{"symbol":"GSL","url":"https://intraalpha.com/companies/GSL","capturedAt":"2026-10-22T22:06:02.603Z","state":"partial","quote":{"symbol":"GSL","last_price":41.3635,"prev_close":41.83,"regular_close":41.4,"change":-0.4665,"change_pct":-1.1152,"regular_change":-0.43,"regular_change_pct":-1.028,"extended_change":-0.0365,"extended_change_pct":-0.0882,"bid":41.35,"ask":42.1,"bid_size":200,"ask_size":400,"volume":213295,"vwap":41.434484,"open":41.5,"high":41.73,"low":41.025,"close":41.4,"trade_count":4376,"last_trade_at":"2026-10-22T20:35:47.029736224Z","last_quote_at":"2026-10-22T20:36:07.235796999Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:06:01.250651729-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.901Z","bars":[{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-10-15T11:45:00Z","v":112,"vw":43.15},{"c":42.64,"h":43.01,"l":42.17,"n":105,"o":43.01,"t":"2026-10-15T13:30:00Z","v":19929,"vw":42.633157},{"c":42.82,"h":42.83,"l":42.52,"n":46,"o":42.52,"t":"2026-10-15T13:35:00Z","v":1583,"vw":42.708051},{"c":42.75,"h":43,"l":42.71,"n":119,"o":42.74,"t":"2026-10-15T13:40:00Z","v":5541,"vw":42.865243},{"c":42.46,"h":42.605,"l":42.37,"n":72,"o":42.58,"t":"2026-10-15T13:45:00Z","v":3795,"vw":42.495238},{"c":42.475,"h":42.6,"l":42.4,"n":71,"o":42.53,"t":"2026-10-15T13:50:00Z","v":5084,"vw":42.499544},{"c":42.54,"h":42.54,"l":42.45,"n":71,"o":42.4701,"t":"2026-10-15T13:55:00Z","v":3386,"vw":42.476359},{"c":42.54,"h":42.5675,"l":42.47,"n":23,"o":42.49,"t":"2026-10-15T14:00:00Z","v":1713,"vw":42.518253},{"c":42.515,"h":42.52,"l":42.41,"n":36,"o":42.41,"t":"2026-10-15T14:05:00Z","v":2330,"vw":42.49225},{"c":42.56,"h":42.71,"l":42.4301,"n":61,"o":42.4301,"t":"2026-10-15T14:10:00Z","v":2983,"vw":42.590321},{"c":42.465,"h":42.6419,"l":42.4,"n":48,"o":42.6419,"t":"2026-10-15T14:15:00Z","v":2251,"vw":42.443256},{"c":42.5101,"h":42.55,"l":42.5,"n":68,"o":42.52,"t":"2026-10-15T14:20:00Z","v":3077,"vw":42.510663},{"c":42.57,"h":42.605,"l":42.51,"n":55,"o":42.51,"t":"2026-10-15T14:25:00Z","v":6340,"vw":42.564108},{"c":42.67,"h":42.68,"l":42.54,"n":72,"o":42.5514,"t":"2026-10-15T14:30:00Z","v":5520,"vw":42.586813},{"c":42.58,"h":42.65,"l":42.5,"n":146,"o":42.64,"t":"2026-10-15T14:35:00Z","v":13064,"vw":42.561878},{"c":42.53,"h":42.56,"l":42.42,"n":83,"o":42.47,"t":"2026-10-15T14:40:00Z","v":3195,"vw":42.513424},{"c":42.455,"h":42.53,"l":42.455,"n":41,"o":42.53,"t":"2026-10-15T14:45:00Z","v":2641,"vw":42.503195},{"c":42.535,"h":42.58,"l":42.455,"n":35,"o":42.4915,"t":"2026-10-15T14:50:00Z","v":3454,"vw":42.523292},{"c":42.55,"h":42.58,"l":42.53,"n":69,"o":42.57,"t":"2026-10-15T14:55:00Z","v":5181,"vw":42.565507},{"c":42.41,"h":42.56,"l":42.39,"n":109,"o":42.56,"t":"2026-10-15T15:00:00Z","v":7462,"vw":42.52062},{"c":42.43,"h":42.45,"l":42.36,"n":42,"o":42.45,"t":"2026-10-15T15:05:00Z","v":2852,"vw":42.382429},{"c":42.39,"h":42.435,"l":42.39,"n":50,"o":42.43,"t":"2026-10-15T15:10:00Z","v":2275,"vw":42.413333},{"c":42.24,"h":42.38,"l":42.24,"n":90,"o":42.38,"t":"2026-10-15T15:15:00Z","v":2681,"vw":42.317647},{"c":42.2,"h":42.275,"l":42.2,"n":100,"o":42.24,"t":"2026-10-15T15:20:00Z","v":10598,"vw":42.26109},{"c":42.22,"h":42.22,"l":42.145,"n":79,"o":42.17,"t":"2026-10-15T15:25:00Z","v":4898,"vw":42.167867},{"c":42.21,"h":42.215,"l":42.21,"n":13,"o":42.215,"t":"2026-10-15T15:30:00Z","v":900,"vw":42.213125},{"c":42.17,"h":42.215,"l":42.1572,"n":36,"o":42.215,"t":"2026-10-15T15:35:00Z","v":1671,"vw":42.176525},{"c":42.23,"h":42.23,"l":42.19,"n":108,"o":42.19,"t":"2026-10-15T15:40:00Z","v":8691,"vw":42.21625},{"c":42.135,"h":42.195,"l":42.135,"n":58,"o":42.19,"t":"2026-10-15T15:45:00Z","v":2183,"vw":42.16564},{"c":42.235,"h":42.2878,"l":42.17,"n":45,"o":42.17,"t":"2026-10-15T15:50:00Z","v":3227,"vw":42.209822},{"c":42.23,"h":42.23,"l":42.21,"n":21,"o":42.21,"t":"2026-10-15T15:55:00Z","v":1644,"vw":42.211468},{"c":42.21,"h":42.225,"l":42.18,"n":51,"o":42.2,"t":"2026-10-15T16:00:00Z","v":1659,"vw":42.205454},{"c":42.18,"h":42.19,"l":42.175,"n":43,"o":42.18,"t":"2026-10-15T16:05:00Z","v":1936,"vw":42.179008},{"c":42.14,"h":42.19,"l":42.14,"n":39,"o":42.18,"t":"2026-10-15T16:10:00Z","v":1772,"vw":42.173834},{"c":42.1,"h":42.15,"l":42.1,"n":104,"o":42.13,"t":"2026-10-15T16:15:00Z","v":7725,"vw":42.118393},{"c":42.11,"h":42.11,"l":42.0801,"n":36,"o":42.09,"t":"2026-10-15T16:20:00Z","v":2877,"vw":42.098221},{"c":42.11,"h":42.14,"l":42.09,"n":32,"o":42.115,"t":"2026-10-15T16:25:00Z","v":4029,"vw":42.125433},{"c":42.115,"h":42.115,"l":42.08,"n":24,"o":42.105,"t":"2026-10-15T16:30:00Z","v":1077,"vw":42.092875},{"c":42.13,"h":42.13,"l":42.08,"n":58,"o":42.115,"t":"2026-10-15T16:35:00Z","v":3909,"vw":42.114665},{"c":42.17,"h":42.17,"l":42.135,"n":70,"o":42.14,"t":"2026-10-15T16:40:00Z","v":2453,"vw":42.13798},{"c":42.155,"h":42.18,"l":42.15,"n":60,"o":42.17,"t":"2026-10-15T16:45:00Z","v":2651,"vw":42.15897},{"c":42.08,"h":42.14,"l":42.05,"n":83,"o":42.14,"t":"2026-10-15T16:50:00Z","v":7029,"vw":42.083444},{"c":42.1,"h":42.1,"l":42.07,"n":43,"o":42.07,"t":"2026-10-15T16:55:00Z","v":1310,"vw":42.091246},{"c":41.98,"h":42.07,"l":41.95,"n":142,"o":42.07,"t":"2026-10-15T17:00:00Z","v":8089,"vw":42.003492},{"c":41.87,"h":41.97,"l":41.86,"n":119,"o":41.96,"t":"2026-10-15T17:05:00Z","v":6565,"vw":41.924919},{"c":41.92,"h":41.92,"l":41.87,"n":23,"o":41.87,"t":"2026-10-15T17:10:00Z","v":1572,"vw":41.891299},{"c":41.945,"h":41.99,"l":41.94,"n":25,"o":41.99,"t":"2026-10-15T17:15:00Z","v":1196,"vw":41.95},{"c":41.92,"h":41.94,"l":41.9,"n":46,"o":41.94,"t":"2026-10-15T17:20:00Z","v":2085,"vw":41.916955},{"c":41.97,"h":41.97,"l":41.89,"n":80,"o":41.89,"t":"2026-10-15T17:25:00Z","v":2509,"vw":41.920622},{"c":42.02,"h":42.03,"l":41.975,"n":77,"o":42,"t":"2026-10-15T17:30:00Z","v":2908,"vw":42.009628},{"c":41.95,"h":41.97,"l":41.95,"n":31,"o":41.97,"t":"2026-10-15T17:35:00Z","v":780,"vw":41.965},{"c":42.03,"h":42.05,"l":41.935,"n":45,"o":41.935,"t":"2026-10-15T17:40:00Z","v":2651,"vw":42.00203},{"c":42.01,"h":42.02,"l":41.98,"n":43,"o":42.02,"t":"2026-10-15T17:45:00Z","v":1019,"vw":42.007613},{"c":42.0101,"h":42.0101,"l":41.94,"n":55,"o":41.97,"t":"2026-10-15T17:50:00Z","v":3261,"vw":41.968978},{"c":42.0101,"h":42.04,"l":42,"n":43,"o":42.01,"t":"2026-10-15T17:55:00Z","v":1760,"vw":42.014107},{"c":42.11,"h":42.11,"l":41.9901,"n":70,"o":42.015,"t":"2026-10-15T18:00:00Z","v":2875,"vw":42.049468},{"c":42.05,"h":42.085,"l":42.05,"n":48,"o":42.06,"t":"2026-10-15T18:05:00Z","v":1558,"vw":42.058258},{"c":42.04,"h":42.06,"l":42.04,"n":29,"o":42.06,"t":"2026-10-15T18:10:00Z","v":910,"vw":42.05},{"c":41.975,"h":42.06,"l":41.975,"n":47,"o":42.06,"t":"2026-10-15T18:15:00Z","v":1408,"vw":42.03},{"c":41.9,"h":41.95,"l":41.9,"n":30,"o":41.95,"t":"2026-10-15T18:20:00Z","v":980,"vw":41.914286},{"c":41.91,"h":41.948,"l":41.9,"n":21,"o":41.93,"t":"2026-10-15T18:25:00Z","v":1061,"vw":41.918445},{"c":41.9,"h":41.9,"l":41.84,"n":59,"o":41.9,"t":"2026-10-15T18:30:00Z","v":4002,"vw":41.890497},{"c":41.87,"h":41.875,"l":41.84,"n":86,"o":41.84,"t":"2026-10-15T18:35:00Z","v":2540,"vw":41.8595},{"c":41.89,"h":41.9,"l":41.84,"n":42,"o":41.875,"t":"2026-10-15T18:40:00Z","v":2295,"vw":41.873784},{"c":41.885,"h":41.91,"l":41.86,"n":57,"o":41.8881,"t":"2026-10-15T18:45:00Z","v":2665,"vw":41.876115},{"c":41.89,"h":41.925,"l":41.89,"n":68,"o":41.91,"t":"2026-10-15T18:50:00Z","v":1614,"vw":41.901875},{"c":41.835,"h":41.85,"l":41.81,"n":54,"o":41.83,"t":"2026-10-15T18:55:00Z","v":2044,"vw":41.825285},{"c":41.895,"h":41.925,"l":41.84,"n":56,"o":41.84,"t":"2026-10-15T19:00:00Z","v":5545,"vw":41.868708},{"c":41.965,"h":41.965,"l":41.895,"n":29,"o":41.9,"t":"2026-10-15T19:05:00Z","v":1404,"vw":41.926418},{"c":41.945,"h":41.96,"l":41.93,"n":100,"o":41.96,"t":"2026-10-15T19:10:00Z","v":2561,"vw":41.947407},{"c":41.93,"h":41.975,"l":41.93,"n":90,"o":41.96,"t":"2026-10-15T19:15:00Z","v":3396,"vw":41.956822},{"c":41.93,"h":41.95,"l":41.93,"n":79,"o":41.94,"t":"2026-10-15T19:20:00Z","v":2226,"vw":41.937692},{"c":41.85,"h":41.9,"l":41.845,"n":130,"o":41.89,"t":"2026-10-15T19:25:00Z","v":4160,"vw":41.877542},{"c":41.845,"h":41.85,"l":41.84,"n":64,"o":41.85,"t":"2026-10-15T19:30:00Z","v":2245,"vw":41.845},{"c":41.84,"h":41.89,"l":41.785,"n":142,"o":41.82,"t":"2026-10-15T19:35:00Z","v":9186,"vw":41.832356},{"c":41.865,"h":42,"l":41.865,"n":171,"o":41.9,"t":"2026-10-15T19:40:00Z","v":6695,"vw":41.938504},{"c":41.915,"h":41.92,"l":41.805,"n":144,"o":41.86,"t":"2026-10-15T19:45:00Z","v":8697,"vw":41.867426},{"c":41.96,"h":41.965,"l":41.89,"n":125,"o":41.89,"t":"2026-10-15T19:50:00Z","v":5055,"vw":41.940346},{"c":41.96,"h":42.025,"l":41.92,"n":699,"o":41.95,"t":"2026-10-15T19:55:00Z","v":53136,"vw":41.984948},{"c":42,"h":42,"l":42,"n":20,"o":42,"t":"2026-10-15T20:00:00Z","v":41788,"vw":42},{"c":42.1069,"h":42.1069,"l":42.1069,"n":1,"o":42.1069,"t":"2026-10-15T20:05:00Z","v":400,"vw":42.1069},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-15T20:10:00Z","v":1000,"vw":42},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-16T08:00:00Z","v":151,"vw":42},{"c":42.5,"h":42.5,"l":42.5,"n":3,"o":42.5,"t":"2026-10-16T11:20:00Z","v":500,"vw":42.5},{"c":42.45,"h":42.45,"l":42.45,"n":1,"o":42.45,"t":"2026-10-16T11:30:00Z","v":500,"vw":42.45},{"c":42.55,"h":42.55,"l":42.55,"n":2,"o":42.55,"t":"2026-10-16T13:20:00Z","v":456,"vw":42.55},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-16T13:25:00Z","v":200,"vw":42.55},{"c":42.26,"h":42.54,"l":42.26,"n":40,"o":42.54,"t":"2026-10-16T13:30:00Z","v":7088,"vw":42.514864},{"c":42.58,"h":42.58,"l":42.37,"n":35,"o":42.37,"t":"2026-10-16T13:35:00Z","v":1541,"vw":42.416818},{"c":42.16,"h":42.43,"l":42.16,"n":20,"o":42.43,"t":"2026-10-16T13:40:00Z","v":960,"vw":42.374},{"c":42.005,"h":42.235,"l":41.99,"n":185,"o":42.15,"t":"2026-10-16T13:45:00Z","v":12862,"vw":42.055032},{"c":41.95,"h":42.11,"l":41.81,"n":254,"o":42.015,"t":"2026-10-16T13:50:00Z","v":20784,"vw":41.978878},{"c":41.94,"h":41.98,"l":41.88,"n":114,"o":41.95,"t":"2026-10-16T13:55:00Z","v":19436,"vw":41.939306},{"c":41.8001,"h":41.92,"l":41.8001,"n":12,"o":41.92,"t":"2026-10-16T14:00:00Z","v":283,"vw":41.86005},{"c":42.0024,"h":42.02,"l":42.0024,"n":28,"o":42.02,"t":"2026-10-16T14:05:00Z","v":443,"vw":42.0112},{"c":42,"h":42,"l":42,"n":5,"o":42,"t":"2026-10-16T14:10:00Z","v":116,"vw":42},{"c":42.01,"h":42.16,"l":41.99,"n":57,"o":41.99,"t":"2026-10-16T14:15:00Z","v":2804,"vw":42.033421},{"c":41.99,"h":42.02,"l":41.99,"n":32,"o":41.995,"t":"2026-10-16T14:20:00Z","v":3229,"vw":41.998103},{"c":41.88,"h":42.0599,"l":41.88,"n":20,"o":42.0599,"t":"2026-10-16T14:25:00Z","v":802,"vw":41.993738},{"c":42.01,"h":42.05,"l":42.005,"n":15,"o":42.005,"t":"2026-10-16T14:30:00Z","v":1474,"vw":42.013917},{"c":41.94,"h":41.95,"l":41.94,"n":28,"o":41.95,"t":"2026-10-16T14:35:00Z","v":1177,"vw":41.944432},{"c":41.85,"h":41.99,"l":41.8,"n":66,"o":41.99,"t":"2026-10-16T14:40:00Z","v":2466,"vw":41.856342},{"c":41.74,"h":41.8248,"l":41.7328,"n":46,"o":41.8248,"t":"2026-10-16T14:45:00Z","v":1575,"vw":41.767834},{"c":41.65,"h":41.73,"l":41.65,"n":69,"o":41.73,"t":"2026-10-16T14:50:00Z","v":2061,"vw":41.704814},{"c":41.69,"h":41.72,"l":41.665,"n":60,"o":41.67,"t":"2026-10-16T14:55:00Z","v":2527,"vw":41.692378},{"c":41.69,"h":41.71,"l":41.67,"n":48,"o":41.71,"t":"2026-10-16T15:00:00Z","v":1426,"vw":41.692507},{"c":41.6498,"h":41.71,"l":41.64,"n":55,"o":41.71,"t":"2026-10-16T15:05:00Z","v":2214,"vw":41.664622},{"c":41.6101,"h":41.7,"l":41.61,"n":85,"o":41.65,"t":"2026-10-16T15:10:00Z","v":2842,"vw":41.650916},{"c":41.63,"h":41.63,"l":41.56,"n":73,"o":41.6,"t":"2026-10-16T15:15:00Z","v":2225,"vw":41.602475},{"c":41.585,"h":41.64,"l":41.57,"n":34,"o":41.64,"t":"2026-10-16T15:20:00Z","v":1025,"vw":41.592857},{"c":41.5501,"h":41.605,"l":41.55,"n":43,"o":41.605,"t":"2026-10-16T15:25:00Z","v":1940,"vw":41.584199},{"c":41.57,"h":41.57,"l":41.57,"n":11,"o":41.57,"t":"2026-10-16T15:30:00Z","v":118,"vw":41.57},{"c":41.56,"h":41.6266,"l":41.5484,"n":55,"o":41.565,"t":"2026-10-16T15:35:00Z","v":2641,"vw":41.586512},{"c":41.49,"h":41.5786,"l":41.4,"n":112,"o":41.5786,"t":"2026-10-16T15:40:00Z","v":6849,"vw":41.490569},{"c":41.425,"h":41.44,"l":41.39,"n":49,"o":41.44,"t":"2026-10-16T15:45:00Z","v":1876,"vw":41.418384},{"c":41.395,"h":41.43,"l":41.39,"n":62,"o":41.425,"t":"2026-10-16T15:50:00Z","v":3074,"vw":41.41085},{"c":41.3951,"h":41.42,"l":41.37,"n":20,"o":41.42,"t":"2026-10-16T15:55:00Z","v":1089,"vw":41.391275},{"c":41.29,"h":41.37,"l":41.29,"n":53,"o":41.37,"t":"2026-10-16T16:00:00Z","v":2563,"vw":41.332618},{"c":41.34,"h":41.34,"l":41.32,"n":13,"o":41.32,"t":"2026-10-16T16:05:00Z","v":704,"vw":41.33},{"c":41.315,"h":41.32,"l":41.31,"n":15,"o":41.31,"t":"2026-10-16T16:10:00Z","v":388,"vw":41.315},{"c":41.44,"h":41.46,"l":41.325,"n":122,"o":41.36,"t":"2026-10-16T16:15:00Z","v":5380,"vw":41.399384},{"c":41.47,"h":41.5,"l":41.47,"n":21,"o":41.49,"t":"2026-10-16T16:20:00Z","v":918,"vw":41.477924},{"c":41.5,"h":41.5,"l":41.44,"n":43,"o":41.44,"t":"2026-10-16T16:25:00Z","v":1362,"vw":41.463538},{"c":41.45,"h":41.46,"l":41.45,"n":27,"o":41.46,"t":"2026-10-16T16:30:00Z","v":948,"vw":41.458},{"c":41.47,"h":41.47,"l":41.41,"n":39,"o":41.44,"t":"2026-10-16T16:35:00Z","v":1748,"vw":41.449866},{"c":41.42,"h":41.4899,"l":41.42,"n":37,"o":41.47,"t":"2026-10-16T16:40:00Z","v":1890,"vw":41.469598},{"c":41.395,"h":41.4079,"l":41.395,"n":15,"o":41.4079,"t":"2026-10-16T16:45:00Z","v":794,"vw":41.401737},{"c":41.34,"h":41.3895,"l":41.34,"n":73,"o":41.36,"t":"2026-10-16T16:50:00Z","v":3621,"vw":41.365049},{"c":41.32,"h":41.3646,"l":41.32,"n":20,"o":41.3646,"t":"2026-10-16T16:55:00Z","v":652,"vw":41.334867},{"c":41.39,"h":41.39,"l":41.325,"n":41,"o":41.325,"t":"2026-10-16T17:00:00Z","v":1484,"vw":41.36375},{"c":41.39,"h":41.43,"l":41.39,"n":69,"o":41.39,"t":"2026-10-16T17:05:00Z","v":1891,"vw":41.407917},{"c":41.43,"h":41.43,"l":41.43,"n":10,"o":41.43,"t":"2026-10-16T17:10:00Z","v":500,"vw":41.43},{"c":41.395,"h":41.395,"l":41.39,"n":25,"o":41.39,"t":"2026-10-16T17:15:00Z","v":579,"vw":41.391667},{"c":41.41,"h":41.41,"l":41.41,"n":6,"o":41.41,"t":"2026-10-16T17:20:00Z","v":339,"vw":41.41},{"c":41.49,"h":41.49,"l":41.44,"n":56,"o":41.44,"t":"2026-10-16T17:25:00Z","v":1160,"vw":41.458334},{"c":41.49,"h":41.52,"l":41.44,"n":83,"o":41.485,"t":"2026-10-16T17:30:00Z","v":3438,"vw":41.467233},{"c":41.465,"h":41.465,"l":41.44,"n":10,"o":41.44,"t":"2026-10-16T17:35:00Z","v":382,"vw":41.4525},{"c":41.42,"h":41.49,"l":41.42,"n":93,"o":41.45,"t":"2026-10-16T17:40:00Z","v":3300,"vw":41.452981},{"c":41.46,"h":41.47,"l":41.4184,"n":30,"o":41.425,"t":"2026-10-16T17:45:00Z","v":1237,"vw":41.444719},{"c":41.42,"h":41.42,"l":41.42,"n":16,"o":41.42,"t":"2026-10-16T17:50:00Z","v":381,"vw":41.42},{"c":41.36,"h":41.41,"l":41.36,"n":67,"o":41.41,"t":"2026-10-16T17:55:00Z","v":1757,"vw":41.391667},{"c":41.3,"h":41.36,"l":41.295,"n":53,"o":41.36,"t":"2026-10-16T18:00:00Z","v":2229,"vw":41.321969},{"c":41.355,"h":41.37,"l":41.33,"n":80,"o":41.33,"t":"2026-10-16T18:05:00Z","v":2524,"vw":41.35278},{"c":41.33,"h":41.355,"l":41.21,"n":125,"o":41.355,"t":"2026-10-16T18:10:00Z","v":13615,"vw":41.239733},{"c":41.363,"h":41.363,"l":41.363,"n":9,"o":41.363,"t":"2026-10-16T18:15:00Z","v":156,"vw":41.363},{"c":41.355,"h":41.38,"l":41.33,"n":36,"o":41.3699,"t":"2026-10-16T18:20:00Z","v":1937,"vw":41.365849},{"c":41.34,"h":41.34,"l":41.33,"n":23,"o":41.33,"t":"2026-10-16T18:25:00Z","v":515,"vw":41.333333},{"c":41.38,"h":41.39,"l":41.34,"n":40,"o":41.38,"t":"2026-10-16T18:30:00Z","v":1223,"vw":41.366875},{"c":41.38,"h":41.38,"l":41.36,"n":41,"o":41.37,"t":"2026-10-16T18:35:00Z","v":3267,"vw":41.377607},{"c":41.38,"h":41.38,"l":41.38,"n":18,"o":41.38,"t":"2026-10-16T18:40:00Z","v":400,"vw":41.38},{"c":41.44,"h":41.44,"l":41.4,"n":50,"o":41.405,"t":"2026-10-16T18:45:00Z","v":1860,"vw":41.416274},{"c":41.37,"h":41.41,"l":41.37,"n":63,"o":41.41,"t":"2026-10-16T18:50:00Z","v":2052,"vw":41.400849},{"c":41.39,"h":41.42,"l":41.39,"n":43,"o":41.39,"t":"2026-10-16T18:55:00Z","v":3788,"vw":41.394451},{"c":41.34,"h":41.37,"l":41.34,"n":64,"o":41.37,"t":"2026-10-16T19:05:00Z","v":2215,"vw":41.356383},{"c":41.44,"h":41.44,"l":41.3252,"n":93,"o":41.3252,"t":"2026-10-16T19:10:00Z","v":4731,"vw":41.382062},{"c":41.41,"h":41.45,"l":41.405,"n":34,"o":41.405,"t":"2026-10-16T19:15:00Z","v":1371,"vw":41.415472},{"c":41.43,"h":41.435,"l":41.41,"n":70,"o":41.41,"t":"2026-10-16T19:20:00Z","v":1635,"vw":41.4295},{"c":41.4,"h":41.425,"l":