"t":"2026-10-05T19:00:00Z","v":7987,"vw":42.29425},{"c":42.53,"h":42.53,"l":42.33,"n":306,"o":42.33,"t":"2026-10-05T19:15:00Z","v":6578,"vw":42.451361},{"c":42.4,"h":42.485,"l":42.36,"n":511,"o":42.485,"t":"2026-10-05T19:30:00Z","v":27150,"vw":42.412997},{"c":42.14,"h":42.41,"l":42.12,"n":1594,"o":42.39,"t":"2026-10-05T19:45:00Z","v":85269,"vw":42.278118},{"c":42.13,"h":42.17,"l":42.13,"n":37,"o":42.16,"t":"2026-10-05T20:00:00Z","v":98789,"vw":42.130077},{"c":43.07,"h":43.07,"l":42.5,"n":2,"o":42.5,"t":"2026-10-06T12:45:00Z","v":300,"vw":42.785},{"c":42.59,"h":42.59,"l":42.4,"n":7,"o":42.59,"t":"2026-10-06T13:00:00Z","v":850,"vw":42.546204},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-06T13:15:00Z","v":100,"vw":42.4},{"c":42.27,"h":42.42,"l":42.27,"n":61,"o":42.4,"t":"2026-10-06T13:30:00Z","v":3522,"vw":42.396003},{"c":42.405,"h":42.43,"l":42.28,"n":74,"o":42.3,"t":"2026-10-06T13:45:00Z","v":6696,"vw":42.394064},{"c":42.72,"h":42.735,"l":42.2503,"n":93,"o":42.405,"t":"2026-10-06T14:00:00Z","v":10025,"vw":42.480597},{"c":42.62,"h":42.73,"l":42.51,"n":91,"o":42.73,"t":"2026-10-06T14:15:00Z","v":6732,"vw":42.554102},{"c":42.66,"h":42.675,"l":42.51,"n":75,"o":42.51,"t":"2026-10-06T14:30:00Z","v":3831,"vw":42.648466},{"c":42.51,"h":42.62,"l":42.51,"n":124,"o":42.56,"t":"2026-10-06T14:45:00Z","v":5298,"vw":42.568709},{"c":42.585,"h":42.66,"l":42.51,"n":113,"o":42.51,"t":"2026-10-06T15:00:00Z","v":5791,"vw":42.596275},{"c":42.6024,"h":42.65,"l":42.53,"n":120,"o":42.64,"t":"2026-10-06T15:15:00Z","v":7830,"vw":42.589494},{"c":42.56,"h":42.595,"l":42.56,"n":31,"o":42.595,"t":"2026-10-06T15:30:00Z","v":1667,"vw":42.572081},{"c":42.57,"h":42.58,"l":42.4,"n":256,"o":42.55,"t":"2026-10-06T15:45:00Z","v":10307,"vw":42.509146},{"c":42.57,"h":42.65,"l":42.54,"n":171,"o":42.63,"t":"2026-10-06T16:00:00Z","v":12896,"vw":42.611276},{"c":42.6,"h":42.6287,"l":42.58,"n":79,"o":42.585,"t":"2026-10-06T16:15:00Z","v":3856,"vw":42.591377},{"c":42.6899,"h":42.6899,"l":42.57,"n":94,"o":42.605,"t":"2026-10-06T16:30:00Z","v":7064,"vw":42.648635},{"c":42.545,"h":42.635,"l":42.495,"n":45,"o":42.58,"t":"2026-10-06T16:45:00Z","v":1798,"vw":42.575926},{"c":42.62,"h":42.65,"l":42.525,"n":96,"o":42.525,"t":"2026-10-06T17:00:00Z","v":4909,"vw":42.59251},{"c":42.57,"h":42.6,"l":42.535,"n":41,"o":42.565,"t":"2026-10-06T17:15:00Z","v":1561,"vw":42.574832},{"c":42.585,"h":42.62,"l":42.53,"n":120,"o":42.55,"t":"2026-10-06T17:30:00Z","v":5429,"vw":42.578745},{"c":42.755,"h":42.8,"l":42.635,"n":103,"o":42.635,"t":"2026-10-06T17:45:00Z","v":3094,"vw":42.721371},{"c":42.71,"h":42.8299,"l":42.7,"n":133,"o":42.755,"t":"2026-10-06T18:00:00Z","v":4870,"vw":42.7676},{"c":42.68,"h":42.69,"l":42.595,"n":177,"o":42.69,"t":"2026-10-06T18:15:00Z","v":5812,"vw":42.654471},{"c":42.73,"h":42.75,"l":42.66,"n":150,"o":42.66,"t":"2026-10-06T18:30:00Z","v":5138,"vw":42.716477},{"c":42.7,"h":42.7629,"l":42.68,"n":74,"o":42.7595,"t":"2026-10-06T18:45:00Z","v":3055,"vw":42.713452},{"c":42.59,"h":42.72,"l":42.55,"n":162,"o":42.69,"t":"2026-10-06T19:00:00Z","v":6262,"vw":42.666111},{"c":42.44,"h":42.635,"l":42.43,"n":324,"o":42.635,"t":"2026-10-06T19:15:00Z","v":13030,"vw":42.508812},{"c":42.615,"h":42.615,"l":42.42,"n":298,"o":42.445,"t":"2026-10-06T19:30:00Z","v":7727,"vw":42.504605},{"c":42.71,"h":42.775,"l":42.6,"n":1510,"o":42.615,"t":"2026-10-06T19:45:00Z","v":67867,"vw":42.692856},{"c":42.7,"h":42.7,"l":42.7,"n":32,"o":42.7,"t":"2026-10-06T20:00:00Z","v":74316,"vw":42.7},{"c":44.06,"h":44.06,"l":43.03,"n":9,"o":43.03,"t":"2026-10-06T21:45:00Z","v":2351,"vw":43.693176},{"c":43.99,"h":43.99,"l":43.99,"n":3,"o":43.99,"t":"2026-10-07T12:30:00Z","v":268,"vw":43.99},{"c":42.98,"h":42.98,"l":42.98,"n":2,"o":42.98,"t":"2026-10-07T13:15:00Z","v":518,"vw":42.98},{"c":42.735,"h":42.84,"l":42.68,"n":201,"o":42.7,"t":"2026-10-07T13:30:00Z","v":15338,"vw":42.747865},{"c":42.635,"h":42.92,"l":42.44,"n":191,"o":42.725,"t":"2026-10-07T13:45:00Z","v":8780,"vw":42.670311},{"c":42.655,"h":42.655,"l":42.49,"n":117,"o":42.635,"t":"2026-10-07T14:00:00Z","v":6605,"vw":42.61764},{"c":42.7,"h":42.85,"l":42.5,"n":185,"o":42.7278,"t":"2026-10-07T14:15:00Z","v":9037,"vw":42.670828},{"c":42.7,"h":42.83,"l":42.645,"n":145,"o":42.82,"t":"2026-10-07T14:30:00Z","v":4067,"vw":42.756731},{"c":42.81,"h":42.81,"l":42.7,"n":134,"o":42.7,"t":"2026-10-07T14:45:00Z","v":5462,"vw":42.743172},{"c":42.795,"h":42.81,"l":42.69,"n":103,"o":42.77,"t":"2026-10-07T15:00:00Z","v":4562,"vw":42.769912},{"c":42.79,"h":42.79,"l":42.715,"n":139,"o":42.75,"t":"2026-10-07T15:15:00Z","v":3179,"vw":42.749503},{"c":42.785,"h":42.86,"l":42.72,"n":107,"o":42.86,"t":"2026-10-07T15:30:00Z","v":4984,"vw":42.747704},{"c":42.75,"h":42.8,"l":42.71,"n":140,"o":42.8,"t":"2026-10-07T15:45:00Z","v":8592,"vw":42.74536},{"c":42.56,"h":42.735,"l":42.55,"n":79,"o":42.72,"t":"2026-10-07T16:00:00Z","v":1999,"vw":42.66375},{"c":42.55,"h":42.62,"l":42.52,"n":139,"o":42.5693,"t":"2026-10-07T16:15:00Z","v":7448,"vw":42.578611},{"c":42.53,"h":42.6,"l":42.528819,"n":123,"o":42.6,"t":"2026-10-07T16:30:00Z","v":4787,"vw":42.544215},{"c":42.505,"h":42.555,"l":42.5,"n":204,"o":42.53,"t":"2026-10-07T16:45:00Z","v":10453,"vw":42.526575},{"c":42.5899,"h":42.5899,"l":42.5,"n":89,"o":42.5,"t":"2026-10-07T17:00:00Z","v":6160,"vw":42.541876},{"c":42.49,"h":42.6093,"l":42.49,"n":147,"o":42.59,"t":"2026-10-07T17:15:00Z","v":8240,"vw":42.524483},{"c":42.56,"h":42.56,"l":42.46,"n":122,"o":42.5,"t":"2026-10-07T17:30:00Z","v":4462,"vw":42.523506},{"c":42.5401,"h":42.61,"l":42.52,"n":128,"o":42.52,"t":"2026-10-07T17:45:00Z","v":9400,"vw":42.583863},{"c":42.44,"h":42.57,"l":42.4,"n":144,"o":42.57,"t":"2026-10-07T18:00:00Z","v":5346,"vw":42.466232},{"c":42.44,"h":42.52,"l":42.4,"n":270,"o":42.425,"t":"2026-10-07T18:15:00Z","v":14794,"vw":42.452995},{"c":42.46,"h":42.46,"l":42.38,"n":298,"o":42.39,"t":"2026-10-07T18:30:00Z","v":8108,"vw":42.411582},{"c":42.465,"h":42.48,"l":42.42,"n":167,"o":42.47,"t":"2026-10-07T18:45:00Z","v":4767,"vw":42.463752},{"c":42.45,"h":42.49,"l":42.43,"n":208,"o":42.45,"t":"2026-10-07T19:00:00Z","v":14417,"vw":42.459097},{"c":42.56,"h":42.57,"l":42.42,"n":324,"o":42.42,"t":"2026-10-07T19:15:00Z","v":10779,"vw":42.496402},{"c":42.51,"h":42.56,"l":42.435,"n":508,"o":42.56,"t":"2026-10-07T19:30:00Z","v":11985,"vw":42.482773},{"c":42.83,"h":42.84,"l":42.48,"n":1082,"o":42.51,"t":"2026-10-07T19:45:00Z","v":40344,"vw":42.673207},{"c":42.83,"h":42.83,"l":42.83,"n":41,"o":42.83,"t":"2026-10-07T20:00:00Z","v":