{"symbol":"EPOL","url":"https://intraalpha.com/companies/EPOL","capturedAt":"2026-10-22T23:44:34.843Z","state":"partial","quote":{"symbol":"EPOL","last_price":44.12,"prev_close":45.08,"regular_close":44.12,"change":-0.96,"change_pct":-2.1295,"regular_change":-0.96,"regular_change_pct":-2.1295,"extended_change":0,"extended_change_pct":0,"bid":43.8,"ask":45.49,"bid_size":100,"ask_size":100,"volume":380590,"vwap":44.113329,"open":44.36,"high":44.36,"low":43.985,"close":44.12,"trade_count":4034,"last_trade_at":"2026-10-22T22:30:00.004241595Z","last_quote_at":"2026-10-22T21:49:37.051408526Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:44:34.13333215-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:18.277Z","bars":[{"c":44.15,"h":44.255,"l":44.15,"n":32,"o":44.21,"t":"2026-10-15T13:30:00Z","v":3609,"vw":44.219568},{"c":44.14,"h":44.19,"l":44.14,"n":65,"o":44.15,"t":"2026-10-15T13:35:00Z","v":5952,"vw":44.173448},{"c":44.085,"h":44.14,"l":44.07,"n":129,"o":44.13,"t":"2026-10-15T13:40:00Z","v":10359,"vw":44.094785},{"c":44.08,"h":44.08,"l":44.03,"n":24,"o":44.06,"t":"2026-10-15T13:45:00Z","v":2305,"vw":44.050009},{"c":44.02,"h":44.07,"l":44.02,"n":14,"o":44.055,"t":"2026-10-15T13:50:00Z","v":1042,"vw":44.059},{"c":44.055,"h":44.055,"l":44.055,"n":1,"o":44.055,"t":"2026-10-15T13:55:00Z","v":350,"vw":44.055},{"c":44.12,"h":44.12,"l":44.09,"n":25,"o":44.11,"t":"2026-10-15T14:00:00Z","v":2360,"vw":44.108227},{"c":44.11,"h":44.15,"l":44.1,"n":24,"o":44.145,"t":"2026-10-15T14:05:00Z","v":1562,"vw":44.123203},{"c":44.11,"h":44.14,"l":44.1,"n":71,"o":44.12,"t":"2026-10-15T14:10:00Z","v":5908,"vw":44.132255},{"c":44.11,"h":44.11,"l":44.06,"n":82,"o":44.11,"t":"2026-10-15T14:15:00Z","v":10625,"vw":44.089052},{"c":44.05,"h":44.1,"l":44.05,"n":35,"o":44.1,"t":"2026-10-15T14:20:00Z","v":2797,"vw":44.07076},{"c":44.09,"h":44.09,"l":44.07,"n":33,"o":44.07,"t":"2026-10-15T14:25:00Z","v":905,"vw":44.083125},{"c":44.08,"h":44.1,"l":44.05,"n":36,"o":44.055,"t":"2026-10-15T14:30:00Z","v":2850,"vw":44.090283},{"c":44.2,"h":44.2,"l":44.09,"n":382,"o":44.09,"t":"2026-10-15T14:35:00Z","v":39516,"vw":44.140533},{"c":44.235,"h":44.265,"l":44.2,"n":145,"o":44.2,"t":"2026-10-15T14:40:00Z","v":28114,"vw":44.246385},{"c":44.235,"h":44.24,"l":44.195,"n":231,"o":44.225,"t":"2026-10-15T14:45:00Z","v":27909,"vw":44.225195},{"c":44.24,"h":44.25,"l":44.235,"n":7,"o":44.235,"t":"2026-10-15T14:50:00Z","v":1047,"vw":44.242944},{"c":44.24,"h":44.27,"l":44.24,"n":13,"o":44.265,"t":"2026-10-15T14:55:00Z","v":775,"vw":44.262143},{"c":44.245,"h":44.28,"l":44.24,"n":23,"o":44.28,"t":"2026-10-15T15:00:00Z","v":5928,"vw":44.24993},{"c":44.26,"h":44.265,"l":44.24,"n":30,"o":44.265,"t":"2026-10-15T15:05:00Z","v":2451,"vw":44.263125},{"c":44.265,"h":44.28,"l":44.265,"n":50,"o":44.27,"t":"2026-10-15T15:10:00Z","v":2822,"vw":44.272826},{"c":44.275,"h":44.275,"l":44.275,"n":1,"o":44.275,"t":"2026-10-15T15:20:00Z","v":100,"vw":44.275},{"c":44.24,"h":44.28,"l":44.24,"n":35,"o":44.28,"t":"2026-10-15T15:25:00Z","v":2506,"vw":44.266305},{"c":44.24,"h":44.24,"l":44.24,"n":18,"o":44.24,"t":"2026-10-15T15:30:00Z","v":214,"vw":44.24},{"c":44.27,"h":44.27,"l":44.24,"n":13,"o":44.255,"t":"2026-10-15T15:35:00Z","v":678,"vw":44.2525},{"c":44.28,"h":44.315,"l":44.28,"n":12,"o":44.315,"t":"2026-10-15T15:40:00Z","v":821,"vw":44.301875},{"c":44.265,"h":44.265,"l":44.265,"n":6,"o":44.265,"t":"2026-10-15T15:45:00Z","v":195,"vw":44.265},{"c":44.26,"h":44.26,"l":44.25,"n":10,"o":44.25,"t":"2026-10-15T15:50:00Z","v":336,"vw":44.255},{"c":44.245,"h":44.275,"l":44.245,"n":9,"o":44.275,"t":"2026-10-15T16:00:00Z","v":672,"vw":44.249559},{"c":44.235,"h":44.245,"l":44.235,"n":14,"o":44.245,"t":"2026-10-15T16:05:00Z","v":823,"vw":44.24375},{"c":44.245,"h":44.245,"l":44.245,"n":5,"o":44.245,"t":"2026-10-15T16:10:00Z","v":304,"vw":44.245},{"c":44.27,"h":44.27,"l":44.25,"n":24,"o":44.25,"t":"2026-10-15T16:15:00Z","v":1036,"vw":44.258992},{"c":44.28,"h":44.3,"l":44.275,"n":37,"o":44.275,"t":"2026-10-15T16:20:00Z","v":2413,"vw":44.285383},{"c":44.275,"h":44.285,"l":44.275,"n":18,"o":44.285,"t":"2026-10-15T16:25:00Z","v":781,"vw":44.28},{"c":44.245,"h":44.265,"l":44.24,"n":123,"o":44.265,"t":"2026-10-15T16:30:00Z","v":9917,"vw":44.249787},{"c":44.25,"h":44.275,"l":44.24,"n":135,"o":44.245,"t":"2026-10-15T16:35:00Z","v":11611,"vw":44.255773},{"c":44.3,"h":44.3,"l":44.2601,"n":21,"o":44.2601,"t":"2026-10-15T16:40:00Z","v":607,"vw":44.280215},{"c":44.2975,"h":44.2975,"l":44.28,"n":19,"o":44.28,"t":"2026-10-15T17:00:00Z","v":555,"vw":44.291618},{"c":44.295,"h":44.295,"l":44.295,"n":5,"o":44.295,"t":"2026-10-15T17:05:00Z","v":379,"vw":44.295},{"c":44.31,"h":44.31,"l":44.31,"n":7,"o":44.31,"t":"2026-10-15T17:15:00Z","v":162,"vw":44.31},{"c":44.305,"h":44.305,"l":44.305,"n":3,"o":44.305,"t":"2026-10-15T17:20:00Z","v":236,"vw":44.305},{"c":44.3,"h":44.325,"l":44.3,"n":24,"o":44.325,"t":"2026-10-15T17:25:00Z","v":939,"vw":44.312778},{"c":44.32,"h":44.325,"l":44.295,"n":12,"o":44.295,"t":"2026-10-15T17:30:00Z","v":2305,"vw":44.308784},{"c":44.325,"h":44.325,"l":44.325,"n":9,"o":44.325,"t":"2026-10-15T17:35:00Z","v":390,"vw":44.325},{"c":44.35,"h":44.35,"l":44.335,"n":18,"o":44.335,"t":"2026-10-15T17:40:00Z","v":1720,"vw":44.347187},{"c":44.35,"h":44.35,"l":44.34,"n":16,"o":44.34,"t":"2026-10-15T17:45:00Z","v":422,"vw":44.345},{"c":44.355,"h":44.355,"l":44.3501,"n":43,"o":44.355,"t":"2026-10-15T17:50:00Z","v":1576,"vw":44.351129},{"c":44.38,"h":44.385,"l":44.355,"n":28,"o":44.355,"t":"2026-10-15T18:00:00Z","v":1734,"vw":44.366613},{"c":44.36,"h":44.38,"l":44.36,"n":20,"o":44.38,"t":"2026-10-15T18:05:00Z","v":479,"vw":44.373333},{"c":44.34,"h":44.34,"l":44.34,"n":2,"o":44.34,"t":"2026-10-15T18:15:00Z","v":103,"vw":44.34},{"c":44.345,"h":44.345,"l":44.345,"n":1,"o":44.345,"t":"2026-10-15T18:20:00Z","v":100,"vw":44.345},{"c":44.345,"h":44.35,"l":44.345,"n":14,"o":44.345,"t":"2026-10-15T18:25:00Z","v":661,"vw":44.345813},{"c":44.355,"h":44.355,"l":44.355,"n":9,"o":44.355,"t":"2026-10-15T18:30:00Z","v":298,"vw":44.355},{"c":44.345,"h":44.355,"l":44.335,"n":62,"o":44.355,"t":"2026-10-15T18:35:00Z","v":5075,"vw":44.340938},{"c":44.325,"h":44.35,"l":44.325,"n":24,"o":44.345,"t":"2026-10-15T18:40:00Z","v":1801,"vw":44.33925},{"c":44.325,"h":44.325,"l":44.325,"n":4,"o":44.325,"t":"2026-10-15T18:45:00Z","v":603,"vw":44.325},{"c":44.33,"h":44.33,"l":44.325,"n":9,"o":44.325,"t":"2026-10-15T18:50:00Z","v":396,"vw":44.3275},{"c":44.33,"h":44.335,"l":44.325,"n":16,"o":44.335,"t":"2026-10-15T18:55:00Z","v":736,"vw":44.328078},{"c":44.355,"h":44.355,"l":44.345,"n":13,"o":44.345,"t":"2026-10-15T19:00:00Z","v":371,"vw":44.350455},{"c":44.355,"h":44.365,"l":44.355,"n":9,"o":44.365,"t":"2026-10-15T19:05:00Z","v":675,"vw":44.359892},{"c":44.365,"h":44.365,"l":44.365,"n":6,"o":44.365,"t":"2026-10-15T19:10:00Z","v":316,"vw":44.365},{"c":44.37,"h":44.3701,"l":44.365,"n":20,"o":44.3701,"t":"2026-10-15T19:15:00Z","v":1225,"vw":44.368285},{"c":44.375,"h":44.38,"l":44.375,"n":7,"o":44.38,"t":"2026-10-15T19:20:00Z","v":319,"vw":44.376667},{"c":44.365,"h":44.385,"l":44.365,"n":23,"o":44.38,"t":"2026-10-15T19:25:00Z","v":2088,"vw":44.368922},{"c":44.37,"h":44.37,"l":44.3501,"n":27,"o":44.36,"t":"2026-10-15T19:30:00Z","v":2670,"vw":44.361525},{"c":44.38,"h":44.38,"l":44.37,"n":21,"o":44.375,"t":"2026-10-15T19:35:00Z","v":1349,"vw":44.374239},{"c":44.405,"h":44.41,"l":44.38,"n":160,"o":44.38,"t":"2026-10-15T19:40:00Z","v":12032,"vw":44.394912},{"c":44.41,"h":44.42,"l":44.41,"n":60,"o":44.415,"t":"2026-10-15T19:45:00Z","v":3451,"vw":44.414834},{"c":44.425,"h":44.4275,"l":44.41,"n":63,"o":44.415,"t":"2026-10-15T19:50:00Z","v":2355,"vw":44.418809},{"c":44.46,"h":44.465,"l":44.42,"n":162,"o":44.42,"t":"2026-10-15T19:55:00Z","v":13886,"vw":44.454434},{"c":44.45,"h":44.45,"l":44.45,"n":9,"o":44.45,"t":"2026-10-15T20:00:00Z","v":11457,"vw":44.45},{"c":44.77,"h":44.78,"l":44.66,"n":52,"o":44.72,"t":"2026-10-16T13:30:00Z","v":8206,"vw":44.728029},{"c":44.755,"h":44.755,"l":44.72,"n":68,"o":44.74,"t":"2026-10-16T13:35:00Z","v":4004,"vw":44.734353},{"c":44.755,"h":44.755,"l":44.75,"n":15,"o":44.75,"t":"2026-10-16T13:40:00Z","v":618,"vw":44.751},{"c":44.775,"h":44.775,"l":44.755,"n":29,"o":44.76,"t":"2026-10-16T13:45:00Z","v":2503,"vw":44.764209},{"c":44.78,"h":44.785,"l":44.755,"n":40,"o":44.765,"t":"2026-10-16T13:50:00Z","v":6331,"vw":44.767276},{"c":44.775,"h":44.78,"l":44.7666,"n":46,"o":44.775,"t":"2026-10-16T13:55:00Z","v":2416,"vw":44.776002},{"c":44.75,"h":44.81,"l":44.75,"n":40,"o":44.78,"t":"2026-10-16T14:00:00Z","v":2737,"vw":44.786628},{"c":44.665,"h":44.74,"l":44.66,"n":70,"o":44.74,"t":"2026-10-16T14:05:00Z","v":8067,"vw":44.683609},{"c":44.7,"h":44.71,"l":44.685,"n":27,"o":44.6852,"t":"2026-10-16T14:10:00Z","v":1710,"vw":44.697418},{"c":44.705,"h":44.73,"l":44.705,"n":64,"o":44.705,"t":"2026-10-16T14:15:00Z","v":4522,"vw":44.719095},{"c":44.78,"h":44.78,"l":44.7145,"n":26,"o":44.72,"t":"2026-10-16T14:20:00Z","v":3532,"vw":44.727979},{"c":44.81,"h":44.8199,"l":44.775,"n":19,"o":44.775,"t":"2026-10-16T14:25:00Z","v":1146,"vw":44.808639},{"c":44.79,"h":44.825,"l":44.79,"n":77,"o":44.805,"t":"2026-10-16T14:30:00Z","v":9281,"vw":44.80458},{"c":44.83,"h":44.84,"l":44.8,"n":43,"o":44.8,"t":"2026-10-16T14:35:00Z","v":3199,"vw":44.828532},{"c":44.835,"h":44.84,"l":44.835,"n":10,"o":44.835,"t":"2026-10-16T14:40:00Z","v":557,"vw":44.838},{"c":44.87,"h":44.87,"l":44.845,"n":19,"o":44.845,"t":"2026-10-16T14:45:00Z","v":563,"vw":44.854982},{"c":44.845,"h":44.865,"l":44.845,"n":42,"o":44.865,"t":"2026-10-16T14:50:00Z","v":7463,"vw":44.855349},{"c":44.88,"h":44.88,"l":44.87,"n":13,"o":44.87,"t":"2026-10-16T14:55:00Z","v":551,"vw":44.87603},{"c":44.875,"h":44.875,"l":44.855,"n":9,"o":44.86,"t":"2026-10-16T15:00:00Z","v":602,"vw":44.862778},{"c":44.88,"h":44.9,"l":44.86,"n":49,"o":44.885,"t":"2026-10-16T15:05:00Z","v":5712,"vw":44.876999},{"c":44.86,"h":44.875,"l":44.86,"n":6,"o":44.875,"t":"2026-10-16T15:10:00Z","v":217,"vw":44.8675},{"c":44.85,"h":44.86,"l":44.85,"n":7,"o":44.86,"t":"2026-10-16T15:15:00Z","v":414,"vw":44.855575},{"c":44.79,"h":44.79,"l":44.79,"n":5,"o":44.79,"t":"2026-10-16T15:20:00Z","v":108,"vw":44.79},{"c":44.8,"h":44.82,"l":44.79,"n":18,"o":44.82,"t":"2026-10-16T15:25:00Z","v":1225,"vw":44.793636},{"c":44.8001,"h":44.805,"l":44.8,"n":17,"o":44.805,"t":"2026-10-16T15:30:00Z","v":1154,"vw":44.800614},{"c":44.82,"h":44.82,"l":44.815,"n":3,"o":44.815,"t":"2026-10-16T15:35:00Z","v":209,"vw":44.8175},{"c":44.805,"h":44.815,"l":44.805,"n":14,"o":44.8101,"t":"2026-10-16T15:40:00Z","v":1658,"vw":44.807888},{"c":44.77,"h":44.8155,"l":44.77,"n":30,"o":44.8,"t":"2026-10-16T15:45:00Z","v":2248,"vw":44.802589},{"c":44.73,"h":44.74,"l":44.73,"n":18,"o":44.74,"t":"2026-10-16T15:50:00Z","v":784,"vw":44.738},{"c":44.68,"h":44.71,"l":44.68,"n":20,"o":44.71,"t":"2026-10-16T15:55:00Z","v":1037,"vw":44.700123},{"c":44.61,"h":44.67,"l":44.61,"n":39,"o":44.67,"t":"2026-10-16T16:00:00Z","v":2914,"vw":44.647553},{"c":44.62,"h":44.64,"l":44.62,"n":23,"o":44.64,"t":"2026-10-16T16:05:00Z","v":1089,"vw":44.632912},{"c":44.645,"h":44.645,"l":44.62,"n":6,"o":44.62,"t":"2026-10-16T16:10:00Z","v":336,"vw":44.631667},{"c":44.64,"h":44.675,"l":44.64,"n":14,"o":44.675,"t":"2026-10-16T16:15:00Z","v":1607,"vw":44.657618},{"c":44.665,"h":44.665,"l":44.665,"n":4,"o":44.665,"t":"2026-10-16T16:20:00Z","v":229,"vw":44.665},{"c":44.66,"h":44.665,"l":44.66,"n":30,"o":44.665,"t":"2026-10-16T16:25:00Z","v":1350,"vw":44.661786},{"c":44.59,"h":44.64,"l":44.59,"n":31,"o":44.64,"t":"2026-10-16T16:30:00Z","v":2265,"vw":44.629435},{"c":44.57,"h":44.57,"l":44.5699,"n":11,"o":44.5699,"t":"2026-10-16T16:35:00Z","v":1030,"vw":44.569923},{"c":44.565,"h":44.565,"l":44.565,"n":7,"o":44.565,"t":"2026-10-16T16:40:00Z","v":524,"vw":44.565},{"c":44.57,"h":44.58,"l":44.57,"n":4,"o":44.58,"t":"2026-10-16T16:45:00Z","v":316,"vw":44.574904},{"c":44.54,"h":44.54,"l":44.51,"n":161,"o":44.51,"t":"2026-10-16T16:50:00Z","v":2112,"vw":44.528607},{"c":44.57,"h":44.575,"l":44.55,"n":15,"o":44.55,"t":"2026-10-16T16:55:00Z","v":1341,"vw":44.567133},{"c":44.53,"h":44.5603,"l":44.53,"n":10,"o":44.5603,"t":"2026-10-16T17:00:00Z","v":911,"vw":44.549398},{"c":44.495,"h":44.5,"l":44.495,"n":5,"o":44.5,"t":"2026-10-16T17:05:00Z","v":1108,"vw":44.499547},{"c":44.495,"h":44.51,"l":44.495,"n":8,"o":44.51,"t":"2026-10-16T17:10:00Z","v":557,"vw":44.50509},{"c":44.48,"h":44.5,"l":44.48,"n":14,"o":44.5,"t":"2026-10-16T17:15:00Z","v":999,"vw":44.491771},{"c":44.505,"h":44.505,"l":44.48,"n":22,"o":44.48,"t":"2026-10-16T17:20:00Z","v":2274,"vw":44.486477},{"c":44.545,"h":44.545,"l":44.52,"n":45,"o":44.53,"t":"2026-10-16T17:25:00Z","v":2805,"vw":44.53072},{"c":44.545,"h":44.545,"l":44.54,"n":46,"o":44.54,"t":"2026-10-16T17:30:00Z","v":841,"vw":44.543333},{"c":44.54,"h":44.54,"l":44.54,"n":7,"o":44.54,"t":"2026-10-16T17:35:00Z","v":308,"vw":44.54},{"c":44.59,"h":44.62,"l":44.535,"n":34,"o":44.535,"t":"2026-10-16T17:40:00Z","v":1894,"vw":44.588},{"c":44.585,"h":44.59,"l":44.585,"n":12,"o":44.59,"t":"2026-10-16T17:45:00Z","v":620,"vw":44.587325},{"c":44.56,"h":44.575,"l":44.56,"n":10,"o":44.565,"t":"2026-10-16T17:50:00Z","v":667,"vw":44.565903},{"c":44.5,"h":44.525,"l":44.49,"n":57,"o":44.52,"t":"2026-10-16T18:00:00Z","v":5587,"vw":44.507343},{"c":44.54,"h":44.545,"l":44.505,"n":67,"o":44.505,"t":"2026-10-16T18:05:00Z","v":5771,"vw":44.529074},{"c":44.54,"h":44.545,"l":44.52,"n":24,"o":44.545,"t":"2026-10-16T18:10:00Z","v":1472,"vw":44.531214},{"c":44.505,"h":44.525,"l":44.505,"n":39,"o":44.525,"t":"2026-10-16T18:15:00Z","v":2168,"vw":44.522617},{"c":44.505,"h":44.505,"l":44.49,"n":32,"o":44.49,"t":"2026-10-16T18:20:00Z","v":1702,"vw":44.497202},{"c":44.505,"h":44.51,"l":44.495,"n":11,"o":44.51,"t":"2026-10-16T18:25:00Z","v":903,"vw":44.5},{"c":44.525,"h":44.525,"l":44.49,"n":57,"o":44.49,"t":"2026-10-16T18:30:00Z","v":5497,"vw":44.511772},{"c":44.525,"h":44.525,"l":44.51,"n":13,"o":44.51,"t":"2026-10-16T18:35:00Z","v":1353,"vw":44.518699},{"c":44.52,"h":44.535,"l":44.52,"n":23,"o":44.53,"t":"2026-10-16T18:40:00Z","v":1194,"vw":44.526974},{"c":44.515,"h":44.525,"l":44.505,"n":24,"o":44.515,"t":"2026-10-16T18:45:00Z","v":1885,"vw":44.515907},{"c":44.475,"h":44.5,"l":44.475,"n":23,"o":44.495,"t":"2026-10-16T18:50:00Z","v":3592,"vw":44.488002},{"c":44.49,"h":44.49,"l":44.465,"n":23,"o":44.465,"t":"2026-10-16T18:55:00Z","v":916,"vw":44.476943},{"c":44.485,"h":44.49,"l":44.48,"n":13,"o":44.48,"t":"2026-10-16T19:00:00Z","v":677,"vw":44.485},{"c":44.4774,"h":44.49,"l":44.4774,"n":8,"o":44.49,"t":"2026-10-16T19:05:00Z","v":318,"vw":44.4837},{"c":44.53,"h":44.53,"l":44.485,"n":33,"o":44.485,"t":"2026-10-16T19:10:00Z","v":2299,"vw":44.512148},{"c":44.52,"h":44.53,"l":44.505,"n":97,"o":44.53,"t":"2026-10-16T19:15:00Z","v":15630,"vw":44.513068},{"c":44.55,"h":44.555,"l":44.515,"n":33,"o":44.515,"t":"2026-10-16T19:20:00Z","v":3670,"vw":44.539735},{"c":44.56,"h":44.56,"l":44.55,"n":17,"o":44.5599,"t":"2026-10-16T19:25:00Z","v":1308,"vw":44.554619},{"c":44.555,"h":44.575,"l":44.53,"n":50,"o":44.57,"t":"2026-10-16T19:30:00Z","v":4350,"vw":44.547011},{"c":44.535,"h":44.545,"l":44.535,"n":29,"o":44.545,"t":"2026-10-16T19:35:00Z","v":2474,"vw":44.535761},{"c":44.51,"h":44.535,"l":44.51,"n":41,"o":44.53,"t":"2026-10-16T19:40:00Z","v":2004,"vw":44.527051},{"c":44.515,"h":44.525,"l":44.505,"n":65,"o":44.52,"t":"2026-10-16T19:45:00Z","v":5742,"vw":44.518521},{"c":44.55,"h":44.55,"l":44.525,"n":36,"o":44.525,"t":"2026-10-16T19:50:00Z","v":2041,"vw":44.540773},{"c":44.565,"h":44.575,"l":44.56,"n":104,"o":44.56,"t":"2026-10-16T19:55:00Z","v":8403,"vw":44.56641},{"c":44.56,"h":44.56,"l":44.56,"n":7,"o":44.56,"t":"2026-10-16T20:00:00Z","v":2181,"vw":44.56},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-10-16T20:30:00Z","v":1000,"vw":44.55},{"c":44.5,"h":44.5,"l":44.5,"n":6,"o":44.5,"t":"2026-10-16T22:40:00Z","v":483,"vw":44.5},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-19T08:00:00Z","v":250,"vw":44.4},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-19T12:40:00Z","v":221,"vw":44.31},{"c":44.18,"h":44.29,"l":44.16,"n":72,"o":44.25,"t":"2026-10-19T13:30:00Z","v":8692,"vw":44.212788},{"c":44.25,"h":44.27,"l":44.23,"n":97,"o":44.23,"t":"2026-10-19T13:35:00Z","v":14872,"vw":44.261497},{"c":44.195,"h":44.24,"l":44.195,"n":117,"o":44.235,"t":"2026-10-19T13:40:00Z","v":10015,"vw":44.224869},{"c":44.2,"h":44.2,"l":44.14,"n":29,"o":44.195,"t":"2026-10-19T13:45:00Z","v":1933,"vw":44.168145},{"c":44.1799,"h":44.2,"l":44.1799,"n":19,"o":44.195,"t":"2026-10-19T13:50:00Z","v":1204,"vw":44.186656},{"c":44.185,"h":44.2,"l":44.1835,"n":13,"o":44.1835,"t":"2026-10-19T13:55:00Z","v":616,"vw":44.191754},{"c":44.085,"h":44.18,"l":44.085,"n":56,"o":44.17,"t":"2026-10-19T14:00:00Z","v":4115,"vw":44.150484},{"c":44.095,"h":44.1,"l":44.08,"n":34,"o":44.09,"t":"2026-10-19T14:05:00Z","v":7797,"vw":44.089622},{"c":44.08,"h":44.1,"l":44.08,"n":73,"o":44.085,"t":"2026-10-19T14:10:00Z","v":2263,"vw":44.083278},{"c":44.105,"h":44.11,"l":44.07,"n":23,"o":44.07,"t":"2026-10-19T14:15:00Z","v":1379,"vw":44.09},{"c":44.125,"h":44.14,"l":44.11,"n":26,"o":44.115,"t":"2026-10-19T14:20:00Z","v":2895,"vw":44.120745},{"c":44.15,"h":44.15,"l":44.14,"n":9,"o":44.14,"t":"2026-10-19T14:25:00Z","v":363,"vw":44.143953},{"c":44.08,"h":44.1,"l":44.08,"n":34,"o":44.1,"t":"2026-10-19T14:30:00Z","v":1811,"vw":44.094667},{"c":44.06,"h":44.08,"l":44.05,"n":53,"o":44.05,"t":"2026-10-19T14:35:00Z","v":7699,"vw":44.069851},{"c":44.11,"h":44.115,"l":44.095,"n":59,"o":44.095,"t":"2026-10-19T14:40:00Z","v":3340,"vw":44.100545},{"c":44.13,"h":44.13,"l":44.1141,"n":55,"o":44.115,"t":"2026-10-19T14:45:00Z","v":3708,"vw":44.120634},{"c":44.1299,"h":44.1299,"l":44.1299,"n":13,"o":44.1299,"t":"2026-10-19T14:50:00Z","v":215,"vw":44.1299},{"c":44.16,"h":44.16,"l":44.12,"n":84,"o":44.12,"t":"2026-10-19T14:55:00Z","v":15242,"vw":44.154739},{"c":44.195,"h":44.2,"l":44.185,"n":47,"o":44.19,"t":"2026-10-19T15:00:00Z","v":4003,"vw":44.19216},{"c":44.24,"h":44.24,"l":44.2,"n":73,"o":44.21,"t":"2026-10-19T15:05:00Z","v":4711,"vw":44.209792},{"c":44.245,"h":44.245,"l":44.225,"n":21,"o":44.225,"t":"2026-10-19T15:10:00Z","v":6580,"vw":44.242548},{"c":44.286,"h":44.286,"l":44.245,"n":32,"o":44.245,"t":"2026-10-19T15:15:00Z","v":3632,"vw":44.258746},{"c":44.3,"h":44.305,"l":44.265,"n":111,"o":44.28,"t":"2026-10-19T15:20:00Z","v":4520,"vw":44.276921},{"c":44.3534,"h":44.355,"l":44.315,"n":5,"o":44.315,"t":"2026-10-19T15:25:00Z","v":325,"vw":44.341133},{"c":44.37,"h":44.37,"l":44.36,"n":128,"o":44.37,"t":"2026-10-19T15:30:00Z","v":1729,"vw":44.363952},{"c":44.39,"h":44.39,"l":44.38,"n":60,"o":44.38,"t":"2026-10-19T15:35:00Z","v":3968,"vw":44.384143},{"c":44.345,"h":44.365,"l":44.345,"n":5,"o":44.365,"t":"2026-10-19T15:40:00Z","v":802,"vw":44.358758},{"c":44.3301,"h":44.355,"l":44.325,"n":78,"o":44.325,"t":"2026-10-19T15:45:00Z","v":6946,"vw":44.338827},{"c":44.33,"h":44.33,"l":44.325,"n":8,"o":44.33,"t":"2026-10-19T15:50:00Z","v":330,"vw":44.328333},{"c":44.28,"h":44.325,"l":44.28,"n":83,"o":44.32,"t":"2026-10-19T15:55:00Z","v":6635,"vw":44.31941},{"c":44.235,"h":44.27,"l":44.21,"n":16,"o":44.27,"t":"2026-10-19T16:00:00Z","v":2941,"vw":44.218566},{"c":44.2497,"h":44.2497,"l":44.2201,"n":26,"o":44.245,"t":"2026-10-19T16:05:00Z","v":1386,"vw":44.230818},{"c":44.28,"h":44.28,"l":44.275,"n":9,"o":44.275,"t":"2026-10-19T16:15:00Z","v":611,"vw":44.277},{"c":44.245,"h":44.25,"l":44.245,"n":10,"o":44.25,"t":"2026-10-19T16:20:00Z","v":383,"vw":44.248333},{"c":44.255,"h":44.27,"l":44.2542,"n":62,"o":44.2639,"t":"2026-10-19T16:25:00Z","v":6498,"vw":44.260925},{"c":44.2699,"h":44.2699,"l":44.2456,"n":18,"o":44.255,"t":"2026-10-19T16:30:00Z","v":891,"vw":44.258361},{"c":44.285,"h":44.285,"l":44.265,"n":9,"o":44.265,"t":"2026-10-19T16:35:00Z","v":794,"vw":44.272143},{"c":44.265,"h":44.27,"l":44.265,"n":8,"o":44.27,"t":"2026-10-19T16:40:00Z","v":550,"vw":44.265973},{"c":44.23,"h":44.2499,"l":44.23,"n":10,"o":44.2499,"t":"2026-10-19T16:45:00Z","v":1846,"vw":44.240935},{"c":44.195,"h":44.225,"l":44.195,"n":42,"o":44.225,"t":"2026-10-19T16:50:00Z","v":3429,"vw":44.204545},{"c":44.165,"h":44.195,"l":44.165,"n":52,"o":44.195,"t":"2026-10-19T16:55:00Z","v":3725,"vw":44.181765},{"c":44.175,"h":44.175,"l":44.155,"n":63,"o":44.17,"t":"2026-10-19T17:00:00Z","v":5293,"vw":44.167603},{"c":44.115,"h":44.17,"l":44.115,"n":19,"o":44.17,"t":"2026-10-19T17:05:00Z","v":1487,"vw":44.144615},{"c":44.125,"h":44.13,"l":44.115,"n":16,"o":44.115,"t":"2026-10-19T17:10:00Z","v":849,"vw":44.124375},{"c":44.17,"h":44.17,"l":44.152,"n":17,"o":44.152,"t":"2026-10-19T17:15:00Z","v":676,"vw":44.162},{"c":44.175,"h":44.175,"l":44.175,"n":7,"o":44.175,"t":"2026-10-19T17:25:00Z","v":232,"vw":44.175},{"c":44.19,"h":44.195,"l":44.18,"n":11,"o":44.18,"t":"2026-10-19T17:30:00Z","v":620,"vw":44.19},{"c":44.185,"h":44.19,"l":44.1824,"n":229,"o":44.19,"t":"2026-10-19T17:35:00Z","v":1995,"vw":44.185207},{"c":44.205,"h":44.205,"l":44.18,"n":211,"o":44.19,"t":"2026-10-19T17:40:00Z","v":2081,"vw":44.196364},{"c":44.19,"h":44.19,"l":44.19,"n":4,"o":44.19,"t":"2026-10-19T17:45:00Z","v":222,"vw":44.19},{"c":44.185,"h":44.19,"l":44.18,"n":8,"o":44.185,"t":"2026-10-19T17:50:00Z","v":489,"vw":44.185},{"c":44.21,"h":44.21,"l":44.205,"n":2,"o":44.205,"t":"2026-10-19T17:55:00Z","v":200,"vw":44.2075},{"c":44.2,"h":44.22,"l":44.19,"n":14,"o":44.215,"t":"2026-10-19T18:00:00Z","v":926,"vw":44.207262},{"c":44.21,"h":44.21,"l":44.205,"n":28,"o":44.21,"t":"2026-10-19T18:05:00Z","v":1929,"vw":44.205944},{"c":44.215,"h":44.215,"l":44.215,"n":15,"o":44.215,"t":"2026-10-19T18:10:00Z","v":1480,"vw":44.215},{"c":44.21,"h":44.21,"l":44.21,"n":2,"o":44.21,"t":"2026-10-19T18:15:00Z","v":140,"vw":44.21},{"c":44.175,"h":44.185,"l":44.175,"n":6,"o":44.185,"t":"2026-10-19T18:20:00Z","v":342,"vw":44.181805},{"c":44.175,"h":44.175,"l":44.16,"n":26,"o":44.165,"t":"2026-10-19T18:25:00Z","v":3750,"vw":44.167215},{"c":44.14,"h":44.175,"l":44.14,"n":27,"o":44.17,"t":"2026-10-19T18:30:00Z","v":1728,"vw":44.162105},{"c":44.155,"h":44.155,"l":44.135,"n":56,"o":44.135,"t":"2026-10-19T18:35:00Z","v":5611,"vw":44.145183},{"c":44.155,"h":44.155,"l":44.155,"n":23,"o":44.155,"t":"2026-10-19T18:40:00Z","v":2685,"vw":44.155},{"c":44.165,"h":44.17,"l":44.155,"n":10,"o":44.155,"t":"2026-10-19T18:45:00Z","v":599,"vw":44.161863},{"c":44.17,"h":44.175,"l":44.165,"n":22,"o":44.1676,"t":"2026-10-19T18:50:00Z","v":1279,"vw":44.167584},{"c":44.17,"h":44.17,"l":44.165,"n":17,"o":44.1651,"t":"2026-10-19T18:55:00Z","v":2449,"vw":44.165259},{"c":44.16,"h":44.17,"l":44.16,"n":10,"o":44.17,"t":"2026-10-19T19:00:00Z","v":1153,"vw":44.165049},{"c":44.145,"h":44.175,"l":44.145,"n":28,"o":44.1748,"t":"2026-10-19T19:05:00Z","v":3584,"vw":44.163695},{"c":44.1401,"h":44.155,"l":44.1401,"n":14,"o":44.145,"t":"2026-10-19T19:10:00Z","v":1219,"vw":44.145088},{"c":44.17,"h":44.175,"l":44.145,"n":50,"o":44.145,"t":"2026-10-19T19:15:00Z","v":7844,"vw":44.15539},{"c":44.175,"h":44.18,"l":44.165,"n":28,"o":44.17,"t":"2026-10-19T19:20:00Z","v":2037,"vw":44.171847},{"c":44.15,"h":44.175,"l":44.15,"n":23,"o":44.175,"t":"2026-10-19T19:25:00Z","v":1991,"vw":44.162691},{"c":44.155,"h":44.155,"l":44.155,"n":8,"o":44.155,"t":"2026-10-19T19:30:00Z","v":575,"vw":44.155},{"c":44.15,"h":44.155,"l":44.15,"n":18,"o":44.155,"t":"2026-10-19T19:35:00Z","