{"symbol":"BAI","url":"https://intraalpha.com/companies/BAI","capturedAt":"2026-10-22T22:07:37.130Z","state":"ready","quote":{"symbol":"BAI","last_price":40.47,"prev_close":42.89,"regular_close":40.12,"change":-2.42,"change_pct":-5.6423,"regular_change":-2.77,"regular_change_pct":-6.4584,"extended_change":0.35,"extended_change_pct":0.8724,"bid":40,"ask":40.94,"bid_size":100,"ask_size":100,"volume":4712499,"vwap":40.462413,"open":41.29,"high":41.52,"low":39.815,"close":40.12,"trade_count":26426,"last_trade_at":"2026-10-22T21:56:03.828273597Z","last_quote_at":"2026-10-22T20:49:52.28214159Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:07:33.877104042-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":14400000000,"net_expense_ratio":0.0055,"portfolio_turnover":1.07,"dividend_yield":-0.003,"inception_date":"2024-10-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:02:41.148660+00:00"},"optionObservedAt":"2026-10-22T19:47:15.578Z","bars":[{"c":42.86,"h":43.2,"l":42.86,"n":15,"o":43.01,"t":"2026-10-15T08:00:00Z","v":967,"vw":43.025408},{"c":42.68,"h":42.68,"l":42.68,"n":2,"o":42.68,"t":"2026-10-15T08:55:00Z","v":524,"vw":42.68},{"c":42.64,"h":42.64,"l":42.64,"n":2,"o":42.64,"t":"2026-10-15T10:50:00Z","v":501,"vw":42.64},{"c":42.6,"h":42.84,"l":42.6,"n":24,"o":42.81,"t":"2026-10-15T11:00:00Z","v":550,"vw":42.765},{"c":42.5,"h":42.5,"l":42.5,"n":4,"o":42.5,"t":"2026-10-15T11:05:00Z","v":534,"vw":42.5},{"c":42.56,"h":42.66,"l":42.4864,"n":81,"o":42.61,"t":"2026-10-15T11:10:00Z","v":3022,"vw":42.584445},{"c":42.68,"h":42.68,"l":42.68,"n":26,"o":42.68,"t":"2026-10-15T11:15:00Z","v":174,"vw":42.68},{"c":42.7,"h":42.7,"l":42.7,"n":20,"o":42.7,"t":"2026-10-15T11:25:00Z","v":972,"vw":42.7},{"c":42.7,"h":42.7,"l":42.7,"n":9,"o":42.7,"t":"2026-10-15T11:30:00Z","v":587,"vw":42.7},{"c":42.55,"h":42.6,"l":42.55,"n":2,"o":42.6,"t":"2026-10-15T12:00:00Z","v":600,"vw":42.558333},{"c":42.67,"h":42.67,"l":42.67,"n":3,"o":42.67,"t":"2026-10-15T12:15:00Z","v":130,"vw":42.67},{"c":42.68,"h":42.68,"l":42.68,"n":10,"o":42.68,"t":"2026-10-15T12:25:00Z","v":527,"vw":42.68},{"c":42.6,"h":42.6,"l":42.6,"n":6,"o":42.6,"t":"2026-10-15T12:30:00Z","v":230,"vw":42.6},{"c":42.64,"h":42.64,"l":42.64,"n":2,"o":42.64,"t":"2026-10-15T12:35:00Z","v":207,"vw":42.64},{"c":42.32,"h":42.32,"l":42.32,"n":1,"o":42.32,"t":"2026-10-15T13:25:00Z","v":200,"vw":42.32},{"c":41.91,"h":42.3,"l":41.91,"n":1042,"o":42.28,"t":"2026-10-15T13:30:00Z","v":141010,"vw":42.190393},{"c":42.19,"h":42.19,"l":41.74,"n":1223,"o":41.88,"t":"2026-10-15T13:35:00Z","v":155618,"vw":41.907347},{"c":42.26,"h":42.33,"l":41.98,"n":1055,"o":42.17,"t":"2026-10-15T13:40:00Z","v":151628,"vw":42.158611},{"c":41.99,"h":42.35,"l":41.98,"n":582,"o":42.24,"t":"2026-10-15T13:45:00Z","v":102737,"vw":42.153207},{"c":41.59,"h":42.06,"l":41.59,"n":198,"o":42.03,"t":"2026-10-15T13:50:00Z","v":16710,"vw":41.855792},{"c":41.74,"h":41.75,"l":41.5,"n":225,"o":41.585,"t":"2026-10-15T13:55:00Z","v":23291,"vw":41.621985},{"c":41.965,"h":42,"l":41.73,"n":380,"o":41.73,"t":"2026-10-15T14:00:00Z","v":55822,"vw":41.899666},{"c":42.09,"h":42.105,"l":41.905,"n":246,"o":41.95,"t":"2026-10-15T14:05:00Z","v":27899,"vw":42.013543},{"c":41.94,"h":42.24,"l":41.92,"n":683,"o":42.11,"t":"2026-10-15T14:10:00Z","v":85996,"vw":42.019316},{"c":42.09,"h":42.09,"l":41.89,"n":681,"o":41.94,"t":"2026-10-15T14:15:00Z","v":88360,"vw":41.972636},{"c":42.06,"h":42.19,"l":42.02,"n":592,"o":42.09,"t":"2026-10-15T14:20:00Z","v":96540,"vw":42.12578},{"c":42.06,"h":42.12,"l":42.008,"n":712,"o":42.02,"t":"2026-10-15T14:25:00Z","v":114953,"vw":42.077117},{"c":42.1,"h":42.14,"l":41.92,"n":527,"o":42.03,"t":"2026-10-15T14:30:00Z","v":65851,"vw":42.039215},{"c":42.26,"h":42.26,"l":41.98,"n":671,"o":42.135,"t":"2026-10-15T14:35:00Z","v":103964,"vw":42.092285},{"c":42.47,"h":42.495,"l":42.22,"n":559,"o":42.26,"t":"2026-10-15T14:40:00Z","v":89077,"vw":42.363316},{"c":42.43,"h":42.58,"l":42.43,"n":1023,"o":42.48,"t":"2026-10-15T14:45:00Z","v":125638,"vw":42.505485},{"c":42.4628,"h":42.5186,"l":42.36,"n":318,"o":42.42,"t":"2026-10-15T14:50:00Z","v":42079,"vw":42.425492},{"c":42.6499,"h":42.67,"l":42.46,"n":185,"o":42.46,"t":"2026-10-15T14:55:00Z","v":18164,"vw":42.557823},{"c":42.7,"h":42.7,"l":42.49,"n":219,"o":42.6599,"t":"2026-10-15T15:00:00Z","v":31712,"vw":42.561359},{"c":42.69,"h":42.7143,"l":42.52,"n":457,"o":42.7,"t":"2026-10-15T15:05:00Z","v":94380,"vw":42.591922},{"c":42.83,"h":42.83,"l":42.624,"n":201,"o":42.69,"t":"2026-10-15T15:10:00Z","v":27993,"vw":42.741642},{"c":42.86,"h":42.95,"l":42.81,"n":436,"o":42.85,"t":"2026-10-15T15:15:00Z","v":80778,"vw":42.895011},{"c":42.78,"h":42.87,"l":42.75,"n":338,"o":42.85,"t":"2026-10-15T15:20:00Z","v":60674,"vw":42.824172},{"c":42.69,"h":42.82,"l":42.68,"n":310,"o":42.82,"t":"2026-10-15T15:25:00Z","v":205116,"vw":42.704214},{"c":42.66,"h":42.72,"l":42.59,"n":309,"o":42.7,"t":"2026-10-15T15:30:00Z","v":49461,"vw":42.664806},{"c":42.67,"h":42.75,"l":42.62,"n":191,"o":42.655,"t":"2026-10-15T15:35:00Z","v":31007,"vw":42.703962},{"c":42.67,"h":42.73,"l":42.645,"n":162,"o":42.69,"t":"2026-10-15T15:40:00Z","v":11579,"vw":42.685177},{"c":42.76,"h":42.765,"l":42.6218,"n":210,"o":42.68,"t":"2026-10-15T15:45:00Z","v":45315,"vw":42.692805},{"c":42.7,"h":42.78,"l":42.69,"n":225,"o":42.75,"t":"2026-10-15T15:50:00Z","v":39995,"vw":42.753141},{"c":42.85,"h":42.855,"l":42.65,"n":341,"o":42.71,"t":"2026-10-15T15:55:00Z","v":52981,"vw":42.742195},{"c":42.74,"h":42.9,"l":42.74,"n":200,"o":42.83,"t":"2026-10-15T16:00:00Z","v":26039,"vw":42.839258},{"c":42.74,"h":42.8,"l":42.72,"n":245,"o":42.75,"t":"2026-10-15T16:05:00Z","v":37101,"vw":42.754107},{"c":42.68,"h":42.73,"l":42.66,"n":158,"o":42.73,"t":"2026-10-15T16:10:00Z","v":13415,"vw":42.696872},{"c":42.65,"h":42.69,"l":42.62,"n":346,"o":42.68,"t":"2026-10-15T16:15:00Z","v":27585,"vw":42.65461},{"c":42.575,"h":42.645,"l":42.575,"n":102,"o":42.62,"t":"2026-10-15T16:20:00Z","v":16058,"vw":42.600463},{"c":42.51,"h":42.585,"l":42.5,"n":387,"o":42.585,"t":"2026-10-15T16:25:00Z","v":33100,"vw":42.535828},{"c":42.61,"h":42.61,"l":42.485,"n":235,"o":42.53,"t":"2026-10-15T16:30:00Z","v":47315,"vw":42.544456},{"c":42.62,"h":42.72,"l":42.62,"n":323,"o":42.62,"t":"2026-10-15T16:35:00Z","v":59117,"vw":42.672321},{"c":42.68,"h":42.68,"l":42.56,"n":102,"o":42.59,"t":"2026-10-15T16:40:00Z","v":16314,"vw":42.606421},{"c":42.64,"h":42.715,"l":42.62,"n":124,"o":42.68,"t":"2026-10-15T16:45:00Z","v":19211,"vw":42.677174},{"c":42.595,"h":42.6,"l":42.54,"n":188,"o":42.6,"t":"2026-10-15T16:50:00Z","v":17341,"vw":42.577947},{"c":42.62,"h":42.64,"l":42.57,"n":113,"o":42.6,"t":"2026-10-15T16:55:00Z","v":10393,"vw":42.60876},{"c":42.595,"h":42.64,"l":42.5662,"n":106,"o":42.64,"t":"2026-10-15T17:00:00Z","v":11021,"vw":42.595364},{"c":42.72,"h":42.725,"l":42.61,"n":151,"o":42.61,"t":"2026-10-15T17:05:00Z","v":15769,"vw":42.666056},{"c":42.68,"h":42.74,"l":42.66,"n":272,"o":42.725,"t":"2026-10-15T17:10:00Z","v":49492,"vw":42.693347},{"c":42.7359,"h":42.755,"l":42.69,"n":244,"o":42.7,"t":"2026-10-15T17:15:00Z","v":28623,"vw":42.733059},{"c":42.72,"h":42.73,"l":42.67,"n":178,"o":42.73,"t":"2026-10-15T17:20:00Z","v":18776,"vw":42.695156},{"c":42.71,"h":42.75,"l":42.67,"n":165,"o":42.715,"t":"2026-10-15T17:25:00Z","v":14227,"vw":42.716381},{"c":42.765,"h":42.7817,"l":42.72,"n":111,"o":42.72,"t":"2026-10-15T17:30:00Z","v":10729,"vw":42.743192},{"c":42.82,"h":42.835,"l":42.77,"n":165,"o":42.78,"t":"2026-10-15T17:35:00Z","v":20416,"vw":42.798703},{"c":42.86,"h":42.94,"l":42.8199,"n":220,"o":42.84,"t":"2026-10-15T17:40:00Z","v":24751,"vw":42.873116},{"c":42.84,"h":42.875,"l":42.83,"n":178,"o":42.87,"t":"2026-10-15T17:45:00Z","v":30402,"vw":42.847551},{"c":42.82,"h":42.885,"l":42.82,"n":184,"o":42.84,"t":"2026-10-15T17:50:00Z","v":15043,"vw":42.835507},{"c":42.855,"h":42.885,"l":42.82,"n":147,"o":42.82,"t":"2026-10-15T17:55:00Z","v":25445,"vw":42.860645},{"c":42.7,"h":42.855,"l":42.7,"n":224,"o":42.855,"t":"2026-10-15T18:00:00Z","v":19246,"vw":42.770545},{"c":42.68,"h":42.73,"l":42.66,"n":110,"o":42.725,"t":"2026-10-15T18:05:00Z","v":10574,"vw":42.70372},{"c":42.62,"h":42.71,"l":42.605,"n":294,"o":42.69,"t":"2026-10-15T18:10:00Z","v":75253,"vw":42.653113},{"c":42.645,"h":42.66,"l":42.59,"n":356,"o":42.63,"t":"2026-10-15T18:15:00Z","v":55146,"vw":42.622725},{"c":42.61,"h":42.64,"l":42.585749,"n":191,"o":42.64,"t":"2026-10-15T18:20:00Z","v":91615,"vw":42.609945},{"c":42.66,"h":42.669,"l":42.58,"n":244,"o":42.61,"t":"2026-10-15T18:25:00Z","v":27323,"vw":42.614808},{"c":42.66,"h":42.68,"l":42.64,"n":229,"o":42.66,"t":"2026-10-15T18:30:00Z","v":21720,"vw":42.658704},{"c":42.675,"h":42.71,"l":42.665,"n":212,"o":42.665,"t":"2026-10-15T18:35:00Z","v":29204,"vw":42.685429},{"c":42.7,"h":42.725,"l":42.645,"n":187,"o":42.67,"t":"2026-10-15T18:40:00Z","v":22918,"vw":42.667713},{"c":42.7299,"h":42.74,"l":42.7,"n":246,"o":42.71,"t":"2026-10-15T18:45:00Z","v":33508,"vw":42.723199},{"c":42.78,"h":42.78,"l":42.71,"n":153,"o":42.725,"t":"2026-10-15T18:50:00Z","v":23540,"vw":42.744686},{"c":42.85,"h":42.85,"l":42.78,"n":295,"o":42.79,"t":"2026-10-15T18:55:00Z","v":47292,"vw":42.816606},{"c":42.94,"h":42.96,"l":42.845,"n":474,"o":42.845,"t":"2026-10-15T19:00:00Z","v":71638,"vw":42.911798},{"c":43.02,"h":43.02,"l":42.925,"n":306,"o":42.945,"t":"2026-10-15T19:05:00Z","v":72563,"vw":42.988744},{"c":43.12,"h":43.145,"l":43.01,"n":269,"o":43.02,"t":"2026-10-15T19:10:00Z","v":37052,"vw":43.069726},{"c":43.26,"h":43.26,"l":43.13,"n":299,"o":43.13,"t":"2026-10-15T19:15:00Z","v":29704,"vw":43.185331},{"c":43.299,"h":43.3399,"l":43.23,"n":434,"o":43.24,"t":"2026-10-15T19:20:00Z","v":59583,"vw":43.296506},{"c":43.22,"h":43.34,"l":43.22,"n":358,"o":43.29,"t":"2026-10-15T19:25:00Z","v":82083,"vw":43.301795},{"c":43.223813,"h":43.2999,"l":43.19,"n":434,"o":43.21,"t":"2026-10-15T19:30:00Z","v":78271,"vw":43.246347},{"c":43.29,"h":43.335,"l":43.21,"n":289,"o":43.22,"t":"2026-10-15T19:35:00Z","v":42394,"vw":43.286132},{"c":43.26,"h":43.35,"l":43.25,"n":310,"o":43.28,"t":"2026-10-15T19:40:00Z","v":38543,"vw":43.30309},{"c":43.325,"h":43.3518,"l":43.26,"n":345,"o":43.27,"t":"2026-10-15T19:45:00Z","v":55659,"vw":43.325237},{"c":43.3147,"h":43.335,"l":43.23,"n":431,"o":43.32,"t":"2026-10-15T19:50:00Z","v":60835,"vw":43.275021},{"c":43.325,"h":43.34,"l":43.22,"n":665,"o":43.31,"t":"2026-10-15T19:55:00Z","v":76385,"vw":43.306615},{"c":43.33,"h":43.33,"l":43.33,"n":8,"o":43.33,"t":"2026-10-15T20:00:00Z","v":41355,"vw":43.33},{"c":43.31,"h":43.31,"l":43.31,"n":1,"o":43.31,"t":"2026-10-15T20:40:00Z","v":190,"vw":43.31},{"c":43.65,"h":43.65,"l":43.65,"n":2,"o":43.65,"t":"2026-10-16T08:00:00Z","v":103,"vw":43.65},{"c":43.97,"h":44.15,"l":43.97,"n":6,"o":44.15,"t":"2026-10-16T08:05:00Z","v":1250,"vw":44.038261},{"c":43.8,"h":43.8,"l":43.58,"n":2,"o":43.58,"t":"2026-10-16T08:55:00Z","v":1000,"vw":43.74104},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-16T10:55:00Z","v":100,"vw":43.06},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-16T11:40:00Z","v":400,"vw":43.21},{"c":42.86,"h":42.9,"l":42.82,"n":5,"o":42.9,"t":"2026-10-16T12:10:00Z","v":1134,"vw":42.838378},{"c":42.8001,"h":42.8001,"l":42.8001,"n":3,"o":42.8001,"t":"2026-10-16T12:15:00Z","v":170,"vw":42.8001},{"c":42.82,"h":42.86,"l":42.82,"n":2,"o":42.86,"t":"2026-10-16T12:20:00Z","v":1204,"vw":42.828306},{"c":42.53,"h":42.85,"l":42.53,"n":366,"o":42.82,"t":"2026-10-16T13:30:00Z","v":39222,"vw":42.750078},{"c":42.38,"h":42.56,"l":42.2,"n":301,"o":42.53,"t":"2026-10-16T13:35:00Z","v":43461,"vw":42.343356},{"c":42.41,"h":42.41,"l":42.205,"n":340,"o":42.38,"t":"2026-10-16T13:40:00Z","v":19714,"vw":42.273485},{"c":42.3,"h":42.4999,"l":42.225,"n":350,"o":42.43,"t":"2026-10-16T13:45:00Z","v":41387,"vw":42.361356},{"c":42.155,"h":42.31,"l":41.99,"n":500,"o":42.29,"t":"2026-10-16T13:50:00Z","v":21710,"vw":42.093194},{"c":42.03,"h":42.18,"l":41.94,"n":427,"o":42.135,"t":"2026-10-16T13:55:00Z","v":21018,"vw":42.069156},{"c":42.19,"h":42.235,"l":42,"n":1037,"o":42.03,"t":"2026-10-16T14:00:00Z","v":220951,"vw":42.101965},{"c":42.08,"h":42.19,"l":42.06,"n":571,"o":42.19,"t":"2026-10-16T14:05:00Z","v":38279,"vw":42.11946},{"c":42.2,"h":42.22,"l":41.965,"n":740,"o":42.08,"t":"2026-10-16T14:10:00Z","v":114055,"vw":42.053835},{"c":42.145,"h":42.24,"l":42.115,"n":433,"o":42.23,"t":"2026-10-16T14:15:00Z","v":19667,"vw":42.188536},{"c":42.12,"h":42.24,"l":42.06,"n":531,"o":42.16,"t":"2026-10-16T14:20:00Z","v":30297,"vw":42.130462},{"c":42.07,"h":42.16,"l":42.02,"n":356,"o":42.14,"t":"2026-10-16T14:25:00Z","v":11643,"vw":42.075775},{"c":42.25,"h":42.25,"l":42.025,"n":529,"o":42.05,"t":"2026-10-16T14:30:00Z","v":46284,"vw":42.163677},{"c":42.38,"h":42.41,"l":42.28,"n":585,"o":42.28,"t":"2026-10-16T14:35:00Z","v":35388,"vw":42.352256},{"c":42.3768,"h":42.41,"l":42.28,"n":559,"o":42.371,"t":"2026-10-16T14:40:00Z","v":61563,"vw":42.369473},{"c":42.39,"h":42.42,"l":42.345,"n":470,"o":42.37,"t":"2026-10-16T14:45:00Z","v":34440,"vw":42.373873},{"c":42.16,"h":42.42,"l":42.16,"n":416,"o":42.38,"t":"2026-10-16T14:50:00Z","v":18115,"vw":42.319098},{"c":42.22,"h":42.22,"l":42.1451,"n":397,"o":42.17,"t":"2026-10-16T14:55:00Z","v":16768,"vw":42.178599},{"c":42.04,"h":42.16,"l":42.035,"n":447,"o":42.15,"t":"2026-10-16T15:00:00Z","v":27527,"vw":42.092694},{"c":41.8,"h":42.045,"l":41.8,"n":636,"o":42.03,"t":"2026-10-16T15:05:00Z","v":28805,"vw":41.907832},{"c":41.83,"h":41.86,"l":41.75,"n":577,"o":41.775,"t":"2026-10-16T15:10:00Z","v":30980,"vw":41.801295},{"c":41.845,"h":41.88,"l":41.79,"n":453,"o":41.845,"t":"2026-10-16T15:15:00Z","v":25710,"vw":41.830975},{"c":41.81,"h":41.89,"l":41.695,"n":548,"o":41.85,"t":"2026-10-16T15:20:00Z","v":29132,"vw":41.793692},{"c":41.84,"h":41.865,"l":41.8043,"n":450,"o":41.8043,"t":"2026-10-16T15:25:00Z","v":142141,"vw":41.829533},{"c":41.94,"h":41.95,"l":41.84,"n":443,"o":41.84,"t":"2026-10-16T15:30:00Z","v":26953,"vw":41.903243},{"c":41.94,"h":41.95,"l":41.87,"n":363,"o":41.94,"t":"2026-10-16T15:35:00Z","v":13639,"vw":41.930317},{"c":41.93,"h":41.95,"l":41.91,"n":331,"o":41.94,"t":"2026-10-16T15:40:00Z","v":8349,"vw":41.934463},{"c":41.915,"h":41.99,"l":41.905,"n":468,"o":41.93,"t":"2026-10-16T15:45:00Z","v":37738,"vw":41.956262},{"c":41.82,"h":41.94,"l":41.82,"n":455,"o":41.92,"t":"2026-10-16T15:50:00Z","v":18467,"vw":41.894295},{"c":41.8,"h":41.86,"l":41.8,"n":325,"o":41.815,"t":"2026-10-16T15:55:00Z","v":12882,"vw":41.829076},{"c":41.8,"h":41.808,"l":41.71,"n":507,"o":41.79,"t":"2026-10-16T16:00:00Z","v":50422,"vw":41.770604},{"c":41.74,"h":41.8398,"l":41.72,"n":426,"o":41.8,"t":"2026-10-16T16:05:00Z","v":22952,"vw":41.77748},{"c":41.89,"h":41.9,"l":41.745,"n":435,"o":41.76,"t":"2026-10-16T16:10:00Z","v":31312,"vw":41.802468},{"c":41.8388,"h":41.94,"l":41.82,"n":433,"o":41.89,"t":"2026-10-16T16:15:00Z","v":27896,"vw":41.882928},{"c":41.87,"h":41.88,"l":41.835,"n":323,"o":41.84,"t":"2026-10-16T16:20:00Z","v":15798,"vw":41.867629},{"c":41.855,"h":41.885,"l":41.84,"n":396,"o":41.85,"t":"2026-10-16T16:25:00Z","v":25224,"vw":41.858482},{"c":41.77,"h":41.84,"l":41.77,"n":414,"o":41.83,"t":"2026-10-16T16:30:00Z","v":23765,"vw":41.794581},{"c":41.865,"h":41.88,"l":41.73,"n":329,"o":41.74,"t":"2026-10-16T16:35:00Z","v":16689,"vw":41.819957},{"c":41.8199,"h":41.85,"l":41.77,"n":426,"o":41.84,"t":"2026-10-16T16:40:00Z","v":18600,"vw":41.811118},{"c":41.74,"h":41.83,"l":41.715,"n":389,"o":41.82,"t":"2026-10-16T16:45:00Z","v":25069,"vw":41.799734},{"c":41.76,"h":41.77,"l":41.7085,"n":430,"o":41.745,"t":"2026-10-16T16:50:00Z","v":17668,"vw":41.747379},{"c":41.76,"h":41.76,"l":41.7,"n":439,"o":41.74,"t":"2026-10-16T16:55:00Z","v":36672,"vw":41.720406},{"c":41.605,"h":41.78,"l":41.6,"n":491,"o":41.76,"t":"2026-10-16T17:00:00Z","v":27804,"vw":41.709936},{"c":41.59,"h":41.62,"l":41.5651,"n":488,"o":41.6,"t":"2026-10-16T17:05:00Z","v":30772,"vw":41.589547},{"c":41.59,"h":41.635,"l":41.55,"n":455,"o":41.59,"t":"2026-10-16T17:10:00Z","v":18114,"vw":41.596574},{"c":41.4342,"h":41.58,"l":41.4342,"n":528,"o":41.58,"t":"2026-10-16T17:15:00Z","v":33875,"vw":41.526273},{"c":41.465,"h":41.47,"l":41.39,"n":506,"o":41.44,"t":"2026-10-16T17:20:00Z","v":29165,"vw":41.427796},{"c":41.53,"h":41.57,"l":41.43,"n":430,"o":41.465,"t":"2026-10-16T17:25:00Z","v":25453,"vw":41.50068},{"c":41.59,"h":41.59,"l":41.5099,"n":475,"o":41.54,"t":"2026-10-16T17:30:00Z","v":34305,"vw":41.553961},{"c":41.56,"h":41.62,"l":41.54,"n":518,"o":41.6,"t":"2026-10-16T17:35:00Z","v":33900,"vw":41.581388},{"c":41.67,"h":41.71,"l":41.545,"n":559,"o":41.55,"t":"2026-10-16T17:40:00Z","v":55230,"vw":41.637271},{"c":41.585,"h":41.7099,"l":41.58,"n":505,"o":41.67,"t":"2026-10-16T17:45:00Z","v":24166,"vw":41.628935},{"c":41.55,"h":41.6,"l":41.54,"n":370,"o":41.58,"t":"2026-10-16T17:50:00Z","v":23614,"vw":41.573757},{"c":41.5,"h":41.5584,"l":41.48,"n":404,"o":41.5584,"t":"2026-10-16T17:55:00Z","v":130637,"vw":41.496488},{"c":41.43,"h":41.5,"l":41.39,"n":519,"o":41.485,"t":"2026-10-16T18:00:00Z","v":29989,"vw":41.431148},{"c":41.48,"h":41.51,"l":41.39,"n":459,"o":41.42,"t":"2026-10-16T18:05:00Z","v":84936,"vw":41.452163},{"c":41.48,"h":41.515,"l":41.425,"n":450,"o":41.48,"t":"2026-10-16T18:10:00Z","v":25586,"vw":41.476665},{"c":41.42,"h":41.505,"l":41.4099,"n":509,"o":41.485,"t":"2026-10-16T18:15:00Z","v":31541,"vw":41.448382},{"c":41.44,"h":41.455,"l":41.38,"n":569,"o":41.41,"t":"2026-10-16T18:20:00Z","v":52300,"vw":41.412103},{"c":41.48,"h":41.49,"l":41.415,"n":455,"o":41.44,"t":"2026-10-16T18:25:00Z","v":37043,"vw":41.444889},{"c":41.475,"h":41.5,"l":41.4101,"n":437,"o":41.47,"t":"2026-10-16T18:30:00Z","v":22887,"vw":41.460727},{"c":41.445,"h":41.47,"l":41.41,"n":483,"o":41.47,"t":"2026-10-16T18:35:00Z","v":24575,"vw":41.438877},{"c":41.4,"h":41.48,"l":41.36,"n":528,"o":41.45,"t":"2026-10-16T18:40:00Z","v":82716,"vw":41.424584},{"c":41.34,"h":41.41,"l":41.3,"n":560,"o":41.41,"t":"2026-10-16T18:45:00Z","v":46039,"vw":41.349273},{"c":41.265,"h":41.34,"l":41.26,"n":567,"o":41.34,"t":"2026-10-16T18:50:00Z","v":71927,"vw":41.292303},{"c":41.26,"h":41.31,"l":41.21,"n":650,"o":41.26,"t":"2026-10-16T18:55:00Z","v":272484,"vw":41.259544},{"c":41.205,"h":41.28,"l":41.205,"n":566,"o":41.275,"t":"2026-10-16T19:00:00Z","v":34267,"vw":41.249178},{"c":41.175,"h":41.26,"l":41.09,"n":675,"o":41.215,"t":"2026-10-16T19:05:00Z","v":55574,"vw":41.168552},{"c":41.4,"h":41.4,"l":41.175,"n":711,"o":41.175,"t":"2026-10-16T19:10:00Z","v":86181,"vw":41.284853},{"c":41.365,"h":41.435,"l":41.29,"n":845,"o":41.4,"t":"2026-10-16T19:15:00Z","v":88403,"vw":41.357736},{"c":41.43,"h":41.45,"l":41.35,"n":724,"o":41.36,"t":"2026-10-16T19:20:00Z","v":75703,"vw":41.401023},{"c":41.475,"h":41.48,"l":41.4001,"n":939,"o":41.43,"t":"2026-10-16T19:25:00Z","v":203766,"vw":41.44734},{"c":41.31,"h":41.51,"l":41.275,"n":989,"o":41.48,"t":"2026-10-16T19:30:00Z","v":168970,"vw":41.378368},{"c":41.2498,"h":41.33,"l":41.215,"n":710,"o":41.315,"t":"2026-10-16T19:35:00Z","v":91650,"vw":41.281039},{"c":41.16,"h":41.295,"l":41.155,"n":671,"o":41.2458,"t":"2026-10-16T19:40:00Z","v":60634,"vw":41.235953},{"c":41.21,"h":41.235,"l":41.145,"n":866,"o":41.165,"t":"2026-10-16T19:45:00Z","v":75853,"vw":41.181038},{"c":41.24,"h":41.3,"l":41.195,"n":774,"o":41.2,"t":"2026-10-16T19:50:00Z","v":117142,"vw":41.241774},{"c":41.25,"h":41.295,"l":41.23,"n":1008,"o":41.24,"t":"2026-10-16T19:55:00Z","v":133258,"vw":41.266247},{"c":41.26,"h":41.26,"l":41.26,"n":8,"o":41.26,"t":"2026-10-16T20:00:00Z","v":23567,"vw":41.26},{"c":41.34,"h":42.07,"l":41.34,"n":6,"o":42.07,"t":"2026-10-16T20:25:00Z","v":572,"vw":41.704091},{"c":41.6,"h":41.6,"l":41.5,"n":3,"o":41.5,"t":"2026-10-16T21:40:00Z","v":301,"vw":41.533333},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-16T21:45:00Z","v":161,"vw":41.85},{"c":41.0863,"h":41.0863,"l":41.0863,"n":1,"o":41.0863,"t":"2026-10-16T22:05:00Z","v":150,"vw":41.0863},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-10-16T23:55:00Z","v":161,"vw":41.65},{"c":41.99,"h":41.99,"l":41.99,"n":3,"o":41.99,"t":"2026-10-19T08:00:00Z","v":508,"vw":41.99},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-19T09:00:00Z","v":100,"vw":42.08},{"c":42.44,"h":42.44,"l":42.12,"n":2,"o":42.12,"t":"2026-10-19T10:40:00Z","v":877,"vw":42.265952},{"c":42.45,"h":42.45,"l":42.45,"n":3,"o":42.45,"t":"2026-10-19T11:00:00Z","v":381,"vw":42.45},{"c":42.5,"h":42.5,"l":42.5,"n":5,"o":42.5,"t":"2026-10-19T11:05:00Z","v":347,"vw":42.5},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-19T11:30:00Z","v":100,"vw":42.24},{"c":42.9,"h":42.9,"l":42.9,"n":1,"o":42.9,"t":"2026-10-19T11:45:00Z","v":770,"vw":42.9},{"c":43,"h":43,"l":42.48,"n":3,"o":42.48,"t":"2026-10-19T11:55:00Z","v":323,"vw":42.6425},{"c":42.68,"h":42.68,"l":42.62,"n":6,"o":42.62,"t":"2026-10-19T12:05:00Z","v":252,"vw":42.65551},{"c":41.6571,"h":41.6571,"l":41.6571,"n":1,"o":41.6571,"t":"2026-10-19T12:30:00Z","v":500,"vw":41.6571},{"c":42.6,"h":42.6,"l":42.6,"n":3,"o":42.6,"t":"2026-10-19T12:35:00Z","v":200,"vw":42.6},{"c":42.53,"h":42.7301,"l":42.49,"n":659,"o":42.64,"t":"2026-10-19T13:30:00Z","v":72669,"vw":42.589547},{"c":42.415,"h":42.54,"l":42.32,"n":258,"o":42.53,"t":"2026-10-19T13:35:00Z","v":24219,"vw":42.417575},{"c":42.47,"h":42.6,"l":42.31,"n":287,"o":42.39,"t":"2026-10-19T13:40:00Z","v":42701,"vw":42.460374},{"c":42.53,"h":42.575,"l":42.4013,"n":347,"o":42.45,"t":"2026-10-19T13:45:00Z","v":200251,"vw":42.53268},{"c":42.45,"h":42.63,"l":42.425,"n":354,"o":42.555,"t":"2026-10-19T13:50:00Z","v":42760,"vw":42.521806},{"c":42.32,"h":42.41,"l":42.2381,"n":414,"o":42.4,"t":"2026-10-19T13:55:00Z","v":42979,"vw":42.31405},{"c":42.15,"h":42.34,"l":42.1,"n":345,"o":42.33,"t":"2026-10-19T14:00:00Z","v":11774,"vw":42.201977},{"c":42.25,"h":42.28,"l":42.135,"n":263,"o":42.15,"t":"2026-10-19T14:05:00Z","v":13002,"vw":42.229547},{"c":42.49,"h":42.49,"l":42.23,"n":328,"o":42.25,"t":"2026-10-19T14:10:00Z","v":25868,"vw":42.320678},{"c":42.56,"h":42.61,"l":42.46,"n":337,"o":42.49,"t":"2026-10-19T14:15:00Z","v":33527,"vw":42.533123},{"c":42.57,"h":42.6,"l":42.51,"n":291,"o":42.55,"t":"2026-10-19T14:20:00Z","v":20313,"vw":42.572241},{"c":42.55,"h":42.6074,"l":42.53,"n":293,"o":42.5724,"t":"2026-10-19T14:25:00Z","v":13615,"vw":42.567551},{"c":42.46,"h":42.56,"l":42.4399,"n":326,"o":42.5599,"t":"2026-10-19T14:30:00Z","v":25956,"vw":42.47629},{"c":42.46,"h":42.55,"l":42.41,"n":350,"o":42.47,"t":"2026-10-19T14:35:00Z","v":10925,"vw":42.477274},{"c":42.55,"h":42.5675,"l":42.49,"n":255,"o":42.49,"t":"2026-10-19T14:40:00Z","v":18456,"vw":42.525955},{"c":42.59,"h":42.68,"l":42.58,"n":309,"o":42.59,"t":"2026-10-19T14:45:00Z","v":16662,"vw":42.634518},{"c":42.59,"h":42.61,"l":42.54,"n":322,"o":42.605,"t":"2026-10-19T14:50:00Z","v":16614,"vw":42.568147},{"c":42.58,"h":42.64,"l":42.57,"n":396,"o":42.59,"t":"2026-10-19T14:55:00Z","v":22849,"vw":42.605917},{"c":42.6599,"h":42.66,"l":42.57,"n":404,"o":42.59,"t":"2026-10-19T15:00:00Z","v":25919,"vw":42.628616},{"c":42.745,"h":42.75,"l":42.65,"n":284,"o":42.65,"t":"2026-10-19T15:05:00Z","v":13944,"vw":42.702344},{"c":42.685,"h":42.76,"l":42.64,"n":347,"o":42.71,"t":"2026-10-19T15:10:00Z","v":36709,"vw":42.691939},{"c":42.81,"h":42.82,"l":42.7,"n":327,"o":42.7,"t":"2026-10-19T15:15:00Z","v":14093,"vw":42.759795},{"c":42.91,"h":42.91,"l":42.81,"n":457,"o":42.815,"t":"2026-10-19T15:20:00Z","v":32353,"vw":42.852841},{"c":42.93,"h":42.9498,"l":42.9,"n":557,"o":42.92,"t":"2026-10-19T15:25:00Z","v":58276,"vw":42.923771},{"c":42.95,"h":42.955,"l":42.89,"n":419,"o":42.93,"t":"2026-10-19T15:30:00Z","v":59765,"vw":42.931249},{"c":43,"h":43.025,"l":42.935,"n":417,"o":42.955,"t":"2026-10-19T15:35:00Z","v":46997,"vw":42.995246},{"c":43.01,"h":43.02,"l":42.98,"n":411,"o":42.9952,"t":"2026-10-19T15:40:00Z","v":32760,"vw":42.998098},{"c":42.975,"h":43.01,"l":42.95,"n":350,"o":43.01,"t":"2026-10-19T15:45:00Z","v":27880,"vw":42.982545},{"c":42.96,"h":43.01,"l":42.96,"n":389,"o":42.99,"t":"2026-10-19T15:50:00Z","v":23703,"vw":42.984127},{"c":42.91,"h":42.985,"l":42.91,"n":342,"o":42.97,"t":"2026-10-19T15:55:00Z","v":23924,"vw":42.948201},{"c":42.83,"h":42.91,"l":42.77,"n":434,"o":42.91,"t":"2026-10-19T16:00:00Z","v":24832,"vw":42.827984},{"c":42.815,"h":42.85,"l":42.785,"n":379,"o":42.83,"t":"2026-10-19T16:05:00Z","v":30212,"vw":42.822363},{"c":42.835,"h":42.87,"l":42.81,"n":325,"o":42.81,"t":"2026-10-19T16:10:00Z","v":13648,"vw":42.845162},{"c":42.76,"h":42.86,"l":42.75,"n":304,"o":42.825,"t":"2026-10-19T16:15:00Z","v":17692,"vw":42.808614},{"c":42.7199,"h":42.76,"l":42.69,"n":277,"o":42.76,"t":"2026-10-19T16:20:00Z","v":12495,"vw":42.720571},{"c":42.6959,"h":42.735,"l":42.665,"n":345,"o":42.72,"t":"2026-10-19T16:25:00Z","v":19719,"vw":42.701472},{"c":42.67,"h":42.69,"l":42.615,"n":340,"o":42.69,"t":"2026-10-19T16:30:00Z","v":20087,"vw":42.648064},{"c":42.64,"h":42.6901,"l":42.64,"n":275,"o":42.67,"t":"2026-10-19T16:35:00Z","v":10096,"vw":42.670001},{"c":42.675,"h":42.69,"l":42.63,"n":341,"o":42.64,"t":"2026-10-19T16:40:00Z","v":16894,"vw":42.673035},{"c":42.57,"h":42.675,"l":42.56,"n":311,"o":42.675,"t":"2026-10-19T16:45:00Z","v":16348,"vw":42.621793},{"c":42.51,"h":42.565,"l":42.5,"n":302,"o":42.56,"t":"2026-10-19T16:50:00Z","v":9311,"vw":42.528716},{"c":42.47,"h":42.535,"l":42.46,"n":310,"o":42.495,"t":"2026-10-19T16:55:00Z","v":15801,"vw":42.501712},{"c":42.51,"h":42.52,"l":42.45,"n":388,"o":42.45,"t":"2026-10-19T17:00:00Z","v":24561,"vw":42.48326},{"c":42.4,"h":42.515,"l":42.4,"n":647,"o":42.5,"t":"2026-10-19T17:05:00Z","v":62840,"vw":42.464965},{"c":42.435,"h":42.445,"l":42.39,"n":519,"o":42.4,"t":"2026-10-19T17:10:00Z","v":49533,"vw":42.414527},{"c":42.44,"h":42.49,"l":42.42,"n":514,"o":42.435,"t":"2026-10-19T17:15:00Z","v":44647,"vw":42.447158},{"c":42.405,"h":42.44,"l":42.385,"n":334