132091,"vw":42.83},{"c":42.9,"h":42.9,"l":42.9,"n":7,"o":42.9,"t":"2026-10-07T20:30:00Z","v":195,"vw":42.9},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-07T21:15:00Z","v":100,"vw":42.9},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-08T11:45:00Z","v":201,"vw":43},{"c":42.84,"h":42.91,"l":42.84,"n":20,"o":42.85,"t":"2026-10-08T12:45:00Z","v":4122,"vw":42.852993},{"c":43.21,"h":43.39,"l":42.84,"n":156,"o":42.84,"t":"2026-10-08T13:30:00Z","v":10053,"vw":43.151583},{"c":43.205,"h":43.22,"l":43.205,"n":29,"o":43.22,"t":"2026-10-08T13:45:00Z","v":877,"vw":43.21707},{"c":42.66,"h":43.09,"l":42.55,"n":216,"o":43.09,"t":"2026-10-08T14:00:00Z","v":8060,"vw":42.79072},{"c":42.795,"h":42.795,"l":42.61,"n":160,"o":42.655,"t":"2026-10-08T14:15:00Z","v":4050,"vw":42.714772},{"c":42.8199,"h":42.84,"l":42.68,"n":235,"o":42.82,"t":"2026-10-08T14:30:00Z","v":9873,"vw":42.751514},{"c":42.939,"h":42.96,"l":42.735,"n":259,"o":42.735,"t":"2026-10-08T14:45:00Z","v":7036,"vw":42.880258},{"c":42.86,"h":42.9,"l":42.85,"n":66,"o":42.9,"t":"2026-10-08T15:00:00Z","v":2116,"vw":42.875791},{"c":42.95,"h":42.95,"l":42.87,"n":69,"o":42.87,"t":"2026-10-08T15:15:00Z","v":1564,"vw":42.902112},{"c":42.94,"h":43.02,"l":42.89,"n":249,"o":42.96,"t":"2026-10-08T15:30:00Z","v":11299,"vw":42.942079},{"c":42.825,"h":42.875,"l":42.825,"n":158,"o":42.875,"t":"2026-10-08T15:45:00Z","v":4664,"vw":42.851811},{"c":42.88,"h":42.9299,"l":42.825,"n":163,"o":42.825,"t":"2026-10-08T16:00:00Z","v":2657,"vw":42.875382},{"c":42.91,"h":42.96,"l":42.9,"n":249,"o":42.9,"t":"2026-10-08T16:15:00Z","v":5122,"vw":42.927307},{"c":42.885,"h":42.9199,"l":42.885,"n":78,"o":42.9199,"t":"2026-10-08T16:30:00Z","v":2015,"vw":42.903012},{"c":43.085,"h":43.085,"l":42.91,"n":156,"o":42.915,"t":"2026-10-08T16:45:00Z","v":3975,"vw":42.985045},{"c":43.06,"h":43.22,"l":43.06,"n":175,"o":43.17,"t":"2026-10-08T17:00:00Z","v":8276,"vw":43.147362},{"c":43.07,"h":43.105,"l":43.05,"n":112,"o":43.05,"t":"2026-10-08T17:15:00Z","v":2718,"vw":43.074804},{"c":43.1,"h":43.1,"l":43,"n":253,"o":43.07,"t":"2026-10-08T17:30:00Z","v":6448,"vw":43.048027},{"c":43.15,"h":43.2099,"l":43.09,"n":159,"o":43.155,"t":"2026-10-08T17:45:00Z","v":4712,"vw":43.162917},{"c":43.16,"h":43.205,"l":43.12,"n":241,"o":43.1207,"t":"2026-10-08T18:00:00Z","v":5716,"vw":43.165697},{"c":42.995,"h":43.12,"l":42.98,"n":211,"o":43.12,"t":"2026-10-08T18:15:00Z","v":10516,"vw":43.030633},{"c":43,"h":43.05,"l":42.9316,"n":233,"o":42.95,"t":"2026-10-08T18:30:00Z","v":7510,"vw":43.027146},{"c":43.04,"h":43.07,"l":43,"n":223,"o":43,"t":"2026-10-08T18:45:00Z","v":8470,"vw":43.043833},{"c":43.18,"h":43.18,"l":43.02,"n":327,"o":43.04,"t":"2026-10-08T19:00:00Z","v":7765,"vw":43.07677},{"c":43.11,"h":43.2115,"l":43.09,"n":403,"o":43.15,"t":"2026-10-08T19:15:00Z","v":13575,"vw":43.139913},{"c":43.12,"h":43.2,"l":43.11,"n":539,"o":43.111,"t":"2026-10-08T19:30:00Z","v":17306,"vw":43.154998},{"c":43.19,"h":43.2,"l":43.04,"n":1725,"o":43.09,"t":"2026-10-08T19:45:00Z","v":90887,"vw":43.123176},{"c":43.28,"h":43.28,"l":43.18,"n":43,"o":43.18,"t":"2026-10-08T20:00:00Z","v":150540,"vw":43.18058},{"c":43.05,"h":43.05,"l":43.05,"n":2,"o":43.05,"t":"2026-10-08T20:15:00Z","v":170,"vw":43.05},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-08T23:30:00Z","v":100,"vw":44},{"c":42.8,"h":43,"l":42.8,"n":5,"o":43,"t":"2026-10-09T08:00:00Z","v":305,"vw":42.926667},{"c":42.39,"h":42.39,"l":42.39,"n":5,"o":42.39,"t":"2026-10-09T11:00:00Z","v":163,"vw":42.39},{"c":42.535,"h":42.535,"l":42.535,"n":3,"o":42.535,"t":"2026-10-09T13:15:00Z","v":104,"vw":42.535},{"c":42.54,"h":42.67,"l":42.2,"n":149,"o":42.42,"t":"2026-10-09T13:30:00Z","v":21766,"vw":42.483202},{"c":42.4,"h":42.4,"l":42.25,"n":93,"o":42.38,"t":"2026-10-09T13:45:00Z","v":4330,"vw":42.321692},{"c":42.49,"h":42.54,"l":42.33,"n":106,"o":42.33,"t":"2026-10-09T14:00:00Z","v":4648,"vw":42.465747},{"c":42.405,"h":42.54,"l":42.4,"n":110,"o":42.43,"t":"2026-10-09T14:15:00Z","v":7236,"vw":42.449422},{"c":42.32,"h":42.44,"l":42.2,"n":180,"o":42.44,"t":"2026-10-09T14:30:00Z","v":6122,"vw":42.283168},{"c":42.26,"h":42.37,"l":42.26,"n":108,"o":42.335,"t":"2026-10-09T14:45:00Z","v":6412,"vw":42.286103},{"c":42.3175,"h":42.32,"l":42.2,"n":92,"o":42.22,"t":"2026-10-09T15:00:00Z","v":4394,"vw":42.255509},{"c":42.34,"h":42.36,"l":42.26,"n":78,"o":42.35,"t":"2026-10-09T15:15:00Z","v":2302,"vw":42.318844},{"c":42.18,"h":42.3,"l":42.17,"n":185,"o":42.3,"t":"2026-10-09T15:30:00Z","v":4097,"vw":42.228235},{"c":42.13,"h":42.22,"l":42.13,"n":84,"o":42.21,"t":"2026-10-09T15:45:00Z","v":3458,"vw":42.17775},{"c":42.11,"h":42.16,"l":42.08,"n":123,"o":42.16,"t":"2026-10-09T16:00:00Z","v":4531,"vw":42.098053},{"c":42.05,"h":42.137,"l":42.05,"n":123,"o":42.11,"t":"2026-10-09T16:15:00Z","v":5125,"vw":42.089296},{"c":41.988,"h":41.988,"l":41.97,"n":50,"o":41.97,"t":"2026-10-09T16:30:00Z","v":1906,"vw":41.979479},{"c":42.045,"h":42.0991,"l":41.98,"n":52,"o":41.98,"t":"2026-10-09T16:45:00Z","v":3869,"vw":42.028326},{"c":42,"h":42.04,"l":41.96,"n":135,"o":42,"t":"2026-10-09T17:00:00Z","v":4182,"vw":42.002295},{"c":42.06,"h":42.06,"l":42.01,"n":40,"o":42.01,"t":"2026-10-09T17:15:00Z","v":2853,"vw":42.035273},{"c":42.02,"h":42.1755,"l":42.02,"n":88,"o":42.07,"t":"2026-10-09T17:30:00Z","v":2994,"vw":42.086338},{"c":42.08,"h":42.08,"l":42.03,"n":42,"o":42.03,"t":"2026-10-09T17:45:00Z","v":855,"vw":42.042987},{"c":41.98,"h":42.07,"l":41.97,"n":144,"o":42.07,"t":"2026-10-09T18:00:00Z","v":7093,"vw":42.007957},{"c":42.01,"h":42.02,"l":41.96,"n":177,"o":41.98,"t":"2026-10-09T18:15:00Z","v":3902,"vw":41.989253},{"c":42.04,"h":42.07,"l":42.03,"n":81,"o":42.04,"t":"2026-10-09T18:30:00Z","v":2512,"vw":42.041546},{"c":42.11,"h":42.11,"l":42.04,"n":185,"o":42.04,"t":"2026-10-09T18:45:00Z","v":9214,"vw":42.090228},{"c":42.015,"h":42.07,"l":42,"n":134,"o":42.07,"t":"2026-10-09T19:00:00Z","v":4958,"vw":42.048228},{"c":42.11,"h":42.17,"l":42.02,"n":377,"o":42.02,"t":"2026-10-09T19:15:00Z","v":17975,"vw":42.079288},{"c":42.09,"h":42.15,"l":42.08,"n":362,"o":42.09,"t":"2026-10-09T19:30:00Z","v":18830,"vw":42.117695},{"c":41.97,"h":42.08,"l":41.92,"n":1021,"o":42.08,"t":"2026-10-09T19:45:00Z","v":35188,"vw":41.989434},{"c":42,"h":42,"l":42,"n":20,"o":42,"t":"2026-10-09T20:00:00Z","v":52064,"vw":42},{"c":42.1,"h":42.1,"l":42.1,"n":2,"o":42.1,"t":"2026-10-09T20:30:00Z","v":201,"vw":42.1},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-12T08:00:00Z","v":100,"vw":42},{"c":42.1304,"h":42.22,"l":42,"n":