{"symbol":"GIC","url":"https://intraalpha.com/companies/GIC","capturedAt":"2026-10-23T17:32:37.289Z","state":"ready","quote":{"symbol":"GIC","last_price":44.41,"prev_close":44.91,"regular_close":44.505,"change":-0.5,"change_pct":-1.1133,"regular_change":-0.405,"regular_change_pct":-0.9018,"extended_change":-0.095,"extended_change_pct":-0.2135,"bid":44.34,"ask":44.67,"bid_size":500,"ask_size":300,"volume":29586,"vwap":44.597563,"open":44.58,"high":44.86,"low":44.325,"close":44.505,"trade_count":1472,"last_trade_at":"2026-10-23T17:32:26.895338139Z","last_quote_at":"2026-10-23T17:32:30.005378069Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:32:35.571945874-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GIC","fetched_at":"2026-10-23T17:32:35.641467+00:00","name":"Global Industrial Co","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INDUSTRIAL DISTRIBUTION","country":"USA","description":"Global Industrial Company, is a direct marketer of branded and private label industrial and commercial equipment and supplies in North America. The company is headquartered in Port Washington, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1718306000,"ebitda":102500000,"pe_ratio":20.32,"peg_ratio":1.109,"book_value":8.99,"dividend_per_share":1.08,"dividend_yield":0.0241,"eps":2.21,"revenue_ttm":1436200000,"gross_profit_ttm":501300000,"profit_margin":0.0607,"operating_margin_ttm":0.0729,"return_on_assets_ttm":0.0974,"return_on_equity_ttm":0.265,"quarterly_earnings_growth":0.484,"quarterly_revenue_growth":0.077,"analyst_target_price":40.5,"analyst_number":0,"beta":0.758,"fifty_two_week_high":45.19,"fifty_two_week_low":25.69,"fifty_day_ma":41.12,"two_hundred_day_ma":34.58,"shares_outstanding":38261100,"forward_pe":17.73,"price_to_sales":1.196,"price_to_book":4.637,"ev_to_revenue":1.043,"ev_to_ebitda":12.11},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:32:35.641467+00:00"},"optionObservedAt":"2026-10-23T17:18:26.120Z","bars":[{"c":43.91,"h":44.26,"l":43.73,"n":17,"o":44.21,"t":"2026-10-16T13:30:00Z","v":2973,"vw":44.184305},{"c":44.47,"h":44.47,"l":44.33,"n":35,"o":44.35,"t":"2026-10-16T13:35:00Z","v":2151,"vw":44.420455},{"c":44.71,"h":44.71,"l":44.4,"n":21,"o":44.48,"t":"2026-10-16T13:40:00Z","v":1170,"vw":44.500136},{"c":44.26,"h":44.73,"l":44.26,"n":14,"o":44.73,"t":"2026-10-16T13:45:00Z","v":2268,"vw":44.479734},{"c":44.26,"h":44.26,"l":44.26,"n":2,"o":44.26,"t":"2026-10-16T13:55:00Z","v":119,"vw":44.26},{"c":44.54,"h":44.57,"l":44.4312,"n":31,"o":44.57,"t":"2026-10-16T14:00:00Z","v":1828,"vw":44.540286},{"c":44.225,"h":44.225,"l":43.87,"n":20,"o":44.225,"t":"2026-10-16T14:15:00Z","v":1492,"vw":44.170769},{"c":44.38,"h":44.38,"l":44.08,"n":36,"o":44.2425,"t":"2026-10-16T14:20:00Z","v":1996,"vw":44.209962},{"c":44.375,"h":44.375,"l":44.375,"n":5,"o":44.375,"t":"2026-10-16T14:25:00Z","v":163,"vw":44.375},{"c":44.36,"h":44.36,"l":44.36,"n":10,"o":44.36,"t":"2026-10-16T14:30:00Z","v":340,"vw":44.36},{"c":44.29,"h":44.405,"l":44.29,"n":18,"o":44.405,"t":"2026-10-16T14:35:00Z","v":532,"vw":44.33625},{"c":44.1,"h":44.4,"l":44.1,"n":79,"o":44.29,"t":"2026-10-16T14:40:00Z","v":2741,"vw":44.252093},{"c":44.24,"h":44.24,"l":44.0388,"n":45,"o":44.0388,"t":"2026-10-16T14:45:00Z","v":1577,"vw":44.148897},{"c":44.37,"h":44.37,"l":44.31,"n":8,"o":44.31,"t":"2026-10-16T14:50:00Z","v":291,"vw":44.34},{"c":44.295,"h":44.325,"l":44.295,"n":11,"o":44.3,"t":"2026-10-16T14:55:00Z","v":877,"vw":44.301875},{"c":44.5899,"h":44.5899,"l":44.5899,"n":3,"o":44.5899,"t":"2026-10-16T15:05:00Z","v":126,"vw":44.5899},{"c":44.5,"h":44.5,"l":44.5,"n":4,"o":44.5,"t":"2026-10-16T15:10:00Z","v":204,"vw":44.5},{"c":44.405,"h":44.56,"l":44.405,"n":11,"o":44.56,"t":"2026-10-16T15:15:00Z","v":718,"vw":44.487857},{"c":44.405,"h":44.405,"l":44.405,"n":4,"o":44.405,"t":"2026-10-16T15:20:00Z","v":205,"vw":44.405},{"c":44.32,"h":44.405,"l":44.22,"n":23,"o":44.22,"t":"2026-10-16T15:35:00Z","v":563,"vw":44.30457},{"c":44.3325,"h":44.3325,"l":44.22,"n":40,"o":44.22,"t":"2026-10-16T15:45:00Z","v":1426,"vw":44.25766},{"c":44.21,"h":44.31,"l":44.17,"n":29,"o":44.17,"t":"2026-10-16T15:50:00Z","v":1008,"vw":44.213333},{"c":44.16,"h":44.21,"l":44.16,"n":11,"o":44.21,"t":"2026-10-16T15:55:00Z","v":379,"vw":44.185},{"c":44.11,"h":44.21,"l":44.11,"n":12,"o":44.21,"t":"2026-10-16T16:00:00Z","v":229,"vw":44.16},{"c":44.21,"h":44.21,"l":44.21,"n":6,"o":44.21,"t":"2026-10-16T16:05:00Z","v":175,"vw":44.21},{"c":44.145,"h":44.145,"l":44.145,"n":8,"o":44.145,"t":"2026-10-16T16:10:00Z","v":147,"vw":44.145},{"c":44.145,"h":44.145,"l":44.02,"n":23,"o":44.02,"t":"2026-10-16T16:15:00Z","v":354,"vw":44.0825},{"c":44.05,"h":44.05,"l":44.04,"n":5,"o":44.04,"t":"2026-10-16T16:20:00Z","v":209,"vw":44.045},{"c":44.1083,"h":44.1083,"l":44.1083,"n":12,"o":44.1083,"t":"2026-10-16T16:25:00Z","v":344,"vw":44.1083},{"c":44.06,"h":44.15,"l":44.06,"n":15,"o":44.15,"t":"2026-10-16T16:30:00Z","v":329,"vw":44.093333},{"c":44.07,"h":44.07,"l":44.06,"n":45,"o":44.06,"t":"2026-10-16T16:35:00Z","v":1453,"vw":44.068127},{"c":44.065,"h":44.17,"l":44.065,"n":40,"o":44.07,"t":"2026-10-16T16:40:00Z","v":1384,"vw":44.118538},{"c":43.99,"h":44.105,"l":43.98,"n":38,"o":44.105,"t":"2026-10-16T16:45:00Z","v":929,"vw":44.025},{"c":43.955,"h":44,"l":43.955,"n":14,"o":44,"t":"2026-10-16T16:50:00Z","v":233,"vw":43.9775},{"c":43.99,"h":44,"l":43.955,"n":26,"o":44,"t":"2026-10-16T16:55:00Z","v":661,"vw":43.985},{"c":43.955,"h":43.955,"l":43.955,"n":8,"o":43.955,"t":"2026-10-16T17:00:00Z","v":136,"vw":43.955},{"c":44.12,"h":44.12,"l":43.95,"n":98,"o":43.97,"t":"2026-10-16T17:05:00Z","v":2801,"vw":44.052353},{"c":44.165,"h":44.165,"l":44.165,"n":17,"o":44.165,"t":"2026-10-16T17:10:00Z","v":568,"vw":44.165},{"c":44.11,"h":44.175,"l":44.11,"n":28,"o":44.175,"t":"2026-10-16T17:15:00Z","v":1298,"vw":44.135556},{"c":44.115,"h":44.115,"l":44.06,"n":23,"o":44.06,"t":"2026-10-16T17:20:00Z","v":337,"vw":44.0875},{"c":44.15,"h":44.15,"l":44.15,"n":8,"o":44.15,"t":"2026-10-16T17:35:00Z","v":134,"vw":44.15},{"c":44.185,"h":44.21,"l":44.185,"n":62,"o":44.19,"t":"2026-10-16T17:40:00Z","v":2075,"vw":44.198269},{"c":44.08,"h":44.14,"l":44.08,"n":49,"o":44.14,"t":"2026-10-16T17:45:00Z","v":1095,"vw":44.12},{"c":44.035,"h":44.035,"l":44.035,"n":20,"o":44.035,"t":"2026-10-16T17:50:00Z","v":589,"vw":44.035},{"c":43.96,"h":43.96,"l":43.96,"n":6,"o":43.96,"t":"2026-10-16T17:55:00Z","v":112,"vw":43.96},{"c":44.035,"h":44.035,"l":43.91,"n":9,"o":43.91,"t":"2026-10-16T18:05:00Z","v":287,"vw":43.9725},{"c":43.92,"h":43.92,"l":43.92,"n":9,"o":43.92,"t":"2026-10-16T18:10:00Z","v":111,"vw":43.92},{"c":43.92,"h":43.92,"l":43.92,"n":4,"o":43.92,"t":"2026-10-16T18:15:00Z","v":169,"vw":43.92},{"c":44.055,"h":44.055,"l":44.055,"n":10,"o":44.055,"t":"2026-10-16T18:20:00Z","v":190,"vw":44.055},{"c":43.94,"h":43.94,"l":43.94,"n":8,"o":43.94,"t":"2026-10-16T18:25:00Z","v":157,"vw":43.94},{"c":44.055,"h":44.055,"l":43.96,"n":17,"o":43.96,"t":"2026-10-16T18:30:00Z","v":418,"vw":44.023333},{"c":44.055,"h":44.055,"l":43.96,"n":15,"o":43.96,"t":"2026-10-16T18:35:00Z","v":576,"vw":44.003778},{"c":44.04,"h":44.105,"l":44.04,"n":24,"o":44.105,"t":"2026-10-16T18:40:00Z","v":421,"vw":44.083333},{"c":44.195,"h":44.26,"l":44.17,"n":143,"o":44.17,"t":"2026-10-16T18:45:00Z","v":4452,"vw":44.211554},{"c":44.2,"h":44.2,"l":44.2,"n":6,"o":44.2,"t":"2026-10-16T18:50:00Z","v":145,"vw":44.2},{"c":44.14,"h":44.14,"l":44.12,"n":33,"o":44.14,"t":"2026-10-16T18:55:00Z","v":555,"vw":44.133333},{"c":44.04,"h":44.2025,"l":44.04,"n":75,"o":44.14,"t":"2026-10-16T19:00:00Z","v":1446,"vw":44.110313},{"c":44.1025,"h":44.105,"l":44.03,"n":44,"o":44.04,"t":"2026-10-16T19:05:00Z","v":908,"vw":44.066184},{"c":44.12,"h":44.125,"l":44.04,"n":72,"o":44.04,"t":"2026-10-16T19:10:00Z","v":1855,"vw":44.0875},{"c":44.22,"h":44.22,"l":44.07,"n":186,"o":44.08,"t":"2026-10-16T19:15:00Z","v":5482,"vw":44.145412},{"c":44.24,"h":44.24,"l":44.22,"n":37,"o":44.22,"t":"2026-10-16T19:20:00Z","v":1783,"vw":44.231538},{"c":44.18,"h":44.24,"l":44.18,"n":31,"o":44.24,"t":"2026-10-16T19:25:00Z","v":528,"vw":44.22},{"c":44.2,"h":44.295,"l":44.19,"n":69,"o":44.295,"t":"2026-10-16T19:30:00Z","v":1661,"vw":44.220555},{"c":44.17,"h":44.245,"l":44.16,"n":97,"o":44.19,"t":"2026-10-16T19:35:00Z","v":2654,"vw":44.181346},{"c":44.16,"h":44.22,"l":44.14,"n":103,"o":44.19,"t":"2026-10-16T19:40:00Z","v":2674,"vw":44.16375},{"c":44.17,"h":44.175,"l":44.11,"n":69,"o":44.17,"t":"2026-10-16T19:45:00Z","v":2258,"vw":44.146111},{"c":44.175,"h":44.23,"l":44.09,"n":124,"o":44.17,"t":"2026-10-16T19:50:00Z","v":2695,"vw":44.14913},{"c":44.15,"h":44.2,"l":44.08,"n":469,"o":44.12,"t":"2026-10-16T19:55:00Z","v":16786,"vw":44.121668},{"c":44.15,"h":44.15,"l":44.15,"n":21,"o":44.15,"t":"2026-10-16T20:00:00Z","v":34584,"vw":44.15},{"c":44.355,"h":44.355,"l":44.09,"n":38,"o":44.09,"t":"2026-10-19T13:30:00Z","v":2725,"vw":44.22575},{"c":44.29,"h":44.29,"l":44.29,"n":3,"o":44.29,"t":"2026-10-19T13:35:00Z","v":102,"vw":44.29},{"c":44.25,"h":44.25,"l":44.25,"n":5,"o":44.25,"t":"2026-10-19T13:40:00Z","v":140,"vw":44.25},{"c":44.19,"h":44.19,"l":44.066,"n":19,"o":44.19,"t":"2026-10-19T13:45:00Z","v":647,"vw":44.136255},{"c":44.09,"h":44.38,"l":44.09,"n":8,"o":44.375,"t":"2026-10-19T13:50:00Z","v":595,"vw":44.311731},{"c":43.8868,"h":44.065,"l":43.8868,"n":9,"o":44.065,"t":"2026-10-19T14:00:00Z","v":381,"vw":43.986912},{"c":44.12,"h":44.12,"l":44.12,"n":3,"o":44.12,"t":"2026-10-19T14:25:00Z","v":102,"vw":44.12},{"c":44.16,"h":44.16,"l":44.16,"n":2,"o":44.16,"t":"2026-10-19T14:35:00Z","v":101,"vw":44.16},{"c":44.37,"h":44.37,"l":44.11,"n":117,"o":44.14,"t":"2026-10-19T14:40:00Z","v":3104,"vw":44.210475},{"c":44.445,"h":44.45,"l":44.37,"n":74,"o":44.38,"t":"2026-10-19T14:45:00Z","v":2866,"vw":44.409151},{"c":44.225,"h":44.445,"l":44.225,"n":43,"o":44.445,"t":"2026-10-19T14:50:00Z","v":2486,"vw":44.345714},{"c":44.225,"h":44.225,"l":44.225,"n":6,"o":44.225,"t":"2026-10-19T14:55:00Z","v":111,"vw":44.225},{"c":44.225,"h":44.225,"l":44.225,"n":7,"o":44.225,"t":"2026-10-19T15:00:00Z","v":194,"vw":44.225},{"c":44.225,"h":44.225,"l":44.225,"n":8,"o":44.225,"t":"2026-10-19T15:10:00Z","v":479,"vw":44.225},{"c":44.225,"h":44.2425,"l":44.225,"n":11,"o":44.2425,"t":"2026-10-19T15:15:00Z","v":255,"vw":44.23375},{"c":44.225,"h":44.225,"l":44.225,"n":7,"o":44.225,"t":"2026-10-19T15:20:00Z","v":502,"vw":44.225},{"c":44.225,"h":44.225,"l":44.225,"n":5,"o":44.225,"t":"2026-10-19T15:25:00Z","v":191,"vw":44.225},{"c":44.225,"h":44.225,"l":44.225,"n":12,"o":44.225,"t":"2026-10-19T15:30:00Z","v":268,"vw":44.225},{"c":44.235,"h":44.235,"l":44.235,"n":3,"o":44.235,"t":"2026-10-19T15:35:00Z","v":102,"vw":44.235},{"c":44.535,"h":44.535,"l":44.31,"n":71,"o":44.31,"t":"2026-10-19T15:40:00Z","v":3360,"vw":44.414098},{"c":44.44,"h":44.46,"l":44.42,"n":49,"o":44.46,"t":"2026-10-19T15:45:00Z","v":2495,"vw":44.443456},{"c":44.335,"h":44.335,"l":44.335,"n":3,"o":44.335,"t":"2026-10-19T16:00:00Z","v":130,"vw":44.335},{"c":44.09,"h":44.09,"l":44.09,"n":22,"o":44.09,"t":"2026-10-19T16:15:00Z","v":674,"vw":44.09},{"c":43.85,"h":43.85,"l":43.85,"n":10,"o":43.85,"t":"2026-10-19T16:20:00Z","v":286,"vw":43.85},{"c":44.03,"h":44.09,"l":44.03,"n":20,"o":44.09,"t":"2026-10-19T16:25:00Z","v":889,"vw":44.055625},{"c":44.025,"h":44.025,"l":44.025,"n":8,"o":44.025,"t":"2026-10-19T16:30:00Z","v":116,"vw":44.025},{"c":44.03,"h":44.03,"l":44.03,"n":3,"o":44.03,"t":"2026-10-19T16:40:00Z","v":111,"vw":44.03},{"c":44.12,"h":44.23,"l":44.03,"n":78,"o":44.03,"t":"2026-10-19T16:45:00Z","v":3585,"vw":44.174673},{"c":44.18,"h":44.18,"l":44.16,"n":26,"o":44.16,"t":"2026-10-19T16:50:00Z","v":934,"vw":44.174286},{"c":44.18,"h":44.18,"l":44.18,"n":6,"o":44.18,"t":"2026-10-19T17:00:00Z","v":253,"vw":44.18},{"c":44.2,"h":44.22,"l":44.13,"n":21,"o":44.13,"t":"2026-10-19T17:05:00Z","v":709,"vw":44.198},{"c":44.22,"h":44.22,"l":44.19,"n":19,"o":44.19,"t":"2026-10-19T17:20:00Z","v":424,"vw":44.21},{"c":44.225,"h":44.2275,"l":44.225,"n":8,"o":44.2275,"t":"2026-10-19T17:25:00Z","v":447,"vw":44.226667},{"c":44.225,"h":44.225,"l":44.225,"n":15,"o":44.225,"t":"2026-10-19T17:30:00Z","v":387,"vw":44.225},{"c":44.2275,"h":44.2275,"l":44.225,"n":21,"o":44.225,"t":"2026-10-19T17:35:00Z","v":1070,"vw":44.2255},{"c":44.28,"h":44.3,"l":44.24,"n":143,"o":44.25,"t":"2026-10-19T17:40:00Z","v":4903,"vw":44.261917},{"c":44.26,"h":44.26,"l":44.26,"n":5,"o":44.26,"t":"2026-10-19T17:45:00Z","v":304,"vw":44.26},{"c":44.24,"h":44.24,"l":44.24,"n":17,"o":44.24,"t":"2026-10-19T17:50:00Z","v":343,"vw":44.24},{"c":44.17,"h":44.19,"l":44.17,"n":17,"o":44.19,"t":"2026-10-19T18:00:00Z","v":415,"vw":44.18},{"c":44.17,"h":44.18,"l":44.17,"n":11,"o":44.18,"t":"2026-10-19T18:05:00Z","v":622,"vw":44.174},{"c":44.09,"h":44.2804,"l":44.09,"n":22,"o":44.2804,"t":"2026-10-19T18:15:00Z","v":1181,"vw":44.189469},{"c":44.155,"h":44.155,"l":44.13,"n":20,"o":44.13,"t":"2026-10-19T18:30:00Z","v":519,"vw":44.146667},{"c":44.2,"h":44.2,"l":44.1,"n":16,"o":44.11,"t":"2026-10-19T18:35:00Z","v":1066,"vw":44.174394},{"c":44.085,"h":44.13,"l":44.05,"n":45,"o":44.13,"t":"2026-10-19T18:40:00Z","v":2005,"vw":44.085714},{"c":44.05,"h":44.08,"l":44.03,"n":54,"o":44.05,"t":"2026-10-19T18:50:00Z","v":1106,"vw":44.057143},{"c":44.04,"h":44.04,"l":44.04,"n":30,"o":44.04,"t":"2026-10-19T18:55:00Z","v":641,"vw":44.04},{"c":43.96,"h":44.015,"l":43.96,"n":53,"o":44,"t":"2026-10-19T19:00:00Z","v":1329,"vw":43.99},{"c":44.015,"h":44.015,"l":44.015,"n":4,"o":44.015,"t":"2026-10-19T19:05:00Z","v":110,"vw":44.015},{"c":44.015,"h":44.015,"l":44.015,"n":13,"o":44.015,"t":"2026-10-19T19:10:00Z","v":357,"vw":44.015},{"c":43.98,"h":43.98,"l":43.98,"n":22,"o":43.98,"t":"2026-10-19T19:15:00Z","v":386,"vw":43.98},{"c":43.965,"h":44.02,"l":43.965,"n":51,"o":44.015,"t":"2026-10-19T19:20:00Z","v":1242,"vw":44.01},{"c":43.905,"h":43.97,"l":43.87,"n":83,"o":43.97,"t":"2026-10-19T19:25:00Z","v":2656,"vw":43.915},{"c":43.97,"h":43.97,"l":43.905,"n":71,"o":43.91,"t":"2026-10-19T19:30:00Z","v":2193,"vw":43.935909},{"c":43.955,"h":43.955,"l":43.955,"n":24,"o":43.955,"t":"2026-10-19T19:35:00Z","v":437,"vw":43.955},{"c":43.95,"h":44.02,"l":43.91,"n":111,"o":43.955,"t":"2026-10-19T19:40:00Z","v":4383,"vw":43.982516},{"c":43.9575,"h":43.96,"l":43.93,"n":109,"o":43.942,"t":"2026-10-19T19:45:00Z","v":2706,"vw":43.943014},{"c":43.77,"h":43.93,"l":43.721,"n":148,"o":43.93,"t":"2026-10-19T19:50:00Z","v":6044,"vw":43.813994},{"c":43.79,"h":43.87,"l":43.71,"n":359,"o":43.765,"t":"2026-10-19T19:55:00Z","v":14567,"vw":43.769876},{"c":43.7,"h":43.7925,"l":43.7,"n":21,"o":43.7925,"t":"2026-10-19T20:00:00Z","v":28278,"vw":43.700335},{"c":44.15,"h":44.15,"l":44.15,"n":8,"o":44.15,"t":"2026-10-20T13:30:00Z","v":1367,"vw":44.15},{"c":44.24,"h":44.24,"l":44.22,"n":16,"o":44.22,"t":"2026-10-20T14:00:00Z","v":555,"vw":44.226667},{"c":44.55,"h":44.55,"l":44.55,"n":8,"o":44.55,"t":"2026-10-20T14:25:00Z","v":145,"vw":44.55},{"c":44.26,"h":44.5,"l":44.25,"n":44,"o":44.5,"t":"2026-10-20T14:30:00Z","v":1228,"vw":44.315196},{"c":44.16,"h":44.17,"l":44.16,"n":8,"o":44.17,"t":"2026-10-20T14:35:00Z","v":311,"vw":44.165},{"c":44.34,"h":44.34,"l":44.3,"n":22,"o":44.3,"t":"2026-10-20T14:50:00Z","v":709,"vw":44.315534},{"c":44.345,"h":44.4618,"l":44.345,"n":8,"o":44.4618,"t":"2026-10-20T14:55:00Z","v":358,"vw":44.425751},{"c":44.34,"h":44.34,"l":44.34,"n":6,"o":44.34,"t":"2026-10-20T15:05:00Z","v":317,"vw":44.34},{"c":44.22,"h":44.33,"l":44.22,"n":34,"o":44.33,"t":"2026-10-20T15:10:00Z","v":638,"vw":44.2675},{"c":44.27,"h":44.27,"l":44.27,"n":18,"o":44.27,"t":"2026-10-20T15:30:00Z","v":290,"vw":44.27},{"c":44.265,"h":44.265,"l":44.265,"n":8,"o":44.265,"t":"2026-10-20T15:35:00Z","v":126,"vw":44.265},{"c":44.265,"h":44.265,"l":44.265,"n":9,"o":44.265,"t":"2026-10-20T15:40:00Z","v":155,"vw":44.265},{"c":44.12,"h":44.22,"l":44.12,"n":36,"o":44.22,"t":"2026-10-20T15:55:00Z","v":1376,"vw":44.173944},{"c":44.2,"h":44.2,"l":44.12,"n":10,"o":44.12,"t":"2026-10-20T16:00:00Z","v":378,"vw":44.173333},{"c":44.2,"h":44.2,"l":44.2,"n":6,"o":44.2,"t":"2026-10-20T16:05:00Z","v":123,"vw":44.2},{"c":44.1,"h":44.1,"l":44.1,"n":35,"o":44.1,"t":"2026-10-20T16:10:00Z","v":432,"vw":44.1},{"c":44.11,"h":44.11,"l":44.1,"n":23,"o":44.11,"t":"2026-10-20T16:25:00Z","v":795,"vw":44.107663},{"c":44.21,"h":44.21,"l":44.06,"n":37,"o":44.07,"t":"2026-10-20T16:30:00Z","v":1005,"vw":44.108},{"c":44.24,"h":44.24,"l":44.24,"n":6,"o":44.24,"t":"2026-10-20T16:35:00Z","v":115,"vw":44.24},{"c":44.185,"h":44.185,"l":44.185,"n":7,"o":44.185,"t":"2026-10-20T16:40:00Z","v":386,"vw":44.185},{"c":44.13,"h":44.23,"l":44.13,"n":45,"o":44.185,"t":"2026-10-20T16:50:00Z","v":859,"vw":44.19},{"c":44.145,"h":44.145,"l":44.11,"n":8,"o":44.11,"t":"2026-10-20T16:55:00Z","v":276,"vw":44.1275},{"c":44.2,"h":44.2,"l":44.2,"n":24,"o":44.2,"t":"2026-10-20T17:15:00Z","v":637,"vw":44.2},{"c":44.185,"h":44.185,"l":44.185,"n":9,"o":44.185,"t":"2026-10-20T17:25:00Z","v":331,"vw":44.185},{"c":44.29,"h":44.29,"l":44.25,"n":49,"o":44.25,"t":"2026-10-20T17:30:00Z","v":1144,"vw":44.276401},{"c":44.285,"h":44.285,"l":44.285,"n":3,"o":44.285,"t":"2026-10-20T17:35:00Z","v":104,"vw":44.285},{"c":44.33,"h":44.33,"l":44.33,"n":38,"o":44.33,"t":"2026-10-20T17:40:00Z","v":666,"vw":44.33},{"c":44.4199,"h":44.4199,"l":44.4199,"n":10,"o":44.4199,"t":"2026-10-20T17:45:00Z","v":495,"vw":44.4199},{"c":44.4178,"h":44.435,"l":44.41,"n":37,"o":44.41,"t":"2026-10-20T17:50:00Z","v":1526,"vw":44.427197},{"c":44.43,"h":44.43,"l":44.43,"n":3,"o":44.43,"t":"2026-10-20T17:55:00Z","v":104,"vw":44.43},{"c":44.39,"h":44.44,"l":44.39,"n":14,"o":44.44,"t":"2026-10-20T18:00:00Z","v":287,"vw":44.413923},{"c":44.45,"h":44.45,"l":44.42,"n":17,"o":44.42,"t":"2026-10-20T18:15:00Z","v":429,"vw":44.435},{"c":44.19,"h":44.45,"l":44.19,"n":216,"o":44.44,"t":"2026-10-20T18:20:00Z","v":9866,"vw":44.292248},{"c":44.24,"h":44.24,"l":44.17,"n":38,"o":44.17,"t":"2026-10-20T18:30:00Z","v":1786,"vw":44.224762},{"c":44.24,"h":44.24,"l":44.2,"n":14,"o":44.2,"t":"2026-10-20T18:35:00Z","v":649,"vw":44.208},{"c":44.205,"h":44.205,"l":44.205,"n":4,"o":44.205,"t":"2026-10-20T18:40:00Z","v":114,"vw":44.205},{"c":44.16,"h":44.16,"l":44.16,"n":3,"o":44.16,"t":"2026-10-20T18:45:00Z","v":104,"vw":44.16},{"c":44.2,"h":44.21,"l":44.2,"n":19,"o":44.205,"t":"2026-10-20T18:50:00Z","v":1232,"vw":44.205},{"c":44.14,"h":44.14,"l":44.14,"n":4,"o":44.14,"t":"2026-10-20T18:55:00Z","v":126,"vw":44.14},{"c":44.17,"h":44.17,"l":44.16,"n":63,"o":44.16,"t":"2026-10-20T19:05:00Z","v":2285,"vw":44.169231},{"c":44.08,"h":44.08,"l":44.08,"n":69,"o":44.08,"t":"2026-10-20T19:20:00Z","v":595,"vw":44.08},{"c":44.095,"h":44.095,"l":44.08,"n":20,"o":44.08,"t":"2026-10-20T19:25:00Z","v":424,"vw":44.085},{"c":44.04,"h":44.04,"l":44.04,"n":76,"o":44.04,"t":"2026-10-20T19:30:00Z","v":820,"vw":44.04},{"c":44,"h":44,"l":44,"n":17,"o":44,"t":"2026-10-20T19:35:00Z","v":483,"vw":44},{"c":43.995,"h":44.035,"l":43.995,"n":77,"o":44.02,"t":"2026-10-20T19:40:00Z","v":2656,"vw":44.013787},{"c":44,"h":44.035,"l":44,"n":76,"o":44.03,"t":"2026-10-20