v":1339,"vw":44.154097},{"c":44.145,"h":44.15,"l":44.145,"n":53,"o":44.15,"t":"2026-10-19T19:40:00Z","v":2454,"vw":44.147843},{"c":44.16,"h":44.16,"l":44.145,"n":34,"o":44.145,"t":"2026-10-19T19:45:00Z","v":2012,"vw":44.155507},{"c":44.12,"h":44.145,"l":44.105,"n":58,"o":44.145,"t":"2026-10-19T19:50:00Z","v":21887,"vw":44.119887},{"c":44.085,"h":44.125,"l":44.07,"n":255,"o":44.1136,"t":"2026-10-19T19:55:00Z","v":62824,"vw":44.113334},{"c":44.09,"h":44.09,"l":44.09,"n":5,"o":44.09,"t":"2026-10-19T20:00:00Z","v":8248,"vw":44.09},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-20T12:30:00Z","v":361,"vw":43.5},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-10-20T13:05:00Z","v":100,"vw":43.68},{"c":43.64,"h":43.65,"l":43.5201,"n":69,"o":43.65,"t":"2026-10-20T13:30:00Z","v":9552,"vw":43.61737},{"c":43.66,"h":43.68,"l":43.65,"n":59,"o":43.65,"t":"2026-10-20T13:35:00Z","v":6897,"vw":43.66176},{"c":43.67,"h":43.685,"l":43.63,"n":65,"o":43.65,"t":"2026-10-20T13:40:00Z","v":4485,"vw":43.651306},{"c":43.73,"h":43.77,"l":43.69,"n":58,"o":43.69,"t":"2026-10-20T13:45:00Z","v":3116,"vw":43.733855},{"c":43.8,"h":43.8,"l":43.77,"n":55,"o":43.77,"t":"2026-10-20T13:50:00Z","v":3173,"vw":43.778886},{"c":43.85,"h":43.85,"l":43.8,"n":26,"o":43.805,"t":"2026-10-20T13:55:00Z","v":1428,"vw":43.825675},{"c":43.9,"h":43.9,"l":43.87,"n":11,"o":43.87,"t":"2026-10-20T14:00:00Z","v":335,"vw":43.884218},{"c":43.92,"h":43.96,"l":43.89,"n":75,"o":43.89,"t":"2026-10-20T14:05:00Z","v":5422,"vw":43.926991},{"c":43.93,"h":43.955,"l":43.92,"n":90,"o":43.95,"t":"2026-10-20T14:10:00Z","v":5555,"vw":43.936737},{"c":44.05,"h":44.05,"l":43.9401,"n":60,"o":43.95,"t":"2026-10-20T14:15:00Z","v":9471,"vw":43.986817},{"c":44.2,"h":44.2,"l":44.045,"n":20,"o":44.045,"t":"2026-10-20T14:20:00Z","v":2557,"vw":44.102791},{"c":44.28,"h":44.28,"l":44.2,"n":32,"o":44.2117,"t":"2026-10-20T14:25:00Z","v":2159,"vw":44.255235},{"c":44.215,"h":44.29,"l":44.215,"n":48,"o":44.29,"t":"2026-10-20T14:30:00Z","v":3457,"vw":44.23625},{"c":44.23,"h":44.27,"l":44.2,"n":33,"o":44.205,"t":"2026-10-20T14:35:00Z","v":1983,"vw":44.226238},{"c":44.28,"h":44.28,"l":44.28,"n":9,"o":44.28,"t":"2026-10-20T14:40:00Z","v":253,"vw":44.28},{"c":44.22,"h":44.24,"l":44.22,"n":14,"o":44.22,"t":"2026-10-20T14:45:00Z","v":556,"vw":44.232},{"c":44.21,"h":44.21,"l":44.19,"n":30,"o":44.205,"t":"2026-10-20T14:50:00Z","v":1927,"vw":44.201538},{"c":44.23,"h":44.23,"l":44.21,"n":50,"o":44.21,"t":"2026-10-20T14:55:00Z","v":14125,"vw":44.228429},{"c":44.215,"h":44.215,"l":44.205,"n":13,"o":44.21,"t":"2026-10-20T15:00:00Z","v":1163,"vw":44.2125},{"c":44.215,"h":44.22,"l":44.215,"n":7,"o":44.22,"t":"2026-10-20T15:05:00Z","v":2159,"vw":44.215238},{"c":44.08,"h":44.2,"l":44.08,"n":52,"o":44.2,"t":"2026-10-20T15:10:00Z","v":2154,"vw":44.132},{"c":44.16,"h":44.16,"l":44.16,"n":4,"o":44.16,"t":"2026-10-20T15:15:00Z","v":529,"vw":44.16},{"c":44.07,"h":44.075,"l":44.065,"n":10,"o":44.075,"t":"2026-10-20T15:25:00Z","v":702,"vw":44.07207},{"c":44.06,"h":44.08,"l":44.05,"n":78,"o":44.07,"t":"2026-10-20T15:30:00Z","v":4047,"vw":44.059714},{"c":44.1188,"h":44.1188,"l":44.06,"n":14,"o":44.07,"t":"2026-10-20T15:35:00Z","v":927,"vw":44.077394},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-20T15:50:00Z","v":160,"vw":44.11},{"c":44.13,"h":44.13,"l":44.11,"n":21,"o":44.12,"t":"2026-10-20T15:55:00Z","v":829,"vw":44.123333},{"c":44.12,"h":44.14,"l":44.12,"n":4,"o":44.14,"t":"2026-10-20T16:00:00Z","v":207,"vw":44.13},{"c":44.15,"h":44.16,"l":44.12,"n":16,"o":44.125,"t":"2026-10-20T16:05:00Z","v":1013,"vw":44.139956},{"c":44.135,"h":44.135,"l":44.125,"n":11,"o":44.1312,"t":"2026-10-20T16:10:00Z","v":1099,"vw":44.128531},{"c":44.12,"h":44.16,"l":44.12,"n":39,"o":44.145,"t":"2026-10-20T16:15:00Z","v":2852,"vw":44.147674},{"c":44.115,"h":44.13,"l":44.095,"n":15,"o":44.1,"t":"2026-10-20T16:20:00Z","v":964,"vw":44.111875},{"c":44.145,"h":44.145,"l":44.125,"n":15,"o":44.125,"t":"2026-10-20T16:25:00Z","v":1465,"vw":44.134615},{"c":44.17,"h":44.17,"l":44.15,"n":24,"o":44.15,"t":"2026-10-20T16:30:00Z","v":1462,"vw":44.152273},{"c":44.19,"h":44.19,"l":44.19,"n":3,"o":44.19,"t":"2026-10-20T16:35:00Z","v":111,"vw":44.19},{"c":44.19,"h":44.195,"l":44.19,"n":8,"o":44.19,"t":"2026-10-20T16:40:00Z","v":1249,"vw":44.190833},{"c":44.1701,"h":44.1701,"l":44.17,"n":5,"o":44.17,"t":"2026-10-20T16:45:00Z","v":885,"vw":44.17005},{"c":44.155,"h":44.18,"l":44.155,"n":7,"o":44.18,"t":"2026-10-20T16:50:00Z","v":839,"vw":44.158571},{"c":44.155,"h":44.17,"l":44.14,"n":57,"o":44.16,"t":"2026-10-20T16:55:00Z","v":3739,"vw":44.151833},{"c":44.15,"h":44.175,"l":44.15,"n":22,"o":44.17,"t":"2026-10-20T17:00:00Z","v":1027,"vw":44.165714},{"c":44.135,"h":44.15,"l":44.135,"n":6,"o":44.15,"t":"2026-10-20T17:05:00Z","v":442,"vw":44.1425},{"c":44.16,"h":44.16,"l":44.1598,"n":4,"o":44.1598,"t":"2026-10-20T17:15:00Z","v":1201,"vw":44.159833},{"c":44.18,"h":44.18,"l":44.18,"n":8,"o":44.18,"t":"2026-10-20T17:20:00Z","v":237,"vw":44.18},{"c":44.215,"h":44.215,"l":44.19,"n":35,"o":44.19,"t":"2026-10-20T17:25:00Z","v":3472,"vw":44.209133},{"c":44.21,"h":44.24,"l":44.21,"n":39,"o":44.22,"t":"2026-10-20T17:30:00Z","v":2392,"vw":44.22574},{"c":44.2199,"h":44.2199,"l":44.2199,"n":2,"o":44.2199,"t":"2026-10-20T17:40:00Z","v":151,"vw":44.2199},{"c":44.225,"h":44.225,"l":44.22,"n":21,"o":44.22,"t":"2026-10-20T17:45:00Z","v":1433,"vw":44.221253},{"c":44.215,"h":44.22,"l":44.215,"n":12,"o":44.22,"t":"2026-10-20T17:50:00Z","v":2159,"vw":44.2195},{"c":44.18,"h":44.215,"l":44.18,"n":38,"o":44.205,"t":"2026-10-20T17:55:00Z","v":1903,"vw":44.206481},{"c":44.18,"h":44.19,"l":44.18,"n":9,"o":44.18,"t":"2026-10-20T18:00:00Z","v":450,"vw":44.185},{"c":44.195,"h":44.195,"l":44.1827,"n":12,"o":44.1827,"t":"2026-10-20T18:05:00Z","v":609,"vw":44.189392},{"c":44.195,"h":44.195,"l":44.195,"n":5,"o":44.195,"t":"2026-10-20T18:15:00Z","v":340,"vw":44.195},{"c":44.195,"h":44.195,"l":44.19,"n":22,"o":44.19,"t":"2026-10-20T18:20:00Z","v":1067,"vw":44.194286},{"c":44.205,"h":44.205,"l":44.19,"n":30,"o":44.1901,"t":"2026-10-20T18:25:00Z","v":1995,"vw":44.195087},{"c":44.218,"h":44.218,"l":44.205,"n":47,"o":44.205,"t":"2026-10-20T18:30:00Z","v":3012,"vw":44.213875},{"c":44.175,"h":44.215,"l":44.175,"n":60,"o":44.215,"t":"2026-10-20T18:35:00Z","v":9214,"vw":44.18963},{"c":44.165,"h":44.18,"l":44.16,"n":17,"o":44.18,"t":"2026-10-20T18:40:00Z","v":950,"vw":44.165882},{"c":44.19,"h":44.19,"l":44.17,"n":8,"o":44.17,"t":"2026-10-20T18:45:00Z","v":510,"vw":44.185},{"c":44.185,"h":44.185,"l":44.175,"n":7,"o":44.175,"t":"2026-10-20T18:55:00Z","v":573,"vw":44.176949},{"c":44.205,"h":44.21,"l":44.19,"n":23,"o":44.19,"t":"2026-10-20T19:00:00Z","v":1695,"vw":44.20272},{"c":44.195,"h":44.215,"l":44.195,"n":29,"o":44.205,"t":"2026-10-20T19:05:00Z","v":1165,"vw":44.2025},{"c":44.18,"h":44.185,"l":44.175,"n":17,"o":44.18,"t":"2026-10-20T19:10:00Z","v":674,"vw":44.18},{"c":44.175,"h":44.18,"l":44.175,"n":17,"o":44.18,"t":"2026-10-20T19:20:00Z","v":729,"vw":44.176398},{"c":44.175,"h":44.185,"l":44.1724,"n":21,"o":44.1801,"t":"2026-10-20T19:25:00Z","v":5114,"vw":44.173359},{"c":44.185,"h":44.185,"l":44.18,"n":10,"o":44.18,"t":"2026-10-20T19:30:00Z","v":503,"vw":44.183058},{"c":44.17,"h":44.195,"l":44.17,"n":71,"o":44.185,"t":"2026-10-20T19:40:00Z","v":15522,"vw":44.183719},{"c":44.16,"h":44.17,"l":44.155,"n":40,"o":44.155,"t":"2026-10-20T19:45:00Z","v":2803,"vw":44.163733},{"c":44.18,"h":44.18,"l":44.16,"n":30,"o":44.16,"t":"2026-10-20T19:50:00Z","v":602,"vw":44.17},{"c":44.21,"h":44.21,"l":44.185,"n":165,"o":44.195,"t":"2026-10-20T19:55:00Z","v":8286,"vw":44.198915},{"c":44.21,"h":44.21,"l":44.21,"n":6,"o":44.21,"t":"2026-10-20T20:00:00Z","v":4854,"vw":44.21},{"c":44.79,"h":44.79,"l":44.79,"n":1,"o":44.79,"t":"2026-10-21T13:25:00Z","v":147,"vw":44.79},{"c":44.86,"h":44.87,"l":44.81,"n":51,"o":44.81,"t":"2026-10-21T13:30:00Z","v":8059,"vw":44.837337},{"c":44.82,"h":44.89,"l":44.81,"n":35,"o":44.885,"t":"2026-10-21T13:35:00Z","v":2237,"vw":44.844256},{"c":44.85,"h":44.85,"l":44.81,"n":31,"o":44.845,"t":"2026-10-21T13:40:00Z","v":1458,"vw":44.837256},{"c":44.9,"h":44.9,"l":44.841,"n":30,"o":44.841,"t":"2026-10-21T13:45:00Z","v":1891,"vw":44.876228},{"c":44.87,"h":44.91,"l":44.865,"n":33,"o":44.895,"t":"2026-10-21T13:50:00Z","v":1953,"vw":44.885901},{"c":44.85,"h":44.905,"l":44.85,"n":30,"o":44.89,"t":"2026-10-21T13:55:00Z","v":1042,"vw":44.889138},{"c":44.87,"h":44.875,"l":44.835,"n":23,"o":44.84,"t":"2026-10-21T14:00:00Z","v":1629,"vw":44.858885},{"c":44.82,"h":44.84,"l":44.815,"n":30,"o":44.84,"t":"2026-10-21T14:05:00Z","v":1158,"vw":44.831302},{"c":44.845,"h":44.86,"l":44.82,"n":32,"o":44.82,"t":"2026-10-21T14:10:00Z","v":948,"vw":44.840322},{"c":44.795,"h":44.84,"l":44.795,"n":34,"o":44.84,"t":"2026-10-21T14:15:00Z","v":1209,"vw":44.820848},{"c":44.81,"h":44.815,"l":44.7899,"n":17,"o":44.795,"t":"2026-10-21T14:20:00Z","v":1163,"vw":44.801838},{"c":44.85,"h":44.865,"l":44.815,"n":25,"o":44.815,"t":"2026-10-21T14:25:00Z","v":1662,"vw":44.838632},{"c":44.875,"h":44.88,"l":44.86,"n":21,"o":44.86,"t":"2026-10-21T14:30:00Z","v":1250,"vw":44.873134},{"c":44.86,"h":44.88,"l":44.86,"n":8,"o":44.87,"t":"2026-10-21T14:35:00Z","v":418,"vw":44.87},{"c":44.88,"h":44.88,"l":44.88,"n":9,"o":44.88,"t":"2026-10-21T14:45:00Z","v":577,"vw":44.88},{"c":44.875,"h":44.885,"l":44.84,"n":107,"o":44.84,"t":"2026-10-21T14:55:00Z","v":8706,"vw":44.877787},{"c":44.92,"h":44.92,"l":44.88,"n":38,"o":44.885,"t":"2026-10-21T15:00:00Z","v":2849,"vw":44.897674},{"c":44.93,"h":44.93,"l":44.91,"n":21,"o":44.92,"t":"2026-10-21T15:05:00Z","v":1434,"vw":44.92404},{"c":44.97,"h":44.97,"l":44.935,"n":23,"o":44.935,"t":"2026-10-21T15:10:00Z","v":949,"vw":44.949375},{"c":44.95,"h":44.975,"l":44.95,"n":59,"o":44.974,"t":"2026-10-21T15:15:00Z","v":7819,"vw":44.965105},{"c":44.985,"h":44.99,"l":44.935,"n":16,"o":44.935,"t":"2026-10-21T15:20:00Z","v":1469,"vw":44.962526},{"c":45.03,"h":45.03,"l":44.98,"n":51,"o":44.98,"t":"2026-10-21T15:25:00Z","v":6151,"vw":45.00467},{"c":45.055,"h":45.06,"l":45.025,"n":65,"o":45.05,"t":"2026-10-21T15:30:00Z","v":5970,"vw":45.046793},{"c":45.065,"h":45.065,"l":45.045,"n":15,"o":45.045,"t":"2026-10-21T15:35:00Z","v":1142,"vw":45.051651},{"c":45.02,"h":45.07,"l":45.015,"n":22,"o":45.06,"t":"2026-10-21T15:40:00Z","v":1339,"vw":45.043947},{"c":45.035,"h":45.0399,"l":45.03,"n":20,"o":45.03,"t":"2026-10-21T15:45:00Z","v":1457,"vw":45.03427},{"c":45.015,"h":45.02,"l":45.015,"n":8,"o":45.02,"t":"2026-10-21T15:50:00Z","v":454,"vw":45.016667},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-21T15:55:00Z","v":100,"vw":45.02},{"c":45.015,"h":45.015,"l":45.015,"n":1,"o":45.015,"t":"2026-10-21T16:00:00Z","v":100,"vw":45.015},{"c":45.015,"h":45.03,"l":45.01,"n":21,"o":45.02,"t":"2026-10-21T16:05:00Z","v":1082,"vw":45.01665},{"c":45.02,"h":45.02,"l":45.01,"n":8,"o":45.01,"t":"2026-10-21T16:10:00Z","v":517,"vw":45.013333},{"c":45.04,"h":45.04,"l":45.02,"n":15,"o":45.02,"t":"2026-10-21T16:15:00Z","v":808,"vw":45.027619},{"c":45.0298,"h":45.035,"l":45.0298,"n":9,"o":45.035,"t":"2026-10-21T16:20:00Z","v":707,"vw":45.030782},{"c":45.03,"h":45.03,"l":45.017,"n":13,"o":45.02,"t":"2026-10-21T16:25:00Z","v":1558,"vw":45.019533},{"c":45.03,"h":45.03,"l":45.03,"n":3,"o":45.03,"t":"2026-10-21T16:30:00Z","v":136,"vw":45.03},{"c":45.105,"h":45.105,"l":45.0251,"n":74,"o":45.04,"t":"2026-10-21T16:35:00Z","v":7037,"vw":45.07446},{"c":45.07,"h":45.13,"l":45.06,"n":40,"o":45.11,"t":"2026-10-21T16:40:00Z","v":4542,"vw":45.101777},{"c":45.06,"h":45.08,"l":45.055,"n":12,"o":45.08,"t":"2026-10-21T16:45:00Z","v":938,"vw":45.059375},{"c":45.07,"h":45.085,"l":45.07,"n":13,"o":45.07,"t":"2026-10-21T16:50:00Z","v":713,"vw":45.075835},{"c":45.075,"h":45.085,"l":45.065,"n":12,"o":45.075,"t":"2026-10-21T16:55:00Z","v":1432,"vw":45.075546},{"c":45.06,"h":45.06,"l":45.06,"n":4,"o":45.06,"t":"2026-10-21T17:00:00Z","v":124,"vw":45.06},{"c":45.065,"h":45.07,"l":45.0495,"n":10,"o":45.0495,"t":"2026-10-21T17:05:00Z","v":922,"vw":45.05475},{"c":45.095,"h":45.095,"l":45.08,"n":11,"o":45.08,"t":"2026-10-21T17:10:00Z","v":776,"vw":45.090714},{"c":45.095,"h":45.1,"l":45.094,"n":12,"o":45.1,"t":"2026-10-21T17:15:00Z","v":1729,"vw":45.095033},{"c":45.09,"h":45.095,"l":45.09,"n":5,"o":45.095,"t":"2026-10-21T17:20:00Z","v":343,"vw":45.092788},{"c":45.085,"h":45.085,"l":45.08,"n":4,"o":45.08,"t":"2026-10-21T17:25:00Z","v":1356,"vw":45.081017},{"c":45.08,"h":45.0899,"l":45.0784,"n":10,"o":45.0888,"t":"2026-10-21T17:30:00Z","v":1437,"vw":45.082778},{"c":45.075,"h":45.085,"l":45.0742,"n":15,"o":45.085,"t":"2026-10-21T17:35:00Z","v":1417,"vw":45.078666},{"c":45.095,"h":45.095,"l":45.08,"n":13,"o":45.08,"t":"2026-10-21T17:40:00Z","v":1034,"vw":45.0875},{"c":45.095,"h":45.1,"l":45.085,"n":10,"o":45.085,"t":"2026-10-21T17:45:00Z","v":781,"vw":45.093571},{"c":45.099,"h":45.099,"l":45.095,"n":6,"o":45.095,"t":"2026-10-21T17:50:00Z","v":312,"vw":45.097069},{"c":45.08,"h":45.095,"l":45.08,"n":9,"o":45.095,"t":"2026-10-21T17:55:00Z","v":807,"vw":45.091753},{"c":45.0983,"h":45.105,"l":45.095,"n":27,"o":45.095,"t":"2026-10-21T18:00:00Z","v":2478,"vw":45.10003},{"c":45.075,"h":45.08,"l":45.075,"n":8,"o":45.075,"t":"2026-10-21T18:10:00Z","v":3235,"vw":45.076161},{"c":45.105,"h":45.105,"l":45.075,"n":35,"o":45.075,"t":"2026-10-21T18:15:00Z","v":3816,"vw":45.099112},{"c":45.085,"h":45.095,"l":45.085,"n":17,"o":45.095,"t":"2026-10-21T18:20:00Z","v":783,"vw":45.09},{"c":45.09,"h":45.09,"l":45.08,"n":15,"o":45.0866,"t":"2026-10-21T18:25:00Z","v":1247,"vw":45.084662},{"c":45.095,"h":45.095,"l":45.09,"n":4,"o":45.09,"t":"2026-10-21T18:30:00Z","v":332,"vw":45.0925},{"c":45.085,"h":45.095,"l":45.085,"n":4,"o":45.095,"t":"2026-10-21T18:35:00Z","v":540,"vw":45.08884},{"c":45.095,"h":45.095,"l":45.085,"n":9,"o":45.085,"t":"2026-10-21T18:40:00Z","v":901,"vw":45.090923},{"c":45.05,"h":45.088,"l":45.045,"n":27,"o":45.08,"t":"2026-10-21T18:45:00Z","v":2910,"vw":45.068563},{"c":44.99,"h":45.01,"l":44.975,"n":10,"o":45.01,"t":"2026-10-21T18:50:00Z","v":1072,"vw":44.997813},{"c":44.97,"h":44.99,"l":44.97,"n":5,"o":44.99,"t":"2026-10-21T18:55:00Z","v":1129,"vw":44.987593},{"c":44.87,"h":44.9102,"l":44.82,"n":47,"o":44.9102,"t":"2026-10-21T19:00:00Z","v":4273,"vw":44.869969},{"c":44.9,"h":44.92,"l":44.87,"n":20,"o":44.87,"t":"2026-10-21T19:05:00Z","v":1300,"vw":44.877917},{"c":44.9,"h":44.9,"l":44.85,"n":29,"o":44.87,"t":"2026-10-21T19:10:00Z","v":2879,"vw":44.860074},{"c":44.91,"h":44.91,"l":44.91,"n":2,"o":44.91,"t":"2026-10-21T19:15:00Z","v":101,"vw":44.91},{"c":44.905,"h":44.915,"l":44.89,"n":37,"o":44.915,"t":"2026-10-21T19:20:00Z","v":2761,"vw":44.900849},{"c":45.025,"h":45.025,"l":44.91,"n":109,"o":44.91,"t":"2026-10-21T19:25:00Z","v":16469,"vw":44.97436},{"c":45.045,"h":45.055,"l":45.025,"n":113,"o":45.03,"t":"2026-10-21T19:30:00Z","v":10112,"vw":45.043701},{"c":45.025,"h":45.08,"l":45.02,"n":253,"o":45.045,"t":"2026-10-21T19:35:00Z","v":123123,"vw":45.070498},{"c":45.02,"h":45.035,"l":45.01,"n":120,"o":45.025,"t":"2026-10-21T19:40:00Z","v":8773,"vw":45.025788},{"c":45.05,"h":45.05,"l":45.02,"n":96,"o":45.02,"t":"2026-10-21T19:45:00Z","v":11783,"vw":45.041516},{"c":45.065,"h":45.075,"l":45.045,"n":85,"o":45.045,"t":"2026-10-21T19:50:00Z","v":6060,"vw":45.06148},{"c":45.08,"h":45.13,"l":45.045,"n":262,"o":45.06,"t":"2026-10-21T19:55:00Z","v":24076,"vw":45.074314},{"c":45.08,"h":45.08,"l":45.08,"n":7,"o":45.08,"t":"2026-10-21T20:00:00Z","v":24882,"vw":45.08},{"c":44.5,"h":44.5,"l":44.5,"n":3,"o":44.5,"t":"2026-10-22T11:00:00Z","v":102,"vw":44.5},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-22T13:25:00Z","v":400,"vw":44.31},{"c":44.35,"h":44.36,"l":44.32,"n":47,"o":44.36,"t":"2026-10-22T13:30:00Z","v":5862,"vw":44.335766},{"c":44.335,"h":44.355,"l":44.33,"n":80,"o":44.35,"t":"2026-10-22T13:35:00Z","v":5427,"vw":44.345368},{"c":44.295,"h":44.345,"l":44.285,"n":100,"o":44.33,"t":"2026-10-22T13:40:00Z","v":10567,"vw":44.316629},{"c":44.295,"h":44.3,"l":44.25,"n":77,"o":44.29,"t":"2026-10-22T13:45:00Z","v":6147,"vw":44.26761},{"c":44.265,"h":44.29,"l":44.25,"n":60,"o":44.29,"t":"2026-10-22T13:50:00Z","v":6099,"vw":44.263943},{"c":44.3,"h":44.305,"l":44.29,"n":52,"o":44.29,"t":"2026-10-22T13:55:00Z","v":1394,"vw":44.295128},{"c":44.3012,"h":44.32,"l":44.29,"n":68,"o":44.29,"t":"2026-10-22T14:00:00Z","v":2855,"vw":44.296165},{"c":44.225,"h":44.3,"l":44.22,"n":54,"o":44.3,"t":"2026-10-22T14:05:00Z","v":4606,"vw":44.265265},{"c":44.17,"h":44.22,"l":44.165,"n":108,"o":44.22,"t":"2026-10-22T14:10:00Z","v":5161,"vw":44.189287},{"c":44.195,"h":44.195,"l":44.15,"n":48,"o":44.175,"t":"2026-10-22T14:15:00Z","v":3998,"vw":44.174538},{"c":44.165,"h":44.2,"l":44.165,"n":31,"o":44.2,"t":"2026-10-22T14:20:00Z","v":2560,"vw":44.172946},{"c":44.11,"h":44.185,"l":44.11,"n":76,"o":44.17,"t":"2026-10-22T14:25:00Z","v":3661,"vw":44.140154},{"c":44.045,"h":44.13,"l":44.035,"n":111,"o":44.13,"t":"2026-10-22T14:30:00Z","v":7312,"vw":44.074536},{"c":44.05,"h":44.05,"l":44.015,"n":66,"o":44.025,"t":"2026-10-22T14:35:00Z","v":3137,"vw":44.030715},{"c":44,"h":44.07,"l":43.985,"n":114,"o":44.07,"t":"2026-10-22T14:40:00Z","v":4771,"vw":44.04116},{"c":44.09,"h":44.09,"l":44,"n":70,"o":44,"t":"2026-10-22T14:45:00Z","v":3630,"vw":44.051012},{"c":44.075,"h":44.1,"l":44.06,"n":48,"o":44.09,"t":"2026-10-22T14:50:00Z","v":5782,"vw":44.085958},{"c":44.035,"h":44.08,"l":44.03,"n":86,"o":44.08,"t":"2026-10-22T14:55:00Z","v":15712,"vw":44.058543},{"c":44.055,"h":44.06,"l":43.995,"n":42,"o":44.03,"t":"2026-10-22T15:00:00Z","v":3275,"vw":44.038261},{"c":44.045,"h":44.06,"l":44.02,"n":22,"o":44.06,"t":"2026-10-22T15:05:00Z","v":2445,"vw":44.053045},{"c":44.025,"h":44.045,"l":44.02,"n":46,"o":44.04,"t":"2026-10-22T15:10:00Z","v":1985,"vw":44.029524},{"c":44.065,"h":44.065,"l":44.02,"n":54,"o":44.03,"t":"2026-10-22T15:15:00Z","v":4457,"vw":44.041958},{"c":44.01,"h":44.065,"l":44.01,"n":17,"o":44.065,"t":"2026-10-22T15:20:00Z","v":960,"vw":44.041667},{"c":44,"h":44.035,"l":44,"n":19,"o":44.035,"t":"2026-10-22T15:25:00Z","v":621,"vw":44.02375},{"c":44.03,"h":44.03,"l":44,"n":49,"o":44.015,"t":"2026-10-22T15:30:00Z","v":1573,"vw":44.016387},{"c":44.04,"h":44.04,"l":44.03,"n":22,"o":44.03,"t":"2026-10-22T15:35:00Z","v":1107,"vw":44.035},{"c":44.04,"h":44.04,"l":44,"n":80,"o":44.025,"t":"2026-10-22T15:40:00Z","v":5874,"vw":44.026369},{"c":44.04,"h":44.04,"l":44.025,"n":7,"o":44.03,"t":"2026-10-22T15:45:00Z","v":1824,"vw":44.036992},{"c":44.065,"h":44.075,"l":44.055,"n":40,"o":44.055,"t":"2026-10-22T15:50:00Z","v":2762,"vw":44.06312},{"c":44.08,"h":44.095,"l":44.075,"n":16,"o":44.09,"t":"2026-10-22T15:55:00Z","v":946,"vw":44.088125},{"c":44.115,"h":44.13,"l":44.09,"n":35,"o":44.09,"t":"2026-10-22T16:00:00Z","v":4438,"vw":44.113452},{"c":44.13,"h":44.13,"l":44.115,"n":9,"o":44.12,"t":"2026-10-22T16:05:00Z","v":1015,"vw":44.119505},{"c":44.135,"h":44.15,"l":44.13,"n":31,"o":44.15,"t":"2026-10-22T16:10:00Z","v":4087,"vw":44.144999},{"c":44.17,"h":44.18,"l":44.14,"n":54,"o":44.14,"t":"2026-10-22T16:15:00Z","v":4056,"vw":44.160845},{"c":44.155,"h":44.165,"l":44.155,"n":16,"o":44.165,"t":"2026-10-22T16:20:00Z","v":789,"vw":44.159167},{"c":44.16,"h":44.16,"l":44.14,"n":18,"o":44.14,"t":"2026-10-22T16:25:00Z","v":851,"vw":44.148477},{"c":44.14,"h":44.15,"l":44.14,"n":28,"o":44.15,"t":"2026-10-22T16:30:00Z","v":1568,"vw":44.148373},{"c":44.13,"h":44.15,"l":44.13,"n":21,"o":44.14,"t":"2026-10-22T16:35:00Z","v":1688,"vw":44.14},{"c":44.12,"h":44.12,"l":44.115,"n":9,"o":44.12,"t":"2026-10-22T16:40:00Z","v":590,"vw":44.119084},{"c":44.115,"h":44.115,"l":44.1,"n":33,"o":44.11,"t":"2026-10-22T16:45:00Z","v":2539,"vw":44.10499},{"c":44.125,"h":44.14,"l":44.11,"n":33,"o":44.11,"t":"2026-10-22T16:50:00Z","v":2249,"vw":44.122204},{"c":44.16,"h":44.165,"l":44.13,"n":40,"o":44.13,"t":"2026-10-22T16:55:00Z","v":2978,"vw":44.145381},{"c":44.14,"h":44.16,"l":44.135,"n":16,"o":44.16,"t":"2026-10-22T17:00:00Z","v":1499,"vw":44.144005},{"c":44.1,"h":44.105,"l":44.09,"n":12,"o":44.105,"t":"2026-10-22T17:05:00Z","v":1387,"vw":44.097917},{"c":44.13,"h":44.13,"l":44.09,"n":26,"o":44.095,"t":"2026-10-22T17:10:00Z","v":1327,"vw":44.107273},{"c":44.165,"h":44.1799,"l":44.15,"n":32,"o":44.15,"t":"2026-10-22T17:15:00Z","v":2869,"vw":44.165963},{"c":44.155,"h":44.18,"l":44.155,"n":21,"o":44.155,"t":"2026-10-22T17:20:00Z","v":1112,"vw":44.164375},{"c":44.145,"h":44.16,"l":44.145,"n":16,"o":44.16,"t":"2026-10-22T17:25:00Z","v":942,"vw":44.150023},{"c":44.15,"h":44.15,"l":44.13,"n":28,"o":44.13,"t":"2026-10-22T17:30:00Z","v":1154,"vw":44.145},{"c":44.145,"h":44.15,"l":44.145,"n":17,"o":44.15,"t":"2026-10-22T17:35:00Z","v":905,"vw":44.14741},{"c":44.155,"h":44.155,"l":44.145,"n":22,"o":44.145,"t":"2026-10-22T17:40:00Z","v":931,"vw":44.148602},{"c":44.135,"h":44.155,"l":44.135,"n":35,"o":44.15,"t":"2026-10-22T17:45:00Z","v":1993,"vw":44.150271},{"c":44.14,"h":44.14,"l":44.13,"n":12,"o":44.13,"t":"2026-10-22T17:50:00Z","v":1560,"vw":44.133793},{"c":44.1426,"h":44.15,"l":44.14,"n":32,"o":44.14,"t":"2026-10-22T17:55:00Z","v":2237,"vw":44.142359},{"c":44.085,"h":44.13,"l":44.085,"n":14,"o":44.13,"t":"2026-10-22T18:00:00Z","v":1352,"vw":44.10673},{"c":44.1026,"h":44.1026,"l":44.1026,"n":6,"o":44.1026,"t":"2026-10-22T18:05:00Z","v":351,"vw":44.1026},{"c":44.13,"h":44.135,"l":44.1048,"n":25,"o":44.11,"t":"2026-10-22T18:10:00Z","v":1376,"vw":44.121328},{"c":44.145,"h":44.145,"l":44.11,"n":37,"o":44.115,"t":"2026-10-22T18:15:00Z","v":1594,"vw":44.125934},{"c":44.145,"h":44.16,"l":44.145,"n":27,"o":44.155,"t":"2026-10-22T18:20:00Z","v":2094,"vw":44.153146},{"c":44.115,"h":44.115,"l":44.11,"n":16,"o":44.115,"t":"2026-10-22T18:25:00Z","v":766,"vw":44.114091},{"c":44.105,"h":44.115,"l":44.1,"n":41,"o":44.115,"t":"2026-10-22T18:30:00Z","v":1575,"vw":44.10647},{"c":44.095,"h":44.12,"l":44.095,"n":47,"o":44.105,"t":"2026-10-22T18:35:00Z","v":3054,"vw":44.107189},{"c":44.08,"h":44.09,"l":44.075,"n":62,"o":44.085,"t":"2026-10-22T18:40:00Z","v":4771,"vw":44.081239},{"c":44.045,"h":44.085,"l":44.045,"n":33,"o":44.075,"t":"2026-10-22T18:45:00Z","v":3173,"vw":44.066397},{"c":44.035,"h":44.055,"l":44.035,"n":14,"o":44.05,"t":"2026-10-22T18:50:00Z","v":1132,"vw":44.043174},{"c":44.035,"h":44.045,"l":44.035,"n":29,"o":44.035,"t":"2026-10-22T18:55:00Z","v":2141,"vw":44.036276},{"c":44.025,"h":44.03,"l":44.0075,"n":53,"o":44.03,"t":"2026-10-22T19:00:00Z","v":3859,"vw":44.019759},{"c":44.03,"h":44.045,"l":44.025,"n":62,"o":44.025,"t":"2026-10-22T19:05:00Z","v":2871,"vw":44.027791},{"c":44.05,"h":44.055,"l":44.035,"n":50,"o":44.035,"t":"2026-10-22T19:10:00Z","v":2404,"vw":44.043493},{"c":44.065,"h":44.065,"l":44.045,"n":69,"o":44.05,"t":"2026-10-22T19:15:00Z","v":4602,"vw":44.05782},{"c":44.055,"h":44.07,"l":44.045,"n":65,"o":44.065,"t":"2026-10-22T19:20:00Z","v":2775,"vw":44.06405},{"c":44.08,"h":44.085,"l":44.065,"n":30,"o":44.065,"t":"2026-10-22T19:25:00Z","v":1721,"vw":44.072052},{"c":44.065,"h":44.085,"l":44.065,"n":73,"o":44.075,"t":"2026-10-22T19:30:00Z","v":5400,"vw":44.072695},{"c":44.035,"h":44.06,"l":44.035,"n":32,"o":44.06,"t":"2026-10-22T19:35:00Z","v":1992,"vw":44.042349},{"c":44.023,"h":44.045,"l":44.023,"n":79,"o":44.035,"t":"2026-10-22T19:40:00Z","v":11350,"vw":44.035548},{"c":44.06,"h":44.06,"l":44.02,"n":116,"o":44.025,"t":"2026-10-22T19:45:00Z","v":34360,"vw":44.035906},{"c":44.11,"h":44.11