222,"o":42,"t":"2026-10-12T13:30:00Z","v":24540,"vw":42.056781},{"c":42.25,"h":42.28,"l":42.18,"n":92,"o":42.22,"t":"2026-10-12T13:45:00Z","v":6732,"vw":42.225668},{"c":42.215,"h":42.3,"l":42.2,"n":129,"o":42.26,"t":"2026-10-12T14:00:00Z","v":5972,"vw":42.254641},{"c":41.83,"h":42.21,"l":41.83,"n":216,"o":42.2,"t":"2026-10-12T14:15:00Z","v":21500,"vw":41.982907},{"c":41.63,"h":41.89,"l":41.63,"n":121,"o":41.89,"t":"2026-10-12T14:30:00Z","v":5559,"vw":41.754019},{"c":41.835,"h":41.87,"l":41.705,"n":92,"o":41.705,"t":"2026-10-12T14:45:00Z","v":5148,"vw":41.79944},{"c":41.71,"h":41.84,"l":41.71,"n":74,"o":41.84,"t":"2026-10-12T15:00:00Z","v":4299,"vw":41.755218},{"c":41.71,"h":41.8,"l":41.675,"n":142,"o":41.77,"t":"2026-10-12T15:15:00Z","v":8248,"vw":41.731896},{"c":41.69,"h":41.7209,"l":41.65,"n":102,"o":41.7209,"t":"2026-10-12T15:30:00Z","v":3474,"vw":41.683948},{"c":41.72,"h":41.72,"l":41.65,"n":67,"o":41.65,"t":"2026-10-12T15:45:00Z","v":2081,"vw":41.674441},{"c":41.7487,"h":41.7487,"l":41.61,"n":130,"o":41.685,"t":"2026-10-12T16:00:00Z","v":5570,"vw":41.701214},{"c":41.7631,"h":41.8512,"l":41.715,"n":117,"o":41.715,"t":"2026-10-12T16:15:00Z","v":5851,"vw":41.781139},{"c":41.72,"h":41.81,"l":41.7,"n":92,"o":41.81,"t":"2026-10-12T16:30:00Z","v":5218,"vw":41.778955},{"c":41.74,"h":41.85,"l":41.7,"n":145,"o":41.72,"t":"2026-10-12T16:45:00Z","v":7531,"vw":41.752441},{"c":41.8,"h":41.8,"l":41.67,"n":175,"o":41.73,"t":"2026-10-12T17:00:00Z","v":5595,"vw":41.735084},{"c":42.12,"h":42.12,"l":41.845,"n":226,"o":41.845,"t":"2026-10-12T17:15:00Z","v":9016,"vw":41.98128},{"c":42.095,"h":42.095,"l":42.07,"n":101,"o":42.075,"t":"2026-10-12T17:30:00Z","v":4241,"vw":42.089479},{"c":42.09,"h":42.14,"l":41.995,"n":251,"o":42.02,"t":"2026-10-12T17:45:00Z","v":8472,"vw":42.054867},{"c":42.03,"h":42.07,"l":41.96,"n":139,"o":42.07,"t":"2026-10-12T18:00:00Z","v":5069,"vw":42.004373},{"c":42.02,"h":42.02,"l":41.94,"n":212,"o":42,"t":"2026-10-12T18:15:00Z","v":7685,"vw":41.98053},{"c":41.96,"h":42.08,"l":41.96,"n":367,"o":41.98,"t":"2026-10-12T18:30:00Z","v":16035,"vw":42.021819},{"c":42,"h":42.02,"l":41.95,"n":185,"o":41.99,"t":"2026-10-12T18:45:00Z","v":7657,"vw":41.983583},{"c":42.04,"h":42.097,"l":41.9701,"n":294,"o":42,"t":"2026-10-12T19:00:00Z","v":12857,"vw":42.049503},{"c":41.99,"h":42.05,"l":41.99,"n":191,"o":42.04,"t":"2026-10-12T19:15:00Z","v":5850,"vw":42.022981},{"c":41.98,"h":42.06,"l":41.97,"n":394,"o":41.97,"t":"2026-10-12T19:30:00Z","v":13698,"vw":42.014727},{"c":41.9,"h":42.03,"l":41.86,"n":1624,"o":41.99,"t":"2026-10-12T19:45:00Z","v":71111,"vw":41.936655},{"c":41.91,"h":41.92,"l":41.91,"n":40,"o":41.92,"t":"2026-10-12T20:00:00Z","v":70142,"vw":41.910058},{"c":42.39,"h":42.39,"l":42.39,"n":4,"o":42.39,"t":"2026-10-13T12:45:00Z","v":251,"vw":42.39},{"c":42.315,"h":42.42,"l":42.11,"n":117,"o":42.36,"t":"2026-10-13T13:30:00Z","v":16161,"vw":42.307289},{"c":42.32,"h":42.42,"l":42.11,"n":158,"o":42.42,"t":"2026-10-13T13:45:00Z","v":5511,"vw":42.199781},{"c":42.165,"h":42.46,"l":42.04,"n":145,"o":42.33,"t":"2026-10-13T14:00:00Z","v":9275,"vw":42.128565},{"c":42.11,"h":42.11,"l":42.05,"n":42,"o":42.11,"t":"2026-10-13T14:15:00Z","v":1028,"vw":42.094555},{"c":42.16,"h":42.2476,"l":42.13,"n":86,"o":42.19,"t":"2026-10-13T14:30:00Z","v":1648,"vw":42.186981},{"c":42.19,"h":42.2,"l":42.14,"n":203,"o":42.16,"t":"2026-10-13T14:45:00Z","v":6180,"vw":42.179594},{"c":42.02,"h":42.19,"l":41.99,"n":140,"o":42.19,"t":"2026-10-13T15:00:00Z","v":8336,"vw":42.09454},{"c":42,"h":42.05,"l":41.99,"n":87,"o":41.99,"t":"2026-10-13T15:15:00Z","v":2277,"vw":42.02419},{"c":42.02,"h":42.07,"l":42.02,"n":72,"o":42.05,"t":"2026-10-13T15:30:00Z","v":1853,"vw":42.055294},{"c":42.015,"h":42.08,"l":42.015,"n":80,"o":42.08,"t":"2026-10-13T15:45:00Z","v":2593,"vw":42.040561},{"c":42.07,"h":42.07,"l":41.99,"n":51,"o":41.99,"t":"2026-10-13T16:00:00Z","v":1190,"vw":42.05},{"c":42.01,"h":42.075,"l":42.005,"n":63,"o":42.06,"t":"2026-10-13T16:15:00Z","v":3196,"vw":42.043485},{"c":42.06,"h":42.07,"l":42,"n":167,"o":42.02,"t":"2026-10-13T16:30:00Z","v":6374,"vw":42.038817},{"c":42.08,"h":42.08,"l":42.06,"n":16,"o":42.06,"t":"2026-10-13T16:45:00Z","v":424,"vw":42.07},{"c":42.1199,"h":42.1199,"l":42.025,"n":151,"o":42.06,"t":"2026-10-13T17:00:00Z","v":5421,"vw":42.059153},{"c":42,"h":42.12,"l":42,"n":108,"o":42.12,"t":"2026-10-13T17:15:00Z","v":2519,"vw":42.072165},{"c":42.06,"h":42.06,"l":42,"n":105,"o":42.025,"t":"2026-10-13T17:30:00Z","v":3084,"vw":42.026765},{"c":42.04,"h":42.065,"l":42.02,"n":41,"o":42.0201,"t":"2026-10-13T17:45:00Z","v":2814,"vw":42.028271},{"c":42,"h":42.07,"l":41.98,"n":232,"o":42.014,"t":"2026-10-13T18:00:00Z","v":7585,"vw":42.028717},{"c":42,"h":42.02,"l":41.98,"n":124,"o":42,"t":"2026-10-13T18:15:00Z","v":7591,"vw":42.002609},{"c":41.9923,"h":42,"l":41.97,"n":68,"o":41.9821,"t":"2026-10-13T18:30:00Z","v":3064,"vw":41.987066},{"c":42.015,"h":42.015,"l":41.9301,"n":286,"o":41.97,"t":"2026-10-13T18:45:00Z","v":8528,"vw":41.956575},{"c":42.02,"h":42.065,"l":42.01,"n":143,"o":42.025,"t":"2026-10-13T19:00:00Z","v":8958,"vw":42.040226},{"c":41.96,"h":42.06,"l":41.95,"n":202,"o":42.06,"t":"2026-10-13T19:15:00Z","v":6525,"vw":41.998096},{"c":41.885,"h":41.95,"l":41.885,"n":227,"o":41.92,"t":"2026-10-13T19:30:00Z","v":5960,"vw":41.915144},{"c":41.5,"h":41.9,"l":41.45,"n":1607,"o":41.895,"t":"2026-10-13T19:45:00Z","v":71064,"vw":41.607143},{"c":41.52,"h":41.52,"l":41.52,"n":31,"o":41.52,"t":"2026-10-13T20:00:00Z","v":58476,"vw":41.52},{"c":41.51,"h":41.51,"l":41.51,"n":2,"o":41.51,"t":"2026-10-14T08:15:00Z","v":101,"vw":41.51},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-14T13:00:00Z","v":300,"vw":41.7},{"c":41.89,"h":41.89,"l":41.89,"n":2,"o":41.89,"t":"2026-10-14T13:15:00Z","v":150,"vw":41.89},{"c":42.07,"h":42.4,"l":41.85,"n":279,"o":42,"t":"2026-10-14T13:30:00Z","v":46726,"vw":42.028342},{"c":41.85,"h":42.085,"l":41.75,"n":95,"o":42.085,"t":"2026-10-14T13:45:00Z","v":3764,"vw":41.899109},{"c":41.82,"h":41.865,"l":41.64,"n":205,"o":41.865,"t":"2026-10-14T14:00:00Z","v":3821,"vw":41.775934},{"c":41.76,"h":41.8,"l":41.64,"n":156,"o":41.78,"t":"2026-10-14T14:15:00Z","v":5547,"vw":41.715428},{"c":41.42,"h":41.69,"l":41.33,"n":290,"o":41.69,"t":"2026-10-14T14:30:00Z","v":8668,"vw":41.495193},{"c":41.16,"h":41.38,"l":41.16,"n":152,"o":41.38,"t":"2026-10-14T14:45:00Z","v":2785,"vw":41.224624},{"c":41.13,"h":41.25,"l":41.1,"n":282,"o":41.1,"t":"2026-10-14T15:00:00Z","v":8652,"vw":41.152275},{"c":41,"h":41