,"o":42.44,"t":"2026-10-19T17:20:00Z","v":29778,"vw":42.411824},{"c":42.43,"h":42.4651,"l":42.3793,"n":456,"o":42.405,"t":"2026-10-19T17:25:00Z","v":36124,"vw":42.420026},{"c":42.38,"h":42.43,"l":42.38,"n":374,"o":42.425,"t":"2026-10-19T17:30:00Z","v":18664,"vw":42.401886},{"c":42.375,"h":42.385,"l":42.36,"n":289,"o":42.3693,"t":"2026-10-19T17:35:00Z","v":7945,"vw":42.371575},{"c":42.35,"h":42.38,"l":42.305,"n":414,"o":42.375,"t":"2026-10-19T17:40:00Z","v":25555,"vw":42.350383},{"c":42.26,"h":42.33,"l":42.22,"n":322,"o":42.33,"t":"2026-10-19T17:45:00Z","v":10308,"vw":42.275893},{"c":42.265,"h":42.28,"l":42.23,"n":465,"o":42.255,"t":"2026-10-19T17:50:00Z","v":19374,"vw":42.2585},{"c":42.35,"h":42.35,"l":42.225,"n":327,"o":42.255,"t":"2026-10-19T17:55:00Z","v":18600,"vw":42.280796},{"c":42.31,"h":42.375,"l":42.25,"n":484,"o":42.37,"t":"2026-10-19T18:00:00Z","v":33688,"vw":42.301153},{"c":42.31,"h":42.315,"l":42.27,"n":467,"o":42.315,"t":"2026-10-19T18:05:00Z","v":193656,"vw":42.285204},{"c":42.33,"h":42.3399,"l":42.315,"n":384,"o":42.32,"t":"2026-10-19T18:10:00Z","v":25126,"vw":42.324791},{"c":42.32,"h":42.345,"l":42.31,"n":332,"o":42.32,"t":"2026-10-19T18:15:00Z","v":23601,"vw":42.324853},{"c":42.25,"h":42.325,"l":42.25,"n":352,"o":42.31,"t":"2026-10-19T18:20:00Z","v":30289,"vw":42.280761},{"c":42.21,"h":42.245,"l":42.17,"n":346,"o":42.245,"t":"2026-10-19T18:25:00Z","v":17843,"vw":42.207229},{"c":42.175,"h":42.225,"l":42.17,"n":510,"o":42.21,"t":"2026-10-19T18:30:00Z","v":43734,"vw":42.19355},{"c":42.25,"h":42.26,"l":42.14,"n":458,"o":42.17,"t":"2026-10-19T18:35:00Z","v":28107,"vw":42.218994},{"c":42.295,"h":42.3,"l":42.2406,"n":529,"o":42.2406,"t":"2026-10-19T18:40:00Z","v":34222,"vw":42.270192},{"c":42.3224,"h":42.34,"l":42.3001,"n":374,"o":42.31,"t":"2026-10-19T18:45:00Z","v":21634,"vw":42.325919},{"c":42.31,"h":42.335,"l":42.29,"n":335,"o":42.32,"t":"2026-10-19T18:50:00Z","v":17729,"vw":42.320756},{"c":42.32,"h":42.335,"l":42.31,"n":320,"o":42.31,"t":"2026-10-19T18:55:00Z","v":17891,"vw":42.321197},{"c":42.38,"h":42.39,"l":42.32,"n":563,"o":42.325,"t":"2026-10-19T19:00:00Z","v":71051,"vw":42.369687},{"c":42.304,"h":42.4057,"l":42.295,"n":670,"o":42.385,"t":"2026-10-19T19:05:00Z","v":66308,"vw":42.3509},{"c":42.315,"h":42.3298,"l":42.3001,"n":470,"o":42.305,"t":"2026-10-19T19:10:00Z","v":42489,"vw":42.320687},{"c":42.395,"h":42.4,"l":42.315,"n":613,"o":42.315,"t":"2026-10-19T19:15:00Z","v":70923,"vw":42.345937},{"c":42.555,"h":42.56,"l":42.38,"n":643,"o":42.4,"t":"2026-10-19T19:20:00Z","v":56416,"vw":42.448566},{"c":42.455,"h":42.56,"l":42.435,"n":523,"o":42.555,"t":"2026-10-19T19:25:00Z","v":49928,"vw":42.479995},{"c":42.485,"h":42.5,"l":42.43,"n":582,"o":42.455,"t":"2026-10-19T19:30:00Z","v":60370,"vw":42.474575},{"c":42.535,"h":42.55,"l":42.48,"n":551,"o":42.48,"t":"2026-10-19T19:35:00Z","v":64107,"vw":42.534417},{"c":42.509,"h":42.575,"l":42.49,"n":690,"o":42.535,"t":"2026-10-19T19:40:00Z","v":64907,"vw":42.52868},{"c":42.46,"h":42.52,"l":42.445,"n":664,"o":42.5059,"t":"2026-10-19T19:45:00Z","v":97759,"vw":42.473094},{"c":42.3,"h":42.46,"l":42.28,"n":830,"o":42.46,"t":"2026-10-19T19:50:00Z","v":103131,"vw":42.325053},{"c":42.245,"h":42.34,"l":42.2,"n":927,"o":42.305,"t":"2026-10-19T19:55:00Z","v":93442,"vw":42.260821},{"c":42.25,"h":42.25,"l":42.25,"n":9,"o":42.25,"t":"2026-10-19T20:00:00Z","v":16197,"vw":42.25},{"c":42.486,"h":42.486,"l":42.486,"n":2,"o":42.486,"t":"2026-10-19T21:15:00Z","v":115,"vw":42.486},{"c":42.3634,"h":42.3634,"l":42.3634,"n":1,"o":42.3634,"t":"2026-10-19T22:10:00Z","v":170,"vw":42.3634},{"c":41.79,"h":41.79,"l":41.74,"n":22,"o":41.74,"t":"2026-10-20T08:00:00Z","v":5068,"vw":41.744042},{"c":41.3,"h":41.64,"l":41.3,"n":3,"o":41.64,"t":"2026-10-20T13:10:00Z","v":493,"vw":41.459149},{"c":41.73,"h":41.74,"l":41.64,"n":36,"o":41.64,"t":"2026-10-20T13:25:00Z","v":3720,"vw":41.692245},{"c":41.38,"h":41.72,"l":41.32,"n":245,"o":41.72,"t":"2026-10-20T13:30:00Z","v":82279,"vw":41.64568},{"c":41.39,"h":41.57,"l":41.26,"n":294,"o":41.31,"t":"2026-10-20T13:35:00Z","v":52847,"vw":41.439396},{"c":41.13,"h":41.4,"l":41.13,"n":294,"o":41.4,"t":"2026-10-20T13:40:00Z","v":34622,"vw":41.219374},{"c":41.44,"h":41.44,"l":41.12,"n":393,"o":41.12,"t":"2026-10-20T13:45:00Z","v":85400,"vw":41.312656},{"c":41.5,"h":41.53,"l":41.32,"n":458,"o":41.43,"t":"2026-10-20T13:50:00Z","v":72009,"vw":41.48107},{"c":41.74,"h":41.755,"l":41.45,"n":459,"o":41.49,"t":"2026-10-20T13:55:00Z","v":68490,"vw":41.622876},{"c":41.835,"h":41.86,"l":41.685,"n":348,"o":41.75,"t":"2026-10-20T14:00:00Z","v":50563,"vw":41.809756},{"c":42,"h":42.09,"l":41.82,"n":513,"o":41.82,"t":"2026-10-20T14:05:00Z","v":62610,"vw":42.003819},{"c":42.09,"h":42.09,"l":41.94,"n":311,"o":42.02,"t":"2026-10-20T14:10:00Z","v":52472,"vw":41.999793},{"c":42.17,"h":42.2,"l":42.065,"n":433,"o":42.08,"t":"2026-10-20T14:15:00Z","v":77100,"vw":42.155627},{"c":42.2622,"h":42.27,"l":42.12,"n":394,"o":42.17,"t":"2026-10-20T14:20:00Z","v":65934,"vw":42.166368},{"c":42.48,"h":42.52,"l":42.22,"n":496,"o":42.25,"t":"2026-10-20T14:25:00Z","v":81892,"vw":42.412561},{"c":42.32,"h":42.56,"l":42.32,"n":539,"o":42.48,"t":"2026-10-20T14:30:00Z","v":55693,"vw":42.49325},{"c":42.375,"h":42.43,"l":42.315,"n":236,"o":42.35,"t":"2026-10-20T14:35:00Z","v":30430,"vw":42.391722},{"c":42.44,"h":42.49,"l":42.38,"n":447,"o":42.385,"t":"2026-10-20T14:40:00Z","v":56727,"vw":42.437702},{"c":42.4,"h":42.515,"l":42.3891,"n":500,"o":42.46,"t":"2026-10-20T14:45:00Z","v":70715,"vw":42.466228},{"c":42.464,"h":42.49,"l":42.37,"n":221,"o":42.4,"t":"2026-10-20T14:50:00Z","v":16663,"vw":42.445021},{"c":42.5,"h":42.55,"l":42.48,"n":348,"o":42.4992,"t":"2026-10-20T14:55:00Z","v":32430,"vw":42.516491},{"c":42.4358,"h":42.52,"l":42.4,"n":808,"o":42.495,"t":"2026-10-20T15:00:00Z","v":78877,"vw":42.474479},{"c":42.425,"h":42.475,"l":42.42,"n":750,"o":42.45,"t":"2026-10-20T15:05:00Z","v":79698,"vw":42.439283},{"c":42.2,"h":42.425,"l":42.09,"n":1299,"o":42.425,"t":"2026-10-20T15:10:00Z","v":170252,"vw":42.220601},{"c":42.29,"h":42.33,"l":42.15,"n":370,"o":42.2,"t":"2026-10-20T15:15:00Z","v":36246,"vw":42.265107},{"c":42.2361,"h":42.3,"l":42.22,"n":191,"o":42.29,"t":"2026-10-20T15:20:00Z","v":21914,"vw":42.250109},{"c":42.24,"h":42.305,"l":42.23,"n":242,"o":42.2967,"t":"2026-10-20T15:25:00Z","v":29807,"vw":42.2589},{"c":42.18,"h":42.25,"l":42.14,"n":223,"o":42.235,"t":"2026-10-20T15:30:00Z","v":24636,"vw":42.186919},{"c":42.095,"h":42.19,"l":42.07,"n":202,"o":42.185,"t":"2026-10-20T15:35:00Z","v":15443,"vw":42.131268},{"c":42.225,"h":42.255,"l":42.115,"n":196,"o":42.12,"t":"2026-10-20T15:40:00Z","v":16954,"vw":42.174748},{"c":42.22,"h":42.25,"l":42.16,"n":196,"o":42.22,"t":"2026-10-20T15:45:00Z","v":23514,"vw":42.222176},{"c":42.32,"h":42.32,"l":42.19,"n":257,"o":42.22,"t":"2026-10-20T15:50:00Z","v":19940,"vw":42.267622},{"c":42.34,"h":42.35,"l":42.27,"n":185,"o":42.32,"t":"2026-10-20T15:55:00Z","v":18109,"vw":42.332511},{"c":42.3,"h":42.35,"l":42.29,"n":181,"o":42.35,"t":"2026-10-20T16:00:00Z","v":14002,"vw":42.331902},{"c":42.315,"h":42.374,"l":42.3,"n":281,"o":42.31,"t":"2026-10-20T16:05:00Z","v":25211,"vw":42.335774},{"c":42.29,"h":42.315,"l":42.26,"n":211,"o":42.315,"t":"2026-10-20T16:10:00Z","v":20720,"vw":42.285944},{"c":42.17,"h":42.305,"l":42.17,"n":279,"o":42.29,"t":"2026-10-20T16:15:00Z","v":33685,"vw":42.230201},{"c":42.24,"h":42.24,"l":42.18,"n":162,"o":42.18,"t":"2026-10-20T16:20:00Z","v":10614,"vw":42.20783},{"c":42.3,"h":42.32,"l":42.21,"n":318,"o":42.25,"t":"2026-10-20T16:25:00Z","v":32981,"vw":42.263086},{"c":42.32,"h":42.3498,"l":42.28,"n":301,"o":42.305,"t":"2026-10-20T16:30:00Z","v":62698,"vw":42.311266},{"c":42.34,"h":42.385,"l":42.325,"n":188,"o":42.325,"t":"2026-10-20T16:35:00Z","v":18266,"vw":42.36202},{"c":42.3,"h":42.345,"l":42.27,"n":249,"o":42.33,"t":"2026-10-20T16:40:00Z","v":40081,"vw":42.327011},{"c":42.3,"h":42.32,"l":42.2595,"n":203,"o":42.3,"t":"2026-10-20T16:45:00Z","v":16834,"vw":42.300519},{"c":42.19,"h":42.295,"l":42.17,"n":356,"o":42.295,"t":"2026-10-20T16:50:00Z","v":86352,"vw":42.244099},{"c":42.19,"h":42.225,"l":42.16,"n":355,"o":42.19,"t":"2026-10-20T16:55:00Z","v":54683,"vw":42.207324},{"c":42.205,"h":42.23,"l":42.15,"n":443,"o":42.195,"t":"2026-10-20T17:00:00Z","v":48540,"vw":42.186277},{"c":42.205,"h":42.215,"l":42.19,"n":229,"o":42.21,"t":"2026-10-20T17:05:00Z","v":19438,"vw":42.203083},{"c":42.23,"h":42.24,"l":42.18,"n":326,"o":42.205,"t":"2026-10-20T17:10:00Z","v":27423,"vw":42.220709},{"c":42.23,"h":42.26,"l":42.21,"n":225,"o":42.23,"t":"2026-10-20T17:15:00Z","v":20690,"vw":42.237781},{"c":42.23,"h":42.295,"l":42.23,"n":310,"o":42.24,"t":"2026-10-20T17:20:00Z","v":32008,"vw":42.268843},{"c":42.275,"h":42.28,"l":42.25,"n":241,"o":42.25,"t":"2026-10-20T17:25:00Z","v":21414,"vw":42.266015},{"c":42.25,"h":42.305,"l":42.25,"n":302,"o":42.275,"t":"2026-10-20T17:30:00Z","v":32438,"vw":42.28677},{"c":42.275,"h":42.29,"l":42.26,"n":175,"o":42.265,"t":"2026-10-20T17:35:00Z","v":21367,"vw":42.271375},{"c":42.26,"h":42.3,"l":42.26,"n":257,"o":42.275,"t":"2026-10-20T17:40:00Z","v":22531,"vw":42.279895},{"c":42.29,"h":42.2959,"l":42.26,"n":345,"o":42.27,"t":"2026-10-20T17:45:00Z","v":26027,"vw":42.279876},{"c":42.36,"h":42.36,"l":42.295,"n":352,"o":42.295,"t":"2026-10-20T17:50:00Z","v":38595,"vw":42.325149},{"c":42.34,"h":42.355,"l":42.325,"n":229,"o":42.355,"t":"2026-10-20T17:55:00Z","v":20591,"vw":42.341177},{"c":42.315,"h":42.365,"l":42.31,"n":707,"o":42.35,"t":"2026-10-20T18:00:00Z","v":79360,"vw":42.344027},{"c":42.355,"h":42.355,"l":42.305,"n":279,"o":42.31,"t":"2026-10-20T18:05:00Z","v":25295,"vw":42.327376},{"c":42.355,"h":42.37,"l":42.335,"n":435,"o":42.35,"t":"2026-10-20T18:10:00Z","v":111174,"vw":42.351117},{"c":42.315,"h":42.365,"l":42.31,"n":359,"o":42.355,"t":"2026-10-20T18:15:00Z","v":37029,"vw":42.349242},{"c":42.305,"h":42.335,"l":42.3,"n":273,"o":42.315,"t":"2026-10-20T18:20:00Z","v":24524,"vw":42.320962},{"c":42.3101,"h":42.32,"l":42.28,"n":212,"o":42.3,"t":"2026-10-20T18:25:00Z","v":15853,"vw":42.304041},{"c":42.235,"h":42.325,"l":42.235,"n":353,"o":42.32,"t":"2026-10-20T18:30:00Z","v":37443,"vw":42.285846},{"c":42.225,"h":42.235,"l":42.195,"n":441,"o":42.23,"t":"2026-10-20T18:35:00Z","v":42048,"vw":42.222385},{"c":42.14,"h":42.25,"l":42.14,"n":442,"o":42.225,"t":"2026-10-20T18:40:00Z","v":41530,"vw":42.196174},{"c":42.215,"h":42.245,"l":42.13,"n":510,"o":42.14,"t":"2026-10-20T18:45:00Z","v":59271,"vw":42.188522},{"c":42.235,"h":42.24,"l":42.2,"n":411,"o":42.21,"t":"2026-10-20T18:50:00Z","v":39324,"vw":42.21609},{"c":42.25,"h":42.285,"l":42.235,"n":373,"o":42.235,"t":"2026-10-20T18:55:00Z","v":36968,"vw":42.257225},{"c":42.255,"h":42.295,"l":42.25,"n":424,"o":42.255,"t":"2026-10-20T19:00:00Z","v":50824,"vw":42.278283},{"c":42.2975,"h":42.315,"l":42.255,"n":1091,"o":42.255,"t":"2026-10-20T19:05:00Z","v":533209,"vw":42.29284},{"c":42.245,"h":42.295,"l":42.245,"n":464,"o":42.295,"t":"2026-10-20T19:10:00Z","v":77231,"vw":42.27659},{"c":42.255,"h":42.275,"l":42.24,"n":574,"o":42.25,"t":"2026-10-20T19:15:00Z","v":85198,"vw":42.263112},{"c":42.195,"h":42.25,"l":42.16,"n":674,"o":42.25,"t":"2026-10-20T19:20:00Z","v":106776,"vw":42.192681},{"c":42.165,"h":42.225,"l":42.155,"n":547,"o":42.19,"t":"2026-10-20T19:25:00Z","v":74644,"vw":42.203116},{"c":42.225,"h":42.26,"l":42.14,"n":940,"o":42.165,"t":"2026-10-20T19:30:00Z","v":120368,"vw":42.216892},{"c":42.145,"h":42.225,"l":42.13,"n":1006,"o":42.22,"t":"2026-10-20T19:35:00Z","v":291691,"vw":42.173981},{"c":42.215,"h":42.235,"l":42.13,"n":1065,"o":42.14,"t":"2026-10-20T19:40:00Z","v":573773,"vw":42.21455},{"c":42.1984,"h":42.24,"l":42.18,"n":456,"o":42.22,"t":"2026-10-20T19:45:00Z","v":50974,"vw":42.204206},{"c":42.2,"h":42.21,"l":42.145,"n":578,"o":42.19,"t":"2026-10-20T19:50:00Z","v":59640,"vw":42.184669},{"c":42.11,"h":42.19,"l":42.08,"n":543,"o":42.19,"t":"2026-10-20T19:55:00Z","v":56685,"vw":42.135692},{"c":43.06,"h":43.06,"l":42.1,"n":10,"o":42.1,"t":"2026-10-20T20:00:00Z","v":8914,"vw":42.121558},{"c":42.79,"h":42.79,"l":42.79,"n":1,"o":42.79,"t":"2026-10-20T20:40:00Z","v":250,"vw":42.79},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-20T20:55:00Z","v":125,"vw":42.75},{"c":42.79,"h":42.79,"l":42.79,"n":1,"o":42.79,"t":"2026-10-20T21:00:00Z","v":650,"vw":42.79},{"c":42.78,"h":42.78,"l":42.78,"n":1,"o":42.78,"t":"2026-10-20T21:30:00Z","v":100,"vw":42.78},{"c":42.968,"h":42.968,"l":42.968,"n":1,"o":42.968,"t":"2026-10-20T22:10:00Z","v":1500,"vw":42.968},{"c":42.62,"h":42.62,"l":42.62,"n":1,"o":42.62,"t":"2026-10-20T23:10:00Z","v":199,"vw":42.62},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-10-21T12:15:00Z","v":1140,"vw":43},{"c":42.6529,"h":42.6529,"l":42.6529,"n":1,"o":42.6529,"t":"2026-10-21T13:25:00Z","v":100,"vw":42.6529},{"c":42.915,"h":43.14,"l":42.84,"n":194,"o":43,"t":"2026-10-21T13:30:00Z","v":38220,"vw":42.997574},{"c":42.7,"h":42.97,"l":42.55,"n":875,"o":42.94,"t":"2026-10-21T13:35:00Z","v":111094,"vw":42.691779},{"c":42.48,"h":42.66,"l":42.345,"n":323,"o":42.66,"t":"2026-10-21T13:40:00Z","v":36804,"vw":42.539772},{"c":42.67,"h":42.71,"l":42.45,"n":441,"o":42.46,"t":"2026-10-21T13:45:00Z","v":54462,"vw":42.634854},{"c":42.485,"h":42.68,"l":42.43,"n":317,"o":42.67,"t":"2026-10-21T13:50:00Z","v":43166,"vw":42.573},{"c":42.63,"h":42.63,"l":42.49,"n":108,"o":42.52,"t":"2026-10-21T13:55:00Z","v":8759,"vw":42.55172},{"c":42.74,"h":42.8,"l":42.63,"n":140,"o":42.63,"t":"2026-10-21T14:00:00Z","v":14927,"vw":42.729077},{"c":42.6501,"h":42.75,"l":42.6,"n":216,"o":42.73,"t":"2026-10-21T14:05:00Z","v":24077,"vw":42.680547},{"c":42.53,"h":42.64,"l":42.53,"n":126,"o":42.64,"t":"2026-10-21T14:10:00Z","v":10747,"vw":42.564326},{"c":42.56,"h":42.62,"l":42.465,"n":233,"o":42.5401,"t":"2026-10-21T14:15:00Z","v":31939,"vw":42.547901},{"c":42.69,"h":42.705,"l":42.53,"n":165,"o":42.58,"t":"2026-10-21T14:20:00Z","v":14342,"vw":42.626665},{"c":42.71,"h":42.74,"l":42.65,"n":217,"o":42.67,"t":"2026-10-21T14:25:00Z","v":18463,"vw":42.701569},{"c":42.81,"h":42.82,"l":42.69,"n":342,"o":42.71,"t":"2026-10-21T14:30:00Z","v":34011,"vw":42.763539},{"c":42.64,"h":42.82,"l":42.63,"n":172,"o":42.82,"t":"2026-10-21T14:35:00Z","v":14929,"vw":42.694448},{"c":42.71,"h":42.7301,"l":42.615,"n":263,"o":42.62,"t":"2026-10-21T14:40:00Z","v":20120,"vw":42.667461},{"c":42.7701,"h":42.79,"l":42.68,"n":154,"o":42.69,"t":"2026-10-21T14:45:00Z","v":12790,"vw":42.742024},{"c":42.72,"h":42.83,"l":42.71,"n":214,"o":42.77,"t":"2026-10-21T14:50:00Z","v":22277,"vw":42.766597},{"c":42.705,"h":42.73,"l":42.675,"n":208,"o":42.72,"t":"2026-10-21T14:55:00Z","v":21443,"vw":42.706861},{"c":42.69,"h":42.74,"l":42.665,"n":189,"o":42.71,"t":"2026-10-21T15:00:00Z","v":18865,"vw":42.707007},{"c":42.77,"h":42.77,"l":42.72,"n":83,"o":42.72,"t":"2026-10-21T15:05:00Z","v":159103,"vw":42.768802},{"c":42.81,"h":42.83,"l":42.765,"n":246,"o":42.765,"t":"2026-10-21T15:10:00Z","v":33274,"vw":42.798346},{"c":42.7159,"h":42.82,"l":42.705,"n":172,"o":42.81,"t":"2026-10-21T15:15:00Z","v":17110,"vw":42.767284},{"c":42.725,"h":42.75,"l":42.675,"n":277,"o":42.72,"t":"2026-10-21T15:20:00Z","v":27487,"vw":42.714354},{"c":42.755,"h":42.78,"l":42.71,"n":278,"o":42.71,"t":"2026-10-21T15:25:00Z","v":21341,"vw":42.74791},{"c":42.775,"h":42.785,"l":42.76,"n":124,"o":42.76,"t":"2026-10-21T15:30:00Z","v":12387,"vw":42.773902},{"c":42.88,"h":42.9,"l":42.764,"n":163,"o":42.77,"t":"2026-10-21T15:35:00Z","v":11149,"vw":42.837642},{"c":42.92,"h":42.92,"l":42.86,"n":314,"o":42.88,"t":"2026-10-21T15:40:00Z","v":32820,"vw":42.896123},{"c":42.9718,"h":42.98,"l":42.925,"n":174,"o":42.925,"t":"2026-10-21T15:45:00Z","v":14244,"vw":42.96194},{"c":42.95,"h":42.995,"l":42.95,"n":173,"o":42.98,"t":"2026-10-21T15:50:00Z","v":14875,"vw":42.969976},{"c":42.96,"h":42.97,"l":42.945,"n":126,"o":42.96,"t":"2026-10-21T15:55:00Z","v":17272,"vw":42.96374},{"c":42.915,"h":42.9359,"l":42.8952,"n":271,"o":42.935,"t":"2026-10-21T16:00:00Z","v":25856,"vw":42.916624},{"c":42.89,"h":42.93,"l":42.885,"n":183,"o":42.91,"t":"2026-10-21T16:05:00Z","v":14839,"vw":42.903848},{"c":42.92,"h":42.92,"l":42.87,"n":166,"o":42.895,"t":"2026-10-21T16:10:00Z","v":16011,"vw":42.893502},{"c":42.905,"h":42.925,"l":42.89,"n":90,"o":42.91,"t":"2026-10-21T16:15:00Z","v":8534,"vw":42.902689},{"c":42.885,"h":42.92,"l":42.875,"n":183,"o":42.9,"t":"2026-10-21T16:20:00Z","v":36340,"vw":42.892949},{"c":42.84,"h":42.8999,"l":42.82,"n":115,"o":42.8999,"t":"2026-10-21T16:25:00Z","v":10046,"vw":42.839457},{"c":42.835,"h":42.86,"l":42.82,"n":268,"o":42.845,"t":"2026-10-21T16:30:00Z","v":78363,"vw":42.85179},{"c":43.07,"h":43.07,"l":42.82,"n":493,"o":42.84,"t":"2026-10-21T16:35:00Z","v":43290,"vw":42.91643},{"c":42.99,"h":43.09,"l":42.93,"n":297,"o":43.08,"t":"2026-10-21T16:40:00Z","v":57214,"vw":42.961185},{"c":42.96,"h":43,"l":42.94,"n":149,"o":43,"t":"2026-10-21T16:45:00Z","v":16476,"vw":42.967227},{"c":43,"h":43.045,"l":42.96,"n":103,"o":42.96,"t":"2026-10-21T16:50:00Z","v":9057,"vw":43.014604},{"c":42.995,"h":43.03,"l":42.99,"n":129,"o":43.03,"t":"2026-10-21T16:55:00Z","v":9878,"vw":43.009563},{"c":43.02,"h":43.03,"l":42.98,"n":142,"o":42.99,"t":"2026-10-21T17:00:00Z","v":13006,"vw":43.009634},{"c":43.055,"h":43.06,"l":43.0201,"n":150,"o":43.0201,"t":"2026-10-21T17:05:00Z","v":15611,"vw":43.044403},{"c":43.07,"h":43.07,"l":43.03,"n":146,"o":43.05,"t":"2026-10-21T17:10:00Z","v":14170,"vw":43.054045},{"c":43.11,"h":43.12,"l":43.06,"n":212,"o":43.07,"t":"2026-10-21T17:15:00Z","v":22240,"vw":43.087339},{"c":43.09,"h":43.13,"l":43.075,"n":90,"o":43.11,"t":"2026-10-21T17:20:00Z","v":6480,"vw":43.106157},{"c":43.06,"h":43.07,"l":43.05,"n":161,"o":43.07,"t":"2026-10-21T17:25:00Z","v":14874,"vw":43.061172},{"c":43,"h":43.07,"l":42.99,"n":165,"o":43.07,"t":"2026-10-21T17:30:00Z","v":23604,"vw":43.032093},{"c":42.985,"h":43.04,"l":42.985,"n":228,"o":43,"t":"2026-10-21T17:35:00Z","v":29879,"vw":43.022922},{"c":42.995,"h":43.02,"l":42.99,"n":129,"o":43,"t":"2026-10-21T17:40:00Z","v":9809,"vw":43.006871},{"c":42.955,"h":42.9995,"l":42.95,"n":1876,"o":42.995,"t":"2026-10-21T17:45:00Z","v":184302,"vw":42.974666},{"c":42.965,"h":42.995,"l":42.96,"n":334,"o":42.96,"t":"2026-10-21T17:50:00Z","v":29920,"vw":42.980857},{"c":42.96,"h":42.98,"l":42.955,"n":189,"o":42.97,"t":"2026-10-21T17:55:00Z","v":24053,"vw":42.96866},{"c":42.96,"h":42.97,"l":42.935,"n":148,"o":42.96,"t":"2026-10-21T18:00:00Z","v":11418,"vw":42.951186},{"c":42.96,"h":42.975,"l":42.94,"n":354,"o":42.9551,"t":"2026-10-21T18:05:00Z","v":37134,"vw":42.963113},{"c":42.96,"h":42.97,"l":42.945,"n":374,"o":42.96,"t":"2026-10-21T18:10:00Z","v":34819,"vw":42.958064},{"c":43.005,"h":43.02,"l":42.97,"n":291,"o":42.97,"t":"2026-10-21T18:15:00Z","v":22680,"vw":42.999656},{"c":42.985,"h":43.01,"l":42.98,"n":188,"o":43.01,"t":"2026-10-21T18:20:00Z","v":11537,"vw":42.995312},{"c":42.995,"h":43,"l":42.98,"n":198,"o":42.99,"t":"2026-10-21T18:25:00Z","v":20476,"vw":42.991047},{"c":43.005,"h":43.02,"l":42.985,"n":306,"o":42.9956,"t":"2026-10-21T18:30:00Z","v":27804,"vw":43.007108},{"c":43.0101,"h":43.02,"l":42.99,"n":351,"o":43.005,"t":"2026-10-21T18:35:00Z","v":40849,"vw":43.013675},{"c":43.015,"h":43.04,"l":43.015,"n":216,"o":43.02,"t":"2026-10-21T18:40:00Z","v":25869,"vw":43.027569},{"c":42.925,"h":43.03,"l":42.92,"n":397,"o":43.02,"t":"2026-10-21T18:45:00Z","v":57168,"vw":42.989249},{"c":42.92,"h":42.92,"l":42.85,"n":351,"o":42.91,"t":"2026-10-21T18:50:00Z","v":31105,"vw":42.888959},{"c":42.79,"h":42.935,"l":42.77,"n":202,"o":42.93,"t":"2026-10-21T18:55:00Z","v":23849,"vw":42.844985},{"c":42.74,"h":42.795,"l":42.645,"n":525,"o":42.795,"t":"2026-10-21T19:00:00Z","v":66940,"vw":42.729057},{"c":42.74,"h":42.8,"l":42.675,"n":267,"o":42.745,"t":"2026-10-21T19:05:00Z","v":35127,"vw":42.733648},{"c":42.765,"h":42.77,"l":42.66,"n":194,"o":42.725,"t":"2026-10-21T19:10:00Z","v":19411,"vw":42.724282},{"c":42.86,"h":42.8699,"l":42.76,"n":514,"o":42.76,"t":"2026-10-21T19:15:00Z","v":80535,"vw":42.822064},{"c":42.84,"h":42.86,"l":42.785,"n":388,"o":42.85,"t":"2026-10-21T19:20:00Z","v":34241,"vw":42.828647},{"c":42.94,"h":42.94,"l":42.83,"n":300,"o":42.83,"t":"2026-10-21T19:25:00Z","v":33375,"vw":42.889428},{"c":42.945,"h":42.97,"l":42.905,"n":552,"o":42.94,"t":"2026-10-21T19:30:00Z","v":37729,"vw":42.948252},{"c":42.965,"h":42.975,"l":42.9401,"n":252,"o":42.96,"t":"2026-10-21T19:35:00Z","v":27579,"vw":42.961025},{"c":42.955,"h":42.975,"l":42.9,"n":351,"o":42.97,"t":"2026-10-21T19:40:00Z","v":29400,"vw":42.935894},{"c":43,"h":43,"l":42.96,"n":860,"o":42.96,"t":"2026-10-21T19:45:00Z","v":86308,"vw":42.991579},{"c":42.93,"h":42.985,"l":42.91,"n":300,"o":42.985,"t":"2026-10-21T19:50:00Z","v":31946,"vw":42.948591},{"c":42.875,"h":42.97,"l":42.875,"n":1161,"o":42.94,"t":"2026-10-21T19:55:00Z","v":122802,"vw":42.944821},{"c":42.89,"h":42.89,"l":42.89,"n":7,"o":42.89,"t":"2026-10-21T20:00:00Z","v":9043,"vw":42.89},{"c":43.09,"h":43.09,"l":43.09,"n":2,"o":43.09,"t":"2026-10-21T20:15:00Z","v":101,"vw":43.09},{"c":41.5058,"h":41.5058,"l":41.5058,"n":1,"o":41.5058,"t":"2026-10-21T20:45:00Z","v":275,"vw":41.5058},{"c":43.09,"h":43.09,"l":43.09,"n":1,"o":43.09,"t":"2026-10-21T23:20:00Z","v":400,"vw":43.09},{"c":41.99,"h":42,"l":41.99,"n":5,"o":42,"t":"2026-10-22T08:00:00Z","v":1364,"vw":41.996999},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-22T10:30:00Z","v":100,"vw":41.67},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-22T11:00:00Z","v":100,"vw":41.7},{"c":41.55,"h":41.55,"l":41.55,"n":3,"o":41.55,"t":"2026-10-22T11:15:00Z","v":525,"vw":41.55},{"c":41.7,"h":41.75,"l":41.7,"n":4,"o":41.75,"t":"2026-10-22T12:10:00Z","v":1034,"vw":41.724773},{"c":41.31,"h":41.33,"l":41.31,"n":5,"o":41.33,"t":"2026-10-22T13:25:00Z","v":1500,"vw":41.320688},{"c":41.3799,"h":41.45,"l":41.21,"n":292,"o":41.29,"t":"2026-10-22T13:30:00Z","v":66590,"vw":41.274894},{"c":41.4,"h":41.44,"l":41.23,"n":834,"o":41.35,"t":"2026-10-22T13:35:00Z","v":510110,"vw":41.307025},{"c":41.4,"h":41.4,"l":41.23,"n":466,"o":41.39,"t":"2026-10-22T13:40:00Z","v":88854,"vw":41.315982},{"c":41.29,"h":41.3852,"l":41.21,"n":381,"o":41.37,"t":"2026-10-22T13:45:00Z","v":53097,"vw":41.280342},{"c":41.3,"h":41.3,"l":41.12,"n":544,"o":41.28,"t":"2026-10-22T13:50:00Z","v":82093,"vw":41.181836},{"c":41.4,"h":41.48,"l":41.29,"n":327,"o":41.3,"t":"2026-10-22T13:55:00Z","v":46801,"vw":41.394191},{"c":41.42,"h":41.52,"l":41.36,"n":655,"o":41.36,"t":"2026-10-22T14:00:00Z","v":104724,"vw":41.480083},{"c":41.22,"h":41.41,"l":41.19,"n":386,"o":41.4,"t":"2026-10-22T14:05:00Z","v":41584,"vw":41.30026},{"c":41.08,"h":41.2317,"l":41.08,"n":399,"o":41.2317,"t":"2026-10-22T14:10:00Z","v":26368,"vw":41.156899},{"c":41.06,"h":41.12,"l":41.0274,"n":431,"o":41.08,"t":"2026-10-22T14:15:00Z","v":71855,"vw":41.071501},{"c":40.87,"h":41.03,"l":40.86,"n":338,"o":41.03,"t":"2026-10-22T14:20:00Z","v":34500,"vw":40.934427},{"c":40.8,"h":40.89,"l":40.75,"n":165,"o":40.86,"t":"2026-10-22T14:25:00Z","v":16714,"vw":40.810039},{"c":40.74,"h":40.805,"l":40.68,"n":215,"o":40.79,"t":"2026-10-22T14:30:00Z","v":20604,"vw":40.722483},{"c":40.66,"h":40.7569,"l":40.66,"n":286,"o":40.74,"t":"2026-10-22T14:35:00Z","v":14251,"vw":40.701958},{"c":40.7599,"h":40.8,"l":40.681,"n":180,"o":40.681,"t":"2026-10-22T14:40:00Z","v":15720,"vw":40.750016},{"c":40.59,"h":40.73,"l":40.56,"n":186,"o":40.72,"t":"2026-10-22T14:45:00Z","v":20857,"vw":40.614755},{"c":40.6,"h":40.62,"l":40.52,"n":186,"o":40.59,"t":"2026-10-22T14:50:00Z","v":20805,"vw":40.568239},{"c":40.65,"h":40.65,"l":40.5,"n":291,"o":40.61,"t":"2026-10-22T14:55:00Z","v":36099,"vw":40.528558},{"c":40.51,"h":40.66,"l":40.51,"n":204,"o":40.63,"t":"2026-10-22T15:00:00Z","v":38964,"vw":40.558647},{"c":40.49,"h":40.555,"l":40.47,"n":216,"o":40.51,"t":"2026-10-22T15:05:00Z","v":21485,"vw":40.513458},{"c":40.3917,"h":40.49,"l":40.37,"n":286,"o":40.49,"t":"2026-10-22T15:10:00Z","v":46520,"vw":40.436847},{"c":40.57,"h":40.58,"l":40.38,"n":163,"o":40.38,"t":"2026-10-22T15:15:00Z","v":14650,"vw":40.5059},{"c":40.66,"h":40.66,"l":40.59,"n":196,"o":40.605,"t":"2026-10-22T15:20:00Z","v":19380,"vw":40.616995},{"c":40.485,"h":40.66,"l":40.47,"n":236,"o":40.66,"t":"2026-10-22T15:25:00Z","v":32579,"vw":40.593883},{"c":40.44,"h":40.495,"l":40.4,"n":147,"o":40.48,"t":"2026-10-22T15:30:00Z","v":17411,"vw":40.457193},{"c":40.45,"h":40.53,"l":40.44,"n":573,"o":40.45,"t":"2026-10-22T15:35:00Z","v":102200,"vw":40.477538},{"c":40.3901,"h":40.4763,"l":40.35,"n":442,"o":40.44,"t":"2026-10-22T15:40:00Z","v":100674,"vw":40.407609},{"c":40.42,"h":40.45,"l":40.36,"n":177,"o":40.4,"t":"2026-10-22T15:45:00Z","v":20519,"vw":40.396212},{"c":40.48,"h":40.55,"l":40.42,"n":221,"o":40.42,"t":"2026-10-22T15:50:00Z","v":36368,"vw":40.498103},{"c":40.57,"h":40.57,"l":40.49,"n":194,"o":40.49,"t":"2026-10-22T15:55:00Z","v":28459,"vw":40.531633},{"c":40.55,"h":40.64,"l":40.54,"n":239,"o":40.57,"t":"2026-10-22T16:00:00Z","v":35105,"vw":40.603957},{"c":40.64,"h":40.64,"l":40.515,"n":110,"o":40.57,"t":"2026-10-22T16:05:00Z","v":11142,"vw":40.564037},{"c":40.64,"h":40.67,"l":40.59,"n":259,"o":40.63,"t":"2026-10-22T16:10:00Z","v":33107,"vw":40.629236},{"c":40.64,"h":40.6592,"l":40.57,"n":374,"o":40.6592,"t":"2026-10-22T16:15:00Z","v":58402,"vw":40.616122},{"c":40.63,"h":40.66,"l":40.595,"n":249,"o":40.635,"t":"2026-10-22T16:20:00Z","v":29499,"vw":40.621285},{"c":40.55,"h":40.66,"l":40.54,"n":225,"o":40.63,"t":"2026-10-22T16:25:00Z","v":23786,"vw":40.578073},{"c":40.445,"h":40.52,"l":40.44,"n":189,"o":40.52,"t":"2026-10-22T16:30:00Z","v":22315,"vw":40.474688},{"c":40.44,"h":40.5,"l":40.41,"n":204,"o":40.44,"t":"2026-10-22T16:35:00Z","v":21070,"vw":40.453566},{"c":40.32,"h":40.44,"l":40.3,"n":219,"o":40.44,"t":"2026-10-22T16:40:00Z","v":22630,"vw":40.372685},{"c":40.21