,"l":44.055,"n":143,"o":44.075,"t":"2026-10-22T19:50:00Z","v":13116,"vw":44.072108},{"c":44.1,"h":44.125,"l":44.095,"n":335,"o":44.105,"t":"2026-10-22T19:55:00Z","v":95004,"vw":44.119054},{"c":44.12,"h":44.12,"l":44.12,"n":8,"o":44.12,"t":"2026-10-22T20:00:00Z","v":3312,"vw":44.12}],"history":[{"c":22.9,"h":23.09,"l":22.865,"n":677,"o":23.04,"t":"2024-10-21T04:00:00Z","v":44276,"vw":22.936412},{"c":22.53,"h":22.75,"l":22.53,"n":1377,"o":22.75,"t":"2024-10-22T04:00:00Z","v":136805,"vw":22.601258},{"c":22.38,"h":22.485,"l":22.29,"n":931,"o":22.31,"t":"2024-10-23T04:00:00Z","v":65496,"vw":22.38513},{"c":22.45,"h":22.52,"l":22.39,"n":1561,"o":22.48,"t":"2024-10-24T04:00:00Z","v":347594,"vw":22.441374},{"c":22.31,"h":22.55,"l":22.285,"n":1151,"o":22.47,"t":"2024-10-25T04:00:00Z","v":410446,"vw":22.495977},{"c":22.46,"h":22.54,"l":22.34,"n":937,"o":22.37,"t":"2024-10-28T04:00:00Z","v":113725,"vw":22.443134},{"c":22.85,"h":22.88,"l":22.5501,"n":983,"o":22.63,"t":"2024-10-29T04:00:00Z","v":148723,"vw":22.806986},{"c":22.31,"h":22.49,"l":22.31,"n":1099,"o":22.34,"t":"2024-10-30T04:00:00Z","v":90139,"vw":22.360863},{"c":22.26,"h":22.285,"l":22.0697,"n":1178,"o":22.24,"t":"2024-10-31T04:00:00Z","v":103986,"vw":22.197536},{"c":22.19,"h":22.39,"l":22.19,"n":1639,"o":22.39,"t":"2024-11-01T04:00:00Z","v":169479,"vw":22.287851},{"c":22.49,"h":22.815,"l":22.48,"n":1605,"o":22.69,"t":"2024-11-04T05:00:00Z","v":323606,"vw":22.642959},{"c":22.58,"h":22.6225,"l":22.33,"n":1002,"o":22.38,"t":"2024-11-05T05:00:00Z","v":115394,"vw":22.441594},{"c":22.3,"h":22.4,"l":22.175,"n":1360,"o":22.4,"t":"2024-11-06T05:00:00Z","v":137023,"vw":22.288139},{"c":23.31,"h":23.33,"l":23.11,"n":1752,"o":23.11,"t":"2024-11-07T05:00:00Z","v":317676,"vw":23.275369},{"c":22.885,"h":23,"l":22.795,"n":629,"o":23,"t":"2024-11-08T05:00:00Z","v":67732,"vw":22.858865},{"c":22.62,"h":22.89,"l":22.555,"n":1663,"o":22.89,"t":"2024-11-11T05:00:00Z","v":186601,"vw":22.675301},{"c":22.1,"h":22.43,"l":22.06,"n":2100,"o":22.37,"t":"2024-11-12T05:00:00Z","v":327259,"vw":22.172905},{"c":21.9,"h":22.12,"l":21.785,"n":1307,"o":22.06,"t":"2024-11-13T05:00:00Z","v":80561,"vw":21.907557},{"c":22.12,"h":22.31,"l":22.04,"n":1491,"o":22.06,"t":"2024-11-14T05:00:00Z","v":138786,"vw":22.130243},{"c":21.735,"h":21.85,"l":21.68,"n":928,"o":21.84,"t":"2024-11-15T05:00:00Z","v":81591,"vw":21.755932},{"c":21.85,"h":21.91,"l":21.64,"n":2411,"o":21.64,"t":"2024-11-18T05:00:00Z","v":1078171,"vw":21.808175},{"c":21.2,"h":21.35,"l":20.85,"n":2450,"o":20.91,"t":"2024-11-19T05:00:00Z","v":449586,"vw":21.167063},{"c":21.26,"h":21.26,"l":21.03,"n":893,"o":21.14,"t":"2024-11-20T05:00:00Z","v":99805,"vw":21.151036},{"c":21.49,"h":21.6129,"l":21.34,"n":1071,"o":21.57,"t":"2024-11-21T05:00:00Z","v":163732,"vw":21.483578},{"c":21.51,"h":21.54,"l":21.325,"n":1003,"o":21.4067,"t":"2024-11-22T05:00:00Z","v":511135,"vw":21.524583},{"c":21.79,"h":21.98,"l":21.72,"n":740,"o":21.92,"t":"2024-11-25T05:00:00Z","v":180503,"vw":21.815747},{"c":21.78,"h":21.9,"l":21.71,"n":436,"o":21.9,"t":"2024-11-26T05:00:00Z","v":140231,"vw":21.764384},{"c":21.88,"h":21.96,"l":21.79,"n":902,"o":21.96,"t":"2024-11-27T05:00:00Z","v":88425,"vw":21.880229},{"c":22.09,"h":22.1,"l":21.8895,"n":585,"o":21.94,"t":"2024-11-29T05:00:00Z","v":27636,"vw":22.014061},{"c":22.45,"h":22.53,"l":22.205,"n":1105,"o":22.36,"t":"2024-12-02T05:00:00Z","v":127848,"vw":22.454159},{"c":22.33,"h":22.37,"l":22.175,"n":836,"o":22.32,"t":"2024-12-03T05:00:00Z","v":91473,"vw":22.307636},{"c":22.605,"h":22.65,"l":22.53,"n":548,"o":22.6,"t":"2024-12-04T05:00:00Z","v":75320,"vw":22.592565},{"c":23.14,"h":23.24,"l":23,"n":1261,"o":23,"t":"2024-12-05T05:00:00Z","v":112545,"vw":23.159559},{"c":23.08,"h":23.32,"l":23.025,"n":948,"o":23.32,"t":"2024-12-06T05:00:00Z","v":91795,"vw":23.095674},{"c":23.11,"h":23.3,"l":23.1,"n":1458,"o":23.3,"t":"2024-12-09T05:00:00Z","v":434656,"vw":23.207872},{"c":23.07,"h":23.1,"l":23,"n":946,"o":23.03,"t":"2024-12-10T05:00:00Z","v":85658,"vw":23.038985},{"c":22.81,"h":22.92,"l":22.745,"n":996,"o":22.92,"t":"2024-12-11T05:00:00Z","v":66328,"vw":22.820049},{"c":22.55,"h":22.77,"l":22.53,"n":839,"o":22.67,"t":"2024-12-12T05:00:00Z","v":80054,"vw":22.590849},{"c":22.71,"h":22.75,"l":22.63,"n":1086,"o":22.75,"t":"2024-12-13T05:00:00Z","v":299472,"vw":22.701371},{"c":22.74,"h":22.8,"l":22.57,"n":1041,"o":22.64,"t":"2024-12-16T05:00:00Z","v":117905,"vw":22.753556},{"c":21.23,"h":21.43,"l":21.195,"n":1602,"o":21.43,"t":"2024-12-17T05:00:00Z","v":236487,"vw":21.266757},{"c":20.76,"h":21.4,"l":20.7101,"n":1986,"o":21.35,"t":"2024-12-18T05:00:00Z","v":198649,"vw":21.127115},{"c":21.06,"h":21.26,"l":21.06,"n":1455,"o":21.2,"t":"2024-12-19T05:00:00Z","v":121990,"vw":21.152948},{"c":21.07,"h":21.19,"l":20.81,"n":1005,"o":20.86,"t":"2024-12-20T05:00:00Z","v":95253,"vw":21.043646},{"c":21.155,"h":21.17,"l":20.97,"n":591,"o":21,"t":"2024-12-23T05:00:00Z","v":43099,"vw":21.082212},{"c":21.31,"h":21.31,"l":21.23,"n":551,"o":21.23,"t":"2024-12-24T05:00:00Z","v":38478,"vw":21.261658},{"c":21.34,"h":21.41,"l":21.21,"n":812,"o":21.32,"t":"2024-12-26T05:00:00Z","v":59737,"vw":21.351605},{"c":21.1,"h":21.15,"l":20.93,"n":986,"o":21.05,"t":"2024-12-27T05:00:00Z","v":61867,"vw":21.085856},{"c":20.9973,"h":21.08,"l":20.91,"n":465,"o":21.08,"t":"2024-12-30T05:00:00Z","v":46038,"vw":20.972335},{"c":20.87,"h":20.99,"l":20.755,"n":713,"o":20.99,"t":"2024-12-31T05:00:00Z","v":86776,"vw":20.86268},{"c":20.91,"h":21.07,"l":20.835,"n":1052,"o":20.99,"t":"2025-01-02T05:00:00Z","v":128420,"vw":20.934399},{"c":21.24,"h":21.25,"l":21.08,"n":749,"o":21.2,"t":"2025-01-03T05:00:00Z","v":75881,"vw":21.17956},{"c":21.64,"h":21.79,"l":21.591,"n":1174,"o":21.63,"t":"2025-01-06T05:00:00Z","v":86838,"vw":21.689387},{"c":21.52,"h":21.8,"l":21.47,"n":786,"o":21.8,"t":"2025-01-07T05:00:00Z","v":68398,"vw":21.586303},{"c":21.15,"h":21.198,"l":20.99,"n":708,"o":21.16,"t":"2025-01-08T05:00:00Z","v":58070,"vw":21.113247},{"c":21.28,"h":21.3509,"l":21.18,"n":686,"o":21.32,"t":"2025-01-10T05:00:00Z","v":59949,"vw":21.270976},{"c":21.28,"h":21.31,"l":21.09,"n":1440,"o":21.09,"t":"2025-01-13T05:00:00Z","v":540090,"vw":21.159771},{"c":21.59,"h":21.59,"l":21.42,"n":1246,"o":21.45,"t":"2025-01-14T05:00:00Z","v":153216,"vw":21.484956},{"c":21.96,"h":22.0632,"l":21.88,"n":1288,"o":21.95,"t":"2025-01-15T05:00:00Z","v":123157,"vw":21.964881},{"c":21.83,"h":21.9399,"l":21.755,"n":2167,"o":21.79,"t":"2025-01-16T05:00:00Z","v":322398,"vw":21.825636},{"c":22.08,"h":22.32,"l":22,"n":4556,"o":22.04,"t":"2025-01-17T05:00:00Z","v":413956,"vw":22.243873},{"c":22.85,"h":22.85,"l":22.54,"n":1984,"o":22.64,"t":"2025-01-21T05:00:00Z","v":313904,"vw":22.737507},{"c":23.13,"h":23.24,"l":23.065,"n":1037,"o":23.1,"t":"2025-01-22T05:00:00Z","v":122554,"vw":23.194568},{"c":23.27,"h":23.3469,"l":23.09,"n":1160,"o":23.11,"t":"2025-01-23T05:00:00Z","v":159220,"vw":23.273032},{"c":23.6,"h":23.64,"l":23.5,"n":1127,"o":23.59,"t":"2025-01-24T05:00:00Z","v":190721,"vw":23.567964},{"c":23.56,"h":23.56,"l":23.282,"n":698,"o":23.31,"t":"2025-01-27T05:00:00Z","v":68248,"vw":23.480632},{"c":23.58,"h":23.635,"l":23.415,"n":1732,"o":23.56,"t":"2025-01-28T05:00:00Z","v":191054,"vw":23.520056},{"c":23.45,"h":23.54,"l":23.39,"n":1441,"o":23.48,"t":"2025-01-29T05:00:00Z","v":201657,"vw":23.466274},{"c":24.03,"h":24.13,"l":23.885,"n":1284,"o":23.9,"t":"2025-01-30T05:00:00Z","v":138881,"vw":24.039079},{"c":23.63,"h":23.96,"l":23.625,"n":2051,"o":23.83,"t":"2025-01-31T05:00:00Z","v":224410,"vw":23.779882},{"c":23.01,"h":23.195,"l":22.86,"n":1007,"o":22.9,"t":"2025-02-03T05:00:00Z","v":112011,"vw":23.034394},{"c":23.59,"h":23.61,"l":23.39,"n":1125,"o":23.39,"t":"2025-02-04T05:00:00Z","v":184362,"vw":23.49146},{"c":23.57,"h":23.66,"l":23.33,"n":1874,"o":23.48,"t":"2025-02-05T05:00:00Z","v":382477,"vw":23.419682},{"c":24.2,"h":24.23,"l":23.92,"n":2469,"o":23.92,"t":"2025-02-06T05:00:00Z","v":454619,"vw":24.09756},{"c":24.3,"h":24.54,"l":24.19,"n":2331,"o":24.46,"t":"2025-02-07T05:00:00Z","v":162083,"vw":24.326689},{"c":24.56,"h":24.6,"l":24.49,"n":1795,"o":24.52,"t":"2025-02-10T05:00:00Z","v":172261,"vw":24.547091},{"c":25.16,"h":25.21,"l":24.84,"n":2350,"o":24.84,"t":"2025-02-11T05:00:00Z","v":232084,"vw":25.05162},{"c":25.67,"h":25.755,"l":25.1,"n":3597,"o":25.12,"t":"2025-02-12T05:00:00Z","v":447079,"vw":25.551049},{"c":25.86,"h":25.86,"l":25.5245,"n":4276,"o":25.68,"t":"2025-02-13T05:00:00Z","v":537329,"vw":25.720007},{"c":25.77,"h":26,"l":25.7164,"n":2698,"o":26,"t":"2025-02-14T05:00:00Z","v":381554,"vw":25.84465},{"c":26.74,"h":26.76,"l":26.38,"n":4468,"o":26.45,"t":"2025-02-18T05:00:00Z","v":734440,"vw":26.621121},{"c":26.12,"h":26.21,"l":26.0101,"n":3074,"o":26.1,"t":"2025-02-19T05:00:00Z","v":440171,"vw":26.089069},{"c":26.19,"h":26.25,"l":25.99,"n":2516,"o":26.18,"t":"2025-02-20T05:00:00Z","v":286158,"vw":26.106003},{"c":25.99,"h":26.2599,"l":25.92,"n":1416,"o":26.24,"t":"2025-02-21T05:00:00Z","v":262908,"vw":26.118456},{"c":25.62,"h":25.86,"l":25.58,"n":2529,"o":25.8,"t":"2025-02-24T05:00:00Z","v":304620,"vw":25.724322},{"c":25.95,"h":26.04,"l":25.73,"n":2238,"o":26.04,"t":"2025-02-25T05:00:00Z","v":325768,"vw":25.9051},{"c":26.18,"h":26.48,"l":26.125,"n":2450,"o":26.22,"t":"2025-02-26T05:00:00Z","v":499798,"vw":26.278679},{"c":25.55,"h":26.09,"l":25.51,"n":2298,"o":26.09,"t":"2025-02-27T05:00:00Z","v":347060,"vw":25.875763},{"c":25.28,"h":25.7979,"l":25.09,"n":3487,"o":25.7,"t":"2025-02-28T05:00:00Z","v":526001,"vw":25.322768},{"c":25.68,"h":26.03,"l":25.48,"n":4134,"o":25.96,"t":"2025-03-03T05:00:00Z","v":433297,"vw":25.813564},{"c":25.51,"h":25.785,"l":24.91,"n":6122,"o":25.17,"t":"2025-03-04T05:00:00Z","v":913221,"vw":25.361622},{"c":26.92,"h":26.95,"l":26.41,"n":6069,"o":26.43,"t":"2025-03-05T05:00:00Z","v":894103,"vw":26.685907},{"c":26.86,"h":27.25,"l":26.83,"n":6777,"o":26.93,"t":"2025-03-06T05:00:00Z","v":999012,"vw":27.014275},{"c":27.42,"h":27.44,"l":26.985,"n":5029,"o":27.06,"t":"2025-03-07T05:00:00Z","v":710317,"vw":27.19778},{"c":26.44,"h":26.6,"l":26.21,"n":8511,"o":26.6,"t":"2025-03-10T04:00:00Z","v":1018405,"vw":26.447513},{"c":26.88,"h":27.05,"l":26.5129,"n":6252,"o":26.75,"t":"2025-03-11T04:00:00Z","v":1152056,"vw":26.719962},{"c":27.17,"h":27.22,"l":26.96,"n":3956,"o":27.12,"t":"2025-03-12T04:00:00Z","v":450451,"vw":27.090403},{"c":27.58,"h":27.665,"l":27.3695,"n":4332,"o":27.41,"t":"2025-03-13T04:00:00Z","v":490535,"vw":27.547938},{"c":28.5,"h":28.5,"l":28.15,"n":5889,"o":28.29,"t":"2025-03-14T04:00:00Z","v":794447,"vw":28.383822},{"c":29.01,"h":29.02,"l":28.54,"n":6918,"o":28.57,"t":"2025-03-17T04:00:00Z","v":859887,"vw":28.798646},{"c":29.15,"h":29.21,"l":28.89,"n":5817,"o":28.99,"t":"2025-03-18T04:00:00Z","v":830711,"vw":29.060433},{"c":28.79,"h":28.945,"l":28.585,"n":5709,"o":28.84,"t":"2025-03-19T04:00:00Z","v":640719,"vw":28.78869},{"c":28.35,"h":28.418,"l":27.96,"n":3864,"o":28.09,"t":"2025-03-20T04:00:00Z","v":586897,"vw":28.26615},{"c":28.13,"h":28.14,"l":27.89,"n":3350,"o":27.99,"t":"2025-03-21T04:00:00Z","v":441225,"vw":28.056261},{"c":28.56,"h":28.64,"l":28.39,"n":2152,"o":28.5,"t":"2025-03-24T04:00:00Z","v":349197,"vw":28.49895},{"c":29.11,"h":29.15,"l":28.9399,"n":3115,"o":29.07,"t":"2025-03-25T04:00:00Z","v":428049,"vw":29.054193},{"c":28.42,"h":28.61,"l":28.26,"n":4021,"o":28.6,"t":"2025-03-26T04:00:00Z","v":449050,"vw":28.438147},{"c":28.69,"h":28.73,"l":28.25,"n":2785,"o":28.25,"t":"2025-03-27T04:00:00Z","v":311446,"vw":28.540406},{"c":28.43,"h":28.7169,"l":28.34,"n":2530,"o":28.56,"t":"2025-03-28T04:00:00Z","v":317001,"vw":28.46823},{"c":28.01,"h":28.08,"l":27.5201,"n":5052,"o":27.79,"t":"2025-03-31T04:00:00Z","v":599467,"vw":27.82161},{"c":28.28,"h":28.43,"l":28.11,"n":3381,"o":28.28,"t":"2025-04-01T04:00:00Z","v":354671,"vw":28.239097},{"c":28.79,"h":28.8,"l":28.25,"n":3260,"o":28.29,"t":"2025-04-02T04:00:00Z","v":363898,"vw":28.607412},{"c":27.51,"h":27.95,"l":27.43,"n":7507,"o":27.77,"t":"2025-04-03T04:00:00Z","v":1060860,"vw":27.691964},{"c":25.14,"h":26.1,"l":25.08,"n":13339,"o":25.99,"t":"2025-04-04T04:00:00Z","v":2033570,"vw":25.541211},{"c":24.54,"h":25.27,"l":24.18,"n":8088,"o":24.18,"t":"2025-04-07T04:00:00Z","v":975826,"vw":24.69314},{"c":24.7,"h":25.8035,"l":24.29,"n":5980,"o":25.59,"t":"2025-04-08T04:00:00Z","v":824438,"vw":25.240919},{"c":27.69,"h":27.9,"l":24.84,"n":8281,"o":24.84,"t":"2025-04-09T04:00:00Z","v":1216157,"vw":26.836609},{"c":26.93,"h":26.99,"l":26.03,"n":5582,"o":26.56,"t":"2025-04-10T04:00:00Z","v":731716,"vw":26.662632},{"c":27.25,"h":27.3599,"l":26.58,"n":2024,"o":27.12,"t":"2025-04-11T04:00:00Z","v":249393,"vw":26.949724},{"c":27.59,"h":27.73,"l":27.2643,"n":1684,"o":27.66,"t":"2025-04-14T04:00:00Z","v":243708,"vw":27.615173},{"c":27.58,"h":27.85,"l":27.3501,"n":2389,"o":27.54,"t":"2025-04-15T04:00:00Z","v":335041,"vw":27.612709},{"c":27.74,"h":27.965,"l":27.64,"n":1829,"o":27.75,"t":"2025-04-16T04:00:00Z","v":382625,"vw":27.864292},{"c":28.29,"h":28.51,"l":28.07,"n":2859,"o":28.19,"t":"2025-04-17T04:00:00Z","v":752267,"vw":28.365469},{"c":28.63,"h":28.8219,"l":28.3315,"n":3581,"o":28.6,"t":"2025-04-21T04:00:00Z","v":434566,"vw":28.565008},{"c":29.25,"h":29.32,"l":28.85,"n":3195,"o":28.95,"t":"2025-04-22T04:00:00Z","v":488040,"vw":29.129741},{"c":29.43,"h":29.76,"l":29.39,"n":3278,"o":29.53,"t":"2025-04-23T04:00:00Z","v":474548,"vw":29.605226},{"c":30.19,"h":30.23,"l":29.75,"n":3610,"o":29.9,"t":"2025-04-24T04:00:00Z","v":553619,"vw":29.990877},{"c":30.04,"h":30.181,"l":29.7656,"n":3158,"o":30.01,"t":"2025-04-25T04:00:00Z","v":399027,"vw":29.941097},{"c":30.3,"h":30.31,"l":29.82,"n":4701,"o":30.05,"t":"2025-04-28T04:00:00Z","v":433495,"vw":30.056005},{"c":30.3,"h":30.3,"l":30.09,"n":2064,"o":30.22,"t":"2025-04-29T04:00:00Z","v":177242,"vw":30.193316},{"c":29.48,"h":29.6461,"l":29.14,"n":4924,"o":29.39,"t":"2025-04-30T04:00:00Z","v":598680,"vw":29.365414},{"c":29.45,"h":29.78,"l":29.35,"n":3110,"o":29.74,"t":"2025-05-01T04:00:00Z","v":991113,"vw":29.567938},{"c":30.09,"h":30.13,"l":29.8546,"n":3063,"o":30.05,"t":"2025-05-02T04:00:00Z","v":490968,"vw":30.039931},{"c":29.83,"h":29.95,"l":29.64,"n":3763,"o":29.95,"t":"2025-05-05T04:00:00Z","v":500816,"vw":29.833435},{"c":29.48,"h":29.49,"l":29.0405,"n":3678,"o":29.17,"t":"2025-05-06T04:00:00Z","v":678255,"vw":29.25913},{"c":29.66,"h":29.86,"l":29.53,"n":4300,"o":29.53,"t":"2025-05-07T04:00:00Z","v":497575,"vw":29.766712},{"c":29.94,"h":30.15,"l":29.88,"n":3010,"o":30.02,"t":"2025-05-08T04:00:00Z","v":431178,"vw":30.010746},{"c":30.88,"h":30.941,"l":30.7,"n":3391,"o":30.7,"t":"2025-05-09T04:00:00Z","v":429047,"vw":30.844162},{"c":30.5,"h":30.69,"l":30.16,"n":4085,"o":30.69,"t":"2025-05-12T04:00:00Z","v":542232,"vw":30.383646},{"c":30.8,"h":30.9534,"l":30.4149,"n":2831,"o":30.53,"t":"2025-05-13T04:00:00Z","v":501228,"vw":30.719277},{"c":30.68,"h":30.87,"l":30.61,"n":2297,"o":30.8,"t":"2025-05-14T04:00:00Z","v":258507,"vw":30.755497},{"c":30.49,"h":30.62,"l":30.4,"n":2245,"o":30.55,"t":"2025-05-15T04:00:00Z","v":242496,"vw":30.505152},{"c":30.32,"h":30.4898,"l":30.16,"n":3906,"o":30.31,"t":"2025-05-16T04:00:00Z","v":510001,"vw":30.294296},{"c":30.53,"h":30.5702,"l":29.966,"n":3327,"o":30.15,"t":"2025-05-19T04:00:00Z","v":378892,"vw":30.350123},{"c":30.77,"h":30.77,"l":30.36,"n":3389,"o":30.49,"t":"2025-05-20T04:00:00Z","v":454597,"vw":30.57877},{"c":30.09,"h":30.525,"l":30.09,"n":6733,"o":30.35,"t":"2025-05-21T04:00:00Z","v":766631,"vw":30.331396},{"c":29.99,"h":30.09,"l":29.807,"n":5424,"o":30.04,"t":"2025-05-22T04:00:00Z","v":883630,"vw":29.942781},{"c":29.85,"h":29.9,"l":29.45,"n":4126,"o":29.52,"t":"2025-05-23T04:00:00Z","v":418186,"vw":29.720588},{"c":30.82,"h":30.93,"l":30.75,"n":6123,"o":30.89,"t":"2025-05-27T04:00:00Z","v":693606,"vw":30.84092},{"c":31.25,"h":31.29,"l":31.0748,"n":4773,"o":31.19,"t":"2025-05-28T04:00:00Z","v":661813,"vw":31.194424},{"c":30.72,"h":31.03,"l":30.53,"n":3771,"o":31.03,"t":"2025-05-29T04:00:00Z","v":483483,"vw":30.757151},{"c":30.37,"h":30.466,"l":30.02,"n":4104,"o":30.26,"t":"2025-05-30T04:00:00Z","v":541995,"vw":30.298456},{"c":30.49,"h":30.54,"l":30.08,"n":5948,"o":30.08,"t":"2025-06-02T04:00:00Z","v":568497,"vw":30.341796},{"c":29.92,"h":29.93,"l":29.61,"n":4825,"o":29.72,"t":"2025-06-03T04:00:00Z","v":744432,"vw":29.819783},{"c":30.22,"h":30.37,"l":30.08,"n":3563,"o":30.08,"t":"2025-06-04T04:00:00Z","v":345816,"vw":30.245694},{"c":29.75,"h":30.1,"l":29.74,"n":4137,"o":30.07,"t":"2025-06-05T04:00:00Z","v":442616,"vw":29.895297},{"c":29.46,"h":29.5,"l":29.2802,"n":3605,"o":29.44,"t":"2025-06-06T04:00:00Z","v":426471,"vw":29.409401},{"c":30,"h":30.09,"l":29.7508,"n":3065,"o":29.77,"t":"2025-06-09T04:00:00Z","v":416439,"vw":29.991267},{"c":30.83,"h":31,"l":30.67,"n":3001,"o":30.94,"t":"2025-06-10T04:00:00Z","v":340549,"vw":30.813575},{"c":30.62,"h":30.835,"l":30.4905,"n":6158,"o":30.74,"t":"2025-06-11T04:00:00Z","v":384720,"vw":30.696179},{"c":30.63,"h":30.75,"l":30.5101,"n":3176,"o":30.62,"t":"2025-06-12T04:00:00Z","v":278443,"vw":30.611053},{"c":29.86,"h":30.07,"l":29.77,"n":13714,"o":29.94,"t":"2025-06-13T04:00:00Z","v":1701128,"vw":29.935445},{"c":29.38,"h":29.75,"l":29.35,"n":5414,"o":29.52,"t":"2025-06-16T04:00:00Z","v":863575,"vw":29.582427},{"c":29.39,"h":29.78,"l":29.36,"n":5070,"o":29.53,"t":"2025-06-17T04:00:00Z","v":703982,"vw":29.538261},{"c":29.36,"h":29.5929,"l":29.28,"n":3343,"o":29.29,"t":"2025-06-18T04:00:00Z","v":337342,"vw":29.4588},{"c":29.72,"h":29.84,"l":29.57,"n":2758,"o":29.7,"t":"2025-06-20T04:00:00Z","v":279889,"vw":29.732806},{"c":29.51,"h":29.52,"l":29.03,"n":5257,"o":29.23,"t":"2025-06-23T04:00:00Z","v":714048,"vw":29.252372},{"c":30.56,"h":30.6401,"l":30.18,"n":2983,"o":30.2,"t":"2025-06-24T04:00:00Z","v":544811,"vw":30.506419},{"c":30.57,"h":30.59,"l":30.31,"n":2851,"o":30.4,"t":"2025-06-25T04:00:00Z","v":225197,"vw":30.441365},{"c":31.65,"h":31.69,"l":31.33,"n":6454,"o":31.4,"t":"2025-06-26T04:00:00Z","v":641038,"vw":31.526746},{"c":31.69,"h":31.8001,"l":31.51,"n":4196,"o":31.68,"t":"2025-06-27T04:00:00Z","v":261321,"vw":31.61674},{"c":32.26,"h":32.26,"l":32,"n":3708,"o":32.07,"t":"2025-06-30T04:00:00Z","v":511191,"vw":32.122628},{"c":32.06,"h":32.35,"l":31.81,"n":4227,"o":32.2,"t":"2025-07-01T04:00:00Z","v":475182,"vw":32.067793},{"c":32.19,"h":32.22,"l":31.84,"n":2417,"o":32.08,"t":"2025-07-02T04:00:00Z","v":320193,"vw":31.996215},{"c":32.82,"h":32.82,"l":32.62,"n":6343,"o":32.62,"t":"2025-07-03T04:00:00Z","v":651391,"vw":32.749651},{"c":32.25,"h":32.38,"l":32.0003,"n":3677,"o":32.24,"t":"2025-07-07T04:00:00Z","v":348789,"vw":32.221661},{"c":32.62,"h":32.6553,"l":32.32,"n":3083,"o":32.44,"t":"2025-07-08T04:00:00Z","v":183691,"vw":32.523436},{"c":32.72,"h":32.7699,"l":32.51,"n":1671,"o":32.62,"t":"2025-07-09T04:00:00Z","v":134875,"vw":32.595991},{"c":32.05,"h":32.13,"l":31.82,"n":3272,"o":32.13,"t":"2025-07-10T04:00:00Z","v":304410,"vw":31.994286},{"c":31.95,"h":32.03,"l":31.85,"n":2420,"o":32.03,"t":"2025-07-11T04:00:00Z","v":103277,"vw":31.946184},{"c":32.14,"h":32.23,"l":31.922,"n":2024,"o":32.01,"t":"2025-07-14T04:00:00Z","v":258994,"vw":32.118463},{"c":31.66,"h":32.3434,"l":31.58,"n":1961,"o":32.33,"t":"2025-07-15T04:00:00Z","v":149544,"vw":31.785438},{"c":31.97,"h":32.055,"l":31.6,"n":3574,"o":31.75,"t":"2025-07-16T04:00:00Z","v":240916,"vw":31.91221},{"c":32.34,"h":32.37,"l":32,"n":2461,"o":32,"t":"2025-07-17T04:00:00Z","v":220145,"vw":32.269},{"c":32.86,"h":33.07,"l":32.82,"n":2476,"o":32.99,"t":"2025-07-18T04:00:00Z","v":175790,"vw":32.935502},{"c":32.9,"h":33.0237,"l":32.744,"n":2422,"o":32.88,"t":"2025-07-21T04:00:00Z","v":247745,"vw":32.912641},{"c":32.93,"h":32.98,"l":32.6284,"n":2030,"o":32.83,"t":"2025-07-22T04:00:00Z","v":136902,"vw":32.854737},{"c":33.45,"h":33.47,"l":32.85,"n":4278,"o":33.05,"t":"2025-07-23T04:00:00Z","v":437633,"vw":33.263758},{"c":33.29,"h":33.3905,"l":33.1732,"n":2436,"o":33.28,"t":"2025-07-24T04:00:00Z","v":202119,"vw":33.300878},{"c":33.35,"h":33.42,"l":33.12,"n":2039,"o":33.24,"t":"2025-07-25T04:00:00Z","v":151318,"vw":33.306477},{"c":32.13,"h":32.53,"l":32.03,"n":4984,"o":32.53,"t":"2025-07-28T04:00:00Z","v":528940,"vw":32.177408},{"c":32.25,"h":32.33,"l":32.08,"n":3121,"o":32.27,"t":"2025-07-29T04:00:00Z","v":301451,"vw":32.207135},{"c":32.21,"h":32.5,"l":32.05,"n":4329,"o":32.2,"t":"2025-07-30T04:00:00Z","v":498318,"vw":32.21039},{"c":31.75,"h":32.01,"l":31.7,"n":3928,"o":31.94,"t":"2025-07-31T04:00:00Z","v":575162,"vw":31.841418},{"c":31.7,"h":31.83,"l":31.445,"n":3673,"o":31.83,"t":"2025-08-01T04:00:00Z","v":330594,"vw":31.592374},{"c":31.94,"h":31.985,"l":31.82,"n":3197,"o":31.85,"t":"2025-08-04T04:00:00Z","v":305070,"vw":31.927096},{"c":31.79,"h":32.01,"l":31.632,"n":2524,"o":31.95,"t":"2025-08-05T04:00:00Z","v":725105,"vw":31.752442},{"c":32.84,"h":32.895,"l":32.34,"n":3566,"o":32.35,"t":"2025-08-06T04:00:00Z","v":473013,"vw":32.756338},{"c":33.53,"h":33.74,"l":33.26,"n":3204,"o":33.72,"t":"2025-08-07T04:00:00Z","v":393802,"vw":33.486363},{"c":33.97,"h":34.01,"l":33.45,"n":3986,"o":33.52,"t":"2025-08-08T04:00:00Z","v":291972,"vw":33.88764},{"c":33.44,"h":33.68,"l":33.305,"n":2332,"o":33.68,"t":"2025-08-11T04:00:00Z","v":207878,"vw":33.449752},{"c":33.99,"h":33.99,"l":33.54,"n":1696,"o":33.59,"t":"2025-08-12T04:00:00Z","v":117392,"vw":33.791212},{"c":34.07,"h":34.09,"l":33.8214,"n":2547,"o":33.86,"t":"2025-08-13T04:00:00Z","v":650872,"vw":33.929988},{"c":33.27,"h":33.27,"l":33.0643,"n":2605,"o":33.14,"t":"2025-08-14T04:00:00Z","v":246315,"vw":33.185913},{"c":33.45,"h":33.601,"l":33.43,"n":1600,"o":33.56,"t":"2025-08-15T04:00:00Z","v":155676,"vw":33.511012},{"c":33.64,"h":33.64,"l":33.46,"n":2044,"o":33.55,"t":"2025-08-18T04:00:00Z","v":171166,"vw":33.555741},{"c":33.79,"h":34.1516,"l":33.73,"n":2969,"o":34.07,"t":"2025-08-19T04:00:00Z","v":590050,"vw":33.90476},{"c":33.78,"h":34,"l":33.6307,"n":2787,"o":34,"t":"2025-08-20T04:00:00Z","v":259510,"vw":33.746524},{"c":33.38,"h":34.045,"l":33.13,"n":15113,"o":33.9,"t":"2025-08-21T04:00:00Z","v":2401808,"vw":33.558402},{"c":32.7,"h":32.91,"l":32.3,"n":7577,"o":32.42,"t":"2025-08-22T04:00:00Z","v":1090836,"vw":32.685131},{"c":32.59,"h":33.16,"l":32.55,"n":5663,"o":32.88,"t":"2025-08-25T04:00:00Z","v":597579,"vw":32.838001},{"c":32.86,"h":32.9599,"l":32.7101,"n":4472,"o":32.75,"t":"2025-08-26T04:00:00Z","v":357158,"vw":32.820718},{"c":32.34,"h":32.375,"l":31.9485,"n":6933,"o":32.09,"t":"2025-08-27T04:00:00Z","v":764565,"vw":32.124727},{"c":32.07,"h":32.21,"l":31.94,"n":6063,"o":32.12,"t":"2025-08-28T04:00:00Z","v":899640,"vw":32.072146},{"c":31.7,"h":31.79,"l":31.59,"n":5564,"o":31.72,"t":"2025-08-29T04:00:00Z","v":518755,"vw":31.680911},{"c":31.29,"h":31.39,"l":30.84,"n":5220,"o":30.85,"t":"2025-09-02T04:00:00Z","v":642294,"vw":31.233632},{"c":31.52,"h":31.7,"l":31.385,"n":2700,"o":31.7,"t":"2025-09-03T04:00:00Z","v":262056,"vw":31.52739},{"c":32.13,"h":32.2,"l":31.87,"n":4208,"o":31.95,"t":"2025-09-04T04:00:00Z","v":553751,"vw":32.048747},{"c":32.14,"h":32.56,"l":32.02,"n":4594,"o":32.56,"t":"2025-09-05T04:00:00Z","v":628344,"vw":32.224689},{"c":32.88,"h":32.93,"l":32.67,"n":2330,"o":32.7,"t":"2025-09-08T04:00:00Z","v":403361,"vw":32.839866},{"c":32.38,"h":32.52,"l":32.26,"n":3967,"o":32.52,"t":"2025-09-09T04:00:00Z","v":438352,"vw":32.353032},{"c":31.83,"h":32.12,"l":31.76,"n":3668,"o":32,"t":"2025-09-10T04:00:00Z","v":372789,"vw":31.909229},{"c":32.6,"h":32.62,"l":32.3,"n":3783,"o":32.3,"t":"2025-09-11T04:00:00Z","v":516301,"vw":32.524613},{"c":32.28,"h":32.37,"l":32.18,"n":3165,"o":32.29,"t":"2025-09-12T04:00:00Z","v":455791,"vw":32.251409},{"c":32.81,"h":32.86,"l":32.5,"n":3831,"o":32.54,"t":"2025-09-15T04:00:00Z","v":435978,"vw":32.731947},{"c":32.51,"h":32.74,"l":32.34,"n":3892,"o":32.74,"t":"2025-09-16T04:00:00Z","v":455765,"vw":32.532257},{"c":32.32,"h":32.7497,"l":32.2,"n":4426,"o":32.43,"t":"2025-09-17T04:00:00Z","v":479004,"vw":32.39039},{"c":32.07,"h":32.19,"l":31.955,"n":1923,"o":32.18,"t":"2025-09-18T04:00:00Z","v":184120,"vw":32.112057},{"c":31.76,"h":31.96,"l":31.7,"n":3850,"o":31.96,"t":"2025-09-19T04:00:00Z","v":541827,"vw":31.779069},{"c":32,"h":32.03,"l":31.74,"n":1972,"o":31.84,"t":"2025-09-22T04:00:00Z","v":255401,"vw":31.931278},{"c":32.04,"h":32.275,"l":31.87,"n":2195,"o":32.2,"t":"2025-09-23T04:00:00Z","v":1124342,"vw":32.153044},{"c":32.09,"h":32.19,"l":31.86,"n":3536,"o":31.86,"t":"2025-09-24T04:00:00Z","v":459684,"vw":32.107503},{"c":31.57,"h":31.84,"l":31.27,"n":4640,"o":31.8,"t":"2025-09-25T04:00:00Z","v":596525,"vw":31.530137},{"c":32.17,"h":32.2275,"l":31.75,"n":1577,"o":31.75,"t":"2025-09-26T04:00:00Z","v":192003,"vw":32.095334},{"c":32.11,"h":32.235,"l":31.995,"n":2700,"o":32.19,"t":"2025-09-29T04:00:00Z","v":517603,"vw":32.101978},{"c":32.2,"h":32.3,"l":31.99,"n":1555,"o":32.11,"t":"2025-09-30T04:00:00Z","v":167017,"vw":32.193208},{"c":32.6,"h":32.709,"l":32.46,"n":3869,"o":32.5,"t":"2025-10-01T04:00:00Z","v":455592,"vw":32.592536},{"c":32.81,"h":33.09,"l":32.61,"n":3216,"o":32.99,"t":"2025-10-02T04:00:00Z","v":462184,"vw":32.858564},{"c":32.92,"h":32.96,"l":32.7501,"n":2466,"o":32.85,"t":"2025-10-03T04:00:00Z","v":249057,"vw":32.889118},{"c":32.51,"h":32.78,"l":32.45,"n":3467,"o":32.77,"t":"2025-10-06T04:00:00Z","v":305450,"vw":32.548752},{"c":32.58,"h":32.8288,"l":32.49,"n":2677,"o":32.78,"t":"2025-10-07T04:00:00Z","v":605110,"vw":32.617771},{"c":32.62,"h":32.68,"l":32.43,"n":1418,"o":32.52,"t":"2025-10-08T04:00:00Z","v":159778,"vw":32.568943},{"c":32.28,"h":32.7,"l":32.22,"n":1983,"o":32.66,"t":"2025-10-09T04:00:00Z","v":162377,"vw":32.330751},{"c":31.78,"h":32.425,"l":31.74,"n":3211,"o":32.36,"t":"2025-10-10T04:00:00Z","v":302097,"vw":32.019666},{"c":32.41,"h":32.5,"l":32.13,"n":2084,"o":32.17,"t":"2025-10-13T04:00:00Z","v":418890,"vw":32.385422},{"c":32.22,"h":32.26,"l":31.8,"n":1414,"o":31.89,"t":"2025-10-14T04:00:00Z","v":114327,"vw":32.146188},{"c":32.9,"h":33,"l":32.7,"n":1405,"o":32.71,"t":"2025-10-15T04:00:00Z","v":120139,"vw":32.845911},{"c":32.83,"h":33.02,"l":32.78,"n":2422,"o":32.99,"t":"2025-10-16T04:00:00Z","v":417914,"vw":32.932432},{"c":32.92,"h":32.94,"l":32.7005,"n":2568,"o":32.77,"t":"2025-10-17T04:00:00Z","v":223844,"vw":32.815492},{"c":33.49,"h":33.53,"l":33.18,"n":2393,"o":33.18,"t":"2025-10-20T04:00:00Z","v":289713,"vw":33.461239},{"c":33.1,"h":33.4,"l":33.1,"n":1297,"o":33.4,"t":"2025-10-21T04:00:00Z","v":110226,"vw":33.221129},{"c":33.83,"h":33.95,"l":33.6175,"n":4685,"o":33.7,"t":"2025-10-22T04:00:00Z","v":593555,"vw":33.817159},{"c":34.17,"h":34.17,"l":34,"n":2911,"o":34,"t":"2025-10-23T04:00:00Z","v":183182,"vw":34.104824},{"c":33.91,"h":34.0999,"l":33.814,"n":1365,"o":34.09,"t":"2025-10-24T04:00:00Z","v":259759,"vw":33.925948},{"c":34.2,"h":34.29,"l":34.05,"n":2328,"o":34.22,"t":"2025-10-27T04:00:00Z","v":322311,"vw":34.212499},{"c":34.85,"h":35.04,"l":34.66,"n":2291,"o":34.67,"t":"2025-10-28T04:00:00Z","v":202870,"vw":34.889554},{"c":34.53,"h":34.8584,"l":34.39,"n":3916,"o":34.6,"t":"2025-10-29T04:00:00Z","v":381740,"vw":34.634653},{"c":34.22,"h":34.46,"l":34.16,"n":1950,"o":34.29,"t":"2025-10-30T04:00:00Z","v":192686,"vw":34.259802},{"c":33.71,"h":33.91,"l":33.56,"n":2881,"o":33.91,"t":"2025-10-31T04:00:00Z","v":189729,"vw":33.688702},{"c":33.78,"h":33.85,"l":33.65,"n":1353,"o":33.76,"t":"2025-11-03T05:00:00Z","v":117347,"vw":33.759351},{"c":33.31,"h":33.5,"l":33.21,"n":2453,"o":33.36,"t":"2025-11-04T05:00:00Z","v":979728,"vw":33.295329},{"c":33.51,"h":33.531,"l":33.36,"n":1553,"o":33.42,"t":"2025-11-05T05:00:00Z","v":84813,"vw":33.471181},{"c":33.95,"h":34.2355,"l":33.85,"n":1975,"o":34.18,"t":"2025-11-06T05:00:00Z","v":163381,"vw":33.969733},{"c":33.84,"h":33.84,"l":33.45,"n":1394,"o":33.63,"t":"2025-11-07T05:00:00Z","v":111271,"vw":33.615554},{"c":34.44,"h":34.44,"l":34.13,"n":2184,"o":34.31,"t":"2025-11-10T05:00:00Z","v":219143,"vw":34.308148},{"c":34.56,"h":34.7,"l":34.55,"n":2654,"o":34.59,"t":"2025-11-11T05:00:00Z","v":340613,"vw":34.621008},{"c":34.42,"h":34.56,"l":34.24,"n":1691,"o":34.56,"t":"2025-11-12T05:00:00Z","v":219754,"vw":34.37784},{"c":34.13,"h":34.595,"l":34.09,"n":3641,"o":34.53,"t":"2025-11-13T05:00:00Z","v":417154,"vw":34.397827},{"c":34.16,"h":34.215,"l":33.8,"n":2047,"o":33.8,"t":"2025-11-14T05:00:00Z","v":161613,"vw":34.083137},{"c":33.39,"h":33.83,"l":33.24,"n":2672,"o":33.71,"t":"2025-11-17T05:00:00Z","v":222243,"vw":33.50386},{"c":32.87,"h":33.04,"l":32.61,"n":4360,"o":32.8,"t":"2025-11-18T05:00:00Z","v":614403,"vw":32.833167},{"c":33.29,"h":33.485,"l":33.16,"n":1386,"o":33.35,"t":"2025-11-19T05:00:00Z","v":229324,"vw":33.32262},{"c":32.56,"h":33.485,"l":32.51,"n":4149,"o":33.39,"t":"2025-11-20T05:00:00Z","v":502417,"vw":32.885299},{"c":33.04,"h":33.09,"l":32.52,"n":3391,"o":32.68,"t":"2025-11-21T05:00:00Z","v":279204,"vw":32.849496},{"c":32.94,"h":33.06,"l":32.74,"n":3003,"o":33.02,"t":"2025-11-24T05:00:00Z","v":304444,"vw":32.902402},{"c":33.73,"h":33.73,"l":33.29,"n":1811,"o":33.42,"t":"2025-11-25T05:00:00Z","v":215925,"vw":33.612425},{"c":34.07,"h":34.15,"l":33.73,"n":2636,"o":33.73,"t":"2025-11-26T05:00:00Z","v":229491,"vw":34.037499},{"c":34.07,"h":34.09,"l":33.8,"n":1278,"o":33.89,"t":"2025-11-28T05:00:00Z","v":116898,"vw":33.972457},{"c":33.9,"h":34.2199,"l":33.875,"n":3006,"o":34.13,"t":"2025-12-01T05:00:00Z","v":413899,"vw":34.067757},{"c":33.65,"h":33.78,"l":33.43,"n":3796,"o":33.78,"t":"2025-12-02T05:00:00Z","v":320467,"vw":33.642406},{"c":33.61,"h":33.6899,"l":33.5,"n":3506,"o":33.59,"t":"2025-12-03T05:00:00Z","v":233750,"vw":33.579154},{"c":33.53,"h":33.6681,"l":33.43,"n":4126,"o":33.58,"t":"2025-12-04T05:00:00Z","v":495909,"vw":33.526691},{"c":33.44,"h":33.59,"l":33.4,"n":1115,"o":33.5,"t":"2025-12-05T05:00:00Z","v":85999,"vw":33.490784},{"c":33.51,"h":33.7,"l":33.38,"n":1216,"o":33.66,"t":"2025-12-08T05:00:00Z","v":107569,"vw":33.49367},{"c":34.25,"h":34.285,"l":33.83,"n":4053,"o":33.83,"t":"2025-12-09T05:00:00Z","v":355260,"vw":34.210348},{"c":34.88,"h":34.94,"l":34.28,"n":3133,"o":34.33,"t":"2025-12-10T05:00:00Z","v":331193,"vw":34.743593},{"c":35.27,"h":35.3,"l":34.98,"n":3445,"o":35.02,"t":"2025-12-11T05:00:00Z","v":370226,"vw":35.183689},{"c":35.2,"h":35.415,"l":35.06,"n":2916,"o":35.39,"t":"2025-12-12T05:00:00Z","v":311166,"vw":35.1986},{"c":35.9,"h":36.015,"l":35.73,"n":2708,"o":35.8,"t":"2025-12-15T05:00:00Z","v":227486,"vw":35.889813},{"c":34.41,"h":34.52,"l":34.225,"n":5180,"o":34.5,"t":"2025-12-16T05:00:00Z","v":567447,"vw":34.37193},{"c":34.27,"h":34.44,"l":34.23,"n":3847,"o":34.24,"t":"2025-12-17T05:00:00Z","v":502567,"vw":34.313895},{"c":34.41,"h":34.58,"l":34.26,"n":3037,"o":34.33,"t":"2025-12-18T05:00:00Z","v":287231,"vw":34.416695},{"c":34.78,"h":34.88,"l":34.73,"n":2522,"o":34.85,"t":"2025-12-19T05:00:00Z","v":246813,"vw":34.798394},{"c":35.2,"h":35.2,"l":34.9829,"n":3101,"o":35,"t":"2025-12-22T05:00:00Z","v":277261,"vw":35.094352},{"c":34.99,"h":35.0521,"l":34.88,"n":1664,"o":34.92,"t":"2025-12-23T05:00:00Z","v":169307,"vw":34.958338},{"c":35.15,"h":35.2,"l":35.1,"n":973,"o":35.1,"t":"2025-12-24T05:00:00Z","v":55854,"vw":35.139573},{"c":35.2,"h":35.23,"l":35.12,"n":1063,"o":35.2,"t":"2025-12-26T05:00:00Z","v":113796,"vw":35.186537},{"c":34.96,"h":35.04,"l":34.865,"n":1724,"o":34.96,"t":"2025-12-29T05:00:00Z","v":193089,"vw":34.938351},{"c":35.16,"h":35.34,"l":35.16,"n":4987,"o":35.24,"t":"2025-12-30T05:00:00Z","v":529790,"vw":35.242445},{"c":35.19,"h":35.24,"l":35.02,"n":2689,"o":35.16,"t":"2025-12-31T05:00:00Z","v":176956,"vw":35.151002},{"c":36.25,"h":36.27,"l":36,"n":3676,"o":36,"t":"2026-01-02T05:00:00Z","v":455129,"vw":36.163783},{"c":36.17,"h":36.17,"l":35.81,"n":5323,"o":36.01,"t":"2026-01-05T05:00:00Z","v":868474,"vw":35.955004},{"c":36.26,"h":36.6,"l":36.105,"n":5745,"o":36.17,"t":"2026-01-06T05:00:00Z","v":827797,"vw":36.355488},{"c":36.6,"h":36.67,"l":36.28,"n":2630,"o":36.28,"t":"2026-01-07T05:00:00Z","v":270121,"vw":36.521876},{"c":35.82,"h":35.88,"l":35.33,"n":3861,"o":35.5,"t":"2026-01-08T05:00:00Z","v":472058,"vw":35.643025},{"c":36.2,"h":36.2,"l":35.78,"n":3341,"o":35.99,"t":"2026-01-09T05:00:00Z","v":367262,"vw":36.043198},{"c":36.38,"h":36.42,"l":36.1,"n":3623,"o":36.12,"t":"2026-01-12T05:00:00Z","v":407825,"vw":36.307721},{"c":36.09,"h":36.33,"l":35.94,"n":5012,"o":36.33,"t":"2026-01-13T05:00:00Z","v":521367,"vw":36.109607},{"c":36.03,"h":36.1435,"l":35.93,"n":2063,"o":35.99,"t":"2026-01-14T05:00:00Z","v":194884,"vw":36.016369},{"c":36.15,"h":36.2199,"l":35.78,"n":2710,"o":35.97,"t":"2026-01-15T05:00:00Z","v":352263,"vw":36.071108},{"c":35.92,"h":35.97,"l":35.67,"n":4944,"o":35.97,"t":"2026-01-16T05:00:00Z","v":424086,"vw":35.860128},{"c":35.84,"h":36.072,"l":35.5,"n":5348,"o":35.58,"t":"2026-01-20T05:00:00Z","v":729512,"vw":35.828724},{"c":36.15,"h":36.245,"l":35.74,"n":4735,"o":35.79,"t":"2026-01-21T05:00:00Z","v":454014,"vw":36.024414},{"c":37.26,"h":37.32,"l":36.81,"n":4043,"o":36.82,"t":"2026-01-22T05:00:00Z","v":465660,"vw":37.160193},{"c":36.89,"h":36.9,"l":36.6,"n":3147,"o":36.86,"t":"2026-01-23T05:00:00Z","v":374801,"vw":36.761832},{"c":37.74,"h":37.82,"l":37.32,"n":5248,"o":37.32,"t":"2026-01-26T05:00:00Z","v":543702,"vw":37.679953},{"c":38.44,"h":38.56,"l":38.08,"n":8075,"o":38.11,"t":"2026-01-27T05:00:00Z","v":1088681,"vw":38.301619},{"c":38.25,"h":38.5313,"l":38.07,"n":3149,"o":38.29,"t":"2026-01-28T05:00:00Z","v":340619,"vw":38.258327},{"c":38.38,"h":38.99,"l":37.851,"n":4765,"o":38.86,"t":"2026-01-29T05:00:00Z","v":530390,"vw":38.386192},{"c":37.59,"h":38.345,"l":37.395,"n":8206,"o":38.14,"t":"2026-01-30T05:00:00Z","v":1391951,"vw":37.898729},{"c":37.66,"h":37.7421,"l":37.402,"n":3912,"o":37.43,"t":"2026-02-02T05:00:00Z","v":657480,"vw":37.622577},{"c":38.35,"h":38.375,"l":38.02,"n":3578,"o":38.1,"t":"2026-02-03T05:00:00Z","v":335563,"vw":38.222622},{"c":38.28,"h":38.56,"l":38.08,"n":4708,"o":38.56,"t":"2026-02-04T05:00:00Z","v":604527,"vw":38.298289},{"c":37.37,"h":37.92,"l":37.3299,"n":5208,"o":37.71,"t":"2026-02-05T05:00:00Z","v":661096,"vw":37.50647},{"c":37.92,"h":37.98,"l":37.68,"n":3112,"o":37.68,"t":"2026-02-06T05:00:00Z","v":282202,"vw":37.850046},{"c":38.76,"h":38.82,"l":38.385,"n":3722,"o":38.45,"t":"2026-02-09T05:00:00Z","v":491594,"vw":38.661165},{"c":38.11,"h":38.5599,"l":38.09,"n":4473,"o":38.53,"t":"2026-02-10T05:00:00Z","v":664375,"vw":38.267417},{"c":38.39,"h":38.48,"l":38.08,"n":4137,"o":38.37,"t":"2026-02-11T05:00:00Z","v":556356,"vw":38.344619},{"c":37.91,"h":38.57,"l":37.8,"n":4365,"o":38.5,"t":"2026-02-12T05:00:00Z","v":510599,"vw":38.06654},{"c":37.67,"h":37.74,"l":37.38,"n":3697,"o":37.72,"t":"2026-02-13T05:00:00Z","v":491092,"vw":37.610289},{"c":37.5,"h":37.53,"l":36.8801,"n":6092,"o":37.14,"t":"2026-02-17T05:00:00Z","v":644966,"vw":37.319688},{"c":37.73,"h":37.86,"l":37.58,"n":2780,"o":37.61,"t":"2026-02-18T05:00:00Z","v":301290,"vw":37.736744},{"c":37.65,"h":37.68,"l":37.28,"n":3065,"o":37.36,"t":"2026-02-19T05:00:00Z","v":436881,"vw":37.548973},{"c":37.81,"h":37.82,"l":37.27,"n":3130,"o":37.27,"t":"2026-02-20T05:00:00Z","v":453836,"vw":37.585936},{"c":38.1,"h":38.45,"l":38.0453,"n":4852,"o":38.28,"t":"2026-02-23T05:00:00Z","v":619695,"vw":38.208424},{"c":37.95,"h":38.02,"l":37.54,"n":3457,"o":37.56,"t":"2026-02-24T05:00:00Z","v":509811,"vw":37.875097},{"c":38.71,"h":38.74,"l":38.35,"n":3041,"o":38.39,"t":"2026-02-25T05:00:00Z","v":323294,"vw":38.555694},{"c":38.19,"h":38.5,"l":37.965,"n":5435,"o":38.47,"t":"2026-02-26T05:00:00Z","v":614581,"vw":38.208264},{"c":38.13,"h":38.36,"l":38.04,"n":5767,"o":38.25,"t":"2026-02-27T05:00:00Z","v":1632881,"vw":38.257005},{"c":37.31,"h":37.535,"l":36.9,"n":7572,"o":37,"t":"2026-03-02T05:00:00Z","v":881876,"vw":37.231412},{"c":35.53,"h":35.78,"l":34.675,"n":8047,"o":35.2,"t":"2026-03-03T05:00:00Z","v":853105,"vw":35.103323},{"c":36.21,"h":36.32,"l":35.82,"n":7027,"o":36.01,"t":"2026-03-04T05:00:00Z","v":958666,"vw":36.137586},{"c":35.8,"h":36.31,"l":35.42,"n":5255,"o":36.03,"t":"2026-03-05T05:00:00Z","v":734984,"vw":35.750846},{"c":35.37,"h":35.4994,"l":34.75,"n":6201,"o":34.92,"t":"2026-03-06T05:00:00Z","v":617815,"vw":35.149525},{"c":35.66,"h":35.91,"l":34.48,"n":7890,"o":34.85,"t":"2026-03-09T04:00:00Z","v":823219,"vw":35.068085},{"c":35.68,"h":36.36,"l":35.495,"n":8128,"o":36.21,"t":"2026-03-10T04:00:00Z","v":1358657,"vw":35.778407},{"c":35.73,"h":36.03,"l":35.56,"n":4108,"o":35.73,"t":"2026-03-11T04:00:00Z","v":671741,"vw":35.75072},{"c":34.87,"h":35.15,"l":34.575,"n":7748,"o":35.15,"t":"2026-03-12T04:00:00Z","v":802047,"vw":34.91507},{"c":34.48,"h":35.27,"l":34.44,"n":6843,"o":34.99,"t":"2026-03-13T04:00:00Z","v":631068,"vw":34.909185},{"c":35.08,"h":35.24,"l":34.89,"n":4418,"o":35.05,"t":"2026-03-16T04:00:00Z","v":674501,"vw":35.115095},{"c":36.08,"h":36.3,"l":35.62,"n":4386,"o":36,"t":"2026-03-17T04:00:00Z","v":582693,"vw":36.08236},{"c":35.26,"h":36.05,"l":35.22,"n":2187,"o":35.97,"t":"2026-03-18T04:00:00Z","v":205394,"vw":35.687575},{"c":35.53,"h":35.75,"l":34.84,"n":5742,"o":34.97,"t":"2026-03-19T04:00:00Z","v":493297,"vw":35.158016},{"c":34.48,"h":35.12,"l":34.295,"n":8789,"o":35.07,"t":"2026-03-20T04:00:00Z","v":802453,"vw":34.771057},{"c":35.32,"h":35.61,"l":34.84,"n":6288,"o":34.91,"t":"2026-03-23T04:00:00Z","v":573253,"vw":35.263764},{"c":34.61,"h":35.08,"l":34.35,"n":4275,"o":34.66,"t":"2026-03-24T04:00:00Z","v":404808,"vw":34.680551},{"c":35.49,"h":35.6499,"l":35.26,"n":1562,"o":35.5,"t":"2026-03-25T04:00:00Z","v":124097,"vw":35.476833},{"c":34.95,"h":35.43,"l":34.925,"n":2314,"o":35.15,"t":"2026-03-26T04:00:00Z","v":770739,"vw":35.119316},{"c":34.58,"h":34.98,"l":34.455,"n":2741,"o":34.59,"t":"2026-03-27T04:00:00Z","v":285692,"vw":34.664801},{"c":34.64,"h":35.16,"l":34.46,"n":5148,"o":35.16,"t":"2026-03-30T04:00:00Z","v":716011,"vw":34.771629},{"c":36.41,"h":36.41,"l":35.45,"n":4327,"o":35.6,"t":"2026-03-31T04:00:00Z","v":404754,"vw":35.88911},{"c":36.48,"h":36.79,"l":36.32,"n":4388,"o":36.61,"t":"2026-04-01T04:00:00Z","v":403805,"vw":36.560533},{"c":36.77,"h":36.85,"l":36.02,"n":3200,"o":36.12,"t":"2026-04-02T04:00:00Z","v":425392,"vw":36.697266},{"c":37.04,"h":37.06,"l":36.84,"n":3171,"o":36.96,"t":"2026-04-06T04:00:00Z","v":329464,"vw":36.979103},{"c":37.26,"h":37.29,"l":36.51,"n":2433,"o":36.86,"t":"2026-04-07T04:00:00Z","v":243200,"vw":36.881256},{"c":38.58,"h":38.85,"l":38.32,"n":2825,"o":38.8,"t":"2026-04-08T04:00:00Z","v":278225,"vw":38.61036},{"c":39.08,"h":39.26,"l":38.52,"n":3754,"o":38.55,"t":"2026-04-09T04:00:00Z","v":256363,"vw":38.913037},{"c":39.29,"h":39.47,"l":39.14,"n":4434,"o":39.35,"t":"2026-04-10T04:00:00Z","v":278774,"vw":39.276946},{"c":39.85,"h":39.89,"l":39.04,"n":5520,"o":39.13,"t":"2026-04-13T04:00:00Z","v":456228,"vw":39.532851},{"c":40.24,"h":40.36,"l":39.7858,"n":3845,"o":39.88,"t":"2026-04-14T04:00:00Z","v":302768,"vw":40.094959},{"c":40.48,"h":40.515,"l":40.16,"n":3811,"o":40.46,"t":"2026-04-15T04:00:00Z","v":332229,"vw":40.373765},{"c":39.93,"h":40.15,"l":39.835,"n":5487,"o":40.15,"t":"2026-04-16T04:00:00Z","v":602871,"vw":39.946712},{"c":40.64,"h":40.9399,"l":40.51,"n":4605,"o":40.87,"t":"2026-04-17T04:00:00Z","v":688271,"vw":40.784724},{"c":40.35,"h":40.41,"l":39.99,"n":3154,"o":40.35,"t":"2026-04-20T04:00:00Z","v":428628,"vw":40.31206},{"c":39.37,"h":40.1985,"l":39.28,"n":4194,"o":40.14,"t":"2026-04-21T04:00:00Z","v":296306,"vw":39.791497},{"c":39.58,"h":39.61,"l":39.4,"n":4552,"o":39.54,"t":"2026-04-22T04:00:00Z","v":619603,"vw":39.490631},{"c":38.76,"h":39.19,"l":38.27,"n":6800,"o":38.99,"t":"2026-04-23T04:00:00Z","v":512005,"vw":38.81841},{"c":38.94,"h":39.1,"l":38.72,"n":5691,"o":38.81,"t":"2026-04-24T04:00:00Z","v":1302858,"vw":38.92206},{"c":38.5,"h":38.74,"l":38.485,"n":1931,"o":38.67,"t":"2026-04-27T04:00:00Z","v":361636,"vw":38.534418},{"c":38.21,"h":38.52,"l":38.15,"n":2507,"o":38.51,"t":"2026-04-28T04:00:00Z","v":363875,"vw":38.256674},{"c":37.95,"h":38.57,"l":37.77,"n":2919,"o":38.56,"t":"2026-04-29T04:00:00Z","v":281589,"vw":38.114696},{"c":38.38,"h":38.46,"l":37.955,"n":2786,"o":38.07,"t":"2026-04-30T04:00:00Z","v":287126,"vw":38.283492},{"c":38.33,"h":38.61,"l":38.27,"n":3141,"o":38.5,"t":"2026-05-01T04:00:00Z","v":385115,"vw":38.369197},{"c":38,"h":38.395,"l":37.85,"n":2327,"o":38.3,"t":"2026-05-04T04:00:00Z","v":221570,"vw":38.099541},{"c":38.84,"h":38.91,"l":38.45,"n":3114,"o":38.51,"t":"2026-05-05T04:00:00Z","v":258874,"vw":38.786173},{"c":40.18,"h":40.23,"l":39.7801,"n":4998,"o":39.88,"t":"2026-05-06T04:00:00Z","v":542373,"vw":40.090237},{"c":39.14,"h":39.9,"l":39.02,"n":4631,"o":39.9,"t":"2026-05-07T04:00:00Z","v":743033,"vw":39.480138},{"c":39.03,"h":39.095,"l":38.84,"n":3275,"o":39.03,"t":"2026-05-08T04:00:00Z","v":209646,"vw":39.014718},{"c":39.71,"h":39.76,"l":39.53,"n":8374,"o":39.54,"t":"2026-05-11T04:00:00Z","v":1113482,"vw":39.636748},{"c":38.86,"h":38.93,"l":38.545,"n":4406,"o":38.85,"t":"2026-05-12T04:00:00Z","v":479557,"vw":38.787867},{"c":39.57,"h":39.58,"l":38.75,"n":2314,"o":38.89,"t":"2026-05-13T04:00:00Z","v":166158,"vw":39.340116},{"c":39.71,"h":39.99,"l":39.6606,"n":1860,"o":39.96,"t":"2026-05-14T04:00:00Z","v":139054,"vw":39.785477},{"c":38.66,"h":39.03,"l":38.6,"n":2907,"o":38.97,"t":"2026-05-15T04:00:00Z","v":385943,"vw":38.732178},{"c":39.66,"h":39.73,"l":39.25,"n":3874,"o":39.5,"t":"2026-05-18T04:00:00Z","v":494547,"vw":39.505983},{"c":38.92,"h":39.4,"l":38.84,"n":2599,"o":39.29,"t":"2026-05-19T04:00:00Z","v":292180,"vw":38.995671},{"c":39.75,"h":39.92,"l":39.1,"n":2832,"o":39.16,"t":"2026-05-20T04:00:00Z","v":282778,"vw":39.6145},{"c":39.76,"h":39.878,"l":39.165,"n":1519,"o":39.29,"t":"2026-05-21T04:00:00Z","v":123099,"vw":39.463684},{"c":39.95,"h":40.18,"l":39.87,"n":1974,"o":39.98,"t":"2026-05-22T04:00:00Z","v":153605,"vw":40.035199},{"c":40.45,"h":40.79,"l":40.28,"n":5779,"o":40.78,"t":"2026-05-26T04:00:00Z","v":553056,"vw":40.456966},{"c":40.43,"h":40.66,"l":40.32,"n":1492,"o":40.64,"t":"2026-05-27T04:00:00Z","v":123080,"vw":40.490957},{"c":40.6,"h":40.72,"l":40.29,"n":2898,"o":40.43,"t":"2026-05-28T04:00:00Z","v":195994,"vw":40.587778},{"c":40.51,"h":40.8451,"l":40.4,"n":3242,"o":40.82,"t":"2026-05-29T04:00:00Z","v":249797,"vw":40.639181},{"c":40.05,"h":40.15,"l":39.755,"n":3424,"o":40,"t":"2026-06-01T04:00:00Z","v":305031,"vw":39.965781},{"c":40.18,"h":40.3,"l":39.99,"n":2626,"o":40,"t":"2026-06-02T04:00:00Z","v":200229,"vw":40.190573},{"c":39.97,"h":40.16,"l":39.88,"n":1374,"o":40.07,"t":"2026-06-03T04:00:00Z","v":109617,"vw":40.01873},{"c":40.36,"h":40.52,"l":40.27,"n":3941,"o":40.27,"t":"2026-06-04T04:00:00Z","v":397862,"vw":40.408623},{"c":38.9,"h":39.695,"l":38.74,"n":3767,"o":39.67,"t":"2026-06-05T04:00:00Z","v":325966,"vw":39.085495},{"c":39.41,"h":39.66,"l":39.16,"n":2219,"o":39.23,"t":"2026-06-08T04:00:00Z","v":1688751,"vw":39.415184},{"c":39.55,"h":40.24,"l":39.04,"n":2504,"o":40.07,"t":"2026-06-09T04:00:00Z","v":202138,"vw":39.586365},{"c":38.91,"h":39.68,"l":38.88,"n":4188,"o":39.43,"t":"2026-06-10T04:00:00Z","v":443512,"vw":39.274963},{"c":40.56,"h":40.64,"l":39.4,"n":11580,"o":39.4,"t":"2026-06-11T04:00:00Z","v":1060816,"vw":39.948504},{"c":40.95,"h":40.97,"l":40.42,"n":4266,"o":40.66,"t":"2026-06-12T04:00:00Z","v":387024,"vw":40.802659},{"c":39.91,"h":40.65,"l":39.895,"n":5036,"o":40.62,"t":"2026-06-15T04:00:00Z","v":425366,"vw":40.061031},{"c":40.69,"h":40.93,"l":40.66,"n":3766,"o":40.83,"t":"2026-06-16T04:00:00Z","v":405064,"vw":40.773702},{"c":40.23,"h":41.2,"l":40.11,"n":4408,"o":41.2,"t":"2026-06-17T04:00:00Z","v":544899,"vw":40.829875},{"c":39.75,"h":40.0338,"l":39.64,"n":4196,"o":40,"t":"2026-06-18T04:00:00Z","v":398974,"vw":39.836244},{"c":39.36,"h":39.53,"l":39.31,"n":4715,"o":39.4,"t":"2026-06-22T04:00:00Z","v":468108,"vw":39.388167},{"c":38.73,"h":39.08,"l":38.7053,"n":4883,"o":38.8,"t":"2026-06-23T04:00:00Z","v":467787,"vw":38.884541},{"c":37.99,"h":38.18,"l":37.74,"n":2458,"o":37.97,"t":"2026-06-24T04:00:00Z","v":479333,"vw":37.963877},{"c":38.55,"h":38.7787,"l":38.47,"n":2438,"o":38.64,"t":"2026-06-25T04:00:00Z","v":457841,"vw":38.616907},{"c":38.27,"h":38.5,"l":38.185,"n":2033,"o":38.22,"t":"2026-06-26T04:00:00Z","v":222870,"vw":38.323912},{"c":38.48,"h":38.495,"l":38.1101,"n":3019,"o":38.38,"t":"2026-06-29T04:00:00Z","v":286600,"vw":38.330739},{"c":38.61,"h":38.685,"l":38.422,"n":2521,"o":38.48,"t":"2026-06-30T04:00:00Z","v":458887,"vw":38.571267},{"c":38.69,"h":38.85,"l":38.5,"n":3615,"o":38.5,"t":"2026-07-01T04:00:00Z","v":456547,"vw":38.748337},{"c":39.44,"h":39.825,"l":39.225,"n":9500,"o":39.56,"t":"2026-07-02T04:00:00Z","v":1348306,"vw":39.41038},{"c":39.9,"h":39.94,"l":39.68,"n":3393,"o":39.73,"t":"2026-07-06T04:00:00Z","v":303018,"vw":39.807211},{"c":39.45,"h":39.9488,"l":39.375,"n":2791,"o":39.87,"t":"2026-07-07T04:00:00Z","v":232301,"vw":39.519612},{"c":39.78,"h":39.79,"l":39.31,"n":1882,"o":39.34,"t":"2026-07-08T04:00:00Z","v":202805,"vw":39.53592},{"c":39.58,"h":39.87,"l":39.555,"n":1410,"o":39.87,"t":"2026-07-09T04:00:00Z","v":813911,"vw":39.660309},{"c":40.37,"h":40.5,"l":40.07,"n":2871,"o":40.17,"t":"2026-07-10T04:00:00Z","v":159740,"vw":40.380802},{"c":40.16,"h":40.66,"l":40.11,"n":2975,"o":40.61,"t":"2026-07-13T04:00:00Z","v":246894,"vw":40.282145},{"c":40.78,"h":41,"l":40.56,"n":3001,"o":40.64,"t":"2026-07-14T04:00:00Z","v":199217,"vw":40.824729},{"c":41.05,"h":41.11,"l":40.65,"n":2228,"o":40.78,"t":"2026-07-15T04:00:00Z","v":108041,"vw":40.865288},{"c":40.64,"h":40.81,"l":40.56,"n":2789,"o":40.69,"t":"2026-07-16T04:00:00Z","v":253219,"vw":40.654258},{"c":40.35,"h":40.46,"l":40.02,"n":3360,"o":40.02,"t":"2026-07-17T04:00:00Z","v":320588,"vw":40.300235},{"c":40.45,"h":40.62,"l":40.38,"n":2633,"o":40.54,"t":"2026-07-20T04:00:00Z","v":190603,"vw":40.516715},{"c":41.32,"h":41.405,"l":40.83,"n":3388,"o":41.02,"t":"2026-07-21T04:00:00Z","v":358118,"vw":41.215113},{"c":41.37,"h":41.53,"l":41.33,"n":2333,"o":41.44,"t":"2026-07-22T04:00:00Z","v":163704,"vw":41.396969},{"c":40.78,"h":41.1,"l":40.6314,"n":4659,"o":40.69,"t":"2026-07-23T04:00:00Z","v":751478,"vw":40.943079},{"c":40.92,"h":41.15,"l":40.835,"n":2427,"o":40.93,"t":"2026-07-24T04:00:00Z","v":559093,"vw":40.981026},{"c":41.07,"h":41.3,"l":40.95,"n":2312,"o":41.18,"t":"2026-07-27T04:00:00Z","v":132607,"vw":41.057867},{"c":41.24,"h":41.37,"l":40.92,"n":2708,"o":41.1,"t":"2026-07-28T04:00:00Z","v":353085,"vw":41.174295},{"c":41.56,"h":42.06,"l":41.16,"n":4297,"o":41.5,"t":"2026-07-29T04:00:00Z","v":403555,"vw":41.592337},{"c":42.76,"h":42.78,"l":42.19,"n":7104,"o":42.26,"t":"2026-07-30T04:00:00Z","v":831958,"vw":42.607173},{"c":42.83,"h":42.905,"l":42.15,"n":5112,"o":42.47,"t":"2026-07-31T04:00:00Z","v":650441,"vw":42.59031},{"c":42.94,"h":43.02,"l":42.725,"n":6143,"o":42.86,"t":"2026-08-03T04:00:00Z","v":737187,"vw":42.877807},{"c":44.07,"h":44.13,"l":43.57,"n":4098,"o":43.63,"t":"2026-08-