.18,"l":40.93,"n":298,"o":41.18,"t":"2026-10-14T15:15:00Z","v":5926,"vw":41.025331},{"c":40.85,"h":40.9529,"l":40.85,"n":83,"o":40.89,"t":"2026-10-14T15:30:00Z","v":2108,"vw":40.89188},{"c":40.705,"h":40.93,"l":40.665,"n":240,"o":40.93,"t":"2026-10-14T15:45:00Z","v":8218,"vw":40.826578},{"c":40.87,"h":40.89,"l":40.73,"n":242,"o":40.73,"t":"2026-10-14T16:00:00Z","v":8702,"vw":40.820994},{"c":40.91,"h":40.99,"l":40.91,"n":151,"o":40.93,"t":"2026-10-14T16:15:00Z","v":5110,"vw":40.946686},{"c":40.93,"h":40.97,"l":40.9,"n":106,"o":40.9,"t":"2026-10-14T16:30:00Z","v":3347,"vw":40.945479},{"c":40.885,"h":40.925,"l":40.885,"n":176,"o":40.92,"t":"2026-10-14T16:45:00Z","v":4755,"vw":40.90011},{"c":40.735,"h":40.88,"l":40.71,"n":178,"o":40.88,"t":"2026-10-14T17:00:00Z","v":6684,"vw":40.770296},{"c":40.765,"h":40.79,"l":40.75,"n":71,"o":40.77,"t":"2026-10-14T17:15:00Z","v":1902,"vw":40.769089},{"c":40.76,"h":40.855,"l":40.72,"n":151,"o":40.72,"t":"2026-10-14T17:30:00Z","v":6181,"vw":40.774569},{"c":40.665,"h":40.77,"l":40.66,"n":116,"o":40.77,"t":"2026-10-14T17:45:00Z","v":3412,"vw":40.689148},{"c":40.725,"h":40.7691,"l":40.71,"n":138,"o":40.71,"t":"2026-10-14T18:00:00Z","v":6311,"vw":40.728006},{"c":40.58,"h":40.73,"l":40.53,"n":231,"o":40.73,"t":"2026-10-14T18:15:00Z","v":6598,"vw":40.633618},{"c":40.52,"h":40.57,"l":40.47,"n":308,"o":40.57,"t":"2026-10-14T18:30:00Z","v":9570,"vw":40.503596},{"c":40.63,"h":40.68,"l":40.51,"n":273,"o":40.51,"t":"2026-10-14T18:45:00Z","v":9046,"vw":40.583222},{"c":40.795,"h":40.85,"l":40.65,"n":253,"o":40.65,"t":"2026-10-14T19:00:00Z","v":5959,"vw":40.762538},{"c":40.695,"h":40.84,"l":40.69,"n":311,"o":40.83,"t":"2026-10-14T19:15:00Z","v":9586,"vw":40.783973},{"c":40.71,"h":40.73,"l":40.57,"n":476,"o":40.66,"t":"2026-10-14T19:30:00Z","v":14500,"vw":40.663631},{"c":40.69,"h":40.725,"l":40.53,"n":1870,"o":40.725,"t":"2026-10-14T19:45:00Z","v":64246,"vw":40.639351},{"c":40.68,"h":40.68,"l":40.68,"n":32,"o":40.68,"t":"2026-10-14T20:00:00Z","v":70170,"vw":40.68},{"c":40.83,"h":40.83,"l":40.83,"n":29,"o":40.83,"t":"2026-10-14T23:15:00Z","v":530,"vw":40.83},{"c":40.99,"h":40.99,"l":40.99,"n":25,"o":40.99,"t":"2026-10-15T11:00:00Z","v":477,"vw":40.99},{"c":40.4657,"h":41,"l":40.4657,"n":2,"o":41,"t":"2026-10-15T11:15:00Z","v":451,"vw":40.82111},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-15T13:00:00Z","v":104,"vw":41},{"c":41.32,"h":41.59,"l":41.32,"n":71,"o":41.5,"t":"2026-10-15T13:30:00Z","v":8978,"vw":41.477191},{"c":41.6,"h":41.68,"l":41.355,"n":110,"o":41.355,"t":"2026-10-15T13:45:00Z","v":8186,"vw":41.540653},{"c":41.22,"h":41.72,"l":41.1601,"n":278,"o":41.72,"t":"2026-10-15T14:00:00Z","v":10005,"vw":41.36756},{"c":41.305,"h":41.39,"l":41.22,"n":163,"o":41.31,"t":"2026-10-15T14:15:00Z","v":6334,"vw":41.338939},{"c":41.205,"h":41.372,"l":41.13,"n":108,"o":41.34,"t":"2026-10-15T14:30:00Z","v":3437,"vw":41.29889},{"c":41,"h":41.11,"l":40.91,"n":161,"o":41.11,"t":"2026-10-15T14:45:00Z","v":3795,"vw":40.96925},{"c":40.565,"h":41,"l":40.52,"n":399,"o":41,"t":"2026-10-15T15:00:00Z","v":22482,"vw":40.676105},{"c":40.41,"h":40.64,"l":40.41,"n":298,"o":40.51,"t":"2026-10-15T15:15:00Z","v":14797,"vw":40.559442},{"c":40.51,"h":40.5919,"l":40.475,"n":113,"o":40.475,"t":"2026-10-15T15:30:00Z","v":9234,"vw":40.512504},{"c":40.46,"h":40.58,"l":40.46,"n":94,"o":40.505,"t":"2026-10-15T15:45:00Z","v":3977,"vw":40.514567},{"c":40.6,"h":40.64,"l":40.48,"n":233,"o":40.52,"t":"2026-10-15T16:00:00Z","v":8237,"vw":40.551993},{"c":40.58,"h":40.58,"l":40.49,"n":106,"o":40.52,"t":"2026-10-15T16:15:00Z","v":3543,"vw":40.515916},{"c":40.475,"h":40.54,"l":40.44,"n":216,"o":40.54,"t":"2026-10-15T16:30:00Z","v":10195,"vw":40.48489},{"c":40.4,"h":40.45,"l":40.34,"n":232,"o":40.43,"t":"2026-10-15T16:45:00Z","v":6202,"vw":40.397566},{"c":40.29,"h":40.41,"l":40.26,"n":314,"o":40.36,"t":"2026-10-15T17:00:00Z","v":14554,"vw":40.354283},{"c":40.38,"h":40.38,"l":40.3,"n":189,"o":40.32,"t":"2026-10-15T17:15:00Z","v":5039,"vw":40.347149},{"c":40.17,"h":40.32,"l":40.17,"n":256,"o":40.32,"t":"2026-10-15T17:30:00Z","v":13595,"vw":40.229104},{"c":40.235,"h":40.26,"l":40.1401,"n":174,"o":40.16,"t":"2026-10-15T17:45:00Z","v":6032,"vw":40.203798},{"c":40.2837,"h":40.3,"l":40.17,"n":278,"o":40.2,"t":"2026-10-15T18:00:00Z","v":14910,"vw":40.246698},{"c":40.25,"h":40.33,"l":40.22,"n":282,"o":40.26,"t":"2026-10-15T18:15:00Z","v":11847,"vw":40.239943},{"c":40.335,"h":40.4,"l":40.24,"n":259,"o":40.26,"t":"2026-10-15T18:30:00Z","v":9747,"vw":40.342541},{"c":40.315,"h":40.35,"l":40.285,"n":378,"o":40.325,"t":"2026-10-15T18:45:00Z","v":20699,"vw":40.319607},{"c":40.3,"h":40.32,"l":40.245,"n":293,"o":40.3,"t":"2026-10-15T19:00:00Z","v":6200,"vw":40.283518},{"c":40.31,"h":40.42,"l":40.235,"n":429,"o":40.3,"t":"2026-10-15T19:15:00Z","v":12839,"vw":40.303411},{"c":40.18,"h":40.38,"l":40.16,"n":568,"o":40.335,"t":"2026-10-15T19:30:00Z","v":15676,"vw":40.277144},{"c":40.44,"h":40.45,"l":40.16,"n":1716,"o":40.18,"t":"2026-10-15T19:45:00Z","v":67368,"vw":40.304256},{"c":40.59,"h":40.6,"l":40.41,"n":31,"o":40.41,"t":"2026-10-15T20:00:00Z","v":69715,"vw":40.434399},{"c":40.1819,"h":40.1819,"l":40.1819,"n":1,"o":40.1819,"t":"2026-10-15T20:30:00Z","v":200,"vw":40.1819},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-16T13:15:00Z","v":100,"vw":40.5},{"c":40.6125,"h":40.815,"l":40.6125,"n":55,"o":40.63,"t":"2026-10-16T13:30:00Z","v":7332,"vw":40.640609},{"c":41.18,"h":41.18,"l":41.09,"n":16,"o":41.09,"t":"2026-10-16T13:45:00Z","v":594,"vw":41.129183},{"c":40.89,"h":41.15,"l":40.89,"n":100,"o":41.15,"t":"2026-10-16T14:00:00Z","v":2971,"vw":41.026254},{"c":40.66,"h":40.905,"l":40.63,"n":206,"o":40.905,"t":"2026-10-16T14:15:00Z","v":6565,"vw":40.665199},{"c":40.57,"h":40.5949,"l":40.46,"n":144,"o":40.51,"t":"2026-10-16T14:30:00Z","v":7591,"vw":40.542973},{"c":40.5736,"h":40.67,"l":40.51,"n":137,"o":40.5202,"t":"2026-10-16T14:45:00Z","v":9574,"vw":40.544859},{"c":40.5,"h":40.72,"l":40.5,"n":149,"o":40.6052,"t":"2026-10-16T15:00:00Z","v":8782,"vw":40.624608},{"c":40.41,"h":40.52,"l":40.39,"n":109,"o":40.47,"t":"2026-10-16T15:15:00Z","v":2707,"vw":40.465731},{"c":40.5696,"h":40.5696,"l":40.4,"n":69,"o":40.4099,"t":"2026-10-16T15:30:00Z","v":4188,"vw":40.503782},{"c":40.51,"h":40.6199,"l":40.51,"n":114,"o":40.59,"t":"2026-10-16T15:45:00Z","v":4691,"vw":40.550088},{"c":40.367,"h":40.49,"l":40.36,"n":154,"o":40.49,"t":"2026-10-16T16:00:00Z","v":5574,"vw":40.401484},{"c":40.43,"h":40.43,"l":40.325,"n":113,"o":40.33