,"h":40.345,"l":40.21,"n":377,"o":40.315,"t":"2026-10-22T16:45:00Z","v":36464,"vw":40.270703},{"c":40.22,"h":40.24,"l":40.13,"n":287,"o":40.21,"t":"2026-10-22T16:50:00Z","v":32987,"vw":40.181139},{"c":40.33,"h":40.3391,"l":40.23,"n":263,"o":40.23,"t":"2026-10-22T16:55:00Z","v":28376,"vw":40.281251},{"c":40.18,"h":40.33,"l":40.16,"n":309,"o":40.33,"t":"2026-10-22T17:00:00Z","v":40127,"vw":40.222924},{"c":40.2,"h":40.21,"l":40.1698,"n":241,"o":40.19,"t":"2026-10-22T17:05:00Z","v":24492,"vw":40.186275},{"c":40.265,"h":40.265,"l":40.2,"n":258,"o":40.22,"t":"2026-10-22T17:10:00Z","v":25799,"vw":40.236528},{"c":40.3,"h":40.32,"l":40.205,"n":298,"o":40.27,"t":"2026-10-22T17:15:00Z","v":36547,"vw":40.269936},{"c":40.28,"h":40.32,"l":40.235,"n":223,"o":40.2631,"t":"2026-10-22T17:20:00Z","v":34685,"vw":40.273808},{"c":40.255,"h":40.2761,"l":40.21,"n":323,"o":40.27,"t":"2026-10-22T17:25:00Z","v":82199,"vw":40.234921},{"c":40.32,"h":40.32,"l":40.23,"n":186,"o":40.25,"t":"2026-10-22T17:30:00Z","v":16632,"vw":40.268399},{"c":40.26,"h":40.3199,"l":40.25,"n":289,"o":40.3199,"t":"2026-10-22T17:35:00Z","v":41881,"vw":40.271507},{"c":40.29,"h":40.29,"l":40.234,"n":286,"o":40.265,"t":"2026-10-22T17:40:00Z","v":34929,"vw":40.255922},{"c":40.23,"h":40.3,"l":40.23,"n":219,"o":40.28,"t":"2026-10-22T17:45:00Z","v":17174,"vw":40.269309},{"c":40.22,"h":40.255,"l":40.195,"n":510,"o":40.23,"t":"2026-10-22T17:50:00Z","v":99760,"vw":40.235441},{"c":40.155,"h":40.225,"l":40.145,"n":170,"o":40.22,"t":"2026-10-22T17:55:00Z","v":18352,"vw":40.178957},{"c":40.0399,"h":40.16,"l":40.015,"n":224,"o":40.16,"t":"2026-10-22T18:00:00Z","v":22495,"vw":40.054164},{"c":40.1,"h":40.115,"l":40.021,"n":414,"o":40.04,"t":"2026-10-22T18:05:00Z","v":119123,"vw":40.07474},{"c":40.11,"h":40.16,"l":40.075,"n":380,"o":40.09,"t":"2026-10-22T18:10:00Z","v":66738,"vw":40.106353},{"c":40.205,"h":40.21,"l":40.08,"n":177,"o":40.1,"t":"2026-10-22T18:15:00Z","v":15048,"vw":40.153983},{"c":40.21,"h":40.24,"l":40.16,"n":414,"o":40.21,"t":"2026-10-22T18:20:00Z","v":69482,"vw":40.201604},{"c":40.09,"h":40.21,"l":40.085,"n":234,"o":40.21,"t":"2026-10-22T18:25:00Z","v":26230,"vw":40.133098},{"c":40.09,"h":40.1,"l":40.04,"n":223,"o":40.08,"t":"2026-10-22T18:30:00Z","v":29991,"vw":40.066823},{"c":40.09,"h":40.125,"l":40.075,"n":194,"o":40.08,"t":"2026-10-22T18:35:00Z","v":23368,"vw":40.095685},{"c":40.14,"h":40.14,"l":40.055,"n":316,"o":40.085,"t":"2026-10-22T18:40:00Z","v":58666,"vw":40.080189},{"c":40.06,"h":40.15,"l":40.045,"n":248,"o":40.14,"t":"2026-10-22T18:45:00Z","v":48209,"vw":40.101215},{"c":40.06,"h":40.08,"l":40.03,"n":642,"o":40.05,"t":"2026-10-22T18:50:00Z","v":128575,"vw":40.063014},{"c":40.02,"h":40.09,"l":40.01,"n":330,"o":40.07,"t":"2026-10-22T18:55:00Z","v":50667,"vw":40.049151},{"c":40,"h":40.01,"l":39.92,"n":535,"o":40.01,"t":"2026-10-22T19:00:00Z","v":98494,"vw":39.974348},{"c":39.966,"h":40.02,"l":39.96,"n":390,"o":40.01,"t":"2026-10-22T19:05:00Z","v":250865,"vw":39.989512},{"c":40.05,"h":40.095,"l":39.96,"n":398,"o":39.97,"t":"2026-10-22T19:10:00Z","v":60288,"vw":40.032498},{"c":40.09,"h":40.0914,"l":40.03,"n":287,"o":40.04,"t":"2026-10-22T19:15:00Z","v":50351,"vw":40.061367},{"c":40.13,"h":40.13,"l":40.04,"n":483,"o":40.08,"t":"2026-10-22T19:20:00Z","v":83239,"vw":40.102136},{"c":40.18,"h":40.18,"l":40.1,"n":419,"o":40.14,"t":"2026-10-22T19:25:00Z","v":105576,"vw":40.130182},{"c":40,"h":40.175,"l":39.985,"n":923,"o":40.17,"t":"2026-10-22T19:30:00Z","v":156338,"vw":40.086257},{"c":39.93,"h":40.03,"l":39.93,"n":563,"o":39.9999,"t":"2026-10-22T19:35:00Z","v":258444,"vw":40.012284},{"c":39.91,"h":39.95,"l":39.875,"n":571,"o":39.935,"t":"2026-10-22T19:40:00Z","v":69644,"vw":39.906017},{"c":39.9,"h":39.92,"l":39.815,"n":649,"o":39.905,"t":"2026-10-22T19:45:00Z","v":114860,"vw":39.870312},{"c":40.11,"h":40.13,"l":39.92,"n":495,"o":39.92,"t":"2026-10-22T19:50:00Z","v":70912,"vw":40.061222},{"c":40.11,"h":40.135,"l":40.04,"n":741,"o":40.11,"t":"2026-10-22T19:55:00Z","v":123600,"vw":40.085801},{"c":40.11,"h":40.12,"l":40.11,"n":9,"o":40.12,"t":"2026-10-22T20:00:00Z","v":25943,"vw":40.119874},{"c":40.23,"h":40.23,"l":40.23,"n":4,"o":40.23,"t":"2026-10-22T20:30:00Z","v":600,"vw":40.23},{"c":40.76,"h":40.76,"l":40.76,"n":1,"o":40.76,"t":"2026-10-22T21:30:00Z","v":100,"vw":40.76},{"c":40.47,"h":40.47,"l":40.47,"n":1,"o":40.47,"t":"2026-10-22T21:55:00Z","v":200,"vw":40.47}],"history":[{"c":25.06,"h":25.16,"l":24.86,"n":517,"o":24.87,"t":"2024-10-22T04:00:00Z","v":96301,"vw":25.004368},{"c":24.58,"h":25.05,"l":24.49,"n":1212,"o":25.05,"t":"2024-10-23T04:00:00Z","v":168954,"vw":24.751589},{"c":24.845,"h":24.88,"l":24.7,"n":587,"o":24.79,"t":"2024-10-24T04:00:00Z","v":107246,"vw":24.812724},{"c":25.09,"h":25.32,"l":25.04,"n":459,"o":25.04,"t":"2024-10-25T04:00:00Z","v":64385,"vw":25.174274},{"c":24.97,"h":25.37,"l":24.97,"n":427,"o":25.37,"t":"2024-10-28T04:00:00Z","v":74558,"vw":25.057419},{"c":25.4003,"h":25.4614,"l":24.9574,"n":410,"o":25.07,"t":"2024-10-29T04:00:00Z","v":69822,"vw":25.292742},{"c":25.4593,"h":25.65,"l":25.38,"n":426,"o":25.5,"t":"2024-10-30T04:00:00Z","v":52926,"vw":25.543268},{"c":24.58,"h":25.17,"l":24.45,"n":586,"o":25.17,"t":"2024-10-31T04:00:00Z","v":82396,"vw":24.686453},{"c":24.66,"h":24.8785,"l":24.6,"n":287,"o":24.68,"t":"2024-11-01T04:00:00Z","v":23751,"vw":24.748608},{"c":24.49,"h":24.695,"l":24.3849,"n":196,"o":24.6,"t":"2024-11-04T05:00:00Z","v":10488,"vw":24.52484},{"c":25.2474,"h":25.2499,"l":24.79,"n":266,"o":24.79,"t":"2024-11-05T05:00:00Z","v":32619,"vw":25.152984},{"c":26.0021,"h":26.0077,"l":25.559,"n":284,"o":25.7,"t":"2024-11-06T05:00:00Z","v":42983,"vw":25.737643},{"c":26.6,"h":26.66,"l":26.25,"n":306,"o":26.25,"t":"2024-11-07T05:00:00Z","v":29444,"vw":26.483318},{"c":26.58,"h":26.61,"l":26.3207,"n":299,"o":26.61,"t":"2024-11-08T05:00:00Z","v":63239,"vw":26.47275},{"c":26.255,"h":26.7,"l":26.0901,"n":354,"o":26.7,"t":"2024-11-11T05:00:00Z","v":50308,"vw":26.301896},{"c":26.1067,"h":26.2483,"l":25.9224,"n":203,"o":26.24,"t":"2024-11-12T05:00:00Z","v":16818,"vw":26.099611},{"c":26.0586,"h":26.33,"l":26.0586,"n":221,"o":26.2,"t":"2024-11-13T05:00:00Z","v":22068,"vw":26.22846},{"c":25.84,"h":26.29,"l":25.8266,"n":211,"o":26.24,"t":"2024-11-14T05:00:00Z","v":31413,"vw":26.092326},{"c":25.1025,"h":25.53,"l":24.945,"n":366,"o":25.53,"t":"2024-11-15T05:00:00Z","v":41547,"vw":25.219613},{"c":25.2703,"h":25.4099,"l":25.0101,"n":166,"o":25.25,"t":"2024-11-18T05:00:00Z","v":20913,"vw":25.229109},{"c":25.95,"h":26.0399,"l":25.1837,"n":230,"o":25.2,"t":"2024-11-19T05:00:00Z","v":14267,"vw":25.743215},{"c":25.9298,"h":26.02,"l":25.5329,"n":174,"o":26.02,"t":"2024-11-20T05:00:00Z","v":42096,"vw":25.769079},{"c":26.62,"h":26.79,"l":26.1723,"n":417,"o":26.36,"t":"2024-11-21T05:00:00Z","v":60739,"vw":26.597874},{"c":26.65,"h":26.74,"l":26.4967,"n":315,"o":26.67,"t":"2024-11-22T05:00:00Z","v":43393,"vw":26.650015},{"c":26.54,"h":26.98,"l":26.44,"n":312,"o":26.98,"t":"2024-11-25T05:00:00Z","v":38083,"vw":26.698038},{"c":26.5552,"h":26.74,"l":26.43,"n":198,"o":26.63,"t":"2024-11-26T05:00:00Z","v":19450,"vw":26.617873},{"c":26.1331,"h":26.51,"l":25.81,"n":229,"o":26.51,"t":"2024-11-27T05:00:00Z","v":22822,"vw":26.125879},{"c":26.48,"h":26.53,"l":26.29,"n":125,"o":26.29,"t":"2024-11-29T05:00:00Z","v":14555,"vw":26.468881},{"c":26.85,"h":26.92,"l":26.6813,"n":383,"o":26.69,"t":"2024-12-02T05:00:00Z","v":45060,"vw":26.826435},{"c":27.2861,"h":27.289,"l":26.86,"n":342,"o":26.86,"t":"2024-12-03T05:00:00Z","v":69942,"vw":27.084171},{"c":28.1344,"h":28.15,"l":27.7194,"n":518,"o":27.81,"t":"2024-12-04T05:00:00Z","v":75198,"vw":28.038075},{"c":27.9506,"h":28.2432,"l":27.9506,"n":457,"o":28.18,"t":"2024-12-05T05:00:00Z","v":46898,"vw":28.108538},{"c":28.4,"h":28.4,"l":28.045,"n":394,"o":28.06,"t":"2024-12-06T05:00:00Z","v":34956,"vw":28.210431},{"c":28.0707,"h":28.53,"l":27.78,"n":930,"o":28.49,"t":"2024-12-09T05:00:00Z","v":157480,"vw":28.211123},{"c":27.31,"h":28.1,"l":27.17,"n":580,"o":27.94,"t":"2024-12-10T05:00:00Z","v":58870,"vw":27.60055},{"c":28.05,"h":28.11,"l":27.6315,"n":391,"o":27.65,"t":"2024-12-11T05:00:00Z","v":52001,"vw":27.986187},{"c":27.85,"h":28.0094,"l":27.79,"n":293,"o":27.89,"t":"2024-12-12T05:00:00Z","v":37058,"vw":27.915085},{"c":28.25,"h":28.39,"l":27.8956,"n":372,"o":28.27,"t":"2024-12-13T05:00:00Z","v":52879,"vw":28.153511},{"c":28.67,"h":28.73,"l":28.3216,"n":996,"o":28.41,"t":"2024-12-16T05:00:00Z","v":179537,"vw":28.51652},{"c":28.36,"h":28.64,"l":28.0747,"n":677,"o":28.64,"t":"2024-12-17T05:00:00Z","v":90299,"vw":28.381395},{"c":27.13,"h":28.49,"l":27.04,"n":632,"o":28.38,"t":"2024-12-18T05:00:00Z","v":77360,"vw":28.044268},{"c":27.15,"h":27.62,"l":27.0501,"n":527,"o":27.54,"t":"2024-12-19T05:00:00Z","v":85863,"vw":27.305365},{"c":27.58,"h":27.8354,"l":26.75,"n":383,"o":26.76,"t":"2024-12-20T05:00:00Z","v":57102,"vw":27.474844},{"c":27.9,"h":27.92,"l":27.4266,"n":399,"o":27.78,"t":"2024-12-23T05:00:00Z","v":44851,"vw":27.739429},{"c":28.28,"h":28.28,"l":27.87,"n":255,"o":28.03,"t":"2024-12-24T05:00:00Z","v":38658,"vw":28.152055},{"c":28.33,"h":28.39,"l":28,"n":324,"o":28.26,"t":"2024-12-26T05:00:00Z","v":50668,"vw":28.270303},{"c":27.79,"h":28.05,"l":27.45,"n":432,"o":28.01,"t":"2024-12-27T05:00:00Z","v":34034,"vw":27.673287},{"c":27.41,"h":27.65,"l":27.11,"n":463,"o":27.32,"t":"2024-12-30T05:00:00Z","v":62260,"vw":27.419662},{"c":27.08,"h":27.54,"l":27.01,"n":369,"o":27.54,"t":"2024-12-31T05:00:00Z","v":66494,"vw":27.215188},{"c":27.41,"h":27.5998,"l":27.02,"n":348,"o":27.288,"t":"2025-01-02T05:00:00Z","v":61160,"vw":27.355981},{"c":28.194,"h":28.2,"l":27.6272,"n":337,"o":27.66,"t":"2025-01-03T05:00:00Z","v":90078,"vw":28.038283},{"c":28.75,"h":28.89,"l":28.57,"n":764,"o":28.78,"t":"2025-01-06T05:00:00Z","v":185701,"vw":28.746473},{"c":27.93,"h":28.93,"l":27.82,"n":459,"o":28.93,"t":"2025-01-07T05:00:00Z","v":76344,"vw":28.250706},{"c":27.8,"h":27.9,"l":27.41,"n":371,"o":27.88,"t":"2025-01-08T05:00:00Z","v":37489,"vw":27.705856},{"c":27.36,"h":27.8,"l":26.89,"n":530,"o":27.55,"t":"2025-01-10T05:00:00Z","v":59561,"vw":27.253639},{"c":26.9452,"h":26.9452,"l":26.56,"n":377,"o":26.78,"t":"2025-01-13T05:00:00Z","v":44378,"vw":26.781177},{"c":27.04,"h":27.41,"l":26.925,"n":228,"o":27.34,"t":"2025-01-14T05:00:00Z","v":78538,"vw":27.039969},{"c":27.81,"h":27.88,"l":27.5098,"n":266,"o":27.71,"t":"2025-01-15T05:00:00Z","v":37254,"vw":27.763839},{"c":27.75,"h":28.1,"l":27.75,"n":232,"o":28.1,"t":"2025-01-16T05:00:00Z","v":43979,"vw":27.910785},{"c":28.14,"h":28.3592,"l":28.03,"n":334,"o":28.33,"t":"2025-01-17T05:00:00Z","v":100901,"vw":28.211523},{"c":28.71,"h":28.7699,"l":28.16,"n":549,"o":28.52,"t":"2025-01-21T05:00:00Z","v":51607,"vw":28.462846},{"c":29.35,"h":29.51,"l":29.1866,"n":1162,"o":29.26,"t":"2025-01-22T05:00:00Z","v":253722,"vw":29.347886},{"c":29.42,"h":29.42,"l":28.97,"n":913,"o":29.12,"t":"2025-01-23T05:00:00Z","v":187845,"vw":29.17559},{"c":29.17,"h":29.6,"l":29.0135,"n":667,"o":29.6,"t":"2025-01-24T05:00:00Z","v":88633,"vw":29.369565},{"c":26.91,"h":27.5981,"l":26.5,"n":1465,"o":27.1,"t":"2025-01-27T05:00:00Z","v":258393,"vw":27.019654},{"c":27.92,"h":27.945,"l":26.789,"n":917,"o":27.23,"t":"2025-01-28T05:00:00Z","v":172973,"vw":27.436643},{"c":27.74,"h":28.02,"l":27.5,"n":426,"o":28.02,"t":"2025-01-29T05:00:00Z","v":53194,"vw":27.683547},{"c":28,"h":28.1367,"l":27.68,"n":553,"o":28.01,"t":"2025-01-30T05:00:00Z","v":42891,"vw":27.859126},{"c":28.19,"h":28.7943,"l":28.065,"n":587,"o":28.4,"t":"2025-01-31T05:00:00Z","v":82880,"vw":28.496173},{"c":27.87,"h":28.08,"l":27.19,"n":568,"o":27.19,"t":"2025-02-03T05:00:00Z","v":234615,"vw":27.917693},{"c":28.31,"h":28.31,"l":27.9409,"n":417,"o":28.07,"t":"2025-02-04T05:00:00Z","v":33385,"vw":28.19512},{"c":28.7,"h":28.77,"l":28.3198,"n":288,"o":28.43,"t":"2025-02-05T05:00:00Z","v":33078,"vw":28.570559},{"c":28.92,"h":29.02,"l":28.64,"n":474,"o":29.02,"t":"2025-02-06T05:00:00Z","v":57791,"vw":28.832378},{"c":28.79,"h":29.28,"l":28.68,"n":381,"o":29.19,"t":"2025-02-07T05:00:00Z","v":44679,"vw":28.896904},{"c":29.19,"h":29.246,"l":28.966,"n":442,"o":29,"t":"2025-02-10T05:00:00Z","v":62552,"vw":29.149844},{"c":28.75,"h":29.01,"l":28.58,"n":401,"o":28.92,"t":"2025-02-11T05:00:00Z","v":48701,"vw":28.850808},{"c":28.43,"h":28.55,"l":28.06,"n":429,"o":28.19,"t":"2025-02-12T05:00:00Z","v":77156,"vw":28.379621},{"c":28.77,"h":28.77,"l":28.3272,"n":349,"o":28.58,"t":"2025-02-13T05:00:00Z","v":48426,"vw":28.551922},{"c":28.74,"h":28.88,"l":28.48,"n":380,"o":28.88,"t":"2025-02-14T05:00:00Z","v":42468,"vw":28.638504},{"c":29,"h":29.08,"l":28.74,"n":477,"o":29,"t":"2025-02-18T05:00:00Z","v":124131,"vw":28.892896},{"c":28.64,"h":28.82,"l":28.4408,"n":506,"o":28.82,"t":"2025-02-19T05:00:00Z","v":816373,"vw":28.685589},{"c":28.22,"h":28.64,"l":27.85,"n":491,"o":28.64,"t":"2025-02-20T05:00:00Z","v":55051,"vw":28.083497},{"c":27.36,"h":28.28,"l":27.3001,"n":611,"o":28.28,"t":"2025-02-21T05:00:00Z","v":78120,"vw":27.605633},{"c":26.71,"h":27.51,"l":26.44,"n":693,"o":27.51,"t":"2025-02-24T05:00:00Z","v":167876,"vw":26.802438},{"c":26.05,"h":26.57,"l":25.6518,"n":633,"o":26.57,"t":"2025-02-25T05:00:00Z","v":90564,"vw":25.980691},{"c":26.48,"h":26.7499,"l":26.2745,"n":274,"o":26.31,"t":"2025-02-26T05:00:00Z","v":45386,"vw":26.482599},{"c":25.36,"h":26.88,"l":25.35,"n":513,"o":26.88,"t":"2025-02-27T05:00:00Z","v":83145,"vw":25.818494},{"c":25.64,"h":25.64,"l":24.78,"n":471,"o":25.13,"t":"2025-02-28T05:00:00Z","v":93511,"vw":25.232969},{"c":24.72,"h":25.89,"l":24.5101,"n":569,"o":25.89,"t":"2025-03-03T05:00:00Z","v":117622,"vw":24.908669},{"c":24.6501,"h":25.16,"l":23.9195,"n":538,"o":24.28,"t":"2025-03-04T05:00:00Z","v":74031,"vw":24.426879},{"c":25.19,"h":25.215,"l":24.5466,"n":487,"o":24.88,"t":"2025-03-05T05:00:00Z","v":33967,"vw":24.99438},{"c":23.8,"h":24.73,"l":23.7581,"n":553,"o":24.37,"t":"2025-03-06T05:00:00Z","v":84195,"vw":24.058753},{"c":23.8624,"h":23.97,"l":23.04,"n":465,"o":23.68,"t":"2025-03-07T05:00:00Z","v":86744,"vw":23.488589},{"c":22.5,"h":23.22,"l":22.201,"n":788,"o":23.22,"t":"2025-03-10T04:00:00Z","v":179459,"vw":22.672109},{"c":22.93,"h":23.23,"l":22.43,"n":491,"o":22.43,"t":"2025-03-11T04:00:00Z","v":82088,"vw":22.821206},{"c":23.47,"h":23.665,"l":23.15,"n":332,"o":23.58,"t":"2025-03-12T04:00:00Z","v":68665,"vw":23.47103},{"c":22.88,"h":23.34,"l":22.6867,"n":349,"o":23.34,"t":"2025-03-13T04:00:00Z","v":52845,"vw":22.885638},{"c":23.63,"h":23.68,"l":23.25,"n":266,"o":23.25,"t":"2025-03-14T04:00:00Z","v":48783,"vw":23.583826},{"c":23.77,"h":23.96,"l":23.5038,"n":398,"o":23.64,"t":"2025-03-17T04:00:00Z","v":54752,"vw":23.736013},{"c":23.17,"h":23.51,"l":22.97,"n":369,"o":23.51,"t":"2025-03-18T04:00:00Z","v":45127,"vw":23.167262},{"c":23.4,"h":23.615,"l":23.01,"n":252,"o":23.2,"t":"2025-03-19T04:00:00Z","v":24564,"vw":23.299509},{"c":23.36,"h":23.5994,"l":23.15,"n":584,"o":23.15,"t":"2025-03-20T04:00:00Z","v":82640,"vw":23.336554},{"c":23.45,"h":23.46,"l":22.925,"n":263,"o":23.04,"t":"2025-03-21T04:00:00Z","v":57488,"vw":23.255701},{"c":24.08,"h":24.15,"l":23.85,"n":294,"o":23.9,"t":"2025-03-24T04:00:00Z","v":33198,"vw":24.052207},{"c":24.09,"h":24.22,"l":24.0393,"n":186,"o":24.15,"t":"2025-03-25T04:00:00Z","v":22536,"vw":24.101672},{"c":23.32,"h":24.07,"l":23.17,"n":361,"o":24.07,"t":"2025-03-26T04:00:00Z","v":40594,"vw":23.439125},{"c":22.75,"h":23.15,"l":22.75,"n":386,"o":23.06,"t":"2025-03-27T04:00:00Z","v":27132,"vw":22.96546},{"c":22.16,"h":22.7,"l":22,"n":385,"o":22.7,"t":"2025-03-28T04:00:00Z","v":43302,"vw":22.201766},{"c":21.89,"h":21.89,"l":21.1808,"n":385,"o":21.5,"t":"2025-03-31T04:00:00Z","v":29449,"vw":21.534724},{"c":22.19,"h":22.24,"l":21.69,"n":306,"o":21.86,"t":"2025-04-01T04:00:00Z","v":52039,"vw":22.006549},{"c":22.49,"h":22.6289,"l":21.78,"n":175,"o":21.79,"t":"2025-04-02T04:00:00Z","v":16230,"vw":22.312104},{"c":20.81,"h":21.4599,"l":20.78,"n":801,"o":21.21,"t":"2025-04-03T04:00:00Z","v":105687,"vw":21.0735},{"c":19.47,"h":20.01,"l":19.06,"n":810,"o":20.01,"t":"2025-04-04T04:00:00Z","v":146395,"vw":19.539533},{"c":19.62,"h":20.45,"l":18.33,"n":534,"o":18.49,"t":"2025-04-07T04:00:00Z","v":91578,"vw":19.210402},{"c":19.39,"h":20.66,"l":19.105,"n":373,"o":20.62,"t":"2025-04-08T04:00:00Z","v":1034501,"vw":19.777625},{"c":22.0164,"h":22.09,"l":19.331,"n":607,"o":19.45,"t":"2025-04-09T04:00:00Z","v":175451,"vw":21.392519},{"c":20.91,"h":21.36,"l":20.3,"n":340,"o":21.36,"t":"2025-04-10T04:00:00Z","v":57002,"vw":20.940598},{"c":21.15,"h":21.1855,"l":20.65,"n":211,"o":20.9,"t":"2025-04-11T04:00:00Z","v":110562,"vw":21.037695},{"c":21.21,"h":21.8,"l":21.02,"n":234,"o":21.8,"t":"2025-04-14T04:00:00Z","v":54053,"vw":21.238007},{"c":21.2669,"h":21.39,"l":21.1501,"n":234,"o":21.2,"t":"2025-04-15T04:00:00Z","v":164883,"vw":21.294358},{"c":20.67,"h":20.9589,"l":20.2999,"n":228,"o":20.71,"t":"2025-04-16T04:00:00Z","v":21216,"vw":20.538296},{"c":20.5,"h":20.8,"l":20.49,"n":228,"o":20.8,"t":"2025-04-17T04:00:00Z","v":32734,"vw":20.600411},{"c":19.95,"h":20.35,"l":19.7,"n":363,"o":20.26,"t":"2025-04-21T04:00:00Z","v":22089,"vw":19.85616},{"c":20.37,"h":20.58,"l":20.149,"n":162,"o":20.149,"t":"2025-04-22T04:00:00Z","v":23962,"vw":20.373428},{"c":21.2,"h":21.68,"l":21.15,"n":276,"o":21.31,"t":"2025-04-23T04:00:00Z","v":60068,"vw":21.357769},{"c":22.18,"h":22.18,"l":21.405,"n":259,"o":21.405,"t":"2025-04-24T04:00:00Z","v":34866,"vw":21.941274},{"c":22.53,"h":22.58,"l":22.145,"n":238,"o":22.16,"t":"2025-04-25T04:00:00Z","v":52277,"vw":22.392321},{"c":22.57,"h":22.6,"l":22.21,"n":273,"o":22.58,"t":"2025-04-28T04:00:00Z","v":73651,"vw":22.360269},{"c":22.71,"h":22.78,"l":22.43,"n":207,"o":22.43,"t":"2025-04-29T04:00:00Z","v":36310,"vw":22.588845},{"c":22.6,"h":22.6,"l":21.92,"n":258,"o":22.05,"t":"2025-04-30T04:00:00Z","v":37061,"vw":22.232286},{"c":23.135,"h":23.529,"l":23.13,"n":405,"o":23.46,"t":"2025-05-01T04:00:00Z","v":125117,"vw":23.341993},{"c":23.73,"h":23.9287,"l":23.535,"n":290,"o":23.62,"t":"2025-05-02T04:00:00Z","v":45750,"vw":23.77707},{"c":23.75,"h":23.92,"l":23.44,"n":403,"o":23.44,"t":"2025-05-05T04:00:00Z","v":83872,"vw":23.782347},{"c":23.52,"h":23.64,"l":23.2466,"n":248,"o":23.28,"t":"2025-05-06T04:00:00Z","v":33994,"vw":23.482162},{"c":23.62,"h":23.655,"l":23.3401,"n":286,"o":23.49,"t":"2025-05-07T04:00:00Z","v":347293,"vw":23.490367},{"c":23.91,"h":24.079,"l":23.694,"n":213,"o":23.96,"t":"2025-05-08T04:00:00Z","v":28544,"vw":23.977049},{"c":23.87,"h":24.1,"l":23.756,"n":181,"o":24.08,"t":"2025-05-09T04:00:00Z","v":13292,"vw":23.876833},{"c":24.95,"h":25,"l":24.6,"n":338,"o":24.9,"t":"2025-05-12T04:00:00Z","v":35146,"vw":24.823215},{"c":25.64,"h":25.7599,"l":25.11,"n":423,"o":25.11,"t":"2025-05-13T04:00:00Z","v":54954,"vw":25.476952},{"c":25.86,"h":25.96,"l":25.66,"n":349,"o":25.8,"t":"2025-05-14T04:00:00Z","v":37429,"vw":25.807538},{"c":25.66,"h":25.8538,"l":25.43,"n":364,"o":25.65,"t":"2025-05-15T04:00:00Z","v":56914,"vw":25.617837},{"c":25.7381,"h":25.76,"l":25.57,"n":284,"o":25.68,"t":"2025-05-16T04:00:00Z","v":72486,"vw":25.662856},{"c":25.64,"h":25.71,"l":25.24,"n":304,"o":25.24,"t":"2025-05-19T04:00:00Z","v":36166,"vw":25.570971},{"c":25.76,"h":25.9,"l":25.57,"n":13610,"o":25.69,"t":"2025-05-20T04:00:00Z","v":46354516,"vw":25.720217},{"c":25.39,"h":25.96,"l":25.3,"n":6648,"o":25.61,"t":"2025-05-21T04:00:00Z","v":8659191,"vw":25.734256},{"c":25.72,"h":25.909,"l":25.39,"n":4533,"o":25.66,"t":"2025-05-22T04:00:00Z","v":1523083,"vw":25.770882},{"c":25.58,"h":25.71,"l":25.17,"n":3737,"o":25.35,"t":"2025-05-23T04:00:00Z","v":2956778,"vw":25.628734},{"c":26.22,"h":26.23,"l":25.8976,"n":3902,"o":26.05,"t":"2025-05-27T04:00:00Z","v":1366790,"vw":26.1464},{"c":26.03,"h":26.2299,"l":25.9717,"n":2863,"o":26.22,"t":"2025-05-28T04:00:00Z","v":1508892,"vw":26.106054},{"c":26.01,"h":26.47,"l":25.83,"n":4056,"o":26.47,"t":"2025-05-29T04:00:00Z","v":1073893,"vw":26.012038},{"c":25.895,"h":25.94,"l":25.4124,"n":2361,"o":25.94,"t":"2025-05-30T04:00:00Z","v":823785,"vw":25.652896},{"c":26.34,"h":26.35,"l":25.805,"n":3977,"o":25.87,"t":"2025-06-02T04:00:00Z","v":1080303,"vw":26.191437},{"c":26.6,"h":26.6099,"l":26.3,"n":4307,"o":26.4,"t":"2025-06-03T04:00:00Z","v":1121009,"vw":26.53853},{"c":26.77,"h":26.8396,"l":26.543,"n":3293,"o":26.73,"t":"2025-06-04T04:00:00Z","v":788980,"vw":26.773572},{"c":26.66,"h":27.0882,"l":26.5,"n":2790,"o":26.93,"t":"2025-06-05T04:00:00Z","v":716275,"vw":26.784687},{"c":26.82,"h":26.9394,"l":26.72,"n":1867,"o":26.84,"t":"2025-06-06T04:00:00Z","v":453576,"vw":26.83165},{"c":26.83,"h":26.9299,"l":26.6437,"n":3311,"o":26.86,"t":"2025-06-09T04:00:00Z","v":713545,"vw":26.852976},{"c":26.83,"h":26.98,"l":26.5325,"n":2772,"o":26.84,"t":"2025-06-10T04:00:00Z","v":1783603,"vw":26.885534},{"c":26.98,"h":27.122,"l":26.84,"n":3130,"o":26.99,"t":"2025-06-11T04:00:00Z","v":720335,"vw":26.997749},{"c":27.22,"h":27.32,"l":26.96,"n":2371,"o":26.96,"t":"2025-06-12T04:00:00Z","v":532565,"vw":27.205771},{"c":26.84,"h":27.165,"l":26.61,"n":2294,"o":26.88,"t":"2025-06-13T04:00:00Z","v":469438,"vw":26.959857},{"c":27.3,"h":27.4725,"l":27.08,"n":1926,"o":27.08,"t":"2025-06-16T04:00:00Z","v":373466,"vw":27.370254},{"c":27.2,"h":27.449,"l":27.12,"n":1647,"o":27.3,"t":"2025-06-17T04:00:00Z","v":341846,"vw":27.300687},{"c":27.33,"h":27.47,"l":27.16,"n":1548,"o":27.32,"t":"2025-06-18T04:00:00Z","v":421031,"vw":27.33869},{"c":26.96,"h":27.5,"l":26.8623,"n":1922,"o":27.5,"t":"2025-06-20T04:00:00Z","v":426387,"vw":27.018902},{"c":27.31,"h":27.31,"l":26.7,"n":2473,"o":26.91,"t":"2025-06-23T04:00:00Z","v":457365,"vw":27.09238},{"c":28,"h":28,"l":27.6515,"n":1969,"o":27.75,"t":"2025-06-24T04:00:00Z","v":406228,"vw":27.855451},{"c":28.1,"h":28.25,"l":28.01,"n":2019,"o":28.09,"t":"2025-06-25T04:00:00Z","v":338518,"vw":28.09311},{"c":28.6,"h":28.6099,"l":28.13,"n":2496,"o":28.35,"t":"2025-06-26T04:00:00Z","v":419197,"vw":28.490778},{"c":28.68,"h":28.8198,"l":28.44,"n":2126,"o":28.72,"t":"2025-06-27T04:00:00Z","v":506043,"vw":28.713559},{"c":28.85,"h":29.04,"l":28.78,"n":3535,"o":28.91,"t":"2025-06-30T04:00:00Z","v":1450650,"vw":28.97265},{"c":28.23,"h":28.82,"l":28.04,"n":2427,"o":28.78,"t":"2025-07-01T04:00:00Z","v":466462,"vw":28.287986},{"c":28.48,"h":28.4868,"l":28.07,"n":2467,"o":28.14,"t":"2025-07-02T04:00:00Z","v":459347,"vw":28.388793},{"c":28.96,"h":28.99,"l":28.6414,"n":1614,"o":28.67,"t":"2025-07-03T04:00:00Z","v":308105,"vw":28.887632},{"c":28.8,"h":28.9,"l":28.57,"n":2773,"o":28.7,"t":"2025-07-07T04:00:00Z","v":418990,"vw":28.76028},{"c":28.88,"h":29,"l":28.6601,"n":3182,"o":29,"t":"2025-07-08T04:00:00Z","v":660019,"vw":28.821435},{"c":29.22,"h":29.25,"l":28.9722,"n":2851,"o":29.07,"t":"2025-07-09T04:00:00Z","v":500576,"vw":29.143734},{"c":28.99,"h":29.3099,"l":28.71,"n":2597,"o":29.29,"t":"2025-07-10T04:00:00Z","v":426590,"vw":28.989056},{"c":28.81,"h":29.0093,"l":28.715,"n":1988,"o":28.83,"t":"2025-07-11T04:00:00Z","v":336303,"vw":28.863741},{"c":28.98,"h":29.0784,"l":28.6233,"n":2430,"o":28.81,"t":"2025-07-14T04:00:00Z","v":377630,"vw":28.949835},{"c":29.23,"h":29.3997,"l":29.2013,"n":2277,"o":29.29,"t":"2025-07-15T04:00:00Z","v":286052,"vw":29.311452},{"c":29.52,"h":29.52,"l":29.04,"n":2528,"o":29.42,"t":"2025-07-16T04:00:00Z","v":463783,"vw":29.35903},{"c":29.88,"h":29.988,"l":29.55,"n":2863,"o":29.6,"t":"2025-07-17T04:00:00Z","v":565125,"vw":29.90713},{"c":30.11,"h":30.13,"l":29.86,"n":2183,"o":30,"t":"2025-07-18T04:00:00Z","v":384043,"vw":30.029833},{"c":30.13,"h":30.38,"l":30.12,"n":2504,"o":30.25,"t":"2025-07-21T04:00:00Z","v":409958,"vw":30.275883},{"c":29.7,"h":30.13,"l":29.39,"n":2410,"o":30.13,"t":"2025-07-22T04:00:00Z","v":360128,"vw":29.709029},{"c":30.19,"h":30.19,"l":29.76,"n":2313,"o":29.89,"t":"2025-07-23T04:00:00Z","v":552496,"vw":29.973709},{"c":30.33,"h":30.39,"l":30.1,"n":2028,"o":30.29,"t":"2025-07-24T04:00:00Z","v":277397,"vw":30.298032},{"c":30.51,"h":30.57,"l":30.25,"n":2141,"o":30.33,"t":"2025-07-25T04:00:00Z","v":297471,"vw":30.488539},{"c":30.61,"h":30.61,"l":30.335,"n":2548,"o":30.52,"t":"2025-07-28T04:00:00Z","v":409028,"vw":30.4833},{"c":30.78,"h":31.0699,"l":30.5001,"n":2597,"o":30.91,"t":"2025-07-29T04:00:00Z","v":375294,"vw":30.803877},{"c":31.04,"h":31.14,"l":30.75,"n":2514,"o":30.87,"t":"2025-07-30T04:00:00Z","v":381739,"vw":30.959226},{"c":31.22,"h":31.73,"l":31.09,"n":5875,"o":31.63,"t":"2025-07-31T04:00:00Z","v":2840701,"vw":31.270785},{"c":30.42,"h":30.744,"l":30.08,"n":2888,"o":30.68,"t":"2025-08-01T04:00:00Z","v":558944,"vw":30.413742},{"c":31.16,"h":31.22,"l":30.74,"n":2933,"o":30.85,"t":"2025-08-04T04:00:00Z","v":417602,"vw":31.128741},{"c":30.9,"h":31.439,"l":30.7473,"n":2711,"o":31.37,"t":"2025-08-05T04:00:00Z","v":597461,"vw":31.021392},{"c":31.49,"h":31.5596,"l":31.0701,"n":2641,"o":31.26,"t":"2025-08-06T04:00:00Z","v":517482,"vw":31.365717},{"c":31.53,"h":31.97,"l":31.14,"n":3117,"o":31.86,"t":"2025-08-07T04:00:00Z","v":760954,"vw":31.445399},{"c":31.68,"h":31.8565,"l":31.56,"n":2838,"o":31.68,"t":"2025-08-08T04:00:00Z","v":653466,"vw":31.706448},{"c":31.57,"h":31.909,"l":31.485,"n":5444,"o":31.65,"t":"2025-08-11T04:00:00Z","v":800907,"vw":31.673995},{"c":32.34,"h":32.36,"l":31.71,"n":6842,"o":31.92,"t":"2025-08-12T04:00:00Z","v":1392838,"vw":32.115294},{"c":32.72,"h":32.88,"l":32.1206,"n":12891,"o":32.61,"t":"2025-08-13T04:00:00Z","v":2388614,"vw":32.507565},{"c":31.86,"h":32.0832,"l":31.6801,"n":4378,"o":31.86,"t":"2025-08-14T04:00:00Z","v":1026146,"vw":31.826197},{"c":31.91,"h":31.97,"l":31.55,"n":2139,"o":31.97,"t":"2025-08-15T04:00:00Z","v":335256,"vw":31.809051},{"c":31.86,"h":31.94,"l":31.61,"n":2438,"o":31.87,"t":"2025-08-18T04:00:00Z","v":494085,"vw":31.847464},{"c":30.65,"h":31.64,"l":30.61,"n":3936,"o":31.64,"t":"2025-08-19T04:00:00Z","v":1117011,"vw":30.942321},{"c