04T04:00:00Z","v":357076,"vw":43.923853},{"c":43.68,"h":43.86,"l":43.54,"n":7500,"o":43.84,"t":"2026-08-05T04:00:00Z","v":1004551,"vw":43.658091},{"c":44.06,"h":44.315,"l":43.99,"n":4528,"o":44.25,"t":"2026-08-06T04:00:00Z","v":408183,"vw":44.093402},{"c":44.19,"h":44.255,"l":44.0401,"n":4505,"o":44.22,"t":"2026-08-07T04:00:00Z","v":377248,"vw":44.145841},{"c":44.16,"h":44.3,"l":43.98,"n":2740,"o":44.09,"t":"2026-08-10T04:00:00Z","v":857151,"vw":44.187582},{"c":44.39,"h":44.6307,"l":44.3,"n":2919,"o":44.48,"t":"2026-08-11T04:00:00Z","v":242252,"vw":44.414209},{"c":44.6,"h":44.75,"l":44.52,"n":3838,"o":44.57,"t":"2026-08-12T04:00:00Z","v":298634,"vw":44.598659},{"c":43.96,"h":44.175,"l":43.88,"n":3235,"o":44.14,"t":"2026-08-13T04:00:00Z","v":266039,"vw":44.013965},{"c":44.45,"h":44.6,"l":44.4,"n":2659,"o":44.4,"t":"2026-08-14T04:00:00Z","v":208519,"vw":44.513212},{"c":43.96,"h":44.16,"l":43.91,"n":3212,"o":43.98,"t":"2026-08-17T04:00:00Z","v":201119,"vw":44.013171},{"c":43.63,"h":43.85,"l":43.57,"n":2944,"o":43.76,"t":"2026-08-18T04:00:00Z","v":172989,"vw":43.671871},{"c":44.6,"h":44.72,"l":44.495,"n":2895,"o":44.66,"t":"2026-08-19T04:00:00Z","v":386341,"vw":44.613913},{"c":44.17,"h":44.39,"l":44,"n":2565,"o":44.27,"t":"2026-08-20T04:00:00Z","v":276017,"vw":44.158477},{"c":44.42,"h":44.49,"l":44.31,"n":2060,"o":44.41,"t":"2026-08-21T04:00:00Z","v":148537,"vw":44.406803},{"c":44.52,"h":44.7,"l":44.41,"n":4059,"o":44.49,"t":"2026-08-24T04:00:00Z","v":627935,"vw":44.520503},{"c":44.69,"h":44.74,"l":44.48,"n":3441,"o":44.55,"t":"2026-08-25T04:00:00Z","v":227069,"vw":44.638778},{"c":44.73,"h":45.06,"l":44.67,"n":2289,"o":45,"t":"2026-08-26T04:00:00Z","v":168737,"vw":44.841843},{"c":43.58,"h":44.01,"l":43.51,"n":13975,"o":43.99,"t":"2026-08-27T04:00:00Z","v":1438847,"vw":43.66436},{"c":43.48,"h":43.97,"l":43.39,"n":4355,"o":43.85,"t":"2026-08-28T04:00:00Z","v":669451,"vw":43.547365},{"c":44.1,"h":44.41,"l":44.01,"n":3132,"o":44.41,"t":"2026-08-31T04:00:00Z","v":278132,"vw":44.181268},{"c":43.78,"h":44.15,"l":43.6715,"n":3781,"o":43.94,"t":"2026-09-01T04:00:00Z","v":511137,"vw":43.958462},{"c":44.16,"h":44.28,"l":44.04,"n":2745,"o":44.2,"t":"2026-09-02T04:00:00Z","v":382735,"vw":44.117277},{"c":44.55,"h":44.58,"l":44.185,"n":3162,"o":44.34,"t":"2026-09-03T04:00:00Z","v":304882,"vw":44.430346},{"c":45.12,"h":45.14,"l":44.905,"n":2947,"o":44.94,"t":"2026-09-04T04:00:00Z","v":209003,"vw":45.021698},{"c":45.76,"h":46.03,"l":45.7,"n":4586,"o":45.79,"t":"2026-09-08T04:00:00Z","v":449622,"vw":45.838603},{"c":45.55,"h":45.689,"l":45.41,"n":3182,"o":45.57,"t":"2026-09-09T04:00:00Z","v":758194,"vw":45.558498},{"c":45.15,"h":45.38,"l":45.08,"n":3524,"o":45.37,"t":"2026-09-10T04:00:00Z","v":277127,"vw":45.218714},{"c":45.56,"h":45.7,"l":45.39,"n":4883,"o":45.51,"t":"2026-09-11T04:00:00Z","v":550241,"vw":45.542077},{"c":45.14,"h":45.395,"l":44.7124,"n":4119,"o":44.82,"t":"2026-09-14T04:00:00Z","v":403545,"vw":45.101561},{"c":44.86,"h":44.885,"l":44.615,"n":3056,"o":44.78,"t":"2026-09-15T04:00:00Z","v":281525,"vw":44.796923},{"c":44.17,"h":44.66,"l":43.9,"n":3745,"o":44.64,"t":"2026-09-16T04:00:00Z","v":328193,"vw":44.384223},{"c":44.78,"h":44.995,"l":44.74,"n":2811,"o":44.92,"t":"2026-09-17T04:00:00Z","v":497800,"vw":44.821269},{"c":44.41,"h":44.435,"l":44.17,"n":2196,"o":44.41,"t":"2026-09-18T04:00:00Z","v":155787,"vw":44.318483},{"c":45.67,"h":45.705,"l":45.235,"n":3836,"o":45.39,"t":"2026-09-21T04:00:00Z","v":350697,"vw":45.586979},{"c":45.57,"h":45.715,"l":45.25,"n":5178,"o":45.42,"t":"2026-09-22T04:00:00Z","v":384913,"vw":45.483443},{"c":44.58,"h":44.78,"l":44.315,"n":4576,"o":44.69,"t":"2026-09-23T04:00:00Z","v":497279,"vw":44.596957},{"c":44.72,"h":44.91,"l":44.45,"n":3267,"o":44.63,"t":"2026-09-24T04:00:00Z","v":279215,"vw":44.685133},{"c":44.85,"h":44.925,"l":44.52,"n":2519,"o":44.59,"t":"2026-09-25T04:00:00Z","v":217611,"vw":44.749384},{"c":44.66,"h":44.9,"l":44.42,"n":2158,"o":44.48,"t":"2026-09-28T04:00:00Z","v":153189,"vw":44.57228},{"c":44.2,"h":44.2,"l":43.89,"n":3288,"o":44.025,"t":"2026-09-29T04:00:00Z","v":346554,"vw":44.070056},{"c":44.32,"h":44.82,"l":44.27,"n":2972,"o":44.69,"t":"2026-09-30T04:00:00Z","v":288748,"vw":44.508702},{"c":43.25,"h":43.73,"l":43.04,"n":6028,"o":43.68,"t":"2026-10-01T04:00:00Z","v":710564,"vw":43.297391},{"c":43.03,"h":43.19,"l":42.82,"n":6090,"o":42.94,"t":"2026-10-02T04:00:00Z","v":266196,"vw":42.942603},{"c":43.51,"h":43.51,"l":43.08,"n":3725,"o":43.29,"t":"2026-10-05T04:00:00Z","v":294811,"vw":43.3703},{"c":44.5,"h":44.625,"l":44.375,"n":4617,"o":44.5,"t":"2026-10-06T04:00:00Z","v":412473,"vw":44.514806},{"c":43.6,"h":43.685,"l":43.305,"n":2829,"o":43.57,"t":"2026-10-07T04:00:00Z","v":206905,"vw":43.5276},{"c":43.44,"h":43.57,"l":43.145,"n":2508,"o":43.46,"t":"2026-10-08T04:00:00Z","v":229511,"vw":43.313197},{"c":43.82,"h":43.94,"l":43.53,"n":2807,"o":43.59,"t":"2026-10-09T04:00:00Z","v":3841054,"vw":43.808512},{"c":43.92,"h":44,"l":43.79,"n":2212,"o":43.85,"t":"2026-10-12T04:00:00Z","v":179893,"vw":43.92751},{"c":44.48,"h":44.549,"l":44.125,"n":5760,"o":44.32,"t":"2026-10-13T04:00:00Z","v":559680,"vw":44.441353},{"c":44.01,"h":44.09,"l":43.81,"n":2548,"o":44.03,"t":"2026-10-14T04:00:00Z","v":235771,"vw":43.946686},{"c":44.45,"h":44.465,"l":44.02,"n":3301,"o":44.21,"t":"2026-10-15T04:00:00Z","v":316411,"vw":44.242727},{"c":44.56,"h":44.9,"l":44.465,"n":2798,"o":44.72,"t":"2026-10-16T04:00:00Z","v":200778,"vw":44.643797},{"c":44.09,"h":44.39,"l":44.05,"n":3555,"o":44.25,"t":"2026-10-19T04:00:00Z","v":322511,"vw":44.169915},{"c":44.21,"h":44.29,"l":43.5201,"n":2512,"o":43.65,"t":"2026-10-20T04:00:00Z","v":188693,"vw":44.078857},{"c":45.08,"h":45.13,"l":44.7899,"n":2889,"o":44.81,"t":"2026-10-21T04:00:00Z","v":369335,"vw":45.032249},{"c":44.12,"h":44.36,"l":43.985,"n":4034,"o":44.36,"t":"2026-10-22T04:00:00Z","v":380590,"vw":44.113329}],"volatilityBars":[{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-09-21T11:00:00Z","v":119,"vw":45.1},{"c":45.305,"h":45.4254,"l":45.265,"n":257,"o":45.39,"t":"2026-09-21T13:30:00Z","v":21339,"vw":45.335924},{"c":45.27,"h":45.315,"l":45.235,"n":134,"o":45.3,"t":"2026-09-21T13:45:00Z","v":10683,"vw":45.291756},{"c":45.3,"h":45.31,"l":45.2364,"n":116,"o":45.251,"t":"2026-09-21T14:00:00Z","v":10504,"vw":45.262062},{"c":45.525,"h":45.535,"l":45.3,"n":187,"o":45.3,"t":"2026-09-21T14:15:00Z","v":13561,"vw":45.419616},{"c":45.51,"h":45.5501,"l":45.49,"n":216,"o":45.52,"t":"2026-09-21T14:30:00Z","v":21254,"vw":45.515843},{"c":45.5,"h":45.5282,"l":45.5,"n":85,"o":45.505,"t":"2026-09-21T14:45:00Z","v":6282,"vw":45.510346},{"c":45.5776,"h":45.5968,"l":45.51,"n":78,"o":45.51,"t":"2026-09-21T15:00:00Z","v":4969,"vw":45.56265},{"c":45.54,"h":45.58,"l":45.54,"n":70,"o":45.58,"t":"2026-09-21T15:15:00Z","v":4085,"vw":45.563198},{"c":45.55,"h":45.565,"l":45.54,"n":132,"o":45.545,"t":"2026-09-21T15:30:00Z","v":5540,"vw":45.550056},{"c":45.545,"h":45.6,"l":45.545,"n":58,"o":45.57,"t":"2026-09-21T15:45:00Z","v":3664,"vw":45.564031},{"c":45.62,"h":45.65,"l":45.5201,"n":287,"o":45.53,"t":"2026-09-21T16:00:00Z","v":42564,"vw":45.628104},{"c":45.6,"h":45.635,"l":45.5997,"n":77,"o":45.63,"t":"2026-09-21T16:15:00Z","v":7216,"vw":45.620485},{"c":45.61,"h":45.62,"l":45.6,"n":91,"o":45.6,"t":"2026-09-21T16:30:00Z","v":3908,"vw":45.611294},{"c":45.625,"h":45.625,"l":45.61,"n":52,"o":45.61,"t":"2026-09-21T16:45:00Z","v":3410,"vw":45.613338},{"c":45.63,"h":45.63,"l":45.62,"n":33,"o":45.62,"t":"2026-09-21T17:00:00Z","v":2104,"vw":45.623296},{"c":45.655,"h":45.655,"l":45.63,"n":80,"o":45.635,"t":"2026-09-21T17:15:00Z","v":5837,"vw":45.635996},{"c":45.644,"h":45.655,"l":45.635,"n":105,"o":45.655,"t":"2026-09-21T17:30:00Z","v":18420,"vw":45.646567},{"c":45.635,"h":45.6499,"l":45.63,"n":42,"o":45.6499,"t":"2026-09-21T17:45:00Z","v":5995,"vw":45.642021},{"c":45.655,"h":45.655,"l":45.63,"n":51,"o":45.63,"t":"2026-09-21T18:00:00Z","v":2776,"vw":45.644634},{"c":45.665,"h":45.68,"l":45.66,"n":69,"o":45.66,"t":"2026-09-21T18:15:00Z","v":7287,"vw":45.668957},{"c":45.655,"h":45.665,"l":45.64,"n":123,"o":45.665,"t":"2026-09-21T18:30:00Z","v":11044,"vw":45.649807},{"c":45.66,"h":45.68,"l":45.655,"n":77,"o":45.655,"t":"2026-09-21T18:45:00Z","v":9916,"vw":45.66689},{"c":45.675,"h":45.68,"l":45.655,"n":181,"o":45.665,"t":"2026-09-21T19:00:00Z","v":21161,"vw":45.667029},{"c":45.665,"h":45.68,"l":45.65,"n":158,"o":45.67,"t":"2026-09-21T19:15:00Z","v":18675,"vw":45.665778},{"c":45.685,"h":45.705,"l":45.665,"n":194,"o":45.665,"t":"2026-09-21T19:30:00Z","v":23225,"vw":45.686023},{"c":45.6699,"h":45.685,"l":45.64,"n":497,"o":45.685,"t":"2026-09-21T19:45:00Z","v":45948,"vw":45.655738},{"c":45.67,"h":45.67,"l":45.67,"n":5,"o":45.67,"t":"2026-09-21T20:00:00Z","v":13440,"vw":45.67},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-22T11:00:00Z","v":300,"vw":45.5},{"c":45.525,"h":45.525,"l":45.4,"n":230,"o":45.42,"t":"2026-09-22T13:30:00Z","v":20214,"vw":45.458756},{"c":45.445,"h":45.53,"l":45.445,"n":211,"o":45.51,"t":"2026-09-22T13:45:00Z","v":17393,"vw":45.491731},{"c":45.41,"h":45.47,"l":45.3799,"n":218,"o":45.45,"t":"2026-09-22T14:00:00Z","v":16889,"vw":45.422662},{"c":45.375,"h":45.42,"l":45.35,"n":99,"o":45.39,"t":"2026-09-22T14:15:00Z","v":7307,"vw":45.390233},{"c":45.325,"h":45.43,"l":45.295,"n":186,"o":45.39,"t":"2026-09-22T14:30:00Z","v":12077,"vw":45.351904},{"c":45.305,"h":45.34,"l":45.26,"n":117,"o":45.305,"t":"2026-09-22T14:45:00Z","v":8262,"vw":45.286289},{"c":45.32,"h":45.36,"l":45.305,"n":197,"o":45.315,"t":"2026-09-22T15:00:00Z","v":20395,"vw":45.322508},{"c":45.3,"h":45.3569,"l":45.295,"n":142,"o":45.315,"t":"2026-09-22T15:15:00Z","v":9546,"vw":45.326896},{"c":45.25,"h":45.31,"l":45.25,"n":128,"o":45.295,"t":"2026-09-22T15:30:00Z","v":7521,"vw":45.286536},{"c":45.3,"h":45.3,"l":45.26,"n":16,"o":45.26,"t":"2026-09-22T15:45:00Z","v":740,"vw":45.278333},{"c":45.33,"h":45.335,"l":45.29,"n":63,"o":45.315,"t":"2026-09-22T16:00:00Z","v":6726,"vw":45.309337},{"c":45.31,"h":45.325,"l":45.295,"n":61,"o":45.315,"t":"2026-09-22T16:15:00Z","v":4245,"vw":45.311796},{"c":45.385,"h":45.385,"l":45.335,"n":77,"o":45.345,"t":"2026-09-22T16:30:00Z","v":5883,"vw":45.365445},{"c":45.435,"h":45.45,"l":45.37,"n":146,"o":45.375,"t":"2026-09-22T16:45:00Z","v":12213,"vw":45.417892},{"c":45.41,"h":45.4348,"l":45.395,"n":147,"o":45.4348,"t":"2026-09-22T17:00:00Z","v":11851,"vw":45.417091},{"c":45.365,"h":45.4,"l":45.335,"n":181,"o":45.4,"t":"2026-09-22T17:15:00Z","v":18739,"vw":45.364569},{"c":45.385,"h":45.4,"l":45.355,"n":154,"o":45.36,"t":"2026-09-22T17:30:00Z","v":12869,"vw":45.382401},{"c":45.525,"h":45.53,"l":45.385,"n":348,"o":45.385,"t":"2026-09-22T17:45:00Z","v":24666,"vw":45.465822},{"c":45.51,"h":45.535,"l":45.5097,"n":109,"o":45.525,"t":"2026-09-22T18:00:00Z","v":6933,"vw":45.519672},{"c":45.545,"h":45.545,"l":45.52,"n":113,"o":45.52,"t":"2026-09-22T18:15:00Z","v":6879,"vw":45.532931},{"c":45.51,"h":45.53,"l":45.49,"n":76,"o":45.53,"t":"2026-09-22T18:30:00Z","v":3999,"vw":45.501045},{"c":45.52,"h":45.52,"l":45.504,"n":30,"o":45.51,"t":"2026-09-22T18:45:00Z","v":1288,"vw":45.512082},{"c":45.58,"h":45.58,"l":45.515,"n":243,"o":45.525,"t":"2026-09-22T19:00:00Z","v":21270,"vw":45.544585},{"c":45.61,"h":45.615,"l":45.555,"n":284,"o":45.58,"t":"2026-09-22T19:15:00Z","v":26150,"vw":45.597485},{"c":45.655,"h":45.715,"l":45.615,"n":888,"o":45.615,"t":"2026-09-22T19:30:00Z","v":74293,"vw":45.666693},{"c":45.575,"h":45.67,"l":45.575,"n":397,"o":45.65,"t":"2026-09-22T19:45:00Z","v":19621,"vw":45.616721},{"c":45.57,"h":45.57,"l":45.57,"n":9,"o":45.57,"t":"2026-09-22T20:00:00Z","v":1161,"vw":45.57},{"c":45,"h":45.11,"l":45,"n":6,"o":45.11,"t":"2026-09-23T09:30:00Z","v":450,"vw":45.039178},{"c":45,"h":45,"l":45,"n":5,"o":45,"t":"2026-09-23T10:30:00Z","v":113,"vw":45},{"c":45,"h":45.18,"l":45,"n":3,"o":45.18,"t":"2026-09-23T11:00:00Z","v":574,"vw":45.103053},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-09-23T11:15:00Z","v":198,"vw":44.7},{"c":44.7,"h":44.74,"l":44.7,"n":4,"o":44.74,"t":"2026-09-23T11:30:00Z","v":305,"vw":44.713333},{"c":45,"h":45,"l":44.58,"n":3,"o":44.58,"t":"2026-09-23T12:30:00Z","v":2070,"vw":44.979},{"c":44.74,"h":44.76,"l":44.74,"n":5,"o":44.75,"t":"2026-09-23T13:15:00Z","v":412,"vw":44.75},{"c":44.62,"h":44.76,"l":44.6023,"n":519,"o":44.69,"t":"2026-09-23T13:30:00Z","v":116736,"vw":44.689425},{"c":44.57,"h":44.67,"l":44.5148,"n":133,"o":44.65,"t":"2026-09-23T13:45:00Z","v":10797,"vw":44.552083},{"c":44.61,"h":44.63,"l":44.57,"n":77,"o":44.62,"t":"2026-09-23T14:00:00Z","v":4338,"vw":44.591472},{"c":44.48,"h":44.62,"l":44.48,"n":137,"o":44.61,"t":"2026-09-23T14:15:00Z","v":13724,"vw":44.542507},{"c":44.53,"h":44.58,"l":44.49,"n":171,"o":44.505,"t":"2026-09-23T14:30:00Z","v":11057,"vw":44.551779},{"c":44.65,"h":44.68,"l":44.5,"n":102,"o":44.54,"t":"2026-09-23T14:45:00Z","v":7084,"vw":44.584884},{"c":44.66,"h":44.67,"l":44.62,"n":130,"o":44.65,"t":"2026-09-23T15:00:00Z","v":19837,"vw":44.64512},{"c":44.685,"h":44.78,"l":44.65,"n":291,"o":44.66,"t":"2026-09-23T15:15:00Z","v":53880,"vw":44.743737},{"c":44.66,"h":44.7,"l":44.645,"n":52,"o":44.68,"t":"2026-09-23T15:30:00Z","v":3188,"vw":44.678043},{"c":44.6257,"h":44.685,"l":44.59,"n":41,"o":44.68,"t":"2026-09-23T15:45:00Z","v":2678,"vw":44.636496},{"c":44.63,"h":44.64,"l":44.61,"n":70,"o":44.62,"t":"2026-09-23T16:00:00Z","v":6175,"vw":44.624264},{"c":44.6249,"h":44.63,"l":44.615,"n":22,"o":44.63,"t":"2026-09-23T16:15:00Z","v":1201,"vw":44.623011},{"c":44.5902,"h":44.625,"l":44.5902,"n":42,"o":44.62,"t":"2026-09-23T16:30:00Z","v":4809,"vw":44.607911},{"c":44.365,"h":44.56,"l":44.355,"n":213,"o":44.56,"t":"2026-09-23T16:45:00Z","v":16670,"vw":44.434515},{"c":44.325,"h":44.41,"l":44.32,"n":313,"o":44.37,"t":"2026-09-23T17:00:00Z","v":47132,"vw":44.356807},{"c":44.355,"h":44.38,"l":44.315,"n":118,"o":44.33,"t":"2026-09-23T17:15:00Z","v":14463,"vw":44.34951},{"c":44.53,"h":44.53,"l":44.335,"n":131,"o":44.355,"t":"2026-09-23T17:30:00Z","v":10177,"vw":44.392064},{"c":44.63,"h":44.63,"l":44.53,"n":234,"o":44.53,"t":"2026-09-23T17:45:00Z","v":28334,"vw":44.596109},{"c":44.625,"h":44.64,"l":44.59,"n":270,"o":44.625,"t":"2026-09-23T18:00:00Z","v":26622,"vw":44.623466},{"c":44.59,"h":44.635,"l":44.5769,"n":174,"o":44.62,"t":"2026-09-23T18:15:00Z","v":12397,"vw":44.613162},{"c":44.585,"h":44.59,"l":44.56,"n":38,"o":44.575,"t":"2026-09-23T18:30:00Z","v":1500,"vw":44.577},{"c":44.615,"h":44.615,"l":44.55,"n":134,"o":44.55,"t":"2026-09-23T18:45:00Z","v":9976,"vw":44.594842},{"c":44.63,"h":44.64,"l":44.58,"n":135,"o":44.615,"t":"2026-09-23T19:00:00Z","v":8797,"vw":44.62043},{"c":44.605,"h":44.63,"l":44.575,"n":108,"o":44.63,"t":"2026-09-23T19:15:00Z","v":8836,"vw":44.598812},{"c":44.59,"h":44.61,"l":44.565,"n":254,"o":44.61,"t":"2026-09-23T19:30:00Z","v":27589,"vw":44.586345},{"c":44.605,"h":44.605,"l":44.57,"n":296,"o":44.58,"t":"2026-09-23T19:45:00Z","v":19677,"vw":44.586362},{"c":44.58,"h":44.58,"l":44.58,"n":7,"o":44.58,"t":"2026-09-23T20:00:00Z","v":1065,"vw":44.58},{"c":44.52,"h":44.56,"l":44.52,"n":4,"o":44.56,"t":"2026-09-24T08:30:00Z","v":210,"vw":44.54},{"c":44.75,"h":44.91,"l":44.55,"n":69,"o":44.6,"t":"2026-09-24T08:45:00Z","v":2421,"vw":44.646868},{"c":44.33,"h":44.39,"l":44.33,"n":11,"o":44.39,"t":"2026-09-24T09:00:00Z","v":3000,"vw":44.369167},{"c":44.59,"h":44.81,"l":44.34,"n":167,"o":44.71,"t":"2026-09-24T09:15:00Z","v":22276,"vw":44.553989},{"c":44.5,"h":44.59,"l":44.39,"n":203,"o":44.59,"t":"2026-09-24T09:30:00Z","v":9688,"vw":44.496317},{"c":44.61,"h":44.61,"l":44.5,"n":17,"o":44.5,"t":"2026-09-24T11:00:00Z","v":1608,"vw":44.536642},{"c":44.52,"h":44.52,"l":44.52,"n":4,"o":44.52,"t":"2026-09-24T12:15:00Z","v":272,"vw":44.52},{"c":44.2974,"h":44.2974,"l":44.2974,"n":1,"o":44.2974,"t":"2026-09-24T12:45:00Z","v":100,"vw":44.2974},{"c":44.7,"h":44.7,"l":44.61,"n":10,"o":44.61,"t":"2026-09-24T13:00:00Z","v":595,"vw":44.654082},{"c":44.67,"h":44.7,"l":44.59,"n":308,"o":44.63,"t":"2026-09-24T13:30:00Z","v":37060,"vw":44.612506},{"c":44.64,"h":44.665,"l":44.63,"n":51,"o":44.66,"t":"2026-09-24T13:45:00Z","v":4407,"vw":44.655473},{"c":44.65,"h":44.68,"l":44.6,"n":67,"o":44.61,"t":"2026-09-24T14:00:00Z","v":5138,"vw":44.644574},{"c":44.61,"h":44.65,"l":44.59,"n":158,"o":44.63,"t":"2026-09-24T14:15:00Z","v":13259,"vw":44.62099},{"c":44.59,"h":44.66,"l":44.58,"n":58,"o":44.61,"t":"2026-09-24T14:30:00Z","v":5524,"vw":44.607524},{"c":44.53,"h":44.6,"l":44.53,"n":99,"o":44.554,"t":"2026-09-24T14:45:00Z","v":11037,"vw":44.57842},{"c":44.48,"h":44.5625,"l":44.475,"n":121,"o":44.525,"t":"2026-09-24T15:00:00Z","v":9119,"vw":44.536873},{"c":44.51,"h":44.535,"l":44.46,"n":69,"o":44.46,"t":"2026-09-24T15:15:00Z","v":2839,"vw":44.497087},{"c":44.52,"h":44.52,"l":44.45,"n":70,"o":44.49,"t":"2026-09-24T15:30:00Z","v":3342,"vw":44.482295},{"c":44.545,"h":44.56,"l":44.525,"n":43,"o":44.535,"t":"2026-09-24T15:45:00Z","v":2608,"vw":44.544731},{"c":44.525,"h":44.5301,"l":44.515,"n":17,"o":44.515,"t":"2026-09-24T16:00:00Z","v":1271,"vw":44.526107},{"c":44.81,"h":44.85,"l":44.545,"n":165,"o":44.545,"t":"2026-09-24T16:15:00Z","v":17577,"vw":44.755507},{"c":44.865,"h":44.91,"l":44.755,"n":61,"o":44.795,"t":"2026-09-24T16:30:00Z","v":7301,"vw":44.852665},{"c":44.815,"h":44.88,"l":44.81,"n":20,"o":44.84,"t":"2026-09-24T16:45:00Z","v":1527,"vw":44.852061},{"c":44.8,"h":44.86,"l":44.775,"n":174,"o":44.79,"t":"2026-09-24T17:00:00Z","v":16388,"vw":44.803098},{"c":44.715,"h":44.81,"l":44.7,"n":65,"o":44.8,"t":"2026-09-24T17:15:00Z","v":4920,"vw":44.765366},{"c":44.685,"h":44.725,"l":44.685,"n":12,"o":44.725,"t":"2026-09-24T17:30:00Z","v":1079,"vw":44.699694},{"c":44.67,"h":44.68,"l":44.6559,"n":11,"o":44.6559,"t":"2026-09-24T17:45:00Z","v":790,"vw":44.662873},{"c":44.69,"h":44.69,"l":44.6,"n":31,"o":44.6,"t":"2026-09-24T18:00:00Z","v":1586,"vw":44.67314},{"c":44.725,"h":44.725,"l":44.68,"n":34,"o":44.715,"t":"2026-09-24T18:15:00Z","v":1688,"vw":44.706006},{"c":44.7,"h":44.75,"l":44.685,"n":72,"o":44.705,"t":"2026-09-24T18:30:00Z","v":4124,"vw":44.713637},{"c":44.755,"h":44.76,"l":44.72,"n":65,"o":44.725,"t":"2026-09-24T18:45:00Z","v":4644,"vw":44.73633},{"c":44.67,"h":44.74,"l":44.67,"n":53,"o":44.73,"t":"2026-09-24T19:00:00Z","v":2345,"vw":44.716223},{"c":44.71,"h":44.73,"l":44.665,"n":72,"o":44.665,"t":"2026-09-24T19:15:00Z","v":56493,"vw":44.727577},{"c":44.71,"h":44.72,"l":44.685,"n":116,"o":44.705,"t":"2026-09-24T19:30:00Z","v":5614,"vw":44.704694},{"c":44.71,"h":44.74,"l":44.7,"n":211,"o":44.7,"t":"2026-09-24T19:45:00Z","v":7180,"vw":44.720021},{"c":44.72,"h":44.72,"l":44.72,"n":6,"o":44.72,"t":"2026-09-24T20:00:00Z","v":2441,"vw":44.72},{"c":44.77,"h":44.77,"l":44.77,"n":16,"o":44.77,"t":"2026-09-24T20:30:00Z","v":1019,"vw":44.77},{"c":44.8,"h":44.8,"l":44.8,"n":6,"o":44.8,"t":"2026-09-24T20:45:00Z","v":994,"vw":44.8},{"c":45.33,"h":45.33,"l":45.33,"n":1,"o":45.33,"t":"2026-09-25T11:00:00Z","v":100,"vw":45.33},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-09-25T12:45:00Z","v":300,"vw":44.6},{"c":44.66,"h":44.67,"l":44.59,"n":192,"o":44.59,"t":"2026-09-25T13:30:00Z","v":12405,"vw":44.635462},{"c":44.66,"h":44.74,"l":44.65,"n":88,"o":44.66,"t":"2026-09-25T13:45:00Z","v":11032,"vw":44.701938},{"c":44.615,"h":44.6622,"l":44.58,"n":114,"o":44.66,"t":"2026-09-25T14:00:00Z","v":9903,"vw":44.634168},{"c":44.6,"h":44.64,"l":44.56,"n":120,"o":44.62,"t":"2026-09-25T14:15:00Z","v":10208,"vw":44.595624},{"c":44.535,"h":44.585,"l":44.52,"n":31,"o":44.575,"t":"2026-09-25T14:30:00Z","v":3047,"vw":44.550249},{"c":44.585,"h":44.615,"l":44.52,"n":85,"o":44.56,"t":"2026-09-25T14:45:00Z","v":7220,"vw":44.558583},{"c":44.56,"h":44.65,"l":44.56,"n":63,"o":44.628,"t":"2026-09-25T15:00:00Z","v":13241,"vw":44.628825},{"c":44.625,"h":44.63,"l":44.57,"n":34,"o":44.57,"t":"2026-09-25T15:15:00Z","v":1827,"vw":44.60034},{"c":44.57,"h":44.67,"l":44.57,"n":43,"o":44.61,"t":"2026-09-25T15:30:00Z","v":3986,"vw":44.622386},{"c":44.76,"h":44.76,"l":44.57,"n":277,"o":44.575,"t":"2026-09-25T15:45:00Z","v":28904,"vw":44.704012},{"c":44.89,"h":44.925,"l":44.8,"n":129,"o":44.8,"t":"2026-09-25T16:00:00Z","v":14792,"vw":44.864981},{"c":44.865,"h":44.92,"l":44.8,"n":42,"o":44.92,"t":"2026-09-25T16:15:00Z","v":2504,"vw":44.84913},{"c":44.835,"h":44.87,"l":44.78,"n":90,"o":44.86,"t":"2026-09-25T16:30:00Z","v":8100,"vw":44.836386},{"c":44.8,"h":44.8199,"l":44.76,"n":49,"o":44.7926,"t":"2026-09-25T16:45:00Z","v":5592,"vw":44.791387},{"c":44.8,"h":44.83,"l":44.8,"n":28,"o":44.81,"t":"2026-09-25T17:00:00Z","v":1726,"vw":44.810826},{"c":44.81,"h":44.81,"l":44.79,"n":11,"o":44.81,"t":"2026-09-25T17:15:00Z","v":754,"vw":44.801586},{"c":44.8097,"h":44.82,"l":44.77,"n":19,"o":44.805,"t":"2026-09-25T17:30:00Z","v":1038,"vw":44.796272},{"c":44.84,"h":44.84,"l":44.7882,"n":72,"o":44.805,"t":"2026-09-25T17:45:00Z","v":4922,"vw":44.812028},{"c":44.87,"h":44.875,"l":44.83,"n":67,"o":44.83,"t":"2026-09-25T18:00:00Z","v":6225,"vw":44.858483},{"c":44.85,"h":44.88,"l":44.83,"n":74,"o":44.87,"t":"2026-09-25T18:15:00Z","v":15283,"vw":44.862663},{"c":44.895,"h":44.905,"l":44.87,"n":14,"o":44.8851,"t":"2026-09-25T18:30:00Z","v":1597,"vw":44.895755},{"c":44.86,"h":44.915,"l":44.86,"n":74,"o":44.895,"t":"2026-09-25T18:45:00Z","v":5845,"vw":44.892624},{"c":44.85,"h":44.88,"l":44.835,"n":35,"o":44.865,"t":"2026-09-25T19:00:00Z","v":2171,"vw":44.861713},{"c":44.83,"h":44.86,"l":44.82,"n":45,"o":44.855,"t":"2026-09-25T19:15:00Z","v":2969,"vw":44.838888},{"c":44.895,"h":44.9,"l":44.825,"n":68,"o":44.825,"t":"2026-09-25T19:30:00Z","v":5032,"vw":44.850369},{"c":44.87,"h":44.91,"l":44.85,"n":289,"o":44.905,"t":"2026-09-25T19:45:00Z","v":18410,"vw":44.876322},{"c":44.7905,"h":44.85,"l":44.7905,"n":7,"o":44.85,"t":"2026-09-25T20:00:00Z","v":9672,"vw":44.798131},{"c":44.8,"h":44.8,"l":44.79,"n":28,"o":44.79,"t":"2026-09-25T23:30:00Z","v":4790,"vw":44.793913},{"c":44.75,"h":44.75,"l":44.7,"n":18,"o":44.7,"t":"2026-09-28T08:45:00Z","v":1082,"vw":44.722222},{"c":44.56,"h":44.5721,"l":44.42,"n":143,"o":44.48,"t":"2026-09-28T13:30:00Z","v":29643,"vw":44.507548},{"c":44.65,"h":44.67,"l":44.55,"n":148,"o":44.5501,"t":"2026-09-28T13:45:00Z","v":26153,"vw":44.618532},{"c":44.65,"h":44.67,"l":44.6499,"n":15,"o":44.6499,"t":"2026-09-28T14:00:00Z","v":1111,"vw":44.661688},{"c":44.695,"h":44.695,"l":44.6466,"n":12,"o":44.6466,"t":"2026-09-28T14:15:00Z","v":1648,"vw":44.662574},{"c":44.54,"h":44.67,"l":44.54,"n":18,"o":44.67,"t":"2026-09-28T14:30:00Z","v":1071,"vw":44.612778},{"c":44.47,"h":44.53,"l":44.42,"n":157,"o":44.4909,"t":"2026-09-28T14:45:00Z","v":15351,"vw":44.448127},{"c":44.52,"h":44.55,"l":44.48,"n":252,"o":44.48,"t":"2026-09-28T15:00:00Z","v":21321,"vw":44.506437},{"c":44.505,"h":44.535,"l":44.48,"n":81,"o":44.5055,"t":"2026-09-28T15:15:00Z","v":3615,"vw":44.511923},{"c":44.505,"h":44.54,"l":44.47,"n":57,"o":44.5,"t":"2026-09-28T15:30:00Z","v":1383,"vw":44.509722},{"c":44.54,"h":44.54,"l":44.5,"n":45,"o":44.5,"t":"2026-09-28T15:45:00Z","v":3568,"vw":44.531294},{"c":44.52,"h":44.56,"l":44.52,"n":38,"o":44.55,"t":"2026-09-28T16:00:00Z","v":3382,"vw":44.539957},{"c":44.85,"h":44.85,"l":44.53,"n":96,"o":44.53,"t":"2026-09-28T16:15:00Z","v":7898,"vw":44.64199},{"c":44.77,"h":44.82,"l":44.765,"n":10,"o":44.82,"t":"2026-09-28T16:30:00Z","v":639,"vw":44.791538},{"c":44.74,"h":44.75,"l":44.74,"n":8,"o":44.75,"t":"2026-09-28T16:45:00Z","