,"t":"2026-10-16T16:15:00Z","v":3869,"vw":40.389396},{"c":40.42,"h":40.44,"l":40.37,"n":88,"o":40.43,"t":"2026-10-16T16:30:00Z","v":5277,"vw":40.396506},{"c":40.51,"h":40.51,"l":40.435,"n":134,"o":40.435,"t":"2026-10-16T16:45:00Z","v":3261,"vw":40.476333},{"c":40.465,"h":40.52,"l":40.43,"n":92,"o":40.45,"t":"2026-10-16T17:00:00Z","v":3290,"vw":40.477284},{"c":40.365,"h":40.46,"l":40.36,"n":131,"o":40.46,"t":"2026-10-16T17:15:00Z","v":6457,"vw":40.400512},{"c":40.495,"h":40.5,"l":40.33,"n":194,"o":40.35,"t":"2026-10-16T17:30:00Z","v":12017,"vw":40.406067},{"c":40.37,"h":40.5,"l":40.36,"n":143,"o":40.5,"t":"2026-10-16T17:45:00Z","v":5225,"vw":40.435133},{"c":40.42,"h":40.445,"l":40.34,"n":228,"o":40.35,"t":"2026-10-16T18:00:00Z","v":8635,"vw":40.411283},{"c":40.4533,"h":40.4837,"l":40.3901,"n":120,"o":40.3901,"t":"2026-10-16T18:15:00Z","v":3966,"vw":40.431432},{"c":40.46,"h":40.5,"l":40.45,"n":105,"o":40.45,"t":"2026-10-16T18:30:00Z","v":4723,"vw":40.478043},{"c":40.56,"h":40.565,"l":40.4,"n":223,"o":40.48,"t":"2026-10-16T18:45:00Z","v":6690,"vw":40.488451},{"c":40.715,"h":40.7799,"l":40.58,"n":255,"o":40.615,"t":"2026-10-16T19:00:00Z","v":12101,"vw":40.666472},{"c":40.57,"h":40.71,"l":40.57,"n":299,"o":40.71,"t":"2026-10-16T19:15:00Z","v":13512,"vw":40.615516},{"c":40.565,"h":40.635,"l":40.54,"n":234,"o":40.6,"t":"2026-10-16T19:30:00Z","v":5985,"vw":40.586079},{"c":40.66,"h":40.7,"l":40.48,"n":1434,"o":40.575,"t":"2026-10-16T19:45:00Z","v":56972,"vw":40.567737},{"c":40.67,"h":40.67,"l":40.67,"n":25,"o":40.67,"t":"2026-10-16T20:00:00Z","v":56281,"vw":40.67},{"c":41.21,"h":41.22,"l":41.21,"n":2,"o":41.22,"t":"2026-10-16T21:00:00Z","v":1000,"vw":41.215},{"c":40.69,"h":40.69,"l":40.69,"n":4,"o":40.69,"t":"2026-10-19T08:00:00Z","v":153,"vw":40.69},{"c":40.49,"h":40.52,"l":40.49,"n":15,"o":40.51,"t":"2026-10-19T12:30:00Z","v":1035,"vw":40.506513},{"c":40.43,"h":40.43,"l":40.43,"n":1,"o":40.43,"t":"2026-10-19T13:15:00Z","v":100,"vw":40.43},{"c":40.13,"h":40.46,"l":40.13,"n":205,"o":40.38,"t":"2026-10-19T13:30:00Z","v":16130,"vw":40.377169},{"c":40.12,"h":40.32,"l":40.12,"n":194,"o":40.25,"t":"2026-10-19T13:45:00Z","v":6223,"vw":40.188402},{"c":40.055,"h":40.09,"l":40.02,"n":147,"o":40.09,"t":"2026-10-19T14:00:00Z","v":2496,"vw":40.045062},{"c":40.12,"h":40.1799,"l":40.04,"n":116,"o":40.055,"t":"2026-10-19T14:15:00Z","v":3981,"vw":40.097197},{"c":40.17,"h":40.18,"l":40.14,"n":80,"o":40.18,"t":"2026-10-19T14:30:00Z","v":2461,"vw":40.15618},{"c":40.11,"h":40.2,"l":40.075,"n":111,"o":40.13,"t":"2026-10-19T14:45:00Z","v":3081,"vw":40.141427},{"c":40.155,"h":40.18,"l":40.09,"n":135,"o":40.09,"t":"2026-10-19T15:00:00Z","v":4469,"vw":40.131014},{"c":40.035,"h":40.22,"l":39.97,"n":615,"o":40.2,"t":"2026-10-19T15:15:00Z","v":40559,"vw":40.107655},{"c":40.0932,"h":40.1899,"l":40,"n":141,"o":40.09,"t":"2026-10-19T15:30:00Z","v":22314,"vw":40.152144},{"c":40.02,"h":40.12,"l":40.02,"n":234,"o":40.1195,"t":"2026-10-19T15:45:00Z","v":11241,"vw":40.086653},{"c":40.02,"h":40.14,"l":39.97,"n":259,"o":40.03,"t":"2026-10-19T16:00:00Z","v":12617,"vw":40.020401},{"c":40.055,"h":40.0687,"l":39.93,"n":181,"o":39.995,"t":"2026-10-19T16:15:00Z","v":5859,"vw":40.012344},{"c":40.045,"h":40.07,"l":40.02,"n":117,"o":40.05,"t":"2026-10-19T16:30:00Z","v":5828,"vw":40.04576},{"c":40.06,"h":40.09,"l":40.01,"n":103,"o":40.01,"t":"2026-10-19T16:45:00Z","v":2931,"vw":40.053973},{"c":39.915,"h":40.02,"l":39.915,"n":180,"o":40.02,"t":"2026-10-19T17:00:00Z","v":5131,"vw":39.970335},{"c":39.89,"h":39.95,"l":39.8582,"n":182,"o":39.92,"t":"2026-10-19T17:15:00Z","v":10083,"vw":39.90574},{"c":39.9,"h":39.94,"l":39.83,"n":264,"o":39.88,"t":"2026-10-19T17:30:00Z","v":15483,"vw":39.894009},{"c":39.77,"h":39.94,"l":39.77,"n":195,"o":39.9,"t":"2026-10-19T17:45:00Z","v":5152,"vw":39.880011},{"c":39.86,"h":39.86,"l":39.79,"n":153,"o":39.8,"t":"2026-10-19T18:00:00Z","v":9753,"vw":39.8255},{"c":39.91,"h":39.96,"l":39.85,"n":171,"o":39.85,"t":"2026-10-19T18:15:00Z","v":11621,"vw":39.934895},{"c":39.8201,"h":39.875,"l":39.8201,"n":161,"o":39.875,"t":"2026-10-19T18:30:00Z","v":3373,"vw":39.852885},{"c":39.78,"h":39.885,"l":39.78,"n":253,"o":39.86,"t":"2026-10-19T18:45:00Z","v":7159,"vw":39.828463},{"c":39.6,"h":39.805,"l":39.6,"n":453,"o":39.805,"t":"2026-10-19T19:00:00Z","v":13266,"vw":39.688202},{"c":39.49,"h":39.59,"l":39.47,"n":397,"o":39.59,"t":"2026-10-19T19:15:00Z","v":14665,"vw":39.528102},{"c":39.53,"h":39.59,"l":39.4612,"n":462,"o":39.52,"t":"2026-10-19T19:30:00Z","v":10358,"vw":39.523157},{"c":39.55,"h":39.59,"l":39.42,"n":1326,"o":39.51,"t":"2026-10-19T19:45:00Z","v":50406,"vw":39.5117},{"c":39.56,"h":39.59,"l":39.56,"n":39,"o":39.59,"t":"2026-10-19T20:00:00Z","v":63250,"vw":39.560103},{"c":39.6,"h":39.6,"l":39.6,"n":10,"o":39.6,"t":"2026-10-20T08:00:00Z","v":237,"vw":39.6},{"c":40.3,"h":40.44,"l":39.68,"n":145,"o":39.79,"t":"2026-10-20T13:30:00Z","v":17190,"vw":40.130117},{"c":40.32,"h":40.555,"l":40.2949,"n":143,"o":40.47,"t":"2026-10-20T13:45:00Z","v":20039,"vw":40.461061},{"c":40.08,"h":40.21,"l":39.97,"n":157,"o":40.19,"t":"2026-10-20T14:00:00Z","v":8112,"vw":40.118912},{"c":40.09,"h":40.18,"l":40.06,"n":140,"o":40.18,"t":"2026-10-20T14:15:00Z","v":4334,"vw":40.116807},{"c":40.14,"h":40.18,"l":40.09,"n":138,"o":40.105,"t":"2026-10-20T14:30:00Z","v":4594,"vw":40.12094},{"c":40.115,"h":40.1643,"l":40.1,"n":232,"o":40.1643,"t":"2026-10-20T14:45:00Z","v":5335,"vw":40.129963},{"c":40.14,"h":40.14,"l":40.03,"n":176,"o":40.13,"t":"2026-10-20T15:00:00Z","v":3294,"vw":40.08},{"c":40.07,"h":40.13,"l":40.07,"n":122,"o":40.0901,"t":"2026-10-20T15:15:00Z","v":2684,"vw":40.091854},{"c":40.1,"h":40.1499,"l":40.0662,"n":85,"o":40.1237,"t":"2026-10-20T15:30:00Z","v":2261,"vw":40.097813},{"c":40.15,"h":40.185,"l":40.14,"n":267,"o":40.14,"t":"2026-10-20T15:45:00Z","v":4261,"vw":40.160926},{"c":40.03,"h":40.1062,"l":40,"n":83,"o":40.07,"t":"2026-10-20T16:00:00Z","v":2323,"vw":40.04467},{"c":39.99,"h":40.01,"l":39.92,"n":240,"o":40,"t":"2026-10-20T16:15:00Z","v":8079,"vw":39.985278},{"c":40.03,"h":40.05,"l":39.97,"n":129,"o":39.995,"t":"2026-10-20T16:30:00Z","v":7051,"vw":40.034003},{"c":40,"h":40.028,"l":39.9701,"n":41,"o":40.005,"t":"2026-10-20T16:45:00Z","v":3102,"vw":39.990331},{"c":39.999,"h":39.999,"l":39.97,"n":124,"o":39.995,"t":"2026-10-20T17:00:00Z","v":4051,"vw":39.984069},{"c":39.95,"h":39.97,"l":39.9,"n":226,"o":39.96,"t":"2026-10-20T17:15:00Z","v":4886,"vw":39.93832},{"c":39.83,"h":39.95,"l":39.82,"n":122,"o":39.95,"t":"2026-