41.4,"n":98,"o":41.42,"t":"2026-10-16T19:25:00Z","v":2538,"vw":41.413982},{"c":41.44,"h":41.44,"l":41.375,"n":75,"o":41.38,"t":"2026-10-16T19:30:00Z","v":3622,"vw":41.395138},{"c":41.439,"h":41.45,"l":41.42,"n":91,"o":41.45,"t":"2026-10-16T19:35:00Z","v":3095,"vw":41.434269},{"c":41.41,"h":41.45,"l":41.41,"n":108,"o":41.44,"t":"2026-10-16T19:40:00Z","v":4359,"vw":41.429417},{"c":41.34,"h":41.395,"l":41.34,"n":89,"o":41.39,"t":"2026-10-16T19:45:00Z","v":3245,"vw":41.374502},{"c":41.3,"h":41.42,"l":41.3,"n":209,"o":41.34,"t":"2026-10-16T19:50:00Z","v":8072,"vw":41.383679},{"c":41.32,"h":41.33,"l":41.14,"n":667,"o":41.3,"t":"2026-10-16T19:55:00Z","v":44988,"vw":41.2337},{"c":41.32,"h":41.32,"l":41.32,"n":22,"o":41.32,"t":"2026-10-16T20:00:00Z","v":39908,"vw":41.32},{"c":41.5999,"h":41.5999,"l":41.5999,"n":1,"o":41.5999,"t":"2026-10-16T20:45:00Z","v":250,"vw":41.5999},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-16T21:15:00Z","v":100,"vw":41.45},{"c":41.55,"h":41.56,"l":41.55,"n":4,"o":41.55,"t":"2026-10-19T13:10:00Z","v":500,"vw":41.55206},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-19T13:25:00Z","v":159,"vw":42.06},{"c":41.78,"h":41.78,"l":41.68,"n":41,"o":41.68,"t":"2026-10-19T13:30:00Z","v":5325,"vw":41.684046},{"c":41.46,"h":41.62,"l":41.46,"n":29,"o":41.62,"t":"2026-10-19T13:35:00Z","v":1223,"vw":41.525466},{"c":41.615,"h":41.625,"l":41.615,"n":21,"o":41.625,"t":"2026-10-19T13:40:00Z","v":781,"vw":41.618333},{"c":41.635,"h":41.635,"l":41.5,"n":21,"o":41.615,"t":"2026-10-19T13:45:00Z","v":660,"vw":41.593432},{"c":41.82,"h":41.84,"l":41.61,"n":32,"o":41.61,"t":"2026-10-19T13:50:00Z","v":2606,"vw":41.764649},{"c":41.5001,"h":41.72,"l":41.5001,"n":35,"o":41.72,"t":"2026-10-19T13:55:00Z","v":1312,"vw":41.611574},{"c":41.56,"h":41.66,"l":41.56,"n":15,"o":41.66,"t":"2026-10-19T14:00:00Z","v":369,"vw":41.625986},{"c":41.15,"h":41.49,"l":41.15,"n":129,"o":41.49,"t":"2026-10-19T14:05:00Z","v":6626,"vw":41.289407},{"c":40.95,"h":41.13,"l":40.91,"n":161,"o":41.13,"t":"2026-10-19T14:10:00Z","v":7677,"vw":40.960718},{"c":40.95,"h":41.0599,"l":40.94,"n":34,"o":40.94,"t":"2026-10-19T14:15:00Z","v":1143,"vw":40.96799},{"c":41.14,"h":41.17,"l":41.04,"n":59,"o":41.05,"t":"2026-10-19T14:20:00Z","v":6327,"vw":41.132383},{"c":41.265,"h":41.3,"l":41.2543,"n":115,"o":41.28,"t":"2026-10-19T14:25:00Z","v":3203,"vw":41.26648},{"c":41.305,"h":41.305,"l":41.265,"n":83,"o":41.265,"t":"2026-10-19T14:30:00Z","v":2715,"vw":41.281868},{"c":41.22,"h":41.31,"l":41.21,"n":78,"o":41.31,"t":"2026-10-19T14:35:00Z","v":2561,"vw":41.256502},{"c":41.2615,"h":41.2615,"l":41.2615,"n":3,"o":41.2615,"t":"2026-10-19T14:40:00Z","v":111,"vw":41.2615},{"c":41.235,"h":41.24,"l":41.22,"n":59,"o":41.22,"t":"2026-10-19T14:45:00Z","v":1998,"vw":41.227268},{"c":41.18,"h":41.25,"l":41.17,"n":87,"o":41.25,"t":"2026-10-19T14:50:00Z","v":2955,"vw":41.202031},{"c":41.26,"h":41.26,"l":41.21,"n":40,"o":41.21,"t":"2026-10-19T14:55:00Z","v":1235,"vw":41.236164},{"c":41.195,"h":41.22,"l":41.16,"n":27,"o":41.22,"t":"2026-10-19T15:00:00Z","v":911,"vw":41.188987},{"c":41.225,"h":41.225,"l":41.173,"n":34,"o":41.1967,"t":"2026-10-19T15:05:00Z","v":10918,"vw":41.192532},{"c":41.2,"h":41.24,"l":41.19,"n":51,"o":41.24,"t":"2026-10-19T15:10:00Z","v":1408,"vw":41.205608},{"c":41.18,"h":41.2,"l":41.17,"n":22,"o":41.2,"t":"2026-10-19T15:15:00Z","v":873,"vw":41.181667},{"c":41.18,"h":41.18,"l":41.08,"n":183,"o":41.18,"t":"2026-10-19T15:20:00Z","v":9601,"vw":41.133123},{"c":41.245,"h":41.245,"l":41.22,"n":27,"o":41.22,"t":"2026-10-19T15:25:00Z","v":624,"vw":41.237891},{"c":41.14,"h":41.22,"l":41.14,"n":86,"o":41.22,"t":"2026-10-19T15:30:00Z","v":3082,"vw":41.194115},{"c":41.147,"h":41.147,"l":41.147,"n":6,"o":41.147,"t":"2026-10-19T15:35:00Z","v":279,"vw":41.147},{"c":41.14,"h":41.14,"l":41.14,"n":21,"o":41.14,"t":"2026-10-19T15:40:00Z","v":614,"vw":41.14},{"c":41.12,"h":41.12,"l":41.07,"n":66,"o":41.12,"t":"2026-10-19T15:45:00Z","v":2067,"vw":41.103828},{"c":41.12,"h":41.12,"l":41.12,"n":31,"o":41.12,"t":"2026-10-19T15:50:00Z","v":1084,"vw":41.12},{"c":41.04,"h":41.14,"l":41.04,"n":66,"o":41.12,"t":"2026-10-19T15:55:00Z","v":2053,"vw":41.1015},{"c":40.96,"h":41.03,"l":40.96,"n":38,"o":41.03,"t":"2026-10-19T16:00:00Z","v":1809,"vw":40.995417},{"c":40.86,"h":40.95,"l":40.86,"n":60,"o":40.95,"t":"2026-10-19T16:05:00Z","v":2728,"vw":40.885042},{"c":40.83,"h":40.865,"l":40.83,"n":70,"o":40.85,"t":"2026-10-19T16:10:00Z","v":3200,"vw":40.847388},{"c":40.83,"h":40.83,"l":40.81,"n":19,"o":40.81,"t":"2026-10-19T16:15:00Z","v":631,"vw":40.823333},{"c":40.81,"h":40.81,"l":40.81,"n":18,"o":40.81,"t":"2026-10-19T16:20:00Z","v":437,"vw":40.81},{"c":40.825,"h":40.85,"l":40.8,"n":53,"o":40.825,"t":"2026-10-19T16:25:00Z","v":4895,"vw":40.809102},{"c":40.73,"h":40.825,"l":40.73,"n":119,"o":40.8,"t":"2026-10-19T16:30:00Z","v":4250,"vw":40.786247},{"c":40.685,"h":40.73,"l":40.68,"n":57,"o":40.73,"t":"2026-10-19T16:35:00Z","v":1659,"vw":40.705113},{"c":40.725,"h":40.73,"l":40.685,"n":34,"o":40.685,"t":"2026-10-19T16:40:00Z","v":944,"vw":40.707273},{"c":40.6982,"h":40.72,"l":40.6982,"n":53,"o":40.72,"t":"2026-10-19T16:45:00Z","v":2434,"vw":40.70291},{"c":40.7246,"h":40.74,"l":40.7246,"n":18,"o":40.74,"t":"2026-10-19T16:50:00Z","v":800,"vw":40.737623},{"c":40.72,"h":40.72,"l":40.695,"n":63,"o":40.7,"t":"2026-10-19T17:00:00Z","v":2067,"vw":40.702666},{"c":40.65,"h":40.75,"l":40.65,"n":126,"o":40.75,"t":"2026-10-19T17:05:00Z","v":4424,"vw":40.703761},{"c":40.56,"h":40.65,"l":40.56,"n":61,"o":40.65,"t":"2026-10-19T17:10:00Z","v":5536,"vw":40.627529},{"c":40.59,"h":40.63,"l":40.56,"n":72,"o":40.56,"t":"2026-10-19T17:15:00Z","v":2207,"vw":40.585154},{"c":40.55,"h":40.585,"l":40.54,"n":123,"o":40.585,"t":"2026-10-19T17:20:00Z","v":6184,"vw":40.56286},{"c":40.52,"h":40.575,"l":40.51,"n":67,"o":40.55,"t":"2026-10-19T17:25:00Z","v":3032,"vw":40.546512},{"c":40.54,"h":40.54,"l":40.45,"n":61,"o":40.495,"t":"2026-10-19T17:30:00Z","v":3650,"vw":40.500972},{"c":40.51,"h":40.52,"l":40.49,"n":64,"o":40.51,"t":"2026-10-19T17:35:00Z","v":3396,"vw":40.505844},{"c":40.47,"h":40.51,"l":40.47,"n":37,"o":40.51,"t":"2026-10-19T17:40:00Z","v":1341,"vw":40.494765},{"c":40.51,"h":40.54,"l":40.49,"n":55,"o":40.5062,"t":"2026-10-19T17:45:00Z","v":1935,"vw":40.506225},{"c":40.405,"h":40.5,"l":40.39,"n":127,"o":40.5,"t":"2026-10-19T17:50:00Z","v":4047,"vw":40.443947},{"c":40.31,"h":40.41,"l":40.29,"n":193,"o":40.405,"t":"2026-10-19T17:55:00Z","v":7811,"vw":40.321261},{"c":40.3,"h":40.35,"l":40.28,"n":92,"o":40.31,"t":"2026-10-19T18:00:00Z","v":5735,"vw":40.313639},{"c":40.39,"h":40.41,"l":40.33,"n":36,"o":40.33,"t":"2026-10-19T18:05:00Z","v":1583,"vw":40.385422},{"c":40.41,"h":40.47,"l":40.37,"n":71,"o":40.37,"t":"2026-10-19T18:10:00Z","v":3405,"vw":40.434152},{"c":40.33,"h":40.415,"l":40.33,"n":91,"o":40.41,"t":"2026-10-19T18:15:00Z","v":3290,"vw":40.376916},{"c":40.345,"h":40.345,"l":40.32,"n":41,"o":40.32,"t":"2026-10-19T18:20:00Z","v":2011,"vw":40.331837},{"c":40.33,"h":40.38,"l":40.33,"n":75,"o":40.37,"t":"2026-10-19T18:25:00Z","v":2407,"vw":40.360385},{"c":40.38,"h":40.38,"l":40.3,"n":115,"o":40.33,"t":"2026-10-19T18:30:00Z","v":3819,"vw":40.349918},{"c":40.5,"h":40.5,"l":40.35,"n":88,"o":40.36,"t":"2026-10-19T18:35:00Z","v":3246,"vw":40.419241},{"c":40.46,"h":40.51,"l":40.46,"n":77,"o":40.5,"t":"2026-10-19T18:40:00Z","v":3483,"vw":40.479521},{"c":40.51,"h":40.51,"l":40.46,"n":40,"o":40.475,"t":"2026-10-19T18:45:00Z","v":1545,"vw":40.486054},{"c":40.55,"h":40.55,"l":40.495,"n":52,"o":40.52,"t":"2026-10-19T18:50:00Z","v":2154,"vw":40.506151},{"c":40.6,"h":40.6,"l":40.535,"n":81,"o":40.535,"t":"2026-10-19T18:55:00Z","v":4221,"vw":40.557128},{"c":40.71,"h":40.71,"l":40.58,"n":122,"o":40.615,"t":"2026-10-19T19:00:00Z","v":11799,"vw":40.67045},{"c":40.67,"h":40.715,"l":40.67,"n":74,"o":40.71,"t":"2026-10-19T19:05:00Z","v":3278,"vw":40.69552},{"c":40.675,"h":40.69,"l":40.635,"n":87,"o":40.65,"t":"2026-10-19T19:10:00Z","v":3253,"vw":40.656657},{"c":40.66,"h":40.66,"l":40.62,"n":83,"o":40.66,"t":"2026-10-19T19:15:00Z","v":3673,"vw":40.6515},{"c":40.63,"h":40.66,"l":40.6,"n":102,"o":40.66,"t":"2026-10-19T19:20:00Z","v":3174,"vw":40.615263},{"c":40.6999,"h":40.6999,"l":40.65,"n":144,"o":40.65,"t":"2026-10-19T19:25:00Z","v":6542,"vw":40.680671},{"c":40.83,"h":40.86,"l":40.685,"n":231,"o":40.69,"t":"2026-10-19T19:30:00Z","v":9063,"vw":40.733556},{"c":40.885,"h":40.9,"l":40.81,"n":137,"o":40.84,"t":"2026-10-19T19:35:00Z","v":5376,"vw":40.845572},{"c":40.82,"h":40.91,"l":40.82,"n":184,"o":40.885,"t":"2026-10-19T19:40:00Z","v":6295,"vw":40.867692},{"c":40.825,"h":40.9,"l":40.82,"n":233,"o":40.825,"t":"2026-10-19T19:45:00Z","v":8403,"vw":40.864928},{"c":40.72,"h":40.825,"l":40.72,"n":143,"o":40.825,"t":"2026-10-19T19:50:00Z","v":4134,"vw":40.78},{"c":40.8,"h":40.85,"l":40.76,"n":777,"o":40.76,"t":"2026-10-19T19:55:00Z","v":40476,"vw":40.80237},{"c":40.8,"h":40.8,"l":40.8,"n":25,"o":40.8,"t":"2026-10-19T20:00:00Z","v":55479,"vw":40.8},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-19T21:55:00Z","v":250,"vw":42},{"c":42.14,"h":42.14,"l":42.14,"n":3,"o":42.14,"t":"2026-10-20T10:40:00Z","v":238,"vw":42.14},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-20T13:25:00Z","v":100,"vw":40.82},{"c":40.9899,"h":40.9899,"l":40.41,"n":50,"o":40.51,"t":"2026-10-20T13:30:00Z","v":6055,"vw":40.630645},{"c":40.555,"h":40.795,"l":40.28,"n":36,"o":40.795,"t":"2026-10-20T13:35:00Z","v":3255,"vw":40.670546},{"c":40.947,"h":40.947,"l":40.38,"n":66,"o":40.38,"t":"2026-10-20T13:40:00Z","v":6007,"vw":40.681799},{"c":40.735,"h":40.86,"l":40.7,"n":41,"o":40.8044,"t":"2026-10-20T13:45:00Z","v":2101,"vw":40.756912},{"c":40.765,"h":40.765,"l":40.735,"n":13,"o":40.735,"t":"2026-10-20T13:50:00Z","v":737,"vw":40.76},{"c":40.82,"h":40.9099,"l":40.6374,"n":22,"o":40.9099,"t":"2026-10-20T13:55:00Z","v":656,"vw":40.773697},{"c":40.99,"h":41,"l":40.82,"n":32,"o":40.82,"t":"2026-10-20T14:00:00Z","v":2269,"vw":40.876505},{"c":40.94,"h":41.0002,"l":40.92,"n":91,"o":40.93,"t":"2026-10-20T14:05:00Z","v":3066,"vw":40.98091},{"c":40.97,"h":40.99,"l":40.96,"n":33,"o":40.99,"t":"2026-10-20T14:10:00Z","v":1072,"vw":40.975},{"c":41.03,"h":41.0499,"l":40.94,"n":52,"o":40.94,"t":"2026-10-20T14:15:00Z","v":3731,"vw":40.993002},{"c":41.12,"h":41.13,"l":40.98,"n":67,"o":40.98,"t":"2026-10-20T14:20:00Z","v":2463,"vw":41.069902},{"c":41.0377,"h":41.08,"l":40.9634,"n":35,"o":41.08,"t":"2026-10-20T14:25:00Z","v":1976,"vw":41.00487},{"c":41.01,"h":41.025,"l":40.8237,"n":58,"o":41.025,"t":"2026-10-20T14:30:00Z","v":2469,"vw":40.911729},{"c":41.045,"h":41.045,"l":40.9978,"n":21,"o":41.0121,"t":"2026-10-20T14:35:00Z","v":1888,"vw":41.026777},{"c":40.85,"h":41.04,"l":40.85,"n":91,"o":41.04,"t":"2026-10-20T14:40:00Z","v":5243,"vw":40.966711},{"c":40.8401,"h":40.9,"l":40.8401,"n":56,"o":40.9,"t":"2026-10-20T14:45:00Z","v":2408,"vw":40.883901},{"c":40.93,"h":40.9576,"l":40.93,"n":16,"o":40.9576,"t":"2026-10-20T14:50:00Z","v":608,"vw":40.952582},{"c":40.935,"h":40.94,"l":40.92,"n":42,"o":40.92,"t":"2026-10-20T14:55:00Z","v":4870,"vw":40.934423},{"c":40.85,"h":41,"l":40.82,"n":53,"o":40.9994,"t":"2026-10-20T15:00:00Z","v":2362,"vw":40.864616},{"c":40.73,"h":40.8,"l":40.73,"n":56,"o":40.75,"t":"2026-10-20T15:05:00Z","v":1383,"vw":40.759286},{"c":40.7808,"h":40.7808,"l":40.78,"n":16,"o":40.78,"t":"2026-10-20T15:10:00Z","v":894,"vw":40.7804},{"c":40.84,"h":40.85,"l":40.81,"n":40,"o":40.82,"t":"2026-10-20T15:15:00Z","v":1923,"vw":40.839402},{"c":40.8,"h":40.91,"l":40.8,"n":67,"o":40.905,"t":"2026-10-20T15:20:00Z","v":2626,"vw":40.861247},{"c":40.88,"h":40.88,"l":40.8,"n":16,"o":40.835,"t":"2026-10-20T15:25:00Z","v":726,"vw":40.838891},{"c":40.78,"h":40.79,"l":40.78,"n":31,"o":40.79,"t":"2026-10-20T15:30:00Z","v":915,"vw":40.784},{"c":40.77,"h":40.8,"l":40.77,"n":16,"o":40.8,"t":"2026-10-20T15:35:00Z","v":346,"vw":40.785},{"c":40.8,"h":40.8,"l":40.79,"n":33,"o":40.79,"t":"2026-10-20T15:40:00Z","v":1515,"vw":40.792781},{"c":40.79,"h":40.79,"l":40.79,"n":1,"o":40.79,"t":"2026-10-20T15:45:00Z","v":100,"vw":40.79},{"c":40.85,"h":40.88,"l":40.85,"n":59,"o":40.85,"t":"2026-10-20T15:50:00Z","v":2719,"vw":40.857968},{"c":40.92,"h":40.92,"l":40.855,"n":69,"o":40.8899,"t":"2026-10-20T15:55:00Z","v":3038,"vw":40.892016},{"c":40.805,"h":40.8989,"l":40.79,"n":49,"o":40.8989,"t":"2026-10-20T16:00:00Z","v":2610,"vw":40.852886},{"c":40.75,"h":40.75,"l":40.75,"n":4,"o":40.75,"t":"2026-10-20T16:05:00Z","v":815,"vw":40.75},{"c":40.85,"h":40.8999,"l":40.75,"n":61,"o":40.75,"t":"2026-10-20T16:10:00Z","v":4495,"vw":40.785748},{"c":40.79,"h":40.8,"l":40.79,"n":30,"o":40.8,"t":"2026-10-20T16:15:00Z","v":756,"vw":40.7975},{"c":40.86,"h":40.8612,"l":40.785,"n":56,"o":40.81,"t":"2026-10-20T16:20:00Z","v":2853,"vw":40.836825},{"c":40.85,"h":40.885,"l":40.85,"n":42,"o":40.875,"t":"2026-10-20T16:25:00Z","v":2545,"vw":40.872747},{"c":40.9,"h":40.9,"l":40.85,"n":47,"o":40.85,"t":"2026-10-20T16:30:00Z","v":1927,"vw":40.86986},{"c":40.92,"h":40.9396,"l":40.88,"n":63,"o":40.93,"t":"2026-10-20T16:35:00Z","v":3985,"vw":40.916992},{"c":40.94,"h":40.94,"l":40.895,"n":65,"o":40.92,"t":"2026-10-20T16:40:00Z","v":6775,"vw":40.929216},{"c":40.8926,"h":40.8926,"l":40.8926,"n":5,"o":40.8926,"t":"2026-10-20T16:45:00Z","v":435,"vw":40.8926},{"c":40.85,"h":40.91,"l":40.85,"n":51,"o":40.91,"t":"2026-10-20T16:50:00Z","v":2406,"vw":40.888681},{"c":40.825,"h":40.825,"l":40.8001,"n":15,"o":40.8001,"t":"2026-10-20T16:55:00Z","v":1352,"vw":40.802041},{"c":40.8,"h":40.8,"l":40.75,"n":73,"o":40.8,"t":"2026-10-20T17:00:00Z","v":3175,"vw":40.782623},{"c":40.81,"h":40.81,"l":40.7751,"n":26,"o":40.8,"t":"2026-10-20T17:05:00Z","v":1285,"vw":40.789719},{"c":40.85,"h":40.86,"l":40.81,"n":144,"o":40.81,"t":"2026-10-20T17:10:00Z","v":5060,"vw":40.845296},{"c":40.85,"h":40.85,"l":40.85,"n":4,"o":40.85,"t":"2026-10-20T17:15:00Z","v":103,"vw":40.85},{"c":40.85,"h":40.85,"l":40.85,"n":32,"o":40.85,"t":"2026-10-20T17:20:00Z","v":906,"vw":40.85},{"c":40.845,"h":40.85,"l":40.845,"n":12,"o":40.85,"t":"2026-10-20T17:25:00Z","v":558,"vw":40.847041},{"c":40.88,"h":40.88,"l":40.87,"n":32,"o":40.87,"t":"2026-10-20T17:30:00Z","v":1230,"vw":40.871411},{"c":40.9,"h":40.93,"l":40.89,"n":25,"o":40.89,"t":"2026-10-20T17:35:00Z","v":4226,"vw":40.897159},{"c":40.9,"h":40.9299,"l":40.895,"n":37,"o":40.9,"t":"2026-10-20T17:40:00Z","v":1698,"vw":40.90651},{"c":40.9116,"h":40.9116,"l":40.895,"n":20,"o":40.895,"t":"2026-10-20T17:45:00Z","v":717,"vw":40.904815},{"c":40.885,"h":40.885,"l":40.85,"n":41,"o":40.86,"t":"2026-10-20T17:50:00Z","v":2863,"vw":40.873043},{"c":40.855,"h":40.875,"l":40.855,"n":11,"o":40.875,"t":"2026-10-20T17:55:00Z","v":278,"vw":40.865},{"c":40.95,"h":40.95,"l":40.88,"n":58,"o":40.88,"t":"2026-10-20T18:00:00Z","v":2331,"vw":40.925076},{"c":41.015,"h":41.015,"l":40.94,"n":94,"o":40.955,"t":"2026-10-20T18:05:00Z","v":6717,"vw":40.978754},{"c":40.995,"h":40.995,"l":40.97,"n":14,"o":40.97,"t":"2026-10-20T18:10:00Z","v":611,"vw":40.97625},{"c":40.89,"h":40.985,"l":40.89,"n":46,"o":40.93,"t":"2026-10-20T18:15:00Z","v":2497,"vw":40.921361},{"c":40.935,"h":40.935,"l":40.935,"n":4,"o":40.935,"t":"2026-10-20T18:20:00Z","v":120,"vw":40.935},{"c":40.9308,"h":40.9308,"l":40.89,"n":11,"o":40.915,"t":"2026-10-20T18:25:00Z","v":786,"vw":40.92276},{"c":40.9294,"h":40.9294,"l":40.8803,"n":17,"o":40.89,"t":"2026-10-20T18:30:00Z","v":590,"vw":40.901608},{"c":40.8916,"h":40.905,"l":40.88,"n":29,"o":40.88,"t":"2026-10-20T18:35:00Z","v":1253,"vw":40.892956},{"c":40.88,"h":40.93,"l":40.88,"n":71,"o":40.88,"t":"2026-10-20T18:40:00Z","v":5076,"vw":40.905942},{"c":40.84,"h":40.88,"l":40.84,"n":55,"o":40.88,"t":"2026-10-20T18:45:00Z","v":2311,"vw":40.863174},{"c":40.855,"h":40.855,"l":40.855,"n":4,"o":40.855,"t":"2026-10-20T18:50:00Z","v":383,"vw":40.855},{"c":40.835,"h":40.85,"l":40.83,"n":31,"o":40.85,"t":"2026-10-20T18:55:00Z","v":1073,"vw":40.845625},{"c":40.85,"h":40.86,"l":40.82,"n":58,"o":40.84,"t":"2026-10-20T19:00:00Z","v":3679,"vw":40.842502},{"c":40.78,"h":40.84,"l":40.78,"n":15,"o":40.82,"t":"2026-10-20T19:05:00Z","v":2209,"vw":40.832297},{"c":40.82,"h":40.83,"l":40.795,"n":27,"o":40.8267,"t":"2026-10-20T19:10:00Z","v":731,"vw":40.81634},{"c":40.845,"h":40.85,"l":40.79,"n":105,"o":40.82,"t":"2026-10-20T19:15:00Z","v":4827,"vw":40.839372},{"c":40.82,"h":40.855,"l":40.795,"n":95,"o":40.85,"t":"2026-10-20T19:20:00Z","v":10057,"vw":40.810211},{"c":40.885,"h":40.91,"l":40.83,"n":124