v":469,"vw":44.7475},{"c":44.9,"h":44.9,"l":44.65,"n":29,"o":44.66,"t":"2026-09-28T17:00:00Z","v":2014,"vw":44.736791},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-09-28T17:15:00Z","v":470,"vw":44.75},{"c":44.755,"h":44.76,"l":44.745,"n":18,"o":44.76,"t":"2026-09-28T17:30:00Z","v":2507,"vw":44.754425},{"c":44.78,"h":44.78,"l":44.76,"n":5,"o":44.76,"t":"2026-09-28T17:45:00Z","v":409,"vw":44.772315},{"c":44.785,"h":44.785,"l":44.755,"n":11,"o":44.755,"t":"2026-09-28T18:00:00Z","v":278,"vw":44.769866},{"c":44.74,"h":44.77,"l":44.74,"n":29,"o":44.7558,"t":"2026-09-28T18:15:00Z","v":1591,"vw":44.764836},{"c":44.7,"h":44.74,"l":44.7,"n":39,"o":44.74,"t":"2026-09-28T18:30:00Z","v":1705,"vw":44.736165},{"c":44.705,"h":44.75,"l":44.705,"n":19,"o":44.735,"t":"2026-09-28T18:45:00Z","v":1989,"vw":44.729561},{"c":44.6502,"h":44.69,"l":44.6401,"n":6,"o":44.69,"t":"2026-09-28T19:00:00Z","v":1961,"vw":44.648916},{"c":44.7,"h":44.7,"l":44.66,"n":11,"o":44.6698,"t":"2026-09-28T19:15:00Z","v":2060,"vw":44.693895},{"c":44.695,"h":44.71,"l":44.68,"n":110,"o":44.7,"t":"2026-09-28T19:30:00Z","v":7275,"vw":44.698961},{"c":44.64,"h":44.688,"l":44.63,"n":147,"o":44.688,"t":"2026-09-28T19:45:00Z","v":4997,"vw":44.643896},{"c":44.66,"h":44.66,"l":44.66,"n":4,"o":44.66,"t":"2026-09-28T20:00:00Z","v":1476,"vw":44.66},{"c":44.4,"h":44.6,"l":44.4,"n":9,"o":44.6,"t":"2026-09-29T11:00:00Z","v":962,"vw":44.435256},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-09-29T11:30:00Z","v":100,"vw":44.31},{"c":44.3,"h":44.3,"l":44.3,"n":3,"o":44.3,"t":"2026-09-29T12:30:00Z","v":106,"vw":44.3},{"c":44.2,"h":44.22,"l":44.2,"n":6,"o":44.22,"t":"2026-09-29T12:45:00Z","v":206,"vw":44.21005},{"c":44.11,"h":44.15,"l":44.11,"n":10,"o":44.15,"t":"2026-09-29T13:00:00Z","v":719,"vw":44.141936},{"c":44.1,"h":44.1,"l":44.1,"n":2,"o":44.1,"t":"2026-09-29T13:15:00Z","v":223,"vw":44.1},{"c":44.105,"h":44.115,"l":43.97,"n":193,"o":44.025,"t":"2026-09-29T13:30:00Z","v":18356,"vw":44.041596},{"c":44.15,"h":44.18,"l":44.105,"n":121,"o":44.105,"t":"2026-09-29T13:45:00Z","v":15834,"vw":44.140867},{"c":44.18,"h":44.2,"l":44.155,"n":116,"o":44.17,"t":"2026-09-29T14:00:00Z","v":11219,"vw":44.176133},{"c":44.17,"h":44.195,"l":44.155,"n":107,"o":44.16,"t":"2026-09-29T14:15:00Z","v":20311,"vw":44.178855},{"c":44.12,"h":44.18,"l":44.09,"n":152,"o":44.16,"t":"2026-09-29T14:30:00Z","v":12889,"vw":44.126368},{"c":44.1,"h":44.13,"l":44.08,"n":96,"o":44.12,"t":"2026-09-29T14:45:00Z","v":8936,"vw":44.106722},{"c":44.04,"h":44.13,"l":44.04,"n":232,"o":44.105,"t":"2026-09-29T15:00:00Z","v":65718,"vw":44.076725},{"c":43.945,"h":44.06,"l":43.945,"n":120,"o":44.06,"t":"2026-09-29T15:15:00Z","v":9680,"vw":43.995407},{"c":44.01,"h":44.041,"l":44,"n":78,"o":44.01,"t":"2026-09-29T15:30:00Z","v":4775,"vw":44.021512},{"c":44.035,"h":44.055,"l":43.99,"n":117,"o":44.03,"t":"2026-09-29T15:45:00Z","v":9090,"vw":44.02341},{"c":44.025,"h":44.04,"l":44.005,"n":62,"o":44.04,"t":"2026-09-29T16:00:00Z","v":3880,"vw":44.018182},{"c":44.02,"h":44.035,"l":44.005,"n":27,"o":44.015,"t":"2026-09-29T16:15:00Z","v":2615,"vw":44.018061},{"c":43.96,"h":44.02,"l":43.95,"n":48,"o":44.01,"t":"2026-09-29T16:30:00Z","v":8693,"vw":43.991762},{"c":43.92,"h":43.96,"l":43.9081,"n":55,"o":43.96,"t":"2026-09-29T16:45:00Z","v":5201,"vw":43.931364},{"c":43.935,"h":43.935,"l":43.89,"n":79,"o":43.925,"t":"2026-09-29T17:00:00Z","v":7110,"vw":43.914851},{"c":43.935,"h":43.945,"l":43.9198,"n":31,"o":43.925,"t":"2026-09-29T17:15:00Z","v":11026,"vw":43.936936},{"c":43.95,"h":43.955,"l":43.92,"n":42,"o":43.955,"t":"2026-09-29T17:30:00Z","v":2515,"vw":43.935793},{"c":43.935,"h":43.975,"l":43.92,"n":51,"o":43.965,"t":"2026-09-29T17:45:00Z","v":3772,"vw":43.937813},{"c":44.03,"h":44.045,"l":43.935,"n":253,"o":43.94,"t":"2026-09-29T18:00:00Z","v":25300,"vw":44.002662},{"c":44.06,"h":44.07,"l":44.005,"n":177,"o":44.025,"t":"2026-09-29T18:15:00Z","v":16844,"vw":44.022123},{"c":44.075,"h":44.1161,"l":43.995,"n":152,"o":44.05,"t":"2026-09-29T18:30:00Z","v":14362,"vw":44.036803},{"c":44.09,"h":44.108,"l":44.06,"n":61,"o":44.08,"t":"2026-09-29T18:45:00Z","v":4433,"vw":44.081004},{"c":44.095,"h":44.12,"l":44.095,"n":84,"o":44.095,"t":"2026-09-29T19:00:00Z","v":9088,"vw":44.105786},{"c":44.15,"h":44.15,"l":44.09,"n":108,"o":44.09,"t":"2026-09-29T19:15:00Z","v":10790,"vw":44.128881},{"c":44.115,"h":44.165,"l":44.115,"n":169,"o":44.14,"t":"2026-09-29T19:30:00Z","v":17389,"vw":44.140632},{"c":44.19,"h":44.19,"l":44.105,"n":240,"o":44.115,"t":"2026-09-29T19:45:00Z","v":18130,"vw":44.144746},{"c":44.2,"h":44.2,"l":44.2,"n":7,"o":44.2,"t":"2026-09-29T20:00:00Z","v":2413,"vw":44.2},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-09-30T11:00:00Z","v":2000,"vw":44.55},{"c":44.7,"h":44.7,"l":44.68,"n":4,"o":44.68,"t":"2026-09-30T13:15:00Z","v":1300,"vw":44.696923},{"c":44.66,"h":44.775,"l":44.655,"n":181,"o":44.69,"t":"2026-09-30T13:30:00Z","v":18210,"vw":44.68989},{"c":44.71,"h":44.73,"l":44.61,"n":128,"o":44.65,"t":"2026-09-30T13:45:00Z","v":14292,"vw":44.656661},{"c":44.76,"h":44.78,"l":44.67,"n":67,"o":44.72,"t":"2026-09-30T14:00:00Z","v":4442,"vw":44.730107},{"c":44.715,"h":44.82,"l":44.7,"n":115,"o":44.78,"t":"2026-09-30T14:15:00Z","v":24853,"vw":44.723019},{"c":44.64,"h":44.73,"l":44.61,"n":176,"o":44.715,"t":"2026-09-30T14:30:00Z","v":18450,"vw":44.67396},{"c":44.64,"h":44.7,"l":44.64,"n":95,"o":44.645,"t":"2026-09-30T14:45:00Z","v":9117,"vw":44.674898},{"c":44.635,"h":44.64,"l":44.59,"n":93,"o":44.635,"t":"2026-09-30T15:00:00Z","v":9002,"vw":44.608685},{"c":44.63,"h":44.64,"l":44.56,"n":46,"o":44.63,"t":"2026-09-30T15:15:00Z","v":2881,"vw":44.591268},{"c":44.49,"h":44.635,"l":44.49,"n":66,"o":44.635,"t":"2026-09-30T15:30:00Z","v":7239,"vw":44.561661},{"c":44.53,"h":44.56,"l":44.48,"n":56,"o":44.5073,"t":"2026-09-30T15:45:00Z","v":5678,"vw":44.520183},{"c":44.55,"h":44.55,"l":44.51,"n":74,"o":44.54,"t":"2026-09-30T16:00:00Z","v":9041,"vw":44.533644},{"c":44.5,"h":44.5594,"l":44.5,"n":30,"o":44.55,"t":"2026-09-30T16:15:00Z","v":3780,"vw":44.533651},{"c":44.515,"h":44.515,"l":44.46,"n":104,"o":44.485,"t":"2026-09-30T16:30:00Z","v":37919,"vw":44.470018},{"c":44.45,"h":44.49,"l":44.45,"n":23,"o":44.49,"t":"2026-09-30T16:45:00Z","v":1715,"vw":44.464667},{"c":44.42,"h":44.49,"l":44.415,"n":121,"o":44.47,"t":"2026-09-30T17:00:00Z","v":8475,"vw":44.455036},{"c":44.37,"h":44.42,"l":44.35,"n":189,"o":44.42,"t":"2026-09-30T17:15:00Z","v":16648,"vw":44.379112},{"c":44.4,"h":44.405,"l":44.37,"n":132,"o":44.3801,"t":"2026-09-30T17:30:00Z","v":7635,"vw":44.381447},{"c":44.415,"h":44.42,"l":44.385,"n":89,"o":44.385,"t":"2026-09-30T17:45:00Z","v":4865,"vw":44.401026},{"c":44.425,"h":44.425,"l":44.39,"n":59,"o":44.41,"t":"2026-09-30T18:00:00Z","v":4702,"vw":44.410567},{"c":44.37,"h":44.405,"l":44.36,"n":31,"o":44.405,"t":"2026-09-30T18:15:00Z","v":2597,"vw":44.377955},{"c":44.365,"h":44.37,"l":44.35,"n":31,"o":44.35,"t":"2026-09-30T18:30:00Z","v":3818,"vw":44.362293},{"c":44.35,"h":44.37,"l":44.33,"n":44,"o":44.365,"t":"2026-09-30T18:45:00Z","v":4181,"vw":44.348373},{"c":44.365,"h":44.37,"l":44.32,"n":139,"o":44.37,"t":"2026-09-30T19:00:00Z","v":13850,"vw":44.356907},{"c":44.335,"h":44.36,"l":44.3301,"n":52,"o":44.36,"t":"2026-09-30T19:15:00Z","v":4739,"vw":44.340653},{"c":44.305,"h":44.35,"l":44.3,"n":127,"o":44.33,"t":"2026-09-30T19:30:00Z","v":14241,"vw":44.331208},{"c":44.32,"h":44.355,"l":44.27,"n":482,"o":44.31,"t":"2026-09-30T19:45:00Z","v":28545,"vw":44.310607},{"c":44.32,"h":44.32,"l":44.32,"n":6,"o":44.32,"t":"2026-09-30T20:00:00Z","v":1731,"vw":44.32},{"c":44.26,"h":44.26,"l":44.18,"n":23,"o":44.2,"t":"2026-09-30T22:30:00Z","v":556,"vw":44.211714},{"c":44.02,"h":44.02,"l":44.02,"n":4,"o":44.02,"t":"2026-10-01T08:00:00Z","v":208,"vw":44.02},{"c":44,"h":44.71,"l":43.99,"n":15,"o":44.4,"t":"2026-10-01T08:15:00Z","v":2041,"vw":44.212345},{"c":44.15,"h":44.15,"l":43.67,"n":6,"o":43.67,"t":"2026-10-01T08:30:00Z","v":464,"vw":43.794031},{"c":43.71,"h":43.97,"l":43.6,"n":348,"o":43.97,"t":"2026-10-01T13:15:00Z","v":1970,"vw":43.816344},{"c":43.635,"h":43.73,"l":43.59,"n":509,"o":43.68,"t":"2026-10-01T13:30:00Z","v":51526,"vw":43.674664},{"c":43.6,"h":43.66,"l":43.585,"n":166,"o":43.65,"t":"2026-10-01T13:45:00Z","v":22679,"vw":43.609952},{"c":43.45,"h":43.595,"l":43.42,"n":208,"o":43.595,"t":"2026-10-01T14:00:00Z","v":17761,"vw":43.483536},{"c":43.45,"h":43.5,"l":43.425,"n":196,"o":43.465,"t":"2026-10-01T14:15:00Z","v":13986,"vw":43.465131},{"c":43.41,"h":43.47,"l":43.37,"n":388,"o":43.46,"t":"2026-10-01T14:30:00Z","v":52120,"vw":43.421544},{"c":43.3,"h":43.435,"l":43.275,"n":500,"o":43.41,"t":"2026-10-01T14:45:00Z","v":42054,"vw":43.334521},{"c":43.305,"h":43.325,"l":43.21,"n":434,"o":43.295,"t":"2026-10-01T15:00:00Z","v":109251,"vw":43.26726},{"c":43.33,"h":43.335,"l":43.26,"n":211,"o":43.2851,"t":"2026-10-01T15:15:00Z","v":37075,"vw":43.299933},{"c":43.2,"h":43.29,"l":43.115,"n":264,"o":43.27,"t":"2026-10-01T15:30:00Z","v":31195,"vw":43.197231},{"c":43.195,"h":43.25,"l":43.12,"n":199,"o":43.2,"t":"2026-10-01T15:45:00Z","v":65542,"vw":43.15329},{"c":43.195,"h":43.26,"l":43.175,"n":140,"o":43.22,"t":"2026-10-01T16:00:00Z","v":13563,"vw":43.206052},{"c":43.28,"h":43.28,"l":43.175,"n":70,"o":43.2,"t":"2026-10-01T16:15:00Z","v":3666,"vw":43.209791},{"c":43.18,"h":43.275,"l":43.18,"n":56,"o":43.2623,"t":"2026-10-01T16:30:00Z","v":3442,"vw":43.228445},{"c":43.115,"h":43.22,"l":43.085,"n":109,"o":43.21,"t":"2026-10-01T16:45:00Z","v":9709,"vw":43.136158},{"c":43.16,"h":43.175,"l":43.09,"n":79,"o":43.11,"t":"2026-10-01T17:00:00Z","v":8317,"vw":43.140009},{"c":43.225,"h":43.278,"l":43.14,"n":77,"o":43.14,"t":"2026-10-01T17:15:00Z","v":6027,"vw":43.218026},{"c":43.245,"h":43.37,"l":43.225,"n":186,"o":43.23,"t":"2026-10-01T17:30:00Z","v":19060,"vw":43.283335},{"c":43.13,"h":43.24,"l":43.085,"n":532,"o":43.24,"t":"2026-10-01T17:45:00Z","v":76038,"vw":43.157124},{"c":43.095,"h":43.14,"l":43.04,"n":110,"o":43.12,"t":"2026-10-01T18:00:00Z","v":9838,"vw":43.094339},{"c":43.165,"h":43.17,"l":43.095,"n":89,"o":43.12,"t":"2026-10-01T18:15:00Z","v":6074,"vw":43.12988},{"c":43.21,"h":43.25,"l":43.14,"n":73,"o":43.15,"t":"2026-10-01T18:30:00Z","v":15219,"vw":43.155933},{"c":43.205,"h":43.23,"l":43.2,"n":63,"o":43.225,"t":"2026-10-01T18:45:00Z","v":4698,"vw":43.218753},{"c":43.195,"h":43.24,"l":43.18,"n":58,"o":43.235,"t":"2026-10-01T19:00:00Z","v":6339,"vw":43.217982},{"c":43.195,"h":43.205,"l":43.1603,"n":73,"o":43.19,"t":"2026-10-01T19:15:00Z","v":7249,"vw":43.176963},{"c":43.235,"h":43.275,"l":43.21,"n":308,"o":43.24,"t":"2026-10-01T19:30:00Z","v":52616,"vw":43.248743},{"c":43.245,"h":43.285,"l":43.215,"n":309,"o":43.23,"t":"2026-10-01T19:45:00Z","v":15280,"vw":43.245131},{"c":43.25,"h":43.25,"l":43.25,"n":9,"o":43.25,"t":"2026-10-01T20:00:00Z","v":2261,"vw":43.25},{"c":43,"h":43.03,"l":43,"n":4,"o":43,"t":"2026-10-02T12:00:00Z","v":1365,"vw":43.002287},{"c":43.2,"h":43.2,"l":43.2,"n":1,"o":43.2,"t":"2026-10-02T12:30:00Z","v":100,"vw":43.2},{"c":42.99,"h":43.04,"l":42.86,"n":294,"o":42.94,"t":"2026-10-02T13:30:00Z","v":37670,"vw":42.933216},{"c":43.06,"h":43.105,"l":42.94,"n":235,"o":43.025,"t":"2026-10-02T13:45:00Z","v":12101,"vw":43.035842},{"c":43.09,"h":43.19,"l":43.005,"n":274,"o":43.04,"t":"2026-10-02T14:00:00Z","v":7364,"vw":43.10066},{"c":43.08,"h":43.14,"l":43.03,"n":81,"o":43.11,"t":"2026-10-02T14:15:00Z","v":3399,"vw":43.08089},{"c":43.09,"h":43.13,"l":43.045,"n":304,"o":43.045,"t":"2026-10-02T14:30:00Z","v":8849,"vw":43.087025},{"c":43.055,"h":43.115,"l":43.045,"n":97,"o":43.1,"t":"2026-10-02T14:45:00Z","v":4912,"vw":43.076334},{"c":42.935,"h":43.05,"l":42.91,"n":219,"o":43.05,"t":"2026-10-02T15:00:00Z","v":13372,"vw":42.961426},{"c":42.91,"h":42.935,"l":42.82,"n":392,"o":42.935,"t":"2026-10-02T15:15:00Z","v":14507,"vw":42.882506},{"c":42.93,"h":42.97,"l":42.895,"n":197,"o":42.895,"t":"2026-10-02T15:30:00Z","v":7735,"vw":42.937162},{"c":42.95,"h":42.95,"l":42.905,"n":342,"o":42.94,"t":"2026-10-02T15:45:00Z","v":28926,"vw":42.915841},{"c":42.925,"h":42.975,"l":42.9,"n":270,"o":42.96,"t":"2026-10-02T16:00:00Z","v":17829,"vw":42.928408},{"c":42.845,"h":42.945,"l":42.845,"n":392,"o":42.925,"t":"2026-10-02T16:15:00Z","v":16531,"vw":42.899046},{"c":42.88,"h":42.905,"l":42.86,"n":118,"o":42.86,"t":"2026-10-02T16:30:00Z","v":6854,"vw":42.876937},{"c":42.915,"h":42.915,"l":42.8523,"n":166,"o":42.8523,"t":"2026-10-02T16:45:00Z","v":3859,"vw":42.888628},{"c":42.86,"h":42.93,"l":42.85,"n":131,"o":42.93,"t":"2026-10-02T17:00:00Z","v":6242,"vw":42.886084},{"c":42.82,"h":42.93,"l":42.82,"n":192,"o":42.89,"t":"2026-10-02T17:15:00Z","v":6480,"vw":42.89705},{"c":42.875,"h":42.9,"l":42.83,"n":98,"o":42.83,"t":"2026-10-02T17:30:00Z","v":3000,"vw":42.87771},{"c":42.9,"h":42.925,"l":42.88,"n":219,"o":42.895,"t":"2026-10-02T17:45:00Z","v":7451,"vw":42.894599},{"c":42.92,"h":42.925,"l":42.905,"n":75,"o":42.91,"t":"2026-10-02T18:00:00Z","v":3263,"vw":42.914777},{"c":42.89,"h":42.915,"l":42.87,"n":160,"o":42.915,"t":"2026-10-02T18:15:00Z","v":4190,"vw":42.892726},{"c":42.89,"h":42.895,"l":42.865,"n":95,"o":42.885,"t":"2026-10-02T18:30:00Z","v":5786,"vw":42.878338},{"c":42.895,"h":42.8985,"l":42.87,"n":115,"o":42.8985,"t":"2026-10-02T18:45:00Z","v":3183,"vw":42.889498},{"c":42.955,"h":42.955,"l":42.875,"n":84,"o":42.89,"t":"2026-10-02T19:00:00Z","v":5697,"vw":42.900732},{"c":42.985,"h":43.005,"l":42.93,"n":107,"o":42.95,"t":"2026-10-02T19:15:00Z","v":8701,"vw":42.965379},{"c":42.995,"h":43.015,"l":42.975,"n":92,"o":42.98,"t":"2026-10-02T19:30:00Z","v":4622,"vw":42.99824},{"c":43.015,"h":43.02,"l":42.975,"n":260,"o":42.99,"t":"2026-10-02T19:45:00Z","v":13585,"vw":43.004057},{"c":43.03,"h":43.03,"l":43.03,"n":5,"o":43.03,"t":"2026-10-02T20:00:00Z","v":2889,"vw":43.03},{"c":42.92,"h":42.92,"l":42.92,"n":1,"o":42.92,"t":"2026-10-02T20:45:00Z","v":1100,"vw":42.92},{"c":42.99,"h":42.99,"l":42.99,"n":5,"o":42.99,"t":"2026-10-02T21:00:00Z","v":209,"vw":42.99},{"c":43.02,"h":43.02,"l":43.01,"n":3,"o":43.01,"t":"2026-10-05T10:45:00Z","v":596,"vw":43.014604},{"c":43.15,"h":43.15,"l":43.15,"n":2,"o":43.15,"t":"2026-10-05T11:15:00Z","v":215,"vw":43.15},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-10-05T11:45:00Z","v":110,"vw":43.15},{"c":43.25,"h":43.25,"l":43.25,"n":1,"o":43.25,"t":"2026-10-05T12:15:00Z","v":197,"vw":43.25},{"c":43.17,"h":43.55,"l":43.17,"n":3,"o":43.5,"t":"2026-10-05T12:30:00Z","v":430,"vw":43.441163},{"c":43.16,"h":43.3,"l":43.16,"n":193,"o":43.29,"t":"2026-10-05T13:30:00Z","v":23326,"vw":43.249426},{"c":43.115,"h":43.18,"l":43.08,"n":101,"o":43.12,"t":"2026-10-05T13:45:00Z","v":17036,"vw":43.147672},{"c":43.29,"h":43.2971,"l":43.09,"n":87,"o":43.115,"t":"2026-10-05T14:00:00Z","v":7168,"vw":43.188009},{"c":43.315,"h":43.38,"l":43.28,"n":243,"o":43.2998,"t":"2026-10-05T14:15:00Z","v":39200,"vw":43.35123},{"c":43.33,"h":43.3601,"l":43.27,"n":352,"o":43.325,"t":"2026-10-05T14:30:00Z","v":30217,"vw":43.301868},{"c":43.445,"h":43.445,"l":43.3225,"n":341,"o":43.3225,"t":"2026-10-05T14:45:00Z","v":43102,"vw":43.406597},{"c":43.425,"h":43.46,"l":43.385,"n":76,"o":43.445,"t":"2026-10-05T15:00:00Z","v":6534,"vw":43.424965},{"c":43.47,"h":43.47,"l":43.39,"n":85,"o":43.42,"t":"2026-10-05T15:15:00Z","v":9640,"vw":43.433952},{"c":43.47,"h":43.495,"l":43.44,"n":102,"o":43.49,"t":"2026-10-05T15:30:00Z","v":2892,"vw":43.467264},{"c":43.465,"h":43.465,"l":43.449,"n":49,"o":43.46,"t":"2026-10-05T15:45:00Z","v":2334,"vw":43.456875},{"c":43.415,"h":43.45,"l":43.415,"n":72,"o":43.45,"t":"2026-10-05T16:00:00Z","v":6823,"vw":43.430199},{"c":43.38,"h":43.41,"l":43.355,"n":68,"o":43.41,"t":"2026-10-05T16:15:00Z","v":4404,"vw":43.380079},{"c":43.39,"h":43.39,"l":43.355,"n":71,"o":43.375,"t":"2026-10-05T16:30:00Z","v":4666,"vw":43.37384},{"c":43.37,"h":43.385,"l":43.3601,"n":35,"o":43.38,"t":"2026-10-05T16:45:00Z","v":2032,"vw":43.374315},{"c":43.34,"h":43.35,"l":43.335,"n":18,"o":43.35,"t":"2026-10-05T17:00:00Z","v":1104,"vw":43.344},{"c":43.42,"h":43.42,"l":43.3399,"n":62,"o":43.3399,"t":"2026-10-05T17:15:00Z","v":5784,"vw":43.37023},{"c":43.38,"h":43.4367,"l":43.38,"n":37,"o":43.4367,"t":"2026-10-05T17:30:00Z","v":2442,"vw":43.40252},{"c":43.45,"h":43.46,"l":43.39,"n":83,"o":43.39,"t":"2026-10-05T17:45:00Z","v":4388,"vw":43.442068},{"c":43.47,"h":43.48,"l":43.455,"n":38,"o":43.465,"t":"2026-10-05T18:00:00Z","v":2872,"vw":43.46889},{"c":43.5,"h":43.505,"l":43.465,"n":51,"o":43.47,"t":"2026-10-05T18:15:00Z","v":4537,"vw":43.481553},{"c":43.47,"h":43.495,"l":43.47,"n":44,"o":43.495,"t":"2026-10-05T18:30:00Z","v":4553,"vw":43.479488},{"c":43.495,"h":43.495,"l":43.47,"n":27,"o":43.47,"t":"2026-10-05T18:45:00Z","v":8013,"vw":43.485651},{"c":43.5,"h":43.51,"l":43.4816,"n":52,"o":43.495,"t":"2026-10-05T19:00:00Z","v":5026,"vw":43.505044},{"c":43.5,"h":43.51,"l":43.49,"n":90,"o":43.5,"t":"2026-10-05T19:15:00Z","v":8022,"vw":43.495402},{"c":43.485,"h":43.505,"l":43.48,"n":115,"o":43.505,"t":"2026-10-05T19:30:00Z","v":9136,"vw":43.486517},{"c":43.488,"h":43.49,"l":43.41,"n":380,"o":43.48,"t":"2026-10-05T19:45:00Z","v":33376,"vw":43.441705},{"c":43.51,"h":43.51,"l":43.51,"n":6,"o":43.51,"t":"2026-10-05T20:00:00Z","v":794,"vw":43.51},{"c":44.25,"h":44.25,"l":44.18,"n":6,"o":44.18,"t":"2026-10-06T11:15:00Z","v":1272,"vw":44.232329},{"c":44.57,"h":44.57,"l":44.57,"n":3,"o":44.57,"t":"2026-10-06T13:15:00Z","v":900,"vw":44.57},{"c":44.565,"h":44.625,"l":44.5,"n":307,"o":44.57,"t":"2026-10-06T13:30:00Z","v":29229,"vw":44.558806},{"c":44.545,"h":44.56,"l":44.485,"n":284,"o":44.55,"t":"2026-10-06T13:45:00Z","v":30623,"vw":44.524654},{"c":44.56,"h":44.59,"l":44.525,"n":356,"o":44.54,"t":"2026-10-06T14:00:00Z","v":39141,"vw":44.556508},{"c":44.395,"h":44.55,"l":44.38,"n":191,"o":44.55,"t":"2026-10-06T14:15:00Z","v":25316,"vw":44.454617},{"c":44.405,"h":44.44,"l":44.375,"n":185,"o":44.39,"t":"2026-10-06T14:30:00Z","v":15561,"vw":44.413628},{"c":44.515,"h":44.515,"l":44.405,"n":182,"o":44.405,"t":"2026-10-06T14:45:00Z","v":16443,"vw":44.448579},{"c":44.58,"h":44.585,"l":44.495,"n":338,"o":44.51,"t":"2026-10-06T15:00:00Z","v":32429,"vw":44.529356},{"c":44.56,"h":44.575,"l":44.545,"n":183,"o":44.575,"t":"2026-10-06T15:15:00Z","v":22658,"vw":44.561727},{"c":44.59,"h":44.59,"l":44.55,"n":88,"o":44.55,"t":"2026-10-06T15:30:00Z","v":5137,"vw":44.564051},{"c":44.58,"h":44.5984,"l":44.58,"n":102,"o":44.58,"t":"2026-10-06T15:45:00Z","v":5710,"vw":44.58556},{"c":44.55,"h":44.595,"l":44.525,"n":126,"o":44.58,"t":"2026-10-06T16:00:00Z","v":9351,"vw":44.562371},{"c":44.53,"h":44.54,"l":44.515,"n":78,"o":44.535,"t":"2026-10-06T16:15:00Z","v":6891,"vw":44.525283},{"c":44.515,"h":44.535,"l":44.505,"n":101,"o":44.525,"t":"2026-10-06T16:30:00Z","v":6591,"vw":44.517409},{"c":44.51,"h":44.515,"l":44.475,"n":64,"o":44.515,"t":"2026-10-06T16:45:00Z","v":3978,"vw":44.496398},{"c":44.505,"h":44.54,"l":44.495,"n":100,"o":44.52,"t":"2026-10-06T17:00:00Z","v":6212,"vw":44.524083},{"c":44.535,"h":44.54,"l":44.505,"n":98,"o":44.505,"t":"2026-10-06T17:15:00Z","v":5812,"vw":44.523279},{"c":44.555,"h":44.555,"l":44.525,"n":120,"o":44.535,"t":"2026-10-06T17:30:00Z","v":6869,"vw":44.536635},{"c":44.535,"h":44.555,"l":44.53,"n":144,"o":44.555,"t":"2026-10-06T17:45:00Z","v":11779,"vw":44.544324},{"c":44.555,"h":44.57,"l":44.54,"n":99,"o":44.54,"t":"2026-10-06T18:00:00Z","v":7188,"vw":44.559504},{"c":44.5028,"h":44.555,"l":44.5,"n":78,"o":44.555,"t":"2026-10-06T18:15:00Z","v":7257,"vw":44.522266},{"c":44.495,"h":44.51,"l":44.485,"n":78,"o":44.505,"t":"2026-10-06T18:30:00Z","v":6156,"vw":44.495988},{"c":44.535,"h":44.535,"l":44.4905,"n":94,"o":44.495,"t":"2026-10-06T18:45:00Z","v":12132,"vw":44.506985},{"c":44.515,"h":44.555,"l":44.515,"n":140,"o":44.54,"t":"2026-10-06T19:00:00Z","v":10648,"vw":44.537262},{"c":44.495,"h":44.525,"l":44.495,"n":106,"o":44.515,"t":"2026-10-06T19:15:00Z","v":7942,"vw":44.513424},{"c":44.445,"h":44.505,"l":44.4401,"n":232,"o":44.49,"t":"2026-10-06T19:30:00Z","v":15880,"vw":44.472531},{"c":44.485,"h":44.505,"l":44.445,"n":514,"o":44.4499,"t":"2026-10-06T19:45:00Z","v":44013,"vw":44.47803},{"c":44.5,"h":44.5,"l":44.5,"n":7,"o":44.5,"t":"2026-10-06T20:00:00Z","v":16919,"vw":44.5},{"c":43.57,"h":43.61,"l":43.57,"n":4,"o":43.59,"t":"2026-10-07T13:15:00Z","v":420,"vw":43.59381},{"c":43.37,"h":43.57,"l":43.32,"n":303,"o":43.57,"t":"2026-10-07T13:30:00Z","v":26280,"vw":43.448125},{"c":43.4065,"h":43.43,"l":43.31,"n":148,"o":43.37,"t":"2026-10-07T13:45:00Z","v":11973,"vw":43.382263},{"c":43.31,"h":43.415,"l":43.305,"n":107,"o":43.415,"t":"2026-10-07T14:00:00Z","v":10373,"vw":43.369408},{"c":43.365,"h":43.4,"l":43.31,"n":131,"o":43.32,"t":"2026-10-07T14:15:00Z","v":10776,"vw":43.343053},{"c":43.4,"h":43.41,"l":43.36,"n":121,"o":43.37,"t":"2026-10-07T14:30:00Z","v":3440,"vw":43.385054},{"c":43.455,"h":43.455,"l":43.36,"n":57,"o":43.39,"t":"2026-10-07T14:45:00Z","v":3253,"vw":43.392593},{"c":43.54,"h":43.57,"l":43.435,"n":117,"o":43.465,"t":"2026-10-07T15:00:00Z","v":5647,"vw":43.487295},{"c":43.465,"h":43.53,"l":43.455,"n":160,"o":43.53,"t":"2026-10-07T15:15:00Z","v":11458,"vw":43.475879},{"c":43.57,"h":43.58,"l":43.47,"n":115,"o":43.47,"t":"2026-10-07T15:30:00Z","v":6873,"vw":43.536004},{"c":43.545,"h":43.555,"l":43.52,"n":89,"o":43.545,"t":"2026-10-07T15:45:00Z","v":5814,"vw":43.541744},{"c":43.58,"h":43.605,"l":43.52,"n":101,"o":43.545,"t":"2026-10-07T16:00:00Z","v":6330,"vw":43.569977},{"c":43.595,"h":43.61,"l":43.58,"n":71,"o":43.585,"t":"2026-10-07T16:15:00Z","v":4051,"vw":43.597581},{"c":43.54,"h":43.59,"l":43.54,"n":85,"o":43.59,"t":"2026-10-07T16:30:00Z","v":10507,"vw":43.56772},{"c":43.57,"h":43.575,"l":43.54,"n":46,"o":43.54,"t":"2026-10-07T16:45:00Z","v":3761,"vw":43.557143},{"c":43.645,"h":43.665,"l":43.56,"n":63,"o":43.565,"t":"2026-10-07T17:00:00Z","v":5926,"vw":43.594146},{"c":43.625,"h":43.685,"l":43.62,"n":92,"o":43.65,"t":"2026-10-07T17:15:00Z","v":10129,"vw":43.645593},{"c":43.615,"h":43.645,"l":43.615,"n":44,"o":43.62,"t":"2026-10-07T17:30:00Z","v":2977,"vw":43.624038},{"c":43.6,"h":43.655,"l":43.595,"n":100,"o":43.615,"t":"2026-10-07T17:45:00Z","v":5659,"vw":43.6314},{"c":43.63,"h":43.685,"l":43.6,"n":61,"o":43.605,"t":"2026-10-07T18:00:00Z","v":5494,"vw":43.636516},{"c":43.645,"h":43.655,"l":43.63,"n":64,"o":43.635,"t":"2026-10-07T18:15:00Z","v":5183,"vw":43.637373},{"c":43.64,"h":43.66,"l":43.63,"n":96,"o":43.65,"t":"2026-10-07T18:30:00Z","v":12111,"vw":43.646221},{"c":43.635,"h":43.66,"l":43.635,"n":35,"o":43.65,"t":"2026-10-07T18:45:00Z","v":3739,"vw":43.653195},{"c":43.62,"h":43.65,"l":43.61,"n":90,"o":43.64,"t":"2026-10-07T19:00:00Z","v":6165,"vw":43.627574},{"c":43.605,"h":43.615,"l":43.595,"n":72,"o":43.6,"t":"2026-10-07T19:15:00Z","v":7810,"vw":43.605424},{"c":43.58,"h":43.6,"l":43.574,"n":77,"o":43.595,"t":"2026-10-07T19:30:00Z","v":6731,"vw":43.584318},{"c":43.595,"h":43.6,"l":43.555,"n":169,"o":43.58,"t":"2026-10-07T19:45:00Z","v":10243,"vw":43.571487},{"c":43.6,"h":43.6,"l":43.6,"n":10,"o":43.6,"t":"2026-10-07T20:00:00Z","v":926,"vw":43.6},{"c":43.21,"h":43.21,"l":43.21,"n":1,"o":43.21,"t":"2026-10-08T11:00:00Z","v":100,"vw":43.21},{"c":43.46,"h":43.5,"l":43.41,"n":112,"o":43.46,"t":"2026-10-08T13:30:00Z","v":5781,"vw":43.450604},{"c":43.48,"h":43.5505,"l":43.48,"n":73,"o":43.485,"t":"2026-10-08T13:45:00Z","v":4894,"vw":43.497488},{"c":43.455,"h":43.485,"l":43.4427,"n":76,"o":43