10-20T17:30:00Z","v":4679,"vw":39.872079},{"c":39.83,"h":39.89,"l":39.83,"n":121,"o":39.83,"t":"2026-10-20T17:45:00Z","v":2433,"vw":39.859524},{"c":39.81,"h":39.9,"l":39.81,"n":126,"o":39.84,"t":"2026-10-20T18:00:00Z","v":6869,"vw":39.847427},{"c":39.83,"h":39.85,"l":39.81,"n":61,"o":39.85,"t":"2026-10-20T18:15:00Z","v":1574,"vw":39.821808},{"c":39.76,"h":39.87,"l":39.76,"n":175,"o":39.84,"t":"2026-10-20T18:30:00Z","v":3949,"vw":39.806545},{"c":39.7223,"h":39.75,"l":39.6746,"n":110,"o":39.75,"t":"2026-10-20T18:45:00Z","v":2255,"vw":39.719157},{"c":39.7,"h":39.7201,"l":39.64,"n":249,"o":39.705,"t":"2026-10-20T19:00:00Z","v":8151,"vw":39.690499},{"c":39.72,"h":39.8299,"l":39.72,"n":281,"o":39.725,"t":"2026-10-20T19:15:00Z","v":8372,"vw":39.743426},{"c":39.78,"h":39.8,"l":39.66,"n":296,"o":39.73,"t":"2026-10-20T19:30:00Z","v":9711,"vw":39.726791},{"c":39.62,"h":39.75,"l":39.59,"n":1196,"o":39.75,"t":"2026-10-20T19:45:00Z","v":44316,"vw":39.645288},{"c":39.64,"h":40.44,"l":39.64,"n":30,"o":39.64,"t":"2026-10-20T20:00:00Z","v":48895,"vw":39.641691},{"c":39.64,"h":39.64,"l":39.64,"n":14,"o":39.64,"t":"2026-10-20T20:15:00Z","v":260,"vw":39.64},{"c":39.6003,"h":39.66,"l":39.6003,"n":6,"o":39.66,"t":"2026-10-20T22:15:00Z","v":472,"vw":39.62765},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-20T23:15:00Z","v":125,"vw":39.75},{"c":39.61,"h":39.66,"l":39.57,"n":20,"o":39.66,"t":"2026-10-21T11:00:00Z","v":5818,"vw":39.651229},{"c":39.41,"h":39.67,"l":39,"n":407,"o":39.44,"t":"2026-10-21T13:30:00Z","v":19300,"vw":39.375096},{"c":39.515,"h":39.534,"l":39.4,"n":67,"o":39.41,"t":"2026-10-21T13:45:00Z","v":2486,"vw":39.44633},{"c":39.325,"h":39.49,"l":39.2501,"n":154,"o":39.49,"t":"2026-10-21T14:00:00Z","v":5261,"vw":39.386342},{"c":38.985,"h":39.295,"l":38.95,"n":396,"o":39.28,"t":"2026-10-21T14:15:00Z","v":14064,"vw":39.090477},{"c":39.0025,"h":39.0999,"l":38.93,"n":268,"o":38.9339,"t":"2026-10-21T14:30:00Z","v":8467,"vw":39.010157},{"c":38.94,"h":39.02,"l":38.92,"n":206,"o":38.96,"t":"2026-10-21T14:45:00Z","v":6838,"vw":38.977029},{"c":38.87,"h":38.995,"l":38.85,"n":332,"o":38.9101,"t":"2026-10-21T15:00:00Z","v":9721,"vw":38.9035},{"c":38.865,"h":38.865,"l":38.76,"n":195,"o":38.83,"t":"2026-10-21T15:15:00Z","v":7152,"vw":38.820149},{"c":38.925,"h":38.9517,"l":38.8585,"n":158,"o":38.885,"t":"2026-10-21T15:30:00Z","v":5091,"vw":38.909283},{"c":38.95,"h":38.95,"l":38.82,"n":279,"o":38.915,"t":"2026-10-21T15:45:00Z","v":34021,"vw":38.853163},{"c":38.88,"h":38.95,"l":38.83,"n":156,"o":38.94,"t":"2026-10-21T16:00:00Z","v":4366,"vw":38.881515},{"c":38.86,"h":38.88,"l":38.79,"n":173,"o":38.88,"t":"2026-10-21T16:15:00Z","v":5168,"vw":38.846197},{"c":38.83,"h":38.89,"l":38.75,"n":310,"o":38.875,"t":"2026-10-21T16:30:00Z","v":14785,"vw":38.834106},{"c":38.72,"h":38.845,"l":38.72,"n":123,"o":38.845,"t":"2026-10-21T16:45:00Z","v":2458,"vw":38.794892},{"c":38.5,"h":38.805,"l":38.5,"n":480,"o":38.79,"t":"2026-10-21T17:00:00Z","v":12127,"vw":38.660816},{"c":38.55,"h":38.55,"l":38.4201,"n":222,"o":38.525,"t":"2026-10-21T17:15:00Z","v":6979,"vw":38.489267},{"c":38.51,"h":38.52,"l":38.4301,"n":185,"o":38.52,"t":"2026-10-21T17:30:00Z","v":5262,"vw":38.500876},{"c":38.5,"h":38.55,"l":38.45,"n":245,"o":38.51,"t":"2026-10-21T17:45:00Z","v":12079,"vw":38.509106},{"c":38.42,"h":38.5,"l":38.4,"n":276,"o":38.5,"t":"2026-10-21T18:00:00Z","v":7149,"vw":38.445268},{"c":38.58,"h":38.58,"l":38.44,"n":255,"o":38.48,"t":"2026-10-21T18:15:00Z","v":7524,"vw":38.501435},{"c":38.565,"h":38.64,"l":38.51,"n":231,"o":38.58,"t":"2026-10-21T18:30:00Z","v":7105,"vw":38.555604},{"c":38.3899,"h":38.565,"l":38.335,"n":407,"o":38.565,"t":"2026-10-21T18:45:00Z","v":16026,"vw":38.462835},{"c":38.375,"h":38.4204,"l":38.31,"n":225,"o":38.35,"t":"2026-10-21T19:00:00Z","v":6075,"vw":38.361667},{"c":38.39,"h":38.455,"l":38.3415,"n":467,"o":38.4386,"t":"2026-10-21T19:15:00Z","v":20054,"vw":38.392063},{"c":38.3,"h":38.41,"l":38.2,"n":777,"o":38.41,"t":"2026-10-21T19:30:00Z","v":27199,"vw":38.262173},{"c":38.21,"h":38.35,"l":38.11,"n":1893,"o":38.3,"t":"2026-10-21T19:45:00Z","v":104326,"vw":38.221221},{"c":38.22,"h":38.22,"l":38.22,"n":41,"o":38.22,"t":"2026-10-21T20:00:00Z","v":73083,"vw":38.22},{"c":38.23,"h":38.23,"l":38.22,"n":15,"o":38.22,"t":"2026-10-22T08:00:00Z","v":922,"vw":38.22295},{"c":38.39,"h":38.39,"l":38.39,"n":2,"o":38.39,"t":"2026-10-22T10:15:00Z","v":354,"vw":38.39},{"c":38.528,"h":38.84,"l":38.3041,"n":159,"o":38.39,"t":"2026-10-22T13:30:00Z","v":13868,"vw":38.445826},{"c":38.5,"h":38.72,"l":38.3259,"n":222,"o":38.5,"t":"2026-10-22T13:45:00Z","v":22537,"vw":38.535829},{"c":38.44,"h":38.47,"l":38.29,"n":334,"o":38.44,"t":"2026-10-22T14:00:00Z","v":17669,"vw":38.340614},{"c":38.605,"h":38.63,"l":38.47,"n":310,"o":38.5,"t":"2026-10-22T14:15:00Z","v":38589,"vw":38.548642},{"c":38.695,"h":38.73,"l":38.58,"n":344,"o":38.61,"t":"2026-10-22T14:30:00Z","v":18440,"vw":38.649532},{"c":38.7484,"h":38.8,"l":38.65,"n":294,"o":38.7025,"t":"2026-10-22T14:45:00Z","v":8007,"vw":38.728995},{"c":38.685,"h":38.78,"l":38.6011,"n":328,"o":38.78,"t":"2026-10-22T15:00:00Z","v":36648,"vw":38.691591},{"c":38.78,"h":38.82,"l":38.65,"n":365,"o":38.71,"t":"2026-10-22T15:15:00Z","v":9505,"vw":38.74901},{"c":38.75,"h":38.82,"l":38.73,"n":155,"o":38.8,"t":"2026-10-22T15:30:00Z","v":4432,"vw":38.764323},{"c":38.89,"h":38.9299,"l":38.7742,"n":212,"o":38.7742,"t":"2026-10-22T15:45:00Z","v":5677,"vw":38.855654},{"c":38.925,"h":38.97,"l":38.88,"n":206,"o":38.92,"t":"2026-10-22T16:00:00Z","v":7707,"vw":38.928467},{"c":38.995,"h":39.04,"l":38.94,"n":182,"o":38.97,"t":"2026-10-22T16:15:00Z","v":12926,"vw":38.973061},{"c":39.12,"h":39.12,"l":38.96,"n":180,"o":39.04,"t":"2026-10-22T16:30:00Z","v":5670,"vw":39.053173},{"c":39.09,"h":39.215,"l":39.09,"n":297,"o":39.15,"t":"2026-10-22T16:45:00Z","v":10330,"vw":39.16023},{"c":38.91,"h":39.1201,"l":38.91,"n":282,"o":39.12,"t":"2026-10-22T17:00:00Z","v":9404,"vw":39.034534},{"c":38.94,"h":38.99,"l":38.83,"n":269,"o":38.92,"t":"2026-10-22T17:15:00Z","v":11901,"vw":38.881964},{"c":39.0101,"h":39.0101,"l":38.92,"n":168,"o":38.92,"t":"2026-10-22T17:30:00Z","v":6556,"vw":38.979042},{"c":39.045,"h":39.08,"l":39.01,"n":193,"o":39.05,"t":"2026-10-22T17:45:00Z","v":6773,"vw":39.049367},{"c":39.11,"h":39.175,"l":39.045,"n":309,"o":39.045,"t":"2026-10-22T18:00:00Z","v":10521,"vw":39.137176},{"c":39.04,"h":39.11,"l":39.005,"n":308,"o":39.11,"t":"2026-10-22T18:15:00Z","v":9497,"vw":39.073281},{"c":39.015,"h":39.04,"l":39,"n":196,"o":39.04,"t":"2026-10-22T18:30:00Z","v":5722,"vw":39.020632},{"c":39.155,"h":39.1721,"l":39.015,"n":293,"o":39.015,"t":"2026-10-22T18:45:00Z","v":8014,"vw":39.108883},{"c":39.3,"h":39.315,"l":39.185,"n":540,"o":39.185,"t":"2026-10-22T19:00:00Z","v":16679,"vw":39.266045},{"c":39.35,"h":39.38,"l":39.29,"n":459,"o":39.3,"t":"2026-10-22T19:15:00Z","v":15473,"vw":39.334682},{"c":39.55,"h":39.555,"l":39.31,"n":735,"o":39.355,"t":"2026-10-22T19:30:00Z","v":28537,"vw":39.452638},{"c":39.69,"h":39.78,"l":39.41,"n":1803,"o":39.502,"t":"2026-10-22T19:45:00Z","v":90041,"vw":39.646382},{"c":39.67,"h":39.67,"l":39.67,"n":43,"o":39.67,"t":"2026-10-22T20:00:00Z","v":77488,"vw":39.67},{"c":39.78,"h":39.78,"l":39.78,"n":2,"o":39.78,"t":"2026-10-22T21:30:00Z","v":101,"vw":39.78},{"c":39.69,"h":39.69,"l":39.69,"n":6,"o":39.69,"t":"2026-10-22T22:30:00Z","v":226,"vw":39.