,"o":40.83,"t":"2026-10-20T19:25:00Z","v":5413,"vw":40.883064},{"c":40.915,"h":40.92,"l":40.87,"n":103,"o":40.875,"t":"2026-10-20T19:30:00Z","v":6552,"vw":40.892783},{"c":40.975,"h":40.99,"l":40.915,"n":69,"o":40.915,"t":"2026-10-20T19:35:00Z","v":3991,"vw":40.958973},{"c":41.04,"h":41.05,"l":40.98,"n":130,"o":40.98,"t":"2026-10-20T19:40:00Z","v":6327,"vw":41.009891},{"c":41.02,"h":41.07,"l":41.01,"n":189,"o":41.03,"t":"2026-10-20T19:45:00Z","v":12031,"vw":41.037801},{"c":41.155,"h":41.1799,"l":41.02,"n":216,"o":41.04,"t":"2026-10-20T19:50:00Z","v":15733,"vw":41.123901},{"c":41.23,"h":41.28,"l":41.15,"n":717,"o":41.15,"t":"2026-10-20T19:55:00Z","v":33796,"vw":41.22714},{"c":41.22,"h":41.22,"l":41.19,"n":22,"o":41.19,"t":"2026-10-20T20:00:00Z","v":77219,"vw":41.219633},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-20T20:55:00Z","v":300,"vw":41.1},{"c":41.22,"h":41.22,"l":41.22,"n":1,"o":41.22,"t":"2026-10-21T11:50:00Z","v":2000,"vw":41.22},{"c":41.78,"h":41.78,"l":41.39,"n":48,"o":41.67,"t":"2026-10-21T13:30:00Z","v":3760,"vw":41.526152},{"c":41.81,"h":41.82,"l":41.81,"n":11,"o":41.81,"t":"2026-10-21T13:35:00Z","v":780,"vw":41.814286},{"c":41.6,"h":41.6,"l":41.5,"n":10,"o":41.5,"t":"2026-10-21T13:40:00Z","v":348,"vw":41.55},{"c":41.68,"h":41.7,"l":41.67,"n":33,"o":41.67,"t":"2026-10-21T13:45:00Z","v":1222,"vw":41.687778},{"c":41.7776,"h":41.81,"l":41.7,"n":12,"o":41.81,"t":"2026-10-21T13:50:00Z","v":644,"vw":41.757778},{"c":41.825,"h":41.92,"l":41.8,"n":29,"o":41.81,"t":"2026-10-21T13:55:00Z","v":1114,"vw":41.835282},{"c":41.86,"h":41.89,"l":41.86,"n":13,"o":41.89,"t":"2026-10-21T14:00:00Z","v":1083,"vw":41.867081},{"c":42.06,"h":42.06,"l":41.85,"n":70,"o":41.85,"t":"2026-10-21T14:05:00Z","v":6085,"vw":42.040239},{"c":42.08,"h":42.08,"l":42.08,"n":18,"o":42.08,"t":"2026-10-21T14:10:00Z","v":289,"vw":42.08},{"c":42.11,"h":42.19,"l":42.07,"n":22,"o":42.12,"t":"2026-10-21T14:15:00Z","v":1381,"vw":42.147081},{"c":42.1,"h":42.1899,"l":42.08,"n":35,"o":42.14,"t":"2026-10-21T14:20:00Z","v":1246,"vw":42.136588},{"c":42.23,"h":42.23,"l":42.08,"n":46,"o":42.115,"t":"2026-10-21T14:25:00Z","v":3588,"vw":42.158288},{"c":42.13,"h":42.2725,"l":42.13,"n":38,"o":42.24,"t":"2026-10-21T14:30:00Z","v":2332,"vw":42.192644},{"c":42.02,"h":42.08,"l":42.02,"n":31,"o":42.08,"t":"2026-10-21T14:35:00Z","v":1845,"vw":42.041539},{"c":42.08,"h":42.08,"l":42.07,"n":30,"o":42.08,"t":"2026-10-21T14:45:00Z","v":1108,"vw":42.078571},{"c":42.03,"h":42.1,"l":42.03,"n":78,"o":42.1,"t":"2026-10-21T14:50:00Z","v":3036,"vw":42.093899},{"c":42,"h":42.045,"l":42,"n":10,"o":42.045,"t":"2026-10-21T14:55:00Z","v":1001,"vw":42.032222},{"c":42.025,"h":42.025,"l":41.98,"n":10,"o":41.98,"t":"2026-10-21T15:00:00Z","v":357,"vw":42.0025},{"c":41.875,"h":41.97,"l":41.875,"n":62,"o":41.97,"t":"2026-10-21T15:05:00Z","v":2081,"vw":41.929592},{"c":41.83,"h":41.98,"l":41.83,"n":45,"o":41.95,"t":"2026-10-21T15:10:00Z","v":1202,"vw":41.920909},{"c":41.95,"h":42,"l":41.95,"n":24,"o":42,"t":"2026-10-21T15:15:00Z","v":1751,"vw":41.995715},{"c":41.95,"h":41.95,"l":41.95,"n":5,"o":41.95,"t":"2026-10-21T15:25:00Z","v":165,"vw":41.95},{"c":41.97,"h":41.97,"l":41.97,"n":5,"o":41.97,"t":"2026-10-21T15:30:00Z","v":131,"vw":41.97},{"c":41.99,"h":42.01,"l":41.96,"n":77,"o":41.96,"t":"2026-10-21T15:35:00Z","v":1441,"vw":41.98},{"c":41.94,"h":41.945,"l":41.85,"n":19,"o":41.945,"t":"2026-10-21T15:45:00Z","v":2796,"vw":41.857359},{"c":41.88,"h":41.89,"l":41.83,"n":20,"o":41.87,"t":"2026-10-21T15:50:00Z","v":800,"vw":41.857143},{"c":41.89,"h":41.98,"l":41.865,"n":16,"o":41.98,"t":"2026-10-21T16:00:00Z","v":1004,"vw":41.907084},{"c":41.9379,"h":41.9379,"l":41.9379,"n":3,"o":41.9379,"t":"2026-10-21T16:10:00Z","v":250,"vw":41.9379},{"c":41.89,"h":41.89,"l":41.89,"n":5,"o":41.89,"t":"2026-10-21T16:15:00Z","v":1173,"vw":41.89},{"c":41.87,"h":41.93,"l":41.79,"n":33,"o":41.875,"t":"2026-10-21T16:20:00Z","v":1158,"vw":41.867857},{"c":41.905,"h":41.95,"l":41.87,"n":63,"o":41.87,"t":"2026-10-21T16:25:00Z","v":2743,"vw":41.914011},{"c":41.9,"h":41.915,"l":41.9,"n":46,"o":41.915,"t":"2026-10-21T16:30:00Z","v":783,"vw":41.9075},{"c":41.78,"h":41.85,"l":41.78,"n":88,"o":41.85,"t":"2026-10-21T16:35:00Z","v":2270,"vw":41.828544},{"c":41.78,"h":41.785,"l":41.7359,"n":12,"o":41.785,"t":"2026-10-21T16:40:00Z","v":1631,"vw":41.741856},{"c":41.7864,"h":41.7864,"l":41.7864,"n":2,"o":41.7864,"t":"2026-10-21T16:45:00Z","v":225,"vw":41.7864},{"c":41.76,"h":41.765,"l":41.67,"n":59,"o":41.765,"t":"2026-10-21T16:50:00Z","v":4598,"vw":41.718041},{"c":41.675,"h":41.7134,"l":41.675,"n":5,"o":41.7134,"t":"2026-10-21T17:00:00Z","v":508,"vw":41.70572},{"c":41.81,"h":41.81,"l":41.735,"n":81,"o":41.735,"t":"2026-10-21T17:05:00Z","v":2871,"vw":41.781687},{"c":41.825,"h":41.83,"l":41.82,"n":33,"o":41.83,"t":"2026-10-21T17:10:00Z","v":1261,"vw":41.827781},{"c":41.83,"h":41.83,"l":41.83,"n":7,"o":41.83,"t":"2026-10-21T17:15:00Z","v":367,"vw":41.83},{"c":41.86,"h":41.86,"l":41.85,"n":51,"o":41.85,"t":"2026-10-21T17:20:00Z","v":1529,"vw":41.857191},{"c":41.87,"h":41.87,"l":41.855,"n":12,"o":41.855,"t":"2026-10-21T17:25:00Z","v":1503,"vw":41.859008},{"c":41.85,"h":41.86,"l":41.825,"n":25,"o":41.86,"t":"2026-10-21T17:30:00Z","v":911,"vw":41.841},{"c":41.95,"h":41.95,"l":41.87,"n":111,"o":41.87,"t":"2026-10-21T17:35:00Z","v":3418,"vw":41.900144},{"c":41.92,"h":41.92,"l":41.92,"n":12,"o":41.92,"t":"2026-10-21T17:40:00Z","v":594,"vw":41.92},{"c":41.9186,"h":41.93,"l":41.89,"n":39,"o":41.91,"t":"2026-10-21T17:45:00Z","v":2116,"vw":41.913164},{"c":41.96,"h":41.96,"l":41.92,"n":58,"o":41.92,"t":"2026-10-21T17:50:00Z","v":1381,"vw":41.932143},{"c":41.95,"h":41.97,"l":41.95,"n":37,"o":41.955,"t":"2026-10-21T17:55:00Z","v":889,"vw":41.961667},{"c":41.99,"h":41.99,"l":41.95,"n":38,"o":41.95,"t":"2026-10-21T18:00:00Z","v":1027,"vw":41.978934},{"c":41.9995,"h":42,"l":41.9995,"n":11,"o":42,"t":"2026-10-21T18:05:00Z","v":895,"vw":41.999918},{"c":41.97,"h":41.97,"l":41.95,"n":58,"o":41.963,"t":"2026-10-21T18:10:00Z","v":2048,"vw":41.960182},{"c":41.95,"h":41.95,"l":41.9201,"n":23,"o":41.9201,"t":"2026-10-21T18:15:00Z","v":849,"vw":41.942924},{"c":42.01,"h":42.01,"l":41.97,"n":76,"o":41.97,"t":"2026-10-21T18:20:00Z","v":2988,"vw":41.991266},{"c":42.005,"h":42.0199,"l":42,"n":31,"o":42.01,"t":"2026-10-21T18:25:00Z","v":1404,"vw":42.007709},{"c":42.02,"h":42.02,"l":42,"n":44,"o":42,"t":"2026-10-21T18:30:00Z","v":1814,"vw":42.014},{"c":42,"h":42,"l":42,"n":18,"o":42,"t":"2026-10-21T18:35:00Z","v":343,"vw":42},{"c":42.01,"h":42.015,"l":42.01,"n":12,"o":42.015,"t":"2026-10-21T18:40:00Z","v":380,"vw":42.0125},{"c":42.01,"h":42.04,"l":42.01,"n":58,"o":42.03,"t":"2026-10-21T18:45:00Z","v":2731,"vw":42.02831},{"c":42.02,"h":42.02,"l":42.02,"n":31,"o":42.02,"t":"2026-10-21T18:50:00Z","v":1075,"vw":42.02},{"c":41.94,"h":42.01,"l":41.94,"n":30,"o":42.01,"t":"2026-10-21T18:55:00Z","v":1181,"vw":41.978458},{"c":41.91,"h":41.9395,"l":41.91,"n":33,"o":41.935,"t":"2026-10-21T19:00:00Z","v":1427,"vw":41.924286},{"c":41.93,"h":41.94,"l":41.91,"n":48,"o":41.915,"t":"2026-10-21T19:05:00Z","v":2290,"vw":41.928795},{"c":41.91,"h":41.91,"l":41.865,"n":49,"o":41.865,"t":"2026-10-21T19:10:00Z","v":2136,"vw":41.890938},{"c":41.93,"h":41.95,"l":41.92,"n":62,"o":41.92,"t":"2026-10-21T19:15:00Z","v":2249,"vw":41.934019},{"c":41.85,"h":41.93,"l":41.85,"n":62,"o":41.93,"t":"2026-10-21T19:20:00Z","v":2419,"vw":41.910068},{"c":41.82,"h":41.83,"l":41.82,"n":17,"o":41.83,"t":"2026-10-21T19:25:00Z","v":504,"vw":41.826667},{"c":41.82,"h":41.86,"l":41.82,"n":30,"o":41.82,"t":"2026-10-21T19:30:00Z","v":1359,"vw":41.845714},{"c":41.74,"h":41.82,"l":41.69,"n":141,"o":41.82,"t":"2026-10-21T19:35:00Z","v":11145,"vw":41.758953},{"c":41.76,"h":41.78,"l":41.74,"n":132,"o":41.74,"t":"2026-10-21T19:40:00Z","v":4957,"vw":41.754176},{"c":41.79,"h":41.79,"l":41.76,"n":106,"o":41.76,"t":"2026-10-21T19:45:00Z","v":3617,"vw":41.78075},{"c":41.73,"h":41.77,"l":41.715,"n":111,"o":41.77,"t":"2026-10-21T19:50:00Z","v":2501,"vw":41.741698},{"c":41.86,"h":41.86,"l":41.7,"n":494,"o":41.74,"t":"2026-10-21T19:55:00Z","v":21303,"vw":41.760251},{"c":41.83,"h":41.83,"l":41.83,"n":14,"o":41.83,"t":"2026-10-21T20:00:00Z","v":33148,"vw":41.83},{"c":41.09,"h":41.62,"l":41.09,"n":56,"o":41.5,"t":"2026-10-22T13:30:00Z","v":10100,"vw":41.430259},{"c":41.26,"h":41.42,"l":41.08,"n":142,"o":41.13,"t":"2026-10-22T13:35:00Z","v":9368,"vw":41.157809},{"c":41.2,"h":41.2,"l":41.025,"n":7,"o":41.025,"t":"2026-10-22T13:40:00Z","v":470,"vw":41.161111},{"c":41.31,"h":41.35,"l":41.31,"n":27,"o":41.34,"t":"2026-10-22T13:45:00Z","v":1591,"vw":41.337174},{"c":41.4476,"h":41.515,"l":41.245,"n":4,"o":41.245,"t":"2026-10-22T13:50:00Z","v":351,"vw":41.408971},{"c":41.54,"h":41.54,"l":41.395,"n":45,"o":41.395,"t":"2026-10-22T13:55:00Z","v":1613,"vw":41.487909},{"c":41.73,"h":41.73,"l":41.5601,"n":10,"o":41.5601,"t":"2026-10-22T14:00:00Z","v":1716,"vw":41.684454},{"c":41.725,"h":41.725,"l":41.59,"n":45,"o":41.6,"t":"2026-10-22T14:05:00Z","v":1226,"vw":41.641},{"c":41.37,"h":41.64,"l":41.37,"n":47,"o":41.64,"t":"2026-10-22T14:10:00Z","v":2611,"vw":41.514142},{"c":41.13,"h":41.5,"l":41.13,"n":11,"o":41.24,"t":"2026-10-22T14:15:00Z","v":681,"vw":41.378767},{"c":41.28,"h":41.4799,"l":41.28,"n":4,"o":41.4799,"t":"2026-10-22T14:20:00Z","v":301,"vw":41.346633},{"c":41.272,"h":41.272,"l":41.272,"n":3,"o":41.272,"t":"2026-10-22T14:25:00Z","v":397,"vw":41.272},{"c":41.04,"h":41.11,"l":41.04,"n":83,"o":41.11,"t":"2026-10-22T14:30:00Z","v":920,"vw":41.076667},{"c":41.105,"h":41.13,"l":41.06,"n":17,"o":41.06,"t":"2026-10-22T14:35:00Z","v":766,"vw":41.109236},{"c":41.24,"h":41.24,"l":41.105,"n":49,"o":41.105,"t":"2026-10-22T14:40:00Z","v":2109,"vw":41.196333},{"c":41.25,"h":41.3299,"l":41.25,"n":10,"o":41.265,"t":"2026-10-22T14:45:00Z","v":542,"vw":41.273433},{"c":41.2,"h":41.3,"l":41.2,"n":37,"o":41.25,"t":"2026-10-22T14:50:00Z","v":2226,"vw":41.238608},{"c":41.21,"h":41.21,"l":41.21,"n":2,"o":41.21,"t":"2026-10-22T14:55:00Z","v":103,"vw":41.21},{"c":41.15,"h":41.26,"l":41.15,"n":15,"o":41.2,"t":"2026-10-22T15:00:00Z","v":1088,"vw":41.190788},{"c":41.38,"h":41.38,"l":41.25,"n":39,"o":41.25,"t":"2026-10-22T15:05:00Z","v":1304,"vw":41.280715},{"c":41.33,"h":41.38,"l":41.3,"n":39,"o":41.37,"t":"2026-10-22T15:10:00Z","v":1617,"vw":41.320282},{"c":41.44,"h":41.44,"l":41.4,"n":34,"o":41.4,"t":"2026-10-22T15:15:00Z","v":766,"vw":41.41},{"c":41.4036,"h":41.48,"l":41.4036,"n":10,"o":41.48,"t":"2026-10-22T15:20:00Z","v":547,"vw":41.4418},{"c":41.44,"h":41.44,"l":41.37,"n":50,"o":41.39,"t":"2026-10-22T15:25:00Z","v":1324,"vw":41.399368},{"c":41.24,"h":41.37,"l":41.17,"n":20,"o":41.24,"t":"2026-10-22T15:35:00Z","v":956,"vw":41.248215},{"c":41.24,"h":41.24,"l":41.1101,"n":6,"o":41.24,"t":"2026-10-22T15:40:00Z","v":1044,"vw":41.208973},{"c":41.27,"h":41.36,"l":41.2,"n":77,"o":41.215,"t":"2026-10-22T15:45:00Z","v":4366,"vw":41.307216},{"c":41.26,"h":41.33,"l":41.26,"n":13,"o":41.2855,"t":"2026-10-22T15:50:00Z","v":1941,"vw":41.273806},{"c":41.26,"h":41.265,"l":41.26,"n":10,"o":41.26,"t":"2026-10-22T15:55:00Z","v":436,"vw":41.26125},{"c":41.46,"h":41.46,"l":41.3156,"n":54,"o":41.36,"t":"2026-10-22T16:00:00Z","v":1735,"vw":41.371934},{"c":41.3738,"h":41.48,"l":41.3738,"n":9,"o":41.42,"t":"2026-10-22T16:05:00Z","v":2596,"vw":41.417739},{"c":41.545,"h":41.55,"l":41.465,"n":69,"o":41.465,"t":"2026-10-22T16:10:00Z","v":2800,"vw":41.535468},{"c":41.59,"h":41.59,"l":41.51,"n":63,"o":41.51,"t":"2026-10-22T16:15:00Z","v":2424,"vw":41.552024},{"c":41.61,"h":41.61,"l":41.58,"n":57,"o":41.59,"t":"2026-10-22T16:20:00Z","v":2634,"vw":41.59575},{"c":41.7198,"h":41.7198,"l":41.625,"n":27,"o":41.625,"t":"2026-10-22T16:25:00Z","v":2843,"vw":41.679046},{"c":41.68,"h":41.7,"l":41.59,"n":54,"o":41.7,"t":"2026-10-22T16:30:00Z","v":3517,"vw":41.64962},{"c":41.6099,"h":41.63,"l":41.6099,"n":26,"o":41.6201,"t":"2026-10-22T16:35:00Z","v":3077,"vw":41.615097},{"c":41.525,"h":41.625,"l":41.525,"n":70,"o":41.5253,"t":"2026-10-22T16:40:00Z","v":4152,"vw":41.577047},{"c":41.61,"h":41.61,"l":41.5361,"n":38,"o":41.5361,"t":"2026-10-22T16:45:00Z","v":5445,"vw":41.575498},{"c":41.695,"h":41.695,"l":41.61,"n":55,"o":41.62,"t":"2026-10-22T16:50:00Z","v":3535,"vw":41.647221},{"c":41.66,"h":41.6702,"l":41.66,"n":30,"o":41.6701,"t":"2026-10-22T16:55:00Z","v":1568,"vw":41.667319},{"c":41.66,"h":41.665,"l":41.62,"n":35,"o":41.665,"t":"2026-10-22T17:00:00Z","v":1673,"vw":41.647208},{"c":41.67,"h":41.67,"l":41.6301,"n":23,"o":41.67,"t":"2026-10-22T17:05:00Z","v":2446,"vw":41.637299},{"c":41.66,"h":41.66,"l":41.66,"n":4,"o":41.66,"t":"2026-10-22T17:10:00Z","v":268,"vw":41.66},{"c":41.605,"h":41.63,"l":41.605,"n":37,"o":41.63,"t":"2026-10-22T17:15:00Z","v":1325,"vw":41.6175},{"c":41.66,"h":41.66,"l":41.605,"n":41,"o":41.605,"t":"2026-10-22T17:20:00Z","v":1517,"vw":41.626167},{"c":41.64,"h":41.6499,"l":41.6105,"n":40,"o":41.64,"t":"2026-10-22T17:25:00Z","v":2799,"vw":41.637406},{"c":41.65,"h":41.65,"l":41.65,"n":13,"o":41.65,"t":"2026-10-22T17:30:00Z","v":789,"vw":41.65},{"c":41.595,"h":41.595,"l":41.595,"n":18,"o":41.595,"t":"2026-10-22T17:35:00Z","v":432,"vw":41.595},{"c":41.555,"h":41.59,"l":41.555,"n":42,"o":41.565,"t":"2026-10-22T17:40:00Z","v":2883,"vw":41.5798},{"c":41.53,"h":41.58,"l":41.53,"n":48,"o":41.555,"t":"2026-10-22T17:45:00Z","v":902,"vw":41.54875},{"c":41.505,"h":41.525,"l":41.505,"n":39,"o":41.525,"t":"2026-10-22T17:50:00Z","v":1043,"vw":41.519949},{"c":41.5,"h":41.505,"l":41.49,"n":32,"o":41.505,"t":"2026-10-22T17:55:00Z","v":1322,"vw":41.499583},{"c":41.44,"h":41.49,"l":41.44,"n":15,"o":41.47,"t":"2026-10-22T18:00:00Z","v":779,"vw":41.470216},{"c":41.445,"h":41.47,"l":41.445,"n":27,"o":41.47,"t":"2026-10-22T18:05:00Z","v":673,"vw":41.461667},{"c":41.45,"h":41.45,"l":41.45,"n":5,"o":41.45,"t":"2026-10-22T18:10:00Z","v":206,"vw":41.45},{"c":41.42,"h":41.42,"l":41.42,"n":37,"o":41.42,"t":"2026-10-22T18:15:00Z","v":775,"vw":41.42},{"c":41.47,"h":41.47,"l":41.3601,"n":60,"o":41.3601,"t":"2026-10-22T18:20:00Z","v":1497,"vw":41.437226},{"c":41.42,"h":41.48,"l":41.42,"n":24,"o":41.475,"t":"2026-10-22T18:25:00Z","v":611,"vw":41.45375},{"c":41.37,"h":41.37,"l":41.37,"n":19,"o":41.37,"t":"2026-10-22T18:30:00Z","v":767,"vw":41.37},{"c":41.3336,"h":41.355,"l":41.31,"n":42,"o":41.355,"t":"2026-10-22T18:35:00Z","v":2156,"vw":41.3292},{"c":41.33,"h":41.33,"l":41.33,"n":6,"o":41.33,"t":"2026-10-22T18:40:00Z","v":358,"vw":41.33},{"c":41.41,"h":41.41,"l":41.3301,"n":50,"o":41.3301,"t":"2026-10-22T18:45:00Z","v":2440,"vw":41.35505},{"c":41.45,"h":41.45,"l":41.3701,"n":5,"o":41.3701,"t":"2026-10-22T18:50:00Z","v":457,"vw":41.387856},{"c":41.45,"h":41.46,"l":41.45,"n":39,"o":41.45,"t":"2026-10-22T18:55:00Z","v":759,"vw":41.454},{"c":41.44,"h":41.455,"l":41.44,"n":23,"o":41.455,"t":"2026-10-22T19:00:00Z","v":1141,"vw":41.448318},{"c":41.415,"h":41.42,"l":41.39,"n":59,"o":41.41,"t":"2026-10-22T19:05:00Z","v":2168,"vw":41.410056},{"c":41.447,"h":41.49,"l":41.415,"n":60,"o":41.415,"t":"2026-10-22T19:10:00Z","v":1999,"vw":41.454727},{"c":41.45,"h":41.52,"l":41.45,"n":84,"o":41.52,"t":"2026-10-22T19:15:00Z","v":3489,"vw":41.490158},{"c":41.45,"h":41.475,"l":41.42,"n":111,"o":41.42,"t":"2026-10-22T19:20:00Z","v":5079,"vw":41.437439},{"c":41.5,"h":41.5,"l":41.455,"n":36,"o":41.455,"t":"2026-10-22T19:25:00Z","v":1259,"vw":41.478333},{"c":41.5,"h":41.555,"l":41.48,"n":129,"o":41.5,"t":"2026-10-22T19:30:00Z","v":4573,"vw":41.512481},{"c":41.43,"h":41.45,"l":41.43,"n":43,"o":41.45,"t":"2026-10-22T19:35:00Z","v":1082,"vw":41.444286},{"c":41.37,"h":41.4,"l":41.37,"n":54,"o":41.4,"t":"2026-10-22T19:40:00Z","v":1131,"vw":41.38625},{"c":41.42,"h":41.4267,"l":41.39,"n":50,"o":41.39,"t":"2026-10-22T19:45:00Z","v":2693,"vw":41.400467},{"c":41.35,"h":41.395,"l":41.33,"n":158,"o":41.39,"t":"2026-10-22T19:50:00Z","v":5956,"vw":41.363},{"c":41.42,"h":41.43,"l":41.32,"n":482,"o":41.37,"t":"2026-10-22T19:55:00Z","v":18791,"vw":41.368953},{"c":41.4,"h":41.4,"l":41.4,"n":14,"o":41.4,"t":"2026-10-22T20:00:00Z","v":34572,"vw":41.4},{"c":41.3635,"h":41.3635,"l":41.3635,"n":1,"o":41.3635,"t":"2026-10-22T20:35:00Z","v":200,"vw":41.3635}],"history":[{"c":24.83,"h":25.06,"l":24.41,"n":4532,"o":25.06,"t":"2024-10-21T04:00:00Z","v":217295,"vw":24.79531},{"c":24.81,"h":24.98,"l":24.55,"n":4058,"o":24.74,"t":"2024-10-22T04:00:00Z","v":267702,"vw":24.780134},{"c":24.08,"h":24.55,"l":23.93,"n":5223,"o":24.55,"t":"2024-10-23T04:00:00Z","v":323699,"