T19:45:00Z","v":1483,"vw":44.028125},{"c":43.98,"h":44.065,"l":43.97,"n":122,"o":44.02,"t":"2026-10-20T19:50:00Z","v":3759,"vw":44.012202},{"c":44.12,"h":44.12,"l":43.97,"n":574,"o":44.02,"t":"2026-10-20T19:55:00Z","v":18776,"vw":44.031598},{"c":44.12,"h":44.12,"l":44.12,"n":10,"o":44.12,"t":"2026-10-20T20:00:00Z","v":27976,"vw":44.12},{"c":44.195,"h":44.2,"l":43.96,"n":11,"o":43.96,"t":"2026-10-21T13:30:00Z","v":859,"vw":44.044019},{"c":43.74,"h":44.1,"l":43.74,"n":5,"o":44.1,"t":"2026-10-21T13:45:00Z","v":488,"vw":44.01},{"c":44.04,"h":44.04,"l":44.04,"n":3,"o":44.04,"t":"2026-10-21T14:00:00Z","v":1116,"vw":44.04},{"c":44.185,"h":44.185,"l":44.04,"n":51,"o":44.15,"t":"2026-10-21T14:30:00Z","v":2154,"vw":44.13514},{"c":44.1,"h":44.13,"l":44.1,"n":17,"o":44.13,"t":"2026-10-21T14:50:00Z","v":1478,"vw":44.115},{"c":44.095,"h":44.095,"l":44.09,"n":12,"o":44.09,"t":"2026-10-21T14:55:00Z","v":238,"vw":44.0925},{"c":44.01,"h":44.01,"l":43.9,"n":83,"o":43.99,"t":"2026-10-21T15:00:00Z","v":2294,"vw":43.963518},{"c":44.02,"h":44.02,"l":44.02,"n":6,"o":44.02,"t":"2026-10-21T15:05:00Z","v":127,"vw":44.02},{"c":44.03,"h":44.03,"l":44.03,"n":56,"o":44.03,"t":"2026-10-21T15:25:00Z","v":1056,"vw":44.03},{"c":43.97,"h":43.97,"l":43.97,"n":12,"o":43.97,"t":"2026-10-21T15:45:00Z","v":1770,"vw":43.97},{"c":44.11,"h":44.11,"l":44,"n":41,"o":44.09,"t":"2026-10-21T15:50:00Z","v":1598,"vw":44.072},{"c":44.11,"h":44.11,"l":44.11,"n":19,"o":44.11,"t":"2026-10-21T15:55:00Z","v":573,"vw":44.11},{"c":44.155,"h":44.155,"l":44.155,"n":13,"o":44.155,"t":"2026-10-21T16:00:00Z","v":561,"vw":44.155},{"c":44.155,"h":44.155,"l":44.155,"n":16,"o":44.155,"t":"2026-10-21T16:05:00Z","v":342,"vw":44.155},{"c":44.275,"h":44.275,"l":44.25,"n":65,"o":44.25,"t":"2026-10-21T16:10:00Z","v":1990,"vw":44.26},{"c":44.34,"h":44.41,"l":44.32,"n":98,"o":44.4,"t":"2026-10-21T16:20:00Z","v":11132,"vw":44.348582},{"c":44.335,"h":44.35,"l":44.33,"n":13,"o":44.33,"t":"2026-10-21T16:25:00Z","v":577,"vw":44.338333},{"c":44.3725,"h":44.41,"l":44.3725,"n":26,"o":44.39,"t":"2026-10-21T16:30:00Z","v":985,"vw":44.39375},{"c":44.44,"h":44.44,"l":44.3,"n":121,"o":44.39,"t":"2026-10-21T16:35:00Z","v":5885,"vw":44.342728},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-10-21T16:40:00Z","v":100,"vw":44.39},{"c":44.49,"h":44.49,"l":44.385,"n":6,"o":44.385,"t":"2026-10-21T16:45:00Z","v":453,"vw":44.458531},{"c":44.385,"h":44.385,"l":44.385,"n":12,"o":44.385,"t":"2026-10-21T16:50:00Z","v":490,"vw":44.385},{"c":44.385,"h":44.385,"l":44.385,"n":7,"o":44.385,"t":"2026-10-21T16:55:00Z","v":229,"vw":44.385},{"c":44.479,"h":44.479,"l":44.479,"n":9,"o":44.479,"t":"2026-10-21T17:00:00Z","v":199,"vw":44.479},{"c":44.39,"h":44.39,"l":44.39,"n":5,"o":44.39,"t":"2026-10-21T17:05:00Z","v":211,"vw":44.39},{"c":44.38,"h":44.48,"l":44.38,"n":34,"o":44.39,"t":"2026-10-21T17:15:00Z","v":957,"vw":44.416738},{"c":44.37,"h":44.37,"l":44.37,"n":10,"o":44.37,"t":"2026-10-21T17:25:00Z","v":301,"vw":44.37},{"c":44.465,"h":44.48,"l":44.37,"n":135,"o":44.44,"t":"2026-10-21T17:40:00Z","v":5264,"vw":44.456931},{"c":44.545,"h":44.545,"l":44.47,"n":39,"o":44.47,"t":"2026-10-21T17:45:00Z","v":1196,"vw":44.510039},{"c":44.595,"h":44.595,"l":44.59,"n":28,"o":44.59,"t":"2026-10-21T17:55:00Z","v":969,"vw":44.591},{"c":44.595,"h":44.595,"l":44.595,"n":11,"o":44.595,"t":"2026-10-21T18:05:00Z","v":297,"vw":44.595},{"c":44.6,"h":44.6,"l":44.59,"n":16,"o":44.59,"t":"2026-10-21T18:10:00Z","v":624,"vw":44.595},{"c":44.61,"h":44.61,"l":44.595,"n":50,"o":44.595,"t":"2026-10-21T18:15:00Z","v":1645,"vw":44.596657},{"c":44.595,"h":44.595,"l":44.595,"n":10,"o":44.595,"t":"2026-10-21T18:25:00Z","v":393,"vw":44.595},{"c":44.595,"h":44.595,"l":44.595,"n":7,"o":44.595,"t":"2026-10-21T18:30:00Z","v":118,"vw":44.595},{"c":44.655,"h":44.68,"l":44.64,"n":88,"o":44.67,"t":"2026-10-21T18:40:00Z","v":3163,"vw":44.666434},{"c":44.615,"h":44.66,"l":44.6,"n":156,"o":44.63,"t":"2026-10-21T18:45:00Z","v":10782,"vw":44.637592},{"c":44.61,"h":44.62,"l":44.52,"n":132,"o":44.615,"t":"2026-10-21T18:50:00Z","v":16090,"vw":44.582599},{"c":44.59,"h":44.615,"l":44.57,"n":76,"o":44.572,"t":"2026-10-21T18:55:00Z","v":4140,"vw":44.588105},{"c":44.63,"h":44.63,"l":44.55,"n":57,"o":44.58,"t":"2026-10-21T19:00:00Z","v":2065,"vw":44.579769},{"c":44.7,"h":44.7,"l":44.64,"n":55,"o":44.64,"t":"2026-10-21T19:05:00Z","v":1768,"vw":44.672529},{"c":44.73,"h":44.74,"l":44.685,"n":34,"o":44.685,"t":"2026-10-21T19:10:00Z","v":1683,"vw":44.728712},{"c":44.77,"h":44.77,"l":44.715,"n":27,"o":44.76,"t":"2026-10-21T19:15:00Z","v":812,"vw":44.7514},{"c":44.77,"h":44.77,"l":44.77,"n":11,"o":44.77,"t":"2026-10-21T19:20:00Z","v":315,"vw":44.77},{"c":44.88,"h":44.88,"l":44.78,"n":86,"o":44.78,"t":"2026-10-21T19:25:00Z","v":2149,"vw":44.808582},{"c":44.92,"h":44.93,"l":44.85,"n":130,"o":44.93,"t":"2026-10-21T19:30:00Z","v":5808,"vw":44.893729},{"c":44.92,"h":44.94,"l":44.92,"n":40,"o":44.94,"t":"2026-10-21T19:35:00Z","v":1208,"vw":44.9375},{"c":45.03,"h":45.03,"l":44.93,"n":149,"o":44.98,"t":"2026-10-21T19:40:00Z","v":10962,"vw":44.979209},{"c":45.04,"h":45.05,"l":44.975,"n":111,"o":45.03,"t":"2026-10-21T19:45:00Z","v":3087,"vw":45.019044},{"c":44.93,"h":45.02,"l":44.93,"n":273,"o":44.991,"t":"2026-10-21T19:50:00Z","v":5611,"vw":44.977368},{"c":44.9,"h":45.01,"l":44.86,"n":978,"o":44.95,"t":"2026-10-21T19:55:00Z","v":27253,"vw":44.950383},{"c":44.88,"h":44.95,"l":44.88,"n":31,"o":44.95,"t":"2026-10-21T20:00:00Z","v":35766,"vw":44.880478},{"c":45.19,"h":45.19,"l":45.19,"n":4,"o":45.19,"t":"2026-10-22T13:30:00Z","v":2669,"vw":45.19},{"c":44.23,"h":44.56,"l":44.2,"n":61,"o":44.56,"t":"2026-10-22T13:40:00Z","v":3518,"vw":44.369227},{"c":44.24,"h":44.24,"l":43.96,"n":46,"o":44.21,"t":"2026-10-22T13:45:00Z","v":5737,"vw":44.209463},{"c":44.15,"h":44.15,"l":44.15,"n":9,"o":44.15,"t":"2026-10-22T13:55:00Z","v":430,"vw":44.15},{"c":44.3,"h":44.3,"l":43.9,"n":23,"o":43.9,"t":"2026-10-22T14:00:00Z","v":1325,"vw":44.145755},{"c":44.5177,"h":44.5177,"l":44.5177,"n":4,"o":44.5177,"t":"2026-10-22T14:15:00Z","v":527,"vw":44.5177},{"c":44.445,"h":44.48,"l":44.37,"n":27,"o":44.48,"t":"2026-10-22T14:20:00Z","v":1449,"vw":44.453182},{"c":44.38,"h":44.38,"l":44.33,"n":23,"o":44.33,"t":"2026-10-22T14:25:00Z","v":468,"vw":44.363333},{"c":44.32,"h":44.32,"l":44.32,"n":6,"o":44.32,"t":"2026-10-22T14:30:00Z","v":317,"vw":44.32},{"c":44.355,"h":44.37,"l":44.27,"n":76,"o":44.27,"t":"2026-10-22T14:45:00Z","v":2743,"vw":44.330976},{"c":44.25,"h":44.275,"l":44.24,"n":41,"o":44.26,"t":"2026-10-22T14:50:00Z","v":1108,"vw":44.254167},{"c":44.345,"h":44.345,"l":44.345,"n":8,"o":44.345,"t":"2026-10-22T15:00:00Z","v":243,"vw":44.345},{"c":44.41,"h":44.41,"l":44.41,"n":12,"o":44.41,"t":"2026-10-22T15:05:00Z","v":343,"vw":44.41},{"c":44.37,"h":44.48,"l":44.37,"n":68,"o":44.42,"t":"2026-10-22T15:10:00Z","v":2046,"vw":44.4375},{"c":44.375,"h":44.375,"l":44.375,"n":5,"o":44.375,"t":"2026-10-22T15:15:00Z","v":108,"vw":44.375},{"c":44.52,"h":44.53,"l":44.52,"n":34,"o":44.53,"t":"2026-10-22T15:20:00Z","v":909,"vw":44.523333},{"c":44.62,"h":44.645,"l":44.55,"n":67,"o":44.55,"t":"2026-10-22T15:35:00Z","v":2400,"vw":44.609667},{"c":44.68,"h":44.73,"l":44.62,"n":62,"o":44.72,"t":"2026-10-22T15:40:00Z","v":2915,"vw":44.684708},{"c":44.68,"h":44.68,"l":44.68,"n":2,"o":44.68,"t":"2026-10-22T15:45:00Z","v":101,"vw":44.68},{"c":44.6922,"h":44.6922,"l":44.6922,"n":5,"o":44.6922,"t":"2026-10-22T15:50:00Z","v":128,"vw":44.6922},{"c":44.69,"h":44.69,"l":44.68,"n":10,"o":44.69,"t":"2026-10-22T15:55:00Z","v":620,"vw":44.686667},{"c":44.68,"h":44.68,"l":44.68,"n":6,"o":44.68,"t":"2026-10-22T16:05:00Z","v":174,"vw":44.68},{"c":44.79,"h":44.82,"l":44.78,"n":61,"o":44.78,"t":"2026-10-22T16:10:00Z","v":2184,"vw":44.788159},{"c":44.84,"h":44.84,"l":44.84,"n":12,"o":44.84,"t":"2026-10-22T16:25:00Z","v":2131,"vw":44.84},{"c":44.78,"h":44.78,"l":44.76,"n":31,"o":44.78,"t":"2026-10-22T16:35:00Z","v":1006,"vw":44.771988},{"c":44.73,"h":44.73,"l":44.72,"n":28,"o":44.72,"t":"2026-10-22T16:40:00Z","v":733,"vw":44.725},{"c":44.67,"h":44.77,"l":44.67,"n":83,"o":44.735,"t":"2026-10-22T16:45:00Z","v":2471,"vw":44.719259},{"c":44.655,"h":44.655,"l":44.61,"n":27,"o":44.61,"t":"2026-10-22T16:50:00Z","v":795,"vw":44.636667},{"c":44.695,"h":44.695,"l":44.695,"n":3,"o":44.695,"t":"2026-10-22T17:05:00Z","v":113,"vw":44.695},{"c":44.6975,"h":44.73,"l":44.69,"n":48,"o":44.69,"t":"2026-10-22T17:20:00Z","v":2340,"vw":44.708269},{"c":44.76,"h":44.76,"l":44.74,"n":25,"o":44.74,"t":"2026-10-22T17:25:00Z","v":759,"vw":44.75},{"c":44.74,"h":44.74,"l":44.74,"n":3,"o":44.74,"t":"2026-10-22T17:30:00Z","v":102,"vw":44.74},{"c":44.74,"h":44.75,"l":44.74,"n":20,"o":44.75,"t":"2026-10-22T17:35:00Z","v":345,"vw":44.745},{"c":44.71,"h":44.74,"l":44.7,"n":45,"o":44.7,"t":"2026-10-22T17:40:00Z","v":912,"vw":44.72},{"c":44.695,"h":44.695,"l":44.695,"n":3,"o":44.695,"t":"2026-10-22T17:45:00Z","v":112,"vw":44.695},{"c":44.63,"h":44.63,"l":44.63,"n":14,"o":44.63,"t":"2026-10-22T17:50:00Z","v":379,"vw":44.63},{"c":44.635,"h":44.635,"l":44.635,"n":15,"o":44.635,"t":"2026-10-22T17:55:00Z","v":355,"vw":44.635},{"c":44.675,"h":44.73,"l":44.67,"n":71,"o":44.7,"t":"2026-10-22T18:00:00Z","v":1765,"vw":44.688152},{"c":44.69,"h":44.69,"l":44.69,"n":6,"o":44.69,"t":"2026-10-22T18:05:00Z","v":105,"vw":44.69},{"c":44.69,"h":44.69,"l":44.69,"n":2,"o":44.69,"t":"2026-10-22T18:10:00Z","v":101,"vw":44.69},{"c":44.77,"h":44.77,"l":44.69,"n":43,"o":44.69,"t":"2026-10-22T18:15:00Z","v":974,"vw":44.753333},{"c":44.79,"h":44.81,"l":44.76,"n":44,"o":44.76,"t":"2026-10-22T18:20:00Z","v":1549,"vw":44.787143},{"c":44.75,"h":44.75,"l":44.75,"n":26,"o":44.75,"t":"2026-10-22T18:25:00Z","v":408,"vw":44.75},{"c":44.73,"h":44.73,"l":44.73,"n":35,"o":44.73,"t":"2026-10-22T18:30:00Z","v":502,"vw":44.73},{"c":44.75,"h":44.75,"l":44.75,"n":5,"o":44.75,"t":"2026-10-22T18:35:00Z","v":113,"vw":44.75},{"c":44.84,"h":44.84,"l":44.79,"n":73,"o":44.79,"t":"2026-10-22T18:55:00Z","v":2123,"vw":44.811071},{"c":44.81,"h":44.84,"l":44.8,"n":47,"o":44.81,"t":"2026-10-22T19:00:00Z","v":1048,"vw":44.813333},{"c":44.84,"h":44.875,"l":44.84,"n":76,"o":44.85,"t":"2026-10-22T19:10:00Z","v":2278,"vw":44.852193},{"c":44.83,"h":44.84,"l":44.83,"n":25,"o":44.84,"t":"2026-10-22T19:15:00Z","v":454,"vw":44.833333},{"c":44.845,"h":44.88,"l":44.845,"n":30,"o":44.88,"t":"2026-10-22T19:20:00Z","v":894,"vw":44.86375},{"c":44.755,"h":44.8,"l":44.74,"n":96,"o":44.8,"t":"2026-10-22T19:25:00Z","v":2586,"vw":44.758},{"c":44.76,"h":44.76,"l":44.71,"n":33,"o":44.755,"t":"2026-10-22T19:30:00Z","v":744,"vw":44.741667},{"c":44.83,"h":44.86,"l":44.81,"n":52,"o":44.81,"t":"2026-10-22T19:35:00Z","v":2132,"vw":44.829974},{"c":44.83,"h":44.87,"l":44.83,"n":46,"o":44.83,"t":"2026-10-22T19:40:00Z","v":870,"vw":44.84},{"c":44.88,"h":44.88,"l":44.83,"n":82,"o":44.83,"t":"2026-10-22T19:45:00Z","v":2190,"vw":44.870909},{"c":45.02,"h":45.02,"l":44.91,"n":60,"o":44.91,"t":"2026-10-22T19:50:00Z","v":2107,"vw":44.936305},{"c":44.94,"h":45.01,"l":44.905,"n":378,"o":45.01,"t":"2026-10-22T19:55:00Z","v":10639,"vw":44.952017},{"c":44.91,"h":44.91,"l":44.91,"n":22,"o":44.91,"t":"2026-10-22T20:00:00Z","v":22881,"vw":44.91},{"c":44.74,"h":44.74,"l":44.74,"n":2,"o":44.74,"t":"2026-10-23T08:00:00Z","v":137,"vw":44.74},{"c":44.64,"h":44.71,"l":44.58,"n":13,"o":44.58,"t":"2026-10-23T13:30:00Z","v":996,"vw":44.611959},{"c":44.61,"h":44.635,"l":44.61,"n":10,"o":44.635,"t":"2026-10-23T14:10:00Z","v":884,"vw":44.631732},{"c":44.325,"h":44.325,"l":44.325,"n":5,"o":44.325,"t":"2026-10-23T14:25:00Z","v":117,"vw":44.325},{"c":44.325,"h":44.325,"l":44.325,"n":3,"o":44.325,"t":"2026-10-23T14:35:00Z","v":102,"vw":44.325},{"c":44.475,"h":44.475,"l":44.475,"n":8,"o":44.475,"t":"2026-10-23T14:40:00Z","v":122,"vw":44.475},{"c":44.72,"h":44.72,"l":44.72,"n":9,"o":44.72,"t":"2026-10-23T14:45:00Z","v":237,"vw":44.72},{"c":44.72,"h":44.72,"l":44.72,"n":2,"o":44.72,"t":"2026-10-23T14:50:00Z","v":104,"vw":44.72},{"c":44.485,"h":44.485,"l":44.485,"n":7,"o":44.485,"t":"2026-10-23T15:00:00Z","v":120,"vw":44.485},{"c":44.55,"h":44.55,"l":44.55,"n":8,"o":44.55,"t":"2026-10-23T15:10:00Z","v":212,"vw":44.55},{"c":44.64,"h":44.86,"l":44.57,"n":22,"o":44.57,"t":"2026-10-23T15:15:00Z","v":1004,"vw":44.619287},{"c":44.52,"h":44.69,"l":44.52,"n":110,"o":44.69,"t":"2026-10-23T15:20:00Z","v":2962,"vw":44.647743},{"c":44.53,"h":44.53,"l":44.47,"n":22,"o":44.47,"t":"2026-10-23T15:25:00Z","v":527,"vw":44.485},{"c":44.6499,"h":44.6499,"l":44.6499,"n":16,"o":44.6499,"t":"2026-10-23T15:30:00Z","v":246,"vw":44.6499},{"c":44.41,"h":44.42,"l":44.41,"n":13,"o":44.42,"t":"2026-10-23T15:40:00Z","v":224,"vw":44.415},{"c":44.6,"h":44.64,"l":44.51,"n":103,"o":44.51,"t":"2026-10-23T15:45:00Z","v":4700,"vw":44.57889},{"c":44.77,"h":44.77,"l":44.66,"n":31,"o":44.7,"t":"2026-10-23T15:50:00Z","v":1184,"vw":44.7175},{"c":44.81,"h":44.81,"l":44.81,"n":22,"o":44.81,"t":"2026-10-23T16:05:00Z","v":514,"vw":44.81},{"c":44.77,"h":44.77,"l":44.7,"n":22,"o":44.73,"t":"2026-10-23T16:10:00Z","v":1050,"vw":44.753461},{"c":44.63,"h":44.63,"l":44.63,"n":61,"o":44.63,"t":"2026-10-23T16:20:00Z","v":972,"vw":44.63},{"c":44.515,"h":44.515,"l":44.515,"n":5,"o":44.515,"t":"2026-10-23T16:25:00Z","v":129,"vw":44.515},{"c":44.52,"h":44.52,"l":44.52,"n":7,"o":44.52,"t":"2026-10-23T16:35:00Z","v":113,"vw":44.52},{"c":44.52,"h":44.8022,"l":44.52,"n":15,"o":44.8022,"t":"2026-10-23T16:40:00Z","v":808,"vw":44.659194},{"c":44.62,"h":44.62,"l":44.62,"n":5,"o":44.62,"t":"2026-10-23T16:50:00Z","v":110,"vw":44.62},{"c":44.52,"h":44.605,"l":44.51,"n":108,"o":44.52,"t":"2026-10-23T16:55:00Z","v":3889,"vw":44.58422},{"c":44.51,"h":44.51,"l":44.51,"n":11,"o":44.51,"t":"2026-10-23T17:00:00Z","v":228,"vw":44.51},{"c":44.505,"h":44.505,"l":44.505,"n":6,"o":44.505,"t":"2026-10-23T17:05:00Z","v":125,"vw":44.505},{"c":44.505,"h":44.505,"l":44.34,"n":20,"o":44.505,"t":"2026-10-23T17:10:00Z","v":996,"vw":44.407677},{"c":44.505,"h":44.505,"l":44.505,"n":2,"o":44.505,"t":"2026-10-23T17:15:00Z","v":163,"vw":44.505},{"c":44.505,"h":44.505,"l":44.505,"n":13,"o":44.505,"t":"2026-10-23T17:20:00Z","v":324,"vw":44.505}],"history":[{"c":34.18,"h":35.03,"l":33.93,"n":2195,"o":35.03,"t":"2024-10-21T04:00:00Z","v":84465,"vw":34.428343},{"c":33.51,"h":34.135,"l":33.47,"n":1455,"o":34,"t":"2024-10-22T04:00:00Z","v":35284,"vw":33.587417},{"c":33.37,"h":33.7,"l":33.07,"n":1478,"o":33.29,"t":"2024-10-23T04:00:00Z","v":51656,"vw":33.385621},{"c":33.54,"h":33.64,"l":33.121,"n":959,"o":33.58,"t":"2024-10-24T04:00:00Z","v":33059,"vw":33.490903},{"c":33.52,"h":34.095,"l":33.37,"n":1415,"o":33.7,"t":"2024-10-25T04:00:00Z","v":47467,"vw":33.554108},{"c":33.28,"h":33.91,"l":33.205,"n":1954,"o":33.52,"t":"2024-10-28T04:00:00Z","v":82248,"vw":33.427574},{"c":33.05,"h":33.4,"l":32.83,"n":1885,"o":33.09,"t":"2024-10-29T04:00:00Z","v":56406,"vw":33.114728},{"c":26.24,"h":29.12,"l":25.005,"n":6841,"o":25.51,"t":"2024-10-30T04:00:00Z","v":545987,"vw":26.816119},{"c":26.53,"h":27.76,"l":26.02,"n":3203,"o":26.3,"t":"2024-10-31T04:00:00Z","v":257010,"vw":26.97819},{"c":26.7,"h":27.1,"l":26.19,"n":4345,"o":26.72,"t":"2024-11-01T04:00:00Z","v":183092,"vw":26.576744},{"c":26.52,"h":27.41,"l":26.51,"n":4349,"o":26.81,"t":"2024-11-04T05:00:00Z","v":108225,"vw":26.739148},{"c":26.97,"h":27.13,"l":26.39,"n":2110,"o":26.39,"t":"2024-11-05T05:00:00Z","v":65719,"vw":26.918412},{"c":29.77,"h":30.26,"l":28.498,"n":5133,"o":28.8,"t":"2024-11-06T05:00:00Z","v":508029,"vw":29.259189},{"c":29.3,"h":30.08,"l":28.995,"n":3586,"o":29.66,"t":"2024-11-07T05:00:00Z","v":96048,"vw":29.298989},{"c":28.48,"h":29.09,"l":28.35,"n":2925,"o":28.91,"t":"2024-11-08T05:00:00Z","v":93726,"vw":28.576747},{"c":28.61,"h":28.78,"l":28.26,"n":3002,"o":28.78,"t":"2024-11-11T05:00:00Z","v":82180,"vw":28.533324},{"c":28.11,"h":28.75,"l":27.96,"n":3257,"o":28.57,"t":"2024-11-12T05:00:00Z","v":85347,"vw":28.256891},{"c":28.29,"h":28.72,"l":27.9,"n":2101,"o":28.2,"t":"2024-11-13T05:00:00Z","v":99902,"vw":28.337305},{"c":27.87,"h":28.55,"l":27.57,"n":2130,"o":28.23,"t":"2024-11-14T05:00:00Z","v":64201,"vw":27.858871},{"c":27.14,"h":28.09,"l":27.12,"n":1757,"o":28.02,"t":"2024-11-15T05:00:00Z","v":60905,"vw":27.403717},{"c":27.41,"h":27.47,"l":26.97,"n":2316,"o":26.97,"t":"2024-11-18T05:00:00Z","v":72118,"vw":27.319006},{"c":27.31,"h":27.42,"l":27.09,"n":1553,"o":27.23,"t":"2024-11-19T05:00:00Z","v":48347,"vw":27.269525},{"c":27.31,"h":27.31,"l":26.94,"n":2029,"o":27.22,"t":"2024-11-20T05:00:00Z","v":59690,"vw":27.164268},{"c":27.93,"h":28.03,"l":27.38,"n":1821,"o":27.57,"t":"2024-11-21T05:00:00Z","v":70039,"vw":27.746997},{"c":27.96,"h":28.585,"l":27.6,"n":1831,"o":28.25,"t":"2024-11-22T05:00:00Z","v":59525,"vw":27.989975},{"c":28.52,"h":29.16,"l":28.3,"n":2394,"o":28.34,"t":"2024-11-25T05:00:00Z","v":71955,"vw":28.603802},{"c":28.36,"h":28.95,"l":27.7601,"n":2525,"o":28.95,"t":"2024-11-26T05:00:00Z","v":70270,"vw":28.226487},{"c":28.49,"h":28.72,"l":27.8901,"n":2429,"o":28.55,"t":"2024-11-27T05:00:00Z","v":86340,"vw":28.37813},{"c":28.25,"h":28.73,"l":28.19,"n":1123,"o":28.66,"t":"2024-11-29T05:00:00Z","v":30381,"vw":28.34165},{"c":27.78,"h":28.24,"l":27.62,"n":2552,"o":28.11,"t":"2024-12-02T05:00:00Z","v":81953,"vw":27.786607},{"c":27.81,"h":27.98,"l":27.115,"n":2405,"o":27.98,"t":"2024-12-03T05:00:00Z","v":95073,"vw":27.487652},{"c":27.63,"h":27.85,"l":27.4,"n":1962,"o":27.64,"t":"2024-12-04T05:00:00Z","v":78505,"vw":27.604177},{"c":27.61,"h":27.92,"l":27.61,"n":2613,"o":27.64,"t":"2024-12-05T05:00:00Z","v":74450,"vw":27.707076},{"c":27.53,"h":28,"l":27.25,"n":2574,"o":27.74,"t":"2024-12-06T05:00:00Z","v":92239,"vw":27.617016},{"c":27.94,"h":28.07,"l":27.77,"n":2418,"o":27.79,"t":"2024-12-09T05:00:00Z","v":81217,"vw":27.935483},{"c":27.72,"h":27.96,"l":27.28,"n":2723,"o":27.79,"t":"2024-12-10T05:00:00Z","v":77242,"vw":27.711995},{"c":27.62,"h":28.07,"l":27.14,"n":2965,"o":27.75,"t":"2024-12-11T05:00:00Z","v":265043,"vw":27.646316},{"c":27.62,"h":27.85,"l":27.09,"n":3280,"o":27.62,"t":"2024-12-12T05:00:00Z","v":97567,"vw":27.506989},{"c":27,"h":27.56,"l":26.78,"n":1888,"o":27.47,"t":"2024-12-13T05:00:00Z","v":69445,"vw":27.174961},{"c":26.64,"h":27.14,"l":26.45,"n":2356,"o":26.93,"t":"2024-12-16T05:00:00Z","v":99688,"vw":26.754573},{"c":26.17,"h":26.63,"l":26.05,"n":2686,"o":26.38,"t":"2024-12-17T05:00:00Z","v":127683,"vw":26.337498},{"c":25.38,"h":26.6,"l":25.11,"n":2969,"o":26.14,"t":"2024-12-18T05:00:00Z","v":117133,"vw":25.760546},{"c":25.32,"h":25.68,"l":25.2,"n":3299,"o":25.42,"t":"2024-12-19T05:00:00Z","v":81205,"vw":25.33883},{"c":25.2,"h":25.535,"l":25,"n":3455,"o":25.01,"t":"2024-12-20T05:00:00Z","v":271182,"vw":25.229867},{"c":25.1,"h":25.14,"l":24.65,"n":3814,"o":24.7,"t":"2024-12-23T05:00:00Z","v":206384,"vw":24.985665},{"c":25.48,"h":25.56,"l":24.85,"n":1515,"o":25.05,"t":"2024-12-24T05:00:00Z","v":60693,"vw":25.26758},{"c":25.28,"h":25.48,"l":25.08,"n":2292,"o":25.17,"t":"2024-12-26T05:00:00Z","v":74674,"vw":25.274014},{"c":24.76,"h":25.46,"l":24.595,"n":2376,"o":25.06,"t":"2024-12-27T05:00:00