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6234925833558118,"strike":68.71231458389529,"iv":1.317379698954915,"gamma":0.012058476249893917,"theta":-0.04600305476425345,"vega":0.019496414691947333,"rho":0.002599380960593985,"breakevenPct":74.78146500441417},{"delta":0.15,"premium":1.0803847936026685,"strike":77.84608255893261,"iv":1.7196262947304837,"gamma":0.016724030623985305,"theta":-0.07162455588337677,"vega":0.024818655542352658,"rho":0.0037940050700664522,"breakevenPct":98.957568319978},{"delta":0.2,"premium":1.0942824443660837,"strike":72.28702225356648,"iv":1.5089291304046195,"gamma":0.03264294504466902,"theta":-0.06461448598276326,"vega":0.02772425842978617,"rho":0.005296196082122078,"breakevenPct":84.9793413106442},{"delta":0.25,"premium":1.108180095129499,"strike":66.72796194820035,"iv":1.2982319660787554,"gamma":0.048561859465352714,"theta":-0.05760441608214975,"vega":0.030629861317219682,"rho":0.006798387094177703,"breakevenPct":71.00111430131042},{"delta":0.3,"premium":1.1220777458929143,"strike":61.168901642834214,"iv":1.087534801752891,"gamma":0.06448077388603643,"theta":-0.05059434618153624,"vega":0.03353546420465319,"rho":0.008300578106233329,"breakevenPct":57.02288729197663},{"delta":0.35,"premium":1.1359753966563297,"strike":55.60984133746809,"iv":0.876837637427027,"gamma":0.08039968830672012,"theta":-0.043584276280922735,"vega":0.0364410670920867,"rho":0.009802769118288954,"breakevenPct":43.04466028264285},{"delta":0.4,"premium":1.149873047419745,"strike":50.05078103210195,"iv":0.6661404731011624,"gamma":0.09631860272740386,"theta":-0.03657420638030922,"vega":0.039346669979520216,"rho":0.011304960130344582,"breakevenPct":29.066433273309045},{"delta":0.45,"premium":1.1637706981831601,"strike":44.49172072673583,"iv":0.4554433087752985,"gamma":0.11223751714808755,"theta":-0.02956413647969572,"vega":0.042252272866953725,"rho":0.012807151142400205,"breakevenPct":15.088206263975266}],"put":[{"delta":0.1,"premium":0.21980110836739658,"strike":34.48011083673966,"iv":0.40938786622744794,"gamma":0.03995877940117097,"theta":-0.012949289321182306,"vega":0.019525258385768806,"rho":-0.0034705775222055877,"breakevenPct":13.636728690768186},{"delta":0.15,"premium":0.3727756892230576,"strike":35.55764411027569,"iv":0.3741093984962406,"gamma":0.05042819548872181,"theta":-0.013970676691729323,"vega":0.023098997493734338,"rho":-0.005206239389642364,"breakevenPct":11.306104307908672},{"delta":0.2,"premium":0.5388157894736842,"strike":36.18421052631579,"iv":0.3669289473684211,"gamma":0.05888684210526317,"theta":-0.015173684210526317,"vega":0.026131578947368422,"rho":-0.006946438913301061,"breakevenPct":10.145211149881261},{"delta":0.25,"premium":0.7048558897243107,"strike":36.810776942355886,"iv":0.3597484962406015,"gamma":0.06734548872180451,"theta":-0.01637669172932331,"vega":0.02916416040100251,"rho":-0.008686638436959755,"breakevenPct":8.98431799185385},{"delta":0.3,"premium":0.8708959899749372,"strike":37.43734335839599,"iv":0.35256804511278195,"gamma":0.07580413533834587,"theta":-0.0175796992481203,"vega":0.03219674185463659,"rho":-0.01042683796061845,"breakevenPct":7.823424833826438},{"delta":0.35,"premium":1.0369360902255638,"strike":38.06390977443609,"iv":0.3453875939849624,"gamma":0.08426278195488723,"theta":-0.018782706766917293,"vega":0.03522932330827068,"rho":-0.012167037484277147,"breakevenPct":6.662531675799026},{"delta":0.4,"premium":1.2029761904761904,"strike":38.69047619047619,"iv":0.3382071428571428,"gamma":0.0927214285714286,"theta":-0.019985714285714287,"vega":0.03826190476190477,"rho":-0.013907237007935842,"breakevenPct":5.501638517771614},{"delta":0.45,"premium":1.369016290726817,"strike":39.31704260651629,"iv":0.3310266917293233,"gamma":0.10118007518796994,"theta":-0.021188721804511278,"vega":0.041294486215538856,"rho":-0.01564743653159454,"breakevenPct":4.3407453597442025},{"delta":0.5,"premium":1.5350563909774437,"strike":39.943609022556394,"iv":0.32384624060150374,"gamma":0.10963872180451129,"theta":-0.02239172932330827,"vega":0.04432706766917294,"rho":-0.017387636055253234,"breakevenPct":3.179852201716791},{"delta":0.55,"premium":2.9030528313824764,"strike":41.43941790572604,"iv":0.39003217336286,"gamma":0.09878389750079086,"theta":-0.02431366656121481,"vega":0.04239769060423916,"rho":-0.020007802029425873,"breakevenPct":2.8576630341730205},{"delta":0.6,"premium":4.389924074659918,"strike":43.02119582410629,"iv":0.46347412211325534,"gamma":0.0860189496994622,"theta":-0.02630670673837393,"vega":0.03997757038911737,"rho":-0.02271499765255043,"breakevenPct":2.618422612940819},{"delta":0.65,"premium":5.876795317937362,"strike":44.602973742486554,"iv":0.5369160708636508,"gamma":0.0732540018981335,"theta":-0.02829974691553306,"vega":0.03755745017399557,"rho":-0.025422193275674996,"breakevenPct":2.3791821917086162},{"delta":0.7,"premium":7.363666561214804,"strike":46.184751660866816,"iv":0.6103580196140461,"gamma":0.060489054096804815,"theta":-0.030292787092692185,"vega":0.035137329958873774,"rho":-0.028129388898799557,"breakevenPct":2.139941770476414},{"delta":0.75,"premium":8.850537804492248,"strike":47.76652957924708,"iv":0.6837999683644416,"gamma":0.04772410629547612,"theta":-0.03228582726985131,"vega":0.032717209743751974,"rho":-0.030836584521924122,"breakevenPct":1.9007013492442117},{"delta":0.8,"premium":10.337409047769693,"strike":49.34830749762733,"iv":0.7572419171148371,"gamma":0.03495915849414741,"theta":-0.03427886744701044,"vega":0.030297089528630177,"rho":-0.03354378014504869,"breakevenPct":1.6614609280120092},{"delta":0.85,"premium":7.629671457905543,"strike":46.98151950718686,