":30.21,"h":30.33,"l":29.48,"n":3869,"o":30.33,"t":"2025-08-20T04:00:00Z","v":3003482,"vw":29.598648},{"c":30.32,"h":30.4856,"l":30.09,"n":2517,"o":30.2,"t":"2025-08-21T04:00:00Z","v":489536,"vw":30.281516},{"c":30.89,"h":31.1343,"l":30.1,"n":2803,"o":30.32,"t":"2025-08-22T04:00:00Z","v":438710,"vw":30.90513},{"c":30.86,"h":31.09,"l":30.71,"n":2580,"o":30.9,"t":"2025-08-25T04:00:00Z","v":310721,"vw":30.984218},{"c":31.17,"h":31.269,"l":30.94,"n":2677,"o":30.96,"t":"2025-08-26T04:00:00Z","v":419942,"vw":31.165412},{"c":31.39,"h":31.44,"l":31.04,"n":2211,"o":31.33,"t":"2025-08-27T04:00:00Z","v":449095,"vw":31.30711},{"c":32.29,"h":32.47,"l":31.58,"n":3271,"o":31.58,"t":"2025-08-28T04:00:00Z","v":519089,"vw":32.243679},{"c":31.47,"h":32.09,"l":31.3,"n":4460,"o":32.09,"t":"2025-08-29T04:00:00Z","v":542238,"vw":31.549493},{"c":31.06,"h":31.06,"l":30.365,"n":2380,"o":30.55,"t":"2025-09-02T04:00:00Z","v":319223,"vw":30.781378},{"c":31.26,"h":31.42,"l":31.01,"n":2723,"o":31.3,"t":"2025-09-03T04:00:00Z","v":562672,"vw":31.189317},{"c":31.73,"h":31.73,"l":31.145,"n":2185,"o":31.38,"t":"2025-09-04T04:00:00Z","v":308645,"vw":31.52269},{"c":32.24,"h":32.5,"l":31.65,"n":3056,"o":32.45,"t":"2025-09-05T04:00:00Z","v":412752,"vw":32.109139},{"c":32.84,"h":33.04,"l":32.7,"n":3027,"o":32.71,"t":"2025-09-08T04:00:00Z","v":826105,"vw":32.879646},{"c":32.95,"h":33.0199,"l":32.73,"n":2273,"o":33,"t":"2025-09-09T04:00:00Z","v":354636,"vw":32.912893},{"c":34.22,"h":34.39,"l":33.94,"n":4440,"o":33.97,"t":"2025-09-10T04:00:00Z","v":755068,"vw":34.170263},{"c":34.26,"h":34.5899,"l":34.2,"n":4856,"o":34.57,"t":"2025-09-11T04:00:00Z","v":1114822,"vw":34.363623},{"c":34.04,"h":34.2138,"l":33.94,"n":3136,"o":34.21,"t":"2025-09-12T04:00:00Z","v":804500,"vw":34.065922},{"c":34.51,"h":34.51,"l":34.1,"n":3508,"o":34.19,"t":"2025-09-15T04:00:00Z","v":813384,"vw":34.369667},{"c":34.51,"h":34.7494,"l":34.259,"n":45206,"o":34.69,"t":"2025-09-16T04:00:00Z","v":79352728,"vw":34.493345},{"c":34.22,"h":34.53,"l":33.67,"n":13088,"o":34.53,"t":"2025-09-17T04:00:00Z","v":9698914,"vw":34.076731},{"c":34.76,"h":34.96,"l":34.38,"n":17281,"o":34.61,"t":"2025-09-18T04:00:00Z","v":5325639,"vw":34.80034},{"c":35.03,"h":35.05,"l":34.55,"n":7624,"o":34.82,"t":"2025-09-19T04:00:00Z","v":2922060,"vw":34.810872},{"c":35.21,"h":35.23,"l":34.84,"n":8261,"o":34.88,"t":"2025-09-22T04:00:00Z","v":3429158,"vw":35.136945},{"c":34.83,"h":35.32,"l":34.63,"n":8214,"o":35.32,"t":"2025-09-23T04:00:00Z","v":3448536,"vw":34.891454},{"c":34.22,"h":34.81,"l":34.035,"n":7440,"o":34.81,"t":"2025-09-24T04:00:00Z","v":3255378,"vw":34.299879},{"c":33.87,"h":34.07,"l":33.24,"n":7876,"o":33.56,"t":"2025-09-25T04:00:00Z","v":2048505,"vw":33.77024},{"c":33.77,"h":33.93,"l":33.45,"n":7447,"o":33.92,"t":"2025-09-26T04:00:00Z","v":3247308,"vw":33.69735},{"c":34.07,"h":34.4,"l":34.02,"n":8440,"o":34.27,"t":"2025-09-29T04:00:00Z","v":2364572,"vw":34.195409},{"c":34.16,"h":34.165,"l":33.775,"n":6679,"o":34.1,"t":"2025-09-30T04:00:00Z","v":2818223,"vw":33.907776},{"c":34.53,"h":34.56,"l":33.86,"n":6544,"o":33.99,"t":"2025-10-01T04:00:00Z","v":2456931,"vw":34.377035},{"c":34.93,"h":35.08,"l":34.55,"n":9724,"o":35.08,"t":"2025-10-02T04:00:00Z","v":8845181,"vw":34.870199},{"c":34.53,"h":35.15,"l":34.285,"n":6719,"o":35.07,"t":"2025-10-03T04:00:00Z","v":2732251,"vw":34.672765},{"c":35.23,"h":35.625,"l":35.19,"n":7472,"o":35.44,"t":"2025-10-06T04:00:00Z","v":2481811,"vw":35.444764},{"c":34.76,"h":35.35,"l":34.3459,"n":7342,"o":35.32,"t":"2025-10-07T04:00:00Z","v":1920566,"vw":34.79557},{"c":35.73,"h":35.74,"l":34.81,"n":6256,"o":34.81,"t":"2025-10-08T04:00:00Z","v":1537066,"vw":35.422856},{"c":35.91,"h":35.95,"l":35.6099,"n":5461,"o":35.89,"t":"2025-10-09T04:00:00Z","v":1447599,"vw":35.824186},{"c":34.18,"h":35.97,"l":34.1501,"n":8989,"o":35.9,"t":"2025-10-10T04:00:00Z","v":2302814,"vw":34.996166},{"c":35.41,"h":35.55,"l":34.985,"n":7705,"o":35.35,"t":"2025-10-13T04:00:00Z","v":2339217,"vw":35.320695},{"c":34.26,"h":34.826,"l":33.87,"n":6928,"o":34.56,"t":"2025-10-14T04:00:00Z","v":1395515,"vw":34.487288},{"c":34.94,"h":35.26,"l":34.42,"n":8532,"o":35.07,"t":"2025-10-15T04:00:00Z","v":1780044,"vw":34.938076},{"c":35.13,"h":35.5999,"l":34.83,"n":10415,"o":35.41,"t":"2025-10-16T04:00:00Z","v":3491581,"vw":35.203601},{"c":34.83,"h":34.9769,"l":34.22,"n":4857,"o":34.72,"t":"2025-10-17T04:00:00Z","v":1103340,"vw":34.705645},{"c":35.09,"h":35.35,"l":35.09,"n":5208,"o":35.27,"t":"2025-10-20T04:00:00Z","v":1663651,"vw":35.227863},{"c":34.84,"h":35.13,"l":34.674,"n":6372,"o":35.13,"t":"2025-10-21T04:00:00Z","v":1496879,"vw":34.855203},{"c":34.23,"h":34.899,"l":33.66,"n":6701,"o":34.76,"t":"2025-10-22T04:00:00Z","v":1908448,"vw":34.135138},{"c":34.99,"h":35.07,"l":34.14,"n":4744,"o":34.14,"t":"2025-10-23T04:00:00Z","v":1066851,"vw":34.912958},{"c":35.71,"h":35.87,"l":35.6,"n":4986,"o":35.69,"t":"2025-10-24T04:00:00Z","v":1347246,"vw":35.798832},{"c":36.52,"h":36.56,"l":36.21,"n":7525,"o":36.54,"t":"2025-10-27T04:00:00Z","v":2079952,"vw":36.447555},{"c":37.14,"h":37.23,"l":36.68,"n":7667,"o":36.94,"t":"2025-10-28T04:00:00Z","v":1872709,"vw":36.999111},{"c":37.88,"h":38.04,"l":37.435,"n":8715,"o":37.76,"t":"2025-10-29T04:00:00Z","v":1971233,"vw":37.853525},{"c":37.01,"h":37.63,"l":36.95,"n":8015,"o":37.36,"t":"2025-10-30T04:00:00Z","v":2021901,"vw":37.239508},{"c":37.44,"h":37.78,"l":37.01,"n":10125,"o":37.6,"t":"2025-10-31T04:00:00Z","v":2152254,"vw":37.414675},{"c":37.51,"h":37.88,"l":37.29,"n":9258,"o":37.87,"t":"2025-11-03T05:00:00Z","v":2355543,"vw":37.533047},{"c":36.07,"h":37.06,"l":36.025,"n":7393,"o":36.47,"t":"2025-11-04T05:00:00Z","v":2840518,"vw":36.377051},{"c":36.25,"h":36.59,"l":35.663,"n":6605,"o":35.79,"t":"2025-11-05T05:00:00Z","v":1532034,"vw":36.368188},{"c":35.15,"h":36.31,"l":34.95,"n":6945,"o":36.25,"t":"2025-11-06T05:00:00Z","v":1951717,"vw":35.453291},{"c":34.87,"h":34.87,"l":33.6201,"n":7229,"o":34.58,"t":"2025-11-07T05:00:00Z","v":1645134,"vw":34.218625},{"c":36.18,"h":36.244,"l":35.66,"n":6086,"o":35.88,"t":"2025-11-10T05:00:00Z","v":1535509,"vw":35.941307},{"c":35.47,"h":35.88,"l":35.1817,"n":5610,"o":35.88,"t":"2025-11-11T05:00:00Z","v":1068094,"vw":35.491025},{"c":35.32,"h":35.75,"l":35.085,"n":8666,"o":35.72,"t":"2025-11-12T05:00:00Z","v":1369644,"vw":35.26469},{"c":33.66,"h":34.94,"l":33.27,"n":9299,"o":34.94,"t":"2025-11-13T05:00:00Z","v":2671449,"vw":33.557246},{"c":33.91,"h":34.2616,"l":32.53,"n":9176,"o":32.72,"t":"2025-11-14T05:00:00Z","v":1843635,"vw":33.9107},{"c":33.58,"h":34.37,"l":33.25,"n":9737,"o":33.84,"t":"2025-11-17T05:00:00Z","v":1758276,"vw":33.788927},{"c":32.92,"h":33.37,"l":32.4685,"n":25732,"o":33.05,"t":"2025-11-18T05:00:00Z","v":12260021,"vw":32.848717},{"c":33.39,"h":33.85,"l":32.91,"n":11748,"o":33.1,"t":"2025-11-19T05:00:00Z","v":2704281,"vw":33.335615},{"c":32.08,"h":34.71,"l":31.97,"n":16849,"o":34.71,"t":"2025-11-20T05:00:00Z","v":4133468,"vw":32.956671},{"c":31.81,"h":32.21,"l":30.82,"n":11433,"o":31.93,"t":"2025-11-21T05:00:00Z","v":3417808,"vw":31.752803},{"c":33.36,"h":33.435,"l":32.1,"n":10045,"o":32.2,"t":"2025-11-24T05:00:00Z","v":2589587,"vw":33.006832},{"c":33.5,"h":33.56,"l":32.235,"n":8295,"o":33.01,"t":"2025-11-25T05:00:00Z","v":1669130,"vw":33.031519},{"c":34.26,"h":34.425,"l":33.75,"n":10341,"o":33.94,"t":"2025-11-26T05:00:00Z","v":2201401,"vw":34.250407},{"c":34.77,"h":34.77,"l":34.39,"n":2904,"o":34.5,"t":"2025-11-28T05:00:00Z","v":729322,"vw":34.627185},{"c":34.29,"h":34.59,"l":33.98,"n":7847,"o":34.26,"t":"2025-12-01T05:00:00Z","v":1457969,"vw":34.363206},{"c":34.65,"h":35.42,"l":34.52,"n":6363,"o":34.81,"t":"2025-12-02T05:00:00Z","v":1586037,"vw":34.835798},{"c":34.66,"h":34.69,"l":33.9413,"n":6586,"o":34.42,"t":"2025-12-03T05:00:00Z","v":1312932,"vw":34.454685},{"c":34.79,"h":34.8499,"l":34.395,"n":6498,"o":34.65,"t":"2025-12-04T05:00:00Z","v":1448460,"vw":34.697672},{"c":35.09,"h":35.33,"l":34.8342,"n":6979,"o":35.11,"t":"2025-12-05T05:00:00Z","v":3044194,"vw":35.002174},{"c":35.45,"h":35.5699,"l":35.15,"n":5190,"o":35.36,"t":"2025-12-08T05:00:00Z","v":1243638,"vw":35.331631},{"c":35.63,"h":35.66,"l":35.2,"n":6202,"o":35.35,"t":"2025-12-09T05:00:00Z","v":1117546,"vw":35.556154},{"c":35.8,"h":35.9599,"l":35.27,"n":6399,"o":35.48,"t":"2025-12-10T05:00:00Z","v":1127153,"vw":35.599478},{"c":35.67,"h":35.71,"l":34.6655,"n":6293,"o":35.38,"t":"2025-12-11T05:00:00Z","v":1182018,"vw":35.267126},{"c":33.75,"h":35.1,"l":33.53,"n":9007,"o":35.1,"t":"2025-12-12T05:00:00Z","v":1451180,"vw":34.015868},{"c":33.36,"h":34.06,"l":33.345,"n":6760,"o":34.06,"t":"2025-12-15T05:00:00Z","v":1210489,"vw":33.600796},{"c":32.71,"h":32.9399,"l":32.395,"n":9430,"o":32.55,"t":"2025-12-16T05:00:00Z","v":1606993,"vw":32.615879},{"c":31.58,"h":32.83,"l":31.52,"n":7528,"o":32.83,"t":"2025-12-17T05:00:00Z","v":1668364,"vw":31.90433},{"c":32.33,"h":32.6368,"l":32.1198,"n":8538,"o":32.44,"t":"2025-12-18T05:00:00Z","v":1948617,"vw":32.38575},{"c":33.31,"h":33.439,"l":32.705,"n":6347,"o":32.71,"t":"2025-12-19T05:00:00Z","v":1578314,"vw":33.171177},{"c":33.7,"h":33.96,"l":33.5344,"n":6531,"o":33.96,"t":"2025-12-22T05:00:00Z","v":1476608,"vw":33.688786},{"c":33.9,"h":33.945,"l":33.46,"n":5808,"o":33.7,"t":"2025-12-23T05:00:00Z","v":1389106,"vw":33.826853},{"c":34,"h":34.01,"l":33.845,"n":4010,"o":33.95,"t":"2025-12-24T05:00:00Z","v":706413,"vw":33.952256},{"c":33.94,"h":34.0673,"l":33.8133,"n":4331,"o":34.04,"t":"2025-12-26T05:00:00Z","v":745883,"vw":33.997453},{"c":33.77,"h":33.93,"l":33.53,"n":5340,"o":33.69,"t":"2025-12-29T05:00:00Z","v":848414,"vw":33.731246},{"c":33.66,"h":33.97,"l":33.63,"n":6273,"o":33.83,"t":"2025-12-30T05:00:00Z","v":1164992,"vw":33.796043},{"c":33.3,"h":33.74,"l":33.3,"n":7472,"o":33.74,"t":"2025-12-31T05:00:00Z","v":965015,"vw":33.490163},{"c":33.82,"h":34.315,"l":33.55,"n":9512,"o":33.95,"t":"2026-01-02T05:00:00Z","v":1330807,"vw":33.856885},{"c":34.05,"h":34.55,"l":33.82,"n":8767,"o":34.46,"t":"2026-01-05T05:00:00Z","v":1591982,"vw":34.050091},{"c":34.45,"h":34.46,"l":33.65,"n":6937,"o":34.2,"t":"2026-01-06T05:00:00Z","v":1930845,"vw":34.24898},{"c":34.37,"h":34.56,"l":34.055,"n":6502,"o":34.24,"t":"2026-01-07T05:00:00Z","v":1273763,"vw":34.41616},{"c":33.62,"h":34.36,"l":33.42,"n":8081,"o":34.33,"t":"2026-01-08T05:00:00Z","v":3044522,"vw":33.599331},{"c":34.33,"h":34.435,"l":33.67,"n":7481,"o":33.73,"t":"2026-01-09T05:00:00Z","v":1442601,"vw":34.235172},{"c":34.81,"h":34.875,"l":34.02,"n":6677,"o":34.02,"t":"2026-01-12T05:00:00Z","v":1253314,"vw":34.638636},{"c":35.04,"h":35.32,"l":34.778,"n":7367,"o":34.93,"t":"2026-01-13T05:00:00Z","v":1190508,"vw":35.057011},{"c":34.36,"h":34.89,"l":34.03,"n":7471,"o":34.89,"t":"2026-01-14T05:00:00Z","v":1387979,"vw":34.245335},{"c":34.72,"h":35.2008,"l":34.68,"n":7260,"o":35,"t":"2026-01-15T05:00:00Z","v":1614532,"vw":34.984306},{"c":34.9,"h":35.11,"l":34.66,"n":5570,"o":35.05,"t":"2026-01-16T05:00:00Z","v":1179394,"vw":34.931191},{"c":33.97,"h":34.51,"l":33.83,"n":6756,"o":33.9,"t":"2026-01-20T05:00:00Z","v":1375872,"vw":34.170147},{"c":34.3,"h":34.645,"l":33.72,"n":8698,"o":34.18,"t":"2026-01-21T05:00:00Z","v":1923486,"vw":34.21358},{"c":34.49,"h":34.96,"l":34.23,"n":6667,"o":34.96,"t":"2026-01-22T05:00:00Z","v":1412154,"vw":34.505873},{"c":34.57,"h":34.69,"l":34.16,"n":8074,"o":34.46,"t":"2026-01-23T05:00:00Z","v":1365844,"vw":34.512974},{"c":34.56,"h":34.77,"l":34.35,"n":6033,"o":34.4,"t":"2026-01-26T05:00:00Z","v":1078954,"vw":34.640072},{"c":35.43,"h":35.46,"l":34.84,"n":6642,"o":34.98,"t":"2026-01-27T05:00:00Z","v":1660862,"vw":35.331061},{"c":36.07,"h":36.19,"l":35.713,"n":13238,"o":36,"t":"2026-01-28T05:00:00Z","v":2692692,"vw":35.934564},{"c":35.36,"h":35.88,"l":34.335,"n":9423,"o":35.86,"t":"2026-01-29T05:00:00Z","v":1652399,"vw":35.015829},{"c":34.47,"h":35.6106,"l":34.32,"n":6455,"o":35.19,"t":"2026-01-30T05:00:00Z","v":1316645,"vw":34.840238},{"c":34.67,"h":35.035,"l":34.2,"n":9328,"o":34.2,"t":"2026-02-02T05:00:00Z","v":1689096,"vw":34.830706},{"c":34.26,"h":35.28,"l":33.5,"n":8710,"o":35.13,"t":"2026-02-03T05:00:00Z","v":1507086,"vw":34.078563},{"c":32.64,"h":34.34,"l":32.04,"n":12126,"o":34.34,"t":"2026-02-04T05:00:00Z","v":2080864,"vw":32.915374},{"c":32.46,"h":32.975,"l":31.93,"n":12437,"o":32.1,"t":"2026-02-05T05:00:00Z","v":2194350,"vw":32.511741},{"c":34.4,"h":34.45,"l":33.07,"n":9091,"o":33.17,"t":"2026-02-06T05:00:00Z","v":1494549,"vw":34.115961},{"c":35.34,"h":35.5411,"l":34.15,"n":7421,"o":34.31,"t":"2026-02-09T05:00:00Z","v":1163964,"vw":35.294368},{"c":34.94,"h":35.579,"l":34.8534,"n":7983,"o":35.55,"t":"2026-02-10T05:00:00Z","v":2223236,"vw":35.116153},{"c":35.29,"h":35.68,"l":34.55,"n":8537,"o":35.65,"t":"2026-02-11T05:00:00Z","v":1621156,"vw":35.065258},{"c":34.39,"h":35.58,"l":34.21,"n":14133,"o":35.47,"t":"2026-02-12T05:00:00Z","v":1986381,"vw":34.644305},{"c":34.56,"h":34.96,"l":33.8,"n":8485,"o":34.43,"t":"2026-02-13T05:00:00Z","v":1993330,"vw":34.488193},{"c":34.52,"h":34.77,"l":33.56,"n":8637,"o":34.02,"t":"2026-02-17T05:00:00Z","v":1860657,"vw":34.159788},{"c":34.86,"h":35.25,"l":34.38,"n":6740,"o":34.53,"t":"2026-02-18T05:00:00Z","v":1081878,"vw":34.932433},{"c":34.81,"h":34.8499,"l":34.3,"n":5823,"o":34.46,"t":"2026-02-19T05:00:00Z","v":969836,"vw":34.658426},{"c":35.17,"h":35.55,"l":34.585,"n":8510,"o":34.75,"t":"2026-02-20T05:00:00Z","v":1120565,"vw":35.214978},{"c":34.61,"h":35.02,"l":34.285,"n":6742,"o":34.93,"t":"2026-02-23T05:00:00Z","v":1148776,"vw":34.546368},{"c":35.26,"h":35.5251,"l":34.5817,"n":9533,"o":34.95,"t":"2026-02-24T05:00:00Z","v":1606812,"vw":35.273098},{"c":36.08,"h":36.27,"l":35.8,"n":7322,"o":35.8,"t":"2026-02-25T05:00:00Z","v":1372522,"vw":36.119323},{"c":35.25,"h":36.13,"l":34.63,"n":7028,"o":36.13,"t":"2026-02-26T05:00:00Z","v":1374517,"vw":35.061209},{"c":35.01,"h":35.14,"l":34.53,"n":6550,"o":34.53,"t":"2026-02-27T05:00:00Z","v":1168101,"vw":34.825799},{"c":35.32,"h":35.35,"l":34.2141,"n":10411,"o":34.29,"t":"2026-03-02T05:00:00Z","v":1410366,"vw":35.107648},{"c":33.49,"h":33.85,"l":32.6,"n":10338,"o":33.57,"t":"2026-03-03T05:00:00Z","v":1577589,"vw":33.364069},{"c":34.25,"h":34.475,"l":33.62,"n":7849,"o":33.83,"t":"2026-03-04T05:00:00Z","v":1119305,"vw":34.262386},{"c":33.77,"h":34.4143,"l":33,"n":7909,"o":33.87,"t":"2026-03-05T05:00:00Z","v":1550468,"vw":33.545404},{"c":32.7,"h":33.71,"l":32.56,"n":7291,"o":32.95,"t":"2026-03-06T05:00:00Z","v":1355569,"vw":33.188015},{"c":33.92,"h":34.02,"l":32.1413,"n":8697,"o":32.21,"t":"2026-03-09T04:00:00Z","v":1558265,"vw":33.120538},{"c":34.08,"h":34.83,"l":34,"n":8051,"o":34.07,"t":"2026-03-10T04:00:00Z","v":1245991,"vw":34.42708},{"c":34.44,"h":34.6783,"l":34.15,"n":5744,"o":34.19,"t":"2026-03-11T04:00:00Z","v":1152468,"vw":34.392396},{"c":33.36,"h":34.08,"l":33.125,"n":18755,"o":33.94,"t":"2026-03-12T04:00:00Z","v":10069714,"vw":33.490077},{"c":33.2,"h":34.1307,"l":33.13,"n":14497,"o":33.76,"t":"2026-03-13T04:00:00Z","v":3629287,"vw":33.397981},{"c":34.09,"h":34.47,"l":33.96,"n":8052,"o":34,"t":"2026-03-16T04:00:00Z","v":2124058,"vw":34.2145},{"c":34.3,"h":34.42,"l":33.94,"n":11378,"o":34.2,"t":"2026-03-17T04:00:00Z","v":2455210,"vw":34.238884},{"c":34.23,"h":34.82,"l":34.21,"n":11190,"o":34.47,"t":"2026-03-18T04:00:00Z","v":2429568,"vw":34.571438},{"c":34.98,"h":35.155,"l":33.2822,"n":11044,"o":33.5,"t":"2026-03-19T04:00:00Z","v":3243366,"vw":34.563485},{"c":33.48,"h":34.92,"l":33.115,"n":10820,"o":34.86,"t":"2026-03-20T04:00:00Z","v":2422735,"vw":33.808416},{"c":34.59,"h":35.1699,"l":34.11,"n":11047,"o":34.33,"t":"2026-03-23T04:00:00Z","v":2277547,"vw":34.715018},{"c":34.74,"h":34.91,"l":33.92,"n":11520,"o":34.06,"t":"2026-03-24T04:00:00Z","v":2447369,"vw":34.59201},{"c":35.18,"h":35.57,"l":34.86,"n":11267,"o":35.26,"t":"2026-03-25T04:00:00Z","v":3409134,"vw":35.258737},{"c":33.04,"h":34.47,"l":33.03,"n":13703,"o":34.47,"t":"2026-03-26T04:00:00Z","v":2862248,"vw":33.557173},{"c":32.62,"h":33.1899,"l":32.435,"n":10395,"o":32.8,"t":"2026-03-27T04:00:00Z","v":2136365,"vw":32.676659},{"c":31.17,"h":32.89,"l":30.87,"n":15124,"o":32.88,"t":"2026-03-30T04:00:00Z","v":8730075,"vw":31.127985},{"c":32.95,"h":32.96,"l":31.44,"n":14498,"o":31.5,"t":"2026-03-31T04:00:00Z","v":3185690,"vw":32.280058},{"c":34.07,"h":34.49,"l":33.445,"n":13471,"o":33.52,"t":"2026-04-01T04:00:00Z","v":2671585,"vw":34.1857},{"c":34.22,"h":34.3256,"l":32.39,"n":18745,"o":32.44,"t":"2026-04-02T04:00:00Z","v":4045622,"vw":33.911839},{"c":34.37,"h":34.755,"l":34.085,"n":27247,"o":34.39,"t":"2026-04-06T04:00:00Z","v":5080486,"vw":34.372172},{"c":34.76,"h":34.79,"l":33.75,"n":14222,"o":34.22,"t":"2026-04-07T04:00:00Z","v":3536464,"vw":34.168453},{"c":37.24,"h":37.4199,"l":36.475,"n":19823,"o":37.22,"t":"2026-04-08T04:00:00Z","v":3637738,"vw":37.116806},{"c":37.35,"h":37.4745,"l":36.82,"n":13084,"o":37.07,"t":"2026-04-09T04:00:00Z","v":2489883,"vw":37.197724},{"c":37.98,"h":38.271,"l":37.47,"n":15311,"o":37.73,"t":"2026-04-10T04:00:00Z","v":3135437,"vw":38.00501},{"c":38.59,"h":38.64,"l":37.595,"n":11117,"o":37.67,"t":"2026-04-13T04:00:00Z","v":2205737,"vw":38.303032},{"c":39.61,"h":39.65,"l":38.67,"n":20004,"o":39.2,"t":"2026-04-14T04:00:00Z","v":3486319,"vw":39.340588},{"c":39.58,"h":39.66,"l":38.85,"n":12647,"o":39.43,"t":"2026-04-15T04:00:00Z","v":2732120,"vw":39.343201},{"c":40.02,"h":40.0899,"l":39.315,"n":16368,"o":39.7,"t":"2026-04-16T04:00:00Z","v":2966175,"vw":39.86342},{"c":40.82,"h":40.85,"l":40.36,"n":10008,"o":40.51,"t":"2026-04-17T04:00:00Z","v":1691735,"vw":40.685013},{"c":40.77,"h":40.85,"l":40.24,"n":22429,"o":40.83,"t":"2026-04-20T04:00:00Z","v":4288649,"vw":40.602584},{"c":40.39,"h":41.26,"l":40.24,"n":16302,"o":41.02,"t":"2026-04-21T04:00:00Z","v":2976958,"vw":40.740128},{"c":41.57,"h":41.6,"l":40.63,"n":22247,"o":41.24,"t":"2026-04-22T04:00:00Z","v":5250040,"vw":41.252027},{"c":40.94,"h":41.695,"l":40.27,"n":16222,"o":41.17,"t":"2026-04-23T04:00:00Z","v":2865650,"vw":41.128788},{"c":42.74,"h":42.9704,"l":41.8499,"n":13423,"o":42.03,"t":"2026-04-24T04:00:00Z","v":2276223,"vw":42.55463},{"c":42.44,"h":42.76,"l":41.8301,"n":14717,"o":42.76,"t":"2026-04-27T04:00:00Z","v":2432483,"vw":42.285566},{"c":40.91,"h":41.47,"l":40.19,"n":12727,"o":40.92,"t":"2026-04-28T04:00:00Z","v":1961894,"vw":40.699656},{"c":41.51,"h":41.66,"l":41.02,"n":11562,"o":41.38,"t":"2026-04-29T04:00:00Z","v":1930832,"vw":41.313201},{"c":43.14,"h":43.19,"l":41.6832,"n":12412,"o":42.39,"t":"2026-04-30T04:00:00Z","v":2074505,"vw":42.680659},{"c":43.63,"h":43.77,"l":42.63,"n":19775,"o":42.99,"t":"2026-05-01T04:00:00Z","v":4849333,"vw":43.597232},{"c":43.77,"h":44.26,"l":43.33,"n":11922,"o":43.97,"t":"2026-05-04T04:00:00Z","v":2344431,"vw":43.808307},{"c":44.78,"h":45.14,"l":44.13,"n":18290,"o":44.34,"t":"2026-05-05T04:00:00Z","v":3824755,"vw":44.768632},{"c":46.14,"h":46.2,"l":44.85,"n":18265,"o":45.93,"t":"2026-05-06T04:00:00Z","v":3442951,"vw":45.703313},{"c":45.14,"h":46.19,"l":44.695,"n":12328,"o":46.19,"t":"2026-05-07T04:00:00Z","v":2082923,"vw":45.256442},{"c":46.98,"h":46.98,"l":45.8568,"n":13649,"o":45.98,"t":"2026-05-08T04:00:00Z","v":2160033,"vw":46.598821},{"c":48.36,"h":48.575,"l":47.25,"n":25890,"o":47.31,"t":"2026-05-11T04:00:00Z","v":4253336,"vw":48.223001},{"c":46.77,"h":47.66,"l":45.13,"n":14713,"o":47.17,"t":"2026-05-12T04:00:00Z","v":3257508,"vw":46.183134},{"c":48.42,"h":48.68,"l":47.0401,"n":15859,"o":48.04,"t":"2026-05-13T04:00:00Z","v":2643590,"vw":48.219437},{"c":48.64,"h":48.8,"l":47.75,"n":12835,"o":48.02,"t":"2026-05-14T04:00:00Z","v":2294455,"vw":48.507971},{"c":46.79,"h":47.41,"l":46.2543,"n":17966,"o":46.87,"t":"2026-05-15T04:00:00Z","v":3493261,"vw":46.957974},{"c":45.51,"h":47.31,"l":44.66,"n":14885,"o":47.28,"t":"2026-05-18T04:00:00Z","v":2523365,"vw":45.330237},{"c":45,"h":45.6999,"l":43.5,"n":12317,"o":44.27,"t":"2026-05-19T04:00:00Z","v":2043247,"vw":44.729037},{"c":46.29,"h":46.47,"l":45.475,"n":9658,"o":45.63,"t":"2026-05-20T04:00:00Z","v":7381800,"vw":46.12144},{"c":47.5,"h":47.68,"l":46.2,"n":23288,"o":46.2,"t":"2026-05-21T04:00:00Z","v":4879430,"vw":46.923559},{"c":47.81,"h":48.25,"l":47.58,"n":28786,"o":47.9,"t":"2026-05-22T04:00:00Z","v":2890458,"vw":47.905953},{"c":50,"h":50.14,"l":49.21,"n":29159,"o":49.46,"t":"2026-05-26T04:00:00Z","v":3817937,"vw":49.8254},{"c":49.78,"h":50.64,"l":49.025,"n":24038,"o":50.64,"t":"2026-05-27T04:00:00Z","v":2903112,"vw":49.775258},{"c":50.16,"h":50.68,"l":49.14,"n":50476,"o":49.98,"t":"2026-05-28T04:00:00Z","v":30574224,"vw":50.067523},{"c":49.86,"h":50.56,"l":49.26,"n":30929,"o":50.38,"t":"2026-05-29T04:00:00Z","v":8211828,"vw":49.653812},{"c":50.96,"h":51.39,"l":49.545,"n":20504,"o":49.82,"t":"2026-06-01T04:00:00Z","v":3999750,"vw":50.735993},{"c":51.92,"h":51.975,"l":50.69,"n":17912,"o":50.85,"t":"2026-06-02T04:00:00Z","v":3465475,"vw":51.559032},{"c":51.71,"h":52.53,"l":50.92,"n":15657,"o":52.31,"t":"2026-06-03T04:00:00Z","v":2781457,"vw":51.668886},{"c":50.49,"h":51.08,"l":48.62,"n":20754,"o":49.46,"t":"2026-06-04T04:00:00Z","v":3843858,"vw":50.344389},{"c":45.55,"h":48.38,"l":45.38,"n":49547,"o":48.35,"t":"2026-06-05T04:00:00Z","v":7616309,"vw":46.532601},{"c":47.84,"h":48.4451,"l":47.0307,"n":14646,"o":47.91,"t":"2026-06-08T04:00:00Z","v":2297271,"vw":47.91578},{"c":46.81,"h":49.2699,"l":44.29,"n":48612,"o":48.83,"t":"2026-06-09T04:00:00Z","v":10569732,"vw":46.474524},{"c":45.58,"h":47.62,"l":45.35,"n":21530,"o":46.18,"t":"2026-06-10T04:00:00Z","v":3675604,"vw":46.043401},{"c":48.84,"h":48.91,"l":46.27,"n":25511,"o":46.37,"t":"2026-06-11T04:00:00Z","v":3909619,"vw":47.595711},{"c":48.94,"h":49.49,"l":47.91,"n":14008,"o":48.57,"t":"2026-06-12T04:00:00Z","v":2740536,"vw":49.017501},{"c":52.1,"h":52.165,"l":51.06,"n":28903,"o":51.26,"t":"2026-06-15T04:00:00Z","v":4995021,"vw":51.765694},{"c":49.99,"h":52.4455,"l":49.96,"n":21283,"o":51.98,"t":"2026-06-16T04:00:00Z","v":3934081,"vw":50.879541},{"c":50.37,"h":52.06,"l":50.2701,"n":21465,"o":51.51,"t":"2026-06-17T04:00:00Z","v":3589856,"vw":51.204395},{"c":53.2,"h":53.44,"l":52.275,"n":25733,"o":52.51,"t":"2026-06-18T04:00:00Z","v":5206718,"vw":52.975288},{"c":54.23,"h":54.46,"l":53.475,"n":20505,"o":54.46,"t":"2026-06-22T04:00:00Z","v":3472193,"vw":54.041688},{"c":49.93,"h":51.1662,"l":49.595,"n":39115,"o":50.27,"t":"2026-06-23T04:00:00Z","v":6522792,"vw":50.336386},{"c":49.69,"h":50.4466,"l":48.57,"n":19613,"o":50.22,"t":"2026-06-24T04:00:00Z","v":3703423,"vw":49.447768},{"c":51.44,"h":52.7,"l":49.69,"n":25485,"o":52.7,"t":"2026-06-25T04:00:00Z","v":5365233,"vw":51.239739},{"c":49.12,"h":50.03,"l":48.68,"n":31359,"o":49.39,"t":"2026-06-26T04:00:00Z","v":5492893,"vw":49.382546},{"c":50.83,"h":50.87,"l":47.57,"n":20895,"o":49.53,"t":"2026-06-29T04:00:00Z","v":3144413,"vw":49.369093},{"c":52.72,"h":52.87,"l":50.8344,"n":19303,"o":51,"t":"2026-06-30T04:00:00Z","v":2970224,"vw":52.409398},{"c":49.49,"h":50.98,"l":49.36,"n":27330,"o":50.85,"t":"2026-07-01T04:00:00Z","v":4084305,"vw":49.917636},{"c":47,"h":50.07,"l":46.22,"n":27723,"o":49.6,"t":"2026-07-02T04:00:00Z","v":4655588,"vw":47.607853},{"c":48.2,"h":49.13,"l":47.81,"n":12850,"o":48.13,"t":"2026-07-06T04:00:00Z","v":2139431,"vw":48.489154},{"c":45.56,"h":46.22,"l":44.58,"n":18087,"o":46.055,"t":"2026-07-07T04:00:00Z","v":2561718,"vw":45.436402},{"c":46.43,"h":46.46,"l":45.03,"n":26020,"o":45.08,"t":"2026-07-08T04:00:00Z","v":4304102,"vw":45.891283},{"c":48.05,"h":48.69,"l":47.645,"n":23296,"o":48.11,"t":"2026-07-09T04:00:00Z","v":5327355,"vw":48.384865},{"c":47.71,"h":47.96,"l":46.87,"n":18798,"o":47.3,"t":"2026-07-10T04:00:00Z","v":3138520,"vw":47.539025},{"c":45.42,"h":46.38,"l":45.17,"n":15007,"o":46.08,"t":"2026-07-13T04:00:00Z","v":1997643,"vw":45.646903},{"c":46.65,"h":47.1,"l":46.05,"n":14783,"o":47,"t":"2026-07-14T04:00:00Z","v":2798079,"vw":46.648599},{"c":45.43,"h":47.06,"l":44.08,"n":33286,"o":46.91,"t":"2026-07-15T04:00:00Z","v":4742030,"vw":45.286477},{"c":43.14,"h":44.3899,"l":42.86,"n":22631,"o":44.19,"t":"2026-07-16T04:00:00Z","v":3414078,"vw":43.444828},{"c":42.58,"h":43.46,"l":40.54,"n":27542,"o":41.42,"t":"2026-07-17T04:00:00Z","v":4751548,"vw":42.266583},{"c":42.7,"h":43.82,"l":42.65,"n":19981,"o":43.27,"t":"2026-07-20T04:00:00Z","v":3103819,"vw":43.164069},{"c":45.4,"h":45.58,"l":44.34,"n":22083,"o":44.7,"t":"2026-07-21T04:00:00Z","v":3584024,"vw":45.197293},{"c":45.29,"h":45.83,"l":44.42,"n":13508,"o":44.42,"t":"2026-07-22T04:00:00Z","v":2731634,"vw":45.460379},{"c":45.15,"h":45.71,"l":44.515,"n":15557,"o":44.82,"t":"2026-07-23T04:00:00Z","v":2665902,"vw":45.070526},{"c":42.78,"h":44.549,"l":42.53,"n":22783,"o":44.38,"t":"2026-07-24T04:00:00Z","v":3633268,"vw":43.186465},{"c":41.95,"h":43.45,"l":40.78,"n":21816,"o":43.43,"t":"2026-07-27T04:00:00Z","v":3031561,"vw":41.596946},{"c":39.75,"h":40.13,"l":38.43,"n":32285,"o":40.01,"t":"2026-07-28T04:00:00Z","v":4424166,"vw":39.398086},{"c":37.5,"h":39.55,"l":37.39,"n":36989,"o":39.16,"t":"2026-07-29T04:00:00Z","v":5927192,"vw":38.401642},{"c":41.08,"h":41.18,"l":39.47,"n":39595,"o":39.65,"t":"2026-07-30T04:00:00Z","v":6042706,"vw":40.736867},{"c":41.34,"h":43.33,"l":40.85,"n":34945,"o":43.07,"t":"2026-07-31T04:00:00Z","v":5029697,"vw":41.74481},{"c":42.77,"h":42.97,"l":40.45,"n":29655,"o":40.86,"t":"2026-08-03T04:00:00Z","v":4110920,"vw":42.260435},{"c":45.44,"h":45.695,"l":44.06,"n":33506,"o":44.13,"t":"2026-08-04T04:00:00Z","v":4437117,"vw":45.246254},{"c":44.25,"h":45.57,"l":44.205,"n":30507,"o":45.03,"t":"2026-08-05T04:00:00Z","v":3827588,"vw":44.847296},{"c":43.92,"h":44.635,"l":42.5501,"n":22325,"o":42.84,"t":"2026-08-06T04:00:00Z","v":2760889,"vw":44.101895},{"c":44.57,"h":44.85,"l":43.66,"n":24339,"o":44.68,"t":"2026-08-07T04:00:00Z","v":3146643,"vw":44.372835},{"c":44.22,"h":45.069,"l":44.21,"n":14250,"o":44.67,"t":"2026-08-10T04:00:00Z","v":1