vw":24.170435},{"c":24.03,"h":24.3,"l":23.84,"n":3122,"o":24.21,"t":"2024-10-24T04:00:00Z","v":165341,"vw":23.992573},{"c":23.93,"h":24.35,"l":23.91,"n":3924,"o":24.19,"t":"2024-10-25T04:00:00Z","v":186184,"vw":24.079158},{"c":23.73,"h":23.8699,"l":23.36,"n":5333,"o":23.82,"t":"2024-10-28T04:00:00Z","v":338296,"vw":23.681223},{"c":23.33,"h":23.79,"l":23.25,"n":6297,"o":23.79,"t":"2024-10-29T04:00:00Z","v":286527,"vw":23.400236},{"c":23.25,"h":23.45,"l":22.97,"n":4957,"o":23.18,"t":"2024-10-30T04:00:00Z","v":370060,"vw":23.228712},{"c":23.85,"h":23.92,"l":23.3,"n":4026,"o":23.3,"t":"2024-10-31T04:00:00Z","v":246589,"vw":23.747516},{"c":24.06,"h":24.31,"l":23.65,"n":4839,"o":23.82,"t":"2024-11-01T04:00:00Z","v":345834,"vw":24.092412},{"c":24.19,"h":24.5,"l":24.05,"n":14722,"o":24.1,"t":"2024-11-04T05:00:00Z","v":573107,"vw":24.238752},{"c":24.22,"h":24.57,"l":24.02,"n":4339,"o":24.3,"t":"2024-11-05T05:00:00Z","v":233688,"vw":24.224263},{"c":24.59,"h":24.655,"l":23.72,"n":5518,"o":24,"t":"2024-11-06T05:00:00Z","v":397337,"vw":24.272579},{"c":24.73,"h":25.08,"l":24.51,"n":6018,"o":24.7,"t":"2024-11-07T05:00:00Z","v":362952,"vw":24.733085},{"c":24.58,"h":24.93,"l":24.24,"n":8702,"o":24.65,"t":"2024-11-08T05:00:00Z","v":610319,"vw":24.567473},{"c":23.26,"h":24.5,"l":23.06,"n":12258,"o":24.46,"t":"2024-11-11T05:00:00Z","v":772990,"vw":23.513538},{"c":23.25,"h":23.6,"l":23.03,"n":6545,"o":23.3,"t":"2024-11-12T05:00:00Z","v":495695,"vw":23.303121},{"c":24.42,"h":24.54,"l":23.15,"n":7692,"o":23.15,"t":"2024-11-13T05:00:00Z","v":470504,"vw":24.113624},{"c":23.82,"h":24.185,"l":23.48,"n":8034,"o":23.7,"t":"2024-11-14T05:00:00Z","v":558617,"vw":23.773323},{"c":23.65,"h":23.8,"l":23.4,"n":5523,"o":23.8,"t":"2024-11-15T05:00:00Z","v":311537,"vw":23.605891},{"c":23.67,"h":24,"l":23.55,"n":6419,"o":23.79,"t":"2024-11-18T05:00:00Z","v":311168,"vw":23.71804},{"c":23.6,"h":23.64,"l":23.3,"n":4591,"o":23.5,"t":"2024-11-19T05:00:00Z","v":388067,"vw":23.55308},{"c":23.33,"h":24.0969,"l":23.21,"n":5367,"o":23.73,"t":"2024-11-20T05:00:00Z","v":466474,"vw":23.561114},{"c":22.85,"h":23.33,"l":22.73,"n":6323,"o":23.33,"t":"2024-11-21T05:00:00Z","v":531195,"vw":22.860961},{"c":22.26,"h":22.48,"l":21.93,"n":6681,"o":22.24,"t":"2024-11-22T05:00:00Z","v":419264,"vw":22.288289},{"c":21.83,"h":22.42,"l":21.815,"n":7700,"o":22.26,"t":"2024-11-25T05:00:00Z","v":703658,"vw":22.015904},{"c":21.58,"h":21.8838,"l":21.44,"n":6112,"o":21.8,"t":"2024-11-26T05:00:00Z","v":437380,"vw":21.612402},{"c":21.53,"h":21.84,"l":21.31,"n":6022,"o":21.5,"t":"2024-11-27T05:00:00Z","v":440617,"vw":21.487938},{"c":21.46,"h":21.6399,"l":21.33,"n":3551,"o":21.53,"t":"2024-11-29T05:00:00Z","v":269378,"vw":21.449841},{"c":21.95,"h":22.04,"l":21.4,"n":7929,"o":21.5,"t":"2024-12-02T05:00:00Z","v":530776,"vw":21.820278},{"c":21.82,"h":22.557,"l":21.71,"n":19843,"o":22.15,"t":"2024-12-03T05:00:00Z","v":644658,"vw":21.969782},{"c":22.46,"h":22.625,"l":21.9,"n":5823,"o":21.92,"t":"2024-12-04T05:00:00Z","v":427103,"vw":22.375453},{"c":22.3,"h":22.94,"l":22.19,"n":4807,"o":22.73,"t":"2024-12-05T05:00:00Z","v":399346,"vw":22.521474},{"c":22.01,"h":22.3,"l":21.88,"n":4707,"o":22.22,"t":"2024-12-06T05:00:00Z","v":346253,"vw":22.029128},{"c":22.03,"h":22.3,"l":21.95,"n":4968,"o":22.2,"t":"2024-12-09T05:00:00Z","v":321208,"vw":22.103421},{"c":22.31,"h":22.43,"l":22,"n":4157,"o":22.06,"t":"2024-12-10T05:00:00Z","v":234224,"vw":22.290732},{"c":21.77,"h":22.4898,"l":21.52,"n":5377,"o":22.4,"t":"2024-12-11T05:00:00Z","v":336208,"vw":21.783924},{"c":21.85,"h":21.87,"l":21.44,"n":5684,"o":21.74,"t":"2024-12-12T05:00:00Z","v":332670,"vw":21.757876},{"c":21.74,"h":22.03,"l":21.36,"n":4976,"o":21.95,"t":"2024-12-13T05:00:00Z","v":281122,"vw":21.657022},{"c":21.28,"h":21.6223,"l":21.2,"n":5236,"o":21.61,"t":"2024-12-16T05:00:00Z","v":404678,"vw":21.343104},{"c":21.31,"h":21.52,"l":20.9,"n":5442,"o":21.26,"t":"2024-12-17T05:00:00Z","v":392202,"vw":21.301632},{"c":21.35,"h":21.89,"l":21.26,"n":4780,"o":21.35,"t":"2024-12-18T05:00:00Z","v":307737,"vw":21.529392},{"c":21.21,"h":21.78,"l":21.1,"n":4945,"o":21.38,"t":"2024-12-19T05:00:00Z","v":396651,"vw":21.3623},{"c":21.25,"h":21.65,"l":21.1,"n":4887,"o":21.1,"t":"2024-12-20T05:00:00Z","v":412903,"vw":21.314144},{"c":21.8,"h":21.9199,"l":21.25,"n":4610,"o":21.25,"t":"2024-12-23T05:00:00Z","v":252870,"vw":21.753118},{"c":22.11,"h":22.35,"l":21.7,"n":2155,"o":21.8,"t":"2024-12-24T05:00:00Z","v":146439,"vw":22.074529},{"c":22.01,"h":22.16,"l":21.87,"n":3948,"o":22.04,"t":"2024-12-26T05:00:00Z","v":221142,"vw":21.992138},{"c":21.8,"h":21.9837,"l":21.69,"n":3666,"o":21.86,"t":"2024-12-27T05:00:00Z","v":209585,"vw":21.81911},{"c":21.7,"h":21.7395,"l":21.41,"n":3951,"o":21.65,"t":"2024-12-30T05:00:00Z","v":331005,"vw":21.602401},{"c":21.83,"h":22.1,"l":21.61,"n":4649,"o":21.74,"t":"2024-12-31T05:00:00Z","v":233744,"vw":21.847781},{"c":22.69,"h":22.7193,"l":22.03,"n":5202,"o":22.03,"t":"2025-01-02T05:00:00Z","v":316628,"vw":22.572919},{"c":22.56,"h":22.7599,"l":22.3145,"n":4805,"o":22.69,"t":"2025-01-03T05:00:00Z","v":312183,"vw":22.589936},{"c":22.02,"h":22.87,"l":21.96,"n":4477,"o":22.81,"t":"2025-01-06T05:00:00Z","v":291715,"vw":22.236574},{"c":22.38,"h":22.4,"l":21.9,"n":4346,"o":22.04,"t":"2025-01-07T05:00:00Z","v":290263,"vw":22.193098},{"c":22.44,"h":22.44,"l":22.065,"n":3811,"o":22.23,"t":"2025-01-08T05:00:00Z","v":212113,"vw":22.300765},{"c":22.04,"h":22.59,"l":21.775,"n":6550,"o":22.4,"t":"2025-01-10T05:00:00Z","v":490385,"vw":22.013605},{"c":22.18,"h":22.2399,"l":21.86,"n":4479,"o":22.04,"t":"2025-01-13T05:00:00Z","v":239703,"vw":22.041195},{"c":22.36,"h":22.38,"l":21.98,"n":4426,"o":22.22,"t":"2025-01-14T05:00:00Z","v":216564,"vw":22.254104},{"c":22.16,"h":22.51,"l":21.95,"n":4855,"o":22.5,"t":"2025-01-15T05:00:00Z","v":301716,"vw":22.124106},{"c":21.58,"h":22.1,"l":21.49,"n":4128,"o":22.01,"t":"2025-01-16T05:00:00Z","v":244529,"vw":21.66143},{"c":21.39,"h":21.76,"l":21.36,"n":4168,"o":21.5,"t":"2025-01-17T05:00:00Z","v":302483,"vw":21.467146},{"c":21.34,"h":21.53,"l":21.18,"n":6787,"o":21.41,"t":"2025-01-21T05:00:00Z","v":534975,"vw":21.371542},{"c":21.1,"h":21.39,"l":21.03,"n":5366,"o":21.31,"t":"2025-01-22T05:00:00Z","v":434246,"vw":21.160075},{"c":21.43,"h":21.44,"l":21.13,"n":4230,"o":21.13,"t":"2025-01-23T05:00:00Z","v":219786,"vw":21.339962},{"c":21.14,"h":21.45,"l":20.93,"n":4786,"o":21.45,"t":"2025-01-24T05:00:00Z","v":348297,"vw":21.162331},{"c":21.1,"h":21.45,"l":21,"n":4865,"o":21.11,"t":"2025-01-27T05:00:00Z","v":278078,"vw":21.178816},{"c":21.11,"h":21.36,"l":20.98,"n":5985,"o":21.23,"t":"2025-01-28T05:00:00Z","v":316980,"vw":21.124067},{"c":21.69,"h":21.7,"l":21.1,"n":5067,"o":21.23,"t":"2025-01-29T05:00:00Z","v":293279,"vw":21.478725},{"c":21.82,"h":22,"l":21.53,"n":4936,"o":21.72,"t":"2025-01-30T05:00:00Z","v":283932,"vw":21.842945},{"c":21.58,"h":22,"l":21.43,"n":5871,"o":21.87,"t":"2025-01-31T05:00:00Z","v":319043,"vw":21.712475},{"c":21.19,"h":21.48,"l":20.84,"n":5705,"o":21.22,"t":"2025-02-03T05:00:00Z","v":304931,"vw":21.206497},{"c":21.65,"h":21.91,"l":21.22,"n":6206,"o":21.26,"t":"2025-02-04T05:00:00Z","v":230964,"vw":21.648605},{"c":21.8,"h":22.055,"l":21.5,"n":3609,"o":21.5,"t":"2025-02-05T05:00:00Z","v":212600,"vw":21.856791},{"c":21.64,"h":21.955,"l":21.455,"n":4373,"o":21.93,"t":"2025-02-06T05:00:00Z","v":226028,"vw":21.637666},{"c":21.63,"h":21.7499,"l":21.5,"n":3441,"o":21.7,"t":"2025-02-07T05:00:00Z","v":188016,"vw":21.638767},{"c":21.94,"h":22.1,"l":21.67,"n":3517,"o":21.76,"t":"2025-02-10T05:00:00Z","v":221557,"vw":21.911498},{"c":22.19,"h":22.3,"l":21.8625,"n":5259,"o":21.91,"t":"2025-02-11T05:00:00Z","v":300860,"vw":22.170848},{"c":22.42,"h":22.4787,"l":22.03,"n":4639,"o":22.1,"t":"2025-02-12T05:00:00Z","v":223863,"vw":22.307767},{"c":22.5,"h":22.69,"l":22.3,"n":4773,"o":22.47,"t":"2025-02-13T05:00:00Z","v":307695,"vw":22.496751},{"c":22.62,"h":22.9217,"l":22.4,"n":3988,"o":22.81,"t":"2025-02-14T05:00:00Z","v":292069,"vw":22.615403},{"c":22.77,"h":23.0275,"l":22.68,"n":4371,"o":22.79,"t":"2025-02-18T05:00:00Z","v":498689,"vw":22.811672},{"c":23.06,"h":23.3,"l":22.7,"n":8697,"o":22.85,"t":"2025-02-19T05:00:00Z","v":546378,"vw":23.023092},{"c":23.07,"h":23.2694,"l":22.763,"n":5221,"o":22.96,"t":"2025-02-20T05:00:00Z","v":428632,"vw":23.077732},{"c":22.66,"h":23.14,"l":22.54,"n":7173,"o":23.07,"t":"2025-02-21T05:00:00Z","v":582131,"vw":22.783372},{"c":22.27,"h":22.49,"l":21.9,"n":5191,"o":22.23,"t":"2025-02-24T05:00:00Z","v":370572,"vw":22.290695},{"c":21.96,"h":22.5,"l":21.8801,"n":5929,"o":22.21,"t":"2025-02-25T05:00:00Z","v":404897,"vw":22.036048},{"c":22.35,"h":22.6,"l":21.98,"n":4787,"o":21.98,"t":"2025-02-26T05:00:00Z","v":535162,"vw":22.331247},{"c":22.06,"h":22.36,"l":21.85,"n":6119,"o":22.3,"t":"2025-02-27T05:00:00Z","v":580632,"vw":22.086215},{"c":21.83,"h":22.21,"l":21.7,"n":5270,"o":21.93,"t":"2025-02-28T05:00:00Z","v":667207,"vw":21.840907},{"c":21.33,"h":21.9603,"l":21.2299,"n":6193,"o":21.85,"t":"2025-03-03T05:00:00Z","v":407928,"vw":21.547082},{"c":21.32,"h":21.482,"l":20.82,"n":5175,"o":21.185,"t":"2025-03-04T05:00:00Z","v":471349,"vw":21.180051},{"c":23.06,"h":23.68,"l":22.47,"n":10503,"o":22.78,"t":"2025-03-05T05:00:00Z","v":1009088,"vw":23.177022},{"c":23.28,"h":23.29,"l":22.6022,"n":9961,"o":22.95,"t":"2025-03-06T05:00:00Z","v":880771,"vw":23.094503},{"c":23.43,"h":24.09,"l":23.22,"n":7910,"o":23.31,"t":"2025-03-07T05:00:00Z","v":533907,"vw":23.54619},{"c":22.79,"h":23.28,"l":22.51,"n":6195,"o":23.24,"t":"2025-03-10T04:00:00Z","v":416434,"vw":22.838066},{"c":23.38,"h":23.4,"l":22.85,"n":6398,"o":22.97,"t":"2025-03-11T04:00:00Z","v":478290,"vw":23.165699},{"c":23.46,"h":23.65,"l":23.2,"n":5099,"o":23.51,"t":"2025-03-12T04:00:00Z","v":353708,"vw":23.431603},{"c":22.98,"h":23.65,"l":22.92,"n":4946,"o":23.49,"t":"2025-03-13T04:00:00Z","v":293922,"vw":23.131012},{"c":23.25,"h":23.25,"l":22.85,"n":4693,"o":23.09,"t":"2025-03-14T04:00:00Z","v":295349,"vw":23.09183},{"c":22.93,"h":23.51,"l":22.87,"n":6257,"o":23.29,"t":"2025-03-17T04:00:00Z","v":461137,"vw":23.078332},{"c":23.18,"h":23.31,"l":22.88,"n":5364,"o":23.07,"t":"2025-03-18T04:00:00Z","v":244508,"vw":23.173292},{"c":23.64,"h":23.88,"l":23.14,"n":6026,"o":23.35,"t":"2025-03-19T04:00:00Z","v":380971,"vw":23.575584},{"c":23.88,"h":23.975,"l":23.39,"n":5331,"o":23.69,"t":"2025-03-20T04:00:00Z","v":330695,"vw":23.83501},{"c":23.32,"h":23.768,"l":23.29,"n":5410,"o":23.61,"t":"2025-03-21T04:00:00Z","v":490214,"vw":23.427349},{"c":23.56,"h":23.75,"l":23.425,"n":5120,"o":23.65,"t":"2025-03-24T04:00:00Z","v":314159,"vw":23.546281},{"c":23.35,"h":23.895,"l":23.3209,"n":3736,"o":23.71,"t":"2025-03-25T04:00:00Z","v":229980,"vw":23.553704},{"c":23.34,"h":23.55,"l":23.23,"n":4108,"o":23.39,"t":"2025-03-26T04:00:00Z","v":263599,"vw":23.372022},{"c":22.89,"h":23.31,"l":22.7604,"n":4714,"o":23.24,"t":"2025-03-27T04:00:00Z","v":332170,"vw":22.905807},{"c":23.08,"h":23.26,"l":22.85,"n":4492,"o":22.95,"t":"2025-03-28T04:00:00Z","v":310569,"vw":23.026136},{"c":22.85,"h":22.9444,"l":22.4201,"n":3915,"o":22.8,"t":"2025-03-31T04:00:00Z","v":379134,"vw":22.784322},{"c":23.11,"h":23.15,"l":22.71,"n":5390,"o":22.85,"t":"2025-04-01T04:00:00Z","v":332447,"vw":22.99972},{"c":23.15,"h":23.21,"l":22.72,"n":4168,"o":23,"t":"2025-04-02T04:00:00Z","v":372653,"vw":23.080921},{"c":20.87,"h":22.52,"l":20.865,"n":9247,"o":22.52,"t":"2025-04-03T04:00:00Z","v":792720,"vw":21.40733},{"c":19.24,"h":20.3,"l":18.96,"n":12102,"o":20.08,"t":"2025-04-04T04:00:00Z","v":1036607,"vw":19.339861},{"c":19.03,"h":19.77,"l":18.36,"n":10025,"o":18.61,"t":"2025-04-07T04:00:00Z","v":841570,"vw":19.062228},{"c":18.25,"h":19.62,"l":18.081,"n":9596,"o":19.62,"t":"2025-04-08T04:00:00Z","v":706086,"vw":18.496029},{"c":19.5,"h":19.9156,"l":17.7301,"n":12671,"o":18.16,"t":"2025-04-09T04:00:00Z","v":1066362,"vw":19.030523},{"c":18.92,"h":19.5,"l":18.67,"n":7915,"o":19.5,"t":"2025-04-10T04:00:00Z","v":554689,"vw":19.035609},{"c":19.84,"h":19.86,"l":19.1075,"n":7531,"o":19.21,"t":"2025-04-11T04:00:00Z","v":464308,"vw":19.598858},{"c":20.33,"h":20.53,"l":19.954,"n":5508,"o":20.22,"t":"2025-04-14T04:00:00Z","v":413425,"vw":20.310232},{"c":20.33,"h":20.52,"l":20.18,"n":4940,"o":20.34,"t":"2025-04-15T04:00:00Z","v":314633,"vw":20.316715},{"c":20.17,"h":20.55,"l":20.05,"n":5168,"o":20.36,"t":"2025-04-16T04:00:00Z","v":260675,"vw":20.275971},{"c":20.54,"h":20.62,"l":20.2375,"n":3585,"o":20.28,"t":"2025-04-17T04:00:00Z","v":184052,"vw":20.488323},{"c":20.16,"h":20.56,"l":19.84,"n":3977,"o":20.52,"t":"2025-04-21T04:00:00Z","v":369396,"vw":20.077762},{"c":20.02,"h":20.54,"l":19.77,"n":4827,"o":20.4,"t":"2025-04-22T04:00:00Z","v":274554,"vw":20.076734},{"c":20.76,"h":20.89,"l":20.4,"n":5056,"o":20.44,"t":"2025-04-23T04:00:00Z","v":316816,"vw":20.735777},{"c":21.13,"h":21.15,"l":20.5,"n":3143,"o":20.82,"t":"2025-04-24T04:00:00Z","v":186484,"vw":20.975561},{"c":21.23,"h":21.35,"l":20.92,"n":3579,"o":21,"t":"2025-04-25T04:00:00Z","v":160006,"vw":21.211366},{"c":21.3,"h":21.4892,"l":21.14,"n":3891,"o":21.14,"t":"2025-04-28T04:00:00Z","v":215442,"vw":21.281095},{"c":21.41,"h":21.49,"l":21.16,"n":4800,"o":21.16,"t":"2025-04-29T04:00:00Z","v":250788,"vw":21.369366},{"c":21.52,"h":21.605,"l":21.05,"n":3944,"o":21.2,"t":"2025-04-30T04:00:00Z","v":223028,"vw":21.424554},{"c":21.55,"h":21.7646,"l":21.34,"n":3460,"o":21.59,"t":"2025-05-01T04:00:00Z","v":215981,"vw":21.576986},{"c":21.96,"h":22.15,"l":21.73,"n":4063,"o":21.86,"t":"2025-05-02T04:00:00Z","v":246656,"vw":21.947096},{"c":22.06,"h":22.2319,"l":21.8333,"n":4506,"o":21.87,"t":"2025-05-05T04:00:00Z","v":318234,"vw":22.038105},{"c":21.45,"h":22.1247,"l":21.42,"n":4397,"o":22.06,"t":"2025-05-06T04:00:00Z","v":275064,"vw":21.687373},{"c":21.45,"h":21.65,"l":21.26,"n":5293,"o":21.52,"t":"2025-05-07T04:00:00Z","v":242308,"vw":21.422303},{"c":21.95,"h":22,"l":21.5,"n":4027,"o":21.65,"t":"2025-05-08T04:00:00Z","v":213784,"vw":21.853943},{"c":22.07,"h":22.18,"l":21.769,"n":4143,"o":22,"t":"2025-05-09T04:00:00Z","v":190448,"vw":22.028718},{"c":23.23,"h":23.56,"l":22.94,"n":7947,"o":22.98,"t":"2025-05-12T04:00:00Z","v":535687,"vw":23.256414},{"c":24.4,"h":24.5,"l":23.45,"n":8339,"o":23.45,"t":"2025-05-13T04:00:00Z","v":443126,"vw":24.233851},{"c":24.65,"h":25.13,"l":24.4816,"n":8433,"o":24.68,"t":"2025-05-14T04:00:00Z","v":544139,"vw":24.771844},{"c":24.75,"h":24.885,"l":24.35,"n":5145,"o":24.5,"t":"2025-05-15T04:00:00Z","v":318751,"vw":24.67982},{"c":25.11,"h":25.16,"l":24.69,"n":6845,"o":24.8,"t":"2025-05-16T04:00:00Z","v":520558,"vw":25.010315},{"c":26.38,"h":26.6,"l":25.75,"n":14440,"o":26.21,"t":"2025-05-19T04:00:00Z","v":1160338,"vw":26.235607},{"c":25.66,"h":26.65,"l":25.42,"n":9858,"o":26.35,"t":"2025-05-20T04:00:00Z","v":828198,"vw":25.81252},{"c":25.65,"h":26.21,"l":25.535,"n":7484,"o":25.86,"t":"2025-05-21T04:00:00Z","v":495117,"vw":25.800289},{"c":24.95,"h":25.4759,"l":24.21,"n":13017,"o":25.04,"t":"2025-05-22T04:00:00Z","v":801383,"vw":24.760917},{"c":24.48,"h":24.48,"l":23.95,"n":6651,"o":24.05,"t":"2025-05-23T04:00:00Z","v":415214,"vw":24.309937},{"c":24.9,"h":25.0496,"l":24.45,"n":7024,"o":24.57,"t":"2025-05-27T04:00:00Z","v":415609,"vw":24.847103},{"c":24.92,"h":25.09,"l":24.45,"n":8362,"o":24.83,"t":"2025-05-28T04:00:00Z","v":471159,"vw":24.899425},{"c":25.05,"h":25.295,"l":24.95,"n":5046,"o":25.11,"t":"2025-05-29T04:00:00Z","v":324775,"vw":25.07391},{"c":24.85,"h":25.02,"l":24.63,"n":5005,"o":25,"t":"2025-05-30T04:00:00Z","v":279575,"vw":24.846398},{"c":25.13,"h":25.22,"l":24.59,"n":5900,"o":24.98,"t":"2025-06-02T04:00:00Z","v":317419,"vw":25.027386},{"c":25.12,"h":25.175,"l":24.51,"n":5982,"o":24.89,"t":"2025-06-03T04:00:00Z","v":394841,"vw":25.009285},{"c":25.3,"h":25.7396,"l":25.195,"n":5512,"o":25.2,"t":"2025-06-04T04:00:00Z","v":310657,"vw":25.407835},{"c":25.35,"h":25.44,"l":25.1133,"n":4273,"o":25.27,"t":"2025-06-05T04:00:00Z","v":289678,"vw":25.330687},{"c":25.72,"h":25.75,"l":25.3,"n":4258,"o":25.5,"t":"2025-06-06T04:00:00Z","v":214292,"vw":25.58278},{"c":25.65,"h":25.9426,"l":25.65,"n":6061,"o":25.75,"t":"2025-06-09T04:00:00Z","v":283004,"vw":25.802088},{"c":25.24,"h":25.8,"l":25.15,"n":4453,"o":25.7,"t":"2025-06-10T04:00:00Z","v":235839,"vw":25.339892},{"c":25.77,"h":25.88,"l":25.3,"n":6040,"o":25.35,"t":"2025-06-11T04:00:00Z","v":414050,"vw":25.640536},{"c":26.13,"h":26.19,"l":25.65,"n":6466,"o":25.77,"t":"2025-06-12T04:00:00Z","v":536762,"vw":26.026878