.455,"t":"2026-10-08T14:00:00Z","v":7446,"vw":43.464869},{"c":43.512,"h":43.512,"l":43.45,"n":72,"o":43.462,"t":"2026-10-08T14:15:00Z","v":6807,"vw":43.470639},{"c":43.45,"h":43.57,"l":43.43,"n":118,"o":43.525,"t":"2026-10-08T14:30:00Z","v":10471,"vw":43.481402},{"c":43.395,"h":43.42,"l":43.395,"n":21,"o":43.41,"t":"2026-10-08T14:45:00Z","v":2369,"vw":43.408864},{"c":43.2601,"h":43.33,"l":43.2601,"n":44,"o":43.33,"t":"2026-10-08T15:00:00Z","v":3027,"vw":43.309933},{"c":43.245,"h":43.265,"l":43.2,"n":202,"o":43.245,"t":"2026-10-08T15:15:00Z","v":73954,"vw":43.245599},{"c":43.1799,"h":43.25,"l":43.17,"n":99,"o":43.246,"t":"2026-10-08T15:30:00Z","v":6651,"vw":43.198738},{"c":43.175,"h":43.21,"l":43.1601,"n":58,"o":43.21,"t":"2026-10-08T15:45:00Z","v":8379,"vw":43.183879},{"c":43.185,"h":43.2,"l":43.145,"n":54,"o":43.19,"t":"2026-10-08T16:00:00Z","v":3683,"vw":43.172625},{"c":43.3,"h":43.41,"l":43.18,"n":397,"o":43.19,"t":"2026-10-08T16:15:00Z","v":32039,"vw":43.306852},{"c":43.315,"h":43.32,"l":43.255,"n":189,"o":43.295,"t":"2026-10-08T16:30:00Z","v":16123,"vw":43.28585},{"c":43.27,"h":43.29,"l":43.24,"n":64,"o":43.29,"t":"2026-10-08T16:45:00Z","v":5728,"vw":43.268751},{"c":43.3602,"h":43.3602,"l":43.24,"n":40,"o":43.26,"t":"2026-10-08T17:00:00Z","v":3941,"vw":43.322012},{"c":43.37,"h":43.4,"l":43.35,"n":44,"o":43.38,"t":"2026-10-08T17:15:00Z","v":3876,"vw":43.379747},{"c":43.43,"h":43.43,"l":43.395,"n":22,"o":43.41,"t":"2026-10-08T17:30:00Z","v":1088,"vw":43.417857},{"c":43.385,"h":43.41,"l":43.37,"n":29,"o":43.41,"t":"2026-10-08T17:45:00Z","v":1400,"vw":43.381353},{"c":43.385,"h":43.42,"l":43.37,"n":53,"o":43.42,"t":"2026-10-08T18:00:00Z","v":2601,"vw":43.393658},{"c":43.41,"h":43.415,"l":43.395,"n":26,"o":43.415,"t":"2026-10-08T18:15:00Z","v":1464,"vw":43.410652},{"c":43.378,"h":43.39,"l":43.378,"n":13,"o":43.39,"t":"2026-10-08T18:30:00Z","v":672,"vw":43.38083},{"c":43.41,"h":43.425,"l":43.39,"n":29,"o":43.39,"t":"2026-10-08T18:45:00Z","v":1898,"vw":43.409658},{"c":43.43,"h":43.43,"l":43.41,"n":14,"o":43.41,"t":"2026-10-08T19:00:00Z","v":797,"vw":43.42499},{"c":43.425,"h":43.45,"l":43.42,"n":48,"o":43.43,"t":"2026-10-08T19:15:00Z","v":4956,"vw":43.429084},{"c":43.43,"h":43.43,"l":43.41,"n":27,"o":43.42,"t":"2026-10-08T19:30:00Z","v":1545,"vw":43.423774},{"c":43.43,"h":43.465,"l":43.42,"n":181,"o":43.42,"t":"2026-10-08T19:45:00Z","v":11708,"vw":43.440331},{"c":43.44,"h":43.44,"l":43.44,"n":7,"o":43.44,"t":"2026-10-08T20:00:00Z","v":1132,"vw":43.44},{"c":43.57,"h":43.6,"l":43.57,"n":47,"o":43.59,"t":"2026-10-09T13:30:00Z","v":2281,"vw":43.59},{"c":43.62,"h":43.69,"l":43.56,"n":36,"o":43.57,"t":"2026-10-09T13:45:00Z","v":2820,"vw":43.623125},{"c":43.63,"h":43.63,"l":43.53,"n":60,"o":43.615,"t":"2026-10-09T14:00:00Z","v":5207,"vw":43.596799},{"c":43.605,"h":43.63,"l":43.575,"n":77,"o":43.62,"t":"2026-10-09T14:15:00Z","v":8239,"vw":43.597903},{"c":43.61,"h":43.63,"l":43.605,"n":31,"o":43.62,"t":"2026-10-09T14:30:00Z","v":1933,"vw":43.620237},{"c":43.655,"h":43.655,"l":43.585,"n":50,"o":43.61,"t":"2026-10-09T14:45:00Z","v":3447,"vw":43.622782},{"c":43.735,"h":43.735,"l":43.66,"n":255,"o":43.66,"t":"2026-10-09T15:00:00Z","v":25550,"vw":43.712857},{"c":43.7469,"h":43.78,"l":43.73,"n":44,"o":43.765,"t":"2026-10-09T15:15:00Z","v":3774,"vw":43.75781},{"c":43.71,"h":43.725,"l":43.695,"n":20,"o":43.72,"t":"2026-10-09T15:30:00Z","v":1275,"vw":43.710455},{"c":43.725,"h":43.725,"l":43.695,"n":18,"o":43.695,"t":"2026-10-09T15:45:00Z","v":1369,"vw":43.720204},{"c":43.75,"h":43.75,"l":43.695,"n":74,"o":43.695,"t":"2026-10-09T16:00:00Z","v":6784,"vw":43.736797},{"c":43.725,"h":43.755,"l":43.725,"n":16,"o":43.745,"t":"2026-10-09T16:15:00Z","v":1567,"vw":43.746025},{"c":43.7087,"h":43.735,"l":43.7087,"n":86,"o":43.73,"t":"2026-10-09T16:30:00Z","v":7229,"vw":43.727281},{"c":43.69,"h":43.725,"l":43.685,"n":49,"o":43.71,"t":"2026-10-09T16:45:00Z","v":4841,"vw":43.70473},{"c":43.68,"h":43.7079,"l":43.68,"n":19,"o":43.69,"t":"2026-10-09T17:00:00Z","v":2905,"vw":43.690212},{"c":43.68,"h":43.695,"l":43.67,"n":32,"o":43.67,"t":"2026-10-09T17:15:00Z","v":2425,"vw":43.686624},{"c":43.72,"h":43.72,"l":43.67,"n":21,"o":43.69,"t":"2026-10-09T17:30:00Z","v":2621,"vw":43.692},{"c":43.755,"h":43.755,"l":43.72,"n":22,"o":43.72,"t":"2026-10-09T17:45:00Z","v":1835,"vw":43.74021},{"c":43.735,"h":43.775,"l":43.73,"n":140,"o":43.76,"t":"2026-10-09T18:00:00Z","v":13088,"vw":43.758373},{"c":43.735,"h":43.74,"l":43.735,"n":9,"o":43.74,"t":"2026-10-09T18:15:00Z","v":565,"vw":43.7375},{"c":43.74,"h":43.74,"l":43.72,"n":21,"o":43.735,"t":"2026-10-09T18:30:00Z","v":1607,"vw":43.731193},{"c":43.745,"h":43.78,"l":43.72,"n":30,"o":43.725,"t":"2026-10-09T18:45:00Z","v":4950,"vw":43.737497},{"c":43.83,"h":43.94,"l":43.7851,"n":836,"o":43.7851,"t":"2026-10-09T19:00:00Z","v":135079,"vw":43.888973},{"c":43.815,"h":43.835,"l":43.81,"n":39,"o":43.825,"t":"2026-10-09T19:15:00Z","v":3788,"vw":43.8224},{"c":43.815,"h":43.825,"l":43.805,"n":76,"o":43.82,"t":"2026-10-09T19:30:00Z","v":5459,"vw":43.818213},{"c":43.82,"h":43.84,"l":43.795,"n":346,"o":43.815,"t":"2026-10-09T19:45:00Z","v":13367,"vw":43.825544},{"c":43.82,"h":43.82,"l":43.82,"n":5,"o":43.82,"t":"2026-10-09T20:00:00Z","v":434,"vw":43.82},{"c":44,"h":44.31,"l":43.81,"n":23,"o":44,"t":"2026-10-12T09:15:00Z","v":1680,"vw":44.011962},{"c":43.86,"h":43.86,"l":43.69,"n":13,"o":43.69,"t":"2026-10-12T09:30:00Z","v":693,"vw":43.733616},{"c":43.99,"h":43.99,"l":43.99,"n":5,"o":43.99,"t":"2026-10-12T10:15:00Z","v":229,"vw":43.99},{"c":43.9,"h":43.9108,"l":43.79,"n":147,"o":43.85,"t":"2026-10-12T13:30:00Z","v":23055,"vw":43.842826},{"c":43.875,"h":43.925,"l":43.855,"n":130,"o":43.9,"t":"2026-10-12T13:45:00Z","v":9300,"vw":43.876278},{"c":43.91,"h":43.91,"l":43.84,"n":61,"o":43.88,"t":"2026-10-12T14:00:00Z","v":3377,"vw":43.873671},{"c":43.915,"h":43.97,"l":43.89,"n":136,"o":43.92,"t":"2026-10-12T14:15:00Z","v":13382,"vw":43.941055},{"c":43.945,"h":43.96,"l":43.885,"n":202,"o":43.915,"t":"2026-10-12T14:30:00Z","v":31415,"vw":43.914774},{"c":43.945,"h":43.95,"l":43.92,"n":16,"o":43.93,"t":"2026-10-12T14:45:00Z","v":1535,"vw":43.938572},{"c":43.985,"h":44,"l":43.96,"n":189,"o":43.96,"t":"2026-10-12T15:00:00Z","v":24641,"vw":43.988396},{"c":43.99,"h":43.9952,"l":43.9599,"n":55,"o":43.995,"t":"2026-10-12T15:15:00Z","v":11310,"vw":43.972254},{"c":43.99,"h":44,"l":43.9799,"n":80,"o":43.9877,"t":"2026-10-12T15:30:00Z","v":4303,"vw":43.987879},{"c":43.93,"h":43.98,"l":43.92,"n":96,"o":43.97,"t":"2026-10-12T15:45:00Z","v":7728,"vw":43.945285},{"c":43.95,"h":43.955,"l":43.94,"n":13,"o":43.94,"t":"2026-10-12T16:00:00Z","v":937,"vw":43.948889},{"c":43.945,"h":43.975,"l":43.945,"n":41,"o":43.97,"t":"2026-10-12T16:15:00Z","v":3474,"vw":43.96957},{"c":43.92,"h":43.9412,"l":43.9127,"n":80,"o":43.9412,"t":"2026-10-12T16:30:00Z","v":6091,"vw":43.928537},{"c":43.9326,"h":43.9326,"l":43.915,"n":26,"o":43.93,"t":"2026-10-12T16:45:00Z","v":2013,"vw":43.924297},{"c":43.98,"h":43.98,"l":43.955,"n":17,"o":43.955,"t":"2026-10-12T17:00:00Z","v":1077,"vw":43.973464},{"c":43.9749,"h":43.975,"l":43.97,"n":9,"o":43.97,"t":"2026-10-12T17:15:00Z","v":763,"vw":43.973472},{"c":43.96,"h":43.971,"l":43.955,"n":64,"o":43.97,"t":"2026-10-12T17:30:00Z","v":5106,"vw":43.95759},{"c":43.9441,"h":43.955,"l":43.935,"n":94,"o":43.945,"t":"2026-10-12T17:45:00Z","v":6830,"vw":43.942732},{"c":43.955,"h":43.955,"l":43.945,"n":16,"o":43.945,"t":"2026-10-12T18:00:00Z","v":890,"vw":43.949558},{"c":43.95,"h":43.95,"l":43.945,"n":42,"o":43.95,"t":"2026-10-12T18:15:00Z","v":2621,"vw":43.949445},{"c":43.915,"h":43.945,"l":43.915,"n":25,"o":43.945,"t":"2026-10-12T18:30:00Z","v":1300,"vw":43.931354},{"c":43.905,"h":43.915,"l":43.885,"n":22,"o":43.915,"t":"2026-10-12T18:45:00Z","v":1899,"vw":43.892287},{"c":43.905,"h":43.91,"l":43.905,"n":5,"o":43.905,"t":"2026-10-12T19:00:00Z","v":329,"vw":43.906623},{"c":43.91,"h":43.91,"l":43.9,"n":14,"o":43.905,"t":"2026-10-12T19:15:00Z","v":898,"vw":43.905107},{"c":43.9022,"h":43.93,"l":43.9022,"n":21,"o":43.915,"t":"2026-10-12T19:30:00Z","v":1978,"vw":43.909355},{"c":43.86,"h":43.925,"l":43.86,"n":89,"o":43.91,"t":"2026-10-12T19:45:00Z","v":4969,"vw":43.906354},{"c":43.92,"h":43.92,"l":43.92,"n":7,"o":43.92,"t":"2026-10-12T20:00:00Z","v":1754,"vw":43.92},{"c":44.27,"h":44.27,"l":44,"n":47,"o":44,"t":"2026-10-13T08:30:00Z","v":1583,"vw":44.056154},{"c":44.28,"h":44.28,"l":44.28,"n":2,"o":44.28,"t":"2026-10-13T09:45:00Z","v":104,"vw":44.28},{"c":44.17,"h":44.17,"l":44.17,"n":2,"o":44.17,"t":"2026-10-13T11:45:00Z","v":153,"vw":44.17},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-13T12:45:00Z","v":141,"vw":44.41},{"c":44.24,"h":44.34,"l":44.24,"n":189,"o":44.32,"t":"2026-10-13T13:30:00Z","v":20272,"vw":44.301144},{"c":44.18,"h":44.28,"l":44.18,"n":75,"o":44.2477,"t":"2026-10-13T13:45:00Z","v":8070,"vw":44.240774},{"c":44.195,"h":44.2,"l":44.125,"n":55,"o":44.15,"t":"2026-10-13T14:00:00Z","v":3943,"vw":44.16399},{"c":44.235,"h":44.26,"l":44.175,"n":82,"o":44.175,"t":"2026-10-13T14:15:00Z","v":10706,"vw":44.243869},{"c":44.22,"h":44.25,"l":44.2,"n":64,"o":44.24,"t":"2026-10-13T14:30:00Z","v":4754,"vw":44.217127},{"c":44.279,"h":44.279,"l":44.24,"n":164,"o":44.24,"t":"2026-10-13T14:45:00Z","v":16101,"vw":44.264604},{"c":44.405,"h":44.405,"l":44.285,"n":172,"o":44.29,"t":"2026-10-13T15:00:00Z","v":25516,"vw":44.342093},{"c":44.36,"h":44.405,"l":44.355,"n":117,"o":44.385,"t":"2026-10-13T15:15:00Z","v":9806,"vw":44.387876},{"c":44.355,"h":44.38,"l":44.335,"n":81,"o":44.375,"t":"2026-10-13T15:30:00Z","v":8255,"vw":44.372572},{"c":44.41,"h":44.41,"l":44.365,"n":152,"o":44.385,"t":"2026-10-13T15:45:00Z","v":15272,"vw":44.398929},{"c":44.415,"h":44.44,"l":44.3951,"n":208,"o":44.415,"t":"2026-10-13T16:00:00Z","v":14665,"vw":44.422848},{"c":44.425,"h":44.435,"l":44.415,"n":288,"o":44.415,"t":"2026-10-13T16:15:00Z","v":26922,"vw":44.423097},{"c":44.445,"h":44.445,"l":44.425,"n":254,"o":44.435,"t":"2026-10-13T16:30:00Z","v":23197,"vw":44.43288},{"c":44.4,"h":44.44,"l":44.4,"n":197,"o":44.44,"t":"2026-10-13T16:45:00Z","v":17618,"vw":44.423099},{"c":44.395,"h":44.405,"l":44.37,"n":270,"o":44.37,"t":"2026-10-13T17:00:00Z","v":23155,"vw":44.384401},{"c":44.395,"h":44.42,"l":44.39,"n":179,"o":44.4,"t":"2026-10-13T17:15:00Z","v":18034,"vw":44.402106},{"c":44.425,"h":44.45,"l":44.39,"n":178,"o":44.39,"t":"2026-10-13T17:30:00Z","v":17640,"vw":44.417566},{"c":44.385,"h":44.43,"l":44.375,"n":308,"o":44.425,"t":"2026-10-13T17:45:00Z","v":22330,"vw":44.398931},{"c":44.495,"h":44.52,"l":44.39,"n":239,"o":44.39,"t":"2026-10-13T18:00:00Z","v":25400,"vw":44.481023},{"c":44.515,"h":44.52,"l":44.48,"n":159,"o":44.5,"t":"2026-10-13T18:15:00Z","v":15230,"vw":44.503185},{"c":44.515,"h":44.54,"l":44.495,"n":274,"o":44.52,"t":"2026-10-13T18:30:00Z","v":22607,"vw":44.516483},{"c":44.52,"h":44.54,"l":44.505,"n":372,"o":44.515,"t":"2026-10-13T18:45:00Z","v":28062,"vw":44.522212},{"c":44.525,"h":44.54,"l":44.505,"n":366,"o":44.52,"t":"2026-10-13T19:00:00Z","v":27780,"vw":44.52166},{"c":44.53,"h":44.54,"l":44.505,"n":322,"o":44.53,"t":"2026-10-13T19:15:00Z","v":29667,"vw":44.523652},{"c":44.52,"h":44.549,"l":44.515,"n":322,"o":44.52,"t":"2026-10-13T19:30:00Z","v":68828,"vw":44.541177},{"c":44.5,"h":44.53,"l":44.495,"n":433,"o":44.525,"t":"2026-10-13T19:45:00Z","v":48894,"vw":44.510267},{"c":44.48,"h":44.48,"l":44.48,"n":6,"o":44.48,"t":"2026-10-13T20:00:00Z","v":2203,"vw":44.48},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-14T13:00:00Z","v":296,"vw":44},{"c":44.06,"h":44.09,"l":44,"n":192,"o":44.03,"t":"2026-10-14T13:30:00Z","v":12400,"vw":44.061863},{"c":43.92,"h":44.07,"l":43.92,"n":101,"o":44.055,"t":"2026-10-14T13:45:00Z","v":18122,"vw":43.981621},{"c":43.9226,"h":43.955,"l":43.885,"n":143,"o":43.91,"t":"2026-10-14T14:00:00Z","v":16019,"vw":43.912975},{"c":43.88,"h":43.935,"l":43.835,"n":191,"o":43.93,"t":"2026-10-14T14:15:00Z","v":19017,"vw":43.883909},{"c":43.975,"h":43.98,"l":43.89,"n":99,"o":43.895,"t":"2026-10-14T14:30:00Z","v":8992,"vw":43.926365},{"c":43.945,"h":43.98,"l":43.915,"n":28,"o":43.98,"t":"2026-10-14T14:45:00Z","v":3557,"vw":43.939841},{"c":43.875,"h":43.93,"l":43.81,"n":58,"o":43.93,"t":"2026-10-14T15:00:00Z","v":3746,"vw":43.873892},{"c":43.97,"h":43.97,"l":43.9,"n":34,"o":43.9,"t":"2026-10-14T15:15:00Z","v":2209,"vw":43.940395},{"c":43.895,"h":43.915,"l":43.89,"n":27,"o":43.91,"t":"2026-10-14T15:30:00Z","v":1000,"vw":43.903125},{"c":43.91,"h":43.945,"l":43.9,"n":35,"o":43.9,"t":"2026-10-14T15:45:00Z","v":3105,"vw":43.915895},{"c":43.865,"h":43.905,"l":43.865,"n":22,"o":43.905,"t":"2026-10-14T16:00:00Z","v":2625,"vw":43.896318},{"c":43.85,"h":43.85,"l":43.815,"n":30,"o":43.85,"t":"2026-10-14T16:15:00Z","v":3262,"vw":43.832079},{"c":43.91,"h":43.915,"l":43.835,"n":22,"o":43.835,"t":"2026-10-14T16:30:00Z","v":1248,"vw":43.881875},{"c":43.92,"h":43.9234,"l":43.89,"n":33,"o":43.9234,"t":"2026-10-14T16:45:00Z","v":3145,"vw":43.911189},{"c":43.925,"h":43.925,"l":43.885,"n":78,"o":43.925,"t":"2026-10-14T17:00:00Z","v":9418,"vw":43.913187},{"c":43.945,"h":43.98,"l":43.925,"n":141,"o":43.925,"t":"2026-10-14T17:15:00Z","v":13476,"vw":43.96065},{"c":43.935,"h":43.945,"l":43.905,"n":60,"o":43.94,"t":"2026-10-14T17:30:00Z","v":5855,"vw":43.933952},{"c":43.89,"h":43.945,"l":43.884,"n":138,"o":43.935,"t":"2026-10-14T17:45:00Z","v":7353,"vw":43.915998},{"c":43.965,"h":43.965,"l":43.88,"n":140,"o":43.89,"t":"2026-10-14T18:00:00Z","v":15086,"vw":43.895776},{"c":43.9501,"h":43.985,"l":43.95,"n":61,"o":43.965,"t":"2026-10-14T18:15:00Z","v":9620,"vw":43.966577},{"c":43.975,"h":43.995,"l":43.945,"n":81,"o":43.956,"t":"2026-10-14T18:30:00Z","v":6094,"vw":43.956474},{"c":43.965,"h":43.98,"l":43.935,"n":37,"o":43.98,"t":"2026-10-14T18:45:00Z","v":4906,"vw":43.956132},{"c":43.9519,"h":43.96,"l":43.92,"n":68,"o":43.955,"t":"2026-10-14T19:00:00Z","v":6319,"vw":43.936682},{"c":43.975,"h":43.995,"l":43.95,"n":32,"o":43.9501,"t":"2026-10-14T19:15:00Z","v":31876,"vw":43.97954},{"c":43.975,"h":43.985,"l":43.94,"n":93,"o":43.96,"t":"2026-10-14T19:30:00Z","v":6458,"vw":43.968126},{"c":44,"h":44.01,"l":43.96,"n":282,"o":43.96,"t":"2026-10-14T19:45:00Z","v":15462,"vw":43.989769},{"c":44.01,"h":44.01,"l":44.01,"n":5,"o":44.01,"t":"2026-10-14T20:00:00Z","v":420,"vw":44.01},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-10-14T21:15:00Z","v":450,"vw":44.04},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-14T23:00:00Z","v":500,"vw":43.5},{"c":43.5505,"h":43.5505,"l":43.5505,"n":1,"o":43.5505,"t":"2026-10-14T23:45:00Z","v":200,"vw":43.5505},{"c":44.085,"h":44.255,"l":44.07,"n":226,"o":44.21,"t":"2026-10-15T13:30:00Z","v":19920,"vw":44.142734},{"c":44.055,"h":44.08,"l":44.02,"n":39,"o":44.06,"t":"2026-10-15T13:45:00Z","v":3697,"vw":44.053007},{"c":44.11,"h":44.15,"l":44.09,"n":120,"o":44.11,"t":"2026-10-15T14:00:00Z","v":9830,"vw":44.12486},{"c":44.09,"h":44.11,"l":44.05,"n":150,"o":44.11,"t":"2026-10-15T14:15:00Z","v":14327,"vw":44.085139},{"c":44.235,"h":44.265,"l":44.05,"n":563,"o":44.055,"t":"2026-10-15T14:30:00Z","v":70480,"vw":44.181285},{"c":44.24,"h":44.27,"l":44.195,"n":251,"o":44.225,"t":"2026-10-15T14:45:00Z","v":29731,"vw":44.226693},{"c":44.265,"h":44.28,"l":44.24,"n":103,"o":44.28,"t":"2026-10-15T15:00:00Z","v":11201,"vw":44.258035},{"c":44.24,"h":44.28,"l":44.24,"n":36,"o":44.275,"t":"2026-10-15T15:15:00Z","v":2606,"vw":44.266667},{"c":44.28,"h":44.315,"l":44.24,"n":43,"o":44.24,"t":"2026-10-15T15:30:00Z","v":1713,"vw":44.278},{"c":44.26,"h":44.265,"l":44.25,"n":16,"o":44.265,"t":"2026-10-15T15:45:00Z","v":531,"vw":44.2575},{"c":44.245,"h":44.275,"l":44.235,"n":28,"o":44.275,"t":"2026-10-15T16:00:00Z","v":1799,"vw":44.246138},{"c":44.275,"h":44.3,"l":44.25,"n":79,"o":44.25,"t":"2026-10-15T16:15:00Z","v":4230,"vw":44.279567},{"c":44.3,"h":44.3,"l":44.24,"n":279,"o":44.265,"t":"2026-10-15T16:30:00Z","v":22135,"vw":44.253691},{"c":44.295,"h":44.2975,"l":44.28,"n":24,"o":44.28,"t":"2026-10-15T17:00:00Z","v":934,"vw":44.293208},{"c":44.3,"h":44.325,"l":44.3,"n":34,"o":44.31,"t":"2026-10-15T17:15:00Z","v":1337,"vw":44.311112},{"c":44.35,"h":44.35,"l":44.295,"n":39,"o":44.295,"t":"2026-10-15T17:30:00Z","v":4415,"vw":44.324752},{"c":44.355,"h":44.355,"l":44.34,"n":59,"o":44.34,"t":"2026-10-15T17:45:00Z","v":1998,"vw":44.350376},{"c":44.36,"h":44.385,"l":44.355,"n":48,"o":44.355,"t":"2026-10-15T18:00:00Z","v":2213,"vw":44.367703},{"c":44.345,"h":44.35,"l":44.34,"n":17,"o":44.34,"t":"2026-10-15T18:15:00Z","v":864,"vw":44.345},{"c":44.325,"h":44.355,"l":44.325,"n":95,"o":44.355,"t":"2026-10-15T18:30:00Z","v":7174,"vw":44.340918},{"c":44.33,"h":44.335,"l":44.325,"n":29,"o":44.325,"t":"2026-10-15T18:45:00Z","v":1735,"vw":44.326751},{"c":44.365,"h":44.365,"l":44.345,"n":28,"o":44.345,"t":"2026-10-15T19:00:00Z","v":1362,"vw":44.359365},{"c":44.365,"h":44.385,"l":44.365,"n":50,"o":44.3701,"t":"2026-10-15T19:15:00Z","v":3632,"vw":44.369479},{"c":44.405,"h":44.41,"l":44.3501,"n":208,"o":44.36,"t":"2026-10-15T19:30:00Z","v":16051,"vw":44.386287},{"c":44.46,"h":44.465,"l":44.41,"n":285,"o":44.415,"t":"2026-10-15T19:45:00Z","v":19692,"vw":44.443216},{"c":44.45,"h":44.45,"l":44.45,"n":9,"o":44.45,"t":"2026-10-15T20:00:00Z","v":11457,"vw":44.45},{"c":44.755,"h":44.78,"l":44.66,"n":135,"o":44.72,"t":"2026-10-16T13:30:00Z","v":12828,"vw":44.7308},{"c":44.775,"h":44.785,"l":44.755,"n":115,"o":44.76,"t":"2026-10-16T13:45:00Z","v":11250,"vw":44.768005},{"c":44.7,"h":44.81,"l":44.66,"n":137,"o":44.78,"t":"2026-10-16T14:00:00Z","v":12514,"vw":44.705986},{"c":44.81,"h":44.8199,"l":44.705,"n":109,"o":44.705,"t":"2026-10-16T14:15:00Z","v":9200,"vw":44.731608},{"c":44.835,"h":44.84,"l":44.79,"n":130,"o":44.805,"t":"2026-10-16T14:30:00Z","v":13037,"vw":44.811831},{"c":44.88,"h":44.88,"l":44.845,"n":74,"o":44.845,"t":"2026-10-16T14:45:00Z","v":8577,"vw":44.856398},{"c":44.86,"h":44.9,"l":44.855,"n":64,"o":44.86,"t":"2026-10-16T15:00:00Z","v":6531,"vw":44.875625},{"c":44.8,"h":44.86,"l":44.79,"n":30,"o":44.86,"t":"2026-10-16T15:15:00Z","v":1747,"vw":44.807044},{"c":44.805,"h":44.82,"l":44.8,"n":34,"o":44.805,"t":"2026-10-16T15:30:00Z","v":3021,"vw":44.806108},{"c":44.68,"h":44.8155,"l":44.68,"n":68,"o":44.8,"t":"2026-10-16T15:45:00Z","v":4069,"vw":44.765985},{"c":44.645,"h":44.67,"l":44.61,"n":68,"o":44.67,"t":"2026-10-16T16:00:00Z","v":4339,"vw":44.642659},{"c":44.66,"h":44.675,"l":44.64,"n":48,"o":44.675,"t":"2026-10-16T16:15:00Z","v":3186,"vw":44.659253},{"c":44.565,"h":44.64,"l":44.565,"n":49,"o":44.64,"t":"2026-10-16T16:30:00Z","v":3819,"vw":44.604141},{"c":44.57,"h":44.58,"l":44.51,"n":180,"o":44.58,"t":"2026-10-16T16:45:00Z","v":3769,"vw":44.553527},{"c":44.495,"h":44.5603,"l":44.495,"n":23,"o":44.5603,"t":"2026-10-16T17:00:00Z","v":2576,"vw":44.51731},{"c":44.545,"h":44.545,"l":44.48,"n":81,"o":44.5,"t":"2026-10-16T17:15:00Z","v":6078,"vw":44.505896},{"c":44.59,"h":44.62,"l":44.535,"n":87,"o":44.54,"t":"2026-10-16T17:30:00Z","v":3043,"vw":44.576703},{"c":44.56,"h":44.59,"l":44.56,"n":22,"o":44.59,"t":"2026-10-16T17:45:00Z","v":1287,"vw":44.575313},{"c":44.54,"h":44.545,"l":44.49,"n":148,"o":44.52,"t":"2026-10-16T18:00:00Z","v":12830,"vw":44.52006},{"c":44.505,"h":44.525,"l":44.49,"n":82,"o":44.525,"t":"2026-10-16T18:15:00Z","v":4773,"vw":44.506625},{"c":44.52,"h":44.535,"l":44.49,"n":93,"o":44.49,"t":"2026-10-16T18:30:00Z","v":8044,"vw":44.51465},{"c":44.49,"h":44.525,"l":44.465,"n":70,"o":44.515,"t":"2026-10-16T18:45:00Z","v":6393,"vw":44.495449},{"c":44.53,"h":44.53,"l":44.4774,"n":54,"o":44.48,"t":"2026-10-16T19:00:00Z","v":3294,"vw":44.505101},{"c":44.56,"h":44.56,"l":44.505,"n":147,"o":44.53,"t":"2026-10-16T19:15:00Z","v":20608,"vw":44.520131},{"c":44.51,"h":44.575,"l":44.51,"n":120,"o":44.57,"t":"2026-10-16T19:30:00Z","v":8828,"vw":44.540041},{"c":44.565,"h":44.575,"l":44.505,"n":205,"o":44.52,"t":"2026-10-16T19:45:00Z","v":16186,"vw":44.545717},{"c":44.56,"h":44.56,"l":44.56,"n":7,"o":44.56,"t":"2026-10-16T20:00:00Z","v":2181,"vw":44.56},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-10-16T20:30:00Z","v":1000,"vw":44.55},{"c":44.5,"h":44.5,"l":44.5,"n":6,"o":44.5,"t":"2026-10-16T22:30:00Z","v":483,"vw":44.5},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-19T08:00:00Z","v":250,"vw":44.4},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-19T12:30:00Z","v":221,"vw":44.31},{"c":44.195,"h":44.29,"l":44.16,"n":286,"o":44.25,"t":"2026-10-19T13:30:00Z","v":33579,"vw":44.238303},{"c":44.185,"h":44.2,"l":44.14,"n":61,"o":44.195,"t":"2026-10-19T13:45:00Z","v":3753,"vw":44.176999},{"c":44.08,"h":44.18,"l":44.08,"n":163,"o":44.17,"t":"2026-10-19T14:00:00Z","v":14175,"vw":44.104165},{"c":44.15,"h":44.15,"l":44.07,"n":58,"o":44.07,"t":"2026-10-19T14:15:00Z","v":4637,"vw":44.113779},{"c":44.11,"h":44.115,"l":44.05,"n":146,"o":44.1,"t":"2026-10-19T14:30:00Z","v":12850,"vw":44.079985},{"c":44.16,"h":44.16,"l":44.1141,"n":152,"o":44.115,"t":"2026-10-19T14:45:00Z","v":19165,"vw":44.148399},{"c":44.245,"h":44.245,"l":44.185,"n":141,"o":44.19,"t":"2026-10-19T15:00:00Z","v":15294,"vw":44.220601},{"c":44.3534,"h":44.355,"l":44.245,"n":148,"o":44.245,"t":"2026-10-19T15:15:00Z","v":8477,"vw":44.271283},{"c":44.345,"h":44.39,"l":44.345,"n":193,"o":44.37,"t":"2026-10-19T15:30:00Z","v":6499,"vw":44.377096},{"c":44.28,"h":44.355,"l":44.28,"n":169,"o":44.325,"t":"2026-10-19T15:45:00Z","v":13911,"vw":44.329079},{"c":44.2497,"h":44.27,"l":44.21,"n":42,"o":44.27,"t":"2026-10-19T16:00:00Z","v":4327,"vw":44.222127},{"c":44.255,"h":44.28,"l":44.245,"n":81,"o":44.275,"t":"2026-10-19T16:15:00Z","v":7492,"vw":44.261559},{"c":44.265,"h":44.285,"l":44.2456,"n":35,"o":44.255,"t":"2026-10-19T16:30:00Z","v":2235,"vw":44.265054},{"c":44.165,"h":44.2499,"l":44.165,"n":104,"o":44.2499,"t":"2026-10-19T16:45:00Z","v":9000,"vw":44.202689},{"c":44.125,"h":44.175,"l":44.115,"n":98,"o":44.17,"t":"2026-10-19T17:00:00Z","v":7629,"vw":44.158526},{"c":44.175,"h":44.175,"l":44.152,"n":24,"o":44.152,"t":"2026-10-19T17:15:00Z","v":908,"vw":44.163857},{"c":44.205,"h":44.205,"l":44.18,"n":451,"o":44.18,"t":"2026-10-19T17:30:00Z","v":4696,"vw":44.192233},{"c":44.21,"h":44.21,"l":44.18,"n":14,"o":44.19,"t":"2026-10-19T17:45:00Z","v":911,"vw":44.192143},{"c":44.215,"h":44.22,"l":44.19,"n":57,"o":44.215,"t":"2026-10-19T18:00:00Z","v":4335,"vw":44.209301},{"c":44.175,"h":44.21,"l":44.16,"n":34,"o":44.21,"t":"2026-10-19T18:15:00Z","v":4232,"vw":44.169495},{"c":44.155,"h":44.175,"l":44.135,"n":106,"o":44.17,"t":"2026-10-19T18:30:00Z","v":10024,"vw":44.150462},{"c":44.17,"h":44.175,"l":44.155,"n":49,"o":44.155,"t":"2026-10-19T18:45:00Z","v":4327,"vw":44.165389},{"c":44.1401,"h":44.175,"l":44.1401,"n":52,"o":44.17,"t":"2026-10-19T19:00:00Z","v":5956,"vw":44.160147},{"c":44.15,"h":44.18,"l":44.145,"n":101,"o":44.145,"t":"2026-10-19T19:15:00Z","v":11872,"vw":44.158967},{"c":44.145,"h":44.155,"l":44.145,"n":79,"o":44.155,"t":"2026-10-19T19:30:00Z","v":4368,"vw":44.150845},{"c":44.085,"h":44.16,"l":44.07,"n":347,"o":44.145,"t":"2026-10-19T19:45:00Z","v":86723,"vw":44.115902},{"c":44.09,"h":44.09,"l":44.09,"n":5,"o":44.09,"t":"2026-10-19T20:00:00Z","v":8248,"vw":44.09},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-20T12:30:00Z","v":361,"vw":43.5},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-10-20T13:00:00Z","v":100,"vw":43.68},{"c":43.67,"h":43.685,"l":43.5201,"n":193,"o":43.65,"t":"2026-10-20T13:30:00Z","v":20