427890,"vw":44.502714},{"c":44.42,"h":44.75,"l":44.11,"n":15778,"o":44.75,"t":"2026-08-11T04:00:00Z","v":1545172,"vw":44.370928},{"c":46.04,"h":46.47,"l":45.635,"n":23218,"o":45.9,"t":"2026-08-12T04:00:00Z","v":4280970,"vw":46.127195},{"c":46.57,"h":47.24,"l":45.9487,"n":19759,"o":46.09,"t":"2026-08-13T04:00:00Z","v":2539635,"vw":46.89012},{"c":46.77,"h":47.19,"l":46.35,"n":15658,"o":46.93,"t":"2026-08-14T04:00:00Z","v":2188421,"vw":46.687407},{"c":47.73,"h":48.3,"l":47.37,"n":17364,"o":47.53,"t":"2026-08-17T04:00:00Z","v":2292132,"vw":47.963277},{"c":45.17,"h":46.44,"l":44.86,"n":18665,"o":46.08,"t":"2026-08-18T04:00:00Z","v":2603229,"vw":45.243078},{"c":44.23,"h":45.74,"l":43.82,"n":23102,"o":45.74,"t":"2026-08-19T04:00:00Z","v":2734717,"vw":44.376205},{"c":44.51,"h":44.6795,"l":43.89,"n":12129,"o":44.15,"t":"2026-08-20T04:00:00Z","v":1584291,"vw":44.31543},{"c":44.3,"h":44.82,"l":43.87,"n":10074,"o":44.82,"t":"2026-08-21T04:00:00Z","v":1403530,"vw":44.254636},{"c":43.05,"h":43.47,"l":42.47,"n":16319,"o":43.47,"t":"2026-08-24T04:00:00Z","v":2270052,"vw":43.030026},{"c":43.82,"h":44.08,"l":43.37,"n":16962,"o":43.89,"t":"2026-08-25T04:00:00Z","v":2212730,"vw":43.720499},{"c":44.25,"h":44.37,"l":43.73,"n":17200,"o":43.73,"t":"2026-08-26T04:00:00Z","v":3460510,"vw":44.143663},{"c":45.2,"h":45.34,"l":44.58,"n":17159,"o":45.24,"t":"2026-08-27T04:00:00Z","v":2726394,"vw":45.003256},{"c":44.12,"h":45.11,"l":44.05,"n":12304,"o":44.82,"t":"2026-08-28T04:00:00Z","v":1988561,"vw":44.42628},{"c":44.1,"h":44.3,"l":43.77,"n":13047,"o":44.01,"t":"2026-08-31T04:00:00Z","v":1977708,"vw":43.962404},{"c":43.28,"h":43.775,"l":42.9723,"n":13394,"o":43.61,"t":"2026-09-01T04:00:00Z","v":1859268,"vw":43.308698},{"c":42.91,"h":43.07,"l":42.49,"n":25334,"o":43.02,"t":"2026-09-02T04:00:00Z","v":3919072,"vw":42.801559},{"c":43.49,"h":43.66,"l":42.425,"n":16908,"o":43.16,"t":"2026-09-03T04:00:00Z","v":3521561,"vw":43.384381},{"c":44.59,"h":44.62,"l":43.745,"n":13347,"o":43.86,"t":"2026-09-04T04:00:00Z","v":2287903,"vw":44.377456},{"c":45.25,"h":45.6554,"l":44.66,"n":15162,"o":45.06,"t":"2026-09-08T04:00:00Z","v":2193006,"vw":45.40566},{"c":45.33,"h":45.82,"l":45.2,"n":14148,"o":45.2,"t":"2026-09-09T04:00:00Z","v":2403881,"vw":45.419964},{"c":44.02,"h":44.67,"l":43.9905,"n":10720,"o":44.18,"t":"2026-09-10T04:00:00Z","v":1416574,"vw":44.260385},{"c":44.51,"h":44.7599,"l":44.25,"n":9378,"o":44.66,"t":"2026-09-11T04:00:00Z","v":1462723,"vw":44.537464},{"c":42.76,"h":43.24,"l":42.32,"n":10240,"o":42.55,"t":"2026-09-14T04:00:00Z","v":1609604,"vw":42.914596},{"c":42.52,"h":42.975,"l":42.36,"n":14054,"o":42.93,"t":"2026-09-15T04:00:00Z","v":3148497,"vw":42.685322},{"c":43.17,"h":43.74,"l":42.6601,"n":13439,"o":43.13,"t":"2026-09-16T04:00:00Z","v":2688555,"vw":43.290494},{"c":44.27,"h":44.5,"l":44.0283,"n":10933,"o":44.08,"t":"2026-09-17T04:00:00Z","v":1699403,"vw":44.326081},{"c":45.14,"h":45.185,"l":44.55,"n":11779,"o":44.83,"t":"2026-09-18T04:00:00Z","v":1583964,"vw":44.806301},{"c":46.93,"h":47.04,"l":45.7682,"n":12180,"o":46.07,"t":"2026-09-21T04:00:00Z","v":2014603,"vw":46.72893},{"c":47.63,"h":47.75,"l":46.68,"n":63495,"o":46.68,"t":"2026-09-22T04:00:00Z","v":40561027,"vw":47.381352},{"c":47.03,"h":47.5799,"l":46.68,"n":26957,"o":47.5,"t":"2026-09-23T04:00:00Z","v":6662168,"vw":47.016483},{"c":47.09,"h":47.29,"l":46.42,"n":25982,"o":46.58,"t":"2026-09-24T04:00:00Z","v":4338420,"vw":46.943211},{"c":47.54,"h":47.8,"l":47.18,"n":17984,"o":47.56,"t":"2026-09-25T04:00:00Z","v":3559057,"vw":47.630806},{"c":46.76,"h":47.2695,"l":45.95,"n":28809,"o":47.08,"t":"2026-09-28T04:00:00Z","v":4134803,"vw":46.655988},{"c":47.11,"h":47.49,"l":46.87,"n":22062,"o":47.14,"t":"2026-09-29T04:00:00Z","v":4312855,"vw":47.127276},{"c":47.19,"h":47.5,"l":47.07,"n":17362,"o":47.28,"t":"2026-09-30T04:00:00Z","v":2664305,"vw":47.229849},{"c":47.8,"h":47.99,"l":46.96,"n":18328,"o":47.35,"t":"2026-10-01T04:00:00Z","v":3098251,"vw":47.602278},{"c":48.8,"h":49.28,"l":48.63,"n":18127,"o":48.81,"t":"2026-10-02T04:00:00Z","v":3298218,"vw":48.913374},{"c":49.44,"h":49.535,"l":49.12,"n":15262,"o":49.25,"t":"2026-10-05T04:00:00Z","v":3315189,"vw":49.393883},{"c":49.73,"h":50.21,"l":49.72,"n":13969,"o":49.88,"t":"2026-10-06T04:00:00Z","v":2041071,"vw":49.930141},{"c":49.32,"h":49.36,"l":48.6205,"n":15633,"o":48.89,"t":"2026-10-07T04:00:00Z","v":2821681,"vw":49.19209},{"c":47.6,"h":49.04,"l":47.235,"n":29699,"o":48.67,"t":"2026-10-08T04:00:00Z","v":7883048,"vw":47.738666},{"c":48.19,"h":48.627,"l":47.72,"n":15960,"o":48.51,"t":"2026-10-09T04:00:00Z","v":2517739,"vw":48.085894},{"c":46.84,"h":47.98,"l":46.75,"n":12842,"o":47.91,"t":"2026-10-12T04:00:00Z","v":1989500,"vw":46.93952},{"c":46.28,"h":46.28,"l":45.345,"n":16924,"o":45.56,"t":"2026-10-13T04:00:00Z","v":2511789,"vw":45.929134},{"c":44.01,"h":45.515,"l":43.83,"n":19203,"o":45.34,"t":"2026-10-14T04:00:00Z","v":3446141,"vw":44.320924},{"c":43.33,"h":43.3518,"l":41.5,"n":26632,"o":42.29,"t":"2026-10-15T04:00:00Z","v":4038457,"vw":42.576891},{"c":41.26,"h":42.85,"l":41.09,"n":41140,"o":42.82,"t":"2026-10-16T04:00:00Z","v":4021585,"vw":41.630133},{"c":42.25,"h":43.025,"l":42.1,"n":32584,"o":42.64,"t":"2026-10-19T04:00:00Z","v":2957900,"vw":42.488288},{"c":42.1,"h":42.56,"l":41.12,"n":31686,"o":41.72,"t":"2026-10-20T04:00:00Z","v":4984347,"vw":42.186668},{"c":42.89,"h":43.14,"l":42.345,"n":22427,"o":43,"t":"2026-10-21T04:00:00Z","v":2588322,"vw":42.860229},{"c":40.12,"h":41.52,"l":39.815,"n":26426,"o":41.29,"t":"2026-10-22T04:00:00Z","v":4712499,"vw":40.462413}],"volatilityBars":[{"c":45.51,"h":46.07,"l":45.46,"n":22,"o":45.46,"t":"2026-09-21T08:00:00Z","v":1511,"vw":45.696661},{"c":46.19,"h":46.19,"l":46.19,"n":1,"o":46.19,"t":"2026-09-21T10:45:00Z","v":174,"vw":46.19},{"c":46.18,"h":46.18,"l":46,"n":68,"o":46,"t":"2026-09-21T11:00:00Z","v":2063,"vw":46.130022},{"c":46.14,"h":46.14,"l":46.14,"n":13,"o":46.14,"t":"2026-09-21T11:15:00Z","v":1000,"vw":46.14},{"c":46.2309,"h":47,"l":45.73,"n":6,"o":45.73,"t":"2026-09-21T11:45:00Z","v":3376,"vw":46.349863},{"c":46.2215,"h":46.2215,"l":46.2215,"n":3,"o":46.2215,"t":"2026-09-21T12:00:00Z","v":1238,"vw":46.2215},{"c":46.32,"h":46.32,"l":45.7682,"n":577,"o":46.07,"t":"2026-09-21T13:30:00Z","v":72192,"vw":46.045192},{"c":46.44,"h":46.48,"l":46.34,"n":546,"o":46.35,"t":"2026-09-21T13:45:00Z","v":72459,"vw":46.400525},{"c":46.42,"h":46.47,"l":46.28,"n":448,"o":46.45,"t":"2026-09-21T14:00:00Z","v":60637,"vw":46.35372},{"c":46.62,"h":46.625,"l":46.41,"n":389,"o":46.43,"t":"2026-09-21T14:15:00Z","v":46100,"vw":46.528393},{"c":46.595,"h":46.69,"l":46.555,"n":461,"o":46.63,"t":"2026-09-21T14:30:00Z","v":33427,"vw":46.623012},{"c":46.65,"h":46.66,"l":46.53,"n":292,"o":46.6,"t":"2026-09-21T14:45:00Z","v":30323,"vw":46.598264},{"c":46.73,"h":46.76,"l":46.66,"n":287,"o":46.66,"t":"2026-09-21T15:00:00Z","v":40751,"vw":46.733966},{"c":46.77,"h":46.77,"l":46.705,"n":317,"o":46.75,"t":"2026-09-21T15:15:00Z","v":55359,"vw":46.743838},{"c":46.735,"h":46.81,"l":46.7201,"n":324,"o":46.78,"t":"2026-09-21T15:30:00Z","v":56844,"vw":46.783801},{"c":46.69,"h":46.78,"l":46.66,"n":388,"o":46.75,"t":"2026-09-21T15:45:00Z","v":45497,"vw":46.725053},{"c":46.755,"h":46.77,"l":46.675,"n":373,"o":46.695,"t":"2026-09-21T16:00:00Z","v":49175,"vw":46.722541},{"c":46.785,"h":46.805,"l":46.735,"n":315,"o":46.76,"t":"2026-09-21T16:15:00Z","v":57250,"vw":46.774088},{"c":46.76,"h":46.825,"l":46.72,"n":342,"o":46.79,"t":"2026-09-21T16:30:00Z","v":45816,"vw":46.773736},{"c":46.76,"h":46.78,"l":46.73,"n":439,"o":46.76,"t":"2026-09-21T16:45:00Z","v":54952,"vw":46.760162},{"c":46.72,"h":46.78,"l":46.705,"n":438,"o":46.77,"t":"2026-09-21T17:00:00Z","v":270144,"vw":46.735179},{"c":46.67,"h":46.725,"l":46.64,"n":407,"o":46.725,"t":"2026-09-21T17:15:00Z","v":44539,"vw":46.685546},{"c":46.71,"h":46.72,"l":46.65,"n":346,"o":46.69,"t":"2026-09-21T17:30:00Z","v":44092,"vw":46.677113},{"c":46.74,"h":46.76,"l":46.725,"n":344,"o":46.725,"t":"2026-09-21T17:45:00Z","v":38084,"vw":46.744666},{"c":46.795,"h":46.795,"l":46.73,"n":511,"o":46.735,"t":"2026-09-21T18:00:00Z","v":36799,"vw":46.760726},{"c":46.825,"h":46.845,"l":46.79,"n":525,"o":46.8,"t":"2026-09-21T18:15:00Z","v":84049,"vw":46.820608},{"c":46.875,"h":46.88,"l":46.79,"n":617,"o":46.825,"t":"2026-09-21T18:30:00Z","v":85682,"vw":46.838561},{"c":46.92,"h":46.9399,"l":46.855,"n":610,"o":46.875,"t":"2026-09-21T18:45:00Z","v":335828,"vw":46.902624},{"c":46.925,"h":46.95,"l":46.87,"n":579,"o":46.925,"t":"2026-09-21T19:00:00Z","v":103941,"vw":46.900376},{"c":46.8999,"h":46.94,"l":46.89,"n":526,"o":46.925,"t":"2026-09-21T19:15:00Z","v":52211,"vw":46.91604},{"c":47,"h":47.04,"l":46.89,"n":655,"o":46.9,"t":"2026-09-21T19:30:00Z","v":57890,"vw":46.978375},{"c":46.935,"h":47.01,"l":46.89,"n":853,"o":47.01,"t":"2026-09-21T19:45:00Z","v":118844,"vw":46.943112},{"c":46.93,"h":46.93,"l":46.93,"n":8,"o":46.93,"t":"2026-09-21T20:00:00Z","v":9756,"vw":46.93},{"c":47.09,"h":47.09,"l":47.09,"n":1,"o":47.09,"t":"2026-09-21T20:15:00Z","v":250,"vw":47.09},{"c":46.94,"h":46.94,"l":46.94,"n":4,"o":46.94,"t":"2026-09-21T21:45:00Z","v":127,"vw":46.94},{"c":47.02,"h":47.02,"l":47,"n":3,"o":47,"t":"2026-09-21T23:45:00Z","v":800,"vw":47.01},{"c":47.01,"h":47.01,"l":46.66,"n":18,"o":46.66,"t":"2026-09-22T08:00:00Z","v":793,"vw":46.85},{"c":46.99,"h":46.99,"l":46.99,"n":1,"o":46.99,"t":"2026-09-22T11:45:00Z","v":400,"vw":46.99},{"c":46.57,"h":46.8,"l":46.57,"n":11,"o":46.8,"t":"2026-09-22T12:00:00Z","v":440,"vw":46.628673},{"c":46.92,"h":46.92,"l":46.92,"n":2,"o":46.92,"t":"2026-09-22T13:00:00Z","v":1370,"vw":46.92},{"c":47.2,"h":47.3,"l":46.68,"n":885,"o":46.68,"t":"2026-09-22T13:30:00Z","v":228486,"vw":47.081974},{"c":47.48,"h":47.48,"l":47.14,"n":1265,"o":47.21,"t":"2026-09-22T13:45:00Z","v":187466,"vw":47.332312},{"c":47.51,"h":47.53,"l":47.36,"n":916,"o":47.47,"t":"2026-09-22T14:00:00Z","v":152183,"vw":47.430246},{"c":47.44,"h":47.53,"l":47.35,"n":1255,"o":47.475,"t":"2026-09-22T14:15:00Z","v":857700,"vw":47.439425},{"c":47.31,"h":47.55,"l":47.25,"n":1754,"o":47.42,"t":"2026-09-22T14:30:00Z","v":3541263,"vw":47.505816},{"c":47.21,"h":47.32,"l":47.17,"n":1150,"o":47.295,"t":"2026-09-22T14:45:00Z","v":407284,"vw":47.246763},{"c":47.3,"h":47.31,"l":47.155,"n":1513,"o":47.21,"t":"2026-09-22T15:00:00Z","v":691299,"vw":47.232968},{"c":47.195,"h":47.29,"l":47.175,"n":1158,"o":47.29,"t":"2026-09-22T15:15:00Z","v":690757,"vw":47.22034},{"c":47.23,"h":47.28,"l":47.18,"n":2064,"o":47.185,"t":"2026-09-22T15:30:00Z","v":1148309,"vw":47.24776},{"c":47.282,"h":47.295,"l":47.215,"n":1896,"o":47.222,"t":"2026-09-22T15:45:00Z","v":1052647,"vw":47.256264},{"c":47.28,"h":47.305,"l":47.245,"n":1869,"o":47.28,"t":"2026-09-22T16:00:00Z","v":681792,"vw":47.276364},{"c":47.205,"h":47.29,"l":47.19,"n":3521,"o":47.275,"t":"2026-09-22T16:15:00Z","v":2241839,"vw":47.244344},{"c":47.29,"h":47.3,"l":47.2,"n":4099,"o":47.205,"t":"2026-09-22T16:30:00Z","v":1984979,"vw":47.258719},{"c":47.34,"h":47.3671,"l":47.28,"n":4205,"o":47.293,"t":"2026-09-22T16:45:00Z","v":2632480,"vw":47.328381},{"c":47.355,"h":47.378,"l":47.32,"n":2323,"o":47.35,"t":"2026-09-22T17:00:00Z","v":1539358,"vw":47.350873},{"c":47.375,"h":47.38,"l":47.3111,"n":4259,"o":47.355,"t":"2026-09-22T17:15:00Z","v":1217171,"vw":47.351789},{"c":47.385,"h":47.385,"l":47.32,"n":3702,"o":47.375,"t":"2026-09-22T17:30:00Z","v":10353876,"vw":47.357493},{"c":47.43,"h":47.48,"l":47.38,"n":4639,"o":47.38,"t":"2026-09-22T17:45:00Z","v":1620165,"vw":47.425917},{"c":47.4901,"h":47.5,"l":47.37,"n":2602,"o":47.4325,"t":"2026-09-22T18:00:00Z","v":610714,"vw":47.45555},{"c":47.5525,"h":47.595,"l":47.49,"n":1773,"o":47.495,"t":"2026-09-22T18:15:00Z","v":449739,"vw":47.551018},{"c":47.51,"h":47.555,"l":47.48,"n":1976,"o":47.55,"t":"2026-09-22T18:30:00Z","v":450306,"vw":47.512605},{"c":47.51,"h":47.53,"l":47.48,"n":3039,"o":47.505,"t":"2026-09-22T18:45:00Z","v":491717,"vw":47.50217},{"c":47.56,"h":47.565,"l":47.5,"n":2092,"o":47.505,"t":"2026-09-22T19:00:00Z","v":1181717,"vw":47.517113},{"c":47.565,"h":47.615,"l":47.53,"n":5639,"o":47.57,"t":"2026-09-22T19:15:00Z","v":752548,"vw":47.579524},{"c":47.645,"h":47.68,"l":47.54,"n":2205,"o":47.565,"t":"2026-09-22T19:30:00Z","v":1202915,"vw":47.597083},{"c":47.65,"h":47.75,"l":47.625,"n":1532,"o":47.65,"t":"2026-09-22T19:45:00Z","v":465497,"vw":47.706148},{"c":47.62,"h":47.63,"l":47.62,"n":11,"o":47.63,"t":"2026-09-22T20:00:00Z","v":67804,"vw":47.629926},{"c":47.67,"h":47.67,"l":47.59,"n":2,"o":47.59,"t":"2026-09-22T20:15:00Z","v":4349,"vw":47.59184},{"c":47.68,"h":47.68,"l":47.68,"n":2,"o":47.68,"t":"2026-09-23T08:00:00Z","v":102,"vw":47.68},{"c":47.67,"h":47.67,"l":47.67,"n":9,"o":47.67,"t":"2026-09-23T09:30:00Z","v":269,"vw":47.67},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-09-23T11:15:00Z","v":100,"vw":47.4},{"c":47.3,"h":47.32,"l":47.3,"n":4,"o":47.32,"t":"2026-09-23T11:30:00Z","v":662,"vw":47.313333},{"c":47.696,"h":48,"l":46.56,"n":4,"o":48,"t":"2026-09-23T12:00:00Z","v":2635,"vw":47.487844},{"c":47.5,"h":47.5,"l":47.5,"n":5,"o":47.5,"t":"2026-09-23T12:30:00Z","v":894,"vw":47.5},{"c":47.4,"h":47.45,"l":47.4,"n":5,"o":47.45,"t":"2026-09-23T12:45:00Z","v":400,"vw":47.433333},{"c":47.26,"h":47.5799,"l":47.12,"n":539,"o":47.5,"t":"2026-09-23T13:30:00Z","v":96587,"vw":47.334327},{"c":47.16,"h":47.34,"l":47.01,"n":752,"o":47.315,"t":"2026-09-23T13:45:00Z","v":202666,"vw":47.145518},{"c":46.87,"h":47.28,"l":46.8395,"n":1202,"o":47.21,"t":"2026-09-23T14:00:00Z","v":193077,"vw":47.082359},{"c":46.79,"h":46.93,"l":46.68,"n":992,"o":46.86,"t":"2026-09-23T14:15:00Z","v":203651,"vw":46.772263},{"c":46.88,"h":46.94,"l":46.7,"n":613,"o":46.79,"t":"2026-09-23T14:30:00Z","v":146871,"vw":46.829084},{"c":47.21,"h":47.2298,"l":46.861,"n":606,"o":46.905,"t":"2026-09-23T14:45:00Z","v":85239,"vw":47.046963},{"c":47.1901,"h":47.235,"l":47.11,"n":616,"o":47.2,"t":"2026-09-23T15:00:00Z","v":1094583,"vw":47.193053},{"c":47.2,"h":47.28,"l":47.12,"n":775,"o":47.23,"t":"2026-09-23T15:15:00Z","v":152790,"vw":47.215923},{"c":47.1558,"h":47.2,"l":47.1,"n":1135,"o":47.2,"t":"2026-09-23T15:30:00Z","v":198181,"vw":47.129663},{"c":47.055,"h":47.15,"l":46.96,"n":629,"o":47.14,"t":"2026-09-23T15:45:00Z","v":129258,"vw":47.028971},{"c":47.025,"h":47.065,"l":46.99,"n":553,"o":47.065,"t":"2026-09-23T16:00:00Z","v":122389,"vw":47.023138},{"c":46.995,"h":47.045,"l":46.955,"n":430,"o":47.025,"t":"2026-09-23T16:15:00Z","v":70112,"vw":47.016298},{"c":46.8819,"h":47.0251,"l":46.8819,"n":595,"o":47.005,"t":"2026-09-23T16:30:00Z","v":122753,"vw":46.977136},{"c":46.86,"h":46.95,"l":46.81,"n":486,"o":46.895,"t":"2026-09-23T16:45:00Z","v":54650,"vw":46.870611},{"c":46.755,"h":46.895,"l":46.705,"n":1140,"o":46.85,"t":"2026-09-23T17:00:00Z","v":325859,"vw":46.842727},{"c":46.835,"h":46.92,"l":46.745,"n":1179,"o":46.75,"t":"2026-09-23T17:15:00Z","v":198804,"vw":46.861426},{"c":47.015,"h":47.045,"l":46.825,"n":2878,"o":46.83,"t":"2026-09-23T17:30:00Z","v":750536,"vw":46.91465},{"c":47.045,"h":47.06,"l":46.96,"n":825,"o":47.015,"t":"2026-09-23T17:45:00Z","v":140222,"vw":47.005985},{"c":46.97,"h":47.055,"l":46.945,"n":630,"o":47.045,"t":"2026-09-23T18:00:00Z","v":83330,"vw":46.998461},{"c":47.0159,"h":47.045,"l":46.985,"n":498,"o":46.985,"t":"2026-09-23T18:15:00Z","v":196599,"vw":47.00615},{"c":46.935,"h":47.015,"l":46.905,"n":1042,"o":47.005,"t":"2026-09-23T18:30:00Z","v":190123,"vw":46.951149},{"c":47.02,"h":47.025,"l":46.91,"n":1032,"o":46.935,"t":"2026-09-23T18:45:00Z","v":147806,"vw":46.951645},{"c":46.955,"h":47.05,"l":46.935,"n":1923,"o":47.02,"t":"2026-09-23T19:00:00Z","v":516923,"vw":46.969435},{"c":46.97,"h":47,"l":46.92,"n":1896,"o":46.955,"t":"2026-09-23T19:15:00Z","v":319052,"vw":46.948982},{"c":47,"h":47.045,"l":46.965,"n":1243,"o":46.975,"t":"2026-09-23T19:30:00Z","v":285272,"vw":46.996251},{"c":47.05,"h":47.05,"l":46.95,"n":2588,"o":47,"t":"2026-09-23T19:45:00Z","v":568497,"vw":47.001659},{"c":47.03,"h":47.03,"l":47.03,"n":9,"o":47.03,"t":"2026-09-23T20:00:00Z","v":60332,"vw":47.03},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-09-23T20:15:00Z","v":103,"vw":46.6},{"c":47.31,"h":47.58,"l":46.53,"n":114,"o":46.63,"t":"2026-09-24T08:00:00Z","v":17584,"vw":46.948},{"c":46.44,"h":46.52,"l":46.44,"n":6,"o":46.52,"t":"2026-09-24T11:30:00Z","v":2101,"vw":46.455889},{"c":46.75,"h":46.8099,"l":46.42,"n":368,"o":46.58,"t":"2026-09-24T13:30:00Z","v":81269,"vw":46.630611},{"c":46.625,"h":46.9182,"l":46.55,"n":547,"o":46.84,"t":"2026-09-24T13:45:00Z","v":110361,"vw":46.725298},{"c":46.6091,"h":46.76,"l":46.55,"n":579,"o":46.63,"t":"2026-09-24T14:00:00Z","v":85518,"vw":46.641879},{"c":46.72,"h":46.745,"l":46.54,"n":1115,"o":46.64,"t":"2026-09-24T14:15:00Z","v":154187,"vw":46.661869},{"c":46.64,"h":46.81,"l":46.63,"n":925,"o":46.735,"t":"2026-09-24T14:30:00Z","v":106941,"vw":46.699227},{"c":46.54,"h":46.695,"l":46.505,"n":626,"o":46.64,"t":"2026-09-24T14:45:00Z","v":71764,"vw":46.57661},{"c":46.48,"h":46.65,"l":46.45,"n":981,"o":46.54,"t":"2026-09-24T15:00:00Z","v":135651,"vw":46.546972},{"c":46.495,"h":46.58,"l":46.46,"n":1116,"o":46.48,"t":"2026-09-24T15:15:00Z","v":145799,"vw":46.504891},{"c":46.5882,"h":46.5882,"l":46.47,"n":1222,"o":46.495,"t":"2026-09-24T15:30:00Z","v":130406,"vw":46.512216},{"c":46.615,"h":46.675,"l":46.54,"n":748,"o":46.59,"t":"2026-09-24T15:45:00Z","v":87611,"vw":46.619319},{"c":46.605,"h":46.62,"l":46.48,"n":850,"o":46.61,"t":"2026-09-24T16:00:00Z","v":86448,"vw":46.543586},{"c":46.96,"h":46.9899,"l":46.6,"n":1732,"o":46.6,"t":"2026-09-24T16:15:00Z","v":245670,"vw":46.867757},{"c":47.08,"h":47.25,"l":46.91,"n":1020,"o":46.955,"t":"2026-09-24T16:30:00Z","v":402243,"vw":47.148787},{"c":47.23,"h":47.25,"l":47.03,"n":1034,"o":47.08,"t":"2026-09-24T16:45:00Z","v":148092,"vw":47.123239},{"c":47.215,"h":47.29,"l":47.14,"n":1821,"o":47.22,"t":"2026-09-24T17:00:00Z","v":350970,"vw":47.223825},{"c":47.09,"h":47.22,"l":47.025,"n":1580,"o":47.2199,"t":"2026-09-24T17:15:00Z","v":170118,"vw":47.116333},{"c":46.9459,"h":47.14,"l":46.9459,"n":1986,"o":47.09,"t":"2026-09-24T17:30:00Z","v":335223,"vw":47.096072},{"c":46.95,"h":47.035,"l":46.9,"n":595,"o":46.94,"t":"2026-09-24T17:45:00Z","v":69448,"vw":46.971582},{"c":46.89,"h":46.93,"l":46.76,"n":862,"o":46.93,"t":"2026-09-24T18:00:00Z","v":134203,"vw":46.834817},{"c":47.02,"h":47.035,"l":46.89,"n":634,"o":46.9,"t":"2026-09-24T18:15:00Z","v":102480,"vw":46.963731},{"c":47.01,"h":47.11,"l":46.93,"n":936,"o":47.02,"t":"2026-09-24T18:30:00Z","v":130386,"vw":47.016851},{"c":47.18,"h":47.1979,"l":47.01,"n":556,"o":47.01,"t":"2026-09-24T18:45:00Z","v":124051,"vw":47.05886},{"c":47.04,"h":47.18,"l":47.025,"n":891,"o":47.18,"t":"2026-09-24T19:00:00Z","v":212416,"vw":47.066021},{"c":47.0672,"h":47.1199,"l":47.025,"n":933,"o":47.025,"t":"2026-09-24T19:15:00Z","v":204054,"vw":47.08376},{"c":47.107,"h":47.125,"l":47.06,"n":795,"o":47.06,"t":"2026-09-24T19:30:00Z","v":115909,"vw":47.094377},{"c":47.09,"h":47.14,"l":47.065,"n":1186,"o":47.095,"t":"2026-09-24T19:45:00Z","v":187919,"vw":47.107895},{"c":47.09,"h":47.09,"l":47.09,"n":8,"o":47.09,"t":"2026-09-24T20:00:00Z","v":33126,"vw":47.09},{"c":46.51,"h":46.51,"l":46.51,"n":2,"o":46.51,"t":"2026-09-24T20:30:00Z","v":115,"vw":46.51},{"c":47.94,"h":47.94,"l":47.23,"n":49,"o":47.66,"t":"2026-09-25T08:00:00Z","v":11910,"vw":47.559044},{"c":47.78,"h":47.78,"l":47.78,"n":1,"o":47.78,"t":"2026-09-25T09:30:00Z","v":290,"vw":47.78},{"c":47.756,"h":47.756,"l":47.756,"n":1,"o":47.756,"t":"2026-09-25T12:45:00Z","v":121,"vw":47.756},{"c":47.65,"h":47.76,"l":47.525,"n":600,"o":47.56,"t":"2026-09-25T13:30:00Z","v":91157,"vw":47.649405},{"c":47.68,"h":47.75,"l":47.58,"n":637,"o":47.68,"t":"2026-09-25T13:45:00Z","v":79256,"vw":47.647605},{"c":47.33,"h":47.75,"l":47.33,"n":873,"o":47.7205,"t":"2026-09-25T14:00:00Z","v":95646,"vw":47.506974},{"c":47.26,"h":47.425,"l":47.18,"n":511,"o":47.32,"t":"2026-09-25T14:15:00Z","v":61301,"vw":47.295971},{"c":47.37,"h":47.46,"l":47.2501,"n":440,"o":47.2501,"t":"2026-09-25T14:30:00Z","v":47959,"vw":47.376818},{"c":47.485,"h":47.495,"l":47.36,"n":268,"o":47.4,"t":"2026-09-25T14:45:00Z","v":39346,"vw":47.43487},{"c":47.475,"h":47.6,"l":47.445,"n":528,"o":47.49,"t":"2026-09-25T15:00:00Z","v":475114,"vw":47.514668},{"c":47.49,"h":47.55,"l":47.45,"n":468,"o":47.46,"t":"2026-09-25T15:15:00Z","v":70542,"vw":47.503029},{"c":47.34,"h":47.575,"l":47.34,"n":494,"o":47.49,"t":"2026-09-25T15:30:00Z","v":92867,"vw":47.44167},{"c":47.5501,"h":47.57,"l":47.29,"n":597,"o":47.33,"t":"2026-09-25T15:45:00Z","v":75500,"vw":47.422691},{"c":47.68,"h":47.8,"l":47.55,"n":1050,"o":47.56,"t":"2026-09-25T16:00:00Z","v":137240,"vw":47.730926},{"c":47.75,"h":47.8,"l":47.54,"n":953,"o":47.71,"t":"2026-09-25T16:15:00Z","v":156290,"vw":47.654623},{"c":47.73,"h":47.775,"l":47.63,"n":1173,"o":47.74,"t":"2026-09-25T16:30:00Z","v":197268,"vw":47.713485},{"c":47.6799,"h":47.7301,"l":47.62,"n":348,"o":47.72,"t":"2026-09-25T16:45:00Z","v":45138,"vw":47.672278},{"c":47.725,"h":47.76,"l":47.655,"n":390,"o":47.67,"t":"2026-09-25T17:00:00Z","v":47471,"vw":47.7095},{"c":47.725,"h":47.755,"l":47.71,"n":1030,"o":47.735,"t":"2026-09-25T17:15:00Z","v":173642,"vw":47.739461},{"c":47.7,"h":47.745,"l":47.67,"n":1706,"o":47.72,"t":"2026-09-25T17:30:00Z","v":335212,"vw":47.718025},{"c":47.7,"h":47.725,"l":47.6701,"n":560,"o":47.695,"t":"2026-09-25T17:45:00Z","v":84543,"vw":47.6999},{"c":47.735,"h":47.735,"l":47.66,"n":727,"o":47.705,"t":"2026-09-25T18:00:00Z","v":137838,"vw":47.706116},{"c":47.65,"h":47.74,"l":47.61,"n":605,"o":47.735,"t":"2026-09-25T18:15:00Z","v":411767,"vw":47.698186},{"c":47.6547,"h":47.7,"l":47.6,"n":472,"o":47.655,"t":"2026-09-25T18:30:00Z","v":84493,"vw":47.66183},{"c":47.6,"h":47.67,"l":47.59,"n":484,"o":47.6501,"t":"2026-09-25T18:45:00Z","v":64404,"vw":47.621625},{"c":47.65,"h":47.65,"l":47.56,"n":599,"o":47.59,"t":"2026-09-25T19:00:00Z","v":82708,"vw":47.611693},{"c":47.5699,"h":47.645,"l":47.545,"n":618,"o":47.645,"t":"2026-09-25T19:15:00Z","v":117019,"vw":47.584338},{"c":47.56,"h":47.58,"l":47.485,"n":544,"o":47.565,"t":"2026-09-25T19:30:00Z","v":65089,"vw":47.537862},{"c":47.5,"h":47.625,"l":47.44,"n":1120,"o":47.58,"t":"2026-09-25T19:45:00Z","v":215872,"vw":47.555584},{"c":47.54,"h":47.54,"l":47.54,"n":7,"o":47.54,"t":"2026-09-25T20:00:00Z","v":58777,"vw":47.54},{"c":47.44,"h":47.44,"l":46.11,"n":38,"o":46.12,"t":"2026-09-28T08:00:00Z","v":3484,"vw":46.567266},{"c":46.3632,"h":46.3632,"l":46.3632,"n":2,"o":46.3632,"t":"2026-09-28T11:30:00Z","v":150,"vw":46.3632},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-09-28T11:45:00Z","v":250,"vw":46.6},{"c":47,"h":47,"l":47,"n":5,"o":47,"t":"2026-09-28T12:45:00Z","v":302,"vw":47},{"c":46.78,"h":47.2695,"l":46.78,"n":541,"o":47.08,"t":"2026-09-28T13:30:00Z","v":114650,"vw":46.97996},{"c":46.86,"h":46.9,"l":46.68,"n":1077,"o":46.775,"t":"2026-09-28T13:45:00Z","v":147666,"vw":46.808102},{"c":46.455,"h":46.89,"l":46.41,"n":1345,"o":46.85,"t":"2026-09-28T14:00:00Z","v":177224,"vw":46.672864},{"c":46.52,"h":46.68,"l":46.46,"n":462,"o":46.46,"t":"2026-09-28T14:15:00Z","v":43491,"vw":46.57514},{"c":46.13,"h":46.57,"l":46.13,"n":890,"o":46.515,"t":"2026-09-28T14:30:00Z","v":100477,"vw":46.362093},{"c":46.14,"h":46.165,"l":45.95,"n":1524,"o":46.12,"t":"2026-09-28T14:45:00Z","v":213416,"vw":46.070849},{"c":46.21,"h":46.32,"l":46.12,"n":891,"o":46.14,"t":"2026-09-28T15:00:00Z","v":94549,"vw":46.258451},{"c":46.28,"h":46.31,"l":46.11,"n":708,"o":46.21,"t":"2026-09-28T15:15:00Z","v":100611,"vw":46.19861},{"c":46.24,"h":46.35,"l":46.2099,"n":826,"o":46.29,"t":"2026-09-28T15:30:00Z","v":109310,"vw":46.278515},{"c":46.435,"h":46.45,"l":46.23,"n":373,"o":46.23,"t":"2026-09-28T15:45:00Z","v":41179,"vw":46.357463},{"c":46.4599,"h":46.5,"l":46.39,"n":774,"o":46.435,"t":"2026-09-28T16:00:00Z","v":95270,"vw":46.438097},{"c":46.795,"h":46.9,"l":46.46,"n":2655,"o":46.48,"t":"2026-09-28T16:15:00Z","v":416348,"vw":46.681429},{"c":46.66,"h":46.83,"l":46.645,"n":1223,"o":46.8,"t":"2026-09-28T16:30:00Z","v":173233,"vw":46.757347},{"c":46.62,"h":46.735,"l":46.61,"n":1187,"o":46.67,"t":"2026-09-28T16:45:00Z","v":127943,"vw":46.673195},{"c":46.875,"h":46.88,"l":46.565,"n":2075,"o":46.605,"t":"2026-09-28T17:00:00Z","v":302543,"vw":46.707993},{"c":46.7343,"h":46.87,"l":46.695,"n":1118,"o":46.87,"t":"2026-09-28T17:15:00Z","v":120393,"vw":46.758819},{"c":46.725,"h":46.795,"l":46.7,"n":794,"o":46.735,"t":"2026-09-28T17:30:00Z","v":79660,"vw":46.742009},{"c":46.765,"h":46.78,"l":46.715,"n":980,"o":46.73,"t":"2026-09-28T17:45:00Z","v":120569,"vw":46.744369},{"c":46.805,"h":46.81,"l":46.705,"n":773,"o":46.76,"t":"2026-09-28T18:00:00Z","v":75327,"vw":46.764525},{"c":46.78,"h":46.8,"l":46.745,"n":547,"o":46.795,"t":"2026-09-28T18:15:00Z","v":57603,"vw":46.776287},{"c":46.765,"h":46.8,"l":46.685,"n":866,"o":46.78,"t":"2026-09-28T18:30:00Z","v":122498,"vw":46.747148},{"c":46.9,"h":46.92,"l":46.75,"n":989,"o":46.7679,"t":"2026-09-28T18:45:00Z","v":154215,"vw":46.833477},{"c":46.785,"h":46.9,"l":46.77,"n":1200,"o":46.9,"t":"2026-09-28T19:00:00Z","v":279575,"vw":46.81826},{"c":46.82,"h":46.867,"l":46.77,"n":1201,"o":46.78,"t":"2026-09-28T19:15:00Z","v":204308,"vw":46.835179},{"c":46.7399,"h":46.84,"l":46.71,"n":1340,"o":46.82,"t":"2026-09-28T19:30:00Z","v":229414,"vw":46.757333},{"c":46.76,"h":46.76,"l":46.67,"n":1679,"o":46.7348,"t":"2026-09-28T19:45:00Z","v":291373,"vw":46.726219},{"c":46.76,"h":46.76,"l":46.76,"n":8,"o":46.76,"t":"2026-09-28T20:00:00Z","v":117395,"vw":46.76},{"c":46.965,"h":47.18,"l":46.87,"n":680,"o":47.14,"t":"2026-09-29T13:30:00Z","v":119078,"vw":46.975311},{"c":47.19,"h":47.29,"l":46.96,"n":356,"o":46.98,"t":"2026-09-29T13:45:00Z","v":79785,"vw":47.128628},{"c":47.13,"h":47.305,"l":47.01,"n":579,"o":47.25,"t":"2026-09-29T14:00:00