},{"c":26.46,"h":26.56,"l":25.83,"n":5736,"o":26.11,"t":"2025-06-13T04:00:00Z","v":347804,"vw":26.248824},{"c":26.13,"h":26.66,"l":26.02,"n":6180,"o":26.47,"t":"2025-06-16T04:00:00Z","v":401809,"vw":26.239306},{"c":26.29,"h":26.44,"l":25.96,"n":5988,"o":26.13,"t":"2025-06-17T04:00:00Z","v":340946,"vw":26.232862},{"c":26.77,"h":26.8038,"l":26.27,"n":4746,"o":26.27,"t":"2025-06-18T04:00:00Z","v":351464,"vw":26.622697},{"c":26.05,"h":26.865,"l":25.99,"n":5794,"o":26.81,"t":"2025-06-20T04:00:00Z","v":501020,"vw":26.170728},{"c":25.66,"h":26.1919,"l":25.49,"n":5532,"o":26.07,"t":"2025-06-23T04:00:00Z","v":412791,"vw":25.807731},{"c":25.93,"h":26.13,"l":25.445,"n":4437,"o":25.65,"t":"2025-06-24T04:00:00Z","v":325800,"vw":25.924687},{"c":26.15,"h":26.35,"l":25.8019,"n":4630,"o":25.93,"t":"2025-06-25T04:00:00Z","v":362467,"vw":26.12468},{"c":26.23,"h":26.43,"l":26.12,"n":4024,"o":26.25,"t":"2025-06-26T04:00:00Z","v":257647,"vw":26.263402},{"c":26.56,"h":26.93,"l":26.29,"n":3873,"o":26.33,"t":"2025-06-27T04:00:00Z","v":270841,"vw":26.605218},{"c":26.31,"h":26.56,"l":26.05,"n":4755,"o":26.56,"t":"2025-06-30T04:00:00Z","v":322398,"vw":26.287482},{"c":26.17,"h":26.47,"l":25.995,"n":5689,"o":26.29,"t":"2025-07-01T04:00:00Z","v":311182,"vw":26.226692},{"c":26.54,"h":26.7,"l":26.1156,"n":5386,"o":26.28,"t":"2025-07-02T04:00:00Z","v":313020,"vw":26.497053},{"c":26.73,"h":26.86,"l":26.6,"n":2938,"o":26.71,"t":"2025-07-03T04:00:00Z","v":150760,"vw":26.718159},{"c":27.05,"h":27.45,"l":26.6,"n":6633,"o":26.6,"t":"2025-07-07T04:00:00Z","v":505097,"vw":27.08795},{"c":27.31,"h":27.6,"l":27.12,"n":5160,"o":27.16,"t":"2025-07-08T04:00:00Z","v":331011,"vw":27.405604},{"c":26.92,"h":27.5,"l":26.81,"n":5093,"o":27.5,"t":"2025-07-09T04:00:00Z","v":295234,"vw":27.071767},{"c":27.62,"h":27.69,"l":26.8,"n":5035,"o":27,"t":"2025-07-10T04:00:00Z","v":341394,"vw":27.40944},{"c":27.89,"h":28.08,"l":27.6,"n":4872,"o":27.62,"t":"2025-07-11T04:00:00Z","v":259525,"vw":27.885503},{"c":27.72,"h":27.925,"l":27.375,"n":4432,"o":27.9,"t":"2025-07-14T04:00:00Z","v":257497,"vw":27.643682},{"c":27.3,"h":27.75,"l":27.25,"n":4030,"o":27.75,"t":"2025-07-15T04:00:00Z","v":226542,"vw":27.397552},{"c":27.67,"h":27.7,"l":27.2,"n":5558,"o":27.36,"t":"2025-07-16T04:00:00Z","v":419976,"vw":27.513514},{"c":28.11,"h":28.25,"l":27.6828,"n":5693,"o":27.81,"t":"2025-07-17T04:00:00Z","v":336588,"vw":28.039608},{"c":27.85,"h":28.3,"l":27.76,"n":5260,"o":28.25,"t":"2025-07-18T04:00:00Z","v":320108,"vw":27.938529},{"c":27.78,"h":28.075,"l":27.57,"n":3364,"o":27.84,"t":"2025-07-21T04:00:00Z","v":223855,"vw":27.873377},{"c":28.09,"h":28.29,"l":27.93,"n":5093,"o":27.93,"t":"2025-07-22T04:00:00Z","v":365872,"vw":28.117822},{"c":28.87,"h":28.89,"l":28.1837,"n":7112,"o":28.25,"t":"2025-07-23T04:00:00Z","v":379948,"vw":28.697625},{"c":29.16,"h":29.23,"l":28.78,"n":7462,"o":28.89,"t":"2025-07-24T04:00:00Z","v":388198,"vw":29.081877},{"c":28.99,"h":29.23,"l":28.8,"n":5671,"o":29.1,"t":"2025-07-25T04:00:00Z","v":253839,"vw":29.067336},{"c":29.1,"h":29.106,"l":28.875,"n":4188,"o":29.06,"t":"2025-07-28T04:00:00Z","v":169120,"vw":29.012289},{"c":28.98,"h":29.135,"l":28.7149,"n":5810,"o":29.01,"t":"2025-07-29T04:00:00Z","v":264597,"vw":28.971104},{"c":28.62,"h":29.17,"l":28.62,"n":5591,"o":28.95,"t":"2025-07-30T04:00:00Z","v":375524,"vw":28.802211},{"c":28.52,"h":28.78,"l":28.35,"n":6706,"o":28.6,"t":"2025-07-31T04:00:00Z","v":371674,"vw":28.59131},{"c":28.24,"h":28.36,"l":27.82,"n":5465,"o":28.25,"t":"2025-08-01T04:00:00Z","v":269801,"vw":28.16353},{"c":28.59,"h":28.7725,"l":28.24,"n":5763,"o":28.34,"t":"2025-08-04T04:00:00Z","v":366934,"vw":28.544553},{"c":29.16,"h":29.67,"l":28.63,"n":10030,"o":29.65,"t":"2025-08-05T04:00:00Z","v":745879,"vw":29.230902},{"c":30.34,"h":30.9767,"l":29.51,"n":12110,"o":29.51,"t":"2025-08-06T04:00:00Z","v":904533,"vw":30.508894},{"c":30.09,"h":30.5362,"l":29.85,"n":7039,"o":30.25,"t":"2025-08-07T04:00:00Z","v":497042,"vw":30.207185},{"c":29.9,"h":30.54,"l":29.9,"n":4990,"o":30.2,"t":"2025-08-08T04:00:00Z","v":389379,"vw":30.087685},{"c":30.11,"h":30.3405,"l":29.82,"n":6056,"o":29.91,"t":"2025-08-11T04:00:00Z","v":356930,"vw":30.108591},{"c":30.68,"h":30.7934,"l":30.2606,"n":6679,"o":30.3,"t":"2025-08-12T04:00:00Z","v":367120,"vw":30.633927},{"c":30.7,"h":30.95,"l":30.58,"n":5715,"o":30.81,"t":"2025-08-13T04:00:00Z","v":416297,"vw":30.75281},{"c":30.28,"h":30.64,"l":30.21,"n":4811,"o":30.63,"t":"2025-08-14T04:00:00Z","v":295664,"vw":30.383864},{"c":30.28,"h":30.39,"l":30.15,"n":4424,"o":30.28,"t":"2025-08-15T04:00:00Z","v":211423,"vw":30.290373},{"c":30.76,"h":30.78,"l":30.19,"n":5536,"o":30.28,"t":"2025-08-18T04:00:00Z","v":323830,"vw":30.574818},{"c":29.95,"h":30.665,"l":29.84,"n":7024,"o":30.6,"t":"2025-08-19T04:00:00Z","v":501893,"vw":30.184907},{"c":29.84,"h":30.1899,"l":29.65,"n":5067,"o":29.95,"t":"2025-08-20T04:00:00Z","v":322414,"vw":29.867799},{"c":30.08,"h":30.17,"l":29.7651,"n":5471,"o":29.91,"t":"2025-08-21T04:00:00Z","v":325689,"vw":29.992141},{"c":29.78,"h":30.1,"l":29.3819,"n":4986,"o":29.57,"t":"2025-08-22T04:00:00Z","v":305517,"vw":29.789632},{"c":29.57,"h":29.77,"l":29.28,"n":5707,"o":29.77,"t":"2025-08-25T04:00:00Z","v":334137,"vw":29.503733},{"c":29.78,"h":29.9515,"l":29.4,"n":5864,"o":29.53,"t":"2025-08-26T04:00:00Z","v":332783,"vw":29.712609},{"c":29.98,"h":30.015,"l":29.5,"n":6084,"o":29.55,"t":"2025-08-27T04:00:00Z","v":299791,"vw":29.873448},{"c":30.16,"h":30.18,"l":29.82,"n":5781,"o":29.97,"t":"2025-08-28T04:00:00Z","v":243330,"vw":30.017385},{"c":30.05,"h":30.35,"l":29.8905,"n":5349,"o":30.21,"t":"2025-08-29T04:00:00Z","v":290510,"vw":30.079},{"c":30.19,"h":30.44,"l":30,"n":6647,"o":30,"t":"2025-09-02T04:00:00Z","v":387586,"vw":30.251602},{"c":30.68,"h":30.7099,"l":30.2,"n":6081,"o":30.2,"t":"2025-09-03T04:00:00Z","v":350156,"vw":30.509152},{"c":30.89,"h":30.97,"l":30.58,"n":4995,"o":30.6,"t":"2025-09-04T04:00:00Z","v":260873,"vw":30.78168},{"c":31.39,"h":31.41,"l":30.8,"n":4991,"o":30.8,"t":"2025-09-05T04:00:00Z","v":266502,"vw":31.098883},{"c":31.67,"h":31.745,"l":31.29,"n":6641,"o":31.39,"t":"2025-09-08T04:00:00Z","v":287847,"vw":31.527958},{"c":31.65,"h":31.7793,"l":31.45,"n":4633,"o":31.7,"t":"2025-09-09T04:00:00Z","v":189663,"vw":31.644663},{"c":31.29,"h":31.6755,"l":31.11,"n":5091,"o":31.57,"t":"2025-09-10T04:00:00Z","v":387917,"vw":31.337916},{"c":31.96,"h":31.97,"l":31,"n":5746,"o":31.4,"t":"2025-09-11T04:00:00Z","v":291234,"vw":31.507324},{"c":31.93,"h":32.45,"l":31.85,"n":7318,"o":31.85,"t":"2025-09-12T04:00:00Z","v":429829,"vw":32.144908},{"c":32.53,"h":33.05,"l":32.18,"n":6304,"o":32.2,"t":"2025-09-15T04:00:00Z","v":351886,"vw":32.585538},{"c":31.96,"h":32.64,"l":31.89,"n":6291,"o":32.61,"t":"2025-09-16T04:00:00Z","v":285438,"vw":32.146214},{"c":32.47,"h":32.66,"l":31.91,"n":5478,"o":31.98,"t":"2025-09-17T04:00:00Z","v":252840,"vw":32.34428},{"c":33.06,"h":33.075,"l":32.41,"n":5431,"o":32.49,"t":"2025-09-18T04:00:00Z","v":254193,"vw":32.786413},{"c":31.86,"h":32.94,"l":31.83,"n":5886,"o":32.94,"t":"2025-09-19T04:00:00Z","v":563602,"vw":32.056122},{"c":32.13,"h":32.2,"l":31.88,"n":3579,"o":31.9,"t":"2025-09-22T04:00:00Z","v":206904,"vw":32.050722},{"c":32.32,"h":32.49,"l":32,"n":4560,"o":32,"t":"2025-09-23T04:00:00Z","v":269778,"vw":32.290034},{"c":32.05,"h":32.49,"l":31.95,"n":4294,"o":32.4,"t":"2025-09-24T04:00:00Z","v":193794,"vw":32.16441},{"c":31.84,"h":31.93,"l":31.44,"n":4993,"o":31.91,"t":"2025-09-25T04:00:00Z","v":298775,"vw":31.729501},{"c":31.88,"h":32.2,"l":31.8,"n":3627,"o":32.01,"t":"2025-09-26T04:00:00Z","v":185908,"vw":31.940183},{"c":30.92,"h":31.95,"l":30.56,"n":7078,"o":31.95,"t":"2025-09-29T04:00:00Z","v":463966,"vw":30.955344},{"c":30.7,"h":31.07,"l":30.46,"n":5348,"o":30.9,"t":"2025-09-30T04:00:00Z","v":335755,"vw":30.675377},{"c":30.66,"h":30.84,"l":30.15,"n":3744,"o":30.52,"t":"2025-10-01T04:00:00Z","v":239439,"vw":30.564858},{"c":30.56,"h":30.9218,"l":30.485,"n":4303,"o":30.85,"t":"2025-10-02T04:00:00Z","v":196785,"vw":30.663912},{"c":30.53,"h":30.72,"l":30.3121,"n":4068,"o":30.61,"t":"2025-10-03T04:00:00Z","v":211833,"vw":30.521299},{"c":29.92,"h":30.92,"l":29.8301,"n":4911,"o":30.92,"t":"2025-10-06T04:00:00Z","v":337557,"vw":30.137159},{"c":29.22,"h":29.993,"l":29.1,"n":6424,"o":29.87,"t":"2025-10-07T04:00:00Z","v":356217,"vw":29.354745},{"c":28.66,"h":29.4611,"l":28.5501,"n":6982,"o":29.36,"t":"2025-10-08T04:00:00Z","v":391162,"vw":28.74387},{"c":28.35,"h":28.92,"l":28.23,"n":5397,"o":28.6,"t":"2025-10-09T04:00:00Z","v":324685,"vw":28.482533},{"c":27.41,"h":28.7,"l":27.29,"n":7356,"o":28.35,"t":"2025-10-10T04:00:00Z","v":405276,"vw":27.757078},{"c":27.78,"h":28.11,"l":27.73,"n":7103,"o":27.89,"t":"2025-10-13T04:00:00Z","v":376928,"vw":27.88594},{"c":27.83,"h":27.9399,"l":27.28,"n":8178,"o":27.5,"t":"2025-10-14T04:00:00Z","v":424912,"vw":27.649068},{"c":28.4,"h":28.7,"l":28.05,"n":6322,"o":28.09,"t":"2025-10-15T04:00:00Z","v":394977,"vw":28.431503},{"c":28.33,"h":29.12,"l":28.2167,"n":6642,"o":28.66,"t":"2025-10-16T04:00:00Z","v":325139,"vw":28.596937},{"c":28.44,"h":28.64,"l":28.16,"n":4533,"o":28.28,"t":"2025-10-17T04:00:00Z","v":256213,"vw":28.427171},{"c":28.26,"h":28.955,"l":28.16,"n":4528,"o":28.52,"t":"2025-10-20T04:00:00Z","v":266540,"vw":28.443829},{"c":28,"h":28.4678,"l":27.945,"n":4333,"o":28.32,"t":"2025-10-21T04:00:00Z","v":259551,"vw":28.117805},{"c":28.1,"h":28.28,"l":27.811,"n":4591,"o":28.08,"t":"2025-10-22T04:00:00Z","v":236247,"vw":28.078691},{"c":28.55,"h":28.63,"l":28.11,"n":5018,"o":28.3,"t":"2025-10-23T04:00:00Z","v":216660,"vw":28.499273},{"c":28.47,"h":28.8,"l":28.132,"n":6166,"o":28.5,"t":"2025-10-24T04:00:00Z","v":348471,"vw":28.40206},{"c":29.15,"h":29.34,"l":28.76,"n":5399,"o":28.78,"t":"2025-10-27T04:00:00Z","v":326675,"vw":29.138761},{"c":30.12,"h":30.4058,"l":29.33,"n":6119,"o":29.33,"t":"2025-10-28T04:00:00Z","v":448030,"vw":29.967943},{"c":30.51,"h":30.7,"l":30.03,"n":6542,"o":30.03,"t":"2025-10-29T04:00:00Z","v":468200,"vw":30.471998},{"c":30.66,"h":30.67,"l":30.3,"n":4955,"o":30.4,"t":"2025-10-30T04:00:00Z","v":246682,"vw":30.489284},{"c":31.53,"h":31.725,"l":30.575,"n":5989,"o":30.8,"t":"2025-10-31T04:00:00Z","v":406838,"vw":31.334401},{"c":31.53,"h":31.83,"l":31.36,"n":6210,"o":31.55,"t":"2025-11-03T05:00:00Z","v":325434,"vw":31.596746},{"c":31.04,"h":31.37,"l":30.68,"n":6122,"o":31.25,"t":"2025-11-04T05:00:00Z","v":404067,"vw":31.051945},{"c":31.82,"h":31.94,"l":30.9556,"n":5360,"o":31,"t":"2025-11-05T05:00:00Z","v":250630,"vw":31.55472},{"c":31.8,"h":32.28,"l":31.2501,"n":7480,"o":31.55,"t":"2025-11-06T05:00:00Z","v":366226,"vw":31.746115},{"c":31.68,"h":31.825,"l":31.26,"n":6660,"o":31.8,"t":"2025-11-07T05:00:00Z","v":321734,"vw":31.655088},{"c":34.66,"h":34.77,"l":32.47,"n":16689,"o":33.03,"t":"2025-11-10T05:00:00Z","v":1096256,"vw":34.191562},{"c":34.23,"h":34.81,"l":33.92,"n":8269,"o":34.81,"t":"2025-11-11T05:00:00Z","v":461659,"vw":34.285257},{"c":34.35,"h":34.6894,"l":33.96,"n":8469,"o":34.25,"t":"2025-11-12T05:00:00Z","v":535020,"vw":34.340778},{"c":34.09,"h":34.84,"l":33.99,"n":6243,"o":34.39,"t":"2025-11-13T05:00:00Z","v":306614,"vw":34.273877},{"c":34.51,"h":34.7,"l":33.17,"n":6835,"o":33.8,"t":"2025-11-14T05:00:00Z","v":319602,"vw":34.224743},{"c":34.71,"h":35.59,"l":34.3,"n":11423,"o":34.51,"t":"2025-11-17T05:00:00Z","v":795873,"vw":34.960601},{"c":35.19,"h":35.37,"l":34.25,"n":7901,"o":34.57,"t":"2025-11-18T05:00:00Z","v":471748,"vw":35.017169},{"c":34.7,"h":35.5,"l":34.64,"n":7626,"o":35.08,"t":"2025-11-19T05:00:00Z","v":455162,"vw":35.039886},{"c":33.77,"h":35.21,"l":33.74,"n":8576,"o":34.95,"t":"2025-11-20T05:00:00Z","v":496299,"vw":34.32326},{"c":33.54,"h":33.61,"l":32.87,"n":7790,"o":33.16,"t":"2025-11-21T05:00:00Z","v":393893,"vw":33.342036},{"c":34.57,"h":34.65,"l":33.26,"n":7301,"o":33.5,"t":"2025-11-24T05:00:00Z","v":418481,"vw":34.205134},{"c":35.15,"h":35.27,"l":34.41,"n":7255,"o":34.98,"t":"2025-11-25T05:00:00Z","v":411782,"vw":35.019975},{"c":35.05,"h":35.55,"l":34.92,"n":5896,"o":35.25,"t":"2025-11-26T05:00:00Z","v":314595,"vw":35.188979},{"c":35.11,"h":35.49,"l":35.045,"n":3722,"o":35.25,"t":"2025-11-28T05:00:00Z","v":169540,"vw":35.143634},{"c":35.66,"h":35.91,"l":35.22,"n":8825,"o":35.22,"t":"2025-12-01T05:00:00Z","v":560945,"vw":35.617312},{"c":35.86,"h":35.88,"l":35.26,"n":8448,"o":35.75,"t":"2025-12-02T05:00:00Z","v":770893,"vw":35.622382},{"c":36.08,"h":36.45,"l":35.93,"n":6127,"o":36,"t":"2025-12-03T05:00:00Z","v":350607,"vw":36.224542},{"c":36.26,"h":36.67,"l":36.135,"n":7125,"o":36.2,"t":"2025-12-04T05:00:00Z","v":363612,"vw":36.385881},{"c":36.18,"h":36.5,"l":36.04,"n":6055,"o":36.26,"t":"2025-12-05T05:00:00Z","v":323263,"vw":36.263962},{"c":36.49,"h":37.22,"l":36.38,"n":9403,"o":36.48,"t":"2025-12-08T05:00:00Z","v":670057,"vw":36.706954},{"c":35.94,"h":36.37,"l":35.87,"n":5632,"o":36.36,"t":"2025-12-09T05:00:00Z","v":269824,"vw":36.03331},{"c":35.76,"h":36.13,"l":35.45,"n":5314,"o":35.94,"t":"2025-12-10T05:00:00Z","v":283871,"vw":35.765187},{"c":34.49,"h":35.29,"l":34.2,"n":9476,"o":35.22,"t":"2025-12-11T05:00:00Z","v":751647,"vw":34.518248},{"c":33.91,"h":34.61,"l":33.43,"n":9878,"o":34.6,"t":"2025-12-12T05:00:00Z","v":553397,"vw":33.865541},{"c":33.15,"h":33.64,"l":32.74,"n":11808,"o":33.28,"t":"2025-12-15T05:00:00Z","v":789015,"vw":33.102524},{"c":33.89,"h":34.17,"l":33,"n":7167,"o":33.01,"t":"2025-12-16T05:00:00Z","v":415680,"vw":33.816651},{"c":33.49,"h":34.1,"l":33.44,"n":5346,"o":34.06,"t":"2025-12-17T05:00:00Z","v":224533,"vw":33.690213},{"c":34,"h":34.19,"l":33.44,"n":5676,"o":33.65,"t":"2025-12-18T05:00:00Z","v":248888,"vw":33.929679},{"c":33.82,"h":34.15,"l":33.705,"n":6831,"o":34.01,"t":"2025-12-19T05:00:00Z","v":428281,"vw":33.886825},{"c":34.49,"h":34.745,"l":33.93,"n":5908,"o":33.99,"t":"2025-12-22T05:00:00Z","v":265256,"vw":34.40106},{"c":34.5,"h":34.73,"l":34.4115,"n":5110,"o":34.52,"t":"2025-12-23T05:00:00Z","v":212291,"vw":34.52205},{"c":34.53,"h":34.56,"l":34.12,"n":3498,"o":34.5,"t":"2025-12-24T05:00:00Z","v":152285,"vw":34.349323},{"c":34.63,"h":34.74,"l":34.3581,"n":3851,"o":34.655,"t":"2025-12-26T05:00:00Z","v":167079,"vw":34.560726},{"c":35,"h":35.18,"l":34.7,"n":5450,"o":34.7,"t":"2025-12-29T05:00:00Z","v":209543,"vw":34.985507},{"c":34.94,"h":35.4,"l":34.81,"n":4953,"o":35.12,"t":"2025-12-30T05:00:00Z","v":216219,"vw":35.086914},{"c":35.04,"h":35.275,"l":34.8,"n":4587,"o":35.1,"t":"2025-12-31T05:00:00Z","v":245675,"vw":35.062513},{"c":34.92,"h":35.49,"l":34.15,"n":8521,"o":35.17,"t":"2026-01-02T05:00:00Z","v":440715,"vw":34.795131},{"c":34.56,"h":35.46,"l":34.56,"n":8279,"o":34.97,"t":"2026-01-05T05:00:00Z","v":391708,"vw":34.973874},{"c":35.43,"h":35.7,"l":34.6,"n":5879,"o":34.62,"t":"2026-01-06T05:00:00Z","v":275324,"vw":35.429495},{"c":36.32,"h":36.3564,"l":35.35,"n":6781,"o":35.35,"t":"2026-01-07T05:00:00Z","v":375881,"vw":35.855288},{"c":35.98,"h":36.58,"l":35.81,"n":5526,"o":36.3,"t":"2026-01-08T05:00:00Z","v":264886,"vw":36.024509},{"c":35.7,"h":36.2099,"l":35.41,"n":7236,"o":36,"t":"2026-01-09T05:00:00Z","v":353076,"vw":35.668265},{"c":36.23,"h":36.64,"l":35.67,"n":7283,"o":35.67,"t":"2026-01-12T05:00:00Z","v":439137,"vw":36.292732},{"c":35.67,"h":36.8999,"l":35.65,"n":5363,"o":36.3,"t":"2026-01-13T05:00:00Z","v":258428,"vw":36.188284},{"c":36.42,"h":36.485,"l":35.91,"n":5085,"o":36.13,"t":"2026-01-14T05:00:00Z","v":246496,"vw":36.364145},{"c":36.11,"h":36.4099,"l":35.71,"n":5741,"o":36.4,"t":"2026-01-15T05:00:00Z","v":296886,"vw":36.004185},{"c":35.24,"h":35.995,"l":35.11,"n":7069,"o":35.97,"t":"2026-01-16T05:00:00Z","v":379523,"vw":35.394343},{"c":35.27,"h":35.46,"l":34.7404,"n":6465,"o":35,"t":"2026-01-20T05:00:00Z","v":314222,"vw":35.196052},{"c":36.29,"h":36.3003,"l":35.46,"n":6944,"o":35.5,"t":"2026-01-21T05:00:00Z","v":552602,"vw":35.955425},{"c":36.29,"h":36.5799,"l":35.8201,"n":5414,"o":36.45,"t":"2026-01-22T05:00:00Z","v":299110,"vw":36.32987},{"c":36.09,"h":36.65,"l":36.05,"n":4241,"o":36.25,"t":"2026-01-23T05:00:00Z","v":234159,"vw":36.301779},{"c":36.5,"h":36.62,"l":36.17,"n":4603,"o":36.35,"t":"2026-01-26T05:00:00Z","v":270681,"vw":36.438017},{"c":37.2,"h":37.7899,"l":36.75,"n":5905,"o":36.8,"t":"2026-01-27T05:00:00Z","v":430364,"vw":37.264468},{"c":37.51,"h":37.815,"l":37.12,"n":6689,"o":37.25,"t":"2026-01-28T05:00:00Z","v":398198,"vw":37.503697},{"c":37.57,"h":38.1399,"l":36.47,"n":6704,"o":37.75,"t":"2026-01-29T05:00:00Z","v":327901,"vw":37.239818},{"c":37.54,"h":