934,"vw":43.638783},{"c":43.85,"h":43.85,"l":43.69,"n":139,"o":43.69,"t":"2026-10-20T13:45:00Z","v":7717,"vw":43.771136},{"c":43.93,"h":43.96,"l":43.87,"n":176,"o":43.87,"t":"2026-10-20T14:00:00Z","v":11312,"vw":43.931401},{"c":44.28,"h":44.28,"l":43.9401,"n":112,"o":43.95,"t":"2026-10-20T14:15:00Z","v":14187,"vw":44.043896},{"c":44.28,"h":44.29,"l":44.2,"n":90,"o":44.29,"t":"2026-10-20T14:30:00Z","v":5693,"vw":44.234737},{"c":44.23,"h":44.24,"l":44.19,"n":94,"o":44.22,"t":"2026-10-20T14:45:00Z","v":16608,"vw":44.226279},{"c":44.08,"h":44.22,"l":44.08,"n":72,"o":44.21,"t":"2026-10-20T15:00:00Z","v":5476,"vw":44.1875},{"c":44.07,"h":44.16,"l":44.065,"n":14,"o":44.16,"t":"2026-10-20T15:15:00Z","v":1231,"vw":44.112611},{"c":44.1188,"h":44.1188,"l":44.05,"n":92,"o":44.07,"t":"2026-10-20T15:30:00Z","v":4974,"vw":44.063087},{"c":44.13,"h":44.13,"l":44.11,"n":23,"o":44.11,"t":"2026-10-20T15:45:00Z","v":989,"vw":44.121429},{"c":44.135,"h":44.16,"l":44.12,"n":31,"o":44.14,"t":"2026-10-20T16:00:00Z","v":2319,"vw":44.133681},{"c":44.145,"h":44.16,"l":44.095,"n":69,"o":44.145,"t":"2026-10-20T16:15:00Z","v":5281,"vw":44.137544},{"c":44.19,"h":44.195,"l":44.15,"n":35,"o":44.15,"t":"2026-10-20T16:30:00Z","v":2822,"vw":44.173125},{"c":44.155,"h":44.18,"l":44.14,"n":69,"o":44.17,"t":"2026-10-20T16:45:00Z","v":5463,"vw":44.156052},{"c":44.135,"h":44.175,"l":44.135,"n":28,"o":44.17,"t":"2026-10-20T17:00:00Z","v":1469,"vw":44.157273},{"c":44.215,"h":44.215,"l":44.1598,"n":47,"o":44.1598,"t":"2026-10-20T17:15:00Z","v":4910,"vw":44.194859},{"c":44.2199,"h":44.24,"l":44.21,"n":41,"o":44.22,"t":"2026-10-20T17:30:00Z","v":2543,"vw":44.225218},{"c":44.18,"h":44.225,"l":44.18,"n":71,"o":44.22,"t":"2026-10-20T17:45:00Z","v":5495,"vw":44.215313},{"c":44.195,"h":44.195,"l":44.18,"n":21,"o":44.18,"t":"2026-10-20T18:00:00Z","v":1059,"vw":44.187464},{"c":44.205,"h":44.205,"l":44.19,"n":57,"o":44.195,"t":"2026-10-20T18:15:00Z","v":3402,"vw":44.19486},{"c":44.165,"h":44.218,"l":44.16,"n":124,"o":44.205,"t":"2026-10-20T18:30:00Z","v":13176,"vw":44.193113},{"c":44.185,"h":44.19,"l":44.17,"n":15,"o":44.17,"t":"2026-10-20T18:45:00Z","v":1083,"vw":44.180476},{"c":44.18,"h":44.215,"l":44.175,"n":69,"o":44.19,"t":"2026-10-20T19:00:00Z","v":3534,"vw":44.198206},{"c":44.175,"h":44.185,"l":44.1724,"n":38,"o":44.18,"t":"2026-10-20T19:15:00Z","v":5843,"vw":44.173635},{"c":44.17,"h":44.195,"l":44.17,"n":81,"o":44.18,"t":"2026-10-20T19:30:00Z","v":16025,"vw":44.183704},{"c":44.21,"h":44.21,"l":44.155,"n":235,"o":44.155,"t":"2026-10-20T19:45:00Z","v":11691,"vw":44.189091},{"c":44.21,"h":44.21,"l":44.21,"n":6,"o":44.21,"t":"2026-10-20T20:00:00Z","v":4854,"vw":44.21},{"c":44.79,"h":44.79,"l":44.79,"n":1,"o":44.79,"t":"2026-10-21T13:15:00Z","v":147,"vw":44.79},{"c":44.85,"h":44.89,"l":44.81,"n":117,"o":44.81,"t":"2026-10-21T13:30:00Z","v":11754,"vw":44.838593},{"c":44.85,"h":44.91,"l":44.841,"n":93,"o":44.841,"t":"2026-10-21T13:45:00Z","v":4886,"vw":44.882461},{"c":44.845,"h":44.875,"l":44.815,"n":85,"o":44.84,"t":"2026-10-21T14:00:00Z","v":3735,"vw":44.846616},{"c":44.85,"h":44.865,"l":44.7899,"n":76,"o":44.84,"t":"2026-10-21T14:15:00Z","v":4034,"vw":44.8233},{"c":44.86,"h":44.88,"l":44.86,"n":29,"o":44.86,"t":"2026-10-21T14:30:00Z","v":1668,"vw":44.872283},{"c":44.875,"h":44.885,"l":44.84,"n":116,"o":44.88,"t":"2026-10-21T14:45:00Z","v":9283,"vw":44.877923},{"c":44.97,"h":44.97,"l":44.88,"n":82,"o":44.885,"t":"2026-10-21T15:00:00Z","v":5232,"vw":44.914265},{"c":45.03,"h":45.03,"l":44.935,"n":126,"o":44.974,"t":"2026-10-21T15:15:00Z","v":15439,"vw":44.980211},{"c":45.02,"h":45.07,"l":45.015,"n":102,"o":45.05,"t":"2026-10-21T15:30:00Z","v":8451,"vw":45.046984},{"c":45.02,"h":45.0399,"l":45.015,"n":29,"o":45.03,"t":"2026-10-21T15:45:00Z","v":2011,"vw":45.03003},{"c":45.02,"h":45.03,"l":45.01,"n":30,"o":45.015,"t":"2026-10-21T16:00:00Z","v":1699,"vw":45.015764},{"c":45.03,"h":45.04,"l":45.017,"n":37,"o":45.02,"t":"2026-10-21T16:15:00Z","v":3073,"vw":45.023751},{"c":45.07,"h":45.13,"l":45.0251,"n":117,"o":45.03,"t":"2026-10-21T16:30:00Z","v":11715,"vw":45.084684},{"c":45.075,"h":45.085,"l":45.055,"n":37,"o":45.08,"t":"2026-10-21T16:45:00Z","v":3083,"vw":45.070945},{"c":45.095,"h":45.095,"l":45.0495,"n":25,"o":45.06,"t":"2026-10-21T17:00:00Z","v":1822,"vw":45.070903},{"c":45.085,"h":45.1,"l":45.08,"n":21,"o":45.1,"t":"2026-10-21T17:15:00Z","v":3428,"vw":45.088987},{"c":45.095,"h":45.095,"l":45.0742,"n":38,"o":45.0888,"t":"2026-10-21T17:30:00Z","v":3888,"vw":45.082821},{"c":45.08,"h":45.1,"l":45.08,"n":25,"o":45.085,"t":"2026-10-21T17:45:00Z","v":1900,"vw":45.093352},{"c":45.075,"h":45.105,"l":45.075,"n":35,"o":45.095,"t":"2026-10-21T18:00:00Z","v":5713,"vw":45.086097},{"c":45.09,"h":45.105,"l":45.075,"n":67,"o":45.075,"t":"2026-10-21T18:15:00Z","v":5846,"vw":45.095588},{"c":45.095,"h":45.095,"l":45.085,"n":17,"o":45.09,"t":"2026-10-21T18:30:00Z","v":1773,"vw":45.090423},{"c":44.97,"h":45.088,"l":44.97,"n":42,"o":45.08,"t":"2026-10-21T18:45:00Z","v":5111,"vw":45.03418},{"c":44.9,"h":44.92,"l":44.82,"n":96,"o":44.9102,"t":"2026-10-21T19:00:00Z","v":8452,"vw":44.867907},{"c":45.025,"h":45.025,"l":44.89,"n":148,"o":44.91,"t":"2026-10-21T19:15:00Z","v":19331,"vw":44.964405},{"c":45.02,"h":45.08,"l":45.01,"n":486,"o":45.03,"t":"2026-10-21T19:30:00Z","v":142008,"vw":45.066162},{"c":45.08,"h":45.13,"l":45.02,"n":443,"o":45.02,"t":"2026-10-21T19:45:00Z","v":41919,"vw":45.062861},{"c":45.08,"h":45.08,"l":45.08,"n":7,"o":45.08,"t":"2026-10-21T20:00:00Z","v":24882,"vw":45.08},{"c":44.5,"h":44.5,"l":44.5,"n":3,"o":44.5,"t":"2026-10-22T11:00:00Z","v":102,"vw":44.5},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-22T13:15:00Z","v":400,"vw":44.31},{"c":44.295,"h":44.36,"l":44.285,"n":227,"o":44.36,"t":"2026-10-22T13:30:00Z","v":21856,"vw":44.32825},{"c":44.3,"h":44.305,"l":44.25,"n":189,"o":44.29,"t":"2026-10-22T13:45:00Z","v":13640,"vw":44.268209},{"c":44.17,"h":44.32,"l":44.165,"n":230,"o":44.29,"t":"2026-10-22T14:00:00Z","v":12622,"vw":44.240211},{"c":44.11,"h":44.2,"l":44.11,"n":155,"o":44.175,"t":"2026-10-22T14:15:00Z","v":10219,"vw":44.16305},{"c":44,"h":44.13,"l":43.985,"n":291,"o":44.13,"t":"2026-10-22T14:30:00Z","v":15220,"vw":44.055487},{"c":44.035,"h":44.1,"l":44,"n":204,"o":44,"t":"2026-10-22T14:45:00Z","v":25124,"vw":44.063871},{"c":44.025,"h":44.06,"l":43.995,"n":110,"o":44.03,"t":"2026-10-22T15:00:00Z","v":7705,"vw":44.041133},{"c":44,"h":44.065,"l":44,"n":90,"o":44.03,"t":"2026-10-22T15:15:00Z","v":6038,"vw":44.040406},{"c":44.04,"h":44.04,"l":44,"n":151,"o":44.015,"t":"2026-10-22T15:30:00Z","v":8554,"vw":44.025762},{"c":44.08,"h":44.095,"l":44.025,"n":63,"o":44.03,"t":"2026-10-22T15:45:00Z","v":5532,"vw":44.057862},{"c":44.135,"h":44.15,"l":44.09,"n":75,"o":44.09,"t":"2026-10-22T16:00:00Z","v":9540,"vw":44.127627},{"c":44.16,"h":44.18,"l":44.14,"n":88,"o":44.14,"t":"2026-10-22T16:15:00Z","v":5696,"vw":44.158959},{"c":44.12,"h":44.15,"l":44.115,"n":58,"o":44.15,"t":"2026-10-22T16:30:00Z","v":3846,"vw":44.139652},{"c":44.16,"h":44.165,"l":44.1,"n":106,"o":44.11,"t":"2026-10-22T16:45:00Z","v":7766,"vw":44.126712},{"c":44.13,"h":44.16,"l":44.09,"n":54,"o":44.16,"t":"2026-10-22T17:00:00Z","v":4213,"vw":44.118331},{"c":44.145,"h":44.18,"l":44.145,"n":69,"o":44.15,"t":"2026-10-22T17:15:00Z","v":4923,"vw":44.162915},{"c":44.155,"h":44.155,"l":44.13,"n":67,"o":44.13,"t":"2026-10-22T17:30:00Z","v":2990,"vw":44.147024},{"c":44.1426,"h":44.155,"l":44.13,"n":79,"o":44.15,"t":"2026-10-22T17:45:00Z","v":5790,"vw":44.142327},{"c":44.13,"h":44.135,"l":44.085,"n":45,"o":44.13,"t":"2026-10-22T18:00:00Z","v":3079,"vw":44.113057},{"c":44.115,"h":44.16,"l":44.11,"n":80,"o":44.115,"t":"2026-10-22T18:15:00Z","v":4454,"vw":44.138005},{"c":44.08,"h":44.12,"l":44.075,"n":150,"o":44.115,"t":"2026-10-22T18:30:00Z","v":9400,"vw":44.092961},{"c":44.035,"h":44.085,"l":44.035,"n":76,"o":44.075,"t":"2026-10-22T18:45:00Z","v":6446,"vw":44.052392},{"c":44.05,"h":44.055,"l":44.0075,"n":165,"o":44.03,"t":"2026-10-22T19:00:00Z","v":9134,"vw":44.027925},{"c":44.08,"h":44.085,"l":44.045,"n":164,"o":44.05,"t":"2026-10-22T19:15:00Z","v":9098,"vw":44.062502},{"c":44.023,"h":44.085,"l":44.023,"n":184,"o":44.075,"t":"2026-10-22T19:30:00Z","v":18742,"vw":44.046845},{"c":44.1,"h":44.125,"l":44.02,"n":594,"o":44.025,"t":"2026-10-22T19:45:00Z","v":142480,"vw":44.094775},{"c":44.12,"h":44.12,"l":44.12,"n":8,"o":44.12,"t":"2026-10-22T20:00:00Z","v":3312,"vw":44.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3897624632699931,"strike":47.51005539231108,"iv":0.286539445699615,"gamma":0.08117492573583662,"theta":-0.018412491872485125,"vega":0.03469276266808746,"rho":0.006254509607662942,"breakevenPct":8.567130225705066},{"delta":0.25,"premium":1.325,"strike":52.829477107929556,"iv":0.7974784793471894,"gamma":0.03212526142563174,"theta":-0.055627144374406974,"vega":0.03943831130289869,"rho":0.00752447931220017,"breakevenPct":22.743601785878433},{"delta":0.3,"premium":1.364065452714118,"strike":49.43738189143528,"iv":0.6340341489049517,"gamma":0.04436060591679393,"theta":-0.04870733310531652,"vega":0.043112570974473775,"rho":0.009177803890779834,"breakevenPct":15.143806310402093},{"delta":0.35,"premium":1.4483023465099247,"strike":47.74338834554415,"iv":0.5479174382163681,"gamma":0.055515432564523334,"theta":-0.0446434317045696,"vega":0.045565412300144006,"rho":0.01080100097191728,"breakevenPct":11.49521915696753},{"delta":0.4,"premium":1.5356998534866604,"strike":46.24514536880011,"iv":0.47018648214790504,"gamma":0.06658175977351238,"theta":-0.04082075696976697,"vega":0.04782792626425344,"rho":0.012422143591972848,"breakevenPct":8.297473305273728},{"delta":0.45,"premium":1.0823720552396427,"strike":44.766856214459786,"iv":0.2624448415922015,"gamma":0.12074329813160031,"theta":-0.024072461413484972,"vega":0.048763200649878144,"rho":0.014307928082599673,"breakevenPct":3.919375044649665},{"delta":0.5,"premium":1.3565393988627132,"strike":44.36068237205524,"iv":0.2806414297319253,"gamma":0.11367587327376116,"theta":-0.025940861088545895,"vega":0.04904752233956133,"rho":0.015878036512607996,"breakevenPct":3.620176271346227},{"delta":0.55,"premium":1.6498886414253904,"strike":43.937639198218264,"iv":0.29998040089086864,"gamma":0.10612783964365255,"theta":-0.02779955456570156,"vega":0.04914409799554565,"rho":0.01743518075525839,"breakevenPct":3.326219038176918},{"delta":0.6,"premium":2.0953229398663695,"strike":43.380846325167035,"iv":0.32837683741648105,"gamma":0.09476926503340757,"theta":-0.02958129175946548,"vega":0.04775211581291759,"rho":0.018889537512428008,"breakevenPct":3.0738197303567767},{"delta":0.65,"premium":2.4433385579937306,"strike":42.876175548589345,"iv":0.33889702194357363,"gamma":0.0873962382445141,"theta":-0.029660815047021942,"vega":0.045772257053291535,"rho":0.020401428078442203,"breakevenPct":2.7187536413940916},{"delta":0.7,"premium":2.5804858934169275,"strike":42.48432601880878,"iv":0.31072304075235113,"gamma":0.08865015673981191,"theta":-0.02605579937304076,"vega":0.04251990595611286,"rho":0.02203785385094275,"breakevenPct":2.1414594565405882},{"delta":0.75,"premium":2.7176332288401253,"strike":42.092476489028215,"iv":0.2825490595611285,"gamma":0.08990407523510972,"theta":-0.022450783699059562,"vega":0.03926755485893417,"rho":0.0236742796234433,"breakevenPct":1.5641652716870833},{"delta":0.8,"premium":3.231037037037037,"strike":41.434074074074076,"iv":0.28857674074074074,"gamma":0.07786281481481482,"theta":-0.020581333333333333,"vega":0.03459511111111111,"rho":0.025076124757555333,"breakevenPct":1.2355192908230155},{"delta":0.85,"premium":4.070454545454544,"strike":40.49140049140049,"iv":0.3156432432432432,"gamma":0.05965208845208847,"theta":-0.019240540540540543,"vega":0.02890442260442261,"rho":0.02624940458474369,"breakevenPct":1.0014846710223015},{"delta":0.9,"premium":5.338782991202346,"strike":39.12023460410557,"iv":0.35448211143695013,"gamma":0.039851026392961876,"theta":-0.016940469208211142,"vega":0.021813196480938414,"rho":0.027089506492676742,"breakevenPct":0.7683989014232158}],"put":[{"delta":0.15,"premium":0.8455802159751586,"strike":37.70460367653277,"iv":0.6727407934743388,"gamma":0.03391517195681662,"theta":-0.03504167316446148,"vega":0.028570659847611413,"rho":-0.006110510304047027,"breakevenPct":16.457335764828628},{"delta":0.2,"premium":1.325,"strike":37.24652596821932,"iv":0.850397510517584,"gamma":0.026583070627365948,"theta":-0.04983896858576719,"vega":0.03473688084226158,"rho":-0.008199061690128125,"breakevenPct":18.58221675380933},{"delta":0.25,"premium":1.3563046867713848,"strike":39.626093735427695,"iv":0.6711414400239802,"gamma":0.03858137500903426,"theta":-0.043899135367859964,"vega":0.0393017447919357,"rho":-0.010041354298229312,"breakevenPct":13.259770968594035},{"delta":0.3,"premium":1.4377835691027137,"strike":41.255671382054274,"iv":0.5604761339339313,"gamma":0.050160186019134995,"theta":-0.03994905475185708,"vega":0.043101849744444816,"rho":-0.011921120950218248,"breakevenPct":9.750934240816951},{"delta":0.35,"premium":0.8851497838659976,"strike":43.10017621631294,"iv":0.2836615960046937,"gamma":0.10526566621904503,"theta":-0.020512907152110738,"vega":0.045771720867117664,"rho":-0.013539979010045252,"breakevenPct":4.31770980859713},{"delta":0.4,"premium":1.2488178906181626,"strike":43.528021047786076,"iv":0.32078775128003384,"gamma":0.09719528939679639,"theta":-0.024134399593418024,"vega":0.04740288668823108,"rho":-0.015533695328593253,"breakevenPct":4.172250323735459},{"delta":0.45,"premium":1.6124859973703276,"strike":43.95586587925921,"iv":0.3579139065553739,"gamma":0.08912491257454778,"theta":-0.027755892034725303,"vega":0.0490340525093445,"rho":-0.017527411647141253,"breakevenPct":4.0267908388737865},{"delta":0.5,"premium":1.848639930589785,"strike":44.46738807197597,"iv":0.3496178903269497,"gamma":0.09133398360150445,"theta":-0.026947223382761707,"vega":0.049201232787897585,"rho":-0.019444226327184594,"breakevenPct":3.402656071200858},{"delta":0.55,"premium":2.070127278349291,"strike":44.98853477258657,"iv":0.3360974496939265,"gamma":0.09472538907948444,"theta":-0.025629000894736555,"vega":0.04920002653750856,"rho":-0.02135219583792721,"breakevenPct":2.723464428292666},{"delta":0.6,"premium":2.183989598811293,"strike":45.36329866270431,"iv":0.3093518573551263,"gamma":0.09977719167904903,"theta":-0.02229398216939079,"vega":0.047347176820208024,"rho":-0.023218654272126157,"breakevenPct":2.132119075491802},{"delta":0.65,"premium":2.295430906389302,"strike":45.73476968796434,"iv":0.2823087667161961,"gamma":0.10486634472511144,"theta":-0.018913595839524514,"vega":0.04545267459138187,"rho":-0.025084178919327193,"breakevenPct":1.5427498151064392},{"delta":0.7,"premium":2.4490047770700634,"strike":46.113853503184714,"iv":0.25957300955414014,"gamma":0.10676942675159236,"theta":-0.015680254777070066,"vega":0.04290453821656051,"rho":-0.026967262887361405,"breakevenPct":1.031621201009401},{"delta":0.75,"premium":2.707762738853503,"strike":46.51194267515923,"iv":0.24759052547770702,"gamma":0.10071847133757962,"theta":-0.012814012738853502,"vega":0.03872460191082802,"rho":-0.02889418376125187,"breakevenPct":0.7158206339398556},{"delta":0.8,"premium":2.9665207006369427,"strike":46.91003184713376,"iv":0.23560804140127387,"gamma":0.09466751592356687,"theta":-0.00994777070063694,"vega":0.03454466560509554,"rho":-0.030821104635142337,"breakevenPct":0.40002006687031},{"delta":0.85,"premium":3.4361874999999995,"strike":47.48375,"iv":0.230336125,"gamma":0.08004525000000001,"theta":-0.0069780000000000016,"vega":0.028569,"rho":-0.03287108988697457,"breakevenPct":0.1751473254759729},{"delta":0.9,"premium":3.9673847087378644,"strike":48.105582524271846,"iv":0.2229754854368932,"gamma":0.06176116504854367,"theta":-0.003739805825242715,"vega":0.021552912621359215,"rho":-0.034951524504731254,"breakevenPct":0.04124618208065095}]},"raw":{"call":[{"delta":0.2,"premium":0.3897624632699931,"strike":47.51005539231108,"iv":0.286539445699615,"gamma":0.08117492573583662,"theta":-0.018412491872485125,"vega":0.03469276266808746,"rho":0.006254509607662942,"breakevenPct":8.567130225705066},{"delta":0.25,"premium":1.325,"strike":52.829477107929556,"iv":0.7974784793471894,"gamma":0.03212526142563174,"theta":-0.055627144374406974,"vega":0.03943831130289869,"rho":0.00752447931220017,"breakevenPct":22.743601785878433},{"delta":0.3,"premium":1.364065452714118,"strike":49.43738189143528,"iv":0.6340341489049517,"gamma":0.04436060591679393,"theta":-0.04870733310531652,"vega":0.043112570974473775,"rho":0.009177803890779834,"breakevenPct":15.143806310402093},{"delta":0.35,"premium":1.4483023465099247,"strike":47.74338834554415,"iv":0.5479174382163681,"gamma":0.055515432564523334,"theta":-0.0446434317045696,"vega":0.045565412300144006,"rho":0.01080100097191728,"breakevenPct":11.49521915696753},{"delta":0.4,"premium":1.5356998534866604,"strike":46.24514536880011,"iv":0.47018648214790504,"gamma":0.06658175977351238,"theta":-0.04082075696976697,"vega":0.04782792626425344,"rho":0.012422143591972848,"breakevenPct":8.297473305273728},{"delta":0.45,"premium":1.0823720552396427,"strike":44.766856214459786,"iv":0.2624448415922015,"gamma":0.12074329813160031,"theta":-0.024072461413484972,"vega":0.048763200649878144,"rho":0.014307928082599673,"breakevenPct":3.919375044649665},{"delta":0.5,"premium":1.3565393988627132,"strike":44.36068237205524,"iv":0.2806414297319253,"gamma":0.11367587327376116,"theta":-0.025940861088545895,"vega":0.04904752233956133,"rho":0.015878036512607996,"breakevenPct":3.620176271346227},{"delta":0.55,"premium":1.6498886414253904,"strike":43.937639198218264,"iv":0.29998040089086864,"gamma":0.10612783964365255,"theta":-0.02779955456570156,"vega":0.04914409799554565,"rho":0.01743518075525839,"breakevenPct":3.326219038176918},{"delta":0.6,"premium":2.0953229398663695,"strike":43.380846325167035,"iv":0.32837683741648105,"gamma":0.09476926503340757,"theta":-0.02958129175946548,"vega":0.04775211581291759,"rho":0.018889537512428008,"breakevenPct":3.0738197303567767},{"delta":0.65,"premium":2.4433385579937306,"strike":42.876175548589345,"iv":0.33889702194357363,"gamma":0.0873962382445141,"theta":-0.029660815047021942,"vega":0.045772257053291535,"rho":0.020401428078442203,"breakevenPct":2.7187536413940916},{"delta":0.7,"premium":2.5804858934169275,"strike":42.48432601880878,"iv":0.31072304075235113,"gamma":0.08865015673981191,"theta":-0.02605579937304076,"vega":0.04251990595611286,"rho":0.02203785385094275,"breakevenPct":2.1414594565405882},{"delta":0.75,"premium":2.7176332288401253,"strike":42.092476489028215,"iv":0.2825490595611285,"gamma":0.08990407523510972,"theta":-0.022450783699059562,"vega":0.03926755485893417,"rho":0.0236742796234433,"breakevenPct":1.5641652716870833},{"delta":0.8,"premium":3.231037037037037,"strike":41.434074074074076,"iv":0.28857674074074074,"gamma":0.07786281481481482,"theta":-0.020581333333333333,"vega":0.03459511111111111,"rho":0.025076124757555333,"breakevenPct":1.2355192908230155},{"delta":0.85,"premium":4.070454545454544,"strike":40.49140049140049,"iv":0.3156432432432432,"gamma":0.05965208845208847,"theta":-0.019240540540540543,"vega":0.02890442260442261,"rho":0.02624940458474369,"breakevenPct":1.0014846710223015},{"delta":0.9,"premium":5.338782991202346,"strike":39.12023460410557,"iv":0.35448211143695013,"gamma":0.039851026392961876,"theta":-0.016940469208211142,"vega":0.021813196480938414,"rho":0.027089506492676742,"breakevenPct":0.7683989014232158}],"put":[{"delta":0.15,"premium":0.8455802159751586,"strike":37.70460367653277,"iv":0.6727407934743388,"gamma":0.03391517195681662,"theta":-0.03504167316446148,"vega":0.028570659847611413,"rho":-0.006110510304047027,"breakevenPct":16.457335764828628},{"delta":0.2,"premium":1.325,"strike":37.24652596821932,"iv":0.850397510517584,"gamma":0.026583070627365948,"theta":-0.04983896858576719,"vega":0.03473688084226158,"rho":-0.008199061690128125,"breakevenPct":18.58221675380933},{"delta":0.25,"premium":1.3563046867713848,"strike":39.626093735427695,"iv":0.6711414400239802,"gamma":0.03858137500903426,"theta":-0.043899135367859964,"vega":0.0393017447919357,"rho":-0.010041354298229312,"breakevenPct":13.259770968594035},{"delta":0.3,"premium":1.4377835691027137,"strike":41.255671382054274,"iv":0.5604761339339313,"gamma":0.050160186019134995,"theta":-0.03994905475185708,"vega":0.043101849744444816,"rho":-0.011921120950218248,"breakevenPct":9.750934240816951},{"delta":0.35,"premium":0.8851497838659976,"strike":43.10017621631294,"iv":0.2836615960046937,"gamma":0.10526566621904503,"theta":-0.020512907152110738,"vega":0.045771720867117664,"rho":-0.013539979010045252,"breakevenPct":4.31770980859713},{"delta":0.4,"premium":1.2488178906181626,"strike":43.528021047786076,"iv":0.32078775128003384,"gamma":0.09719528939679639,"theta":-0.024134399593418024,"vega":0.04740288668823108,"rho":-0.015533695328593253,"breakevenPct":4.172250323735459},{"delta":0.45,"premium":1.6124859973703276,"strike":43.95586587925921,"iv":0.3579139065553739,"gamma":0.08912491257454778,"theta":-0.027755892034725303,"vega":0.0490340525093445,"rho":-0.017527411647141253,"breakevenPct":4.0267908388737865},{"delta":0.5,"premium":1.848639930589785,"strike":44.46738807197597,"iv":0.3496178903269497,"gamma":0.09133398360150445,"theta":-0.026947223382761707,"vega":0.049201232787897585,"rho":-0.019444226327184594,"breakevenPct":3.402656071200858},{"delta":0.55,"premium":2.070127278349291,"strike":44.98853477258657,"iv":0.3360974496939265,"gamma":0.09472538907948444,"theta":-0.025629000894736555,"vega":0.04920002653750856,"rho":-0.02135219583792721,"breakevenPct":2.723464428292666},{"delta":0.6,"premium":2.183989598811293,"strike":45.36329866270431,"iv":0.3093518573551263,"gamma":0.09977719167904903,"theta":-0.02229398216939079,"vega":0.047347176820208024,"rho":-0.023218654272126157,"breakevenPct":2.132119075491802},{"delta":0.65,"premium":2.295430906389302,"strike":45.73476968796434,"iv":0.2823087667161961,"gamma":0.10486634472511144,"theta":-0.018913595839524514,"vega":0.04545267459138187,"rho":-0.025084178919327193,"breakevenPct":1.5427498151064392},{"delta":0.7,"premium":2.4490047770700634,"strike":46.113853503184714,"iv":0.25957300955414014,"gamma":0.10676942675159236,"theta":-0.015680254777070066,"vega":0.04290453821656051,"rho":-0.026967262887361405,"breakevenPct":1.031621201009401},{"delta":0.75,"premium":2.707762738853503,"strike":46.51194267515923,"iv":0.24759052547770702,"gamma":0.10071847133757962,"theta":-0.012814012738853502,"vega":0.03872460191082802,"rho":-0.02889418376125187,"breakevenPct":0.7158206339398556},{"delta":0.8,"premium":2.9665207006369427,"strike":46.91003184713376,"iv":0.23560804140127387,"gamma":0.09466751592356687,"theta":-0.00994777070063694,"vega":0.03454466560509554,"rho":-0.030821104635142337,"breakevenPct":0.40002006687031},{"delta":0.85,"premium":3.4361874999999995,"strike":47.48375,"iv":0.230336125,"gamma":0.08004525000000001,"theta":-0.0069780000000000016,"vega":0.028569,"rho":-0.03287108988697457,"breakevenPct":0.1751473254759729},{"delta":0.9,"premium":3.9673847087378644,"strike":48.105582524271846,"iv":0.2229754854368932,"gamma":0.06176116504854367,"theta":-0.003739805825242715,"vega":0.021552912621359215,"rho":-0.034951524504731254,"breakevenPct":0.04124618208065095}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}