Z","v":97175,"vw":25.023354},{"c":24.71,"h":24.78,"l":24.28,"n":2622,"o":24.64,"t":"2024-12-30T05:00:00Z","v":144389,"vw":24.564247},{"c":24.79,"h":25.03,"l":24.58,"n":1992,"o":24.95,"t":"2024-12-31T05:00:00Z","v":74752,"vw":24.810916},{"c":23.96,"h":24.8988,"l":23.93,"n":2267,"o":24.72,"t":"2025-01-02T05:00:00Z","v":117457,"vw":24.432042},{"c":24.16,"h":24.3,"l":23.94,"n":1783,"o":24.19,"t":"2025-01-03T05:00:00Z","v":61948,"vw":24.163873},{"c":23.99,"h":24.7,"l":23.97,"n":2906,"o":24.17,"t":"2025-01-06T05:00:00Z","v":105162,"vw":24.120821},{"c":24.35,"h":24.6,"l":24.02,"n":2599,"o":24.02,"t":"2025-01-07T05:00:00Z","v":156289,"vw":24.249479},{"c":24.51,"h":24.6699,"l":24.04,"n":2307,"o":24.14,"t":"2025-01-08T05:00:00Z","v":117537,"vw":24.484986},{"c":23.37,"h":24.11,"l":23.09,"n":3714,"o":24.09,"t":"2025-01-10T05:00:00Z","v":170925,"vw":23.47575},{"c":24.21,"h":24.22,"l":23.26,"n":2454,"o":23.26,"t":"2025-01-13T05:00:00Z","v":81522,"vw":23.986526},{"c":24.55,"h":24.56,"l":24.03,"n":2388,"o":24.33,"t":"2025-01-14T05:00:00Z","v":215402,"vw":24.35237},{"c":24.76,"h":25.2,"l":24.6,"n":1796,"o":25.14,"t":"2025-01-15T05:00:00Z","v":81233,"vw":24.807179},{"c":24.82,"h":24.97,"l":24.55,"n":1858,"o":24.74,"t":"2025-01-16T05:00:00Z","v":95344,"vw":24.793989},{"c":24.96,"h":25.155,"l":24.8,"n":1485,"o":25.04,"t":"2025-01-17T05:00:00Z","v":55597,"vw":24.964081},{"c":25.35,"h":25.5,"l":25.05,"n":2179,"o":25.05,"t":"2025-01-21T05:00:00Z","v":77748,"vw":25.338501},{"c":25.21,"h":25.59,"l":25.2,"n":1786,"o":25.25,"t":"2025-01-22T05:00:00Z","v":64006,"vw":25.283179},{"c":25.42,"h":25.44,"l":25.02,"n":2461,"o":25.02,"t":"2025-01-23T05:00:00Z","v":109742,"vw":25.302964},{"c":25.31,"h":25.4,"l":25.13,"n":2296,"o":25.35,"t":"2025-01-24T05:00:00Z","v":116678,"vw":25.285424},{"c":25.4,"h":25.515,"l":24.78,"n":5787,"o":25.41,"t":"2025-01-27T05:00:00Z","v":339788,"vw":25.229575},{"c":25.66,"h":25.855,"l":25.28,"n":2576,"o":25.28,"t":"2025-01-28T05:00:00Z","v":76919,"vw":25.657811},{"c":25.45,"h":25.82,"l":25.3,"n":2033,"o":25.58,"t":"2025-01-29T05:00:00Z","v":68372,"vw":25.468299},{"c":25.43,"h":25.755,"l":25.27,"n":1397,"o":25.7,"t":"2025-01-30T05:00:00Z","v":49395,"vw":25.545649},{"c":24.71,"h":25.29,"l":24.5502,"n":3153,"o":25.29,"t":"2025-01-31T05:00:00Z","v":131000,"vw":24.828977},{"c":24.19,"h":24.59,"l":24,"n":2759,"o":24.37,"t":"2025-02-03T05:00:00Z","v":105813,"vw":24.267948},{"c":24.35,"h":24.35,"l":24.03,"n":3143,"o":24.1,"t":"2025-02-04T05:00:00Z","v":183327,"vw":24.232402},{"c":24.17,"h":24.47,"l":24.13,"n":1638,"o":24.47,"t":"2025-02-05T05:00:00Z","v":67432,"vw":24.235384},{"c":24.06,"h":24.34,"l":23.96,"n":2401,"o":24.12,"t":"2025-02-06T05:00:00Z","v":91001,"vw":24.122047},{"c":23.92,"h":24.1,"l":23.64,"n":2296,"o":24.01,"t":"2025-02-07T05:00:00Z","v":115678,"vw":23.909455},{"c":23.68,"h":23.85,"l":23.3972,"n":2230,"o":23.56,"t":"2025-02-10T05:00:00Z","v":107829,"vw":23.62694},{"c":24.17,"h":24.43,"l":23.64,"n":2153,"o":23.64,"t":"2025-02-11T05:00:00Z","v":105221,"vw":24.166706},{"c":23.61,"h":24.01,"l":23.6,"n":2185,"o":23.95,"t":"2025-02-12T05:00:00Z","v":112006,"vw":23.799367},{"c":24.12,"h":24.1742,"l":23.74,"n":1888,"o":23.8,"t":"2025-02-13T05:00:00Z","v":73797,"vw":24.084883},{"c":24.32,"h":24.41,"l":24.075,"n":1578,"o":24.32,"t":"2025-02-14T05:00:00Z","v":70907,"vw":24.23947},{"c":24.39,"h":24.495,"l":24.2035,"n":1903,"o":24.22,"t":"2025-02-18T05:00:00Z","v":68328,"vw":24.369858},{"c":24.52,"h":24.695,"l":23.99,"n":3187,"o":24.14,"t":"2025-02-19T05:00:00Z","v":242713,"vw":24.442352},{"c":24.6,"h":24.69,"l":24.14,"n":2262,"o":24.4,"t":"2025-02-20T05:00:00Z","v":101103,"vw":24.513112},{"c":23.99,"h":24.81,"l":23.88,"n":2499,"o":24.81,"t":"2025-02-21T05:00:00Z","v":127590,"vw":24.079235},{"c":23.77,"h":24.195,"l":23.71,"n":2940,"o":24.03,"t":"2025-02-24T05:00:00Z","v":96896,"vw":23.892108},{"c":24.29,"h":24.36,"l":23.94,"n":3414,"o":23.94,"t":"2025-02-25T05:00:00Z","v":115780,"vw":24.198383},{"c":24.19,"h":25.135,"l":23.63,"n":4444,"o":24.32,"t":"2025-02-26T05:00:00Z","v":146859,"vw":24.25541},{"c":23.28,"h":24.01,"l":23.17,"n":2757,"o":23.95,"t":"2025-02-27T05:00:00Z","v":89077,"vw":23.420729},{"c":23.45,"h":23.46,"l":23.18,"n":3066,"o":23.38,"t":"2025-02-28T05:00:00Z","v":109219,"vw":23.413075},{"c":23.27,"h":23.5846,"l":23.16,"n":4532,"o":23.48,"t":"2025-03-03T05:00:00Z","v":184660,"vw":23.292424},{"c":22.84,"h":23.26,"l":22.8,"n":4755,"o":23,"t":"2025-03-04T05:00:00Z","v":162757,"vw":23.014249},{"c":23.01,"h":23.125,"l":22.62,"n":3844,"o":22.82,"t":"2025-03-05T05:00:00Z","v":153688,"vw":22.915016},{"c":23.79,"h":23.83,"l":22.89,"n":3638,"o":22.91,"t":"2025-03-06T05:00:00Z","v":154497,"vw":23.541408},{"c":24.05,"h":24.2,"l":23.641,"n":2707,"o":23.81,"t":"2025-03-07T05:00:00Z","v":119793,"vw":24.004424},{"c":23.29,"h":24.005,"l":23.28,"n":2954,"o":23.49,"t":"2025-03-10T04:00:00Z","v":85545,"vw":23.423965},{"c":22.99,"h":23.345,"l":22.9,"n":3312,"o":23.28,"t":"2025-03-11T04:00:00Z","v":149080,"vw":23.041799},{"c":22.89,"h":23.095,"l":22.685,"n":2504,"o":23.08,"t":"2025-03-12T04:00:00Z","v":75259,"vw":22.898589},{"c":22.1,"h":23,"l":22.09,"n":2035,"o":23,"t":"2025-03-13T04:00:00Z","v":61993,"vw":22.277781},{"c":22.47,"h":22.531,"l":22.13,"n":2560,"o":22.4,"t":"2025-03-14T04:00:00Z","v":93198,"vw":22.389581},{"c":22.56,"h":22.735,"l":22.3,"n":3288,"o":22.3,"t":"2025-03-17T04:00:00Z","v":108093,"vw":22.576426},{"c":22.9,"h":23.02,"l":22.35,"n":3305,"o":22.35,"t":"2025-03-18T04:00:00Z","v":148296,"vw":22.786394},{"c":22.72,"h":22.9884,"l":22.6,"n":2065,"o":22.98,"t":"2025-03-19T04:00:00Z","v":58729,"vw":22.743636},{"c":22.66,"h":23.7651,"l":22.47,"n":2412,"o":22.47,"t":"2025-03-20T04:00:00Z","v":74026,"vw":22.815646},{"c":22.37,"h":22.62,"l":22.17,"n":2432,"o":22.43,"t":"2025-03-21T04:00:00Z","v":161701,"vw":22.395206},{"c":22.98,"h":23.03,"l":22.6225,"n":1669,"o":22.64,"t":"2025-03-24T04:00:00Z","v":55825,"vw":22.926971},{"c":22.79,"h":23.07,"l":22.73,"n":2813,"o":22.795,"t":"2025-03-25T04:00:00Z","v":74207,"vw":22.838951},{"c":23.05,"h":23.17,"l":22.73,"n":3066,"o":22.88,"t":"2025-03-26T04:00:00Z","v":81873,"vw":23.006336},{"c":23.25,"h":23.29,"l":22.88,"n":2350,"o":23.16,"t":"2025-03-27T04:00:00Z","v":73485,"vw":23.15143},{"c":22.53,"h":23.2,"l":22.31,"n":2147,"o":23.2,"t":"2025-03-28T04:00:00Z","v":78022,"vw":22.539234},{"c":22.4,"h":22.64,"l":22.22,"n":1897,"o":22.47,"t":"2025-03-31T04:00:00Z","v":118729,"vw":22.460183},{"c":22.52,"h":22.69,"l":22.12,"n":2037,"o":22.45,"t":"2025-04-01T04:00:00Z","v":78305,"vw":22.492732},{"c":22.87,"h":22.92,"l":22.23,"n":2269,"o":22.23,"t":"2025-04-02T04:00:00Z","v":76328,"vw":22.797982},{"c":21.8,"h":22.2325,"l":21.51,"n":3154,"o":21.94,"t":"2025-04-03T04:00:00Z","v":156019,"vw":21.802153},{"c":21.85,"h":21.96,"l":21.04,"n":3228,"o":21.1,"t":"2025-04-04T04:00:00Z","v":144022,"vw":21.664182},{"c":21.4,"h":22.16,"l":20.81,"n":4965,"o":21.41,"t":"2025-04-07T04:00:00Z","v":277985,"vw":21.363228},{"c":21.07,"h":21.97,"l":20.81,"n":3290,"o":21.97,"t":"2025-04-08T04:00:00Z","v":143771,"vw":21.219848},{"c":22.33,"h":22.755,"l":20.79,"n":3105,"o":20.84,"t":"2025-04-09T04:00:00Z","v":124292,"vw":21.84822},{"c":21.87,"h":22.82,"l":21.335,"n":3690,"o":21.98,"t":"2025-04-10T04:00:00Z","v":268678,"vw":22.155258},{"c":22.38,"h":22.39,"l":21.55,"n":2167,"o":21.96,"t":"2025-04-11T04:00:00Z","v":76672,"vw":22.203746},{"c":22.6,"h":22.689,"l":22.05,"n":2632,"o":22.55,"t":"2025-04-14T04:00:00Z","v":80994,"vw":22.521642},{"c":22.35,"h":22.7697,"l":22.27,"n":3405,"o":22.47,"t":"2025-04-15T04:00:00Z","v":154994,"vw":22.37971},{"c":22,"h":22.44,"l":21.91,"n":2241,"o":22.28,"t":"2025-04-16T04:00:00Z","v":318140,"vw":22.192169},{"c":21.46,"h":22.029,"l":21.34,"n":4170,"o":21.9,"t":"2025-04-17T04:00:00Z","v":215844,"vw":21.54649},{"c":21.26,"h":21.42,"l":20.98,"n":3141,"o":21.37,"t":"2025-04-21T04:00:00Z","v":138873,"vw":21.13061},{"c":21.76,"h":21.78,"l":21.01,"n":3587,"o":21.52,"t":"2025-04-22T04:00:00Z","v":125919,"vw":21.585624},{"c":21.58,"h":22.42,"l":21.57,"n":2014,"o":22.2,"t":"2025-04-23T04:00:00Z","v":70749,"vw":21.742889},{"c":22.09,"h":22.2391,"l":21.6,"n":1608,"o":21.6,"t":"2025-04-24T04:00:00Z","v":72264,"vw":22.055403},{"c":22.12,"h":22.12,"l":21.61,"n":1747,"o":21.85,"t":"2025-04-25T04:00:00Z","v":76475,"vw":22.022345},{"c":22.04,"h":22.15,"l":21.86,"n":2462,"o":22.1,"t":"2025-04-28T04:00:00Z","v":69513,"vw":21.998832},{"c":22.19,"h":22.39,"l":21.95,"n":3507,"o":22.03,"t":"2025-04-29T04:00:00Z","v":134237,"vw":22.141276},{"c":25.68,"h":26.05,"l":24.712,"n":6170,"o":25.43,"t":"2025-04-30T04:00:00Z","v":303267,"vw":25.388016},{"c":25.61,"h":25.885,"l":24.724,"n":3554,"o":25.46,"t":"2025-05-01T04:00:00Z","v":128877,"vw":25.48171},{"c":25.91,"h":26.16,"l":25.435,"n":3979,"o":25.79,"t":"2025-05-02T04:00:00Z","v":140936,"vw":25.938228},{"c":25.6,"h":26.0259,"l":25.53,"n":2874,"o":25.67,"t":"2025-05-05T04:00:00Z","v":70641,"vw":25.696085},{"c":25.38,"h":25.73,"l":25.18,"n":3009,"o":25.34,"t":"2025-05-06T04:00:00Z","v":79593,"vw":25.496465},{"c":25.61,"h":25.8,"l":25.34,"n":3206,"o":25.55,"t":"2025-05-07T04:00:00Z","v":85179,"vw":25.616289},{"c":25.97,"h":26.23,"l":25.625,"n":2093,"o":25.66,"t":"2025-05-08T04:00:00Z","v":70933,"vw":25.997895},{"c":25.81,"h":26.03,"l":25.78,"n":2300,"o":26.03,"t":"2025-05-09T04:00:00Z","v":65863,"vw":25.872459},{"c":26.67,"h":26.94,"l":26.05,"n":3398,"o":26.39,"t":"2025-05-12T04:00:00Z","v":106957,"vw":26.663824},{"c":26.96,"h":27.21,"l":26.81,"n":3425,"o":26.9,"t":"2025-05-13T04:00:00Z","v":72677,"vw":26.998161},{"c":26.37,"h":26.845,"l":26.27,"n":3610,"o":26.83,"t":"2025-05-14T04:00:00Z","v":103563,"vw":26.416163},{"c":27.07,"h":27.18,"l":26.32,"n":2863,"o":26.45,"t":"2025-05-15T04:00:00Z","v":116390,"vw":27.018422},{"c":27.35,"h":27.385,"l":27.06,"n":2584,"o":27.28,"t":"2025-05-16T04:00:00Z","v":71485,"vw":27.296521},{"c":27.37,"h":27.52,"l":26.98,"n":2070,"o":26.98,"t":"2025-05-19T04:00:00Z","v":56903,"vw":27.395481},{"c":27.1,"h":27.52,"l":27.07,"n":1684,"o":27.27,"t":"2025-05-20T04:00:00Z","v":56080,"vw":27.203059},{"c":26.48,"h":26.84,"l":26.43,"n":1877,"o":26.84,"t":"2025-05-21T04:00:00Z","v":60834,"vw":26.544806},{"c":26.38,"h":26.57,"l":26.12,"n":1976,"o":26.3,"t":"2025-05-22T04:00:00Z","v":60105,"vw":26.375632},{"c":26.2,"h":26.31,"l":26,"n":1693,"o":26,"t":"2025-05-23T04:00:00Z","v":50085,"vw":26.202198},{"c":26.7,"h":26.765,"l":26.335,"n":2957,"o":26.56,"t":"2025-05-27T04:00:00Z","v":83721,"vw":26.624367},{"c":26.31,"h":26.67,"l":26.23,"n":1676,"o":26.67,"t":"2025-05-28T04:00:00Z","v":37919,"vw":26.34582},{"c":26.31,"h":26.5399,"l":25.9701,"n":1362,"o":26.35,"t":"2025-05-29T04:00:00Z","v":34839,"vw":26.271957},{"c":26.05,"h":26.305,"l":26.01,"n":2179,"o":26.25,"t":"2025-05-30T04:00:00Z","v":85050,"vw":26.07283},{"c":26.19,"h":26.22,"l":25.615,"n":2239,"o":25.98,"t":"2025-06-02T04:00:00Z","v":80020,"vw":26.098215},{"c":27.11,"h":27.19,"l":26.26,"n":2349,"o":26.26,"t":"2025-06-03T04:00:00Z","v":71250,"vw":27.011361},{"c":26.76,"h":27.19,"l":26.73,"n":1480,"o":27.06,"t":"2025-06-04T04:00:00Z","v":47334,"vw":26.856427},{"c":27.08,"h":27.225,"l":26.83,"n":2291,"o":26.93,"t":"2025-06-05T04:00:00Z","v":52549,"vw":27.080922},{"c":27.13,"h":27.46,"l":26.99,"n":2169,"o":27.46,"t":"2025-06-06T04:00:00Z","v":70500,"vw":27.174933},{"c":27.01,"h":27.34,"l":26.98,"n":2234,"o":27.14,"t":"2025-06-09T04:00:00Z","v":59452,"vw":27.069925},{"c":27.42,"h":27.485,"l":27.16,"n":2190,"o":27.21,"t":"2025-06-10T04:00:00Z","v":70960,"vw":27.362182},{"c":27.06,"h":27.54,"l":27.05,"n":2435,"o":27.5,"t":"2025-06-11T04:00:00Z","v":110693,"vw":27.238774},{"c":26.89,"h":27.16,"l":26.69,"n":2478,"o":26.98,"t":"2025-06-12T04:00:00Z","v":69266,"vw":26.980142},{"c":26.16,"h":26.835,"l":26.07,"n":2560,"o":26.82,"t":"2025-06-13T04:00:00Z","v":58794,"vw":26.255916},{"c":26.55,"h":26.73,"l":26.04,"n":2260,"o":26.31,"t":"2025-06-16T04:00:00Z","v":81107,"vw":26.517071},{"c":26.44,"h":26.685,"l":26.24,"n":3146,"o":26.39,"t":"2025-06-17T04:00:00Z","v":79928,"vw":26.425873},{"c":26.62,"h":26.715,"l":26.44,"n":2497,"o":26.46,"t":"2025-06-18T04:00:00Z","v":110332,"vw":26.615787},{"c":26.49,"h":26.92,"l":26.42,"n":2164,"o":26.82,"t":"2025-06-20T04:00:00Z","v":111857,"vw":26.572902},{"c":27.03,"h":27.03,"l":26.38,"n":2505,"o":26.38,"t":"2025-06-23T04:00:00Z","v":105075,"vw":26.813406},{"c":27.39,"h":27.48,"l":27.12,"n":2396,"o":27.17,"t":"2025-06-24T04:00:00Z","v":66328,"vw":27.342087},{"c":27.37,"h":27.5947,"l":26.85,"n":2837,"o":27.4,"t":"2025-06-25T04:00:00Z","v":101807,"vw":27.369498},{"c":27.56,"h":27.82,"l":27.41,"n":3007,"o":27.56,"t":"2025-06-26T04:00:00Z","v":76095,"vw":27.625416},{"c":27.38,"h":27.845,"l":27.27,"n":1644,"o":27.68,"t":"2025-06-27T04:00:00Z","v":198593,"vw":27.394312},{"c":27.01,"h":27.4465,"l":26.95,"n":1584,"o":27.35,"t":"2025-06-30T04:00:00Z","v":46260,"vw":27.046014},{"c":28.06,"h":28.4106,"l":26.79,"n":2189,"o":26.79,"t":"2025-07-01T04:00:00Z","v":72470,"vw":28.010754},{"c":28.09,"h":28.218,"l":27.915,"n":1737,"o":28.03,"t":"2025-07-02T04:00:00Z","v":51600,"vw":28.095999},{"c":28.28,"h":28.32,"l":27.81,"n":943,"o":28.29,"t":"2025-07-03T04:00:00Z","v":30882,"vw":28.210797},{"c":28.1,"h":28.47,"l":28.06,"n":2195,"o":28.2,"t":"2025-07-07T04:00:00Z","v":63359,"vw":28.194266},{"c":28.09,"h":28.55,"l":28.06,"n":1848,"o":28.11,"t":"2025-07-08T04:00:00Z","v":57492,"vw":28.198155},{"c":28.21,"h":28.34,"l":27.88,"n":1458,"o":28.3,"t":"2025-07-09T04:00:00Z","v":40160,"vw":28.135943},{"c":28.42,"h":28.59,"l":28.02,"n":1799,"o":28.2,"t":"2025-07-10T04:00:00Z","v":65121,"vw":28.422099},{"c":27.7,"h":28.23,"l":27.61,"n":1570,"o":28.2,"t":"2025-07-11T04:00:00Z","v":59581,"vw":27.750823},{"c":27.64,"h":27.65,"l":27.265,"n":1855,"o":27.63,"t":"2025-07-14T04:00:00Z","v":63227,"vw":27.520459},{"c":27.13,"h":27.725,"l":27.12,"n":2441,"o":27.725,"t":"2025-07-15T04:00:00Z","v":77733,"vw":27.304681},{"c":27.04,"h":27.2,"l":26.69,"n":2216,"o":27.2,"t":"2025-07-16T04:00:00Z","v":64664,"vw":27.019632},{"c":27,"h":27.4,"l":26.94,"n":1977,"o":27.04,"t":"2025-07-17T04:00:00Z","v":45752,"vw":27.034584},{"c":26.91,"h":27.2584,"l":26.83,"n":1682,"o":27.16,"t":"2025-07-18T04:00:00Z","v":47676,"vw":26.940923},{"c":26.89,"h":27.265,"l":26.89,"n":1850,"o":27.02,"t":"2025-07-21T04:00:00Z","v":60658,"vw":26.990198},{"c":27.5,"h":27.71,"l":26.9605,"n":2686,"o":27,"t":"2025-07-22T04:00:00Z","v":75390,"vw":27.494275},{"c":27.82,"h":27.89,"l":27.5,"n":1953,"o":27.74,"t":"2025-07-23T04:00:00Z","v":50691,"vw":27.76392},{"c":27.35,"h":27.8243,"l":27.28,"n":1846,"o":27.57,"t":"2025-07-24T04:00:00Z","v":59129,"vw":27.393031},{"c":27.53,"h":27.6,"l":27.19,"n":2002,"o":27.49,"t":"2025-07-25T04:00:00Z","v":61019,"vw":27.452353},{"c":27.39,"h":27.77,"l":27.03,"n":2223,"o":27.54,"t":"2025-07-28T04:00:00Z","v":64203,"vw":27.39662},{"c":27.11,"h":27.614,"l":27.0741,"n":3715,"o":27.53,"t":"2025-07-29T04:00:00Z","v":114069,"vw":27.21422},{"c":34.38,"h":34.5,"l":28.43,"n":10062,"o":29.46,"t":"2025-07-30T04:00:00Z","v":496841,"vw":33.340985},{"c":34.06,"h":34.47,"l":32.5,"n":8425,"o":33.89,"t":"2025-07-31T04:00:00Z","v":334348,"vw":33.679213},{"c":33.21,"h":33.9499,"l":33.01,"n":6204,"o":33.61,"t":"2025-08-01T04:00:00Z","v":195784,"vw":33.324818},{"c":34.52,"h":34.917,"l":33.51,"n":5116,"o":33.54,"t":"2025-08-04T04:00:00Z","v":231793,"vw":34.346493},{"c":34.5,"h":34.9,"l":34.05,"n":3388,"o":34.5,"t":"2025-08-05T04:00:00Z","v":160769,"vw":34.378135},{"c":34.25,"h":34.71,"l":33.958,"n":3022,"o":34.71,"t":"2025-08-06T04:00:00Z","v":115683,"vw":34.205085},{"c":34.52,"h":34.8,"l":33.76,"n":3179,"o":34.41,"t":"2025-08-07T04:00:00Z","v":118757,"vw":34.266575},{"c":34.65,"h":34.8,"l":34.18,"n":2745,"o":34.74,"t":"2025-08-08T04:00:00Z","v":133515,"vw":34.592385},{"c":34.18,"h":34.375,"l":33.7,"n":3161,"o":34.32,"t":"2025-08-11T04:00:00Z","v":119105,"vw":34.083213},{"c":35.39,"h":35.4,"l":34.255,"n":4272,"o":34.29,"t":"2025-08-12T04:00:00Z","v":123499,"vw":35.201773},{"c":36.13,"h":36.4328,"l":35.4,"n":2840,"o":35.51,"t":"2025-08-13T04:00:00Z","v":127086,"vw":36.031621},{"c":35.05,"h":36.26,"l":34.94,"n":3046,"o":35.88,"t":"2025-08-14T04:00:00Z","v":117310,"vw":35.172217},{"c":34.99,"h":35.3087,"l":34.66,"n":2643,"o":35.17,"t":"2025-08-15T04:00:00Z","v":104309,"vw":34.926214},{"c":35.88,"h":35.88,"l":35.02,"n":3224,"o":35.06,"t":"2025-08-18T04:00:00Z","v":109677,"vw":35.622877},{"c":35.98,"h":36.41,"l":35.92,"n":2774,"o":36.03,"t":"2025-08-19T04:00:00Z","v":98304,"vw":36.050221},{"c":35.39,"h":36.067,"l":35.23,"n":2352,"o":36,"t":"2025-08-20T04:00:00Z","v":77926,"vw":35.384837},{"c":35.48,"h":35.73,"l":35.1,"n":2506,"o":35.39,"t":"2025-08-21T04:00:00Z","v":72115,"vw":35.515688},{"c":36.32,"h":36.79,"l":35.62,"n":5838,"o":35.62,"t":"2025-08-22T04:00:00Z","v":234679,"vw":36.305715},{"c":37.1,"h":37.24,"l":35.99,"n":5509,"o":36.32,"t":"2025-08-25T04:00:00Z","v":180678,"vw":36.858921},{"c":37.52,"h":37.61,"l":36.9902,"n":4874,"o":37.08,"t":"2025-08-26T04:00:00Z","v":137723,"vw":37.457766},{"c":37.77,"h":37.77,"l":37.09,"n":4258,"o":37.37,"t":"2025-08-27T04:00:00Z","v":168038,"vw":37.536115},{"c":37.4,"h":37.9,"l":37.15,"n":3265,"o":37.9,"t":"2025-08-28T04:00:00Z","v":142370,"vw":37.433706},{"c":37.33,"h":37.71,"l":36.975,"n":3396,"o":37.47,"t":"2025-08-29T04:00:00Z","v":91249,"vw":37.261216},{"c":37.41,"h":37.615,"l":36.82,"n":5878,"o":36.98,"t":"2025-09-02T04:00:00Z","v":159622,"vw":37.258458},{"c":37.33,"h":37.635,"l":36.8966,"n":3717,"o":37.34,"t":"2025-09-03T04:00:00Z","v":108012,"vw":37.23608},{"c":38.22,"h":38.3025,"l":37.2,"n":3800,"o":37.44,"t":"2025-09-04T04:00:00Z","v":118828,"vw":37.872223},{"c":37.93,"h":38.53,"l":37.49,"n":4669,"o":38.23,"t":"2025-09-05T04:00:00Z","v":163852,"vw":37.892717},{"c":38.46,"h":38.79,"l":37.86,"n":7437,"o":38.25,"t":"2025-09-08T04:00:00Z","v":218313,"vw":38.426306},{"c":37.52,"h":38.38,"l":36.88,"n":4257,"o":38.16,"t":"2025-09-09T04:00:00Z","v":118885,"vw":37.456264},{"c":37.6,"h":37.9242,"l":37.195,"n":3168,"o":37.46,"t":"2025-09-10T04:00:00Z","v":89611,"vw":37.525228},{"c":38.36,"h":38.43,"l":37.42,"n":2851,"o":37.68,"t":"2025-09-11T04:00:00Z","v":120240,"vw":38.180072},{"c":36.99,"h":38.195,"l":36.97,"n":3297,"o":38.14,"t":"2025-09-12T04:00:00Z","v":97990,"vw":37.318668},{"c":37.07,"h":37.2699,"l":36.25,"n":3403,"o":37.24,"t":"2025-09-15T04:00:00Z","v":99019,"vw":36.964682},{"c":36.93,"h":37.5,"l":36.545,"n":2771,"o":37.15,"t":"2025-09-16T04:00:00Z","v":73624,"vw":36.892895},{"c":36.5,"h":37.49,"l":36.385,"n":3109,"o":36.8,"t":"2025-09-17T04:00:00Z","v":76873,"vw":36.66521},{"c":36.53,"h":36.99,"l":36.515,"n":3129,"o":36.57,"t":"2025-09-18T04:00:00Z","v":114883,"vw":36.63669},{"c":36.05,"h":36.71,"l":35.79,"n":2719,"o":36.71,"t":"2025-09-19T04:00:00Z","v":177900,"vw":36.128167},{"c":36.7,"h":36.76,"l":35.4535,"n":3732,"o":35.94,"t":"2025-09-22T04:00:00Z","v":132343,"vw":36.31643},{"c":36.62,"h":37.36,"l":36.55,"n":2772,"o":36.99,"t":"2025-09-23T04:00:00Z","v":91451,"vw":36.759323},{"c":36.66,"h":36.93,"l":36.095,"n":2906,"o":36.55,"t":"2025-09-24T