Z","v":102286,"vw":47.149434},{"c":47.37,"h":47.435,"l":47.095,"n":323,"o":47.13,"t":"2026-09-29T14:15:00Z","v":45226,"vw":47.29063},{"c":47.37,"h":47.49,"l":47.37,"n":755,"o":47.38,"t":"2026-09-29T14:30:00Z","v":110173,"vw":47.43603},{"c":47.37,"h":47.45,"l":47.3,"n":694,"o":47.3803,"t":"2026-09-29T14:45:00Z","v":82302,"vw":47.3973},{"c":47.27,"h":47.37,"l":47.19,"n":1473,"o":47.37,"t":"2026-09-29T15:00:00Z","v":304713,"vw":47.281369},{"c":47.05,"h":47.285,"l":46.98,"n":1368,"o":47.27,"t":"2026-09-29T15:15:00Z","v":320968,"vw":47.079094},{"c":47.13,"h":47.17,"l":47.015,"n":757,"o":47.05,"t":"2026-09-29T15:30:00Z","v":106552,"vw":47.101001},{"c":47.15,"h":47.22,"l":47.055,"n":1001,"o":47.12,"t":"2026-09-29T15:45:00Z","v":176155,"vw":47.128032},{"c":47.09,"h":47.195,"l":47.09,"n":860,"o":47.17,"t":"2026-09-29T16:00:00Z","v":145436,"vw":47.130431},{"c":47.17,"h":47.18,"l":47.08,"n":684,"o":47.09,"t":"2026-09-29T16:15:00Z","v":98511,"vw":47.131058},{"c":47.02,"h":47.16,"l":47.0101,"n":793,"o":47.16,"t":"2026-09-29T16:30:00Z","v":102710,"vw":47.109324},{"c":47.025,"h":47.0901,"l":46.96,"n":585,"o":47.01,"t":"2026-09-29T16:45:00Z","v":74524,"vw":47.02267},{"c":47.04,"h":47.055,"l":46.955,"n":888,"o":47.02,"t":"2026-09-29T17:00:00Z","v":106279,"vw":47.005362},{"c":47.085,"h":47.1007,"l":46.99,"n":470,"o":47.05,"t":"2026-09-29T17:15:00Z","v":52509,"vw":47.051968},{"c":47.06,"h":47.1,"l":47.03,"n":553,"o":47.08,"t":"2026-09-29T17:30:00Z","v":63695,"vw":47.067697},{"c":46.93,"h":47.085,"l":46.91,"n":642,"o":47.07,"t":"2026-09-29T17:45:00Z","v":77255,"vw":47.004544},{"c":47.0712,"h":47.12,"l":46.96,"n":1420,"o":46.96,"t":"2026-09-29T18:00:00Z","v":396213,"vw":47.07816},{"c":47.075,"h":47.13,"l":47.035,"n":912,"o":47.085,"t":"2026-09-29T18:15:00Z","v":659895,"vw":47.102043},{"c":47.15,"h":47.19,"l":47.03,"n":1786,"o":47.065,"t":"2026-09-29T18:30:00Z","v":204794,"vw":47.104664},{"c":47.16,"h":47.17,"l":47.12,"n":709,"o":47.155,"t":"2026-09-29T18:45:00Z","v":82504,"vw":47.148509},{"c":47.095,"h":47.2,"l":47.09,"n":956,"o":47.1558,"t":"2026-09-29T19:00:00Z","v":223785,"vw":47.149613},{"c":47.11,"h":47.165,"l":47.085,"n":704,"o":47.095,"t":"2026-09-29T19:15:00Z","v":124209,"vw":47.132655},{"c":47.03,"h":47.15,"l":47.03,"n":964,"o":47.11,"t":"2026-09-29T19:30:00Z","v":267796,"vw":47.106399},{"c":47.1,"h":47.17,"l":47.03,"n":1065,"o":47.03,"t":"2026-09-29T19:45:00Z","v":168039,"vw":47.09595},{"c":47.11,"h":47.11,"l":47.11,"n":8,"o":47.11,"t":"2026-09-29T20:00:00Z","v":9370,"vw":47.11},{"c":47.283,"h":47.5,"l":47.283,"n":2,"o":47.5,"t":"2026-09-29T20:45:00Z","v":400,"vw":47.44575},{"c":47.14,"h":47.14,"l":47.14,"n":9,"o":47.14,"t":"2026-09-29T22:30:00Z","v":220,"vw":47.14},{"c":46.9,"h":47.1,"l":46.66,"n":45,"o":46.8,"t":"2026-09-30T08:00:00Z","v":9848,"vw":46.877057},{"c":46.61,"h":46.61,"l":46.61,"n":1,"o":46.61,"t":"2026-09-30T10:45:00Z","v":100,"vw":46.61},{"c":47.05,"h":47.05,"l":47.05,"n":1,"o":47.05,"t":"2026-09-30T11:00:00Z","v":300,"vw":47.05},{"c":47.3246,"h":47.3246,"l":47.3246,"n":1,"o":47.3246,"t":"2026-09-30T12:30:00Z","v":100,"vw":47.3246},{"c":47.27,"h":47.5,"l":47.17,"n":628,"o":47.28,"t":"2026-09-30T13:30:00Z","v":92170,"vw":47.338191},{"c":47.27,"h":47.3,"l":47.08,"n":375,"o":47.3,"t":"2026-09-30T13:45:00Z","v":65902,"vw":47.179459},{"c":47.25,"h":47.315,"l":47.17,"n":379,"o":47.3017,"t":"2026-09-30T14:00:00Z","v":43254,"vw":47.250098},{"c":47.24,"h":47.34,"l":47.205,"n":280,"o":47.285,"t":"2026-09-30T14:15:00Z","v":41752,"vw":47.269871},{"c":47.18,"h":47.2737,"l":47.08,"n":909,"o":47.23,"t":"2026-09-30T14:30:00Z","v":89594,"vw":47.158576},{"c":47.255,"h":47.305,"l":47.17,"n":439,"o":47.17,"t":"2026-09-30T14:45:00Z","v":178452,"vw":47.257476},{"c":47.2,"h":47.27,"l":47.14,"n":909,"o":47.25,"t":"2026-09-30T15:00:00Z","v":148234,"vw":47.213266},{"c":47.25,"h":47.25,"l":47.14,"n":430,"o":47.2,"t":"2026-09-30T15:15:00Z","v":59483,"vw":47.184765},{"c":47.17,"h":47.29,"l":47.17,"n":487,"o":47.2501,"t":"2026-09-30T15:30:00Z","v":83752,"vw":47.234729},{"c":47.25,"h":47.31,"l":47.164,"n":433,"o":47.17,"t":"2026-09-30T15:45:00Z","v":61340,"vw":47.236326},{"c":47.26,"h":47.27,"l":47.21,"n":449,"o":47.24,"t":"2026-09-30T16:00:00Z","v":68438,"vw":47.234853},{"c":47.18,"h":47.26,"l":47.18,"n":493,"o":47.26,"t":"2026-09-30T16:15:00Z","v":58041,"vw":47.202169},{"c":47.235,"h":47.2399,"l":47.135,"n":434,"o":47.17,"t":"2026-09-30T16:30:00Z","v":57017,"vw":47.169474},{"c":47.23,"h":47.2484,"l":47.19,"n":665,"o":47.2371,"t":"2026-09-30T16:45:00Z","v":106811,"vw":47.206053},{"c":47.19,"h":47.25,"l":47.18,"n":481,"o":47.222,"t":"2026-09-30T17:00:00Z","v":60471,"vw":47.214748},{"c":47.13,"h":47.19,"l":47.07,"n":727,"o":47.19,"t":"2026-09-30T17:15:00Z","v":99934,"vw":47.12318},{"c":47.1537,"h":47.17,"l":47.11,"n":505,"o":47.115,"t":"2026-09-30T17:30:00Z","v":70855,"vw":47.1377},{"c":47.2399,"h":47.26,"l":47.14,"n":579,"o":47.15,"t":"2026-09-30T17:45:00Z","v":79752,"vw":47.222373},{"c":47.255,"h":47.265,"l":47.18,"n":435,"o":47.23,"t":"2026-09-30T18:00:00Z","v":74405,"vw":47.216978},{"c":47.225,"h":47.25,"l":47.18,"n":477,"o":47.25,"t":"2026-09-30T18:15:00Z","v":56589,"vw":47.215853},{"c":47.185,"h":47.23,"l":47.145,"n":612,"o":47.23,"t":"2026-09-30T18:30:00Z","v":121842,"vw":47.183282},{"c":47.18,"h":47.21,"l":47.11,"n":541,"o":47.185,"t":"2026-09-30T18:45:00Z","v":74519,"vw":47.143602},{"c":47.325,"h":47.34,"l":47.1719,"n":873,"o":47.18,"t":"2026-09-30T19:00:00Z","v":122940,"vw":47.262114},{"c":47.285,"h":47.32,"l":47.27,"n":1005,"o":47.32,"t":"2026-09-30T19:15:00Z","v":147998,"vw":47.290411},{"c":47.305,"h":47.38,"l":47.27,"n":1249,"o":47.28,"t":"2026-09-30T19:30:00Z","v":187666,"vw":47.325869},{"c":47.17,"h":47.36,"l":47.16,"n":2400,"o":47.31,"t":"2026-09-30T19:45:00Z","v":376989,"vw":47.248177},{"c":47.16,"h":47.19,"l":47.16,"n":10,"o":47.19,"t":"2026-09-30T20:00:00Z","v":24461,"vw":47.189387},{"c":47.14,"h":47.15,"l":47.14,"n":24,"o":47.15,"t":"2026-09-30T20:15:00Z","v":657,"vw":47.145299},{"c":47.3678,"h":47.3678,"l":47.3678,"n":1,"o":47.3678,"t":"2026-09-30T23:45:00Z","v":100,"vw":47.3678},{"c":47.89,"h":47.94,"l":47.5,"n":22,"o":47.94,"t":"2026-10-01T08:00:00Z","v":8209,"vw":47.906516},{"c":47.62,"h":47.62,"l":47.62,"n":3,"o":47.62,"t":"2026-10-01T11:30:00Z","v":1220,"vw":47.62},{"c":47.41,"h":47.41,"l":47.41,"n":16,"o":47.41,"t":"2026-10-01T12:15:00Z","v":1471,"vw":47.41},{"c":47.31,"h":47.41,"l":47.31,"n":3,"o":47.41,"t":"2026-10-01T13:15:00Z","v":1142,"vw":47.320955},{"c":47.25,"h":47.48,"l":47.01,"n":413,"o":47.35,"t":"2026-10-01T13:30:00Z","v":62317,"vw":47.318348},{"c":47.36,"h":47.44,"l":47.195,"n":282,"o":47.41,"t":"2026-10-01T13:45:00Z","v":31973,"vw":47.328984},{"c":47.2,"h":47.36,"l":46.96,"n":673,"o":47.36,"t":"2026-10-01T14:00:00Z","v":105607,"vw":47.096777},{"c":47.22,"h":47.24,"l":46.99,"n":579,"o":47.21,"t":"2026-10-01T14:15:00Z","v":87255,"vw":47.146847},{"c":47.39,"h":47.5,"l":47.19,"n":484,"o":47.2,"t":"2026-10-01T14:30:00Z","v":82655,"vw":47.355687},{"c":47.34,"h":47.51,"l":47.31,"n":759,"o":47.41,"t":"2026-10-01T14:45:00Z","v":92052,"vw":47.410061},{"c":47.32,"h":47.35,"l":47.14,"n":729,"o":47.34,"t":"2026-10-01T15:00:00Z","v":99741,"vw":47.247602},{"c":47.42,"h":47.51,"l":47.29,"n":445,"o":47.3,"t":"2026-10-01T15:15:00Z","v":49544,"vw":47.411443},{"c":47.25,"h":47.4,"l":47.23,"n":486,"o":47.39,"t":"2026-10-01T15:30:00Z","v":66482,"vw":47.305418},{"c":47.38,"h":47.46,"l":47.26,"n":713,"o":47.295,"t":"2026-10-01T15:45:00Z","v":126051,"vw":47.334516},{"c":47.31,"h":47.44,"l":47.3099,"n":310,"o":47.36,"t":"2026-10-01T16:00:00Z","v":55666,"vw":47.389911},{"c":47.3759,"h":47.44,"l":47.33,"n":427,"o":47.33,"t":"2026-10-01T16:15:00Z","v":52282,"vw":47.38398},{"c":47.45,"h":47.52,"l":47.37,"n":463,"o":47.37,"t":"2026-10-01T16:30:00Z","v":60523,"vw":47.454489},{"c":47.32,"h":47.505,"l":47.26,"n":402,"o":47.455,"t":"2026-10-01T16:45:00Z","v":47546,"vw":47.388747},{"c":47.48,"h":47.52,"l":47.32,"n":532,"o":47.32,"t":"2026-10-01T17:00:00Z","v":58827,"vw":47.408605},{"c":47.8201,"h":47.84,"l":47.47,"n":461,"o":47.48,"t":"2026-10-01T17:15:00Z","v":74903,"vw":47.680171},{"c":47.89,"h":47.96,"l":47.79,"n":799,"o":47.84,"t":"2026-10-01T17:30:00Z","v":112762,"vw":47.880266},{"c":47.795,"h":47.99,"l":47.735,"n":816,"o":47.895,"t":"2026-10-01T17:45:00Z","v":97306,"vw":47.87029},{"c":47.56,"h":47.8,"l":47.48,"n":728,"o":47.8,"t":"2026-10-01T18:00:00Z","v":101642,"vw":47.622382},{"c":47.715,"h":47.73,"l":47.5115,"n":869,"o":47.585,"t":"2026-10-01T18:15:00Z","v":366459,"vw":47.67088},{"c":47.745,"h":47.81,"l":47.675,"n":1227,"o":47.72,"t":"2026-10-01T18:30:00Z","v":239613,"vw":47.7387},{"c":47.865,"h":47.865,"l":47.74,"n":739,"o":47.745,"t":"2026-10-01T18:45:00Z","v":142388,"vw":47.792776},{"c":47.7259,"h":47.87,"l":47.715,"n":1194,"o":47.87,"t":"2026-10-01T19:00:00Z","v":205120,"vw":47.76387},{"c":47.755,"h":47.79,"l":47.72,"n":791,"o":47.725,"t":"2026-10-01T19:15:00Z","v":171032,"vw":47.752947},{"c":47.785,"h":47.83,"l":47.74,"n":1132,"o":47.76,"t":"2026-10-01T19:30:00Z","v":167317,"vw":47.774312},{"c":47.79,"h":47.89,"l":47.75,"n":1720,"o":47.79,"t":"2026-10-01T19:45:00Z","v":314688,"vw":47.817186},{"c":47.8,"h":47.8,"l":47.8,"n":10,"o":47.8,"t":"2026-10-01T20:00:00Z","v":3613,"vw":47.8},{"c":47.79,"h":47.79,"l":47.79,"n":1,"o":47.79,"t":"2026-10-01T21:00:00Z","v":175,"vw":47.79},{"c":47.74,"h":47.74,"l":47.73,"n":3,"o":47.73,"t":"2026-10-01T21:30:00Z","v":500,"vw":47.735},{"c":47.698,"h":47.79,"l":47.698,"n":10,"o":47.78,"t":"2026-10-01T22:15:00Z","v":660,"vw":47.742333},{"c":47.79,"h":47.79,"l":47.79,"n":3,"o":47.79,"t":"2026-10-01T23:00:00Z","v":843,"vw":47.79},{"c":47.75,"h":47.75,"l":47.75,"n":6,"o":47.75,"t":"2026-10-02T08:00:00Z","v":152,"vw":47.75},{"c":48.41,"h":48.41,"l":48.41,"n":7,"o":48.41,"t":"2026-10-02T11:00:00Z","v":320,"vw":48.41},{"c":48.35,"h":48.35,"l":48.3,"n":41,"o":48.31,"t":"2026-10-02T12:00:00Z","v":2387,"vw":48.333228},{"c":49,"h":49,"l":48.5,"n":30,"o":48.5,"t":"2026-10-02T12:30:00Z","v":4242,"vw":48.611948},{"c":48.9233,"h":48.93,"l":48.9233,"n":3,"o":48.93,"t":"2026-10-02T12:45:00Z","v":2380,"vw":48.926054},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-02T13:15:00Z","v":1300,"vw":48.8},{"c":48.92,"h":48.92,"l":48.63,"n":1154,"o":48.85,"t":"2026-10-02T13:30:00Z","v":193566,"vw":48.794608},{"c":49.06,"h":49.065,"l":48.82,"n":1845,"o":48.93,"t":"2026-10-02T13:45:00Z","v":309715,"vw":48.904844},{"c":49.1199,"h":49.2747,"l":48.9901,"n":622,"o":49.06,"t":"2026-10-02T14:00:00Z","v":93506,"vw":49.126076},{"c":49.23,"h":49.28,"l":49.08,"n":462,"o":49.13,"t":"2026-10-02T14:15:00Z","v":73923,"vw":49.21345},{"c":49.16,"h":49.22,"l":49.13,"n":561,"o":49.22,"t":"2026-10-02T14:30:00Z","v":62333,"vw":49.172708},{"c":49.06,"h":49.2,"l":48.9599,"n":850,"o":49.135,"t":"2026-10-02T14:45:00Z","v":213911,"vw":49.125936},{"c":48.9,"h":49.095,"l":48.79,"n":652,"o":49.065,"t":"2026-10-02T15:00:00Z","v":102329,"vw":48.965618},{"c":48.83,"h":48.95,"l":48.64,"n":614,"o":48.8862,"t":"2026-10-02T15:15:00Z","v":151042,"vw":48.810002},{"c":48.9,"h":48.93,"l":48.76,"n":803,"o":48.82,"t":"2026-10-02T15:30:00Z","v":154838,"vw":48.879753},{"c":48.97,"h":49.02,"l":48.9,"n":608,"o":48.905,"t":"2026-10-02T15:45:00Z","v":154317,"vw":48.971864},{"c":49.04,"h":49.055,"l":48.96,"n":567,"o":48.97,"t":"2026-10-02T16:00:00Z","v":105291,"vw":49.00749},{"c":48.91,"h":49.08,"l":48.901,"n":604,"o":49.04,"t":"2026-10-02T16:15:00Z","v":79183,"vw":49.015225},{"c":48.86,"h":48.98,"l":48.84,"n":509,"o":48.92,"t":"2026-10-02T16:30:00Z","v":56810,"vw":48.927223},{"c":48.89,"h":48.92,"l":48.83,"n":342,"o":48.87,"t":"2026-10-02T16:45:00Z","v":30396,"vw":48.876792},{"c":48.87,"h":48.99,"l":48.83,"n":562,"o":48.9,"t":"2026-10-02T17:00:00Z","v":100374,"vw":48.90815},{"c":48.74,"h":48.915,"l":48.71,"n":526,"o":48.87,"t":"2026-10-02T17:15:00Z","v":61923,"vw":48.823792},{"c":48.8101,"h":48.845,"l":48.7299,"n":382,"o":48.74,"t":"2026-10-02T17:30:00Z","v":42593,"vw":48.79357},{"c":48.87,"h":48.89,"l":48.782,"n":486,"o":48.805,"t":"2026-10-02T17:45:00Z","v":62345,"vw":48.83886},{"c":48.875,"h":48.89,"l":48.805,"n":549,"o":48.875,"t":"2026-10-02T18:00:00Z","v":52005,"vw":48.846741},{"c":48.825,"h":48.8825,"l":48.81,"n":561,"o":48.87,"t":"2026-10-02T18:15:00Z","v":164894,"vw":48.843202},{"c":48.795,"h":48.83,"l":48.735,"n":583,"o":48.8201,"t":"2026-10-02T18:30:00Z","v":75357,"vw":48.791279},{"c":48.85,"h":48.865,"l":48.7701,"n":842,"o":48.795,"t":"2026-10-02T18:45:00Z","v":224801,"vw":48.80348},{"c":48.84,"h":48.88,"l":48.8,"n":575,"o":48.855,"t":"2026-10-02T19:00:00Z","v":89047,"vw":48.84747},{"c":48.85,"h":48.895,"l":48.825,"n":698,"o":48.8501,"t":"2026-10-02T19:15:00Z","v":120587,"vw":48.851174},{"c":48.9103,"h":48.975,"l":48.854,"n":779,"o":48.854,"t":"2026-10-02T19:30:00Z","v":259213,"vw":48.919268},{"c":48.83,"h":48.955,"l":48.79,"n":1135,"o":48.92,"t":"2026-10-02T19:45:00Z","v":226821,"vw":48.868628},{"c":48.83,"h":48.83,"l":48.8,"n":12,"o":48.8,"t":"2026-10-02T20:00:00Z","v":20777,"vw":48.800145},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-02T21:00:00Z","v":165,"vw":48.9},{"c":48.8275,"h":48.8275,"l":48.8275,"n":1,"o":48.8275,"t":"2026-10-02T22:00:00Z","v":260,"vw":48.8275},{"c":49.1953,"h":49.1953,"l":49.1953,"n":1,"o":49.1953,"t":"2026-10-02T22:30:00Z","v":150,"vw":49.1953},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-10-02T23:15:00Z","v":3200,"vw":48.75},{"c":48.7676,"h":48.7676,"l":48.7676,"n":1,"o":48.7676,"t":"2026-10-02T23:30:00Z","v":190,"vw":48.7676},{"c":49,"h":49.39,"l":49,"n":8,"o":49.39,"t":"2026-10-05T11:00:00Z","v":810,"vw":49.12125},{"c":49.075,"h":49.075,"l":49.075,"n":4,"o":49.075,"t":"2026-10-05T11:15:00Z","v":154,"vw":49.075},{"c":49.1,"h":49.1,"l":49.1,"n":1,"o":49.1,"t":"2026-10-05T11:45:00Z","v":950,"vw":49.1},{"c":49.23,"h":49.23,"l":49.23,"n":6,"o":49.23,"t":"2026-10-05T13:15:00Z","v":1612,"vw":49.23},{"c":49.255,"h":49.405,"l":49.22,"n":420,"o":49.25,"t":"2026-10-05T13:30:00Z","v":83051,"vw":49.270735},{"c":49.26,"h":49.33,"l":49.12,"n":381,"o":49.295,"t":"2026-10-05T13:45:00Z","v":52837,"vw":49.205358},{"c":49.23,"h":49.26,"l":49.125,"n":332,"o":49.24,"t":"2026-10-05T14:00:00Z","v":54415,"vw":49.196664},{"c":49.39,"h":49.43,"l":49.29,"n":200,"o":49.3199,"t":"2026-10-05T14:15:00Z","v":27062,"vw":49.37367},{"c":49.31,"h":49.39,"l":49.25,"n":398,"o":49.39,"t":"2026-10-05T14:30:00Z","v":43105,"vw":49.318653},{"c":49.44,"h":49.44,"l":49.285,"n":301,"o":49.305,"t":"2026-10-05T14:45:00Z","v":48215,"vw":49.369249},{"c":49.3428,"h":49.44,"l":49.31,"n":383,"o":49.44,"t":"2026-10-05T15:00:00Z","v":56091,"vw":49.363933},{"c":49.36,"h":49.38,"l":49.3,"n":568,"o":49.34,"t":"2026-10-05T15:15:00Z","v":77914,"vw":49.345188},{"c":49.35,"h":49.3601,"l":49.25,"n":1154,"o":49.345,"t":"2026-10-05T15:30:00Z","v":451777,"vw":49.283159},{"c":49.36,"h":49.39,"l":49.3,"n":454,"o":49.35,"t":"2026-10-05T15:45:00Z","v":260205,"vw":49.36719},{"c":49.3299,"h":49.36,"l":49.3104,"n":399,"o":49.355,"t":"2026-10-05T16:00:00Z","v":37688,"vw":49.33928},{"c":49.3243,"h":49.33,"l":49.274,"n":370,"o":49.32,"t":"2026-10-05T16:15:00Z","v":50714,"vw":49.305186},{"c":49.38,"h":49.38,"l":49.315,"n":500,"o":49.325,"t":"2026-10-05T16:30:00Z","v":62942,"vw":49.337656},{"c":49.3,"h":49.365,"l":49.3,"n":373,"o":49.365,"t":"2026-10-05T16:45:00Z","v":58256,"vw":49.337551},{"c":49.375,"h":49.375,"l":49.29,"n":287,"o":49.305,"t":"2026-10-05T17:00:00Z","v":54891,"vw":49.317042},{"c":49.3761,"h":49.39,"l":49.36,"n":282,"o":49.365,"t":"2026-10-05T17:15:00Z","v":21401,"vw":49.376298},{"c":49.46,"h":49.46,"l":49.37,"n":365,"o":49.37,"t":"2026-10-05T17:30:00Z","v":34968,"vw":49.403476},{"c":49.47,"h":49.49,"l":49.44,"n":419,"o":49.454,"t":"2026-10-05T17:45:00Z","v":40751,"vw":49.465921},{"c":49.465,"h":49.48,"l":49.42,"n":643,"o":49.48,"t":"2026-10-05T18:00:00Z","v":422052,"vw":49.466689},{"c":49.475,"h":49.49,"l":49.46,"n":819,"o":49.47,"t":"2026-10-05T18:15:00Z","v":113680,"vw":49.472938},{"c":49.46,"h":49.485,"l":49.455,"n":1356,"o":49.475,"t":"2026-10-05T18:30:00Z","v":281640,"vw":49.468748},{"c":49.39,"h":49.4583,"l":49.36,"n":550,"o":49.4583,"t":"2026-10-05T18:45:00Z","v":109794,"vw":49.414745},{"c":49.47,"h":49.4851,"l":49.38,"n":1046,"o":49.38,"t":"2026-10-05T19:00:00Z","v":309426,"vw":49.427167},{"c":49.48,"h":49.495,"l":49.44,"n":820,"o":49.46,"t":"2026-10-05T19:15:00Z","v":90149,"vw":49.470638},{"c":49.485,"h":49.535,"l":49.47,"n":812,"o":49.47,"t":"2026-10-05T19:30:00Z","v":143689,"vw":49.501268},{"c":49.45,"h":49.485,"l":49.4102,"n":1385,"o":49.48,"t":"2026-10-05T19:45:00Z","v":280387,"vw":49.449952},{"c":49.44,"h":49.44,"l":49.44,"n":8,"o":49.44,"t":"2026-10-05T20:00:00Z","v":39272,"vw":49.44},{"c":49.33,"h":49.78,"l":49.33,"n":13,"o":49.78,"t":"2026-10-06T08:00:00Z","v":1853,"vw":49.399485},{"c":49.77,"h":49.77,"l":49.77,"n":6,"o":49.77,"t":"2026-10-06T12:00:00Z","v":215,"vw":49.77},{"c":50.05,"h":50.06,"l":49.77,"n":659,"o":49.88,"t":"2026-10-06T13:30:00Z","v":93631,"vw":49.915979},{"c":50.1,"h":50.21,"l":49.93,"n":501,"o":50.05,"t":"2026-10-06T13:45:00Z","v":67617,"vw":50.035652},{"c":50.01,"h":50.1651,"l":49.99,"n":406,"o":50.12,"t":"2026-10-06T14:00:00Z","v":47728,"vw":50.088391},{"c":49.91,"h":50.06,"l":49.91,"n":395,"o":50.03,"t":"2026-10-06T14:15:00Z","v":85932,"vw":49.975264},{"c":49.99,"h":49.99,"l":49.83,"n":460,"o":49.91,"t":"2026-10-06T14:30:00Z","v":37760,"vw":49.89678},{"c":50.08,"h":50.1,"l":49.94,"n":1016,"o":49.97,"t":"2026-10-06T14:45:00Z","v":86614,"vw":50.038133},{"c":50.115,"h":50.16,"l":50.04,"n":533,"o":50.07,"t":"2026-10-06T15:00:00Z","v":41322,"vw":50.097236},{"c":50,"h":50.115,"l":49.99,"n":398,"o":50.11,"t":"2026-10-06T15:15:00Z","v":46562,"vw":50.058783},{"c":50.05,"h":50.055,"l":49.9374,"n":433,"o":50.01,"t":"2026-10-06T15:30:00Z","v":137765,"vw":49.991425},{"c":50.0099,"h":50.07,"l":49.96,"n":384,"o":50.055,"t":"2026-10-06T15:45:00Z","v":32578,"vw":50.020022},{"c":49.84,"h":50.01,"l":49.82,"n":416,"o":50.005,"t":"2026-10-06T16:00:00Z","v":50242,"vw":49.879442},{"c":49.88,"h":49.91,"l":49.8145,"n":477,"o":49.82,"t":"2026-10-06T16:15:00Z","v":91492,"vw":49.855469},{"c":49.91,"h":49.945,"l":49.87,"n":299,"o":49.88,"t":"2026-10-06T16:30:00Z","v":32459,"vw":49.906264},{"c":49.945,"h":49.965,"l":49.9,"n":375,"o":49.92,"t":"2026-10-06T16:45:00Z","v":43800,"vw":49.935661},{"c":49.8937,"h":49.945,"l":49.8436,"n":314,"o":49.94,"t":"2026-10-06T17:00:00Z","v":64949,"vw":49.91837},{"c":49.93,"h":49.945,"l":49.82,"n":582,"o":49.9,"t":"2026-10-06T17:15:00Z","v":116270,"vw":49.862737},{"c":50.01,"h":50.01,"l":49.91,"n":362,"o":49.935,"t":"2026-10-06T17:30:00Z","v":36625,"vw":49.959015},{"c":50.0001,"h":50.03,"l":49.97,"n":495,"o":50,"t":"2026-10-06T17:45:00Z","v":62931,"vw":49.995536},{"c":50.02,"h":50.0799,"l":49.99,"n":438,"o":50,"t":"2026-10-06T18:00:00Z","v":65807,"vw":50.049262},{"c":49.97,"h":50.045,"l":49.94,"n":518,"o":50.03,"t":"2026-10-06T18:15:00Z","v":56359,"vw":49.985924},{"c":49.935,"h":49.97,"l":49.88,"n":502,"o":49.97,"t":"2026-10-06T18:30:00Z","v":70720,"vw":49.923846},{"c":49.94,"h":49.98,"l":49.905,"n":526,"o":49.94,"t":"2026-10-06T18:45:00Z","v":81922,"vw":49.941492},{"c":49.94,"h":49.95,"l":49.88,"n":567,"o":49.94,"t":"2026-10-06T19:00:00Z","v":97164,"vw":49.913099},{"c":49.91,"h":49.9596,"l":49.875,"n":797,"o":49.95,"t":"2026-10-06T19:15:00Z","v":136814,"vw":49.917679},{"c":49.795,"h":49.9,"l":49.762,"n":955,"o":49.9,"t":"2026-10-06T19:30:00Z","v":132103,"vw":49.842851},{"c":49.73,"h":49.82,"l":49.72,"n":1041,"o":49.8,"t":"2026-10-06T19:45:00Z","v":137923,"vw":49.756969},{"c":49.73,"h":49.73,"l":49.73,"n":8,"o":49.73,"t":"2026-10-06T20:00:00Z","v":70426,"vw":49.73},{"c":50,"h":50,"l":50,"n":6,"o":50,"t":"2026-10-07T08:00:00Z","v":602,"vw":50},{"c":49.23,"h":49.23,"l":49.23,"n":1,"o":49.23,"t":"2026-10-07T09:45:00Z","v":387,"vw":49.23},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-10-07T10:15:00Z","v":100,"vw":49.01},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-07T11:15:00Z","v":1000,"vw":49},{"c":49,"h":49,"l":49,"n":9,"o":49,"t":"2026-10-07T11:45:00Z","v":6150,"vw":49},{"c":48.98,"h":48.98,"l":48.98,"n":33,"o":48.98,"t":"2026-10-07T12:00:00Z","v":783,"vw":48.98},{"c":48.78,"h":48.78,"l":48.76,"n":13,"o":48.76,"t":"2026-10-07T12:15:00Z","v":2103,"vw":48.773783},{"c":48.92,"h":48.92,"l":48.92,"n":1,"o":48.92,"t":"2026-10-07T13:00:00Z","v":100,"vw":48.92},{"c":48.81,"h":49.05,"l":48.63,"n":424,"o":48.89,"t":"2026-10-07T13:30:00Z","v":67307,"vw":48.841254},{"c":48.94,"h":48.965,"l":48.6205,"n":385,"o":48.81,"t":"2026-10-07T13:45:00Z","v":49322,"vw":48.775394},{"c":48.9199,"h":48.93,"l":48.79,"n":659,"o":48.93,"t":"2026-10-07T14:00:00Z","v":86845,"vw":48.868118},{"c":49.04,"h":49.15,"l":48.88,"n":372,"o":48.9,"t":"2026-10-07T14:15:00Z","v":54113,"vw":49.026381},{"c":49.05,"h":49.13,"l":48.98,"n":1092,"o":49.06,"t":"2026-10-07T14:30:00Z","v":175271,"vw":49.035473},{"c":49.05,"h":49.065,"l":48.95,"n":457,"o":49.055,"t":"2026-10-07T14:45:00Z","v":77451,"vw":49.007685},{"c":49.06,"h":49.11,"l":48.93,"n":415,"o":49.0351,"t":"2026-10-07T15:00:00Z","v":87854,"vw":48.99543},{"c":49.06,"h":49.1141,"l":49.005,"n":475,"o":49.09,"t":"2026-10-07T15:15:00Z","v":64033,"vw":49.055431},{"c":49.21,"h":49.21,"l":49.0601,"n":315,"o":49.07,"t":"2026-10-07T15:30:00Z","v":73982,"vw":49.157174},{"c":49.17,"h":49.24,"l":49.16,"n":380,"o":49.2,"t":"2026-10-07T15:45:00Z","v":76983,"vw":49.196331},{"c":49.22,"h":49.255,"l":49.13,"n":503,"o":49.19,"t":"2026-10-07T16:00:00Z","v":110175,"vw":49.205027},{"c":49.15,"h":49.22,"l":49.14,"n":368,"o":49.205,"t":"2026-10-07T16:15:00Z","v":83932,"vw":49.18693},{"c":49.12,"h":49.1701,"l":49.11,"n":428,"o":49.1499,"t":"2026-10-07T16:30:00Z","v":96876,"vw":49.130642},{"c":49.14,"h":49.19,"l":49.125,"n":335,"o":49.14,"t":"2026-10-07T16:45:00Z","v":55853,"vw":49.15123},{"c":49.25,"h":49.255,"l":49.13,"n":332,"o":49.14,"t":"2026-10-07T17:00:00Z","v":73731,"vw":49.231105},{"c":49.27,"h":49.32,"l":49.2261,"n":411,"o":49.25,"t":"2026-10-07T17:15:00Z","v":57009,"vw":49.274769},{"c":49.27,"h":49.32,"l":49.2539,"n":351,"o":49.27,"t":"2026-10-07T17:30:00Z","v":47799,"vw":49.282477},{"c":49.2,"h":49.27,"l":49.175,"n":385,"o":49.27,"t":"2026-10-07T17:45:00Z","v":28539,"vw":49.216532},{"c":49.27,"h":49.28,"l":49.19,"n":369,"o":49.198,"t":"2026-10-07T18:00:00Z","v":49671,"vw":49.248452},{"c":49.295,"h":49.295,"l":49.25,"n":396,"o":49.265,"t":"2026-10-07T18:15:00Z","v":61157,"vw":49.271841},{"c":49.27,"h":49.31,"l":49.22,"n":450,"o":49.295,"t":"2026-10-07T18:30:00Z","v":65015,"vw":49.273224},{"c":49.21,"h":49.2699,"l":49.21,"n":340,"o":49.2699,"t":"2026-10-07T18:45:00Z","v":68185,"vw":49.241143},{"c":49.185,"h":49.225,"l":49.115,"n":709,"o":49.215,"t":"2026-10-07T19:00:00Z","v":91426,"vw":49.167356},{"c":49.21,"h":49.225,"l":49.16,"n":1094,"o":49.189,"t":"2026-10-07T19:15:00Z","v":182570,"vw":49.202531},{"c":49.35,"h":49.36,"l":49.21,"n":2985,"o":49.21,"t":"2026-10-07T19:30:00Z","v":654516,"vw":49.332871},{"c":49.32,"h":49.35,"l":49.29,"n":1024,"o":49.34,"t":"2026-10-07T19:45:00Z","v":257594,"vw":49.326147},{"c":49.32,"h":49.32,"l":49.32,"n":8,"o":49.32,"t":"2026-10-07T20:00:00Z","v":11548,"vw":49.32},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-07T21:15:00Z","v":125,"vw":47.75},{"c":49.31,"h":49.31,"l":49.31,"n":2,"o":49.31,"t":"2026-10-07T23:45:00Z","v":254,"vw":49.31},{"c":49.3,"h":49.3,"l":48.2,"n":16,"o":48.2,"t":"2026-10-08T08:00:00Z","v":3833,"vw":48.750578},{"c":47.942,"h":47.942,"l":47.942,"n":1,"o":47.942,"t":"2026-10-08T11:00:00Z","v":186,"vw":47.942},{"c":48.6,"h":48.68,"l":48.52,"n":765,"o":48.67,"t":"2026-10-08T13:30:00Z","v":122275,"vw":48.608356},{"c":48.45,"h":48.6826,"l":48.44,"n":1013,"o":48.6,"t":"2026-10-08T13:45:00Z","v":186293,"vw":48.532839},{"c":48.6,"h":48.69,"l":48.46,"n":496,"o":48.48,"t":"2026-10-08T14:00:00Z","v":70613,"vw":48.58679},{"c":49.03,"h":49.04,"l":48.62,"n":401,"o":48.63,"t":"2026-10-08T14:15:00Z","v":60171,"vw":48.841027},{"c":48.78,"h":49.02,"l":48.76,"n":402,"o":49.02,"t":"2026-10-08T14:30:00Z","v":61913,"vw":48.90612},{"c":48.65,"h":48.79,"l":48.61,"n":419,"o":48.78,"t":"2026-10-08T14:45:00Z","v":40597,"vw":48.684318},{"c":48.5,"h":48.6596,"l":48.485,"n":485,"o":48.655,"t":"2026-10-08T15:00:00Z","v":52470,"vw":48.52874},{"c":48.505,"h":48.5689,"l":48.47,"n":808,"o":48.48,"t":"2026-10-08T15:15:00Z","v":139937,"vw":48.518893},{"c":48.43,"h":48.51,"l":48.36,"n":659,"o":48.51,"t":"2026-10-08T15:30:00Z","v":76309,"vw":48.425605},{"c":48.37,"h":48.45,"l":48.315,"n":552,"o":48.4367,"t":"2026-10-08T15:45:00Z","v":86167,"vw":48.376328},{"c":48.3801,"h":48.42,"l":48.33,"n":696,"o":48.38,"t":"2026-10-08T16:00:00Z","v":97922,"vw":48.374413},{"c":48.56,"h":48.66,"l":48.37,"n":885,"o":48.3898,"t":"2026-10-08T16:15:00Z","v":145089,"vw":48.524627},{"c":48.42,"h":48.62,"l":48.38,"n":873,"o":48.58,"t":"2026-10-08T16:30:00Z","v":124800,"vw":48.491544},{"c":47.73,"h":48.43,"l":47.65,"n":3383,"o":48.42,"t":"2026-10-08T16:45:00Z","v":1054126,"vw":48.071145},{"c":47.81,"h":47.81,"l":47.41,"n":1443,"o":47.72,"t":"2026-10-08T17:00:00Z","v":296829,"vw":47.570019},{"c":47.36,"h":47.81,"l":47.235,"n":2633,"o":47.8,"t":"2026-10-08T17:15:00Z","v":1383976,"vw":47.531114},{"c":47.535,"h":47.615,"l":47.34,"n":1577,"o":47.37,"t":"2026-10-08T17:30:00Z","v":267910,"vw":47.496156},{"c":47.55,"h":47.57,"l":47.37,"n":1102,"o":47.54,"t":"2026-10-08T17:45:00Z","v":230294,"vw":47.463857},{"c":47.67,"h":47.68,"l":47.42,"n":1426,"o":47.55,"t":"2026-10-08T18:00:00Z","v":315736,"vw":47.527748},{"c":47.845,"h":47.89,"l":47.67,"n":787,"o":47.67,"t":"2026-10-08T18:15:00Z","v":94728,"vw":47.789285},{"c":47.605,"h":47.84,"l":47.56,"n":1011,"o":47.84,"t":"2026-10-08T18:30:00Z","v":141863,"vw":47.663982},{"c":47.54,"h":47.63,"l":47.52,"n":837,"o":47.61,