"iv":0.5361209445585216,"gamma":0.04267946611909651,"theta":-0.020490554414784392,"vega":0.02591930184804928,"rho":-0.03299856552539363,"breakevenPct":0.8019963466566432},{"delta":0.9,"premium":23.397138844312774,"strike":62.75743629615914,"iv":1.1165670416915265,"gamma":0.014088166273795116,"theta":-0.030686945842594328,"vega":0.01955533119650924,"rho":-0.04698771461375443,"breakevenPct":0.7806971216375964}]},"raw":{"call":[{"delta":0.1,"premium":0.6234925833558118,"strike":68.71231458389529,"iv":1.317379698954915,"gamma":0.012058476249893917,"theta":-0.04600305476425345,"vega":0.019496414691947333,"rho":0.002599380960593985,"breakevenPct":74.78146500441417},{"delta":0.15,"premium":1.0803847936026685,"strike":77.84608255893261,"iv":1.7196262947304837,"gamma":0.016724030623985305,"theta":-0.07162455588337677,"vega":0.024818655542352658,"rho":0.0037940050700664522,"breakevenPct":98.957568319978},{"delta":0.2,"premium":1.0942824443660837,"strike":72.28702225356648,"iv":1.5089291304046195,"gamma":0.03264294504466902,"theta":-0.06461448598276326,"vega":0.02772425842978617,"rho":0.005296196082122078,"breakevenPct":84.9793413106442},{"delta":0.25,"premium":1.108180095129499,"strike":66.72796194820035,"iv":1.2982319660787554,"gamma":0.048561859465352714,"theta":-0.05760441608214975,"vega":0.030629861317219682,"rho":0.006798387094177703,"breakevenPct":71.00111430131042},{"delta":0.3,"premium":1.1220777458929143,"strike":61.168901642834214,"iv":1.087534801752891,"gamma":0.06448077388603643,"theta":-0.05059434618153624,"vega":0.03353546420465319,"rho":0.008300578106233329,"breakevenPct":57.02288729197663},{"delta":0.35,"premium":1.1359753966563297,"strike":55.60984133746809,"iv":0.876837637427027,"gamma":0.08039968830672012,"theta":-0.043584276280922735,"vega":0.0364410670920867,"rho":0.009802769118288954,"breakevenPct":43.04466028264285},{"delta":0.4,"premium":1.149873047419745,"strike":50.05078103210195,"iv":0.6661404731011624,"gamma":0.09631860272740386,"theta":-0.03657420638030922,"vega":0.039346669979520216,"rho":0.011304960130344582,"breakevenPct":29.066433273309045},{"delta":0.45,"premium":1.1637706981831601,"strike":44.49172072673583,"iv":0.4554433087752985,"gamma":0.11223751714808755,"theta":-0.02956413647969572,"vega":0.042252272866953725,"rho":0.012807151142400205,"breakevenPct":15.088206263975266}],"put":[{"delta":0.1,"premium":0.21980110836739658,"strike":34.48011083673966,"iv":0.40938786622744794,"gamma":0.03995877940117097,"theta":-0.012949289321182306,"vega":0.019525258385768806,"rho":-0.0034705775222055877,"breakevenPct":13.636728690768186},{"delta":0.15,"premium":0.3727756892230576,"strike":35.55764411027569,"iv":0.3741093984962406,"gamma":0.05042819548872181,"theta":-0.013970676691729323,"vega":0.023098997493734338,"rho":-0.005206239389642364,"breakevenPct":11.306104307908672},{"delta":0.2,"premium":0.5388157894736842,"strike":36.18421052631579,"iv":0.3669289473684211,"gamma":0.05888684210526317,"theta":-0.015173684210526317,"vega":0.026131578947368422,"rho":-0.006946438913301061,"breakevenPct":10.145211149881261},{"delta":0.25,"premium":0.7048558897243107,"strike":36.810776942355886,"iv":0.3597484962406015,"gamma":0.06734548872180451,"theta":-0.01637669172932331,"vega":0.02916416040100251,"rho":-0.008686638436959755,"breakevenPct":8.98431799185385},{"delta":0.3,"premium":0.8708959899749372,"strike":37.43734335839599,"iv":0.35256804511278195,"gamma":0.07580413533834587,"theta":-0.0175796992481203,"vega":0.03219674185463659,"rho":-0.01042683796061845,"breakevenPct":7.823424833826438},{"delta":0.35,"premium":1.0369360902255638,"strike":38.06390977443609,"iv":0.3453875939849624,"gamma":0.08426278195488723,"theta":-0.018782706766917293,"vega":0.03522932330827068,"rho":-0.012167037484277147,"breakevenPct":6.662531675799026},{"delta":0.4,"premium":1.2029761904761904,"strike":38.69047619047619,"iv":0.3382071428571428,"gamma":0.0927214285714286,"theta":-0.019985714285714287,"vega":0.03826190476190477,"rho":-0.013907237007935842,"breakevenPct":5.501638517771614},{"delta":0.45,"premium":1.369016290726817,"strike":39.31704260651629,"iv":0.3310266917293233,"gamma":0.10118007518796994,"theta":-0.021188721804511278,"vega":0.041294486215538856,"rho":-0.01564743653159454,"breakevenPct":4.3407453597442025},{"delta":0.5,"premium":1.5350563909774437,"strike":39.943609022556394,"iv":0.32384624060150374,"gamma":0.10963872180451129,"theta":-0.02239172932330827,"vega":0.04432706766917294,"rho":-0.017387636055253234,"breakevenPct":3.179852201716791},{"delta":0.55,"premium":2.9030528313824764,"strike":41.43941790572604,"iv":0.39003217336286,"gamma":0.09878389750079086,"theta":-0.02431366656121481,"vega":0.04239769060423916,"rho":-0.020007802029425873,"breakevenPct":2.8576630341730205},{"delta":0.6,"premium":4.389924074659918,"strike":43.02119582410629,"iv":0.46347412211325534,"gamma":0.0860189496994622,"theta":-0.02630670673837393,"vega":0.03997757038911737,"rho":-0.02271499765255043,"breakevenPct":2.618422612940819},{"delta":0.65,"premium":5.876795317937362,"strike":44.602973742486554,"iv":0.5369160708636508,"gamma":0.0732540018981335,"theta":-0.02829974691553306,"vega":0.03755745017399557,"rho":-0.025422193275674996,"breakevenPct":2.3791821917086162},{"delta":0.7,"premium":7.363666561214804,"strike":46.184751660866816,"iv":0.6103580196140461,"gamma":0.060489054096804815,"theta":-0.030292787092692185,"vega":0.035137329958873774,"rho":-0.028129388898799557,"breakevenPct":2.139941770476414},{"delta":0.75,"premium":8.850537804492248,"strike":47.76652957924708,"iv":0.6837999683644416,"gamma":0.04772410629547612,"theta":-0.03228582726985131,"vega":0.032717209743751974,"rho":-0.030836584521924122,"breakevenPct":1.9007013492442117},{"delta":0.8,"premium":10.337409047769693,"strike":49.34830749762733,"iv":0.7572419171148371,"gamma":0.03495915849414741,"theta":-0.03427886744701044,"vega":0.030297089528630177,"rho":-0.03354378014504869,"breakevenPct":1.6614609280120092},{"delta":0.85,"premium":7.629671457905543,"strike":46.98151950718686,"iv":0.5361209445585216,"gamma":0.04267946611909651,"theta":-0.020490554414784392,"vega":0.02591930184804928,"rho":-0.03299856552539363,"breakevenPct":0.8019963466566432},{"delta":0.9,"premium":23.397138844312774,"strike":62.75743629615914,"iv":1.1165670416915265,"gamma":0.014088166273795116,"theta":-0.030686945842594328,"vega":0.01955533119650924,"rho":-0.04698771461375443,"breakevenPct":0.7806971216375964}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}