04:00:00Z","v":110050,"vw":36.51058},{"c":36.55,"h":36.7529,"l":36.275,"n":2503,"o":36.54,"t":"2025-09-25T04:00:00Z","v":64606,"vw":36.542661},{"c":36.65,"h":36.95,"l":36.39,"n":2206,"o":36.62,"t":"2025-09-26T04:00:00Z","v":54973,"vw":36.632013},{"c":36.3,"h":36.9,"l":36.12,"n":2141,"o":36.9,"t":"2025-09-29T04:00:00Z","v":65519,"vw":36.349342},{"c":36.67,"h":36.79,"l":36.19,"n":2561,"o":36.34,"t":"2025-09-30T04:00:00Z","v":84055,"vw":36.567858},{"c":35.69,"h":36.7,"l":35.66,"n":2428,"o":36.51,"t":"2025-10-01T04:00:00Z","v":68521,"vw":35.855877},{"c":35.99,"h":36.03,"l":35.25,"n":2531,"o":35.59,"t":"2025-10-02T04:00:00Z","v":63422,"vw":35.824994},{"c":35.86,"h":36.37,"l":35.57,"n":2002,"o":36.02,"t":"2025-10-03T04:00:00Z","v":65331,"vw":35.876228},{"c":35.35,"h":35.92,"l":35.26,"n":3255,"o":35.92,"t":"2025-10-06T04:00:00Z","v":77387,"vw":35.442219},{"c":34.7,"h":35.5175,"l":34.41,"n":4005,"o":35.32,"t":"2025-10-07T04:00:00Z","v":187800,"vw":34.680639},{"c":34.94,"h":35.24,"l":34.5,"n":2310,"o":34.77,"t":"2025-10-08T04:00:00Z","v":67269,"vw":34.929758},{"c":34.66,"h":35.004,"l":34.56,"n":2888,"o":34.94,"t":"2025-10-09T04:00:00Z","v":66887,"vw":34.730636},{"c":34.16,"h":34.98,"l":34.02,"n":2567,"o":34.67,"t":"2025-10-10T04:00:00Z","v":68093,"vw":34.224224},{"c":33.65,"h":34.54,"l":33.57,"n":2843,"o":34.38,"t":"2025-10-13T04:00:00Z","v":77812,"vw":33.779073},{"c":34.25,"h":34.455,"l":33.39,"n":3105,"o":33.39,"t":"2025-10-14T04:00:00Z","v":102466,"vw":34.142352},{"c":34.31,"h":35.2,"l":33.94,"n":2728,"o":34.28,"t":"2025-10-15T04:00:00Z","v":99304,"vw":34.317127},{"c":34.19,"h":34.46,"l":33.87,"n":2764,"o":34.29,"t":"2025-10-16T04:00:00Z","v":122651,"vw":34.235827},{"c":34.71,"h":34.73,"l":33.975,"n":2920,"o":34.17,"t":"2025-10-17T04:00:00Z","v":81560,"vw":34.46537},{"c":34.83,"h":35.23,"l":34.445,"n":2726,"o":34.87,"t":"2025-10-20T04:00:00Z","v":62379,"vw":34.817704},{"c":35.1,"h":35.32,"l":34.6,"n":2396,"o":34.73,"t":"2025-10-21T04:00:00Z","v":61571,"vw":35.083324},{"c":34.79,"h":35.395,"l":34.59,"n":2705,"o":35.08,"t":"2025-10-22T04:00:00Z","v":74432,"vw":34.821824},{"c":35,"h":35.08,"l":34.41,"n":1953,"o":34.75,"t":"2025-10-23T04:00:00Z","v":68362,"vw":34.930383},{"c":34.86,"h":35.31,"l":34.81,"n":1898,"o":35.23,"t":"2025-10-24T04:00:00Z","v":51681,"vw":34.937313},{"c":34.86,"h":35.495,"l":34.73,"n":3104,"o":35,"t":"2025-10-27T04:00:00Z","v":116900,"vw":35.030449},{"c":35.11,"h":35.285,"l":34.38,"n":3159,"o":34.74,"t":"2025-10-28T04:00:00Z","v":149144,"vw":34.898495},{"c":28.75,"h":30.25,"l":26.61,"n":8926,"o":27.33,"t":"2025-10-29T04:00:00Z","v":385052,"vw":28.638013},{"c":28.22,"h":29.19,"l":27.9305,"n":6668,"o":28.71,"t":"2025-10-30T04:00:00Z","v":218882,"vw":28.34069},{"c":28.42,"h":28.7222,"l":27.89,"n":4294,"o":28.1,"t":"2025-10-31T04:00:00Z","v":144511,"vw":28.464629},{"c":28.16,"h":28.735,"l":28.09,"n":4805,"o":28.42,"t":"2025-11-03T05:00:00Z","v":184890,"vw":28.302418},{"c":28,"h":28.18,"l":27.66,"n":3773,"o":28.18,"t":"2025-11-04T05:00:00Z","v":119946,"vw":27.941767},{"c":27.63,"h":28.09,"l":27.4,"n":4252,"o":27.95,"t":"2025-11-05T05:00:00Z","v":138020,"vw":27.658835},{"c":27.33,"h":28.055,"l":27.12,"n":4098,"o":27.73,"t":"2025-11-06T05:00:00Z","v":133110,"vw":27.434772},{"c":27.29,"h":27.4207,"l":27.05,"n":2877,"o":27.33,"t":"2025-11-07T05:00:00Z","v":133343,"vw":27.256453},{"c":26.88,"h":27.22,"l":26.58,"n":2786,"o":27.22,"t":"2025-11-10T05:00:00Z","v":102698,"vw":26.831772},{"c":26.65,"h":26.97,"l":26.55,"n":2516,"o":26.91,"t":"2025-11-11T05:00:00Z","v":138361,"vw":26.71632},{"c":27,"h":27.36,"l":26.65,"n":2317,"o":26.65,"t":"2025-11-12T05:00:00Z","v":97714,"vw":27.041931},{"c":26.9,"h":27.16,"l":26.77,"n":3010,"o":26.93,"t":"2025-11-13T05:00:00Z","v":109833,"vw":26.909085},{"c":27.06,"h":27.14,"l":26.6,"n":2975,"o":26.76,"t":"2025-11-14T05:00:00Z","v":128901,"vw":26.892956},{"c":26.82,"h":27.5,"l":26.79,"n":3716,"o":27.06,"t":"2025-11-17T05:00:00Z","v":120421,"vw":27.144028},{"c":26.9,"h":26.99,"l":26.4,"n":3113,"o":26.82,"t":"2025-11-18T05:00:00Z","v":103404,"vw":26.854827},{"c":26.74,"h":27.285,"l":26.73,"n":2698,"o":26.83,"t":"2025-11-19T05:00:00Z","v":84855,"vw":26.958767},{"c":26.68,"h":27.18,"l":26.57,"n":2602,"o":27.09,"t":"2025-11-20T05:00:00Z","v":73847,"vw":26.749095},{"c":27.51,"h":27.84,"l":26.88,"n":3477,"o":26.88,"t":"2025-11-21T05:00:00Z","v":95835,"vw":27.47443},{"c":27.6,"h":27.6,"l":27.03,"n":3580,"o":27.42,"t":"2025-11-24T05:00:00Z","v":148992,"vw":27.479854},{"c":28.07,"h":28.35,"l":27.72,"n":3566,"o":27.84,"t":"2025-11-25T05:00:00Z","v":102156,"vw":28.119943},{"c":28.57,"h":28.71,"l":27.97,"n":3274,"o":27.97,"t":"2025-11-26T05:00:00Z","v":91744,"vw":28.533475},{"c":28.64,"h":28.65,"l":28.4,"n":1508,"o":28.57,"t":"2025-11-28T05:00:00Z","v":49364,"vw":28.546991},{"c":28.32,"h":28.73,"l":28.22,"n":2965,"o":28.26,"t":"2025-12-01T05:00:00Z","v":113318,"vw":28.401054},{"c":28.44,"h":28.56,"l":28.01,"n":2672,"o":28.48,"t":"2025-12-02T05:00:00Z","v":81729,"vw":28.430323},{"c":28.67,"h":28.73,"l":28.335,"n":2920,"o":28.64,"t":"2025-12-03T05:00:00Z","v":84044,"vw":28.606436},{"c":28.35,"h":28.93,"l":28.25,"n":2966,"o":28.5,"t":"2025-12-04T05:00:00Z","v":97645,"vw":28.486058},{"c":28.12,"h":28.8198,"l":28.03,"n":3091,"o":28.28,"t":"2025-12-05T05:00:00Z","v":92050,"vw":28.176036},{"c":28.24,"h":28.69,"l":28.13,"n":3867,"o":28.36,"t":"2025-12-08T05:00:00Z","v":106477,"vw":28.360293},{"c":28.48,"h":28.62,"l":28.1485,"n":2254,"o":28.24,"t":"2025-12-09T05:00:00Z","v":56502,"vw":28.459746},{"c":29.24,"h":29.6,"l":28.37,"n":3167,"o":28.37,"t":"2025-12-10T05:00:00Z","v":149023,"vw":29.187665},{"c":30.01,"h":30.01,"l":29.44,"n":2644,"o":29.44,"t":"2025-12-11T05:00:00Z","v":116561,"vw":29.829008},{"c":29.98,"h":30.1899,"l":29.37,"n":2348,"o":30.06,"t":"2025-12-12T05:00:00Z","v":88976,"vw":29.889277},{"c":29.81,"h":30.31,"l":29.7,"n":2646,"o":30.15,"t":"2025-12-15T05:00:00Z","v":75632,"vw":29.867246},{"c":30.08,"h":30.2,"l":29.66,"n":2858,"o":29.97,"t":"2025-12-16T05:00:00Z","v":63484,"vw":30.034027},{"c":30.11,"h":30.32,"l":29.96,"n":3033,"o":29.96,"t":"2025-12-17T05:00:00Z","v":74445,"vw":30.064812},{"c":29.6,"h":30.4,"l":29.55,"n":3136,"o":30.22,"t":"2025-12-18T05:00:00Z","v":163230,"vw":29.802365},{"c":29.68,"h":29.77,"l":29.26,"n":1968,"o":29.51,"t":"2025-12-19T05:00:00Z","v":129848,"vw":29.615764},{"c":29.79,"h":30.07,"l":29.61,"n":2193,"o":29.61,"t":"2025-12-22T05:00:00Z","v":81564,"vw":29.812369},{"c":29.92,"h":29.98,"l":29.46,"n":2345,"o":29.66,"t":"2025-12-23T05:00:00Z","v":101322,"vw":29.787899},{"c":29.88,"h":29.975,"l":29.7,"n":1173,"o":29.86,"t":"2025-12-24T05:00:00Z","v":45570,"vw":29.871204},{"c":30.1,"h":30.22,"l":29.765,"n":1651,"o":29.95,"t":"2025-12-26T05:00:00Z","v":51548,"vw":30.048113},{"c":29.99,"h":30.095,"l":29.75,"n":2001,"o":30.04,"t":"2025-12-29T05:00:00Z","v":91530,"vw":29.95804},{"c":29.77,"h":30.01,"l":29.73,"n":2455,"o":30.01,"t":"2025-12-30T05:00:00Z","v":79385,"vw":29.806038},{"c":29.22,"h":29.77,"l":29.19,"n":1772,"o":29.77,"t":"2025-12-31T05:00:00Z","v":65872,"vw":29.348841},{"c":29.42,"h":29.805,"l":29.07,"n":2394,"o":29.22,"t":"2026-01-02T05:00:00Z","v":73804,"vw":29.339971},{"c":30.15,"h":30.33,"l":29.41,"n":2764,"o":29.41,"t":"2026-01-05T05:00:00Z","v":89319,"vw":30.092824},{"c":30.2,"h":30.46,"l":29.91,"n":2755,"o":29.97,"t":"2026-01-06T05:00:00Z","v":88129,"vw":30.268204},{"c":30,"h":30.33,"l":29.75,"n":2191,"o":30.33,"t":"2026-01-07T05:00:00Z","v":60860,"vw":29.951376},{"c":30.89,"h":31.04,"l":29.83,"n":2617,"o":29.83,"t":"2026-01-08T05:00:00Z","v":98641,"vw":30.838645},{"c":30.85,"h":31.135,"l":30.58,"n":2259,"o":31.06,"t":"2026-01-09T05:00:00Z","v":69069,"vw":30.931212},{"c":31.05,"h":31.235,"l":30.84,"n":1522,"o":30.84,"t":"2026-01-12T05:00:00Z","v":42361,"vw":31.082234},{"c":31.24,"h":31.435,"l":31.025,"n":2177,"o":31.12,"t":"2026-01-13T05:00:00Z","v":56774,"vw":31.235276},{"c":31.31,"h":31.45,"l":31.185,"n":2137,"o":31.37,"t":"2026-01-14T05:00:00Z","v":81862,"vw":31.303391},{"c":31.65,"h":31.765,"l":31.28,"n":2658,"o":31.28,"t":"2026-01-15T05:00:00Z","v":81314,"vw":31.620518},{"c":31.4,"h":31.75,"l":31.26,"n":2616,"o":31.6,"t":"2026-01-16T05:00:00Z","v":97648,"vw":31.394791},{"c":30.87,"h":31.04,"l":30.72,"n":1876,"o":30.92,"t":"2026-01-20T05:00:00Z","v":51376,"vw":30.857948},{"c":31.44,"h":31.575,"l":30.92,"n":4486,"o":31.1,"t":"2026-01-21T05:00:00Z","v":245433,"vw":31.206703},{"c":31.39,"h":31.85,"l":30.66,"n":2392,"o":31.59,"t":"2026-01-22T05:00:00Z","v":82668,"vw":31.484923},{"c":30.6,"h":31.3,"l":30.46,"n":1962,"o":31.3,"t":"2026-01-23T05:00:00Z","v":64789,"vw":30.626236},{"c":30.31,"h":31.2,"l":30.26,"n":2299,"o":30.77,"t":"2026-01-26T05:00:00Z","v":60351,"vw":30.405872},{"c":30.26,"h":30.345,"l":29.94,"n":2721,"o":30.22,"t":"2026-01-27T05:00:00Z","v":102913,"vw":30.125197},{"c":30.03,"h":30.375,"l":30,"n":2038,"o":30.28,"t":"2026-01-28T05:00:00Z","v":74346,"vw":30.06836},{"c":30.57,"h":30.6,"l":29.97,"n":1712,"o":30.14,"t":"2026-01-29T05:00:00Z","v":72346,"vw":30.375805},{"c":30.56,"h":30.68,"l":30.08,"n":2581,"o":30.22,"t":"2026-01-30T05:00:00Z","v":121524,"vw":30.474004},{"c":31.4,"h":31.715,"l":30.4472,"n":3014,"o":30.61,"t":"2026-02-02T05:00:00Z","v":100802,"vw":31.366129},{"c":31.84,"h":31.97,"l":31.115,"n":3328,"o":31.27,"t":"2026-02-03T05:00:00Z","v":82935,"vw":31.728679},{"c":32.6,"h":32.72,"l":31.705,"n":3034,"o":32.14,"t":"2026-02-04T05:00:00Z","v":69575,"vw":32.459613},{"c":32.2,"h":32.6,"l":31.975,"n":3560,"o":32.48,"t":"2026-02-05T05:00:00Z","v":93923,"vw":32.239124},{"c":32.68,"h":32.93,"l":31.56,"n":4004,"o":32.17,"t":"2026-02-06T05:00:00Z","v":118470,"vw":32.655462},{"c":32.48,"h":32.93,"l":32.39,"n":2877,"o":32.76,"t":"2026-02-09T05:00:00Z","v":64013,"vw":32.636105},{"c":32.84,"h":33.56,"l":32.05,"n":3210,"o":32.68,"t":"2026-02-10T05:00:00Z","v":61939,"vw":32.883652},{"c":32.93,"h":33.16,"l":32.68,"n":2084,"o":32.99,"t":"2026-02-11T05:00:00Z","v":91042,"vw":32.918791},{"c":31.99,"h":33.11,"l":31.84,"n":3286,"o":33.11,"t":"2026-02-12T05:00:00Z","v":78528,"vw":32.108166},{"c":32.17,"h":32.47,"l":31.6101,"n":2391,"o":32.01,"t":"2026-02-13T05:00:00Z","v":51931,"vw":32.145328},{"c":31.8,"h":32.225,"l":31.58,"n":2618,"o":32.21,"t":"2026-02-17T05:00:00Z","v":85507,"vw":31.783816},{"c":31.49,"h":31.99,"l":31.31,"n":3819,"o":31.78,"t":"2026-02-18T05:00:00Z","v":113525,"vw":31.502419},{"c":31.89,"h":32.07,"l":31.145,"n":3563,"o":31.39,"t":"2026-02-19T05:00:00Z","v":95987,"vw":31.689882},{"c":32.01,"h":32.41,"l":31.48,"n":2657,"o":31.8,"t":"2026-02-20T05:00:00Z","v":160696,"vw":31.985345},{"c":30.92,"h":31.98,"l":30.85,"n":3787,"o":31.98,"t":"2026-02-23T05:00:00Z","v":95255,"vw":31.053116},{"c":30.93,"h":31.33,"l":30.86,"n":3217,"o":31.17,"t":"2026-02-24T05:00:00Z","v":93949,"vw":30.993812},{"c":33.22,"h":34.39,"l":32.5,"n":4947,"o":33.145,"t":"2026-02-25T05:00:00Z","v":191623,"vw":33.364713},{"c":33.26,"h":33.81,"l":32.43,"n":3553,"o":33.31,"t":"2026-02-26T05:00:00Z","v":154389,"vw":33.143949},{"c":32.98,"h":33.35,"l":32.53,"n":2550,"o":32.93,"t":"2026-02-27T05:00:00Z","v":113072,"vw":33.011332},{"c":33.69,"h":33.69,"l":32.54,"n":3996,"o":32.67,"t":"2026-03-02T05:00:00Z","v":134670,"vw":33.485097},{"c":33.2,"h":33.2399,"l":32.06,"n":3437,"o":33.16,"t":"2026-03-03T05:00:00Z","v":132714,"vw":32.915567},{"c":33.27,"h":33.795,"l":33.06,"n":3403,"o":33.47,"t":"2026-03-04T05:00:00Z","v":106625,"vw":33.357871},{"c":32.77,"h":33.36,"l":32.64,"n":4207,"o":33.04,"t":"2026-03-05T05:00:00Z","v":137348,"vw":32.811066},{"c":31.94,"h":32.49,"l":31.535,"n":4524,"o":32.22,"t":"2026-03-06T05:00:00Z","v":123899,"vw":31.879325},{"c":31.72,"h":31.825,"l":30.49,"n":3898,"o":31.16,"t":"2026-03-09T04:00:00Z","v":128437,"vw":31.351316},{"c":31.53,"h":32.075,"l":31.35,"n":3135,"o":31.55,"t":"2026-03-10T04:00:00Z","v":100107,"vw":31.573115},{"c":31.69,"h":31.69,"l":30.74,"n":2840,"o":31.45,"t":"2026-03-11T04:00:00Z","v":121055,"vw":31.322903},{"c":30.85,"h":31.9,"l":30.81,"n":4083,"o":31.47,"t":"2026-03-12T04:00:00Z","v":166740,"vw":31.29398},{"c":30.67,"h":31.29,"l":30.17,"n":3041,"o":31.12,"t":"2026-03-13T04:00:00Z","v":96275,"vw":30.574065},{"c":30.97,"h":31.31,"l":30.7845,"n":3972,"o":31,"t":"2026-03-16T04:00:00Z","v":122761,"vw":31.017106},{"c":30.49,"h":31.27,"l":30.33,"n":2979,"o":31.27,"t":"2026-03-17T04:00:00Z","v":87885,"vw":30.538324},{"c":30,"h":30.6142,"l":29.94,"n":3698,"o":30.39,"t":"2026-03-18T04:00:00Z","v":85939,"vw":30.098083},{"c":30.41,"h":30.62,"l":29.33,"n":3959,"o":29.79,"t":"2026-03-19T04:00:00Z","v":211284,"vw":30.050385},{"c":30.29,"h":30.47,"l":29.76,"n":2964,"o":30.47,"t":"2026-03-20T04:00:00Z","v":175994,"vw":30.263952},{"c":31.23,"h":31.7,"l":30.825,"n":3295,"o":30.95,"t":"2026-03-23T04:00:00Z","v":112625,"vw":31.285363},{"c":31.65,"h":31.99,"l":30.6,"n":2964,"o":30.83,"t":"2026-03-24T04:00:00Z","v":90399,"vw":31.530372},{"c":31.88,"h":32.465,"l":31.14,"n":2451,"o":32,"t":"2026-03-25T04:00:00Z","v":64265,"vw":31.794829},{"c":31.29,"h":32.17,"l":31.23,"n":2646,"o":31.68,"t":"2026-03-26T04:00:00Z","v":68165,"vw":31.42003},{"c":31.09,"h":31.2999,"l":30.83,"n":2315,"o":31.16,"t":"2026-03-27T04:00:00Z","v":74845,"vw":31.052562},{"c":30.84,"h":31.43,"l":30.5,"n":3533,"o":31.43,"t":"2026-03-30T04:00:00Z","v":72982,"vw":30.935143},{"c":31.52,"h":31.8,"l":30.67,"n":2025,"o":31.28,"t":"2026-03-31T04:00:00Z","v":71141,"vw":31.40286},{"c":31.71,"h":32,"l":31.19,"n":2865,"o":31.45,"t":"2026-04-01T04:00:00Z","v":65512,"vw":31.767814},{"c":31.37,"h":32.28,"l":30.935,"n":3167,"o":31.54,"t":"2026-04-02T04:00:00Z","v":72153,"vw":31.478931},{"c":31.6,"h":31.74,"l":30.825,"n":2255,"o":31.16,"t":"2026-04-06T04:00:00Z","v":52367,"vw":31.504211},{"c":31.56,"h":32.07,"l":31.15,"n":3636,"o":31.53,"t":"2026-04-07T04:00:00Z","v":90423,"vw":31.570828},{"c":33.13,"h":33.37,"l":32.51,"n":3530,"o":32.51,"t":"2026-04-08T04:00:00Z","v":122685,"vw":33.068962},{"c":33.79,"h":33.79,"l":32.82,"n":2702,"o":32.98,"t":"2026-04-09T04:00:00Z","v":53974,"vw":33.663991},{"c":33.33,"h":33.8,"l":33.245,"n":2120,"o":33.72,"t":"2026-04-10T04:00:00Z","v":79514,"vw":33.43516},{"c":33.5,"h":33.53,"l":32.995,"n":2733,"o":33.37,"t":"2026-04-13T04:00:00Z","v":65301,"vw":33.405904},{"c":33.29,"h":33.58,"l":33.12,"n":2368,"o":33.45,"t":"2026-04-14T04:00:00Z","v":75524,"vw":33.330771},{"c":32.79,"h":33.17,"l":32.4201,"n":2640,"o":33.17,"t":"2026-04-15T04:00:00Z","v":72922,"vw":32.788212},{"c":32.41,"h":33.08,"l":32.35,"n":2201,"o":32.68,"t":"2026-04-16T04:00:00Z","v":89248,"vw":32.511173},{"c":33.55,"h":33.95,"l":32.78,"n":1800,"o":32.78,"t":"2026-04-17T04:00:00Z","v":65689,"vw":33.565508},{"c":33.57,"h":33.92,"l":33.37,"n":2453,"o":33.58,"t":"2026-04-20T04:00:00Z","v":86936,"vw":33.670155},{"c":33.68,"h":33.885,"l":33.31,"n":2620,"o":33.5,"t":"2026-04-21T04:00:00Z","v":68755,"vw":33.610589},{"c":33.04,"h":33.95,"l":33.03,"n":2258,"o":33.88,"t":"2026-04-22T04:00:00Z","v":56070,"vw":33.204817},{"c":33.76,"h":34.33,"l":33.245,"n":2740,"o":33.26,"t":"2026-04-23T04:00:00Z","v":76150,"vw":33.718515},{"c":33.82,"h":33.96,"l":33.3,"n":1871,"o":33.6,"t":"2026-04-24T04:00:00Z","v":58448,"vw":33.754477},{"c":34.06,"h":34.48,"l":33.67,"n":2453,"o":33.91,"t":"2026-04-27T04:00:00Z","v":54204,"vw":34.112521},{"c":34.03,"h":34.15,"l":33.565,"n":1992,"o":34.13,"t":"2026-04-28T04:00:00Z","v":53916,"vw":34.014572},{"c":32.59,"h":33.82,"l":32.43,"n":2416,"o":33.82,"t":"2026-04-29T04:00:00Z","v":72246,"vw":32.872457},{"c":33.11,"h":33.41,"l":32.82,"n":2237,"o":32.83,"t":"2026-04-30T04:00:00Z","v":53023,"vw":33.087368},{"c":33.03,"h":33.23,"l":32.159,"n":2965,"o":32.94,"t":"2026-05-01T04:00:00Z","v":125773,"vw":32.717243},{"c":32.93,"h":33.245,"l":32.29,"n":2842,"o":32.85,"t":"2026-05-04T04:00:00Z","v":102332,"vw":32.790603},{"c":32.84,"h":33.955,"l":32.84,"n":3233,"o":32.94,"t":"2026-05-05T04:00:00Z","v":61658,"vw":33.0312},{"c":29.75,"h":31.85,"l":28.75,"n":5092,"o":31.85,"t":"2026-05-06T04:00:00Z","v":181245,"vw":29.631631},{"c":30.22,"h":30.64,"l":29.59,"n":3617,"o":29.75,"t":"2026-05-07T04:00:00Z","v":112202,"vw":30.207212},{"c":29.24,"h":30.44,"l":28.78,"n":2973,"o":30.44,"t":"2026-05-08T04:00:00Z","v":99716,"vw":29.261516},{"c":28.71,"h":29.33,"l":28.605,"n":3592,"o":28.83,"t":"2026-05-11T04:00:00Z","v":108216,"vw":28.824342},{"c":29.1,"h":29.25,"l":28.5,"n":4139,"o":28.88,"t":"2026-05-12T04:00:00Z","v":157756,"vw":29.02868},{"c":28.59,"h":29.39,"l":28.02,"n":3608,"o":29.09,"t":"2026-05-13T04:00:00Z","v":142447,"vw":28.480736},{"c":28.91,"h":29.515,"l":28.59,"n":2985,"o":28.59,"t":"2026-05-14T04:00:00Z","v":126467,"vw":28.994784},{"c":28.99,"h":29.08,"l":28.555,"n":3806,"o":28.91,"t":"2026-05-15T04:00:00Z","v":153508,"vw":28.824262},{"c":28.43,"h":29.03,"l":28.345,"n":3544,"o":28.69,"t":"2026-05-18T04:00:00Z","v":135512,"vw":28.585164},{"c":28.64,"h":28.77,"l":28,"n":2757,"o":28.17,"t":"2026-05-19T04:00:00Z","v":114244,"vw":28.508701},{"c":29.38,"h":29.38,"l":28.64,"n":3648,"o":28.64,"t":"2026-05-20T04:00:00Z","v":125637,"vw":29.184049},{"c":29.1,"h":29.19,"l":28.57,"n":4916,"o":29.12,"t":"2026-05-21T04:00:00Z","v":156166,"vw":28.939267},{"c":29.74,"h":30,"l":29.035,"n":2882,"o":29.38,"t":"2026-05-22T04:00:00Z","v":114562,"vw":29.554171},{"c":29.92,"h":30.2287,"l":29.69,"n":4028,"o":29.72,"t":"2026-05-26T04:00:00Z","v":131302,"vw":29.905765},{"c":30.13,"h":30.57,"l":30,"n":2860,"o":30.13,"t":"2026-05-27T04:00:00Z","v":86208,"vw":30.133191},{"c":30.4,"h":30.4099,"l":29.65,"n":2462,"o":29.99,"t":"2026-05-28T04:00:00Z","v":76166,"vw":30.269},{"c":30.4,"h":30.9,"l":29.9937,"n":3199,"o":30.25,"t":"2026-05-29T04:00:00Z","v":97505,"vw":30.404766},{"c":30.49,"h":30.49,"l":29.815,"n":3514,"o":30.13,"t":"2026-06-01T04:00:00Z","v":85994,"vw":30.230972},{"c":30.61,"h":30.65,"l":30.36,"n":3660,"o":30.36,"t":"2026-06-02T04:00:00Z","v":56518,"vw":30.562566},{"c":30.4,"h":30.55,"l":29.94,"n":3058,"o":30.43,"t":"2026-06-03T04:00:00Z","v":76298,"vw":30.394849},{"c":30.57,"h":30.71,"l":30.19,"n":3094,"o":30.7,"t":"2026-06-04T04:00:00Z","v":61028,"vw":30.489933},{"c":30.79,"h":31.12,"l":30.33,"n":2382,"o":30.68,"t":"2026-06-05T04:00:00Z","v":58261,"vw":30.832276},{"c":30.73,"h":31.22,"l":30.68,"n":2201,"o":30.98,"t":"2026-06-08T04:00:00Z","v":52517,"vw":30.869528},{"c":31.48,"h":31.575,"l":30.8201,"n":2470,"o":30.95,"t":"2026-06-09T04:00:00Z","v":70393,"vw":31.402794},{"c":31.6,"h":31.84,"l":31.365,"n":2435,"o":31.75,"t":"2026-06-10T04:00:00Z","v":66630,"vw":31.605927},{"c":31.72,"h":31.84,"l":31.33,"n":2119,"o":31.7,"t":"2026-06-11T04:00:00Z","v":63583,"vw":31.666737},{"c":31.84,"h":32.49,"l":31.7,"n":2959,"o":31.98,"t":"2026-06-12T04:00:00Z","v":83199,"vw":31.978188},{"c":31.76,"h":32.265,"l":31.08,"n":2404,"o":32,"t":"2026-06-15T04:00:00Z","v":67950,"vw":31.919209},{"c":32.23,"h":32.33,"l":31.91,"n":2491,"o":31.91,"t":"2026-06-16T04:00:00Z","v":81410,"vw":32.179196},{"c":31.87,"h":32.37,"l":31.54,"n":3397,"o":32.16,"t":"2026-06-17T04:00:00Z","v":80808,"vw":31.907514},{"c":32.91,"h":32.95,"l":32.11,"n":4553,"o":32.11,"t":"2026-06-18T04:00:00Z","v":332761,"vw":32.620692