"t":"2026-10-08T18:45:00Z","v":111769,"vw":47.571243},{"c":47.415,"h":47.53,"l":47.37,"n":1376,"o":47.53,"t":"2026-10-08T19:00:00Z","v":208722,"vw":47.4709},{"c":47.48,"h":47.58,"l":47.37,"n":1284,"o":47.41,"t":"2026-10-08T19:15:00Z","v":237161,"vw":47.456803},{"c":47.445,"h":47.53,"l":47.385,"n":1830,"o":47.49,"t":"2026-10-08T19:30:00Z","v":1579597,"vw":47.416888},{"c":47.62,"h":47.65,"l":47.425,"n":2289,"o":47.44,"t":"2026-10-08T19:45:00Z","v":543141,"vw":47.545717},{"c":47.6,"h":47.6,"l":47.6,"n":7,"o":47.6,"t":"2026-10-08T20:00:00Z","v":147315,"vw":47.6},{"c":48.45,"h":48.45,"l":47.64,"n":25,"o":47.65,"t":"2026-10-09T08:00:00Z","v":5763,"vw":48.056238},{"c":47.9,"h":48.85,"l":47.9,"n":2,"o":48.85,"t":"2026-10-09T12:15:00Z","v":260,"vw":48.375},{"c":48.74,"h":48.74,"l":48.74,"n":1,"o":48.74,"t":"2026-10-09T12:45:00Z","v":1400,"vw":48.74},{"c":48.49,"h":48.49,"l":48.49,"n":3,"o":48.49,"t":"2026-10-09T13:00:00Z","v":612,"vw":48.49},{"c":48.51,"h":48.51,"l":48.49,"n":17,"o":48.49,"t":"2026-10-09T13:15:00Z","v":2204,"vw":48.500532},{"c":47.99,"h":48.627,"l":47.97,"n":1051,"o":48.51,"t":"2026-10-09T13:30:00Z","v":175810,"vw":48.327476},{"c":47.94,"h":48.0175,"l":47.81,"n":622,"o":48,"t":"2026-10-09T13:45:00Z","v":88025,"vw":47.907734},{"c":47.8359,"h":48.03,"l":47.72,"n":1826,"o":47.97,"t":"2026-10-09T14:00:00Z","v":298161,"vw":47.904606},{"c":47.98,"h":48.0066,"l":47.785,"n":323,"o":47.83,"t":"2026-10-09T14:15:00Z","v":42700,"vw":47.906011},{"c":47.93,"h":48.105,"l":47.87,"n":565,"o":48.02,"t":"2026-10-09T14:30:00Z","v":82036,"vw":47.985525},{"c":48.1,"h":48.16,"l":47.89,"n":634,"o":47.94,"t":"2026-10-09T14:45:00Z","v":80770,"vw":48.056294},{"c":47.9999,"h":48.16,"l":47.9999,"n":870,"o":48.095,"t":"2026-10-09T15:00:00Z","v":117210,"vw":48.089539},{"c":47.97,"h":48.0859,"l":47.97,"n":697,"o":47.99,"t":"2026-10-09T15:15:00Z","v":169970,"vw":48.047299},{"c":47.9951,"h":48.04,"l":47.94,"n":458,"o":47.94,"t":"2026-10-09T15:30:00Z","v":63613,"vw":47.976611},{"c":47.9618,"h":48.05,"l":47.9618,"n":410,"o":48,"t":"2026-10-09T15:45:00Z","v":56253,"vw":48.016677},{"c":48.005,"h":48.02,"l":47.9,"n":461,"o":47.95,"t":"2026-10-09T16:00:00Z","v":42424,"vw":47.978459},{"c":48.03,"h":48.03,"l":47.95,"n":405,"o":48.01,"t":"2026-10-09T16:15:00Z","v":42833,"vw":47.988601},{"c":47.98,"h":48.07,"l":47.97,"n":374,"o":48.03,"t":"2026-10-09T16:30:00Z","v":45238,"vw":48.019535},{"c":48.06,"h":48.11,"l":47.98,"n":447,"o":47.98,"t":"2026-10-09T16:45:00Z","v":37897,"vw":48.053211},{"c":48.07,"h":48.08,"l":48.025,"n":347,"o":48.07,"t":"2026-10-09T17:00:00Z","v":35580,"vw":48.053198},{"c":48.125,"h":48.1451,"l":48.065,"n":393,"o":48.075,"t":"2026-10-09T17:15:00Z","v":49562,"vw":48.100345},{"c":48.1,"h":48.1459,"l":48.0941,"n":523,"o":48.12,"t":"2026-10-09T17:30:00Z","v":61529,"vw":48.119896},{"c":48.13,"h":48.145,"l":48.095,"n":614,"o":48.1,"t":"2026-10-09T17:45:00Z","v":68141,"vw":48.129809},{"c":48.1441,"h":48.1699,"l":48.085,"n":474,"o":48.13,"t":"2026-10-09T18:00:00Z","v":69480,"vw":48.136709},{"c":48.185,"h":48.21,"l":48.1201,"n":465,"o":48.141,"t":"2026-10-09T18:15:00Z","v":62454,"vw":48.168609},{"c":48.145,"h":48.185,"l":48.12,"n":431,"o":48.18,"t":"2026-10-09T18:30:00Z","v":76519,"vw":48.152208},{"c":48.175,"h":48.255,"l":48.1456,"n":869,"o":48.1456,"t":"2026-10-09T18:45:00Z","v":168503,"vw":48.190251},{"c":48.19,"h":48.1999,"l":48.135,"n":595,"o":48.17,"t":"2026-10-09T19:00:00Z","v":100343,"vw":48.164769},{"c":48.2,"h":48.25,"l":48.1801,"n":497,"o":48.19,"t":"2026-10-09T19:15:00Z","v":101327,"vw":48.215413},{"c":48.1,"h":48.21,"l":48.1,"n":595,"o":48.195,"t":"2026-10-09T19:30:00Z","v":78436,"vw":48.154429},{"c":48.19,"h":48.225,"l":48.11,"n":870,"o":48.11,"t":"2026-10-09T19:45:00Z","v":142836,"vw":48.164865},{"c":48.79,"h":48.79,"l":48.19,"n":9,"o":48.19,"t":"2026-10-09T20:00:00Z","v":12179,"vw":48.316142},{"c":48,"h":48.01,"l":48,"n":2,"o":48.01,"t":"2026-10-12T11:00:00Z","v":308,"vw":48.003247},{"c":48.2686,"h":48.2686,"l":48.2686,"n":1,"o":48.2686,"t":"2026-10-12T12:30:00Z","v":100,"vw":48.2686},{"c":47.87,"h":47.9,"l":47.87,"n":3,"o":47.9,"t":"2026-10-12T13:00:00Z","v":725,"vw":47.874286},{"c":47.37,"h":47.98,"l":47.28,"n":432,"o":47.91,"t":"2026-10-12T13:30:00Z","v":76507,"vw":47.544908},{"c":47.38,"h":47.445,"l":47.29,"n":416,"o":47.43,"t":"2026-10-12T13:45:00Z","v":57643,"vw":47.355281},{"c":47.095,"h":47.3919,"l":47,"n":556,"o":47.3919,"t":"2026-10-12T14:00:00Z","v":106352,"vw":47.123576},{"c":46.9999,"h":47.175,"l":46.91,"n":466,"o":47.1,"t":"2026-10-12T14:15:00Z","v":79885,"vw":47.089443},{"c":47,"h":47.05,"l":46.9125,"n":461,"o":46.96,"t":"2026-10-12T14:30:00Z","v":56590,"vw":46.96573},{"c":47.025,"h":47.07,"l":46.945,"n":460,"o":47.01,"t":"2026-10-12T14:45:00Z","v":156466,"vw":46.984145},{"c":46.865,"h":47.04,"l":46.84,"n":691,"o":47.02,"t":"2026-10-12T15:00:00Z","v":97071,"vw":46.965251},{"c":46.805,"h":46.955,"l":46.805,"n":537,"o":46.89,"t":"2026-10-12T15:15:00Z","v":65352,"vw":46.878166},{"c":46.99,"h":46.99,"l":46.8,"n":399,"o":46.81,"t":"2026-10-12T15:30:00Z","v":62973,"vw":46.868113},{"c":47.04,"h":47.07,"l":46.9724,"n":524,"o":46.985,"t":"2026-10-12T15:45:00Z","v":61105,"vw":47.015202},{"c":47.03,"h":47.1395,"l":47.01,"n":442,"o":47.03,"t":"2026-10-12T16:00:00Z","v":43097,"vw":47.059868},{"c":46.97,"h":47.05,"l":46.96,"n":448,"o":47.02,"t":"2026-10-12T16:15:00Z","v":64736,"vw":47.001689},{"c":46.935,"h":47.02,"l":46.91,"n":277,"o":46.98,"t":"2026-10-12T16:30:00Z","v":34750,"vw":46.989928},{"c":46.795,"h":46.935,"l":46.79,"n":475,"o":46.935,"t":"2026-10-12T16:45:00Z","v":53037,"vw":46.861935},{"c":46.86,"h":46.9,"l":46.79,"n":297,"o":46.8,"t":"2026-10-12T17:00:00Z","v":34074,"vw":46.843547},{"c":46.82,"h":46.8601,"l":46.82,"n":230,"o":46.86,"t":"2026-10-12T17:15:00Z","v":26420,"vw":46.847926},{"c":46.805,"h":46.83,"l":46.78,"n":408,"o":46.815,"t":"2026-10-12T17:30:00Z","v":48584,"vw":46.804535},{"c":46.8,"h":46.836,"l":46.795,"n":378,"o":46.81,"t":"2026-10-12T17:45:00Z","v":27723,"vw":46.818559},{"c":46.845,"h":46.845,"l":46.775,"n":320,"o":46.795,"t":"2026-10-12T18:00:00Z","v":44850,"vw":46.808953},{"c":46.825,"h":46.845,"l":46.78,"n":443,"o":46.845,"t":"2026-10-12T18:15:00Z","v":77496,"vw":46.8032},{"c":46.8639,"h":46.8639,"l":46.795,"n":344,"o":46.825,"t":"2026-10-12T18:30:00Z","v":51996,"vw":46.829555},{"c":46.775,"h":46.86,"l":46.765,"n":583,"o":46.86,"t":"2026-10-12T18:45:00Z","v":97785,"vw":46.790781},{"c":46.785,"h":46.82,"l":46.765,"n":503,"o":46.775,"t":"2026-10-12T19:00:00Z","v":89621,"vw":46.800251},{"c":46.83,"h":46.835,"l":46.75,"n":1057,"o":46.785,"t":"2026-10-12T19:15:00Z","v":235006,"vw":46.796727},{"c":46.87,"h":46.91,"l":46.82,"n":713,"o":46.835,"t":"2026-10-12T19:30:00Z","v":98365,"vw":46.878099},{"c":46.831,"h":46.88,"l":46.82,"n":869,"o":46.87,"t":"2026-10-12T19:45:00Z","v":117744,"vw":46.848252},{"c":46.84,"h":46.84,"l":46.84,"n":8,"o":46.84,"t":"2026-10-12T20:00:00Z","v":15918,"vw":46.84},{"c":47.04,"h":47.05,"l":47.04,"n":4,"o":47.05,"t":"2026-10-12T21:00:00Z","v":400,"vw":47.045556},{"c":47.02,"h":47.03,"l":47.02,"n":3,"o":47.03,"t":"2026-10-12T21:15:00Z","v":500,"vw":47.025},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-10-12T22:15:00Z","v":190,"vw":46.9},{"c":46.8,"h":46.81,"l":46.8,"n":12,"o":46.81,"t":"2026-10-12T23:30:00Z","v":801,"vw":46.8075},{"c":46.4039,"h":46.4039,"l":46.13,"n":29,"o":46.13,"t":"2026-10-13T11:00:00Z","v":227,"vw":46.26695},{"c":45.88,"h":45.88,"l":45.84,"n":66,"o":45.88,"t":"2026-10-13T11:15:00Z","v":1280,"vw":45.861944},{"c":45.6,"h":45.6,"l":45.6,"n":7,"o":45.6,"t":"2026-10-13T12:15:00Z","v":316,"vw":45.6},{"c":45.54,"h":45.54,"l":45.525,"n":7,"o":45.525,"t":"2026-10-13T12:45:00Z","v":998,"vw":45.53706},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-10-13T13:00:00Z","v":200,"vw":45.52},{"c":46.02,"h":46.075,"l":45.345,"n":1249,"o":45.56,"t":"2026-10-13T13:30:00Z","v":221103,"vw":45.708838},{"c":45.95,"h":46.08,"l":45.885,"n":738,"o":46.01,"t":"2026-10-13T13:45:00Z","v":107328,"vw":46.011203},{"c":46.1,"h":46.14,"l":45.925,"n":470,"o":45.97,"t":"2026-10-13T14:00:00Z","v":82073,"vw":46.014182},{"c":45.815,"h":46.14,"l":45.78,"n":348,"o":46.1299,"t":"2026-10-13T14:15:00Z","v":43382,"vw":45.956559},{"c":45.895,"h":45.96,"l":45.73,"n":604,"o":45.82,"t":"2026-10-13T14:30:00Z","v":95186,"vw":45.849644},{"c":45.645,"h":45.89,"l":45.635,"n":478,"o":45.89,"t":"2026-10-13T14:45:00Z","v":49533,"vw":45.745899},{"c":45.73,"h":45.735,"l":45.64,"n":408,"o":45.65,"t":"2026-10-13T15:00:00Z","v":37115,"vw":45.673513},{"c":45.54,"h":45.74,"l":45.54,"n":420,"o":45.71,"t":"2026-10-13T15:15:00Z","v":35550,"vw":45.649328},{"c":45.5959,"h":45.61,"l":45.455,"n":1199,"o":45.54,"t":"2026-10-13T15:30:00Z","v":201209,"vw":45.530108},{"c":45.79,"h":45.79,"l":45.54,"n":820,"o":45.59,"t":"2026-10-13T15:45:00Z","v":65524,"vw":45.677595},{"c":45.925,"h":45.96,"l":45.78,"n":959,"o":45.79,"t":"2026-10-13T16:00:00Z","v":105894,"vw":45.900847},{"c":46.12,"h":46.12,"l":45.935,"n":590,"o":45.935,"t":"2026-10-13T16:15:00Z","v":69723,"vw":46.031945},{"c":46.06,"h":46.195,"l":46.06,"n":511,"o":46.13,"t":"2026-10-13T16:30:00Z","v":61164,"vw":46.129951},{"c":45.98,"h":46.135,"l":45.98,"n":571,"o":46.07,"t":"2026-10-13T16:45:00Z","v":78849,"vw":46.076978},{"c":45.94,"h":46,"l":45.9008,"n":499,"o":45.965,"t":"2026-10-13T17:00:00Z","v":57084,"vw":45.954804},{"c":45.86,"h":45.955,"l":45.86,"n":405,"o":45.95,"t":"2026-10-13T17:15:00Z","v":92912,"vw":45.921131},{"c":45.995,"h":46.01,"l":45.83,"n":609,"o":45.85,"t":"2026-10-13T17:30:00Z","v":111081,"vw":45.94273},{"c":45.94,"h":45.99,"l":45.845,"n":818,"o":45.985,"t":"2026-10-13T17:45:00Z","v":220212,"vw":45.925976},{"c":46.0801,"h":46.11,"l":45.92,"n":662,"o":45.935,"t":"2026-10-13T18:00:00Z","v":81988,"vw":46.022602},{"c":46.0884,"h":46.15,"l":46.025,"n":369,"o":46.09,"t":"2026-10-13T18:15:00Z","v":36445,"vw":46.08375},{"c":45.99,"h":46.11,"l":45.985,"n":380,"o":46.09,"t":"2026-10-13T18:30:00Z","v":46070,"vw":46.056881},{"c":46,"h":46.02,"l":45.93,"n":425,"o":46,"t":"2026-10-13T18:45:00Z","v":68014,"vw":45.987734},{"c":46.025,"h":46.05,"l":45.965,"n":468,"o":46,"t":"2026-10-13T19:00:00Z","v":81297,"vw":46.012042},{"c":46.1,"h":46.135,"l":46.02,"n":692,"o":46.03,"t":"2026-10-13T19:15:00Z","v":112975,"vw":46.086701},{"c":46.125,"h":46.185,"l":46.095,"n":928,"o":46.105,"t":"2026-10-13T19:30:00Z","v":148901,"vw":46.145995},{"c":46.25,"h":46.28,"l":46.11,"n":1040,"o":46.125,"t":"2026-10-13T19:45:00Z","v":179057,"vw":46.195635},{"c":46.28,"h":46.28,"l":46.28,"n":7,"o":46.28,"t":"2026-10-13T20:00:00Z","v":17897,"vw":46.28},{"c":46.29,"h":46.29,"l":46.29,"n":2,"o":46.29,"t":"2026-10-13T20:15:00Z","v":410,"vw":46.29},{"c":46.3,"h":46.31,"l":46.3,"n":6,"o":46.3,"t":"2026-10-14T08:00:00Z","v":1730,"vw":46.302319},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-10-14T13:15:00Z","v":700,"vw":45.36},{"c":45.3,"h":45.515,"l":45.08,"n":707,"o":45.34,"t":"2026-10-14T13:30:00Z","v":103513,"vw":45.307418},{"c":45.02,"h":45.46,"l":45.02,"n":388,"o":45.3,"t":"2026-10-14T13:45:00Z","v":53044,"vw":45.26813},{"c":45.13,"h":45.2112,"l":45.03,"n":321,"o":45.06,"t":"2026-10-14T14:00:00Z","v":100878,"vw":45.121615},{"c":45.0951,"h":45.24,"l":45.03,"n":418,"o":45.18,"t":"2026-10-14T14:15:00Z","v":73498,"vw":45.151349},{"c":45.18,"h":45.2,"l":45.05,"n":632,"o":45.09,"t":"2026-10-14T14:30:00Z","v":86682,"vw":45.119961},{"c":45.1369,"h":45.237,"l":44.99,"n":340,"o":45.16,"t":"2026-10-14T14:45:00Z","v":40687,"vw":45.112485},{"c":44.75,"h":45.12,"l":44.7001,"n":539,"o":45.12,"t":"2026-10-14T15:00:00Z","v":87049,"vw":44.855035},{"c":44.7024,"h":44.88,"l":44.7,"n":509,"o":44.77,"t":"2026-10-14T15:15:00Z","v":83515,"vw":44.805333},{"c":44.5,"h":44.75,"l":44.44,"n":681,"o":44.72,"t":"2026-10-14T15:30:00Z","v":101958,"vw":44.543389},{"c":44.54,"h":44.61,"l":44.49,"n":375,"o":44.5,"t":"2026-10-14T15:45:00Z","v":39526,"vw":44.544939},{"c":44.33,"h":44.5981,"l":44.29,"n":942,"o":44.54,"t":"2026-10-14T16:00:00Z","v":168977,"vw":44.431831},{"c":44.25,"h":44.38,"l":44.205,"n":1049,"o":44.32,"t":"2026-10-14T16:15:00Z","v":162359,"vw":44.302386},{"c":44.445,"h":44.475,"l":44.17,"n":848,"o":44.24,"t":"2026-10-14T16:30:00Z","v":110008,"vw":44.315879},{"c":44.47,"h":44.4799,"l":44.34,"n":306,"o":44.44,"t":"2026-10-14T16:45:00Z","v":37995,"vw":44.423497},{"c":44.33,"h":44.51,"l":44.31,"n":659,"o":44.46,"t":"2026-10-14T17:00:00Z","v":86770,"vw":44.383514},{"c":44.1879,"h":44.335,"l":44.155,"n":632,"o":44.32,"t":"2026-10-14T17:15:00Z","v":117650,"vw":44.273139},{"c":44.124,"h":44.2,"l":44.09,"n":849,"o":44.18,"t":"2026-10-14T17:30:00Z","v":121722,"vw":44.14613},{"c":44.04,"h":44.15,"l":44.03,"n":1001,"o":44.125,"t":"2026-10-14T17:45:00Z","v":122644,"vw":44.085917},{"c":44.16,"h":44.19,"l":43.97,"n":853,"o":44.055,"t":"2026-10-14T18:00:00Z","v":134945,"vw":44.059172},{"c":44.0968,"h":44.16,"l":44.045,"n":689,"o":44.15,"t":"2026-10-14T18:15:00Z","v":194890,"vw":44.125317},{"c":43.98,"h":44.09,"l":43.96,"n":765,"o":44.09,"t":"2026-10-14T18:30:00Z","v":132317,"vw":44.014086},{"c":43.99,"h":44.07,"l":43.95,"n":1026,"o":43.97,"t":"2026-10-14T18:45:00Z","v":187033,"vw":44.016526},{"c":43.965,"h":43.98,"l":43.83,"n":1023,"o":43.975,"t":"2026-10-14T19:00:00Z","v":300323,"vw":43.932406},{"c":44.12,"h":44.16,"l":43.905,"n":853,"o":43.96,"t":"2026-10-14T19:15:00Z","v":186450,"vw":44.084418},{"c":44.13,"h":44.22,"l":44.08,"n":877,"o":44.15,"t":"2026-10-14T19:30:00Z","v":140540,"vw":44.15419},{"c":44.005,"h":44.1201,"l":43.98,"n":1738,"o":44.12,"t":"2026-10-14T19:45:00Z","v":414944,"vw":44.037853},{"c":43.99,"h":44.01,"l":43.99,"n":20,"o":44.01,"t":"2026-10-14T20:00:00Z","v":27192,"vw":44.009926},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-10-14T22:00:00Z","v":195,"vw":44.01},{"c":43.8508,"h":43.8508,"l":43.8508,"n":1,"o":43.8508,"t":"2026-10-14T22:45:00Z","v":300,"vw":43.8508},{"c":43.73,"h":43.876,"l":43.73,"n":2,"o":43.876,"t":"2026-10-14T23:15:00Z","v":2050,"vw":43.854634},{"c":43.65,"h":43.74,"l":43.65,"n":16,"o":43.71,"t":"2026-10-14T23:30:00Z","v":1346,"vw":43.690328},{"c":43,"h":43,"l":43,"n":2,"o":43,"t":"2026-10-14T23:45:00Z","v":230,"vw":43},{"c":42.86,"h":43.2,"l":42.86,"n":15,"o":43.01,"t":"2026-10-15T08:00:00Z","v":967,"vw":43.025408},{"c":42.68,"h":42.68,"l":42.68,"n":2,"o":42.68,"t":"2026-10-15T08:45:00Z","v":524,"vw":42.68},{"c":42.64,"h":42.64,"l":42.64,"n":2,"o":42.64,"t":"2026-10-15T10:45:00Z","v":501,"vw":42.64},{"c":42.56,"h":42.84,"l":42.4864,"n":109,"o":42.81,"t":"2026-10-15T11:00:00Z","v":4106,"vw":42.592553},{"c":42.7,"h":42.7,"l":42.68,"n":46,"o":42.68,"t":"2026-10-15T11:15:00Z","v":1146,"vw":42.694845},{"c":42.7,"h":42.7,"l":42.7,"n":9,"o":42.7,"t":"2026-10-15T11:30:00Z","v":587,"vw":42.7},{"c":42.55,"h":42.6,"l":42.55,"n":2,"o":42.6,"t":"2026-10-15T12:00:00Z","v":600,"vw":42.558333},{"c":42.68,"h":42.68,"l":42.67,"n":13,"o":42.67,"t":"2026-10-15T12:15:00Z","v":657,"vw":42.677706},{"c":42.64,"h":42.64,"l":42.6,"n":8,"o":42.6,"t":"2026-10-15T12:30:00Z","v":437,"vw":42.62},{"c":42.32,"h":42.32,"l":42.32,"n":1,"o":42.32,"t":"2026-10-15T13:15:00Z","v":200,"vw":42.32},{"c":42.26,"h":42.33,"l":41.74,"n":3320,"o":42.28,"t":"2026-10-15T13:30:00Z","v":448256,"vw":42.080917},{"c":41.74,"h":42.35,"l":41.5,"n":1005,"o":42.24,"t":"2026-10-15T13:45:00Z","v":142738,"vw":42.038258},{"c":41.94,"h":42.24,"l":41.73,"n":1309,"o":41.73,"t":"2026-10-15T14:00:00Z","v":169717,"vw":41.978142},{"c":42.06,"h":42.19,"l":41.89,"n":1985,"o":41.94,"t":"2026-10-15T14:15:00Z","v":299853,"vw":42.062709},{"c":42.47,"h":42.495,"l":41.92,"n":1757,"o":42.03,"t":"2026-10-15T14:30:00Z","v":258892,"vw":42.173688},{"c":42.6499,"h":42.67,"l":42.36,"n":1526,"o":42.48,"t":"2026-10-15T14:45:00Z","v":185881,"vw":42.492901},{"c":42.83,"h":42.83,"l":42.49,"n":877,"o":42.6599,"t":"2026-10-15T15:00:00Z","v":154085,"vw":42.611487},{"c":42.69,"h":42.95,"l":42.68,"n":1084,"o":42.85,"t":"2026-10-15T15:15:00Z","v":346568,"vw":42.76867},{"c":42.67,"h":42.75,"l":42.59,"n":662,"o":42.7,"t":"2026-10-15T15:30:00Z","v":92047,"vw":42.680115},{"c":42.85,"h":42.855,"l":42.6218,"n":776,"o":42.68,"t":"2026-10-15T15:45:00Z","v":138291,"vw":42.728821},{"c":42.68,"h":42.9,"l":42.66,"n":603,"o":42.83,"t":"2026-10-15T16:00:00Z","v":76555,"vw":42.773374},{"c":42.51,"h":42.69,"l":42.5,"n":835,"o":42.68,"t":"2026-10-15T16:15:00Z","v":76743,"vw":42.593311},{"c":42.68,"h":42.72,"l":42.485,"n":660,"o":42.53,"t":"2026-10-15T16:30:00Z","v":122746,"vw":42.613933},{"c":42.62,"h":42.715,"l":42.54,"n":425,"o":42.68,"t":"2026-10-15T16:45:00Z","v":46945,"vw":42.625114},{"c":42.68,"h":42.74,"l":42.5662,"n":529,"o":42.64,"t":"2026-10-15T17:00:00Z","v":76282,"vw":42.674533},{"c":42.71,"h":42.755,"l":42.67,"n":587,"o":42.7,"t":"2026-10-15T17:15:00Z","v":61626,"vw":42.717892},{"c":42.86,"h":42.94,"l":42.72,"n":496,"o":42.72,"t":"2026-10-15T17:30:00Z","v":55896,"vw":42.82128},{"c":42.855,"h":42.885,"l":42.82,"n":509,"o":42.87,"t":"2026-10-15T17:45:00Z","v":70890,"vw":42.850091},{"c":42.62,"h":42.855,"l":42.605,"n":628,"o":42.855,"t":"2026-10-15T18:00:00Z","v":105073,"vw":42.676384},{"c":42.66,"h":42.669,"l":42.58,"n":791,"o":42.63,"t":"2026-10-15T18:15:00Z","v":174084,"vw":42.614651},{"c":42.7,"h":42.725,"l":42.64,"n":628,"o":42.66,"t":"2026-10-15T18:30:00Z","v":73842,"vw":42.672692},{"c":42.85,"h":42.85,"l":42.7,"n":694,"o":42.71,"t":"2026-10-15T18:45:00Z","v":104340,"vw":42.771564},{"c":43.12,"h":43.145,"l":42.845,"n":1049,"o":42.845,"t":"2026-10-15T19:00:00Z","v":181253,"vw":42.975725},{"c":43.22,"h":43.34,"l":43.13,"n":1091,"o":43.13,"t":"2026-10-15T19:15:00Z","v":171370,"vw":43.281412},{"c":43.26,"h":43.35,"l":43.19,"n":1033,"o":43.21,"t":"2026-10-15T19:30:00Z","v":159208,"vw":43.27005},{"c":43.325,"h":43.3518,"l":43.22,"n":1441,"o":43.27,"t":"2026-10-15T19:45:00Z","v":192879,"vw":43.30194},{"c":43.33,"h":43.33,"l":43.33,"n":8,"o":43.33,"t":"2026-10-15T20:00:00Z","v":41355,"vw":43.33},{"c":43.31,"h":43.31,"l":43.31,"n":1,"o":43.31,"t":"2026-10-15T20:30:00Z","v":190,"vw":43.31},{"c":43.97,"h":44.15,"l":43.65,"n":8,"o":43.65,"t":"2026-10-16T08:00:00Z","v":1353,"vw":44.0072},{"c":43.8,"h":43.8,"l":43.58,"n":2,"o":43.58,"t":"2026-10-16T08:45:00Z","v":1000,"vw":43.74104},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-16T10:45:00Z","v":100,"vw":43.06},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-16T11:30:00Z","v":400,"vw":43.21},{"c":42.86,"h":42.9,"l":42.82,"n":5,"o":42.9,"t":"2026-10-16T12:00:00Z","v":1134,"vw":42.838378},{"c":42.82,"h":42.86,"l":42.8001,"n":5,"o":42.8001,"t":"2026-10-16T12:15:00Z","v":1374,"vw":42.826143},{"c":42.41,"h":42.85,"l":42.2,"n":1007,"o":42.82,"t":"2026-10-16T13:30:00Z","v":102397,"vw":42.465812},{"c":42.03,"h":42.4999,"l":41.94,"n":1277,"o":42.43,"t":"2026-10-16T13:45:00Z","v":84115,"vw":42.225789},{"c":42.2,"h":42.235,"l":41.965,"n":2348,"o":42.03,"t":"2026-10-16T14:00:00Z","v":373285,"vw":42.088931},{"c":42.07,"h":42.24,"l":42.02,"n":1320,"o":42.23,"t":"2026-10-16T14:15:00Z","v":61607,"vw":42.140117},{"c":42.3768,"h":42.41,"l":42.025,"n":1673,"o":42.05,"t":"2026-10-16T14:30:00Z","v":143235,"vw":42.298513},{"c":42.22,"h":42.42,"l":42.1451,"n":1283,"o":42.37,"t":"2026-10-16T14:45:00Z","v":69323,"vw":42.313641},{"c":41.83,"h":42.16,"l":41.75,"n":1660,"o":42.15,"t":"2026-10-16T15:00:00Z","v":87312,"vw":41.926327},{"c":41.84,"h":41.89,"l":41.695,"n":1451,"o":41.845,"t":"2026-10-16T15:15:00Z","v":196983,"vw":41.824978},{"c":41.93,"h":41.95,"l":41.84,"n":1137,"o":41.84,"t":"2026-10-16T15:30:00Z","v":48941,"vw":41.915237},{"c":41.8,"h":41.99,"l":41.8,"n":1248,"o":41.93,"t":"2026-10-16T15:45:00Z","v":69087,"vw":41.919518},{"c":41.89,"h":41.9,"l":41.71,"n":1368,"o":41.79,"t":"2026-10-16T16:00:00Z","v":104686,"vw":41.781353},{"c":41.855,"h":41.94,"l":41.82,"n":1152,"o":41.89,"t":"2026-10-16T16:15:00Z","v":68918,"vw":41.870449},{"c":41.8199,"h":41.88,"l":41.73,"n":1169,"o":41.83,"t":"2026-10-16T16:30:00Z","v":59054,"vw":41.806836},{"c":41.76,"h":41.83,"l":41.7,"n":1258,"o":41.82,"t":"2026-10-16T16:45:00Z","v":79409,"vw":41.751042},{"c":41.59,"h":41.78,"l":41.55,"n":1434,"o":41.76,"t":"2026-10-16T17:00:00Z","v":76690,"vw":41.636092},{"c":41.53,"h":41.58,"l":41.39,"n":1464,"o":41.58,"t":"2026-10-16T17:15:00Z","v":88493,"vw":41.486045},{"c":41.67,"h":41.71,"l":41.5099,"n":1552,"o":41.54,"t":"2026-10-16T17:30:00Z","v":123435,"vw":41.599211},{"c":41.5,"h":41.7099,"l":41.48,"n":1279,"o":41.67,"t":"2026-10-16T17:45:00Z","v":178417,"vw":41.522266},{"c":41.48,"h":41.515,"l":41.39,"n":1428,"o":41.485,"t":"2026-10-16T18:00:00Z","v":140511,"vw":41.452108},{"c":41.48,"h":41.505,"l":41.38,"n":1533,"o":41.485,"t":"2026-10-16T18:15:00Z","v":120884,"vw":41.431413},{"c":41.4,"h":41.5,"l":41.36,"n":1448,"o":41.47,"t":"2026-10-16T18:30:00Z","v":130178,"vw":41.433166},{"c":41.26,"h":41.41,"l":41.21,"n":1777,"o":41.41,"t":"2026-10-16T18:45:00Z","v":390450,"vw":41.27508},{"c":41.4,"h":41.4,"l":41.09,"n":1952,"o":41.275,"t":"2026-10-16T19:00:00Z","v":176022,"vw":41.241869},{"c":41.475,"h":41.48,"l":41.29,"n":2508,"o":41.4,"t":"2026-10-16T19:15:00Z","v":367872,"vw":41.417539},{"c":41.16,"h":41.51,"l":41.155,"n":2370,"o":41.48,"t":"2026-10-16T19:30:00Z","v":321254,"vw":41.324204},{"c":41.25,"h":41.3,"l":41.145,"n":2648,"o":41.165,"t":"2026-10-16T19:45:00Z","v":326253,"vw":41.238295},{"c":41.26,"h":41.26,"l":41.26,"n":8,"o":41.26,"t":"2026-10-16T20:00:00Z","v":23567,"vw":41.26},{"c":41.34,"h":42.07,"l":41.34,"n":6,"o":42.07,"t":"2026-10-16T20:15:00Z","v":572,"vw":41.704091},{"c":41.6,"h":41.6,"l":41.5,"n":3,"o":41.5,"t":"2026-10-16T21:30:00Z","v":301,"vw":41.533333},{"c":41.85,"h":41.85,"l":41.85,"n":2,"o":41.85,"t":"2026-10-16T21:45:00Z","v":161,"vw":41.85},{"c":41.0863,"h":41.0863,"l":41.0863,"n":1,"o":41.0863,"t":"2026-10-16T22:00:00Z","v":150,"vw":41.0863},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-10-16T23:45:00Z","v":161,"vw":41.65},{"c":41.99,"h":41.99,"l":41.99,"n":3,"o":41.99,"t":"2026-10-19T08:00:00Z","v":508,"vw":41.99},{"c":42.08,"h":42.08,"l":42.08,"n":1,"o":42.08,"t":"2026-10-19T09:00:00Z","v":100,"vw":42.08},{"c":42.44,"h":42.44,"l":42.12,"n":2,"o":42.12,"t":"2026-10-19T10:30:00Z","v":877,"vw":42.265952},{"c":42.5,"h":42.5,"l":42.45,"n":8,"o":42.45,"t":"2026-10-19T11:00:00Z","v":728,"vw":42.476316},{"c":42.24,"h":42.24,"l":42.24,"n":1,"o":42.24,"t":"2026-10-19T11:30:00Z","v":100,"vw":42.24},{"c":43,"h":43,"l":42.48,"n":4,"o":42.9,"t":"2026-10-19T11:45:00Z","v":1093,"vw":42.824404},{"c":42.68,"h":42.68,"l":42.62,"n":6,"o":42.62,"t":"2026-10-19T12:00:00Z","v":252,"vw":42.65551},{"c":42.6,"h":42.6,"l":41.6571,"n":4,"o":41.6571,"t":"2026-10-19T12:30:00Z","v":700,"vw":41.886762},{"c":42.47,"h":42.7301,"l":42.31,"n":1204,"o":42.64,"t":"2026-10-19T13:30:00Z","v":139589,"vw":42.520222},{"c":42.32,"h":42.63,"l":42.2381,"n":1115,"o":42.45,"t":"2026-10-19T13:45:00Z","v":285990,"vw":42.499138},{"c":42.49,"h":42.49,"l":42.1,"n":936,"o":42.33,"t":"2026-10-19T14:00:00Z","v":50644,"vw":42.270805},{"c":42.55,"h":42.61,"l":42.46,"n":921,"o":42.49,"t":"2026-10-19T14:15:00Z","v":67455,"vw":42.551011},{"c":42.55,"h":42.5675,"l":42.41,"n":931,"o":42.5599,"t":"2026-10-19T14:30:00Z","v":55337,"vw":42.493132},{"c":42.58,"h":42.68,"l":42.54,"n":1027,"o":42.59,"t":"2026-10-19T14:45:00Z","v":56125,"vw":42.603108},{"c":42.685,"h":42.76,"l":42.57,"n":1035,"o":42.59,"t":"2026-10-19T15:00:00Z","v":76572,"vw":42.6726},{"c":42.93,"h":42.9498,"l":42.7,"n":1341,"o":42.7,"t":"2026-10-19T15:15:00Z","v":104722,"vw":42.882281},{"c":43.01,"h":43.025,"l":42.89,"n":1247,"o":42.93,"t":"2026-10-19T15:30:00Z","v":139522,"vw":42.968005},{"c":42.91,"h":43.01,"l":42.91,"n":1081,"o":43.01,"t":"2026-10-19T15:45:00Z","v":75507,"vw":42.971776},{"c":42.835,"h":42.91,"l":42.77,"n":1138,"o":42.91,"t":"2026-10-19T16:00:00Z","v":68692,"vw":42.828721},{"c":42.6959,"h":42.86,"l":42.665,"n":926,"o":42.825,"t":"2026-10-19T16:15:00Z","v":49906,"vw":42.745897},{"c":42.675,"h":42.6901,"l":42.615,"n":956,"o":42.69,"t":"2026-10-19T16:30:00Z","v":47077,"vw":42.660961},{"c":42.47,"h":42.675,"l":42.46,"n":923,"o":42.675,"t":"2026-10-19T16:45:00Z","v":41460,"vw":42.557041},{"c":42.435,"h":42.52,"l":42.39,"n":1554,"o":42.45,"t":"2026-10-19T17:00:00Z","v":136934,"vw":42.449301},{"c":42.43,"h":42.49,"l":42.3793,"n":1304,"o":42.435,"t":"2026-10-19T17:15:00Z","v":110549,"vw":42.42873},{"c":42.35,"h":42.43,"l":42.305,"n":1077,"o":42.425,"t":"2026-10-19T17:30:00Z","v":52164,"vw":42.370746},{"c":42.35,"h":42.35,"l":42.22,"n":1114,"o":42.33,"t":"2026-10-19T17:45:00Z","v":48282,"vw":42.270958},{"c":42.33,"h":42.375,"l":42.25,"n":1335,"o":42.37,"t":"2026-10-19T18:00:00Z","v":252470,"vw":42.290743},{"c":42.21,"h":42.345,"l":42.17,"n":1030,"o":42.32,"t":"2026-10-19T18:15:00Z","v":71733,"vw":42.27729},{"c":42.295,"h":42.3,"l":42.14,"n":1497,"o":42.21,"t":"2026-10-19T18:30:00Z","v":106063,"vw":42.224082},{"c":42.32,"h":42.34,"l":42.29,"n":1029,"o":42.31,"t":"2026-10-19T18:45:00Z","v":57254,"vw":42.322824},{"c":42.315,"h":42.4057,"l":42.295,"n":1703,"o":42.325,"t":"2026-10-19T19:00:00Z","v":179848,"vw":42.351391},{"c":42.455,"h":42.56,"l":42.315,"n":1779,"o":42.315,"t":"2026-10-19T19:15:00Z","v":177267,"vw":42.417016},{"c":42.509,"h":42.575,"l":42.43,"n":1823,"o":42.455,"t":"2026-10-19T19:30:00Z","v":189384,"vw":42.513204},{"c":42.245,"h":42.52,"l":42.2,"n":2421,"o":42.5059,"t":"2026-10-19T19:45:00Z","v":294332,"vw":42.353311},{"c":42.25,"h":42.25,"l":42.25,"n":9,"o":42.25,"t":"2026-10-19T20:00:00Z","v":16197,"vw":42.25},{"c":42.486,"h":42.486,"l":42.486,"n":2,"o":42.486,"t":"2026-10-19T21:15:00Z","v":115,"vw":42.486},{"c":42.3634,"h":42.3634,"l":42.3634,"n":1,"o":42.3634,"t":"2026-10-19T22:00:00Z","v":170,"vw":42.3634},{"c":41.79,"h":41.79,"l":41.74,"n":22,"o":41.74,"t":"2026-10-20T08:00:00Z","v":5068,"vw":41.744042},{"c":41.3,"h":41.64,"l":41.3,"n":3,"o":41