37.7,"l":37.02,"n":6229,"o":37.17,"t":"2026-01-30T05:00:00Z","v":235042,"vw":37.4397},{"c":37.99,"h":38,"l":36.8,"n":6479,"o":37.32,"t":"2026-02-02T05:00:00Z","v":274093,"vw":37.665516},{"c":37.39,"h":38.52,"l":36.65,"n":7368,"o":38.25,"t":"2026-02-03T05:00:00Z","v":325163,"vw":37.210455},{"c":36,"h":37.5,"l":35.58,"n":8783,"o":37.18,"t":"2026-02-04T05:00:00Z","v":414303,"vw":36.057616},{"c":35.56,"h":36,"l":35.31,"n":7169,"o":35.6,"t":"2026-02-05T05:00:00Z","v":305393,"vw":35.620805},{"c":36.66,"h":36.73,"l":35.465,"n":7033,"o":35.54,"t":"2026-02-06T05:00:00Z","v":281524,"vw":36.444478},{"c":37.3,"h":37.46,"l":36.41,"n":8066,"o":36.41,"t":"2026-02-09T05:00:00Z","v":353520,"vw":37.207543},{"c":37.24,"h":37.95,"l":37.21,"n":9103,"o":37.32,"t":"2026-02-10T05:00:00Z","v":222942,"vw":37.468935},{"c":37.79,"h":38.25,"l":37.235,"n":5471,"o":37.6,"t":"2026-02-11T05:00:00Z","v":243550,"vw":37.786646},{"c":37.19,"h":38.3,"l":36.58,"n":7150,"o":38.09,"t":"2026-02-12T05:00:00Z","v":299616,"vw":37.148835},{"c":38.15,"h":38.15,"l":37.06,"n":5813,"o":37.2,"t":"2026-02-13T05:00:00Z","v":261620,"vw":37.947091},{"c":38.85,"h":39.02,"l":38.15,"n":6661,"o":38.44,"t":"2026-02-17T05:00:00Z","v":368649,"vw":38.598519},{"c":39.02,"h":39.17,"l":38.58,"n":6612,"o":39,"t":"2026-02-18T05:00:00Z","v":267726,"vw":38.977106},{"c":39.23,"h":39.3,"l":38.64,"n":6424,"o":38.95,"t":"2026-02-19T05:00:00Z","v":273629,"vw":39.099954},{"c":40.26,"h":40.37,"l":39.05,"n":7870,"o":39.05,"t":"2026-02-20T05:00:00Z","v":379664,"vw":39.94686},{"c":39.48,"h":40.3399,"l":39.3,"n":7733,"o":40.19,"t":"2026-02-23T05:00:00Z","v":418808,"vw":39.607911},{"c":39.18,"h":39.33,"l":38.5,"n":8130,"o":38.95,"t":"2026-02-24T05:00:00Z","v":485180,"vw":39.060189},{"c":39.89,"h":39.91,"l":38.79,"n":8351,"o":39.28,"t":"2026-02-25T05:00:00Z","v":448578,"vw":39.598791},{"c":40.41,"h":40.66,"l":39.63,"n":6079,"o":39.95,"t":"2026-02-26T05:00:00Z","v":403585,"vw":40.314073},{"c":41.08,"h":41.13,"l":40.48,"n":7033,"o":40.49,"t":"2026-02-27T05:00:00Z","v":496280,"vw":40.989551},{"c":41.1,"h":41.4,"l":39.86,"n":8641,"o":40.97,"t":"2026-03-02T05:00:00Z","v":603975,"vw":40.905276},{"c":40.15,"h":40.625,"l":38.87,"n":8996,"o":39.95,"t":"2026-03-03T05:00:00Z","v":420720,"vw":39.977405},{"c":40.22,"h":40.52,"l":39.41,"n":9307,"o":39.91,"t":"2026-03-04T05:00:00Z","v":543652,"vw":40.11663},{"c":38.52,"h":39.75,"l":36.67,"n":14608,"o":38.8,"t":"2026-03-05T05:00:00Z","v":923104,"vw":38.289208},{"c":38.81,"h":39.4513,"l":37.53,"n":12459,"o":37.86,"t":"2026-03-06T05:00:00Z","v":639849,"vw":38.754732},{"c":39.15,"h":39.21,"l":37.69,"n":11342,"o":38.58,"t":"2026-03-09T04:00:00Z","v":669621,"vw":38.661591},{"c":39.63,"h":40.125,"l":38.98,"n":9229,"o":39.51,"t":"2026-03-10T04:00:00Z","v":455064,"vw":39.694823},{"c":38.67,"h":39.64,"l":38.355,"n":7084,"o":39.4,"t":"2026-03-11T04:00:00Z","v":315677,"vw":38.754878},{"c":37.42,"h":38.34,"l":37.29,"n":7039,"o":38.3,"t":"2026-03-12T04:00:00Z","v":371845,"vw":37.651372},{"c":37.17,"h":37.6945,"l":36.97,"n":7654,"o":37.56,"t":"2026-03-13T04:00:00Z","v":359480,"vw":37.207802},{"c":37.82,"h":38.17,"l":37.65,"n":8152,"o":37.68,"t":"2026-03-16T04:00:00Z","v":463190,"vw":37.852167},{"c":38.14,"h":38.55,"l":37.94,"n":6816,"o":38,"t":"2026-03-17T04:00:00Z","v":398995,"vw":38.171428},{"c":38.37,"h":38.9799,"l":38.31,"n":5851,"o":38.35,"t":"2026-03-18T04:00:00Z","v":376771,"vw":38.558449},{"c":38.72,"h":38.76,"l":37.501,"n":7671,"o":37.8,"t":"2026-03-19T04:00:00Z","v":364761,"vw":38.434182},{"c":37.8,"h":38.68,"l":37.54,"n":7702,"o":38.68,"t":"2026-03-20T04:00:00Z","v":1093743,"vw":37.879558},{"c":38.23,"h":38.465,"l":37.5,"n":7187,"o":38.18,"t":"2026-03-23T04:00:00Z","v":367724,"vw":38.180176},{"c":39.45,"h":39.52,"l":38.23,"n":7135,"o":38.3,"t":"2026-03-24T04:00:00Z","v":381506,"vw":39.204362},{"c":38.49,"h":39.82,"l":38.3601,"n":5846,"o":39.82,"t":"2026-03-25T04:00:00Z","v":290063,"vw":38.744148},{"c":38.09,"h":38.95,"l":37.9269,"n":8026,"o":38.2,"t":"2026-03-26T04:00:00Z","v":303595,"vw":38.328791},{"c":36.65,"h":37.9001,"l":36.59,"n":8071,"o":37.52,"t":"2026-03-27T04:00:00Z","v":372693,"vw":36.993658},{"c":35.96,"h":37.125,"l":35.77,"n":8656,"o":37,"t":"2026-03-30T04:00:00Z","v":379017,"vw":36.111631},{"c":37.23,"h":37.3,"l":36.235,"n":6255,"o":36.38,"t":"2026-03-31T04:00:00Z","v":344361,"vw":36.999036},{"c":37.64,"h":38.13,"l":37.32,"n":6174,"o":37.58,"t":"2026-04-01T04:00:00Z","v":280898,"vw":37.736981},{"c":38.41,"h":38.44,"l":37.21,"n":4856,"o":37.21,"t":"2026-04-02T04:00:00Z","v":187603,"vw":38.132072},{"c":38.93,"h":38.95,"l":38.012,"n":6952,"o":38.4,"t":"2026-04-06T04:00:00Z","v":300121,"vw":38.706097},{"c":37.9,"h":39,"l":37.74,"n":3999,"o":38.69,"t":"2026-04-07T04:00:00Z","v":184384,"vw":38.219675},{"c":38.91,"h":39.04,"l":38.27,"n":4886,"o":38.27,"t":"2026-04-08T04:00:00Z","v":185190,"vw":38.80679},{"c":38.27,"h":39.2,"l":37.91,"n":6785,"o":38.92,"t":"2026-04-09T04:00:00Z","v":266244,"vw":38.332843},{"c":38.32,"h":38.74,"l":38.03,"n":5445,"o":38.26,"t":"2026-04-10T04:00:00Z","v":175702,"vw":38.360808},{"c":38.95,"h":38.97,"l":38.1301,"n":6171,"o":38.32,"t":"2026-04-13T04:00:00Z","v":251374,"vw":38.802399},{"c":38.8,"h":39.3299,"l":38.77,"n":4792,"o":39.1,"t":"2026-04-14T04:00:00Z","v":217343,"vw":39.036266},{"c":38.91,"h":39.4399,"l":38.6601,"n":4732,"o":39.18,"t":"2026-04-15T04:00:00Z","v":176309,"vw":38.944908},{"c":39.22,"h":39.4,"l":38.6,"n":5908,"o":38.8,"t":"2026-04-16T04:00:00Z","v":283607,"vw":39.138302},{"c":38.95,"h":40,"l":38.85,"n":5956,"o":39.56,"t":"2026-04-17T04:00:00Z","v":323618,"vw":39.480683},{"c":38.54,"h":39,"l":38.26,"n":7004,"o":38.86,"t":"2026-04-20T04:00:00Z","v":198146,"vw":38.626319},{"c":37.35,"h":38.76,"l":37.32,"n":5902,"o":38.59,"t":"2026-04-21T04:00:00Z","v":218383,"vw":37.74874},{"c":38.22,"h":38.265,"l":37.275,"n":7901,"o":37.75,"t":"2026-04-22T04:00:00Z","v":353117,"vw":37.995059},{"c":37.65,"h":38.5,"l":37.6,"n":5002,"o":38.4,"t":"2026-04-23T04:00:00Z","v":152634,"vw":38.005867},{"c":38.54,"h":38.54,"l":37.6,"n":5033,"o":38.08,"t":"2026-04-24T04:00:00Z","v":216967,"vw":38.250782},{"c":39.15,"h":39.35,"l":38.68,"n":6793,"o":38.73,"t":"2026-04-27T04:00:00Z","v":407576,"vw":39.026014},{"c":39.66,"h":39.98,"l":39,"n":6854,"o":39.45,"t":"2026-04-28T04:00:00Z","v":283196,"vw":39.511027},{"c":39.43,"h":39.69,"l":38.8,"n":4164,"o":39.32,"t":"2026-04-29T04:00:00Z","v":187642,"vw":39.268877},{"c":40.4,"h":40.88,"l":40.1,"n":5665,"o":40.49,"t":"2026-04-30T04:00:00Z","v":250421,"vw":40.372539},{"c":40.57,"h":40.695,"l":40,"n":5329,"o":40.49,"t":"2026-05-01T04:00:00Z","v":242346,"vw":40.356387},{"c":39.75,"h":40.5,"l":39.73,"n":6306,"o":40.25,"t":"2026-05-04T04:00:00Z","v":243820,"vw":39.972246},{"c":41.5,"h":41.715,"l":40.1,"n":10147,"o":40.1,"t":"2026-05-05T04:00:00Z","v":523873,"vw":41.356746},{"c":41.61,"h":42.1351,"l":41.0601,"n":8384,"o":41.7,"t":"2026-05-06T04:00:00Z","v":444664,"vw":41.61847},{"c":41.53,"h":42.06,"l":41.29,"n":8016,"o":41.71,"t":"2026-05-07T04:00:00Z","v":400266,"vw":41.60766},{"c":42.29,"h":42.66,"l":41.735,"n":6319,"o":41.8,"t":"2026-05-08T04:00:00Z","v":278822,"vw":42.352186},{"c":41.78,"h":42.7,"l":41.51,"n":7255,"o":42.42,"t":"2026-05-11T04:00:00Z","v":279185,"vw":41.919474},{"c":41.79,"h":41.965,"l":41.1,"n":7869,"o":41.55,"t":"2026-05-12T04:00:00Z","v":355922,"vw":41.539189},{"c":41.25,"h":42.0775,"l":40.92,"n":7837,"o":41.97,"t":"2026-05-13T04:00:00Z","v":292459,"vw":41.213282},{"c":41.38,"h":41.74,"l":40.9032,"n":6007,"o":41.3,"t":"2026-05-14T04:00:00Z","v":250814,"vw":41.376298},{"c":40.86,"h":41.7,"l":40.73,"n":6482,"o":41.16,"t":"2026-05-15T04:00:00Z","v":286129,"vw":40.956254},{"c":41.31,"h":41.55,"l":40.7151,"n":9173,"o":41.02,"t":"2026-05-18T04:00:00Z","v":515276,"vw":41.246932},{"c":40.29,"h":41.2,"l":40.12,"n":6078,"o":41.2,"t":"2026-05-19T04:00:00Z","v":260807,"vw":40.533317},{"c":41.44,"h":41.64,"l":40.575,"n":7113,"o":40.74,"t":"2026-05-20T04:00:00Z","v":330532,"vw":41.334584},{"c":40.94,"h":41.7503,"l":40.9,"n":8089,"o":41.38,"t":"2026-05-21T04:00:00Z","v":339287,"vw":41.287686},{"c":38.02,"h":39.97,"l":37.39,"n":13186,"o":39.17,"t":"2026-05-22T04:00:00Z","v":878097,"vw":38.138803},{"c":37.54,"h":38.74,"l":37.24,"n":11831,"o":38.01,"t":"2026-05-26T04:00:00Z","v":599470,"vw":37.673452},{"c":36.74,"h":37.6,"l":36.44,"n":11604,"o":37.36,"t":"2026-05-27T04:00:00Z","v":579991,"vw":36.71979},{"c":36.46,"h":38.32,"l":36.27,"n":9341,"o":36.79,"t":"2026-05-28T04:00:00Z","v":576165,"vw":36.844545},{"c":36.43,"h":36.69,"l":36.148,"n":7244,"o":36.46,"t":"2026-05-29T04:00:00Z","v":351669,"vw":36.416552},{"c":37.93,"h":38.06,"l":36.3,"n":9750,"o":36.45,"t":"2026-06-01T04:00:00Z","v":451704,"vw":37.652472},{"c":37.57,"h":38.19,"l":37.51,"n":6647,"o":37.98,"t":"2026-06-02T04:00:00Z","v":328490,"vw":37.675977},{"c":37.53,"h":38.08,"l":37.23,"n":6383,"o":37.28,"t":"2026-06-03T04:00:00Z","v":378799,"vw":37.618049},{"c":37.92,"h":38.25,"l":37.51,"n":5591,"o":37.51,"t":"2026-06-04T04:00:00Z","v":297050,"vw":37.94497},{"c":38.13,"h":38.62,"l":37.14,"n":6314,"o":37.14,"t":"2026-06-05T04:00:00Z","v":336998,"vw":38.291808},{"c":37.84,"h":38.48,"l":37.55,"n":8299,"o":38.48,"t":"2026-06-08T04:00:00Z","v":303752,"vw":37.837022},{"c":38.56,"h":38.62,"l":37.98,"n":4654,"o":38.21,"t":"2026-06-09T04:00:00Z","v":267317,"vw":38.341868},{"c":38.13,"h":39.07,"l":38.07,"n":4942,"o":38.39,"t":"2026-06-10T04:00:00Z","v":261515,"vw":38.361486},{"c":38.68,"h":38.92,"l":38.34,"n":3666,"o":38.34,"t":"2026-06-11T04:00:00Z","v":174085,"vw":38.699096},{"c":40.07,"h":40.07,"l":38.78,"n":6092,"o":38.82,"t":"2026-06-12T04:00:00Z","v":256486,"vw":39.782145},{"c":39.34,"h":40.47,"l":39.21,"n":5709,"o":40.07,"t":"2026-06-15T04:00:00Z","v":346411,"vw":39.470203},{"c":38.78,"h":39.505,"l":38.54,"n":5207,"o":39.37,"t":"2026-06-16T04:00:00Z","v":299768,"vw":38.86884},{"c":37.98,"h":39.175,"l":37.8,"n":5569,"o":38.96,"t":"2026-06-17T04:00:00Z","v":252093,"vw":38.123591},{"c":37.89,"h":38.23,"l":37.34,"n":6871,"o":37.9,"t":"2026-06-18T04:00:00Z","v":369539,"vw":37.871766},{"c":38.32,"h":38.88,"l":37.84,"n":5706,"o":37.88,"t":"2026-06-22T04:00:00Z","v":403531,"vw":38.446349},{"c":39.04,"h":39.42,"l":38.07,"n":5147,"o":38.19,"t":"2026-06-23T04:00:00Z","v":285711,"vw":39.016529},{"c":38.69,"h":39.1,"l":38.39,"n":4324,"o":38.83,"t":"2026-06-24T04:00:00Z","v":283916,"vw":38.738266},{"c":38.09,"h":39,"l":37.875,"n":4904,"o":38.63,"t":"2026-06-25T04:00:00Z","v":235914,"vw":38.185939},{"c":37.79,"h":37.94,"l":37.09,"n":5960,"o":37.94,"t":"2026-06-26T04:00:00Z","v":312507,"vw":37.562485},{"c":37.74,"h":37.8854,"l":37.36,"n":5745,"o":37.83,"t":"2026-06-29T04:00:00Z","v":249571,"vw":37.685444},{"c":37.6,"h":38,"l":37.15,"n":6368,"o":37.74,"t":"2026-06-30T04:00:00Z","v":300908,"vw":37.589399},{"c":37.78,"h":38.3999,"l":37.5262,"n":4710,"o":37.6,"t":"2026-07-01T04:00:00Z","v":201288,"vw":37.949386},{"c":38.11,"h":38.93,"l":38.06,"n":4527,"o":38.34,"t":"2026-07-02T04:00:00Z","v":201479,"vw":38.378903},{"c":38.99,"h":39.433,"l":38,"n":5496,"o":38.21,"t":"2026-07-06T04:00:00Z","v":268167,"vw":39.085929},{"c":38.96,"h":39.44,"l":38.89,"n":4521,"o":39.17,"t":"2026-07-07T04:00:00Z","v":181938,"vw":39.074983},{"c":39.84,"h":39.86,"l":39.0001,"n":6465,"o":39.32,"t":"2026-07-08T04:00:00Z","v":251913,"vw":39.613844},{"c":39.44,"h":39.815,"l":38.66,"n":8965,"o":39.81,"t":"2026-07-09T04:00:00Z","v":441231,"vw":39.221606},{"c":40.06,"h":40.3,"l":39.53,"n":5348,"o":39.53,"t":"2026-07-10T04:00:00Z","v":243439,"vw":40.011},{"c":40.81,"h":40.95,"l":40.42,"n":5614,"o":40.42,"t":"2026-07-13T04:00:00Z","v":228982,"vw":40.724126},{"c":41.24,"h":41.64,"l":40.9001,"n":6825,"o":41,"t":"2026-07-14T04:00:00Z","v":307477,"vw":41.20677},{"c":41.14,"h":41.45,"l":40.69,"n":5749,"o":41.42,"t":"2026-07-15T04:00:00Z","v":240281,"vw":41.071567},{"c":41.63,"h":42.01,"l":41.14,"n":5603,"o":41.14,"t":"2026-07-16T04:00:00Z","v":313833,"vw":41.722241},{"c":40.16,"h":41.38,"l":40.16,"n":6917,"o":41.38,"t":"2026-07-17T04:00:00Z","v":368972,"vw":40.477355},{"c":41.1,"h":41.45,"l":40.4832,"n":5440,"o":40.56,"t":"2026-07-20T04:00:00Z","v":256614,"vw":41.110019},{"c":42.05,"h":42.29,"l":41,"n":6690,"o":41.39,"t":"2026-07-21T04:00:00Z","v":300435,"vw":41.999582},{"c":42.06,"h":42.4986,"l":41.94,"n":5334,"o":42.3,"t":"2026-07-22T04:00:00Z","v":267007,"vw":42.168979},{"c":43.02,"h":43.1239,"l":41.89,"n":6291,"o":41.89,"t":"2026-07-23T04:00:00Z","v":293719,"vw":42.727341},{"c":43.61,"h":43.89,"l":43.02,"n":6492,"o":43.02,"t":"2026-07-24T04:00:00Z","v":332120,"vw":43.628935},{"c":43.14,"h":43.89,"l":42.918,"n":6751,"o":43.18,"t":"2026-07-27T04:00:00Z","v":293327,"vw":43.163906},{"c":43.6,"h":43.6,"l":42.73,"n":6065,"o":43.19,"t":"2026-07-28T04:00:00Z","v":294744,"vw":43.382648},{"c":43.34,"h":43.9154,"l":43.05,"n":4936,"o":43.5,"t":"2026-07-29T04:00:00Z","v":205679,"vw":43.435819},{"c":44.47,"h":44.58,"l":43.185,"n":6413,"o":43.8,"t":"2026-07-30T04:00:00Z","v":263730,"vw":44.123554},{"c":44.34,"h":44.69,"l":43.72,"n":5883,"o":44.54,"t":"2026-07-31T04:00:00Z","v":241681,"vw":44.265678},{"c":44.04,"h":44.28,"l":43.46,"n":6555,"o":44.22,"t":"2026-08-03T04:00:00Z","v":283384,"vw":44.000864},{"c":43.45,"h":44.17,"l":43.2065,"n":9027,"o":43.99,"t":"2026-08-04T04:00:00Z","v":416238,"vw":43.5081},{"c":42.69,"h":43.525,"l":41.98,"n":7444,"o":43.28,"t":"2026-08-05T04:00:00Z","v":410345,"vw":42.647266},{"c":42.8,"h":43.44,"l":42.14,"n":12340,"o":43.03,"t":"2026-08-06T04:00:00Z","v":629836,"vw":42.78752},{"c":42.44,"h":43.2999,"l":41.7027,"n":10778,"o":42.8,"t":"2026-08-07T04:00:00Z","v":502898,"vw":42.22243},{"c":41.88,"h":43.27,"l":41.7062,"n":7940,"o":43.27,"t":"2026-08-10T04:00:00Z","v":386389,"vw":42.012046},{"c":40.78,"h":41.9,"l":40.115,"n":13277,"o":41.75,"t":"2026-08-11T04:00:00Z","v":696634,"vw":40.673751},{"c":41.24,"h":41.52,"l":40.64,"n":7745,"o":40.96,"t":"2026-08-12T04:00:00Z","v":331162,"vw":41.215636},{"c":41.48,"h":42.48,"l":41.47,"n":8605,"o":41.58,"t":"2026-08-13T04:00:00Z","v":638387,"vw":41.950078},{"c":42.17,"h":42.38,"l":41.67,"n":7712,"o":41.81,"t":"2026-08-14T04:00:00Z","v":316151,"vw":42.109626},{"c":43.38,"h":43.4799,"l":42.4211,"n":6888,"o":42.5,"t":"2026-08-17T04:00:00Z","v":343960,"vw":43.211398},{"c":43.22,"h":43.5923,"l":42.89,"n":6592,"o":43.45,"t":"2026-08-18T04:00:00Z","v":299743,"vw":43.1905},{"c":43.48,"h":43.655,"l":43,"n":5962,"o":43.49,"t":"2026-08-19T04:00:00Z","v":239905,"vw":43.36847},{"c":43.38,"h":44,"l":43.25,"n":5582,"o":43.5,"t":"2026-08-20T04:00:00Z","v":296338,"vw":43.639592},{"c":43.83,"h":44.4699,"l":43.07,"n":6127,"o":43.07,"t":"2026-08-21T04:00:00Z","v":336468,"vw":43.937689},{"c":44.64,"h":44.8,"l":43.63,"n":6304,"o":44.06,"t":"2026-08-24T04:00:00Z","v":340689,"vw":44.427448},{"c":45.3,"h":45.45,"l":44,"n":6185,"o":44.57,"t":"2026-08-25T04:00:00Z","v":289052,"vw":45.090418},{"c":44.2,"h":45.12,"l":44.05,"n":7274,"o":44.93,"t":"2026-08-26T04:00:00Z","v":393429,"vw":44.33843},{"c":44.99,"h":45.43,"l":44.29,"n":6061,"o":44.3,"t":"2026-08-27T04:00:00Z","v":386978,"vw":44.946476},{"c":44.52,"h":45.3,"l":44.3,"n":5825,"o":44.57,"t":"2026-08-28T04:00:00Z","v":241244,"vw":44.543522},{"c":44.55,"h":44.99,"l":44.1001,"n":5485,"o":44.5,"t":"2026-08-31T04:00:00Z","v":283021,"vw":44.485104},{"c":44.48,"h":45.05,"l":44.27,"n":5567,"o":44.57,"t":"2026-09-01T04:00:00Z","v":251645,"vw":44.579374},{"c":45.13,"h":45.2301,"l":44.51,"n":5281,"o":44.59,"t":"2026-09-02T04:00:00Z","v":209227,"vw":45.025277},{"c":45.74,"h":46,"l":45.2,"n":6442,"o":45.47,"t":"2026-09-03T04:00:00Z","v":319966,"vw":45.662845},{"c":46.4,"h":46.5,"l":46.07,"n":4407,"o":46.22,"t":"2026-09-04T04:00:00Z","v":206795,"vw":46.309924},{"c":44.71,"h":46.19,"l":44.67,"n":7372,"o":46.15,"t":"2026-09-08T04:00:00Z","v":392873,"vw":45.195606},{"c":45.02,"h":45.12,"l":44.2757,"n":8136,"o":44.71,"t":"2026-09-09T04:00:00Z","v":276983,"vw":44.894427},{"c":45.54,"h":45.57,"l":44.7828,"n":5148,"o":45.25,"t":"2026-09-10T04:00:00Z","v":243882,"vw":45.282055},{"c":45.82,"h":46.05,"l":45.46,"n":4718,"o":45.6,"t":"2026-09-11T04:00:00Z","v":172697,"vw":45.710241},{"c":45.74,"h":45.9,"l":44.925,"n":4952,"o":45.9,"t":"2026-09-14T04:00:00Z","v":231025,"vw":45.475936},{"c":45.63,"h":45.98,"l":45.2423,"n":4516,"o":45.79,"t":"2026-09-15T04:00:00Z","v":216602,"vw":45.572918},{"c":45.4,"h":45.89,"l":45.17,"n":5543,"o":45.5,"t":"2026-09-16T04:00:00Z","v":209288,"vw":45.570601},{"c":46.13,"h":46.57,"l":45.19,"n":5245,"o":45.94,"t":"2026-