},{"c":32.8,"h":33.24,"l":32.73,"n":2805,"o":32.83,"t":"2026-06-22T04:00:00Z","v":99228,"vw":32.888347},{"c":33.19,"h":33.24,"l":32.085,"n":3408,"o":32.65,"t":"2026-06-23T04:00:00Z","v":208435,"vw":33.016209},{"c":33.39,"h":34.32,"l":33.31,"n":3299,"o":33.31,"t":"2026-06-24T04:00:00Z","v":120434,"vw":33.55755},{"c":34.34,"h":34.42,"l":33.085,"n":3021,"o":33.42,"t":"2026-06-25T04:00:00Z","v":89036,"vw":34.118696},{"c":35.14,"h":35.15,"l":33.94,"n":4237,"o":34.26,"t":"2026-06-26T04:00:00Z","v":810793,"vw":35.064747},{"c":33.86,"h":34.84,"l":33.86,"n":4560,"o":34.84,"t":"2026-06-29T04:00:00Z","v":190144,"vw":34.140285},{"c":33.46,"h":34.25,"l":33.45,"n":3916,"o":34.09,"t":"2026-06-30T04:00:00Z","v":162665,"vw":33.617892},{"c":33.2,"h":33.98,"l":33.01,"n":5104,"o":33.34,"t":"2026-07-01T04:00:00Z","v":153419,"vw":33.288383},{"c":33.21,"h":33.55,"l":32.925,"n":3338,"o":33.42,"t":"2026-07-02T04:00:00Z","v":108146,"vw":33.209604},{"c":33.08,"h":34,"l":32.46,"n":2895,"o":33.21,"t":"2026-07-06T04:00:00Z","v":73446,"vw":33.01085},{"c":32.86,"h":33.4575,"l":32.62,"n":3433,"o":33.25,"t":"2026-07-07T04:00:00Z","v":88893,"vw":32.832508},{"c":32.69,"h":32.83,"l":32.33,"n":3788,"o":32.57,"t":"2026-07-08T04:00:00Z","v":117010,"vw":32.61369},{"c":32.77,"h":32.83,"l":31.8187,"n":3194,"o":32.58,"t":"2026-07-09T04:00:00Z","v":73915,"vw":32.645607},{"c":33.46,"h":33.57,"l":32.77,"n":3746,"o":32.77,"t":"2026-07-10T04:00:00Z","v":93728,"vw":33.358185},{"c":33.73,"h":33.99,"l":33.37,"n":3601,"o":33.65,"t":"2026-07-13T04:00:00Z","v":83651,"vw":33.700838},{"c":33.68,"h":34.24,"l":33.37,"n":4078,"o":34.01,"t":"2026-07-14T04:00:00Z","v":171124,"vw":33.635134},{"c":33.64,"h":34.12,"l":33.025,"n":4424,"o":33.67,"t":"2026-07-15T04:00:00Z","v":136022,"vw":33.735817},{"c":34.98,"h":34.99,"l":33.92,"n":3856,"o":33.92,"t":"2026-07-16T04:00:00Z","v":94308,"vw":34.805284},{"c":34.45,"h":35.51,"l":34.125,"n":3929,"o":34.64,"t":"2026-07-17T04:00:00Z","v":107574,"vw":34.496429},{"c":34.23,"h":34.73,"l":33.78,"n":3368,"o":34.66,"t":"2026-07-20T04:00:00Z","v":89798,"vw":34.299546},{"c":34.54,"h":34.56,"l":33.66,"n":2523,"o":34,"t":"2026-07-21T04:00:00Z","v":80376,"vw":34.436781},{"c":34.78,"h":34.78,"l":34.14,"n":2385,"o":34.46,"t":"2026-07-22T04:00:00Z","v":58519,"vw":34.643894},{"c":34.53,"h":34.9,"l":33.5,"n":3170,"o":34.63,"t":"2026-07-23T04:00:00Z","v":110975,"vw":34.493466},{"c":35.12,"h":35.4,"l":34.66,"n":2567,"o":34.8,"t":"2026-07-24T04:00:00Z","v":85890,"vw":35.047537},{"c":35.62,"h":35.715,"l":35.15,"n":3450,"o":35.19,"t":"2026-07-27T04:00:00Z","v":91478,"vw":35.507089},{"c":36.37,"h":36.57,"l":35.32,"n":3306,"o":36.04,"t":"2026-07-28T04:00:00Z","v":101777,"vw":36.384668},{"c":35.98,"h":36.37,"l":35.4,"n":3168,"o":36.37,"t":"2026-07-29T04:00:00Z","v":113866,"vw":35.870424},{"c":35.21,"h":36.16,"l":34.88,"n":5456,"o":36.06,"t":"2026-07-30T04:00:00Z","v":162051,"vw":35.317754},{"c":35.74,"h":35.8,"l":35.06,"n":3266,"o":35.43,"t":"2026-07-31T04:00:00Z","v":81743,"vw":35.594889},{"c":36.43,"h":36.57,"l":35.81,"n":3483,"o":36,"t":"2026-08-03T04:00:00Z","v":87488,"vw":36.301919},{"c":37.39,"h":37.42,"l":36.09,"n":4367,"o":36.35,"t":"2026-08-04T04:00:00Z","v":151199,"vw":37.199053},{"c":38.74,"h":40.26,"l":37.35,"n":5362,"o":39.03,"t":"2026-08-05T04:00:00Z","v":280776,"vw":38.838277},{"c":39.68,"h":39.74,"l":38.32,"n":5038,"o":38.93,"t":"2026-08-06T04:00:00Z","v":216919,"vw":39.322512},{"c":39.13,"h":39.9199,"l":38.945,"n":4964,"o":39.54,"t":"2026-08-07T04:00:00Z","v":185349,"vw":39.285542},{"c":39.8,"h":40.215,"l":39.135,"n":5528,"o":39.59,"t":"2026-08-10T04:00:00Z","v":178998,"vw":39.873397},{"c":39.35,"h":40.7109,"l":39.28,"n":4699,"o":39.65,"t":"2026-08-11T04:00:00Z","v":170074,"vw":39.669349},{"c":39.03,"h":39.423,"l":38.61,"n":4672,"o":39.24,"t":"2026-08-12T04:00:00Z","v":173898,"vw":38.907686},{"c":39.07,"h":39.3,"l":38.5602,"n":2852,"o":39.1,"t":"2026-08-13T04:00:00Z","v":103419,"vw":38.973645},{"c":38.96,"h":39.5,"l":38.56,"n":3462,"o":38.97,"t":"2026-08-14T04:00:00Z","v":77742,"vw":38.917238},{"c":38.61,"h":38.94,"l":38.16,"n":3696,"o":38.35,"t":"2026-08-17T04:00:00Z","v":93243,"vw":38.622538},{"c":39.04,"h":39.36,"l":38.4097,"n":4920,"o":38.76,"t":"2026-08-18T04:00:00Z","v":153378,"vw":39.000953},{"c":38.88,"h":39.725,"l":38.735,"n":3496,"o":39.32,"t":"2026-08-19T04:00:00Z","v":120768,"vw":38.977322},{"c":38.73,"h":38.8267,"l":38.2811,"n":4057,"o":38.41,"t":"2026-08-20T04:00:00Z","v":106399,"vw":38.539521},{"c":39.45,"h":39.53,"l":38.24,"n":4646,"o":38.81,"t":"2026-08-21T04:00:00Z","v":184998,"vw":39.330178},{"c":39.57,"h":40.315,"l":39.44,"n":4727,"o":39.61,"t":"2026-08-24T04:00:00Z","v":105628,"vw":39.738505},{"c":39.63,"h":39.815,"l":39.03,"n":3273,"o":39.74,"t":"2026-08-25T04:00:00Z","v":81930,"vw":39.46483},{"c":39.47,"h":40.15,"l":39.34,"n":3943,"o":39.78,"t":"2026-08-26T04:00:00Z","v":95945,"vw":39.519111},{"c":39.62,"h":39.86,"l":38.86,"n":3980,"o":39.23,"t":"2026-08-27T04:00:00Z","v":77207,"vw":39.546202},{"c":39.6,"h":40.28,"l":39.41,"n":3422,"o":39.86,"t":"2026-08-28T04:00:00Z","v":127254,"vw":39.635384},{"c":39.1,"h":39.98,"l":38.925,"n":3272,"o":39.69,"t":"2026-08-31T04:00:00Z","v":145416,"vw":39.137129},{"c":38.66,"h":39.34,"l":38.58,"n":3726,"o":38.97,"t":"2026-09-01T04:00:00Z","v":107159,"vw":38.765466},{"c":39.01,"h":39.65,"l":38.63,"n":3713,"o":38.97,"t":"2026-09-02T04:00:00Z","v":115107,"vw":39.149321},{"c":39.17,"h":39.46,"l":39.01,"n":3744,"o":39.35,"t":"2026-09-03T04:00:00Z","v":93091,"vw":39.183656},{"c":39.81,"h":40,"l":38.82,"n":4453,"o":39.14,"t":"2026-09-04T04:00:00Z","v":125813,"vw":39.745947},{"c":39.76,"h":40.08,"l":39.44,"n":4392,"o":39.66,"t":"2026-09-08T04:00:00Z","v":137239,"vw":39.800435},{"c":39.51,"h":39.805,"l":39.05,"n":5183,"o":39.6,"t":"2026-09-09T04:00:00Z","v":163577,"vw":39.448207},{"c":38.66,"h":39.46,"l":38.36,"n":3456,"o":39.22,"t":"2026-09-10T04:00:00Z","v":84038,"vw":38.671336},{"c":38.99,"h":39.16,"l":38.82,"n":2738,"o":39.16,"t":"2026-09-11T04:00:00Z","v":71262,"vw":38.972937},{"c":39.25,"h":39.53,"l":38.98,"n":3399,"o":39.03,"t":"2026-09-14T04:00:00Z","v":93045,"vw":39.273913},{"c":39.74,"h":39.83,"l":39.25,"n":3682,"o":39.58,"t":"2026-09-15T04:00:00Z","v":123318,"vw":39.613856},{"c":39.85,"h":40.06,"l":39.29,"n":2914,"o":39.96,"t":"2026-09-16T04:00:00Z","v":147848,"vw":39.822273},{"c":40.42,"h":40.6,"l":39.8,"n":3912,"o":40,"t":"2026-09-17T04:00:00Z","v":181986,"vw":40.375313},{"c":40.38,"h":40.5099,"l":39.66,"n":3747,"o":40.25,"t":"2026-09-18T04:00:00Z","v":234702,"vw":40.330362},{"c":40.8,"h":41.83,"l":40,"n":3844,"o":41.83,"t":"2026-09-21T04:00:00Z","v":157294,"vw":40.784551},{"c":41.85,"h":42.085,"l":41.08,"n":5023,"o":41.08,"t":"2026-09-22T04:00:00Z","v":238467,"vw":41.775287},{"c":41.7,"h":42.4029,"l":41.4725,"n":4384,"o":41.99,"t":"2026-09-23T04:00:00Z","v":113425,"vw":41.730067},{"c":41.23,"h":41.75,"l":41.1001,"n":3251,"o":41.55,"t":"2026-09-24T04:00:00Z","v":106966,"vw":41.312593},{"c":41.5,"h":41.95,"l":41.18,"n":3576,"o":41.29,"t":"2026-09-25T04:00:00Z","v":330903,"vw":41.513881},{"c":42.32,"h":42.49,"l":40.9,"n":4447,"o":41.45,"t":"2026-09-28T04:00:00Z","v":184736,"vw":42.126706},{"c":42.37,"h":42.9399,"l":41.63,"n":3361,"o":42.32,"t":"2026-09-29T04:00:00Z","v":121011,"vw":42.230211},{"c":41.94,"h":42.72,"l":41.792,"n":3620,"o":42.55,"t":"2026-09-30T04:00:00Z","v":146237,"vw":42.071295},{"c":43.07,"h":43.17,"l":41.88,"n":4122,"o":42,"t":"2026-10-01T04:00:00Z","v":166851,"vw":42.888371},{"c":43.61,"h":43.9028,"l":43.12,"n":4003,"o":43.21,"t":"2026-10-02T04:00:00Z","v":121449,"vw":43.520571},{"c":43.58,"h":43.82,"l":42.44,"n":5576,"o":43.08,"t":"2026-10-05T04:00:00Z","v":139613,"vw":43.538339},{"c":43.44,"h":44.36,"l":43.405,"n":4294,"o":43.93,"t":"2026-10-06T04:00:00Z","v":138417,"vw":43.696444},{"c":43.05,"h":43.695,"l":42.53,"n":4946,"o":43.34,"t":"2026-10-07T04:00:00Z","v":184396,"vw":43.095542},{"c":42.56,"h":43.7199,"l":42.49,"n":4895,"o":42.88,"t":"2026-10-08T04:00:00Z","v":222847,"vw":42.856204},{"c":42.95,"h":43.3025,"l":42.1601,"n":2702,"o":42.71,"t":"2026-10-09T04:00:00Z","v":93549,"vw":42.980585},{"c":43.6,"h":43.88,"l":42.7201,"n":3256,"o":43.45,"t":"2026-10-12T04:00:00Z","v":121663,"vw":43.581922},{"c":44.09,"h":44.235,"l":43.32,"n":2721,"o":43.71,"t":"2026-10-13T04:00:00Z","v":112376,"vw":44.006016},{"c":43.76,"h":44.015,"l":42.8,"n":4233,"o":43.79,"t":"2026-10-14T04:00:00Z","v":179522,"vw":43.582215},{"c":44.06,"h":44.73,"l":43.34,"n":4427,"o":43.98,"t":"2026-10-15T04:00:00Z","v":196365,"vw":43.876934},{"c":44.15,"h":44.73,"l":43.73,"n":4085,"o":44.21,"t":"2026-10-16T04:00:00Z","v":137058,"vw":44.176681},{"c":43.7,"h":44.535,"l":43.7,"n":3351,"o":44.09,"t":"2026-10-19T04:00:00Z","v":118924,"vw":43.942867},{"c":44.12,"h":44.55,"l":43.97,"n":3529,"o":44.15,"t":"2026-10-20T04:00:00Z","v":106317,"vw":44.141078},{"c":44.88,"h":45.05,"l":43.74,"n":4861,"o":43.96,"t":"2026-10-21T04:00:00Z","v":193021,"vw":44.682371},{"c":44.91,"h":45.19,"l":43.9,"n":3529,"o":45.19,"t":"2026-10-22T04:00:00Z","v":116893,"vw":44.747256},{"c":44.505,"h":44.86,"l":44.325,"n":1472,"o":44.58,"t":"2026-10-23T04:00:00Z","v":29586,"vw":44.597563}],"volatilityBars":[{"c":41.19,"h":41.19,"l":41.08,"n":16,"o":41.08,"t":"2026-09-22T13:30:00Z","v":1320,"vw":41.09882},{"c":41.42,"h":41.42,"l":41.31,"n":11,"o":41.31,"t":"2026-09-22T13:45:00Z","v":346,"vw":41.383333},{"c":41.39,"h":41.395,"l":41.325,"n":13,"o":41.395,"t":"2026-09-22T14:00:00Z","v":980,"vw":41.360556},{"c":41.575,"h":41.76,"l":41.52,"n":73,"o":41.66,"t":"2026-09-22T14:15:00Z","v":2659,"vw":41.599405},{"c":41.49,"h":41.49,"l":41.36,"n":90,"o":41.44,"t":"2026-09-22T14:30:00Z","v":3440,"vw":41.393947},{"c":41.67,"h":41.85,"l":41.405,"n":382,"o":41.405,"t":"2026-09-22T14:45:00Z","v":21112,"vw":41.670964},{"c":41.56,"h":41.8978,"l":41.505,"n":232,"o":41.7,"t":"2026-09-22T15:00:00Z","v":12635,"vw":41.726481},{"c":41.63,"h":41.745,"l":41.63,"n":36,"o":41.745,"t":"2026-09-22T15:15:00Z","v":661,"vw":41.6875},{"c":41.595,"h":41.66,"l":41.595,"n":29,"o":41.66,"t":"2026-09-22T15:30:00Z","v":495,"vw":41.638333},{"c":41.64,"h":41.64,"l":41.57,"n":105,"o":41.64,"t":"2026-09-22T15:45:00Z","v":879,"vw":41.617492},{"c":41.53,"h":41.61,"l":41.53,"n":57,"o":41.61,"t":"2026-09-22T16:00:00Z","v":1277,"vw":41.576667},{"c":41.36,"h":41.445,"l":41.35,"n":30,"o":41.445,"t":"2026-09-22T16:15:00Z","v":4133,"vw":41.359832},{"c":41.33,"h":41.33,"l":41.27,"n":61,"o":41.29,"t":"2026-09-22T16:30:00Z","v":1698,"vw":41.286667},{"c":41.355,"h":41.355,"l":41.305,"n":14,"o":41.305,"t":"2026-09-22T16:45:00Z","v":329,"vw":41.33},{"c":41.3506,"h":41.3506,"l":41.27,"n":39,"o":41.27,"t":"2026-09-22T17:00:00Z","v":1288,"vw":41.322743},{"c":41.66,"h":41.66,"l":41.3,"n":94,"o":41.34,"t":"2026-09-22T17:15:00Z","v":2294,"vw":41.394932},{"c":41.475,"h":41.64,"l":41.41,"n":84,"o":41.64,"t":"2026-09-22T17:30:00Z","v":1790,"vw":41.530909},{"c":41.79,"h":41.79,"l":41.48,"n":135,"o":41.53,"t":"2026-09-22T17:45:00Z","v":4948,"vw":41.58858},{"c":41.65,"h":41.82,"l":41.62,"n":149,"o":41.82,"t":"2026-09-22T18:00:00Z","v":4252,"vw":41.736371},{"c":41.67,"h":41.685,"l":41.67,"n":54,"o":41.67,"t":"2026-09-22T18:15:00Z","v":1327,"vw":41.68025},{"c":41.665,"h":41.685,"l":41.63,"n":173,"o":41.685,"t":"2026-09-22T18:30:00Z","v":5354,"vw":41.658138},{"c":41.855,"h":41.89,"l":41.61,"n":230,"o":41.665,"t":"2026-09-22T18:45:00Z","v":7209,"vw":41.745843},{"c":41.88,"h":41.89,"l":41.78,"n":89,"o":41.85,"t":"2026-09-22T19:00:00Z","v":3227,"vw":41.842938},{"c":41.8888,"h":41.92,"l":41.81,"n":122,"o":41.92,"t":"2026-09-22T19:15:00Z","v":5890,"vw":41.870588},{"c":41.93,"h":42.085,"l":41.835,"n":331,"o":41.835,"t":"2026-09-22T19:30:00Z","v":10294,"vw":41.944682},{"c":41.88,"h":41.93,"l":41.72,"n":1004,"o":41.93,"t":"2026-09-22T19:45:00Z","v":30669,"vw":41.847874},{"c":41.85,"h":41.85,"l":41.85,"n":21,"o":41.85,"t":"2026-09-22T20:00:00Z","v":92529,"vw":41.85},{"c":41.87,"h":41.87,"l":41.87,"n":2,"o":41.87,"t":"2026-09-23T11:30:00Z","v":155,"vw":41.87},{"c":42.025,"h":42.16,"l":41.62,"n":42,"o":41.99,"t":"2026-09-23T13:30:00Z","v":2468,"vw":41.867266},{"c":41.65,"h":42.4029,"l":41.65,"n":35,"o":41.79,"t":"2026-09-23T13:45:00Z","v":1770,"vw":41.799408},{"c":41.76,"h":42.095,"l":41.68,"n":142,"o":42.085,"t":"2026-09-23T14:15:00Z","v":3899,"vw":41.795413},{"c":41.53,"h":41.76,"l":41.53,"n":80,"o":41.76,"t":"2026-09-23T14:30:00Z","v":1541,"vw":41.660625},{"c":41.6625,"h":41.7,"l":41.5075,"n":134,"o":41.58,"t":"2026-09-23T14:45:00Z","v":3689,"vw":41.60359},{"c":41.845,"h":41.88,"l":41.81,"n":70,"o":41.88,"t":"2026-09-23T15:00:00Z","v":2445,"vw":41.829259},{"c":41.74,"h":41.85,"l":41.74,"n":80,"o":41.85,"t":"2026-09-23T15:15:00Z","v":2621,"vw":41.814843},{"c":41.65,"h":41.84,"l":41.65,"n":86,"o":41.745,"t":"2026-09-23T15:30:00Z","v":3129,"vw":41.771691},{"c":41.79,"h":41.84,"l":41.74,"n":105,"o":41.78,"t":"2026-09-23T16:15:00Z","v":5087,"vw":41.814594},{"c":41.765,"h":41.765,"l":41.725,"n":40,"o":41.725,"t":"2026-09-23T16:30:00Z","v":1258,"vw":41.740138},{"c":41.86,"h":41.885,"l":41.76,"n":90,"o":41.765,"t":"2026-09-23T16:45:00Z","v":3265,"vw":41.838344},{"c":41.86,"h":41.91,"l":41.82,"n":65,"o":41.9,"t":"2026-09-23T17:00:00Z","v":2099,"vw":41.876169},{"c":41.9539,"h":41.9539,"l":41.87,"n":53,"o":41.875,"t":"2026-09-23T17:15:00Z","v":1218,"vw":41.908613},{"c":41.95,"h":41.95,"l":41.93,"n":44,"o":41.93,"t":"2026-09-23T17:30:00Z","v":1548,"vw":41.936667},{"c":41.985,"h":41.99,"l":41.985,"n":32,"o":41.99,"t":"2026-09-23T17:45:00Z","v":739,"vw":41.989},{"c":42.01,"h":42.0534,"l":42.01,"n":21,"o":42.0534,"t":"2026-09-23T18:00:00Z","v":636,"vw":42.02715},{"c":41.86,"h":42.025,"l":41.86,"n":83,"o":42.025,"t":"2026-09-23T18:15:00Z","v":2374,"vw":41.938042},{"c":41.78,"h":41.88,"l":41.77,"n":64,"o":41.88,"t":"2026-09-23T18:30:00Z","v":1807,"vw":41.79118},{"c":41.68,"h":41.73,"l":41.68,"n":55,"o":41.68,"t":"2026-09-23T18:45:00Z","v":1528,"vw":41.704375},{"c":41.675,"h":41.725,"l":41.66,"n":31,"o":41.725,"t":"2026-09-23T19:00:00Z","v":668,"vw":41.685},{"c":41.6,"h":41.685,"l":41.6,"n":64,"o":41.675,"t":"2026-09-23T19:15:00Z","v":1667,"vw":41.629159},{"c":41.59,"h":41.665,"l":41.59,"n":115,"o":41.665,"t":"2026-09-23T19:30:00Z","v":4575,"vw":41.6002},{"c":41.73,"h":41.73,"l":41.4725,"n":730,"o":41.58,"t":"2026-09-23T19:45:00Z","v":20852,"vw":41.605953},{"c":41.7,"h":41.7,"l":41.7,"n":32,"o":41.7,"t":"2026-09-23T20:00:00Z","v":25644,"vw":41.7},{"c":41.55,"h":41.55,"l":41.55,"n":6,"o":41.55,"t":"2026-09-24T13:30:00Z","v":391,"vw":41.55},{"c":41.75,"h":41.75,"l":41.67,"n":47,"o":41.67,"t":"2026-09-24T13:45:00Z","v":4400,"vw":41.681537},{"c":41.175,"h":41.615,"l":41.17,"n":139,"o":41.615,"t":"2026-09-24T14:30:00Z","v":9955,"vw":41.314889},{"c":41.25,"h":41.27,"l":41.175,"n":22,"o":41.175,"t":"2026-09-24T14:45:00Z","v":1085,"vw":41.220096},{"c":41.19,"h":41.19,"l":41.1001,"n":11,"o":41.1001,"t":"2026-09-24T15:00:00Z","v":1506,"vw":41.114975},{"c":41.21,"h":41.22,"l":41.155,"n":32,"o":41.155,"t":"2026-09-24T15:15:00Z","v":654,"vw":41.192},{"c":41.21,"h":41.21,"l":41.14,"n":20,"o":41.14,"t":"2026-09-24T15:30:00Z","v":388,"vw":41.185},{"c":41.45,"h":41.45,"l":41.195,"n":40,"o":41.195,"t":"2026-09-24T15:45:00Z","v":5576,"vw":41.433715},{"c":41.555,"h":41.745,"l":41.44,"n":155,"o":41.44,"t":"2026-09-24T16:15:00Z","v":4569,"vw":41.617578},{"c":41.585,"h":41.585,"l":41.41,"n":13,"o":41.41,"t":"2026-09-24T16:30:00Z","v":443,"vw":41.468333},{"c":41.495,"h":41.495,"l":41.42,"n":37,"o":41.43,"t":"2026-09-24T17:00:00Z","v":1743,"vw":41.450983},{"c":41.475,"h":41.475,"l":41.41,"n":12,"o":41.41,"t":"2026-09-24T17:15:00Z","v":462,"vw":41.449026},{"c":41.4,"h":41.4,"l":41.4,"n":15,"o":41.4,"t":"2026-09-24T17:30:00Z","v":395,"vw":41.4},{"c":41.39,"h":41.44,"l":41.38,"n":72,"o":41.44,"t":"2026-09-24T17:45:00Z","v":2814,"vw":41.419464},{"c":41.21,"h":41.35,"l":41.135,"n":139,"o":41.35,"t":"2026-09-24T18:00:00Z","v":4296,"vw":41.236481},{"c":41.33,"h":41.33,"l":41.21,"n":70,"o":41.22,"t":"2026-09-24T18:15:00Z","v":2686,"vw":41.239666},{"c":41.25,"h":41.31,"l":41.21,"n":34,"o":41.31,"t":"2026-09-24T18:30:00Z","v":676,"vw":41.240693},{"c":41.235,"h":41.34,"l":41.235,"n":19,"o":41.25,"t":"2026-09-24T18:45:00Z","v":688,"vw":41.2875},{"c":41.22,"h":41.2275,"l":41.22,"n":8,"o":41.2275,"t":"2026-09-24T19:00:00Z","v":227,"vw":41.22375},{"c":41.21,"h":41.25,"l":41.13,"n":166,"o":41.15,"t":"2026-09-24T19:15:00Z","v":4670,"vw":41.194998},{"c":41.21,"h":41.33,"l":41.21,"n":150,"o":41.28,"t":"2026-09-24T19:30:00Z","v":4689,"vw":41.275821},{"c":41.23,"h":41.35,"l":41.175,"n":540,"o":41.19,"t":"2026-09-24T19:45:00Z","v":18619,"vw":41.253158},{"c":41.23,"h":41.23,"l":41.23,"n":13,"o":41.23,"t":"2026-09-24T20:00:00Z","v":21866,"vw":41.23},{"c":41.3,"h":41.3,"l":41.3,"n":25,"o":41.3,"t":"2026-09-25T10:00:00Z","v":1024,"vw":41.3},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-09-25T10:15:00Z","v":1000,"vw":41.3},{"c":41.265,"h":41.29,"l":41.265,"n":10,"o":41.29,"t":"2026-09-25T13:30:00Z","v":832,"vw":41.286925},{"c":41.44,"h":41.64,"l":41.44,"n":11,"o":41.64,"t":"2026-09-25T13:45:00Z","v":220,"vw":41.54},{"c":41.355,"h":41.3696,"l":41.355,"n":16,"o":41.3696,"t":"2026-09-25T14:00:00Z","v":325,"vw":41.3623},{"c":41.18,"h":41.6999,"l":41.18,"n":16,"o":41.6999,"t":"2026-09-25T14:45:00Z","v":405,"vw":41.42965},{"c":41.355,"h":41.355,"l":41.355,"n":3,"o":41.355,"t":"2026-09-25T15:00:00Z","v":107,"vw":41.355},{"c":41.367,"h":41.5,"l":41.367,"n":40,"o":41.48,"t":"2026-09-25T15:15:00Z","v":1740,"vw":41.465988},{"c":41.4,"h":41.55,"l":41.4,"n":38,"o":41.55,"t":"2026-09-25T15:30:00Z","v":1151,"vw":41.475},{"c":41.58,"h":41.61,"l":41.57,"n":52,"o":41.57,"t":"2026-09-25T15:45:00Z","v":1428,"vw":41.578333},{"c":41.81,"h":41.83,"l":41.625,"n":54,"o":41.68,"t":"2026-09-25T16:00:00Z","v":1255,"vw":41.722143},{"c":41.82,"h":41.95,"l":41.78,"n":59,"o":41.9,"t":"2026-09-25T16:15:00Z","v":4669,"vw":41.921655},{"c":41.727,"h":41.727,"l":41.727,"n":3,"o":41.727,"t":"2026-09-25T16:30:00Z","v":106,"vw":41.727},{"c":41.795,"h":41.795,"l":41.795,"n":3,"o":41.795,"t":"2026-09-25T17:00:00Z","v":201,"vw":41.795},{"c":41.88,"h":41.88,"l":41.8,"n":33,"o":41.8,"t":"2026-09-25T17:15:00Z","v":855,"vw":41.85},{"c":41.73,"h":41.83,"l":41.73,"n":42,"o":41.81,"t":"2026-09-25T17:30:00Z","v":1478,"vw":41.797827},{"c":41.81,"h":41.87,"l":41.79,"n":69,"o":41.84,"t":"2026-09-25T17:45:00Z","v":1914,"vw":41.823589},{"c":41.8115,"h":41.8115,"l":41.8,"n":24,"o":41.8,"t":"2026-09-25T18:00:00Z","v":690,"vw":41.805123},{"c":41.76,"h":41.76,"l":41.76,"n":7,"o":41.76,"t":"2026-09-25T18:15:00Z","v":117,"vw":41.76},{"c":41.71,"h":41.75,"l":41.71,"n":11,"o":41.72,"t":"2026-09-25T18:30:00Z","v":371,"vw":41.726667},{"c":41.704,"h":41.7205,"l":41.704,"n":61,"o":41.7205,"t":"2026-09-25T18:45:00Z","v":1237,"vw":41.711446},{"c":41.72,"h":41.765,"l":41.66,"n":129,"o":41.725,"t":"2026-09-25T19:00:00Z","v":3719,"vw":41.713838},{"c":41.7699,"h":41.7699,"l":41.69,"n":57,"o":41.7,"t":"2026-09-25T19:15:00Z","v":2173,"vw":41.734075},{"c":41.9,"h":41.92,"l":41.72,"n":185,"o":41.76,"