.64,"t":"2026-10-20T13:00:00Z","v":493,"vw":41.459149},{"c":41.73,"h":41.74,"l":41.64,"n":36,"o":41.64,"t":"2026-10-20T13:15:00Z","v":3720,"vw":41.692245},{"c":41.13,"h":41.72,"l":41.13,"n":833,"o":41.72,"t":"2026-10-20T13:30:00Z","v":169748,"vw":41.495943},{"c":41.74,"h":41.755,"l":41.12,"n":1310,"o":41.12,"t":"2026-10-20T13:45:00Z","v":225899,"vw":41.457821},{"c":42.09,"h":42.09,"l":41.685,"n":1172,"o":41.75,"t":"2026-10-20T14:00:00Z","v":165645,"vw":41.942546},{"c":42.48,"h":42.52,"l":42.065,"n":1323,"o":42.08,"t":"2026-10-20T14:15:00Z","v":224926,"vw":42.251784},{"c":42.44,"h":42.56,"l":42.315,"n":1222,"o":42.48,"t":"2026-10-20T14:30:00Z","v":142850,"vw":42.450798},{"c":42.5,"h":42.55,"l":42.37,"n":1069,"o":42.46,"t":"2026-10-20T14:45:00Z","v":119808,"vw":42.476996},{"c":42.2,"h":42.52,"l":42.09,"n":2857,"o":42.495,"t":"2026-10-20T15:00:00Z","v":328827,"vw":42.332},{"c":42.24,"h":42.33,"l":42.15,"n":803,"o":42.2,"t":"2026-10-20T15:15:00Z","v":87967,"vw":42.259206},{"c":42.225,"h":42.255,"l":42.07,"n":621,"o":42.235,"t":"2026-10-20T15:30:00Z","v":57033,"vw":42.169068},{"c":42.34,"h":42.35,"l":42.16,"n":638,"o":42.22,"t":"2026-10-20T15:45:00Z","v":61563,"vw":42.268777},{"c":42.29,"h":42.374,"l":42.26,"n":673,"o":42.35,"t":"2026-10-20T16:00:00Z","v":59933,"vw":42.316713},{"c":42.3,"h":42.32,"l":42.17,"n":759,"o":42.29,"t":"2026-10-20T16:15:00Z","v":77280,"vw":42.241325},{"c":42.3,"h":42.385,"l":42.27,"n":738,"o":42.305,"t":"2026-10-20T16:30:00Z","v":121045,"vw":42.323154},{"c":42.19,"h":42.32,"l":42.16,"n":914,"o":42.3,"t":"2026-10-20T16:45:00Z","v":157869,"vw":42.237207},{"c":42.23,"h":42.24,"l":42.15,"n":998,"o":42.195,"t":"2026-10-20T17:00:00Z","v":95401,"vw":42.198876},{"c":42.275,"h":42.295,"l":42.21,"n":776,"o":42.23,"t":"2026-10-20T17:15:00Z","v":74112,"vw":42.259397},{"c":42.26,"h":42.305,"l":42.25,"n":734,"o":42.275,"t":"2026-10-20T17:30:00Z","v":76336,"vw":42.280475},{"c":42.34,"h":42.36,"l":42.26,"n":926,"o":42.27,"t":"2026-10-20T17:45:00Z","v":85213,"vw":42.315389},{"c":42.355,"h":42.37,"l":42.305,"n":1421,"o":42.35,"t":"2026-10-20T18:00:00Z","v":215829,"vw":42.345935},{"c":42.3101,"h":42.365,"l":42.28,"n":844,"o":42.355,"t":"2026-10-20T18:15:00Z","v":77406,"vw":42.331959},{"c":42.14,"h":42.325,"l":42.14,"n":1236,"o":42.32,"t":"2026-10-20T18:30:00Z","v":121021,"vw":42.233517},{"c":42.25,"h":42.285,"l":42.13,"n":1294,"o":42.14,"t":"2026-10-20T18:45:00Z","v":135563,"vw":42.214966},{"c":42.245,"h":42.315,"l":42.245,"n":1979,"o":42.255,"t":"2026-10-20T19:00:00Z","v":661264,"vw":42.289959},{"c":42.165,"h":42.275,"l":42.155,"n":1795,"o":42.25,"t":"2026-10-20T19:15:00Z","v":266618,"vw":42.217807},{"c":42.215,"h":42.26,"l":42.13,"n":3011,"o":42.165,"t":"2026-10-20T19:30:00Z","v":985832,"vw":42.196797},{"c":42.11,"h":42.24,"l":42.08,"n":1577,"o":42.22,"t":"2026-10-20T19:45:00Z","v":167299,"vw":42.174231},{"c":43.06,"h":43.06,"l":42.1,"n":10,"o":42.1,"t":"2026-10-20T20:00:00Z","v":8914,"vw":42.121558},{"c":42.79,"h":42.79,"l":42.79,"n":1,"o":42.79,"t":"2026-10-20T20:30:00Z","v":250,"vw":42.79},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-20T20:45:00Z","v":125,"vw":42.75},{"c":42.79,"h":42.79,"l":42.79,"n":1,"o":42.79,"t":"2026-10-20T21:00:00Z","v":650,"vw":42.79},{"c":42.78,"h":42.78,"l":42.78,"n":1,"o":42.78,"t":"2026-10-20T21:30:00Z","v":100,"vw":42.78},{"c":42.968,"h":42.968,"l":42.968,"n":1,"o":42.968,"t":"2026-10-20T22:00:00Z","v":1500,"vw":42.968},{"c":42.62,"h":42.62,"l":42.62,"n":1,"o":42.62,"t":"2026-10-20T23:00:00Z","v":199,"vw":42.62},{"c":43,"h":43,"l":43,"n":4,"o":43,"t":"2026-10-21T12:15:00Z","v":1140,"vw":43},{"c":42.6529,"h":42.6529,"l":42.6529,"n":1,"o":42.6529,"t":"2026-10-21T13:15:00Z","v":100,"vw":42.6529},{"c":42.48,"h":43.14,"l":42.345,"n":1392,"o":43,"t":"2026-10-21T13:30:00Z","v":186118,"vw":42.725265},{"c":42.63,"h":42.71,"l":42.43,"n":866,"o":42.46,"t":"2026-10-21T13:45:00Z","v":106387,"vw":42.603517},{"c":42.53,"h":42.8,"l":42.53,"n":482,"o":42.63,"t":"2026-10-21T14:00:00Z","v":49751,"vw":42.671394},{"c":42.71,"h":42.74,"l":42.465,"n":615,"o":42.5401,"t":"2026-10-21T14:15:00Z","v":64744,"vw":42.605413},{"c":42.71,"h":42.82,"l":42.615,"n":777,"o":42.71,"t":"2026-10-21T14:30:00Z","v":69060,"vw":42.719836},{"c":42.705,"h":42.83,"l":42.675,"n":576,"o":42.69,"t":"2026-10-21T14:45:00Z","v":56510,"vw":42.738416},{"c":42.81,"h":42.83,"l":42.665,"n":518,"o":42.71,"t":"2026-10-21T15:00:00Z","v":211242,"vw":42.768335},{"c":42.755,"h":42.82,"l":42.675,"n":727,"o":42.81,"t":"2026-10-21T15:15:00Z","v":65938,"vw":42.738975},{"c":42.92,"h":42.92,"l":42.76,"n":601,"o":42.76,"t":"2026-10-21T15:30:00Z","v":56356,"vw":42.858058},{"c":42.96,"h":42.995,"l":42.925,"n":473,"o":42.925,"t":"2026-10-21T15:45:00Z","v":46391,"vw":42.965156},{"c":42.92,"h":42.9359,"l":42.87,"n":620,"o":42.935,"t":"2026-10-21T16:00:00Z","v":56706,"vw":42.906801},{"c":42.84,"h":42.925,"l":42.82,"n":388,"o":42.91,"t":"2026-10-21T16:15:00Z","v":54920,"vw":42.884959},{"c":42.99,"h":43.09,"l":42.82,"n":1058,"o":42.845,"t":"2026-10-21T16:30:00Z","v":178867,"vw":42.901839},{"c":42.995,"h":43.045,"l":42.94,"n":381,"o":43,"t":"2026-10-21T16:45:00Z","v":35411,"vw":42.991047},{"c":43.07,"h":43.07,"l":42.98,"n":438,"o":42.99,"t":"2026-10-21T17:00:00Z","v":42787,"vw":43.037248},{"c":43.06,"h":43.13,"l":43.05,"n":463,"o":43.07,"t":"2026-10-21T17:15:00Z","v":43594,"vw":43.080725},{"c":42.995,"h":43.07,"l":42.985,"n":522,"o":43.07,"t":"2026-10-21T17:30:00Z","v":63292,"vw":43.024224},{"c":42.96,"h":42.9995,"l":42.95,"n":2399,"o":42.995,"t":"2026-10-21T17:45:00Z","v":238275,"vw":42.974813},{"c":42.96,"h":42.975,"l":42.935,"n":876,"o":42.96,"t":"2026-10-21T18:00:00Z","v":83371,"vw":42.959526},{"c":42.995,"h":43.02,"l":42.97,"n":677,"o":42.97,"t":"2026-10-21T18:15:00Z","v":54693,"vw":42.995556},{"c":43.015,"h":43.04,"l":42.985,"n":873,"o":42.9956,"t":"2026-10-21T18:30:00Z","v":94522,"vw":43.015754},{"c":42.79,"h":43.03,"l":42.77,"n":950,"o":43.02,"t":"2026-10-21T18:45:00Z","v":112122,"vw":42.931683},{"c":42.765,"h":42.8,"l":42.645,"n":986,"o":42.795,"t":"2026-10-21T19:00:00Z","v":121478,"vw":42.729644},{"c":42.94,"h":42.94,"l":42.76,"n":1202,"o":42.76,"t":"2026-10-21T19:15:00Z","v":148151,"vw":42.838224},{"c":42.955,"h":42.975,"l":42.9,"n":1155,"o":42.94,"t":"2026-10-21T19:30:00Z","v":94708,"vw":42.948442},{"c":42.875,"h":43,"l":42.875,"n":2321,"o":42.96,"t":"2026-10-21T19:45:00Z","v":241056,"vw":42.962327},{"c":42.89,"h":42.89,"l":42.89,"n":7,"o":42.89,"t":"2026-10-21T20:00:00Z","v":9043,"vw":42.89},{"c":43.09,"h":43.09,"l":43.09,"n":2,"o":43.09,"t":"2026-10-21T20:15:00Z","v":101,"vw":43.09},{"c":41.5058,"h":41.5058,"l":41.5058,"n":1,"o":41.5058,"t":"2026-10-21T20:45:00Z","v":275,"vw":41.5058},{"c":43.09,"h":43.09,"l":43.09,"n":1,"o":43.09,"t":"2026-10-21T23:15:00Z","v":400,"vw":43.09},{"c":41.99,"h":42,"l":41.99,"n":5,"o":42,"t":"2026-10-22T08:00:00Z","v":1364,"vw":41.996999},{"c":41.67,"h":41.67,"l":41.67,"n":1,"o":41.67,"t":"2026-10-22T10:30:00Z","v":100,"vw":41.67},{"c":41.7,"h":41.7,"l":41.7,"n":1,"o":41.7,"t":"2026-10-22T11:00:00Z","v":100,"vw":41.7},{"c":41.55,"h":41.55,"l":41.55,"n":3,"o":41.55,"t":"2026-10-22T11:15:00Z","v":525,"vw":41.55},{"c":41.7,"h":41.75,"l":41.7,"n":4,"o":41.75,"t":"2026-10-22T12:00:00Z","v":1034,"vw":41.724773},{"c":41.31,"h":41.33,"l":41.31,"n":5,"o":41.33,"t":"2026-10-22T13:15:00Z","v":1500,"vw":41.320688},{"c":41.4,"h":41.45,"l":41.21,"n":1592,"o":41.29,"t":"2026-10-22T13:30:00Z","v":665554,"vw":41.305189},{"c":41.4,"h":41.48,"l":41.12,"n":1252,"o":41.37,"t":"2026-10-22T13:45:00Z","v":181991,"vw":41.265829},{"c":41.08,"h":41.52,"l":41.08,"n":1440,"o":41.36,"t":"2026-10-22T14:00:00Z","v":172676,"vw":41.389891},{"c":40.8,"h":41.12,"l":40.75,"n":934,"o":41.08,"t":"2026-10-22T14:15:00Z","v":123069,"vw":41.001666},{"c":40.7599,"h":40.805,"l":40.66,"n":681,"o":40.79,"t":"2026-10-22T14:30:00Z","v":50575,"vw":40.725654},{"c":40.65,"h":40.73,"l":40.5,"n":663,"o":40.72,"t":"2026-10-22T14:45:00Z","v":77761,"vw":40.562402},{"c":40.3917,"h":40.66,"l":40.37,"n":706,"o":40.63,"t":"2026-10-22T15:00:00Z","v":106969,"vw":40.496598},{"c":40.485,"h":40.66,"l":40.38,"n":595,"o":40.38,"t":"2026-10-22T15:15:00Z","v":66609,"vw":40.581488},{"c":40.3901,"h":40.53,"l":40.35,"n":1162,"o":40.48,"t":"2026-10-22T15:30:00Z","v":220285,"vw":40.443219},{"c":40.57,"h":40.57,"l":40.36,"n":592,"o":40.4,"t":"2026-10-22T15:45:00Z","v":85346,"vw":40.486241},{"c":40.64,"h":40.67,"l":40.515,"n":608,"o":40.57,"t":"2026-10-22T16:00:00Z","v":79354,"vw":40.60895},{"c":40.55,"h":40.66,"l":40.54,"n":848,"o":40.6592,"t":"2026-10-22T16:15:00Z","v":111687,"vw":40.609588},{"c":40.32,"h":40.52,"l":40.3,"n":612,"o":40.52,"t":"2026-10-22T16:30:00Z","v":66015,"vw":40.432221},{"c":40.33,"h":40.345,"l":40.13,"n":927,"o":40.315,"t":"2026-10-22T16:45:00Z","v":97827,"vw":40.242354},{"c":40.265,"h":40.33,"l":40.16,"n":808,"o":40.33,"t":"2026-10-22T17:00:00Z","v":90418,"vw":40.217551},{"c":40.255,"h":40.32,"l":40.205,"n":844,"o":40.27,"t":"2026-10-22T17:15:00Z","v":153431,"vw":40.251746},{"c":40.29,"h":40.32,"l":40.23,"n":761,"o":40.25,"t":"2026-10-22T17:30:00Z","v":93442,"vw":40.265304},{"c":40.155,"h":40.3,"l":40.145,"n":899,"o":40.28,"t":"2026-10-22T17:45:00Z","v":135286,"vw":40.232354},{"c":40.11,"h":40.16,"l":40.015,"n":1018,"o":40.16,"t":"2026-10-22T18:00:00Z","v":208356,"vw":40.082591},{"c":40.09,"h":40.24,"l":40.08,"n":825,"o":40.1,"t":"2026-10-22T18:15:00Z","v":110760,"vw":40.179544},{"c":40.14,"h":40.14,"l":40.04,"n":733,"o":40.08,"t":"2026-10-22T18:30:00Z","v":112025,"vw":40.079902},{"c":40.02,"h":40.15,"l":40.01,"n":1220,"o":40.14,"t":"2026-10-22T18:45:00Z","v":227451,"vw":40.068105},{"c":40.05,"h":40.095,"l":39.92,"n":1323,"o":40.01,"t":"2026-10-22T19:00:00Z","v":409647,"vw":39.991993},{"c":40.18,"h":40.18,"l":40.03,"n":1189,"o":40.04,"t":"2026-10-22T19:15:00Z","v":239166,"vw":40.106303},{"c":39.91,"h":40.175,"l":39.875,"n":2057,"o":40.17,"t":"2026-10-22T19:30:00Z","v":484426,"vw":40.022058},{"c":40.11,"h":40.135,"l":39.815,"n":1885,"o":39.905,"t":"2026-10-22T19:45:00Z","v":309372,"vw":40.000411},{"c":40.11,"h":40.12,"l":40.11,"n":9,"o":40.12,"t":"2026-10-22T20:00:00Z","v":25943,"vw":40.119874},{"c":40.23,"h":40.23,"l":40.23,"n":4,"o":40.23,"t":"2026-10-22T20:30:00Z","v":600,"vw":40.23},{"c":40.76,"h":40.76,"l":40.76,"n":1,"o":40.76,"t":"2026-10-22T21:30:00Z","v":100,"vw":40.76},{"c":40.47,"h":40.47,"l":40.47,"n":1,"o":40.47,"t":"2026-10-22T21:45:00Z","v":200,"vw":40.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.31712666587872285,"strike":49.679788890202126,"iv":0.5252008234942966,"gamma":0.026612337271941736,"theta":-0.019064393013887335,"vega":0.018920491056113896,"rho":0.002843470595722323,"breakevenPct":23.540685831679895},{"delta":0.15,"premium":0.5516847031943997,"strike":49.28885882800933,"iv":0.6124273375101832,"gamma":0.031334167113682,"theta":-0.02917129580163036,"vega":0.025650281775206604,"rho":0.004244074479518292,"breakevenPct":23.15429585175126},{"delta":0.2,"premium":0.7490469117131116,"strike":48.03812353147554,"iv":0.6395768213743804,"gamma":0.03841025133349715,"theta":-0.036146028888622,"vega":0.03190905278077535,"rho":0.005663674070959756,"breakevenPct":20.5514466103006},{"delta":0.25,"premium":0.8894107122631438,"strike":45.80785716982475,"iv":0.5656640008638781,"gamma":0.049316418577467186,"theta":-0.03645241678539105,"vega":0.03620524937745713,"rho":0.007115690754306126,"breakevenPct":15.38736812969581},{"delta":0.3,"premium":1.0251654590054256,"strike":44.24834540994575,"iv":0.5088585083988593,"gamma":0.05998490483524073,"theta":-0.036097964282604984,"vega":0.039597401439554744,"rho":0.008569535476328324,"breakevenPct":11.8693127475937},{"delta":0.35,"premium":1.1280892126329005,"strike":42.989702624557,"iv":0.44968337418047183,"gamma":0.0722528628884564,"theta":-0.0343849999554465,"vega":0.04221175222063548,"rho":0.010035949466836041,"breakevenPct":9.013570143785275},{"delta":0.4,"premium":1.3499956306950078,"strike":42.250014564349975,"iv":0.4446135877974585,"gamma":0.07595027478049199,"theta":-0.035367810153169595,"vega":0.04392195235468968,"rho":0.011479250753306578,"breakevenPct":7.734149234111641},{"delta":0.45,"premium":1.5891865079365082,"strike":41.56216931216931,"iv":0.44005410052910054,"gamma":0.078469708994709,"theta":-0.03591891534391535,"vega":0.044937830687830686,"rho":0.012896877523500164,"breakevenPct":6.625539461590853},{"delta":0.5,"premium":1.8472292191435769,"strike":40.905541561712845,"iv":0.43678727959697733,"gamma":0.0799110831234257,"theta":-0.0362,"vega":0.045433879093198994,"rho":0.014295701656471779,"breakevenPct":5.640649322600498},{"delta":0.55,"premium":2.1620906801007562,"strike":40.27581863979849,"iv":0.4393691435768262,"gamma":0.07865163727959698,"theta":-0.0362,"vega":0.04499307304785894,"rho":0.015662260377173127,"breakevenPct":4.862637311339862},{"delta":0.6,"premium":2.509023285899094,"strike":39.636481241914616,"iv":0.4416996119016818,"gamma":0.07631875808538163,"theta":-0.03572742561448901,"vega":0.043891203104786544,"rho":0.017006816655791297,"breakevenPct":4.140114968652612},{"delta":0.65,"premium":2.883223201174743,"strike":38.988252569750365,"iv":0.44398678414096915,"gamma":0.0730977973568282,"theta":-0.03488120411160059,"vega":0.04225653450807636,"rho":0.018332618143567986,"breakevenPct":3.46299918686709},{"delta":0.7,"premium":3.3971732745961813,"strike":38.25403817914831,"iv":0.4556607929515418,"gamma":0.06671013215859033,"theta":-0.0337064610866373,"vega":0.03953994126284876,"rho":0.019559590354725778,"breakevenPct":2.9187335155534893},{"delta":0.75,"premium":3.868577348066298,"strike":37.54834254143646,"iv":0.452157320441989,"gamma":0.06115773480662984,"theta":-0.030951381215469614,"vega":0.03602555248618785,"rho":0.02081655933029549,"breakevenPct":2.3398069916055495},{"delta":0.8,"premium":4.360526315789475,"strike":36.82512733446519,"iv":0.44252784380305604,"gamma":0.055281324278438015,"theta":-0.027295585738539893,"vega":0.031833276740237684,"rho":0.02205815113370358,"breakevenPct":1.7683559433028686},{"delta":0.85,"premium":5.011342592592592,"strike":35.9837962962963,"iv":0.4389923611111112,"gamma":0.04644398148148149,"theta":-0.023320138888888894,"vega":0.02660069444444445,"rho":0.023184972606961392,"breakevenPct":1.2976004173187305},{"delta":0.9,"premium":5.416435185185184,"strike":35.405092592592595,"iv":0.39229097222222226,"gamma":0.037300462962962966,"theta":-0.01689652777777778,"vega":0.019482638888888893,"rho":0.024508527330041854,"breakevenPct":0.8686132388875233}],"put":[{"delta":0.15,"premium":0.550170414135738,"strike":34.866212228971364,"iv":0.5699120925595544,"gamma":0.03618399655540816,"theta":-0.025444000193414328,"vega":0.026557682751662877,"rho":-0.005434242498743799,"breakevenPct":15.206222350294961},{"delta":0.2,"premium":0.9666282608197444,"strike":35.04718012365422,"iv":0.6960420019783057,"gamma":0.035547922231857,"theta":-0.036831997533230534,"vega":0.03176636363170992,"rho":-0.007371718624460239,"breakevenPct":15.788110049828319},{"delta":0.25,"premium":1.1217634541067025,"strike":36.71763454106703,"iv":0.6054823237534341,"gamma":0.04612876673506029,"theta":-0.03638876994213223,"vega":0.03617714950606576,"rho":-0.009154487113465639,"breakevenPct":12.043807543957683},{"delta":0.3,"premium":1.1522727272727271,"strike":38.134387351778656,"iv":0.4887565217391304,"gamma":0.0622,"theta":-0.03194664031620553,"vega":0.03952411067193676,"rho":-0.010816504102054406,"breakevenPct":8.618446690126198},{"delta":0.35,"premium":1.5310606060606058,"strike":38.7931488801054,"iv":0.5199159420289854,"gamma":0.0622,"theta":-0.03609683794466403,"vega":0.042093280632411065,"rho":-0.012727896715127493,"breakevenPct":7.926641279849772},{"delta":0.4,"premium":1.9371385083713852,"strike":39.5220700152207,"iv":0.5407678843226787,"gamma":0.06235662100456621,"theta":-0.03901841704718417,"vega":0.04389193302891933,"rho":-0.01466148645736382,"breakevenPct":7.128906580555188},{"delta":0.45,"premium":2.34622641509434,"strike":40.29245283018868,"iv":0.5494084905660377,"gamma":0.06296792452830188,"theta":-0.04047075471698113,"vega":0.04500471698113207,"rho":-0.016599544401681234,"breakevenPct":6.236159092922318},{"delta":0.5,"premium":2.7457802547770704,"strike":41.0796178343949,"iv":0.5456168789808917,"gamma":0.06406815286624204,"theta":-0.040320382165605094,"vega":0.04546019108280255,"rho":-0.018532424443438195,"breakevenPct":5.278385026889466},{"delta":0.55,"premium":3.2035828025477713,"strike":41.87579617834395,"iv":0.5437856687898089,"gamma":0.06374968152866242,"theta":-0.03952420382165605,"vega":0.045062101910828024,"rho":-0.02050518503801182,"breakevenPct":4.442269889310154},{"delta":0.6,"premium":3.7703913043478265,"strike":42.73391304347826,"iv":0.5487107826086957,"gamma":0.06157165217391304,"theta":-0.038592695652173915,"vega":0.04397252173913043,"rho":-0.022557690325435906,"breakevenPct":3.722456784950743},{"delta":0.65,"premium":4.392440801457195,"strike":43.63205828779599,"iv":0.5510424408014571,"gamma":0.05877741347905282,"theta":-0.036719854280510014,"vega":0.042146265938069215,"rho":-0.0246517420131897,"breakevenPct":3.040233540057329},{"delta":0.7,"premium":5.188148984198644,"strike":44.6726862302483,"iv":0.5607848758465012,"gamma":0.0543038374717833,"theta":-0.03465643340857788,"vega":0.03961828442437924,"rho":-0.026876660822746062,"breakevenPct":2.4350451048933515},{"delta":0.75,"premium":6.1135514018691595,"strike":45.82943925233645,"iv":0.569132476635514,"gamma":0.04888457943925233,"theta":-0.03161168224299065,"vega":0.03622873831775701,"rho":-0.02920088167500224,"breakevenPct":1.8633855931126997},{"delta":0.8,"premium":7.622604422604423,"strike":47.52825552825553,"iv":0.6024911547911548,"gamma":0.04063415233415233,"theta":-0.0288058968058968,"vega":0.03183980343980344,"rho":-0.03197723576309253,"breakevenPct":1.3944870134640337},{"delta":0.85,"premium":12.339999999999993,"strike":52.33999999999999,"iv":0.7854999999999996,"gamma":0.026054000000000015,"theta":-0.031005999999999995,"vega":0.026596000000000005,"rho":-0.03727839115556749,"breakevenPct":1.1613540894489718}]},"raw":{"call":[{"delta":0.1,"premium":0.31712666587872285,"strike":49.679788890202126,"iv":0.5252008234942966,"gamma":0.026612337271941736,"theta":-0.019064393013887335,"vega":0.018920491056113896,"rho":0.002843470595722323,"breakevenPct":23.540685831679895},{"delta":0.15,"premium":0.5516847031943997,"strike":49.28885882800933,"iv":0.6124273375101832,"gamma":0.031334167113682,"theta":-0.02917129580163036,"vega":0.025650281775206604,"rho":0.004244074479518292,"breakevenPct":23.15429585175126},{"delta":0.2,"premium":0.7490469117131116,"strike":48.03812353147554,"iv":0.6395768213743804,"gamma":0.03841025133349715,"theta":-0.036146028888622,"vega":0.03190905278077535,"rho":0.005663674070959756,"breakevenPct":20.5514466103006},{"delta":0.25,"premium":0.8894107122631438,"strike":45.80785716982475,"iv":0.5656640008638781,"gamma":0.049316418577467186,"theta":-0.03645241678539105,"vega":0.03620524937745713,"rho":0.007115690754306126,"breakevenPct":15.38736812969581},{"delta":0.3,"premium":1.0251654590054256,"strike":44.24834540994575,"iv":0.5088585083988593,"gamma":0.05998490483524073,"theta":-0.036097964282604984,"vega":0.039597401439554744,"rho":0.008569535476328324,"breakevenPct":11.8693127475937},{"delta":0.35,"premium":1.1280892126329005,"strike":42.989702624557,"iv":0.44968337418047183,"gamma":0.0722528628884564,"theta":-0.0343849999554465,"vega":0.04221175222063548,"rho":0.010035949466836041,"breakevenPct":9.013570143785275},{"delta":0.4,"premium":1.3499956306950078,"strike":42.250014564349975,"iv":0.4446135877974585,"gamma":0.07595027478049199,"theta":-0.035367810153169595,"vega":0.04392195235468968,"rho":0.011479250753306578,"breakevenPct":7.734149234111641},{"delta":0.45,"premium":1.5891865079365082,"strike":41.56216931216931,"iv":0.44005410052910054,"gamma":0.078469708994709,"theta":-0.03591891534391535,"vega":0.044937830687830686,"rho":0.012896877523500164,"breakevenPct":6.625539461590853},{"delta":0.5,"premium":1.8472292191435769,"strike":40.905541561712845,"iv":0.43678727959697733,"gamma":0.0799110831234257,"theta":-0.0362,"vega":0.045433879093198994,"rho":0.014295701656471779,"breakevenPct":5.640649322600498},{"delta":0.55,"premium":2.1620906801007562,"strike":40.27581863979849,"iv":0.4393691435768262,"gamma":0.07865163727959698,"theta":-0.0362,"vega":0.04499307304785894,"rho":0.015662260377173127,"breakevenPct":4.862637311339862},{"delta":0.6,"premium":2.509023285899094,"strike":39.636481241914616,"iv":0.4416996119016818,"gamma":0.07631875808538163,"theta":-0.03572742561448901,"vega":0.043891203104786544,"rho":0.017006816655791297,"breakevenPct":4.140114968652612},{"delta":0.65,"premium":2.883223201174743,"strike":38.988252569750365,"iv":0.44398678414096915,"gamma":0.0730977973568282,"theta":-0.03488120411160059,"vega":0.04225653450807636,"rho":0.018332618143567986,"breakevenPct":3.46299918686709},{"delta":0.7,"premium":3.3971732745961813,"strike":38.25403817914831,"iv":0.4556607929515418,"gamma":0.06671013215859033,"theta":-0.0337064610866373,"vega":0.03953994126284876,"rho":0.019559590354725778,"breakevenPct":2.9187335155534893},{"delta":0.75,"premium":3.868577348066298,"strike":37.54834254143646,"iv":0.452157320441989,"gamma":0.06115773480662984,"theta":-0.030951381215469614,"vega":0.03602555248618785,"rho":0.02081655933029549,"breakevenPct":2.3398069916055495},{"delta":0.8,"premium":4.360526315789475,"strike":36.82512733446519,"iv":0.44252784380305604,"gamma":0.055281324278438015,"theta":-0.027295585738539893,"vega":0.031833276740237684,"rho":0.02205815113370358,"breakevenPct":1.7683559433028686},{"delta":0.85,"premium":5.011342592592592,"strike":35.9837962962963,"iv":0.4389923611111112,"gamma":0.04644398148148149,"theta":-0.023320138888888894,"vega":0.02660069444444445,"rho":0.023184972606961392,"breakevenPct":1.2976004173187305},{"delta":0.9,"premium":5.416435185185184,"strike":35.405092592592595,"iv":0.39229097222222226,"gamma":0.037300462962962966,"theta":-0.01689652777777778,"vega":0.019482638888888893,"rho":0.024508527330041854,"breakevenPct":0.8686132388875233}],"put":[{"delta":0.15,"premium":0.550170414135738,"strike":34.866212228971364,"iv":0.5699120925595544,"gamma":0.03618399655540816,"theta":-0.025444000193414328,"vega":0.026557682751662877,"rho":-0.005434242498743799,"breakevenPct":15.206222350294961},{"delta":0.2,"premium":0.9666282608197444,"strike":35.04718012365422,"iv":0.6960420019783057,"gamma":0.035547922231857,"theta":-0.036831997533230534,"vega":0.03176636363170992,"rho":-0.007371718624460239,"breakevenPct":15.788110049828319},{"delta":0.25,"premium":1.1217634541067025,"strike":36.71763454106703,"iv":0.6054823237534341,"gamma":0.04612876673506029,"theta":-0.03638876994213223,"vega":0.03617714950606576,"rho":-0.009154487113465639,"breakevenPct":12.043807543957683},{"delta":0.3,"premium":1.1522727272727271,"strike":38.134387351778656,"iv":0.4887565217391304,"gamma":0.0622,"theta":-0.03194664031620553,"vega":0.03952411067193676,"rho":-0.010816504102054406,"breakevenPct":8.618446690126198},{"delta":0.35,"premium":1.5310606060606058,"strike":38.7931488801054,"iv":0.5199159420289854,"gamma":0.0622,"theta":-0.03609683794466403,"vega":0.042093280632411065,"rho":-0.012727896715127493,"breakevenPct":7.926641279849772},{"delta":0.4,"premium":1.9371385083713852,"strike":39.5220700152207,"iv":0.5407678843226787,"gamma":0.06235662100456621,"theta":-0.03901841704718417,"vega":0.04389193302891933,"rho":-0.01466148645736382,"breakevenPct":7.128906580555188},{"delta":0.45,"premium":2.34622641509434,"strike":40.29245283018868,"iv":0.5494084905660377,"gamma":0.06296792452830188,"theta":-0.04047075471698113,"vega":0.04500471698113207,"rho":-0.016599544401681234,"breakevenPct":6.236159092922318},{"delta":0.5,"premium":2.7457802547770704,"strike":41.0796178343949,"iv":0.5456168789808917,"gamma":0.06406815286624204,"theta":-0.040320382165605094,"vega":0.04546019108280255,"rho":-0.018532424443438195,"breakevenPct":5.278385026889466},{"delta":0.55,"premium":3.2035828025477713,"strike":41.87579617834395,"iv":0.5437856687898089,"gamma":0.06374968152866242,"theta":-0.03952420382165605,"vega":0.045062101910828024,"rho":-0.02050518503801182,"breakevenPct":4.442269889310154},{"delta":0.6,"premium":3.7703913043478265,"strike":42.73391304347826,"iv":0.5487107826086957,"gamma":0.06157165217391304,"theta":-0.038592695652173915,"vega":0.04397252173913043,"rho":-0.022557690325435906,"breakevenPct":3.722456784950743},{"delta":0.65,"premium":4.392440801457195,"strike":43.63205828779599,"iv":0.5510424408014571,"gamma":0.05877741347905282,"theta":-0.036719854280510014,"vega":0.042146265938069215,"rho":-0.0246517420131897,"breakevenPct":3.040233540057329},{"delta":0.7,"premium":5.188148984198644,"strike":44.6726862302483,"iv":0.5607848758465012,"gamma":0.0543038374717833,"theta":-0.03465643340857788,"vega":0.03961828442437924,"rho":-0.026876660822746062,"breakevenPct":2.4350451048933515},{"delta":0.75,"premium":6.1135514018691595,"strike":45.82943925233645,"iv":0.569132476635514,"gamma":0.04888457943925233,"theta":-0.03161168224299065,"vega":0.03622873831775701,"rho":-0.02920088167500224,"breakevenPct":1.8633855931126997},{"delta":0.8,"premium":7.622604422604423,"strike":47.52825552825553,"iv":0.6024911547911548,"gamma":0.04063415233415233,"theta":-0.0288058968058968,"vega":0.03183980343980344,"rho":-0.03197723576309253,"breakevenPct":1.3944870134640337},{"delta":0.85,"premium":12.339999999999993,"strike":52.33999999999999,"iv":0.7854999999999996,"gamma":0.026054000000000015,"theta":-0.031005999999999995,"vega":0.026596000000000005,"rho":-0.03727839115556749,"breakevenPct":1.1613540894489718}]}},"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"}}