09-17T04:00:00Z","v":291841,"vw":46.144798},{"c":45.84,"h":46.16,"l":45.7,"n":4389,"o":46.09,"t":"2026-09-18T04:00:00Z","v":302923,"vw":45.876602},{"c":45.59,"h":46.3392,"l":45.02,"n":6124,"o":45.5,"t":"2026-09-21T04:00:00Z","v":269227,"vw":45.532475},{"c":44.84,"h":45.69,"l":44.39,"n":8203,"o":45.02,"t":"2026-09-22T04:00:00Z","v":490603,"vw":44.832617},{"c":44.54,"h":44.885,"l":44.11,"n":6080,"o":44.8,"t":"2026-09-23T04:00:00Z","v":356324,"vw":44.419723},{"c":44.11,"h":45,"l":44.06,"n":6423,"o":44.29,"t":"2026-09-24T04:00:00Z","v":381814,"vw":44.392051},{"c":44.33,"h":44.3596,"l":43.4001,"n":6415,"o":44.23,"t":"2026-09-25T04:00:00Z","v":295682,"vw":44.080643},{"c":43.73,"h":44.7,"l":43.61,"n":6850,"o":44.7,"t":"2026-09-28T04:00:00Z","v":386304,"vw":43.975092},{"c":44.03,"h":44.325,"l":43.25,"n":6687,"o":43.79,"t":"2026-09-29T04:00:00Z","v":290951,"vw":44.090985},{"c":44.14,"h":45.03,"l":44.04,"n":8221,"o":44.61,"t":"2026-09-30T04:00:00Z","v":300249,"vw":44.421129},{"c":45.44,"h":45.5395,"l":43.75,"n":5000,"o":43.89,"t":"2026-10-01T04:00:00Z","v":242918,"vw":45.159037},{"c":45.79,"h":45.88,"l":45.0648,"n":5505,"o":45.36,"t":"2026-10-02T04:00:00Z","v":329995,"vw":45.60111},{"c":45.86,"h":46.12,"l":44.5,"n":6793,"o":45.91,"t":"2026-10-05T04:00:00Z","v":379824,"vw":45.644261},{"c":45.5,"h":45.55,"l":44.89,"n":6308,"o":45.5,"t":"2026-10-06T04:00:00Z","v":295019,"vw":45.32262},{"c":44.72,"h":45.62,"l":44.66,"n":6637,"o":45.25,"t":"2026-10-07T04:00:00Z","v":334626,"vw":45.047723},{"c":45.48,"h":45.58,"l":44.7409,"n":5725,"o":45.21,"t":"2026-10-08T04:00:00Z","v":328715,"vw":45.215094},{"c":44.58,"h":45.51,"l":44.54,"n":4120,"o":45.3,"t":"2026-10-09T04:00:00Z","v":157975,"vw":44.871206},{"c":45.22,"h":46.2,"l":44.88,"n":6546,"o":45.03,"t":"2026-10-12T04:00:00Z","v":339536,"vw":45.354854},{"c":45.19,"h":45.65,"l":44.75,"n":5617,"o":45.65,"t":"2026-10-13T04:00:00Z","v":223492,"vw":45.139201},{"c":43.15,"h":45.15,"l":42.3001,"n":10123,"o":45.15,"t":"2026-10-14T04:00:00Z","v":615447,"vw":42.882324},{"c":42,"h":43.01,"l":41.785,"n":6673,"o":43.01,"t":"2026-10-15T04:00:00Z","v":396323,"vw":42.172812},{"c":41.32,"h":42.58,"l":41.14,"n":6170,"o":42.54,"t":"2026-10-16T04:00:00Z","v":314267,"vw":41.545699},{"c":40.8,"h":41.84,"l":40.28,"n":7341,"o":41.68,"t":"2026-10-19T04:00:00Z","v":361598,"vw":40.811341},{"c":41.22,"h":41.28,"l":40.28,"n":5458,"o":40.51,"t":"2026-10-20T04:00:00Z","v":338488,"vw":40.999225},{"c":41.83,"h":42.2725,"l":41.39,"n":4232,"o":41.67,"t":"2026-10-21T04:00:00Z","v":195477,"vw":41.860954},{"c":41.4,"h":41.73,"l":41.025,"n":4376,"o":41.5,"t":"2026-10-22T04:00:00Z","v":213295,"vw":41.434484}],"volatilityBars":[{"c":46.03,"h":46.03,"l":46,"n":4,"o":46,"t":"2026-09-21T08:00:00Z","v":384,"vw":46.009144},{"c":45.97,"h":45.97,"l":45.97,"n":2,"o":45.97,"t":"2026-09-21T10:45:00Z","v":213,"vw":45.97},{"c":45.9,"h":45.91,"l":45.9,"n":2,"o":45.91,"t":"2026-09-21T12:15:00Z","v":200,"vw":45.905},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-09-21T12:45:00Z","v":213,"vw":46},{"c":45.74,"h":45.74,"l":45.74,"n":35,"o":45.74,"t":"2026-09-21T13:15:00Z","v":797,"vw":45.74},{"c":45.42,"h":45.85,"l":45.02,"n":186,"o":45.5,"t":"2026-09-21T13:30:00Z","v":24935,"vw":45.562204},{"c":46,"h":46,"l":45.57,"n":104,"o":45.57,"t":"2026-09-21T13:45:00Z","v":10548,"vw":45.734521},{"c":46.31,"h":46.31,"l":45.88,"n":93,"o":46.03,"t":"2026-09-21T14:00:00Z","v":9510,"vw":46.17637},{"c":46.3392,"h":46.3392,"l":46.19,"n":55,"o":46.21,"t":"2026-09-21T14:15:00Z","v":2334,"vw":46.277733},{"c":46.25,"h":46.32,"l":46.2,"n":206,"o":46.3112,"t":"2026-09-21T14:30:00Z","v":9777,"vw":46.258697},{"c":45.805,"h":46.25,"l":45.805,"n":199,"o":46.24,"t":"2026-09-21T14:45:00Z","v":7729,"vw":46.143603},{"c":45.59,"h":45.7699,"l":45.5,"n":52,"o":45.7699,"t":"2026-09-21T15:00:00Z","v":3475,"vw":45.604965},{"c":45.57,"h":45.61,"l":45.57,"n":37,"o":45.61,"t":"2026-09-21T15:15:00Z","v":619,"vw":45.59},{"c":45.3,"h":45.585,"l":45.3,"n":194,"o":45.585,"t":"2026-09-21T15:30:00Z","v":22841,"vw":45.38233},{"c":45.215,"h":45.37,"l":45.21,"n":209,"o":45.29,"t":"2026-09-21T15:45:00Z","v":14606,"vw":45.298902},{"c":45.23,"h":45.2366,"l":45.16,"n":82,"o":45.21,"t":"2026-09-21T16:00:00Z","v":5127,"vw":45.208327},{"c":45.17,"h":45.2,"l":45.13,"n":146,"o":45.2,"t":"2026-09-21T16:15:00Z","v":7331,"vw":45.161669},{"c":45.1,"h":45.165,"l":45.06,"n":142,"o":45.165,"t":"2026-09-21T16:30:00Z","v":4173,"vw":45.121652},{"c":45.1438,"h":45.15,"l":45.09,"n":72,"o":45.105,"t":"2026-09-21T16:45:00Z","v":4364,"vw":45.121708},{"c":45.23,"h":45.23,"l":45.1464,"n":59,"o":45.1464,"t":"2026-09-21T17:00:00Z","v":1982,"vw":45.192514},{"c":45.35,"h":45.35,"l":45.22,"n":80,"o":45.22,"t":"2026-09-21T17:15:00Z","v":3743,"vw":45.296995},{"c":45.46,"h":45.46,"l":45.38,"n":175,"o":45.38,"t":"2026-09-21T17:30:00Z","v":9051,"vw":45.396925},{"c":45.33,"h":45.47,"l":45.33,"n":51,"o":45.425,"t":"2026-09-21T17:45:00Z","v":5214,"vw":45.347048},{"c":45.39,"h":45.3931,"l":45.36,"n":70,"o":45.36,"t":"2026-09-21T18:00:00Z","v":1832,"vw":45.380245},{"c":45.37,"h":45.4129,"l":45.34,"n":158,"o":45.34,"t":"2026-09-21T18:15:00Z","v":5257,"vw":45.378615},{"c":45.415,"h":45.415,"l":45.36,"n":225,"o":45.38,"t":"2026-09-21T18:30:00Z","v":9136,"vw":45.386958},{"c":45.42,"h":45.5,"l":45.42,"n":243,"o":45.43,"t":"2026-09-21T18:45:00Z","v":9266,"vw":45.435292},{"c":45.545,"h":45.56,"l":45.43,"n":238,"o":45.43,"t":"2026-09-21T19:00:00Z","v":11443,"vw":45.489389},{"c":45.39,"h":45.5522,"l":45.355,"n":323,"o":45.5522,"t":"2026-09-21T19:15:00Z","v":10198,"vw":45.450021},{"c":45.44,"h":45.46,"l":45.37,"n":232,"o":45.37,"t":"2026-09-21T19:30:00Z","v":6012,"vw":45.420183},{"c":45.62,"h":45.62,"l":45.46,"n":914,"o":45.46,"t":"2026-09-21T19:45:00Z","v":26457,"vw":45.514834},{"c":45.59,"h":45.59,"l":45.59,"n":14,"o":45.59,"t":"2026-09-21T20:00:00Z","v":22852,"vw":45.59},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-09-21T23:30:00Z","v":310,"vw":45.75},{"c":45.43,"h":45.43,"l":45.43,"n":1,"o":45.43,"t":"2026-09-22T10:15:00Z","v":250,"vw":45.43},{"c":45.59,"h":45.59,"l":45.59,"n":3,"o":45.59,"t":"2026-09-22T11:00:00Z","v":1005,"vw":45.59},{"c":44.61,"h":45.055,"l":44.5,"n":243,"o":45.02,"t":"2026-09-22T13:30:00Z","v":23808,"vw":44.856295},{"c":44.57,"h":45.0899,"l":44.57,"n":141,"o":44.74,"t":"2026-09-22T13:45:00Z","v":10994,"vw":44.926447},{"c":44.55,"h":44.86,"l":44.55,"n":89,"o":44.71,"t":"2026-09-22T14:00:00Z","v":7064,"vw":44.680343},{"c":44.655,"h":44.7615,"l":44.47,"n":178,"o":44.6,"t":"2026-09-22T14:15:00Z","v":5953,"vw":44.657177},{"c":44.4,"h":44.57,"l":44.39,"n":183,"o":44.57,"t":"2026-09-22T14:30:00Z","v":11450,"vw":44.464625},{"c":44.7,"h":44.75,"l":44.41,"n":354,"o":44.435,"t":"2026-09-22T14:45:00Z","v":21019,"vw":44.536537},{"c":44.81,"h":44.85,"l":44.64,"n":264,"o":44.64,"t":"2026-09-22T15:00:00Z","v":14588,"vw":44.780774},{"c":44.6,"h":44.8,"l":44.59,"n":170,"o":44.79,"t":"2026-09-22T15:15:00Z","v":8064,"vw":44.680386},{"c":44.68,"h":44.68,"l":44.4886,"n":227,"o":44.55,"t":"2026-09-22T15:30:00Z","v":10967,"vw":44.588781},{"c":44.765,"h":44.79,"l":44.66,"n":198,"o":44.66,"t":"2026-09-22T15:45:00Z","v":10245,"vw":44.739817},{"c":44.65,"h":44.81,"l":44.65,"n":157,"o":44.78,"t":"2026-09-22T16:00:00Z","v":7677,"vw":44.753886},{"c":44.655,"h":44.69,"l":44.63,"n":74,"o":44.63,"t":"2026-09-22T16:15:00Z","v":3497,"vw":44.660796},{"c":44.63,"h":44.66,"l":44.61,"n":130,"o":44.655,"t":"2026-09-22T16:30:00Z","v":7829,"vw":44.644097},{"c":44.44,"h":44.605,"l":44.42,"n":103,"o":44.6,"t":"2026-09-22T16:45:00Z","v":4840,"vw":44.51463},{"c":44.49,"h":44.49,"l":44.4,"n":154,"o":44.465,"t":"2026-09-22T17:00:00Z","v":8821,"vw":44.438861},{"c":44.425,"h":44.53,"l":44.4,"n":117,"o":44.51,"t":"2026-09-22T17:15:00Z","v":5282,"vw":44.490256},{"c":44.44,"h":44.5,"l":44.42,"n":104,"o":44.42,"t":"2026-09-22T17:30:00Z","v":3774,"vw":44.45751},{"c":44.45,"h":44.5,"l":44.4,"n":258,"o":44.465,"t":"2026-09-22T17:45:00Z","v":14066,"vw":44.429414},{"c":44.465,"h":44.51,"l":44.45,"n":182,"o":44.47,"t":"2026-09-22T18:00:00Z","v":5827,"vw":44.469924},{"c":44.43,"h":44.49,"l":44.425,"n":165,"o":44.44,"t":"2026-09-22T18:15:00Z","v":7626,"vw":44.454024},{"c":44.495,"h":44.52,"l":44.45,"n":165,"o":44.46,"t":"2026-09-22T18:30:00Z","v":9214,"vw":44.484522},{"c":44.475,"h":44.5323,"l":44.47,"n":114,"o":44.52,"t":"2026-09-22T18:45:00Z","v":4637,"vw":44.509744},{"c":45.6,"h":45.61,"l":44.4,"n":1421,"o":44.46,"t":"2026-09-22T19:00:00Z","v":121226,"vw":44.869614},{"c":45.16,"h":45.69,"l":45.16,"n":564,"o":45.6,"t":"2026-09-22T19:15:00Z","v":41271,"vw":45.385931},{"c":44.95,"h":45.21,"l":44.925,"n":622,"o":45.155,"t":"2026-09-22T19:30:00Z","v":31864,"vw":45.093942},{"c":44.83,"h":45.05,"l":44.81,"n":921,"o":44.935,"t":"2026-09-22T19:45:00Z","v":45141,"vw":44.924662},{"c":44.84,"h":44.84,"l":44.84,"n":9,"o":44.84,"t":"2026-09-22T20:00:00Z","v":22970,"vw":44.84},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-09-22T22:00:00Z","v":223,"vw":45.02},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-09-23T12:00:00Z","v":2000,"vw":45.02},{"c":45.2611,"h":45.2611,"l":45.2611,"n":1,"o":45.2611,"t":"2026-09-23T13:00:00Z","v":125,"vw":45.2611},{"c":44.31,"h":44.885,"l":44.25,"n":313,"o":44.8,"t":"2026-09-23T13:30:00Z","v":27929,"vw":44.509813},{"c":44.345,"h":44.455,"l":44.11,"n":332,"o":44.315,"t":"2026-09-23T13:45:00Z","v":18923,"vw":44.297698},{"c":44.42,"h":44.63,"l":44.35,"n":264,"o":44.44,"t":"2026-09-23T14:00:00Z","v":15365,"vw":44.440263},{"c":44.535,"h":44.6,"l":44.49,"n":49,"o":44.49,"t":"2026-09-23T14:15:00Z","v":4271,"vw":44.540552},{"c":44.57,"h":44.57,"l":44.4,"n":120,"o":44.48,"t":"2026-09-23T14:30:00Z","v":5206,"vw":44.478075},{"c":44.31,"h":44.5337,"l":44.3063,"n":108,"o":44.5337,"t":"2026-09-23T14:45:00Z","v":9177,"vw":44.413027},{"c":44.365,"h":44.45,"l":44.2515,"n":111,"o":44.45,"t":"2026-09-23T15:00:00Z","v":6534,"vw":44.316164},{"c":44.2766,"h":44.37,"l":44.22,"n":145,"o":44.36,"t":"2026-09-23T15:15:00Z","v":31051,"vw":44.237101},{"c":44.275,"h":44.3,"l":44.22,"n":132,"o":44.22,"t":"2026-09-23T15:30:00Z","v":5184,"vw":44.26775},{"c":44.285,"h":44.35,"l":44.24,"n":143,"o":44.27,"t":"2026-09-23T15:45:00Z","v":5719,"vw":44.291817},{"c":44.41,"h":44.41,"l":44.285,"n":143,"o":44.285,"t":"2026-09-23T16:00:00Z","v":9512,"vw":44.327645},{"c":44.55,"h":44.55,"l":44.36,"n":311,"o":44.42,"t":"2026-09-23T16:15:00Z","v":20200,"vw":44.457904},{"c":44.585,"h":44.62,"l":44.56,"n":81,"o":44.575,"t":"2026-09-23T16:30:00Z","v":5013,"vw":44.573042},{"c":44.43,"h":44.62,"l":44.43,"n":205,"o":44.595,"t":"2026-09-23T16:45:00Z","v":9620,"vw":44.570735},{"c":44.5899,"h":44.5899,"l":44.2965,"n":93,"o":44.44,"t":"2026-09-23T17:00:00Z","v":3558,"vw":44.45298},{"c":44.505,"h":44.55,"l":44.46,"n":67,"o":44.48,"t":"2026-09-23T17:15:00Z","v":3119,"vw":44.486793},{"c":44.445,"h":44.51,"l":44.4144,"n":100,"o":44.51,"t":"2026-09-23T17:30:00Z","v":3158,"vw":44.463781},{"c":44.4044,"h":44.4572,"l":44.37,"n":120,"o":44.43,"t":"2026-09-23T17:45:00Z","v":4450,"vw":44.408607},{"c":44.3601,"h":44.415,"l":44.32,"n":289,"o":44.41,"t":"2026-09-23T18:00:00Z","v":14433,"vw":44.370827},{"c":44.4151,"h":44.47,"l":44.37,"n":130,"o":44.37,"t":"2026-09-23T18:15:00Z","v":4123,"vw":44.418167},{"c":44.38,"h":44.48,"l":44.35,"n":173,"o":44.415,"t":"2026-09-23T18:30:00Z","v":14023,"vw":44.427442},{"c":44.42,"h":44.43,"l":44.39,"n":158,"o":44.4,"t":"2026-09-23T18:45:00Z","v":6555,"vw":44.406598},{"c":44.38,"h":44.43,"l":44.27,"n":299,"o":44.4,"t":"2026-09-23T19:00:00Z","v":15180,"vw":44.339649},{"c":44.4,"h":44.4,"l":44.335,"n":216,"o":44.365,"t":"2026-09-23T19:15:00Z","v":9566,"vw":44.370848},{"c":44.53,"h":44.53,"l":44.38,"n":281,"o":44.39,"t":"2026-09-23T19:30:00Z","v":10163,"vw":44.462181},{"c":44.53,"h":44.56,"l":44.37,"n":769,"o":44.52,"t":"2026-09-23T19:45:00Z","v":43319,"vw":44.482346},{"c":44.54,"h":44.555,"l":44.54,"n":13,"o":44.555,"t":"2026-09-23T20:00:00Z","v":29839,"vw":44.540057},{"c":44.28,"h":44.54,"l":44.28,"n":115,"o":44.29,"t":"2026-09-24T13:30:00Z","v":13227,"vw":44.391397},{"c":44.8176,"h":44.8176,"l":44.27,"n":92,"o":44.27,"t":"2026-09-24T13:45:00Z","v":6615,"vw":44.420152},{"c":44.5999,"h":45,"l":44.511,"n":358,"o":44.795,"t":"2026-09-24T14:00:00Z","v":28970,"vw":44.726423},{"c":44.475,"h":44.67,"l":44.475,"n":507,"o":44.565,"t":"2026-09-24T14:15:00Z","v":39815,"vw":44.578301},{"c":44.34,"h":44.505,"l":44.34,"n":233,"o":44.4225,"t":"2026-09-24T14:30:00Z","v":19006,"vw":44.415867},{"c":44.41,"h":44.44,"l":44.27,"n":205,"o":44.37,"t":"2026-09-24T14:45:00Z","v":15310,"vw":44.379526},{"c":44.575,"h":44.6,"l":44.44,"n":158,"o":44.44,"t":"2026-09-24T15:00:00Z","v":12620,"vw":44.52766},{"c":44.565,"h":44.68,"l":44.48,"n":82,"o":44.54,"t":"2026-09-24T15:15:00Z","v":4504,"vw":44.574908},{"c":44.3609,"h":44.485,"l":44.3609,"n":31,"o":44.485,"t":"2026-09-24T15:30:00Z","v":1321,"vw":44.423243},{"c":44.41,"h":44.43,"l":44.3297,"n":101,"o":44.43,"t":"2026-09-24T15:45:00Z","v":5674,"vw":44.376135},{"c":44.615,"h":44.615,"l":44.33,"n":145,"o":44.385,"t":"2026-09-24T16:00:00Z","v":6593,"vw":44.402702},{"c":44.38,"h":44.6,"l":44.38,"n":153,"o":44.6,"t":"2026-09-24T16:15:00Z","v":7996,"vw":44.437729},{"c":44.37,"h":44.38,"l":44.195,"n":412,"o":44.38,"t":"2026-09-24T16:30:00Z","v":22315,"vw":44.290263},{"c":44.185,"h":44.37,"l":44.185,"n":180,"o":44.37,"t":"2026-09-24T16:45:00Z","v":17295,"vw":44.295744},{"c":44.27,"h":44.3,"l":44.18,"n":109,"o":44.21,"t":"2026-09-24T17:00:00Z","v":4444,"vw":44.258204},{"c":44.3674,"h":44.41,"l":44.29,"n":134,"o":44.29,"t":"2026-09-24T17:15:00Z","v":7950,"vw":44.333096},{"c":44.4,"h":44.48,"l":44.3501,"n":217,"o":44.42,"t":"2026-09-24T17:30:00Z","v":9431,"vw":44.440308},{"c":44.395,"h":44.4,"l":44.2985,"n":327,"o":44.38,"t":"2026-09-24T17:45:00Z","v":19412,"vw":44.376509},{"c":44.48,"h":44.49,"l":44.395,"n":131,"o":44.395,"t":"2026-09-24T18:00:00Z","v":6652,"vw":44.46218},{"c":44.475,"h":44.545,"l":44.4,"n":211,"o":44.48,"t":"2026-09-24T18:15:00Z","v":11024,"vw":44.464681},{"c":44.41,"h":44.44,"l":44.35,"n":104,"o":44.43,"t":"2026-09-24T18:30:00Z","v":5810,"vw":44.415252},{"c":44.49,"h":44.495,"l":44.38,"n":127,"o":44.385,"t":"2026-09-24T18:45:00Z","v":4839,"vw":44.434415},{"c":44.46,"h":44.51,"l":44.445,"n":100,"o":44.51,"t":"2026-09-24T19:00:00Z","v":6384,"vw":44.490268},{"c":44.33,"h":44.525,"l":44.32,"n":127,"o":44.5,"t":"2026-09-24T19:15:00Z","v":5618,"vw":44.431727},{"c":44.06,"h":44.325,"l":44.06,"n":402,"o":44.32,"t":"2026-09-24T19:30:00Z","v":26114,"vw":44.238641},{"c":44.11,"h":44.21,"l":44.06,"n":875,"o":44.07,"t":"2026-09-24T19:45:00Z","v":37139,"vw":44.123922},{"c":44.3,"h":44.3,"l":44.11,"n":16,"o":44.11,"t":"2026-09-24T20:00:00Z","v":25089,"vw":44.111142},{"c":43.6697,"h":44.3596,"l":43.5601,"n":367,"o":44.23,"t":"2026-09-25T13:30:00Z","v":16700,"vw":43.950085},{"c":43.565,"h":43.605,"l":43.401,"n":137,"o":43.57,"t":"2026-09-25T13:45:00Z","v":17766,"vw":43.548098},{"c":43.84,"h":43.85,"l":43.4001,"n":179,"o":43.43,"t":"2026-09-25T14:00:00Z","v":9276,"vw":43.703662},{"c":43.8771,"h":43.925,"l":43.82,"n":63,"o":43.84,"t":"2026-09-25T14:15:00Z","v":2590,"vw":43.861805},{"c":43.79,"h":43.93,"l":43.76,"n":89,"o":43.86,"t":"2026-09-25T14:30:00Z","v":7866,"vw":43.849119},{"c":43.78,"h":43.78,"l":43.65,"n":116,"o":43.765,"t":"2026-09-25T14:45:00Z","v":6387,"vw":43.737578},{"c":44.085,"h":44.13,"l":43.84,"n":302,"o":43.84,"t":"2026-09-25T15:00:00Z","v":9175,"vw":43.993333},{"c":44.25,"h":44.25,"l":44.0001,"n":275,"o":44.07,"t":"2026-09-25T15:15:00Z","v":14083,"vw":44.119094},{"c":44.27,"h":44.27,"l":44.15,"n":57,"o":44.22,"t":"2026-09-25T15:30:00Z","v":1791,"vw":44.206127},{"c":44.25,"h":44.3,"l":44.175,"n":192,"o":44.2,"t":"2026-09-25T15:45:00Z","v":6498,"vw":44.243047},{"c":43.9834,"h":44.29,"l":43.96,"n":153,"o":44.29,"t":"2026-09-25T16:00:00Z","v":5316,"vw":44.1209},{"c":44.01,"h":44.06,"l":43.96,"n":157,"o":43.96,"t":"2026-09-25T16:15:00Z","v":6996,"vw":44.012696},{"c":43.88,"h":44.08,"l":43.88,"n":111,"o":44.0299,"t":"2026-09-25T16:30:00Z","v":3380,"vw":43.999682},{"c":43.85,"h":43.88,"l":43.78,"n":148,"o":43.88,"t":"2026-09-25T16:45:00Z","v":5189,"vw":43.837702},{"c":44.185,"h":44.26,"l":43.865,"n":387,"o":43.865,"t":"2026-09-25T17:00:00Z","v":19897,"vw":44.034937},{"c":44.2,"h":44.25,"l":44.1312,"n":125,"o":44.1333,"t":"2026-09-25T17:15:00Z","v":3350,"vw":44.188561},{"c":44.27,"h":44.27,"l":44.15,"n":105,"o":44.19,"t":"2026-09-25T17:30:00Z","v