t":"2026-09-25T19:30:00Z","v":6435,"vw":41.841835},{"c":41.445,"h":41.9499,"l":41.22,"n":1412,"o":41.905,"t":"2026-09-25T19:45:00Z","v":85614,"vw":41.484672},{"c":41.5,"h":41.5,"l":41.5,"n":21,"o":41.5,"t":"2026-09-25T20:00:00Z","v":202166,"vw":41.5},{"c":41.37,"h":41.45,"l":40.9,"n":68,"o":41.45,"t":"2026-09-28T13:30:00Z","v":3076,"vw":41.078893},{"c":41.335,"h":41.52,"l":41.335,"n":38,"o":41.37,"t":"2026-09-28T13:45:00Z","v":2074,"vw":41.411386},{"c":41.5,"h":41.5,"l":41.25,"n":74,"o":41.36,"t":"2026-09-28T14:00:00Z","v":5886,"vw":41.362379},{"c":41.5,"h":41.51,"l":41.5,"n":18,"o":41.5,"t":"2026-09-28T14:15:00Z","v":636,"vw":41.502105},{"c":41.59,"h":41.61,"l":41.49,"n":74,"o":41.61,"t":"2026-09-28T14:30:00Z","v":2288,"vw":41.54},{"c":41.85,"h":41.85,"l":41.63,"n":64,"o":41.67,"t":"2026-09-28T14:45:00Z","v":2757,"vw":41.73},{"c":41.75,"h":41.75,"l":41.75,"n":8,"o":41.75,"t":"2026-09-28T15:00:00Z","v":291,"vw":41.75},{"c":41.55,"h":41.64,"l":41.48,"n":113,"o":41.64,"t":"2026-09-28T15:15:00Z","v":4005,"vw":41.559304},{"c":41.53,"h":41.63,"l":41.48,"n":167,"o":41.63,"t":"2026-09-28T15:30:00Z","v":8821,"vw":41.540859},{"c":41.51,"h":41.54,"l":41.48,"n":44,"o":41.54,"t":"2026-09-28T15:45:00Z","v":1140,"vw":41.509375},{"c":41.57,"h":41.57,"l":41.57,"n":55,"o":41.57,"t":"2026-09-28T16:00:00Z","v":1086,"vw":41.57},{"c":42.29,"h":42.29,"l":41.68,"n":170,"o":41.71,"t":"2026-09-28T16:15:00Z","v":5285,"vw":41.942155},{"c":41.81,"h":42.09,"l":41.81,"n":44,"o":42.09,"t":"2026-09-28T16:30:00Z","v":1184,"vw":41.902857},{"c":41.845,"h":41.845,"l":41.845,"n":4,"o":41.845,"t":"2026-09-28T16:45:00Z","v":154,"vw":41.845},{"c":42.14,"h":42.18,"l":41.91,"n":73,"o":41.91,"t":"2026-09-28T17:00:00Z","v":3158,"vw":42.048782},{"c":42.01,"h":42.03,"l":42.01,"n":16,"o":42.02,"t":"2026-09-28T17:15:00Z","v":779,"vw":42.020833},{"c":42.02,"h":42.14,"l":42.02,"n":49,"o":42.0712,"t":"2026-09-28T17:30:00Z","v":1967,"vw":42.099639},{"c":42.11,"h":42.14,"l":42.02,"n":63,"o":42.08,"t":"2026-09-28T17:45:00Z","v":3511,"vw":42.084493},{"c":42.13,"h":42.14,"l":42.04,"n":85,"o":42.06,"t":"2026-09-28T18:00:00Z","v":3333,"vw":42.088778},{"c":42.23,"h":42.23,"l":42.13,"n":111,"o":42.14,"t":"2026-09-28T18:15:00Z","v":4172,"vw":42.1672},{"c":42.32,"h":42.32,"l":42.24,"n":45,"o":42.24,"t":"2026-09-28T18:30:00Z","v":831,"vw":42.283333},{"c":42.19,"h":42.32,"l":42.19,"n":148,"o":42.32,"t":"2026-09-28T18:45:00Z","v":5369,"vw":42.214678},{"c":42.19,"h":42.19,"l":42.18,"n":14,"o":42.18,"t":"2026-09-28T19:00:00Z","v":600,"vw":42.182066},{"c":42.16,"h":42.185,"l":42.13,"n":160,"o":42.16,"t":"2026-09-28T19:15:00Z","v":5410,"vw":42.155023},{"c":42.32,"h":42.335,"l":42.165,"n":388,"o":42.19,"t":"2026-09-28T19:30:00Z","v":15605,"vw":42.234707},{"c":42.36,"h":42.49,"l":42.25,"n":1099,"o":42.31,"t":"2026-09-28T19:45:00Z","v":44359,"vw":42.390151},{"c":42.31,"h":42.321,"l":42.31,"n":19,"o":42.321,"t":"2026-09-28T20:00:00Z","v":44896,"vw":42.319969},{"c":42.48,"h":42.9399,"l":42.18,"n":33,"o":42.32,"t":"2026-09-29T13:30:00Z","v":2611,"vw":42.462147},{"c":42.02,"h":42.115,"l":42.02,"n":11,"o":42.115,"t":"2026-09-29T14:00:00Z","v":257,"vw":42.0675},{"c":41.66,"h":41.945,"l":41.66,"n":53,"o":41.945,"t":"2026-09-29T14:15:00Z","v":1802,"vw":41.794848},{"c":41.63,"h":41.63,"l":41.63,"n":2,"o":41.63,"t":"2026-09-29T14:30:00Z","v":102,"vw":41.63},{"c":41.915,"h":41.915,"l":41.915,"n":6,"o":41.915,"t":"2026-09-29T14:45:00Z","v":156,"vw":41.915},{"c":41.765,"h":41.83,"l":41.66,"n":64,"o":41.76,"t":"2026-09-29T15:00:00Z","v":2374,"vw":41.718889},{"c":41.75,"h":41.75,"l":41.745,"n":27,"o":41.745,"t":"2026-09-29T15:15:00Z","v":901,"vw":41.7475},{"c":41.74,"h":41.86,"l":41.69,"n":71,"o":41.79,"t":"2026-09-29T15:30:00Z","v":3036,"vw":41.764641},{"c":41.755,"h":41.86,"l":41.66,"n":43,"o":41.8,"t":"2026-09-29T15:45:00Z","v":1611,"vw":41.809331},{"c":41.745,"h":41.755,"l":41.745,"n":32,"o":41.755,"t":"2026-09-29T16:00:00Z","v":4958,"vw":41.754676},{"c":41.7825,"h":41.85,"l":41.75,"n":81,"o":41.75,"t":"2026-09-29T16:15:00Z","v":2818,"vw":41.813944},{"c":41.94,"h":41.94,"l":41.87,"n":76,"o":41.87,"t":"2026-09-29T16:45:00Z","v":2229,"vw":41.905555},{"c":42.09,"h":42.18,"l":41.96,"n":101,"o":41.96,"t":"2026-09-29T17:00:00Z","v":4113,"vw":42.07432},{"c":42.0995,"h":42.0995,"l":42.085,"n":24,"o":42.085,"t":"2026-09-29T17:15:00Z","v":677,"vw":42.094347},{"c":42.07,"h":42.0775,"l":42.03,"n":26,"o":42.0775,"t":"2026-09-29T17:45:00Z","v":504,"vw":42.059167},{"c":42.1243,"h":42.16,"l":42.08,"n":138,"o":42.16,"t":"2026-09-29T18:00:00Z","v":2972,"vw":42.099644},{"c":42.05,"h":42.16,"l":42.05,"n":39,"o":42.15,"t":"2026-09-29T18:15:00Z","v":831,"vw":42.12},{"c":42.21,"h":42.21,"l":42.06,"n":136,"o":42.0975,"t":"2026-09-29T18:30:00Z","v":5466,"vw":42.110978},{"c":42.14,"h":42.215,"l":42.14,"n":63,"o":42.215,"t":"2026-09-29T18:45:00Z","v":2133,"vw":42.146818},{"c":42.26,"h":42.26,"l":42.15,"n":104,"o":42.15,"t":"2026-09-29T19:00:00Z","v":4613,"vw":42.199802},{"c":42.33,"h":42.37,"l":42.25,"n":103,"o":42.25,"t":"2026-09-29T19:15:00Z","v":3801,"vw":42.305803},{"c":42.44,"h":42.48,"l":42.3,"n":245,"o":42.3,"t":"2026-09-29T19:30:00Z","v":9780,"vw":42.41899},{"c":42.37,"h":42.45,"l":42.2525,"n":719,"o":42.45,"t":"2026-09-29T19:45:00Z","v":22719,"vw":42.340137},{"c":42.37,"h":42.37,"l":42.37,"n":18,"o":42.37,"t":"2026-09-29T20:00:00Z","v":29084,"vw":42.37},{"c":42.7363,"h":42.7363,"l":42.7363,"n":1,"o":42.7363,"t":"2026-09-29T20:30:00Z","v":449,"vw":42.7363},{"c":42.3,"h":42.72,"l":42.3,"n":104,"o":42.55,"t":"2026-09-30T13:30:00Z","v":4745,"vw":42.526755},{"c":42.36,"h":42.4,"l":42.34,"n":18,"o":42.34,"t":"2026-09-30T13:45:00Z","v":1059,"vw":42.387778},{"c":42.315,"h":42.315,"l":42.315,"n":3,"o":42.315,"t":"2026-09-30T14:00:00Z","v":149,"vw":42.315},{"c":41.792,"h":42.21,"l":41.792,"n":78,"o":42.21,"t":"2026-09-30T14:15:00Z","v":3577,"vw":41.986904},{"c":42.06,"h":42.07,"l":41.945,"n":42,"o":42.0505,"t":"2026-09-30T14:45:00Z","v":1606,"vw":42.035079},{"c":42.04,"h":42.04,"l":42.04,"n":6,"o":42.04,"t":"2026-09-30T15:15:00Z","v":166,"vw":42.04},{"c":42.065,"h":42.16,"l":42,"n":85,"o":42.09,"t":"2026-09-30T15:30:00Z","v":2988,"vw":42.087103},{"c":42.2,"h":42.2,"l":42.2,"n":6,"o":42.2,"t":"2026-09-30T16:00:00Z","v":157,"vw":42.2},{"c":42.1,"h":42.1,"l":42.1,"n":14,"o":42.1,"t":"2026-09-30T16:15:00Z","v":302,"vw":42.1},{"c":42.1,"h":42.15,"l":41.915,"n":183,"o":42.15,"t":"2026-09-30T16:30:00Z","v":6049,"vw":42.049193},{"c":42.17,"h":42.17,"l":42.0725,"n":10,"o":42.0725,"t":"2026-09-30T16:45:00Z","v":261,"vw":42.12125},{"c":42.14,"h":42.41,"l":42.14,"n":134,"o":42.17,"t":"2026-09-30T17:00:00Z","v":14519,"vw":42.298525},{"c":42.21,"h":42.34,"l":42.21,"n":61,"o":42.34,"t":"2026-09-30T17:15:00Z","v":2151,"vw":42.246203},{"c":42.26,"h":42.26,"l":42.26,"n":6,"o":42.26,"t":"2026-09-30T17:30:00Z","v":296,"vw":42.26},{"c":42.22,"h":42.265,"l":42.12,"n":95,"o":42.265,"t":"2026-09-30T17:45:00Z","v":3280,"vw":42.199412},{"c":42.36,"h":42.36,"l":42.23,"n":54,"o":42.23,"t":"2026-09-30T18:00:00Z","v":2710,"vw":42.295595},{"c":42.19,"h":42.27,"l":42.19,"n":154,"o":42.27,"t":"2026-09-30T18:45:00Z","v":4332,"vw":42.225333},{"c":42.06,"h":42.07,"l":42.06,"n":19,"o":42.07,"t":"2026-09-30T19:00:00Z","v":463,"vw":42.063497},{"c":41.95,"h":42.13,"l":41.95,"n":138,"o":42.05,"t":"2026-09-30T19:15:00Z","v":9252,"vw":42.060222},{"c":42.15,"h":42.245,"l":42.015,"n":252,"o":42.04,"t":"2026-09-30T19:30:00Z","v":10128,"vw":42.114707},{"c":41.93,"h":42.21,"l":41.93,"n":537,"o":42.14,"t":"2026-09-30T19:45:00Z","v":17091,"vw":42.060834},{"c":41.94,"h":41.94,"l":41.94,"n":21,"o":41.94,"t":"2026-09-30T20:00:00Z","v":45447,"vw":41.94},{"c":42.01,"h":42.529,"l":41.88,"n":56,"o":42,"t":"2026-10-01T13:30:00Z","v":3869,"vw":42.006541},{"c":42.34,"h":42.47,"l":42.25,"n":101,"o":42.26,"t":"2026-10-01T13:45:00Z","v":7159,"vw":42.440283},{"c":42.315,"h":42.315,"l":42.305,"n":5,"o":42.305,"t":"2026-10-01T14:00:00Z","v":229,"vw":42.31},{"c":42.5,"h":42.51,"l":42.17,"n":60,"o":42.17,"t":"2026-10-01T14:15:00Z","v":3953,"vw":42.38145},{"c":42.4,"h":42.4,"l":42.02,"n":184,"o":42.19,"t":"2026-10-01T14:30:00Z","v":6262,"vw":42.226376},{"c":42.47,"h":42.47,"l":42.47,"n":4,"o":42.47,"t":"2026-10-01T14:45:00Z","v":246,"vw":42.47},{"c":42.304,"h":42.4575,"l":42.304,"n":98,"o":42.39,"t":"2026-10-01T15:00:00Z","v":3697,"vw":42.378432},{"c":42.61,"h":42.815,"l":42.35,"n":115,"o":42.35,"t":"2026-10-01T15:15:00Z","v":10095,"vw":42.696253},{"c":42.69,"h":42.775,"l":42.69,"n":50,"o":42.71,"t":"2026-10-01T15:30:00Z","v":1702,"vw":42.727857},{"c":42.77,"h":42.77,"l":42.61,"n":68,"o":42.65,"t":"2026-10-01T15:45:00Z","v":3692,"vw":42.633553},{"c":42.81,"h":42.81,"l":42.8,"n":15,"o":42.8,"t":"2026-10-01T16:00:00Z","v":647,"vw":42.8025},{"c":42.73,"h":42.83,"l":42.73,"n":60,"o":42.82,"t":"2026-10-01T16:15:00Z","v":2586,"vw":42.778},{"c":42.83,"h":42.83,"l":42.83,"n":24,"o":42.83,"t":"2026-10-01T16:30:00Z","v":588,"vw":42.83},{"c":42.72,"h":42.815,"l":42.72,"n":41,"o":42.815,"t":"2026-10-01T16:45:00Z","v":1254,"vw":42.769461},{"c":43.04,"h":43.04,"l":42.93,"n":156,"o":42.93,"t":"2026-10-01T17:00:00Z","v":9875,"vw":42.939035},{"c":43.11,"h":43.11,"l":42.99,"n":41,"o":42.99,"t":"2026-10-01T17:15:00Z","v":1152,"vw":43.075},{"c":43.09,"h":43.11,"l":43.03,"n":60,"o":43.11,"t":"2026-10-01T17:30:00Z","v":2344,"vw":43.06502},{"c":43.08,"h":43.13,"l":43.08,"n":100,"o":43.1,"t":"2026-10-01T17:45:00Z","v":4002,"vw":43.087912},{"c":42.89,"h":42.97,"l":42.89,"n":18,"o":42.97,"t":"2026-10-01T18:00:00Z","v":456,"vw":42.943333},{"c":43.01,"h":43.12,"l":43.01,"n":43,"o":43.12,"t":"2026-10-01T18:15:00Z","v":816,"vw":43.083333},{"c":43.0802,"h":43.17,"l":43.07,"n":40,"o":43.17,"t":"2026-10-01T18:30:00Z","v":1236,"vw":43.090067},{"c":42.91,"h":43.08,"l":42.9,"n":81,"o":43.08,"t":"2026-10-01T18:45:00Z","v":2146,"vw":42.97504},{"c":43.05,"h":43.06,"l":42.945,"n":77,"o":42.945,"t":"2026-10-01T19:00:00Z","v":2816,"vw":43.039642},{"c":43.04,"h":43.05,"l":42.99,"n":66,"o":43.02,"t":"2026-10-01T19:15:00Z","v":6121,"vw":43.034157},{"c":43,"h":43.12,"l":43,"n":364,"o":43.07,"t":"2026-10-01T19:30:00Z","v":9342,"vw":43.066048},{"c":43.12,"h":43.12,"l":42.96,"n":799,"o":42.98,"t":"2026-10-01T19:45:00Z","v":27237,"vw":43.072486},{"c":43.07,"h":43.07,"l":43.07,"n":24,"o":43.07,"t":"2026-10-01T20:00:00Z","v":41536,"vw":43.07},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-01T23:45:00Z","v":100,"vw":43.06},{"c":43.58,"h":43.58,"l":43.58,"n":1,"o":43.58,"t":"2026-10-02T12:45:00Z","v":100,"vw":43.58},{"c":43.35,"h":43.9028,"l":43.21,"n":40,"o":43.21,"t":"2026-10-02T13:30:00Z","v":4253,"vw":43.494529},{"c":43.405,"h":43.66,"l":43.12,"n":51,"o":43.23,"t":"2026-10-02T13:45:00Z","v":2908,"vw":43.429138},{"c":43.33,"h":43.455,"l":43.33,"n":33,"o":43.405,"t":"2026-10-02T14:00:00Z","v":1105,"vw":43.408571},{"c":43.2909,"h":43.405,"l":43.18,"n":46,"o":43.405,"t":"2026-10-02T14:30:00Z","v":1858,"vw":43.278102},{"c":43.385,"h":43.385,"l":43.385,"n":7,"o":43.385,"t":"2026-10-02T14:45:00Z","v":348,"vw":43.385},{"c":43.3,"h":43.39,"l":43.25,"n":113,"o":43.37,"t":"2026-10-02T15:00:00Z","v":3718,"vw":43.351686},{"c":43.3875,"h":43.3875,"l":43.3875,"n":5,"o":43.3875,"t":"2026-10-02T15:15:00Z","v":174,"vw":43.3875},{"c":43.43,"h":43.435,"l":43.38,"n":50,"o":43.415,"t":"2026-10-02T15:30:00Z","v":1203,"vw":43.418},{"c":43.375,"h":43.4,"l":43.28,"n":55,"o":43.37,"t":"2026-10-02T15:45:00Z","v":2603,"vw":43.358364},{"c":43.36,"h":43.45,"l":43.3,"n":48,"o":43.3,"t":"2026-10-02T16:00:00Z","v":1475,"vw":43.356667},{"c":43.36,"h":43.44,"l":43.355,"n":105,"o":43.355,"t":"2026-10-02T16:15:00Z","v":2874,"vw":43.398725},{"c":43.54,"h":43.54,"l":43.48,"n":78,"o":43.48,"t":"2026-10-02T16:45:00Z","v":4772,"vw":43.507915},{"c":43.45,"h":43.57,"l":43.44,"n":133,"o":43.57,"t":"2026-10-02T17:00:00Z","v":5091,"vw":43.49814},{"c":43.335,"h":43.43,"l":43.32,"n":42,"o":43.42,"t":"2026-10-02T17:15:00Z","v":1390,"vw":43.393648},{"c":43.44,"h":43.46,"l":43.38,"n":48,"o":43.38,"t":"2026-10-02T17:30:00Z","v":1104,"vw":43.4325},{"c":43.4,"h":43.49,"l":43.34,"n":115,"o":43.49,"t":"2026-10-02T17:45:00Z","v":4925,"vw":43.415753},{"c":43.39,"h":43.405,"l":43.31,"n":42,"o":43.36,"t":"2026-10-02T18:00:00Z","v":1384,"vw":43.3585},{"c":43.33,"h":43.36,"l":43.28,"n":33,"o":43.28,"t":"2026-10-02T18:15:00Z","v":612,"vw":43.323333},{"c":43.32,"h":43.37,"l":43.32,"n":35,"o":43.37,"t":"2026-10-02T18:30:00Z","v":632,"vw":43.345},{"c":43.43,"h":43.43,"l":43.35,"n":26,"o":43.35,"t":"2026-10-02T18:45:00Z","v":520,"vw":43.401119},{"c":43.38,"h":43.4616,"l":43.37,"n":95,"o":43.44,"t":"2026-10-02T19:00:00Z","v":3174,"vw":43.430945},{"c":43.47,"h":43.475,"l":43.44,"n":101,"o":43.44,"t":"2026-10-02T19:15:00Z","v":3272,"vw":43.449995},{"c":43.52,"h":43.6,"l":43.49,"n":253,"o":43.49,"t":"2026-10-02T19:30:00Z","v":8561,"vw":43.539607},{"c":43.61,"h":43.65,"l":43.51,"n":777,"o":43.54,"t":"2026-10-02T19:45:00Z","v":22507,"vw":43.577786},{"c":43.61,"h":43.61,"l":43.61,"n":22,"o":43.61,"t":"2026-10-02T20:00:00Z","v":24239,"vw":43.61},{"c":43.12,"h":43.45,"l":42.9215,"n":43,"o":43.08,"t":"2026-10-05T13:30:00Z","v":3784,"vw":43.255257},{"c":43.11,"h":43.252,"l":43.11,"n":12,"o":43.252,"t":"2026-10-05T13:45:00Z","v":1551,"vw":43.158623},{"c":43.115,"h":43.13,"l":42.44,"n":73,"o":43.11,"t":"2026-10-05T14:00:00Z","v":5119,"vw":43.05249},{"c":42.97,"h":42.97,"l":42.97,"n":12,"o":42.97,"t":"2026-10-05T14:15:00Z","v":230,"vw":42.97},{"c":43.5856,"h":43.5856,"l":43.5856,"n":14,"o":43.5856,"t":"2026-10-05T14:45:00Z","v":178,"vw":43.5856},{"c":43.24,"h":43.355,"l":43.13,"n":75,"o":43.355,"t":"2026-10-05T15:00:00Z","v":2605,"vw":43.22032},{"c":43.29,"h":43.47,"l":43.29,"n":20,"o":43.47,"t":"2026-10-05T15:15:00Z","v":681,"vw":43.404066},{"c":43.35,"h":43.45,"l":43.165,"n":60,"o":43.165,"t":"2026-10-05T15:30:00Z","v":2184,"vw":43.405668},{"c":43.375,"h":43.4,"l":43.35,"n":138,"o":43.35,"t":"2026-10-05T15:45:00Z","v":4962,"vw":43.3698},{"c":43.5,"h":43.62,"l":43.42,"n":197,"o":43.42,"t":"2026-10-05T16:00:00Z","v":5645,"vw":43.529612},{"c":43.52,"h":43.54,"l":43.52,"n":53,"o":43.535,"t":"2026-10-05T16:15:00Z","v":1598,"vw":43.534375},{"c":43.5101,"h":43.5101,"l":43.5101,"n":8,"o":43.5101,"t":"2026-10-05T16:30:00Z","v":131,"vw":43.5101},{"c":43.5312,"h":43.61,"l":43.5312,"n":78,"o":43.56,"t":"2026-10-05T16:45:00Z","v":5948,"vw":43.573258},{"c":43.5,"h":43.5,"l":43.5,"n":48,"o":43.5,"t":"2026-10-05T17:00:00Z","v":875,"vw":43.5},{"c":43.57,"h":43.57,"l":43.48,"n":89,"o":43.48,"t":"2026-10-05T17:15:00Z","v":2123,"vw":43.555727},{"c":43.52,"h":43.59,"l":43.52,"n":96,"o":43.59,"t":"2026-10-05T17:30:00Z","v":3030,"vw":43.553725},{"c":43.6,"h":43.62,"l":43.55,"n":88,"o":43.57,"t":"2026-10-05T17:45:00Z","v":2405,"vw":43.578507},{"c":43.565,"h":43.565,"l":43.565,"n":42,"o":43.565,"t":"2026-10-05T18:00:00Z","v":986,"vw":43.565},{"c":43.75,"h":43.75,"l":43.62,"n":110,"o":43.62,"t":"2026-10-05T18:15:00Z","v":2422,"vw":43.649091},{"c":43.7,"h":43.725,"l":43.69,"n":53,"o":43.695,"t":"2026-10-05T18:30:00Z","v":898,"vw":43.700929},{"c":43.675,"h":43.72,"l":43.66,"n":127,"o":43.72,"t":"2026-10-05T18:45:00Z","v":3106,"vw":43.697334},{"c":43.78,"h":43.78,"l":43.7,"n":124,"o":43.71,"t":"2026-10-05T19:00:00Z","v":3527,"vw":43.735807},{"c":43.73,"h":43.8,"l":43.72,"n":124,"o":43.8,"t":"2026-10-05T19:15:00Z","v":3066,"vw":43.765581},{"c":43.76,"h":43.79,"l":43.69,"n":121,"o":43.79,"t":"2026-10-05T19:30:00Z","v":3137,"vw":43.73633},{"c":43.61,"h":43.82,"l":43.54,"n":961,"o":43.8,"t":"2026-10-05T19:45:00Z","v":36719,"vw":43.653657},{"c":43.58,"h":43.58,"l":43.58,"n":20,"o":43.58,"t":"2026-10-05T20:00:00Z","v":29313,"vw":43.58},{"c":44.04,"h":44.04,"l":43.93,"n":13,"o":43.93,"t":"2026-10-06T13:30:00Z","v":3356,"vw":43.952587},{"c":43.985,"h":44.04,"l":43.985,"n":10,"o":44.04,"t":"2026-10-06T13:45:00Z","v":429,"vw":43.998447},{"c":44.15,"h":44.15,"l":43.58,"n":93,"o":43.58,"t":"2026-10-06T14:00:00Z","v":8067,"vw":43.824961},{"c":43.79,"h":44.11,"l":43.79,"n":114,"o":44.11,"t":"2026-10-06T14:15:00Z","v":4848,"vw":43.977923},{"c":43.72,"h":43.89,"l":43.715,"n":32,"o":43.715,"t":"2026-10-06T14:30:00Z","v":965,"vw":43.761601},{"c":43.72,"h":43.78,"l":43.72,"n":15,"o":43.78,"t":"2026-10-06T14:45:00Z","v":522,"vw":43.75},{"c":43.785,"h":43.845,"l":43.73,"n":32,"o":43.73,"t":"2026-10-06T15:00:00Z","v":1182,"vw":43.814563},{"c":44.06,"h":44.06,"l":43.97,"n":34,"o":43.97,"t":"2026-10-06T15:15:00Z","v":1391,"vw":44.028912},{"c":44.08,"h":44.08,"l":43.98,"n":46,"o":44.05,"t":"2026-10-06T15:30:00Z","v":1650,"vw":44.050796},{"c":44.015,"h":44.015,"l":44.015,"n":5,"o":44.015,"t":"2026-10-06T15:45:00Z","v":217,"vw":44.015},{"c":44.21,"h":44.21,"l":44.09,"n":163,"o":44.09,"t":"2026-10-06T16:00:00Z","v":2151,"vw":44.152138},{"c":44.315,"h":44.315,"l":44.25,"n":76,"o":44.25,"t":"2026-10-06T16:15:00Z","v":1684,"vw":44.300241},{"c":44.165,"h":44.36,"l":44.165,"n":135,"o":44.36,"t":"2026-10-06T16:30:00Z","v":3359,"vw":44.215766},{"c":43.97,"h":44.075,"l":43.915,"n":85,"o":44.07,"t":"2026-10-06T16:45:00Z","v":2580,"vw":43.998046},{"c":44.03,"h":44.03,"l":43.99,"n":71,"o":43.99,"t":"2026-10-06T17:00:00Z","v":2165,"vw":44.007812},{"c":43.94,"h":44.04,"l":43.94,"n":34,"o":44,"t":"2026-10-06T17:15:00Z","v":989,"vw":44.012503},{"c":43.75,"h":43.975,"l":43.75,"n":147,"o":43.975,"t":"2026-10-06T17:30:00Z","v":4197,"vw":43.857855},{"c":43.75,"h":43.75,"l":43.7,"n":82,"o":43.7,"t":"2026-10-06T17:45:00Z","v":5609,"vw":43.738932},{"c":43.745,"h":43.745,"l":43.7375,"n":44,"o":43.745,"t":"2026-10-06T18:00:00Z","v":588,"vw":43.7435},{"c":43.81,"h":43.81,"l":43.645,"n":198,"o":43.745,"t":"2026-10-06T18:15:00Z","v":6866,"vw":43.698956},{"c":43.82,"h":43.82,"l":43.7549,"n":45,"o":43.81,"t":"2026-10-06T18:30:00Z","v":2005,"vw":43.794473},{"c":43.82,"h":43.82,"l":43.755,"n":44,"o":43.755,"t":"2026-10-06T18:45:00Z","v":1096,"vw":43.775},{"c":43.77,"h":43.82,"l":43.77,"n":42,"o":43.81,"t":"2026-10-06T19:00:00Z","v":1583,"vw":43.808571},{"c":43.87,"h":43.87,"l":43.82,"n":125,"o":43.82,"t":"2026-10-06T19:15:00Z","v":3759,"vw":43.842608},{"c":43.66,"h":43.935,"l":43.66,"n":375,"o":43.87,"t":"2026-10-06T19:30:00Z","v":11602,"vw":43.86083},{"c":43.45,"h":43.77,"l":43.405,"n":986,"o":43.77,"t":"2026-10-06T19:45:00Z","v":30065,"vw":43.562833},{"c":43.44,"h":43.44,"l":43.44,"n":18,"o":43.44,"t":"2026-10-06T20:00:00Z","v":27100,"vw":43.44},{"c":42.9,"h":43.695,"l":42.89,"n":51,"o":43.34,"t":"2026-10-07T13:30:00Z","v":6889,"vw":43.233947},{"c":42.89,"h":42.93,"l":42.89,"n":22,"o":42.93,"t":"2026-10-07T13:45:00Z","v":1562,"vw":42.895198},{"c":43.155,"h":43.155,"l":42.88,"n":19,"o":42.88,"t":"2026-10-07T14:00:00Z","v":886,"vw":43.074118},{"c":42.83,"h":43.155,"l":42.83,"n":12,"o":43.155,"t":"2026-10-07T14:15:00Z","v":469,"vw":42.994109},{"c":42.945,"h":43,"l":42.945,"n":98,"o":42.98,"t":"2026-10-07T14:30:00Z","v":2183,"vw":42.972143},{"c":42.905,"h":42.91,"l":42.745,"n":135,"o":42.885,"t":"2026-10-07T14:45:00Z","v":6321,"vw":42.812334},{"c":42.695,"h":42.91,"l":42.695,"n":23,"o":42.88,"t":"2026-10-07T15:00:00Z","v":1212,"vw":42.800265},{"c":42.68,"h":42.69,"l":42.67,"n":42,"o":42.69,"t":"2026-10-07T15:15:00Z","v":1061,"vw":42.68},{"c":42.55,"h":42.55,"l":42.53,"n":12,"o":42.53,"t":"2026-10-07T15:30:00Z","v":708,"vw":42.533871},{"c":42.94,"h":42.955,"l":42.67,"n":112,"o":42.67,"t":"2026-10-07T15:45:00Z","v":3531,"vw":42.810096},{"c":43.245,"h":43.255,"l":42.995,"n":112,"o":42.995,"t":"2026-10-07T16:00:00Z","v":4979,"vw":43.123387},{"c":43.255,"h":43.33,"l":43.255,"n":34,"o":43.33,"t":"2026-10-07T16:15:00Z","v":860,"vw":43.292029},{"c":43.2025,"h":43.25,"l":43.2,"n":34,"o":43.25,"t":"2026-10-07T16:30:00Z","v":839,"vw":43.2125},{"c":43.095,"h":43.23,"l":43.03,"n":125,"o":43.23,"t":"2026-10-07T16:45:00Z","v":3804,"vw":43.148152},{"c":43.35,"h":43.39,"l":43.05,"n":197,"o":43.07,"t":"2026-10-07T17:00:00Z","v":7784,"vw":43.168644},{"c":43.32,"h":43.38,"l":43.305,"n":168,"o":43.355,"t":"2026-10-07T17:15:00Z","v":6879,"vw":43.346765},{"c":43.4,"h":43.4,"l":43.325,"n":115,"o":43.325,"t":"2026-10-07T17:30:00Z","v":3330,"vw":43.342895},{"c":43.355,"h":43.39,"l":43.35,"n":71,"o":43.39,"t":"2026-10-07T17:45:00Z","v":2926,"vw":43.364574},{"c":43.355,"h":43.39,"l":43.3,"n":77,"o":43.355,"t":"2026-10-07T18:00:00Z","v":2115,"vw":43.360903},{"c":43.285,"h":43.355,"l":43.22,"n":93,"o":43.35,"t":"2026-10-07T18:15:00Z","v":2482,"vw":43.296661},{"c":43.285,"h":43.285,"l":43.27,"n":30,"o":43.285,"t":"2026-10-07T18:30:00Z","v":919,"vw":43.28},{"c":43.34,"h":43.36,"l":43.285,"n":80,"o":43.285,"t":"2026-10-07T18:45:00Z","v":2608,"vw":43.320262},{"c":43.34,"h":43.37,"l":43.31,"n":136,"o":43.34,"t":"2026-10-07T19:00:00Z","v":1905,"vw":43.333333},{"c":43.295,"h":43.37,"l":43.25,"n":160,"o":43.345,"t":"2026-10-07T19:15:00Z","v":4397,"vw":43.311814},{"c":43.17,"h":43.295,"l":43.17,"n":183,"o":43.295,"t":"2026-10-07T19:30:00Z","v":4646,"vw":43.215267},{"c":43.01,"h":43.17,"l":42.91,"n":956,"o":43.17,"t":"2026-10-07T19:45:00Z","v":24776,"vw":43.053581},{"c":43.05,"h":43.05,"l":43.05,"n":31,"o":43.05,"t":"2026-10-07T20:00:00Z","v":71201,"vw":43.05},{"c":42.865,"h":42.88,"l":42.865,"n":9,"o":42.88,"t":"2026-10-08T13:30:00Z","v":1127,"vw":42.876795},{"c":43.2,"h":43.205,"l":42.9024,"n":4,"o":42.9024,"t":"2026-10-08T14:00:00Z","v":370,"vw":43.070996},{"c":43.01,"h":43.7199,"l":42.7401,"n":125,"o":43.66,"t":"2026-10-08T14:15:00Z","v":8914,"vw":43.267055},{"c":42.91,"h":43.56,"l":42.6401,"n":255,"o":43.275,"t":"2026-10-08T14:30:00Z","v":31972,"vw":43.062212},{"c":43.11,"h":43.29,"l":42.964,"n":21,"o":42.964,"t":"2026-10-08T14:45:00Z","v":1220,"vw":43.060027},{"c":42.8174,"h":43.29,"l":42.6601,"n":128,"o":43.29,"t":"2026-10-08T15:00:00Z","v":6354,"vw":42.917018},{"c":42.8686,"h":43.03,"l":42.7086,"n":221,"o":42.945,"t":"2026-10-08T15:15:00Z","v":11066,"vw":42.859039},{"c":43.11,"h":43.134,"l":43.0146,"n":214,"o":43.09,"t":"2026-10-08T15:30:00Z","v":7666,"vw":43.081807},{"c":43.0491,"h":43.2,"l":43.0125,"n":69,"o":43.2,"t":"2026-10-08T15:45:00Z","v":2269,"vw":43.086417},{"c":43.1,"h":43.2,"l":43.0001,"n":113,"o":43.18,"t":"2026-10-08T16:00:00Z","v":5210,"vw":43.076453},{"c":43.015,"h":43.41,"l":42.82,"n":164,"o":43.1,"t":"2026-10-08T16:15:00Z","v":6489,"vw":43.114015},{"c":42.8884,"h":43.16,"l":42.815,"n":110,"o":43.16,"t":"2026-10-08T16:30:00Z","v":4038,"vw":42.9595},{"c":43.025,"h":43.06,"l":42.7971,"n":190,"o":42.895,"t":"2026-10-08T16:45:00Z","v":4926,"vw":42.965762},{"c":42.99,"h":43.02,"l":42.832,"n":156,"o":42.89,"t":"2026-10-08T17:00:00Z","v":6190,"vw":42.909963},{"c":43.1,"h":43.1,"l":42.9801,"n":88,"o":43.0019,"t":"2026-10-08T17:15:00Z","v":5944,"vw":43.076901},{"c":43.09,"h":43.145,"l":43.0613,"n":98,"o":43.11,"t":"2026-10-08T17:30:00Z","v":3096,"vw":43.113457},{"c":42.96,"h":43.12,"l":42.96,"n":65,"o":43.045,"t":"2026-10-08T17:45:00Z","v":1758,"vw":43.021386},{"c":42.87,"h":42.95,"l":42.87,"n":20,"o":42.95,"t":"2026-10-08T18:00:00Z","v":752,"vw":42.925},{"c":42.83,"h":42.95,"l":42.83,"n":142,"o":42.85,"t":"2026-10-08T18:15:00Z","v":4636,"vw":42.895086},{"c":42.83,"h":42.83,"l":42.82,"n":29,"o":42.83,"t":"2026-10-08T18:30:00Z","v":789,"vw":42.825},{"c":42.72,"h":42.82,"l":42.71,"n":32,"o":42.82,"t":"2026-10-08T18:45:00Z","v":931,"vw":42.772},{"c":42.92,"h":42.92,"l":42.69,"n":158,"o":42.71,"t":"2026-10-08T19:00:00Z","v":4645,"vw":42.829319},{"c":42.925,"h":42.97,"l":42.88,"n":128,"o":42.915,"t":"2026-10-08T19:15:00Z","v":3994,"vw":42.928793},{"c":42.7106,"h":42.93,"l":42.7106,"n":323,"o":42.93,"t":"2026-10-08T19:30:00Z","v":9463,"vw":42.84136},{"c":42.55,"h":42.81,"l":42.49,"n":932,"o":42.74,"t":"2026-10-08T19:45:00Z","v":36409,"vw":42.621711},{"c":42.56,"h":42.56,"l":42.56,"n":24,"o":42.56,"t":"2026-10-08T20:00:00Z","v":37192,"vw":42.56},{"c":42.52,"h":42.71,"l":42.51,"n":47,"o":42.71,"t":"2026-10-09T13:30:00Z","v":3595,"vw":42.579322},{"c":42.6,"h":42.6,"l":42.285,"n":28,"o":42.285,"t":"2026-10-09T13:45:00Z","v":1243,"vw":42.530798},{"c":42.52,"h":42.52,"l":42.1601,"n":7,"o":42.1601,"t":"2026-10-09T14:00:00Z","v":459,"vw":42.385038},{"c":42.435,"h":42.435,"l":42.3,"n":43,"o":42.3229,"t":"2026-10-09T14:45:00Z","v":2152,"vw":42.397141},{"c":42.61,"h":42.61,"l":42.54,"n":25,"o":42.54,"t":"2026-10-09T15:00:00Z","v":1127,"vw":42.554375},{"c":42.74,"h":42.74,"l":42.6776,"n":26,"o":42.6776,"t":"2026-10-09T15:15:00Z","v":709,"vw":42.688586},{"c":42.785,"h":42.82,"l":42.67,"n":74,"o":42.81,"t":"2026-10-09T15:30:00Z","v":2690,"vw":42.775536},{"c":42.86,"h":42.95,"l":42.77,"n":36,"o":42.9,"t":"2026-10-09T16:45:00Z","v":1454,"vw":42.877522},{"c":42.945,"h":42.945,"l":42.92,"n":28,"o":42.92,"t":"2026-10-09T17:00:00Z","v":648,"vw":42.936667},{"c":43.02,"h":43.02,"l":42.98,"n":50,"o":42.98,"t":"2026-10-09T17:15:00Z","v":1931,"vw":43.001067},{"c":43.08,"h":43.08,"l":43.08,"n":33,"o":43.08,"t":"2026-10-09T17:30:00Z","v":1119,"vw":43.08},{"c":43.18,"h":43.23,"l":43.11,"n":56,"o":43.17,"t":"2026-10-09T17:45:00Z","v":1555,"vw":43.182433},{"c":43.185,"h":43.27,"l":43.185,"n":37,"o":43.27,"t":"2026-10-09T18:00:00Z","v":664,"vw":43.2275},{"c":43.265,"h":43.265,"l":43.265,"n":6,"o":43.265,"t":"2026-10-09T18:15:00Z","v":109,"vw":43.265},{"c":43.25,"h":43.3025,"l":43.22,"n":134,"o":43.26,"t":"2026-10-09T18:30:00Z","v":4101,"vw":43.272498},{"c":43.25,"h":43.25,"l":43.25,"n":8,"o":43.25,"t":"2026-10-09T18:45:00Z","v":317,"vw":43.25},{"c":43.14,"h":43.25,"l":43.13,"n":131,"o":43.23,"t":"2026-10-09T19:00:00Z","v":4639,"vw":43.162424},{"c":43.08,"h":43.135,"l":43.08,"n":102,"o":43.1,"t":"2026-10-09T19:15:00Z","v":3112,"vw":43.107987},{"c":43.18,"h":43.19,"l":43.07,"n":246,"o":43.07,"t":"2026-10-09T19:30:00Z","v":7251,"vw":43.130918},{"c":43,"h":43.22,"l":43,"n":640,"o":43.18,"t":"2026-10-09T19:45:00Z","v":21741,"vw":43.119487},{"c":42.95,"h":43,"l":42.95,"n":26,"o":43,"t":"2026-10-09T20:00:00Z","v":24782,"vw":42.950593},{"c":43.13,"h":43.45,"l":43.03,"n":30,"o":43.45,"t":"2026-10-12T13:30:00Z","v":3984,"vw":43.104957},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-12T13:45:00Z","v":100,"vw":43},{"c":43.155,"h":43.155,"l":42.7201,"n":13,"o":42.7201,"t":"2026-10-12T14:15:00Z","v":430,"vw":43.001737},{"c":43.155,"h":43.27,"l":43.15,"n":8,"o":43.15,"t":"2026-10-12T14:30:00Z","v":413,"vw":43.18125},{"c":43.38,"h":43.38,"l":43.07,"n":11,"o":43.07,"t":"2026-10-12T14:45:00Z","v":493,"vw":43.220241},{"c":43.1725,"h":43.38,"l":43.13,"n":14,"o":43.38,"t":"2026-10-12T15:00:00Z","v":613,"vw":43.263125},{"c":43.58,"h":43.58,"l":43.41,"n":42,"o":43.41,"t":"2026-10-12T15:15:00Z","v":1898,"vw":43.4775},{"c":43.745,"h":43.76,"l":43.54,"n":76,"o":43.54,"t":"2026-10-12T15:30:00Z","v":2835,"vw":43.702794},{"c":43.705,"h":43.815,"l":43.62,"n":101,"o":43.72,"t":"2026-10-12T15:45:00Z","v":7045,"vw":43.710534},{"c":43.64,"h":43.68,"l":43.64,"n":43,"o":43.66,"t":"2026-10-12T16:00:00Z","v":1141,"vw":43.662099},{"c":43.63,"h":43.66,"l":43.63,"n":55,"o":43.66,"t":"2026-10-12T16:15:00Z","v":1002,"vw":43.646},{"c":43.59,"h":43.62,"l":43.59,"n":22,"o":43.62,"t":"2026-10-12T16:30:00Z","v":648,"vw":43.61},{"c":43.57,"h":43.61,"l":43.56,"n":64,"o":43.61,"t":"2026-10-12T16:45:00Z","v":2259,"vw":43.576003},{"c":43.62,"h":43.62,"l":43.59,"n":28,"o":43.59,"t":"2026-10-12T17:00:00Z","v":836,"vw":43.602},{"c":43.62,"h":43.62,"l":43.62,"n":12,"o":43.62,"t":"2026-10-12T17:15:00Z","v":495,"vw":43.62},{"c":43.62,"h":43.62,"l":43.62,"n":8,"o":43.62,"t":"2026-10-12T17:30:00Z","v":212,"vw":43.62},{"c":43.69,"h":43.69,"l":43.59,"n":19,"o":43.62,"t":"2026-10-12T17:45:00Z","v":502,"vw":43.63125},{"c":43.65,"h":43.88,"l":43.625,"n":190,"o":43.625,"t":"2026-10-12T18:00:00Z","v":10394,"vw":43.732783},{"c":43.65,"h":43.65,"l":43.605,"n":29,"o":43.62,"t":"2026-10-12T18:15:00Z","v":1651,"vw":43.643462},{"c":43.64,"h":43.64,"l":43.635,"n":13,"o":43.635,"t":"2026-10-12T18:30:00Z","v":287,"vw":43.6375},{"c":43.495,"h":43.71,"l":43.495,"n":155,"o":43.71,"t":"2026-10-12T18:45:00Z","v":4755,"vw":43.60261},{"c":43.63,"h":43.64,"l":43.52,"n":115,"o":43.55,"t":"2026-10-12T19:00:00Z","v":4592,"vw":43.592158},{"c":43.59,"h":43.63,"l":43.56,"n":96,"o":43.63,"t":"2026-10-12T19:15:00Z","v":2696,"vw":43.603125},{"c":43.66,"h":43.66,"l":43.58,"n":169,"o":43.58,"t":"2026-10-12T19:30:00Z","v":4630,"vw":43.628134},{"c":43.65,"h":43.65,"l":43.49,"n":882,"o":43.56,"t":"2026-10-12T19:45:00Z","v":28819,"vw":43.559306},{"c":43.6,"h":43.6,"l":43.6,"n":17,"o":43.6,"t":"2026-10-12T20:00:00Z","v":30855,"vw":43.6},{"c":44.235,"h":44.235,"l":43.32,"n":17,"o":43.71,"t":"2026-10-13T13:30:00Z","v":1688,"vw":43.671225},{"c":43.675,"h":43.675,"l":43.675,"n":1,"o":43.675,"t":"2026-10-13T13:45:00Z","v":150,"vw":43.675},{"c":43.665,"h":43.665,"l":43.665,"n":4,"o":43.665,"t":"2026-10-13T14:00:00Z","v":203,"vw":43.665},{"c":43.92,"h":43.92,"l":43.92,"n":7,"o":43.92,"t":"2026-10-13T14:15:00Z","v":159,"vw":43.92},{"c":43.54,"h":43.8001,"l":43.41,"n":43,"o":43.51,"t":"2026-10-13T14:45:00Z","v":2367,"vw":43.530284},{"c":43.66,"h":43.86,"l":43.55,"n":33,"o":43.65,"t":"2026-10-13T15:00:00Z","v":1142,"vw":43.685},{"c":43.58,"h":43.67,"l":43.52,"n":52,"o":43.67,"t":"2026-10-13T15:15:00Z","v":1234,"vw":43.584969},{"c":43.6,"h":43.7,"l":43.51,"n":86,"o":43.51,"t":"2026-10-13T15:30:00Z","v":2442,"vw":43.634615},{"c":43.56,"h":43.63,"l":43.56,"n":7,"o":43.63,"t":"2026-10-13T15:45:00Z","v":290,"vw":43.595},{"c":43.71,"h":43.71,"l":43.56,"n":72,"o":43.56,"t":"2026-10-13T16:00:00Z","v":2312,"vw":43.68125},{"c":43.77,"h":43.79,"l":43.69,"n":79,"o":43.75,"t":"2026-10-13T16:15:00Z","v":2409,"vw":43.734231},{"c":43.865,"h":43.87,"l":43.84,"n":61,"o":43.87,"t":"2026-10-13T16:30:00Z","v":1554,"vw":43.8525},{"c":43.865,"h":43.865,"l":43.81,"n":30,"o":43.82,"t":"2026-10-13T16:45:00Z","v":1381,"vw":43.851321},{"c":43.81,"h":43.865,"l":43.81,"n":21,"o":43.81,"t":"2026-10-13T17:00:00Z","v":514,"vw":43.83},{"c":43.88,"h":43.88,"l":43.81,"n":51,"o":43.81,"t":"2026-10-13T17:15:00Z","v":2127,"vw":43.858458},{"c":43.88,"h":43.885,"l":43.79,"n":58,"o":43.885,"t":"2026-10-13T17:30:00Z","v":2177,"vw":43.842318},{"c":43.74,"h":43.835,"l":43.74,"n":31,"o":43.79,"t":"2026-10-13T17:45:00Z","v":917,"vw":43.775833},{"c":43.93,"h":44,"l":43.7601,"n":132,"o":43.835,"t":"2026-10-13T18:00:00Z","v":4660,"vw":43.925093},{"c":43.91,"h":43.91,"l":43.91,"n":4,"o":43.91,"t":"2026-10-13T18:15:00Z","v":141,"vw":43.91},{"c":43.93,"h":43.99,"l":43.93,"n":21,"o":43.97,"t":"2026-10-13T18:30:00Z","v":688,"vw":43.962},{"c":44.055,"h":44.055,"l":43.94,"n":85,"o":43.96,"t":"2026-10-13T18:45:00Z","v":2275,"vw":43.992414},{"c":44.17,"h":44.17,"l":44.03,"n":85,"o":44.1,"t":"2026-10-13T19:00:00Z","v":2587,"vw":44.107692},{"c":44.1,"h":44.1851,"l":44.1,"n":86,"o":44.1851,"t":"2026-10-13T19:15:00Z","v":3253,"vw":44.135319},{"c":44.065,"h":44.135,"l":44.03,"n":111,"o":44.135,"t":"2026-10-13T19:30:00Z","v":3737,"vw":44.063447},{"c":44.09,"h":44.21,"l":43.985,"n":661,"o":44.02,"t":"2026-10-13T19:45:00Z","v":25265,"vw":44.093624},{"c":44.09,"h":44.09,"l":44.09,"n":18,"o":44.09,"t":"2026-10-13T20:00:00Z","v":36853,"vw":44.09},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-13T22:15:00Z","v":148,"vw":44.05},{"c":43.855,"h":43.92,"l":43.2,"n":26,"o":43.79,"t":"2026-10-14T13:30:00Z","v":3353,"vw":43.678664},{"c":43.71,"h":43.88,"l":43.335,"n":44,"o":43.335,"t":"2026-10-14T13:45:00Z","v":3103,"vw":43.435282},{"c":43.88,"h":43.88,"l":43.41,"n":31,"o":43.41,"t":"2026-10-14T14:00:00Z","v":1075,"vw":43.5975},{"c":43.89,"h":44.015,"l":43.505,"n":209,"o":43.505,"t":"2026-10-14T14:30:00Z","v":11339,"vw":43.898385},{"c":43.58,"h":43.855,"l":43.58,"n":101,"o":43.84,"t":"2026-10-14T14:45:00Z","v":4068,"vw":43.788894},{"c":43.64,"h":43.71,"l":43.64,"n":33,"o":43.69,"t":"2026-10-14T15:00:00Z","v":1319,"vw":43.6775},{"c":43.33,"h":43.8199,"l":43.23,"n":245,"o":43.8199,"t":"2026-10-14T15:15:00Z","v":15872,"vw":43.491526},{"c":42.975,"h":43.3,"l":42.975,"n":114,"o":43.17,"t":"2026-10-14T15:30:00Z","v":4948,"vw":43.127496},{"c":43.02,"h":43.21,"l":43.02,"n":119,"o":43.13,"t":"2026-10-14T15:45:00Z","v":3757,"vw":43.103803},{"c":43.02,"h":43.02,"l":42.91,"n":19,"o":43.02,"t":"2026-10-14T16:00:00Z","v":604,"vw":42.983333},{"c":42.95,"h":43.06,"l":42.8,"n":221,"o":43.025,"t":"2026-10-14T16:15:00Z","v":9294,"vw":42.900944},{"c":43.05,"h":43.17,"l":43,"n":59,"o":43.09,"t":"2026-10-14T16:30:00Z","v":1943,"vw":43.08427},{"c":43.165,"h":43.165,"l":43.165,"n":9,"o":43.165,"t":"2026-10-14T16:45:00Z","v":306,"vw":43.165},{"c":43.39,"h":43.39,"l":43.11,"n":102,"o":43.165,"t":"2026-10-14T17:00:00Z","v":3815,"vw":43.208091},{"c":43.28,"h":43.33,"l":43.28,"n":27,"o":43.33,"t":"2026-10-14T17:15:00Z","v":1398,"vw":43.313635},{"c":43.35,"h":43.37,"l":43.31,"n":75,"o":43.335,"t":"2026-10-14T17:30:00Z","v":2601,"vw":43.347759},{"c":43.355,"h":43.39,"l":43.31,"n":88,"o":43.31,"t":"2026-10-14T17:45:00Z","v":3082,"vw":43.350027},{"c":43.36,"h":43.36,"l":43.23,"n":130,"o":43.28,"t":"2026-10-14T18:00:00Z","v":5486,"vw":43.298428},{"c":43.375,"h":43.41,"l":43.36,"n":50,"o":43.41,"t":"2026-10-14T18:15:00Z","v":1295,"vw":43.38484},{"c":43.415,"h":43.46,"l":43.4,"n":36,"o":43.42,"t":"2026-10-14T18:30:00Z","v":1432,"vw":43.42787},{"c":43.43,"h":43.48,"l":43.39,"n":78,"o":43.39,"t":"2026-10-14T18:45:00Z","v":2259,"vw":43.43615},{"c":43.51,"h":43.545,"l":43.415,"n":123,"o":43.415,"t":"2026-10-14T19:00:00Z","v":3746,"vw":43.462687},{"c":43.43,"h":43.53,"l":43.43,"n":73,"o":43.53,"t":"2026-10-14T19:15:00Z","v":2876,"vw":43.483908},{"c":43.57,"h":43.57,"l":43.44,"n":161,"o":43.44,"t":"2026-10-14T19:30:00Z","v":5389,"vw":43.5324},{"c":43.8,"h":43.8,"l":43.48,"n":801,"o":43.535,"t":"2026-10-14T19:45:00Z","v":27888,"vw":43.663988},{"c":43.76,"h":43.76,"l":43.76,"n":16,"o":43.76,"t":"2026-10-14T20:00:00Z","v":41839,"vw":43.76},{"c":44.17,"h":44.73,"l":43.98,"n":81,"o":43.98,"t":"2026-10-15T13:30:00Z","v":5370,"vw":44.027626},{"c":43.605,"h":43.845,"l":43.605,"n":46,"o":43.81,"t":"2026-10-15T13:45:00Z","v":1838,"vw":43.755833},{"c":43.67,"h":43.7,"l":43.36,"n":202,"o":43.59,"t":"2026-10-15T14:00:00Z","v":10213,"vw":43.574059},{"c":43.45,"h":43.64,"l":43.45,"n":38,"o":43.64,"t":"2026-10-15T14:15:00Z","v":1682,"vw":43.553187},{"c":43.52,"h":43.64,"l":43.34,"n":84,"o":43.34,"t":"2026-10-15T14:30:00Z","v":2825,"vw":43.551062},{"c":43.57,"h":43.61,"l":43.41,"n":72,"o":43.44,"t":"2026-10-15T14:45:00Z","v":1895,"vw":43.545455},{"c":43.52,"h":43.55,"l":43.5,"n":52,"o":43.5,"t":"2026-10-15T15:00:00Z","v":1773,"vw":43.53625},{"c":43.67,"h":43.76,"l":43.56,"n":141,"o":43.59,"t":"2026-10-15T15:15:00Z","v":6308,"vw":43.629342},{"c":43.67,"h":43.67,"l":43.64,"n":39,"o":43.67,"t":"2026-10-15T15:30:00Z","v":966,"vw":43.658},{"c":43.58,"h":43.67,"l":43.52,"n":107,"o":43.61,"t":"2026-10-15T15:45:00Z","v":2538,"vw":43.594509},{"c":43.52,"h":43.575,"l":43.51,"n":33,"o":43.51,"t":"2026-10-15T16:00:00Z","v":1293,"vw":43.562234},{"c":43.575,"h":43.575,"l":43.51,"n":24,"o":43.575,"t":"2026-10-15T16:15:00Z","v":764,"vw":43.549},{"c":43.51,"h":43.575,"l":43.51,"n":41,"o":43.53,"t":"2026-10-15T16:30:00Z","v":4580,"vw":43.566807},{"c":43.41,"h":43.56,"l":43.4,"n":101,"o":43.56,"t":"2026-10-15T16:45:00Z","v":3543,"vw":43.504423},{"c":43.54,"h":43.54,"l":43.48,"n":52,"o":43.53,"t":"2026-10-15T17:00:00Z","v":1820,"vw":43.529091},{"c":43.46,"h":43.53,"l":43.46,"n":24,"o":43.495,"t":"2026-10-15T17:15:00Z","v":772,"vw":43.495},{"c":43.59,"h":43.61,"l":43.46,"n":107,"o":43.46,"t":"2026-10-15T17:30:00Z","v":3627,"vw":43.558095},{"c":43.65,"h":43.65,"l":43.51,"n":50,"o":43.51,"t":"2026-10-15T17:45:00Z","v":1613,"vw":43.608636},{"c":43.81,"h":43.81,"l":43.64,"n":65,"o":43.64,"t":"2026-10-15T18:00:00Z","v":1972,"vw":43.751748},{"c":43.7,"h":43.87,"l":43.7,"n":166,"o":43.83,"t":"2026-10-15T18:15:00Z","v":5029,"vw":43.840115},{"c":43.69,"h":43.75,"l":43.69,"n":23,"o":43.7,"t":"2026-10-15T18:30:00Z","v":772,"vw":43.701667},{"c":43.67,"h":43.75,"l":43.67,"n":21,"o":43.75,"t":"2026-10-15T18:45:00Z","v":745,"vw":43.698334},{"c":43.67,"h":43.795,"l":43.67,"n":122,"o":43.67,"t":"2026-10-15T19:00:00Z","v":5874,"vw":43.753265},{"c":43.73,"h":43.7832,"l":43.72,"n":114,"o":43.72,"t":"2026-10-15T19:15:00Z","v":3523,"vw":43.752885},{"c":43.8391,"h":43.8391,"l":43.69,"n":265,"o":43.69,"t":"2026-10-15T19:30:00Z","v":11676,"vw":43.773029},{"c":44.03,"h":44.11,"l":43.7716,"n":917,"o":43.7716,"t":"2026-10-15T19:45:00Z","v":29362,"vw":43.971337},{"c":44.06,"h":44.1,"l":44.06,"n":23,"o":44.1,"t":"2026-10-15T20:00:00Z","v":55434,"vw":44.060072},{"c":44.03,"h":44.03,"l":44.03,"n":2,"o":44.03,"t":"2026-10-15T21:30:00Z","v":146,"vw":44.03},{"c":44.25,"h":44.25,"l":44.25,"n":2,"o":44.25,"t":"2026-10-15T21:45:00Z","v":185,"vw":44.25},{"c":44.26,"h":44.26,"l":44.26,"n":1,"o":44.26,"t":"2026-10-15T23:45:00Z","v":147,"vw":44.26},{"c":44.71,"h":44.71,"l":43.73,"n":73,"o":44.21,"t":"2026-10-16T13:30:00Z","v":6294,"vw":44.294893},{"c":44.26,"h":44.73,"l":44.26,"n":16,"o":44.73,"t":"2026-10-16T13:45:00Z","v":2387,"vw":44.467081},{"c":44.54,"h":44.57,"l":44.4312,"n":31,"o":44.57,"t":"2026-10-16T14:00:00Z","v":1828,"vw":44.540286},{"c":44.375,"h":44.38,"l":43.87,"n":61,"o":44.225,"t":"2026-10-16T14:15:00Z","v":3651,"vw":44.19782},{"c":44.1,"h":44.405,"l":44.1,"n":107,"o":44.36,"t":"2026-10-16T14:30:00Z","v":3613,"vw":44.281323},{"c":44.295,"h":44.37,"l":44.0388,"n":64,"o":44.0388,"t":"2026-10-16T14:45:00Z","v":2745,"vw":44.236947},{"c":44.5,"h":44.5899,"l":44.5,"n":7,"o":44.5899,"t":"2026-10-16T15:00:00Z","v":330,"vw":44.532456},{"c":44.405,"h":44.56,"l":44.405,"n":15,"o":44.56,"t":"2026-10-16T15:15:00Z","v":923,"vw":44.469444},{"c":44.32,"h":44.405,"l":44.22,"n":23,"o":44.22,"t":"2026-10-16T15:30:00Z","v":563,"vw":44.30457},{"c":44.16,"h":44.3325,"l":44.16,"n":80,"o":44.22,"t":"2026-10-16T15:45:00Z","v":2813,"vw":44.228778},{"c":44.145,"h":44.21,"l":44.11,"n":26,"o":44.21,"t":"2026-10-16T16:00:00Z","v":551,"vw":44.16875},{"c":44.1083,"h":44.145,"l":44.02,"n":40,"o":44.02,"t":"2026-10-16T16:15:00Z","v":907,"vw":44.079418},{"c":44.065,"h":44.17,"l":44.06,"n":100,"o":44.15,"t":"2026-10-16T16:30:00Z","v":3166,"vw":44.091502},{"c":43.99,"h":44.105,"l":43.955,"n":78,"o":44.105,"t":"2026-10-16T16:45:00Z","v":1823,"vw":43.996667},{"c":44.165,"h":44.165,"l":43.95,"n":123,"o":43.955,"t":"2026-10-16T17:00:00Z","v":3505,"vw":44.05875},{"c":44.115,"h":44.175,"l":44.06,"n":51,"o":44.175,"t":"2026-10-16T17:15:00Z","v":1635,"vw":44.126818},{"c":44.185,"h":44.21,"l":44.15,"n":70,"o":44.15,"t":"2026-10-16T17:30:00Z","v":2209,"vw":44.194821},{"c":43.96,"h":44.14,"l":43.96,"n":75,"o":44.14,"t":"2026-10-16T17:45:00Z","v":1796,"vw":44.089375},{"c":43.92,"h":44.035,"l":43.91,"n":18,"o":43.91,"t":"2026-10-16T18:00:00Z","v":398,"vw":43.955},{"c":43.94,"h":44.055,"l":43.92,"n":22,"o":43.92,"t":"2026-10-16T18:15:00Z","v":516,"vw":43.971667},{"c":44.04,"h":44.105,"l":43.96,"n":56,"o":43.96,"t":"2026-10-16T18:30:00Z","v":1415,"vw":44.033601},{"c":44.14,"h":44.26,"l":44.12,"n":182,"o":44.17,"t":"2026-10-16T18:45:00Z","v":5152,"vw":44.202084},{"c":44.12,"h":44.2025,"l":44.03,"n":191,"o":44.14,"t":"2026-10-16T19:00:00Z","v":4209,"vw":44.089172},{"c":44.18,"h":44.24,"l":44.07,"n":254,"o":44.08,"t":"2026-10-16T19:15:00Z","v":7793,"vw":44.174802},{"c":44.16,"h":44.295,"l":44.14,"n":269,"o":44.295,"t":"2026-10-16T19:30:00Z","v":6989,"vw":44.183224},{"c":44.15,"h":44.23,"l":44.08,"n":662,"o":44.17,"t":"2026-10-16T19:45:00Z","v":21739,"vw":44.127206},{"c":44.15,"h":44.15,"l":44.15,"n":21,"o":44.15,"t":"2026-10-16T20:00:00Z","v":34584,"vw":44.15},{"c":44.25,"h":44.355,"l":44.09,"n":46,"o":44.09,"t":"2026-10-19T13:30:00Z","v":2967,"vw":44.22906},{"c":44.09,"h":44.38,"l":44.066,"n":27,"o":44.19,"t":"2026-10-19T13:45:00Z","v":1242,"vw":44.240777},{"c":43.8868,"h":44.065,"l":43.8868,"n":9,"o":44.065,"t":"2026-10-19T14:00:00Z","v":381,"vw":43.986912},{"c":44.12,"h":44.12,"l":44.12,"n":3,"o":44.12,"t":"2026-10-19T14:15:00Z","v":102,"vw":44.12},{"c":44.37,"h":44.37,"l":44.11,"n":119,"o":44.16,"t":"2026-10-19T14:30:00Z","v":3205,"vw":44.207182},{"c":44.225,"h":44.45,"l":44.225,"n":123,"o":44.38,"t":"2026-10-19T14:45:00Z","v":5463,"vw":44.362638},{"c":44.225,"h":44.225,"l":44.225,"n":15,"o":44.225,"t":"2026-10-19T15:00:00Z","v":673,"vw":44.225},{"c":44.225,"h":44.2425,"l":44.225,"n":23,"o":44.2425,"t":"2026-10-19T15:15:00Z","v":948,"vw":44.227188},{"c":44.535,"h":44.535,"l":44.225,"n":86,"o":44.225,"t":"2026-10-19T15:30:00Z","v":3730,"vw":44.393759},{"c":44.44,"h":44.46,"l":44.42,"n":49,"o":44.46,"t":"2026-10-19T15:45:00Z","v":2495,"vw":44.443456},{"c":44.335,"h":44.335,"l":44.335,"n":3,"o":44.335,"t":"2026-10-19T16:00:00Z","v":130,"vw":44.335},{"c":44.03,"h":44.09,"l":43.85,"n":52,"o":44.09,"t":"2026-10-19T16:15:00Z","v":1849,"vw":44.042813},{"c":44.03,"h":44.03,"l":44.025,"n":11,"o":44.025,"t":"2026-10-19T16:30:00Z","v":227,"vw":44.0275},{"c":44.18,"h":44.23,"l":44.03,"n":104,"o":44.03,"t":"2026-10-19T16:45:00Z","v":4519,"vw":44.174579},{"c":44.2,"h":44.22,"l":44.13,"n":27,"o":44.18,"t":"2026-10-19T17:00:00Z","v":962,"vw":44.192857},{"c":44.225,"h":44.2275,"l":44.19,"n":27,"o":44.19,"t":"2026-10-19T17:15:00Z","v":871,"vw":44.218334},{"c":44.28,"h":44.3,"l":44.225,"n":179,"o":44.225,"t":"2026-10-19T17:30:00Z","v":6360,"vw":44.253191},{"c":44.24,"h":44.26,"l":44.24,"n":22,"o":44.26,"t":"2026-10-19T17:45:00Z","v":647,"vw":44.252821},{"c":44.17,"h":44.19,"l":44.17,"n":28,"o":44.19,"t":"2026-10-19T18:00:00Z","v":1037,"vw":44.175714},{"c":44.09,"h":44.2804,"l":44.09,"n":22,"o":44.2804,"t":"2026-10-19T18:15:00Z","v":1181,"vw":44.189469},{"c":44.085,"h":44.2,"l":44.05,"n":81,"o":44.13,"t":"2026-10-19T18:30:00Z","v":3590,"vw":44.120147},{"c":44.04,"h":44.08,"l":44.03,"n":84,"o":44.05,"t":"2026-10-19T18:45:00Z","v":1747,"vw":44.053333},{"c":44.015,"h":44.015,"l":43.96,"n":70,"o":44,"t":"2026-10-19T19:00:00Z","v":1796,"vw":43.99625},{"c":43.905,"h":44.02,"l":43.87,"n":156,"o":43.98,"t":"2026-10-19T19:15:00Z","v":4284,"vw":43.950612},{"c":43.95,"h":44.02,"l":43.905,"n":206,"o":43.91,"t":"2026-10-19T19:30:00Z","v":7013,"vw":43.969375},{"c":43.79,"h":43.96,"l":43.71,"n":616,"o":43.942,"t":"2026-10-19T19:45:00Z","v":23317,"vw":43.796834},{"c":43.7,"h":43.7925,"l":43.7,"n":21,"o":43.7925,"t":"2026-10-19T20:00:00Z","v":28278,"vw":43.700335},{"c":44.15,"h":44.15,"l":44.15,"n":8,"o":44.15,"t":"2026-10-20T13:30:00Z","v":1367,"vw":44.15},{"c":44.24,"h":44.24,"l":44.22,"n":16,"o":44.22,"t":"2026-10-20T14:00:00Z","v":555,"vw":44.226667},{"c":44.55,"h":44.55,"l":44.55,"n":8,"o":44.55,"t":"2026-10-20T14:15:00Z","v":145,"vw":44.55},{"c":44.16,"h":44.5,"l":44.16,"n":52,"o":44.5,"t":"2026-10-20T14:30:00Z","v":1539,"vw":44.285572},{"c":44.345,"h":44.4618,"l":44.3,"n":30,"o":44.3,"t":"2026-10-20T14:45:00Z","v":1067,"vw":44.358097},{"c":44.22,"h":44.34,"l":44.22,"n":40,"o":44.34,"t":"2026-10-20T15:00:00Z","v":955,"vw":44.282},{"c":44.265,"h":44.27,"l":44.265,"n":35,"o":44.27,"t":"2026-10-20T15:30:00Z","v":571,"vw":44.2675},{"c":44.12,"h":44.22,"l":44.12,"n":36,"o":44.22,"t":"2026-10-20T15:45:00Z","v":1376,"vw":44.173944},{"c":44.1,"h":44.2,"l":44.1,"n":51,"o":44.12,"t":"2026-10-20T16:00:00Z","v":933,"vw":44.164},{"c":44.11,"h":44.11,"l":44.1,"n":23,"o":44.11,"t":"2026-10-20T16:15:00Z","v":795,"vw":44.107663},{"c":44.185,"h":44.24,"l":44.06,"n":50,"o":44.07,"t":"2026-10-20T16:30:00Z","v":1506,"vw":44.148333},{"c":44.145,"h":44.23,"l":44.11,"n":53,"o":44.185,"t":"2026-10-20T16:45:00Z","v":1135,"vw":44.172143},{"c":44.185,"h":44.2,"l":44.185,"n":33,"o":44.2,"t":"2026-10-20T17:15:00Z","v":968,"vw":44.193079},{"c":44.33,"h":44.33,"l":44.25,"n":90,"o":44.25,"t":"2026-10-20T17:30:00Z","v":1914,"vw":44.285575},{"c":44.43,"h":44.435,"l":44.41,"n":50,"o":44.4199,"t":"2026-10-20T17:45:00Z","v":2125,"vw":44.425599},{"c":44.39,"h":44.44,"l":44.39,"n":14,"o":44.44,"t":"2026-10-20T18:00:00Z","v":287,"vw":44.413923},{"c":44.19,"h":44.45,"l":44.19,"n":233,"o":44.42,"t":"2026-10-20T18:15:00Z","v":10295,"vw":44.297574},{"c":44.205,"h":44.24,"l":44.17,"n":56,"o":44.17,"t":"2026-10-20T18:30:00Z","v":2549,"vw":44.218485},{"c":44.14,"h":44.21,"l":44.14,"n":26,"o":44.16,"t":"2026-10-20T18:45:00Z","v":1462,"vw":44.196538},{"c":44.17,"h":44.17,"l":44.16,"n":63,"o":44.16,"t":"2026-10-20T19:00:00Z","v":2285,"vw":44.169231},{"c":44.095,"h":44.095,"l":44.08,"n":89,"o":44.08,"t":"2026-10-20T19:15:00Z","v":1019,"vw":44.083},{"c":43.995,"h":44.04,"l":43.995,"n":170,"o":44.04,"t":"2026-10-20T19:30:00Z","v":3959,"vw":44.015457},{"c":44.12,"h":44.12,"l":43.97,"n":772,"o":44.03,"t":"2026-10-20T19:45:00Z","v":24018,"vw":44.028624},{"c":44.12,"h":44.12,"l":44.12,"n":10,"o":44.12,"t":"2026-10-20T20:00:00Z","v":27976,"vw":44.12},{"c":44.195,"h":44.2,"l":43.96,"n":11,"o":43.96,"t":"2026-10-21T13:30:00Z","v":859,"vw":44.044019},{"c":43.74,"h":44.1,"l":43.74,"n":5,"o":44.1,"t":"2026-10-21T13:45:00Z","v":488,"vw":44.01},{"c":44.04,"h":44.04,"l":44.04,"n":3,"o":44.04,"t":"2026-10-21T14:00:00Z","v":1116,"vw":44.04},{"c":44.185,"h":44.185,"l":44.04,"n":51,"o":44.15,"t":"2026-10-21T14:30:00Z","v":2154,"vw":44.13514},{"c":44.095,"h":44.13,"l":44.09,"n":29,"o":44.13,"t":"2026-10-21T14:45:00Z","v":1716,"vw":44.111786},{"c":44.02,"h":44.02,"l":43.9,"n":89,"o":43.99,"t":"2026-10-21T15:00:00Z","v":2421,"vw":43.967771},{"c":44.03,"h":44.03,"l":44.03,"n":56,"o":44.03,"t":"2026-10-21T15:15:00Z","v":1056,"vw":44.03},{"c":44.11,"h":44.11,"l":43.97,"n":72,"o":43.97,"t":"2026-10-21T15:45:00Z","v":3941,"vw":44.013041},{"c":44.275,"h":44.275,"l":44.155,"n":94,"o":44.155,"t":"2026-10-21T16:00:00Z","v":2893,"vw":44.202383},{"c":44.335,"h":44.41,"l":44.32,"n":111,"o":44.4,"t":"2026-10-21T16:15:00Z","v":11709,"vw":44.34827},{"c":44.39,"h":44.44,"l":44.3,"n":148,"o":44.39,"t":"2026-10-21T16:30:00Z","v":6970,"vw":44.351563},{"c":44.385,"h":44.49,"l":44.385,"n":25,"o":44.385,"t":"2026-10-21T16:45:00Z","v":1172,"vw":44.415656},{"c":44.39,"h":44.479,"l":44.39,"n":14,"o":44.479,"t":"2026-10-21T17:00:00Z","v":410,"vw":44.419667},{"c":44.37,"h":44.48,"l":44.37,"n":44,"o":44.39,"t":"2026-10-21T17:15:00Z","v":1258,"vw":44.403651},{"c":44.465,"h":44.48,"l":44.37,"n":135,"o":44.44,"t":"2026-10-21T17:30:00Z","v":5264,"vw":44.456931},{"c":44.595,"h":44.595,"l":44.47,"n":67,"o":44.47,"t":"2026-10-21T17:45:00Z","v":2165,"vw":44.550039},{"c":44.6,"h":44.6,"l":44.59,"n":27,"o":44.595,"t":"2026-10-21T18:00:00Z","v":921,"vw":44.595},{"c":44.595,"h":44.61,"l":44.595,"n":60,"o":44.595,"t":"2026-10-21T18:15:00Z","v":2038,"vw":44.596237},{"c":44.655,"h":44.68,"l":44.595,"n":95,"o":44.595,"t":"2026-10-21T18:30:00Z","v":3281,"vw":44.660027},{"c":44.59,"h":44.66,"l":44.52,"n":364,"o":44.63,"t":"2026-10-21T18:45:00Z","v":31012,"vw":44.600323},{"c":44.73,"h":44.74,"l":44.55,"n":146,"o":44.58,"t":"2026-10-21T19:00:00Z","v":5516,"vw":44.658634},{"c":44.88,"h":44.88,"l":44.715,"n":124,"o":44.76,"t":"2026-10-21T19:15:00Z","v":3276,"vw":44.789529},{"c":45.03,"h":45.03,"l":44.85,"n":319,"o":44.93,"t":"2026-10-21T19:30:00Z","v":17978,"vw":44.951163},{"c":44.9,"h":45.05,"l":44.86,"n":1362,"o":45.03,"t":"2026-10-21T19:45:00Z","v":35951,"vw":44.9601},{"c":44.88,"h":44.95,"l":44.88,"n":31,"o":44.95,"t":"2026-10-21T20:00:00Z","v":35766,"vw":44.880478},{"c":44.23,"h":45.19,"l":44.2,"n":65,"o":45.19,"t":"2026-10-22T13:30:00Z","v":6187,"vw":44.858097},{"c":44.15,"h":44.24,"l":43.96,"n":55,"o":44.21,"t":"2026-10-22T13:45:00Z","v":6167,"vw":44.205779},{"c":44.3,"h":44.3,"l":43.9,"n":23,"o":43.9,"t":"2026-10-22T14:00:00Z","v":1325,"vw":44.145755},{"c":44.38,"h":44.5177,"l":44.33,"n":54,"o":44.5177,"t":"2026-10-22T14:15:00Z","v":2444,"vw":44.455974},{"c":44.32,"h":44.32,"l":44.32,"n":6,"o":44.32,"t":"2026-10-22T14:30:00Z","v":317,"vw":44.32},{"c":44.25,"h":44.37,"l":44.24,"n":117,"o":44.27,"t":"2026-10-22T14:45:00Z","v":3851,"vw":44.306873},{"c":44.37,"h":44.48,"l":44.345,"n":88,"o":44.345,"t":"2026-10-22T15:00:00Z","v":2632,"vw":44.4275},{"c":44.52,"h":44.53,"l":44.375,"n":39,"o":44.375,"t":"2026-10-22T15:15:00Z","v":1017,"vw":44.48625},{"c":44.68,"h":44.73,"l":44.55,"n":129,"o":44.55,"t":"2026-10-22T15:30:00Z","v":5315,"vw":44.651958},{"c":44.69,"h":44.6922,"l":44.68,"n":17,"o":44.68,"t":"2026-10-22T15:45:00Z","v":849,"vw":44.68644},{"c":44.79,"h":44.82,"l":44.68,"n":67,"o":44.68,"t":"2026-10-22T16:00:00Z","v":2358,"vw":44.776869},{"c":44.84,"h":44.84,"l":44.84,"n":12,"o":44.84,"t":"2026-10-22T16:15:00Z","v":2131,"vw":44.84},{"c":44.73,"h":44.78,"l":44.72,"n":59,"o":44.78,"t":"2026-10-22T16:30:00Z","v":1739,"vw":44.75862},{"c":44.655,"h":44.77,"l":44.61,"n":110,"o":44.735,"t":"2026-10-22T16:45:00Z","v":3266,"vw":44.695795},{"c":44.695,"h":44.695,"l":44.695,"n":3,"o":44.695,"t":"2026-10-22T17:00:00Z","v":113,"vw":44.695},{"c":44.76,"h":44.76,"l":44.69,"n":73,"o":44.69,"t":"2026-10-22T17:15:00Z","v":3099,"vw":44.713833},{"c":44.71,"h":44.75,"l":44.7,"n":68,"o":44.74,"t":"2026-10-22T17:30:00Z","v":1359,"vw":44.73},{"c":44.635,"h":44.695,"l":44.63,"n":32,"o":44.695,"t":"2026-10-22T17:45:00Z","v":846,"vw":44.645},{"c":44.69,"h":44.73,"l":44.67,"n":79,"o":44.7,"t":"2026-10-22T18:00:00Z","v":1971,"vw":44.688485},{"c":44.75,"h":44.81,"l":44.69,"n":113,"o":44.69,"t":"2026-10-22T18:15:00Z","v":2931,"vw":44.768667},{"c":44.75,"h":44.75,"l":44.73,"n":40,"o":44.73,"t":"2026-10-22T18:30:00Z","v":615,"vw":44.736667},{"c":44.84,"h":44.84,"l":44.79,"n":73,"o":44.79,"t":"2026-10-22T18:45:00Z","v":2123,"vw":44.811071},{"c":44.84,"h":44.875,"l":44.8,"n":123,"o":44.81,"t":"2026-10-22T19:00:00Z","v":3326,"vw":44.840346},{"c":44.755,"h":44.88,"l":44.74,"n":151,"o":44.84,"t":"2026-10-22T19:15:00Z","v":3934,"vw":44.7875},{"c":44.83,"h":44.87,"l":44.71,"n":131,"o":44.755,"t":"2026-10-22T19:30:00Z","v":3746,"vw":44.819773},{"c":44.94,"h":45.02,"l":44.83,"n":520,"o":44.83,"t":"2026-10-22T19:45:00Z","v":14936,"vw":44.935107},{"c":44.91,"h":44.91,"l":44.91,"n":22,"o":44.91,"t":"2026-10-22T20:00:00Z","v":22881,"vw":44.91},{"c":44.74,"h":44.74,"l":44.74,"n":2,"o":44.74,"t":"2026-10-23T08:00:00Z","v":137,"vw":44.74},{"c":44.64,"h":44.71,"l":44.58,"n":13,"o":44.58,"t":"2026-10-23T13:30:00Z","v":996,"vw":44.611959},{"c":44.61,"h":44.635,"l":44.61,"n":10,"o":44.635,"t":"2026-10-23T14:00:00Z","v":884,"vw":44.631732},{"c":44.325,"h":44.325,"l":44.325,"n":5,"o":44.325,"t":"2026-10-23T14:15:00Z","v":117,"vw":44.325},{"c":44.475,"h":44.475,"l":44.325,"n":11,"o":44.325,"t":"2026-10-23T14:30:00Z","v":224,"vw":44.4},{"c":44.72,"h":44.72,"l":44.72,"n":11,"o":44.72,"t":"2026-10-23T14:45:00Z","v":341,"vw":44.72},{"c":44.55,"h":44.55,"l":44.485,"n":15,"o":44.485,"t":"2026-10-23T15:00:00Z","v":332,"vw":44.5175},{"c":44.53,"h":44.86,"l":44.47,"n":154,"o":44.57,"t":"2026-10-23T15:15:00Z","v":4493,"vw":44.617895},{"c":44.41,"h":44.6499,"l":44.41,"n":29,"o":44.6499,"t":"2026-10-23T15:30:00Z","v":470,"vw":44.53245},{"c":44.77,"h":44.77,"l":44.51,"n":134,"o":44.51,"t":"2026-10-23T15:45:00Z","v":5884,"vw":44.595595},{"c":44.77,"h":44.81,"l":44.7,"n":44,"o":44.81,"t":"2026-10-23T16:00:00Z","v":1564,"vw":44.764929},{"c":44.515,"h":44.63,"l":44.515,"n":66,"o":44.63,"t":"2026-10-23T16:15:00Z","v":1101,"vw":44.5725},{"c":44.52,"h":44.8022,"l":44.52,"n":22,"o":44.52,"t":"2026-10-23T16:30:00Z","v":921,"vw":44.642052},{"c":44.52,"h":44.62,"l":44.51,"n":113,"o":44.62,"t":"2026-10-23T16:45:00Z","v":3999,"vw":44.58579},{"c":44.505,"h":44.51,"l":44.34,"n":37,"o":44.51,"t":"2026-10-23T17:00:00Z","v":1349,"vw":44.427802},{"c":44.505,"h":44.505,"l":44.505,"n":15,"o":44.505,"t":"2026-10-23T17:15:00Z","v":487,"vw":44.505}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.55,"premium":3.13546837469976,"strike":44.09927942353883,"iv":0.5777942353883107,"gamma":0.054421377101681344,"theta":-0.05073346677341874,"vega":0.047226501200960766,"rho":0.016201861259682523,"breakevenPct":6.360612020352605},{"delta":0.6,"premium":3.7859887910328256,"strike":43.09847878302642,"iv":0.5947878302642113,"gamma":0.05077846277021618,"theta":-0.04999287429943955,"vega":0.04514483586869496,"rho":0.0174285265665232,"breakevenPct":5.571870241070139},{"delta":0.65,"premium":4.4365092073658925,"strike":42.09767814251401,"iv":0.6117814251401121,"gamma":0.047135548438751,"theta":-0.04925228182546037,"vega":0.04306317053642914,"rho":0.018655191873363883,"breakevenPct":4.783128461787671},{"delta":0.7,"premium":5.0870296236989585,"strike":41.096877502001604,"iv":0.6287750200160127,"gamma":0.043492634107285835,"theta":-0.04851168935148119,"vega":0.040981505204163333,"rho":0.019881857180204562,"breakevenPct":3.9943866825052052},{"delta":0.75,"premium":5.7375500400320245,"strike":40.096076861489195,"iv":0.6457686148919135,"gamma":0.03984971977582066,"theta":-0.047771096877502,"vega":0.03889983987189752,"rho":0.021108522487045242,"breakevenPct":3.205644903222738}],"put":[{"delta":0.2,"premium":2.45,"strike":34.337311927638915,"iv":1.461264515040246,"gamma":0.01575442248552144,"theta":-0.08744896270489746,"vega":0.034452936197641414,"rho":-0.008842909833667157,"breakevenPct":28.19790153650323},{"delta":0.25,"premium":2.421863380007919,"strike":36.40683099960405,"iv":1.2565138583006936,"gamma":0.025423021576269376,"theta":-0.07846845536144764,"vega":0.03716679456667779,"rho":-0.01058034802907088,"breakevenPct":23.47451560550298},{"delta":0.3,"premium":2.3892269614724237,"strike":38.03865192637882,"iv":1.0954971742329587,"gamma":0.035654122682181,"theta":-0.06985310113405538,"vega":0.03941389016738463,"rho":-0.012315830345802692,"breakevenPct":19.726581929956325},{"delta":0.35,"premium":2.356590542936928,"strike":39.67047285315359,"iv":0.9344804901652233,"gamma":0.04588522378809262,"theta":-0.06123774690666313,"vega":0.04166098576809146,"rho":-0.014051312662534503,"breakevenPct":15.978648254409674},{"delta":0.4,"premium":2.323954124401433,"strike":41.30229377992836,"iv":0.773463806097488,"gamma":0.05611632489400427,"theta":-0.05262239267927085,"vega":0.043908081368798306,"rho":-0.015786794979266314,"breakevenPct":12.230714578863015},{"delta":0.45,"premium":2.291317705865937,"strike":42.93411470670314,"iv":0.6124471220297528,"gamma":0.06634742599991589,"theta":-0.044007038451878595,"vega":0.04615517696950514,"rho":-0.017522277295998125,"breakevenPct":8.482780903316364},{"delta":0.5,"premium":2.258681287330442,"strike":44.56593563347791,"iv":0.45143043796201754,"gamma":0.0765785271058275,"theta":-0.03539168422448634,"vega":0.048402272570211985,"rho":-0.019257759612729936,"breakevenPct":4.734847227769709}]},"raw":{"call":[{"delta":0.55,"premium":3.13546837469976,"strike":44.09927942353883,"iv":0.5777942353883107,"gamma":0.054421377101681344,"theta":-0.05073346677341874,"vega":0.047226501200960766,"rho":0.016201861259682523,"breakevenPct":6.360612020352605},{"delta":0.6,"premium":3.7859887910328256,"strike":43.09847878302642,"iv":0.5947878302642113,"gamma":0.05077846277021618,"theta":-0.04999287429943955,"vega":0.04514483586869496,"rho":0.0174285265665232,"breakevenPct":5.571870241070139},{"delta":0.65,"premium":4.4365092073658925,"strike":42.09767814251401,"iv":0.6117814251401121,"gamma":0.047135548438751,"theta":-0.04925228182546037,"vega":0.04306317053642914,"rho":0.018655191873363883,"breakevenPct":4.783128461787671},{"delta":0.7,"premium":5.0870296236989585,"strike":41.096877502001604,"iv":0.6287750200160127,"gamma":0.043492634107285835,"theta":-0.04851168935148119,"vega":0.040981505204163333,"rho":0.019881857180204562,"breakevenPct":3.9943866825052052},{"delta":0.75,"premium":5.7375500400320245,"strike":40.096076861489195,"iv":0.6457686148919135,"gamma":0.03984971977582066,"theta":-0.047771096877502,"vega":0.03889983987189752,"rho":0.021108522487045242,"breakevenPct":3.205644903222738}],"put":[{"delta":0.2,"premium":2.45,"strike":34.337311927638915,"iv":1.461264515040246,"gamma":0.01575442248552144,"theta":-0.08744896270489746,"vega":0.034452936197641414,"rho":-0.008842909833667157,"breakevenPct":28.19790153650323},{"delta":0.25,"premium":2.421863380007919,"strike":36.40683099960405,"iv":1.2565138583006936,"gamma":0.025423021576269376,"theta":-0.07846845536144764,"vega":0.03716679456667779,"rho":-0.01058034802907088,"breakevenPct":23.47451560550298},{"delta":0.3,"premium":2.3892269614724237,"strike":38.03865192637882,"iv":1.0954971742329587,"gamma":0.035654122682181,"theta":-0.06985310113405538,"vega":0.03941389016738463,"rho":-0.012315830345802692,"breakevenPct":19.726581929956325},{"delta":0.35,"premium":2.356590542936928,"strike":39.67047285315359,"iv":0.9344804901652233,"gamma":0.04588522378809262,"theta":-0.06123774690666313,"vega":0.04166098576809146,"rho":-0.014051312662534503,"breakevenPct":15.978648254409674},{"delta":0.4,"premium":2.323954124401433,"strike":41.30229377992836,"iv":0.773463806097488,"gamma":0.05611632489400427,"theta":-0.05262239267927085,"vega":0.043908081368798306,"rho":-0.015786794979266314,"breakevenPct":12.230714578863015},{"delta":0.45,"premium":2.291317705865937,"strike":42.93411470670314,"iv":0.6124471220297528,"gamma":0.06634742599991589,"theta":-0.044007038451878595,"vega":0.04615517696950514,"rho":-0.017522277295998125,"breakevenPct":8.482780903316364},{"delta":0.5,"premium":2.258681287330442,"strike":44.56593563347791,"iv":0.45143043796201754,"gamma":0.0765785271058275,"theta":-0.03539168422448634,"vega":0.048402272570211985,"rho":-0.019257759612729936,"breakevenPct":4.734847227769709}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}