":3822,"vw":44.203913},{"c":44.19,"h":44.26,"l":44.17,"n":270,"o":44.2599,"t":"2026-09-25T17:45:00Z","v":18271,"vw":44.202009},{"c":44.21,"h":44.3,"l":44.2075,"n":143,"o":44.21,"t":"2026-09-25T18:00:00Z","v":5415,"vw":44.256014},{"c":44.12,"h":44.24,"l":44.115,"n":184,"o":44.24,"t":"2026-09-25T18:15:00Z","v":6520,"vw":44.160012},{"c":44.105,"h":44.13,"l":44.085,"n":199,"o":44.12,"t":"2026-09-25T18:30:00Z","v":11106,"vw":44.119797},{"c":44.23,"h":44.245,"l":44.14,"n":217,"o":44.14,"t":"2026-09-25T18:45:00Z","v":6022,"vw":44.199103},{"c":44.21,"h":44.2699,"l":44.19,"n":128,"o":44.24,"t":"2026-09-25T19:00:00Z","v":6347,"vw":44.21771},{"c":44.17,"h":44.21,"l":44.16,"n":240,"o":44.21,"t":"2026-09-25T19:15:00Z","v":10060,"vw":44.178734},{"c":44.295,"h":44.325,"l":44.19,"n":374,"o":44.195,"t":"2026-09-25T19:30:00Z","v":14625,"vw":44.256432},{"c":44.32,"h":44.35,"l":44.18,"n":743,"o":44.32,"t":"2026-09-25T19:45:00Z","v":32967,"vw":44.301409},{"c":44.33,"h":44.33,"l":44.33,"n":14,"o":44.33,"t":"2026-09-25T20:00:00Z","v":26152,"vw":44.33},{"c":44.33,"h":44.33,"l":44.33,"n":1,"o":44.33,"t":"2026-09-25T20:30:00Z","v":300,"vw":44.33},{"c":44.3,"h":44.3,"l":44.3,"n":7,"o":44.3,"t":"2026-09-28T11:00:00Z","v":2220,"vw":44.3},{"c":44.34,"h":44.7,"l":44.0552,"n":185,"o":44.7,"t":"2026-09-28T13:30:00Z","v":22724,"vw":44.582168},{"c":44.6221,"h":44.64,"l":44.425,"n":140,"o":44.47,"t":"2026-09-28T13:45:00Z","v":6786,"vw":44.511364},{"c":44.52,"h":44.59,"l":44.47,"n":43,"o":44.58,"t":"2026-09-28T14:00:00Z","v":1119,"vw":44.528683},{"c":44.66,"h":44.66,"l":44.4,"n":77,"o":44.48,"t":"2026-09-28T14:15:00Z","v":3880,"vw":44.527822},{"c":44.51,"h":44.65,"l":44.41,"n":146,"o":44.65,"t":"2026-09-28T14:30:00Z","v":11454,"vw":44.50555},{"c":44.32,"h":44.465,"l":44.3,"n":155,"o":44.45,"t":"2026-09-28T14:45:00Z","v":6679,"vw":44.370276},{"c":44.42,"h":44.52,"l":44.33,"n":155,"o":44.33,"t":"2026-09-28T15:00:00Z","v":8507,"vw":44.418176},{"c":44.345,"h":44.45,"l":44.33,"n":131,"o":44.39,"t":"2026-09-28T15:15:00Z","v":5474,"vw":44.376126},{"c":44.21,"h":44.33,"l":44.18,"n":153,"o":44.31,"t":"2026-09-28T15:30:00Z","v":17500,"vw":44.240321},{"c":44.025,"h":44.15,"l":43.836,"n":403,"o":44.15,"t":"2026-09-28T15:45:00Z","v":29391,"vw":43.958229},{"c":44.065,"h":44.18,"l":44.035,"n":220,"o":44.05,"t":"2026-09-28T16:00:00Z","v":9795,"vw":44.09896},{"c":43.831,"h":44.09,"l":43.831,"n":226,"o":44.08,"t":"2026-09-28T16:15:00Z","v":9326,"vw":44.015284},{"c":43.69,"h":43.91,"l":43.69,"n":163,"o":43.9,"t":"2026-09-28T16:30:00Z","v":7776,"vw":43.775592},{"c":43.71,"h":43.78,"l":43.62,"n":164,"o":43.69,"t":"2026-09-28T16:45:00Z","v":5965,"vw":43.678577},{"c":43.94,"h":44,"l":43.76,"n":322,"o":43.76,"t":"2026-09-28T17:00:00Z","v":17718,"vw":43.885019},{"c":43.96,"h":44.04,"l":43.875,"n":169,"o":43.9,"t":"2026-09-28T17:15:00Z","v":6360,"vw":43.952084},{"c":43.845,"h":43.9366,"l":43.83,"n":124,"o":43.93,"t":"2026-09-28T17:30:00Z","v":5826,"vw":43.867797},{"c":43.94,"h":43.94,"l":43.8,"n":165,"o":43.831,"t":"2026-09-28T17:45:00Z","v":6271,"vw":43.844979},{"c":44.1,"h":44.1601,"l":43.96,"n":191,"o":43.96,"t":"2026-09-28T18:00:00Z","v":9356,"vw":44.128304},{"c":43.94,"h":44,"l":43.94,"n":52,"o":43.9995,"t":"2026-09-28T18:15:00Z","v":1664,"vw":43.974836},{"c":43.765,"h":43.86,"l":43.74,"n":109,"o":43.86,"t":"2026-09-28T18:30:00Z","v":4264,"vw":43.772773},{"c":43.75,"h":43.75,"l":43.67,"n":217,"o":43.74,"t":"2026-09-28T18:45:00Z","v":9030,"vw":43.709339},{"c":43.785,"h":43.87,"l":43.76,"n":211,"o":43.76,"t":"2026-09-28T19:00:00Z","v":8198,"vw":43.804455},{"c":43.78,"h":43.78,"l":43.7,"n":312,"o":43.76,"t":"2026-09-28T19:15:00Z","v":14707,"vw":43.731834},{"c":43.68,"h":43.81,"l":43.61,"n":454,"o":43.8,"t":"2026-09-28T19:30:00Z","v":22663,"vw":43.73027},{"c":43.72,"h":43.76,"l":43.64,"n":1085,"o":43.67,"t":"2026-09-28T19:45:00Z","v":51943,"vw":43.710033},{"c":43.73,"h":43.73,"l":43.73,"n":18,"o":43.73,"t":"2026-09-28T20:00:00Z","v":51400,"vw":43.73},{"c":43.73,"h":43.73,"l":43.73,"n":2,"o":43.73,"t":"2026-09-29T11:15:00Z","v":308,"vw":43.73},{"c":43.73,"h":43.73,"l":43.73,"n":1,"o":43.73,"t":"2026-09-29T11:45:00Z","v":200,"vw":43.73},{"c":43.97,"h":43.97,"l":43.25,"n":96,"o":43.79,"t":"2026-09-29T13:30:00Z","v":8486,"vw":43.551848},{"c":44.07,"h":44.18,"l":43.8316,"n":128,"o":44.1212,"t":"2026-09-29T13:45:00Z","v":10918,"vw":44.046814},{"c":44.282,"h":44.325,"l":44.045,"n":393,"o":44.07,"t":"2026-09-29T14:00:00Z","v":20075,"vw":44.204869},{"c":44.1,"h":44.25,"l":44.095,"n":188,"o":44.25,"t":"2026-09-29T14:15:00Z","v":6232,"vw":44.140719},{"c":44.03,"h":44.125,"l":43.99,"n":193,"o":44.125,"t":"2026-09-29T14:30:00Z","v":12458,"vw":44.072222},{"c":44.05,"h":44.13,"l":43.995,"n":137,"o":44.03,"t":"2026-09-29T14:45:00Z","v":10031,"vw":44.037674},{"c":44.065,"h":44.12,"l":44.06,"n":171,"o":44.08,"t":"2026-09-29T15:00:00Z","v":5508,"vw":44.091277},{"c":44.11,"h":44.15,"l":44.0401,"n":148,"o":44.11,"t":"2026-09-29T15:15:00Z","v":5869,"vw":44.103665},{"c":43.99,"h":44.11,"l":43.96,"n":93,"o":44.11,"t":"2026-09-29T15:30:00Z","v":3841,"vw":44.040342},{"c":44.14,"h":44.14,"l":44.02,"n":169,"o":44.03,"t":"2026-09-29T15:45:00Z","v":6866,"vw":44.073245},{"c":44.1,"h":44.145,"l":44.0226,"n":161,"o":44.145,"t":"2026-09-29T16:00:00Z","v":7103,"vw":44.09872},{"c":44.27,"h":44.27,"l":44.16,"n":139,"o":44.16,"t":"2026-09-29T16:15:00Z","v":4300,"vw":44.20068},{"c":44.28,"h":44.305,"l":44.225,"n":189,"o":44.2601,"t":"2026-09-29T16:30:00Z","v":7272,"vw":44.269555},{"c":44.25,"h":44.32,"l":44.24,"n":211,"o":44.27,"t":"2026-09-29T16:45:00Z","v":10676,"vw":44.270412},{"c":44.24,"h":44.25,"l":44.175,"n":91,"o":44.25,"t":"2026-09-29T17:00:00Z","v":9661,"vw":44.195426},{"c":44.29,"h":44.31,"l":44.245,"n":196,"o":44.27,"t":"2026-09-29T17:15:00Z","v":7042,"vw":44.272035},{"c":44.27,"h":44.29,"l":44.24,"n":95,"o":44.29,"t":"2026-09-29T17:30:00Z","v":3384,"vw":44.269342},{"c":44.25,"h":44.275,"l":44.21,"n":95,"o":44.275,"t":"2026-09-29T17:45:00Z","v":2974,"vw":44.245404},{"c":44.205,"h":44.2476,"l":44.2,"n":131,"o":44.245,"t":"2026-09-29T18:00:00Z","v":4595,"vw":44.222916},{"c":44.16,"h":44.25,"l":44.16,"n":197,"o":44.205,"t":"2026-09-29T18:15:00Z","v":6798,"vw":44.220353},{"c":44.275,"h":44.29,"l":44.13,"n":187,"o":44.13,"t":"2026-09-29T18:30:00Z","v":6412,"vw":44.225351},{"c":44.185,"h":44.27,"l":44.17,"n":112,"o":44.27,"t":"2026-09-29T18:45:00Z","v":3844,"vw":44.213754},{"c":44.075,"h":44.26,"l":44.045,"n":194,"o":44.23,"t":"2026-09-29T19:00:00Z","v":8622,"vw":44.133382},{"c":44.05,"h":44.14,"l":44.05,"n":259,"o":44.08,"t":"2026-09-29T19:15:00Z","v":7706,"vw":44.089169},{"c":44.03,"h":44.1,"l":43.97,"n":461,"o":44.08,"t":"2026-09-29T19:30:00Z","v":15661,"vw":44.022404},{"c":44.03,"h":44.12,"l":43.96,"n":1047,"o":44.025,"t":"2026-09-29T19:45:00Z","v":46369,"vw":44.050874},{"c":44.03,"h":44.03,"l":44.03,"n":16,"o":44.03,"t":"2026-09-29T20:00:00Z","v":35230,"vw":44.03},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-09-29T22:30:00Z","v":200,"vw":44.25},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-09-30T11:00:00Z","v":148,"vw":45.01},{"c":44.539,"h":44.62,"l":44.539,"n":2,"o":44.62,"t":"2026-09-30T12:00:00Z","v":222,"vw":44.5795},{"c":44.62,"h":44.62,"l":44.62,"n":1,"o":44.62,"t":"2026-09-30T12:30:00Z","v":500,"vw":44.62},{"c":44.28,"h":44.28,"l":44.28,"n":2,"o":44.28,"t":"2026-09-30T13:00:00Z","v":139,"vw":44.28},{"c":44.84,"h":45.03,"l":44.23,"n":235,"o":44.61,"t":"2026-09-30T13:30:00Z","v":48046,"vw":44.750555},{"c":44.9246,"h":45,"l":44.8,"n":107,"o":44.85,"t":"2026-09-30T13:45:00Z","v":3842,"vw":44.868782},{"c":44.71,"h":44.8711,"l":44.6132,"n":137,"o":44.855,"t":"2026-09-30T14:00:00Z","v":3560,"vw":44.760484},{"c":44.575,"h":44.78,"l":44.505,"n":169,"o":44.78,"t":"2026-09-30T14:15:00Z","v":6706,"vw":44.651195},{"c":44.44,"h":44.61,"l":44.44,"n":199,"o":44.53,"t":"2026-09-30T14:30:00Z","v":4638,"vw":44.530687},{"c":44.475,"h":44.515,"l":44.35,"n":303,"o":44.4372,"t":"2026-09-30T14:45:00Z","v":12569,"vw":44.43838},{"c":44.54,"h":44.615,"l":44.47,"n":239,"o":44.475,"t":"2026-09-30T15:00:00Z","v":6418,"vw":44.545346},{"c":44.53,"h":44.64,"l":44.53,"n":199,"o":44.575,"t":"2026-09-30T15:15:00Z","v":6446,"vw":44.594365},{"c":44.44,"h":44.549,"l":44.44,"n":90,"o":44.54,"t":"2026-09-30T15:30:00Z","v":3383,"vw":44.476097},{"c":44.365,"h":44.44,"l":44.365,"n":142,"o":44.42,"t":"2026-09-30T15:45:00Z","v":6024,"vw":44.409149},{"c":44.45,"h":44.4673,"l":44.39,"n":178,"o":44.39,"t":"2026-09-30T16:00:00Z","v":2967,"vw":44.441217},{"c":44.515,"h":44.515,"l":44.42,"n":242,"o":44.42,"t":"2026-09-30T16:15:00Z","v":5650,"vw":44.461806},{"c":44.5775,"h":44.6,"l":44.54,"n":116,"o":44.54,"t":"2026-09-30T16:30:00Z","v":3291,"vw":44.568992},{"c":44.5693,"h":44.6,"l":44.52,"n":183,"o":44.57,"t":"2026-09-30T16:45:00Z","v":4798,"vw":44.568742},{"c":44.53,"h":44.53,"l":44.53,"n":15,"o":44.53,"t":"2026-09-30T17:00:00Z","v":225,"vw":44.53},{"c":44.47,"h":44.5643,"l":44.44,"n":113,"o":44.5643,"t":"2026-09-30T17:15:00Z","v":2123,"vw":44.485101},{"c":44.475,"h":44.5,"l":44.4701,"n":69,"o":44.48,"t":"2026-09-30T17:30:00Z","v":1715,"vw":44.477272},{"c":44.39,"h":44.5,"l":44.37,"n":137,"o":44.48,"t":"2026-09-30T17:45:00Z","v":3576,"vw":44.439568},{"c":44.28,"h":44.4,"l":44.28,"n":154,"o":44.39,"t":"2026-09-30T18:00:00Z","v":6184,"vw":44.334763},{"c":44.1921,"h":44.25,"l":44.19,"n":158,"o":44.25,"t":"2026-09-30T18:15:00Z","v":4055,"vw":44.21495},{"c":44.21,"h":44.24,"l":44.16,"n":163,"o":44.16,"t":"2026-09-30T18:30:00Z","v":3424,"vw":44.215263},{"c":44.17,"h":44.22,"l":44.14,"n":108,"o":44.22,"t":"2026-09-30T18:45:00Z","v":1692,"vw":44.171318},{"c":44.2201,"h":44.27,"l":44.18,"n":249,"o":44.195,"t":"2026-09-30T19:00:00Z","v":7763,"vw":44.216286},{"c":44.1549,"h":44.245,"l":44.14,"n":260,"o":44.245,"t":"2026-09-30T19:15:00Z","v":5008,"vw":44.19085},{"c":44.125,"h":44.19,"l":44.125,"n":382,"o":44.14,"t":"2026-09-30T19:30:00Z","v":15949,"vw":44.161678},{"c":44.14,"h":44.22,"l":44.04,"n":989,"o":44.135,"t":"2026-09-30T19:45:00Z","v":32750,"vw":44.14541},{"c":44.14,"h":44.14,"l":44.14,"n":17,"o":44.14,"t":"2026-09-30T20:00:00Z","v":38999,"vw":44.14},{"c":44.01,"h":44.01,"l":44.01,"n":7,"o":44.01,"t":"2026-10-01T08:00:00Z","v":212,"vw":44.01},{"c":44.05,"h":44.05,"l":44.05,"n":9,"o":44.05,"t":"2026-10-01T13:15:00Z","v":381,"vw":44.05},{"c":43.86,"h":43.98,"l":43.75,"n":79,"o":43.89,"t":"2026-10-01T13:30:00Z","v":7033,"vw":43.872002},{"c":44.49,"h":44.495,"l":44.04,"n":94,"o":44.04,"t":"2026-10-01T13:45:00Z","v":8117,"vw":44.263461},{"c":44.67,"h":44.69,"l":44.43,"n":62,"o":44.43,"t":"2026-10-01T14:00:00Z","v":2389,"vw":44.545773},{"c":44.85,"h":44.85,"l":44.665,"n":75,"o":44.69,"t":"2026-10-01T14:15:00Z","v":3809,"vw":44.730723},{"c":44.79,"h":44.79,"l":44.69,"n":59,"o":44.78,"t":"2026-10-01T14:30:00Z","v":2142,"vw":44.770632},{"c":44.81,"h":44.855,"l":44.73,"n":119,"o":44.855,"t":"2026-10-01T14:45:00Z","v":5979,"vw":44.795418},{"c":45.15,"h":45.15,"l":44.81,"n":164,"o":44.82,"t":"2026-10-01T15:00:00Z","v":9677,"vw":44.962686},{"c":45.11,"h":45.23,"l":44.92,"n":131,"o":45.15,"t":"2026-10-01T15:15:00Z","v":9001,"vw":45.149507},{"c":44.99,"h":45.13,"l":44.99,"n":145,"o":45.04,"t":"2026-10-01T15:30:00Z","v":4501,"vw":45.035538},{"c":44.8305,"h":45.06,"l":44.8305,"n":149,"o":45.05,"t":"2026-10-01T15:45:00Z","v":7292,"vw":44.987581},{"c":45.03,"h":45.03,"l":44.84,"n":192,"o":44.865,"t":"2026-10-01T16:00:00Z","v":10375,"vw":44.936076},{"c":45.11,"h":45.14,"l":45,"n":92,"o":45.05,"t":"2026-10-01T16:15:00Z","v":2850,"vw":45.062106},{"c":45.115,"h":45.2,"l":45.11,"n":24,"o":45.11,"t":"2026-10-01T16:30:00Z","v":6473,"vw":45.144251},{"c":45.19,"h":45.19,"l":45.0101,"n":41,"o":45.0101,"t":"2026-10-01T16:45:00Z","v":2043,"vw":45.126352},{"c":45.1697,"h":45.1697,"l":45.08,"n":57,"o":45.13,"t":"2026-10-01T17:00:00Z","v":2723,"vw":45.104721},{"c":45.2,"h":45.2,"l":45.125,"n":58,"o":45.125,"t":"2026-10-01T17:15:00Z","v":2204,"vw":45.152556},{"c":45.16,"h":45.25,"l":45.16,"n":53,"o":45.2,"t":"2026-10-01T17:30:00Z","v":3183,"vw":45.211949},{"c":45.31,"h":45.31,"l":45.1501,"n":105,"o":45.1501,"t":"2026-10-01T17:45:00Z","v":6178,"vw":45.224822},{"c":45.26,"h":45.32,"l":45.16,"n":140,"o":45.275,"t":"2026-10-01T18:00:00Z","v":4518,"vw":45.251161},{"c":45.26,"h":45.27,"l":45.19,"n":107,"o":45.27,"t":"2026-10-01T18:15:00Z","v":4075,"vw":45.242042},{"c":45.35,"h":45.36,"l":45.25,"n":101,"o":45.25,"t":"2026-10-01T18:30:00Z","v":3558,"vw":45.312514},{"c":45.425,"h":45.425,"l":45.3316,"n":124,"o":45.38,"t":"2026-10-01T18:45:00Z","v":5396,"vw":45.385393},{"c":45.38,"h":45.425,"l":45.33,"n":185,"o":45.425,"t":"2026-10-01T19:00:00Z","v":6592,"vw":45.366115},{"c":45.37,"h":45.42,"l":45.34,"n":181,"o":45.4,"t":"2026-10-01T19:15:00Z","v":8934,"vw":45.37927},{"c":45.36,"h":45.41,"l":45.34,"n":391,"o":45.375,"t":"2026-10-01T19:30:00Z","v":11206,"vw":45.369497},{"c":45.45,"h":45.5395,"l":45.33,"n":1048,"o":45.35,"t":"2026-10-01T19:45:00Z","v":44328,"vw":45.458981},{"c":45.44,"h":45.44,"l":45.44,"n":31,"o":45.44,"t":"2026-10-01T20:00:00Z","v":42528,"vw":45.44},{"c":45.08,"h":45.08,"l":45.08,"n":2,"o":45.08,"t":"2026-10-01T21:45:00Z","v":250,"vw":45.08},{"c":45.14,"h":45.645,"l":45.14,"n":97,"o":45.36,"t":"2026-10-02T13:30:00Z","v":7868,"vw":45.355526},{"c":45.56,"h":45.58,"l":45.0648,"n":166,"o":45.3,"t":"2026-10-02T13:45:00Z","v":11591,"vw":45.317172},{"c":45.25,"h":45.5731,"l":45.225,"n":103,"o":45.56,"t":"2026-10-02T14:00:00Z","v":11060,"vw":45.435067},{"c":45.26,"h":45.32,"l":45.14,"n":145,"o":45.245,"t":"2026-10-02T14:15:00Z","v":5791,"vw":45.245634},{"c":45.24,"h":45.3,"l":45.2,"n":118,"o":45.26,"t":"2026-10-02T14:30:00Z","v":6861,"vw":45.248154},{"c":45.58,"h":45.58,"l":45.22,"n":215,"o":45.22,"t":"2026-10-02T14:45:00Z","v":10770,"vw":45.380738},{"c":45.45,"h":45.58,"l":45.44,"n":105,"o":45.575,"t":"2026-10-02T15:00:00Z","v":3333,"vw":45.497899},{"c":45.46,"h":45.49,"l":45.36,"n":89,"o":45.435,"t":"2026-10-02T15:15:00Z","v":6346,"vw":45.464409},{"c":45.605,"h":45.63,"l":45.455,"n":162,"o":45.4862,"t":"2026-10-02T15:30:00Z","v":10277,"vw":45.543035},{"c":45.55,"h":45.63,"l":45.5401,"n":79,"o":45.59,"t":"2026-10-02T15:45:00Z","v":5744,"vw":45.558205},{"c":45.53,"h":45.5978,"l":45.49,"n":71,"o":45.5978,"t":"2026-10-02T16:00:00Z","v":3878,"vw":45.509933},{"c":45.4,"h":45.53,"l":45.4,"n":60,"o":45.5002,"t":"2026-10-02T16:15:00Z","v":3106,"vw":45.501885},{"c":45.43,"h":45.4455,"l":45.39,"n":72,"o":45.43,"t":"2026-10-02T16:30:00Z","v":2621,"vw":45.426365},{"c":45.56,"h":45.56,"l":45.4,"n":139,"o":45.4,"t":"2026-10-02T16:45:00Z","v":8497,"vw":45.513166},{"c":45.59,"h":45.59,"l":45.56,"n":39,"o":45.57,"t":"2026-10-02T17:00:00Z","v":750,"vw":45.5775},{"c":45.625,"h":45.625,"l":45.56,"n":83,"o":45.57,"t":"2026-10-02T17:15:00Z","v":3104,"vw":45.599852},{"c":45.69,"h":45.69,"l":45.62,"n":65,"o":45.62,"t":"2026-10-02T17:30:00Z","v":4452,"vw":45.664327},{"c":45.7278,"h":45.73,"l":45.645,"n":155,"o":45.7,"t":"2026-10-02T17:45:00Z","v":9775,"vw":45.681543},{"c":45.62,"h":45.75,"l":45.61,"n":132,"o":45.75,"t":"2026-10-02T18:00:00Z","v":4148,"vw":45.644488},{"c":45.55,"h":45.615,"l":45.55,"n":136,"o":45.61,"t":"2026-10-02T18:15:00Z","v":4484,"vw":45.591125},{"c":45.5475,"h":45.5475,"l":45.46,"n":110,"o":45.51,"t":"2026-10-02T18:30:00Z","v":7166,"vw":45.481343},{"c":45.58,"h":45.59,"l":45.49,"n":251,"o":45.565,"t":"2026-10-02T18:45:00Z","v":8140,"vw":45.557352},{"c":45.51,"h":45.61,"l":45.51,"n":239,"o":45.57,"t":"2026-10-02T19:00:00Z","v":21241,"vw":45.57151},{"c":45.535,"h":45.57,"l":45.495,"n":135,"o":45.495,"t":"2026-10-02T19:15:00Z","v":6769,"vw":45.547906},{"c":45.7,"h":45.73,"l":45.53,"n":443,"o":45.53,"t":"2026-10-02T19:30:00Z","v":24714,"vw":45.675824},{"c":45.79,"h":45.88,"l":45.64,"n":833,"o":45.7,"t":"2026-10-02T19:45:00Z","v":57153,"vw":45.762356},{"c":45.967,"h":45.967,"l":45.79,"n":18,"o":45.795,"t":"2026-10-02T20:00:00Z","v":42230,"vw":45.791543},{"c":45.69,"h":46.12,"l":45.5,"n":221,"o":45.91,"t":"2026-10-05T13:30:00Z","v":26540,"vw":45.920463},{"c":45.82,"h":45.82,"l":45.695,"n":21,"o":45.72,"t":"2026-10-05T13:45:00Z","v":775,"vw":45.741174},{"c":45.12,"h":45.695,"l":45.11,"n":135,"o":45.695,"t":"2026-10-05T14:00:00Z","v":9354,"vw":45.346315},{"c":44.53,"h":45.12,"l":44.53,"n":236,"o":45.12,"t":"2026-10-05T14:15:00Z","v":17729,"vw":44.894246},{"c":44.555,"h":44.73,"l":44.5,"n":200,"o":44.565,"t":"2026-10-05T14:30:00Z","v":12218,"vw":44.639324},{"c":44.78,"h":44.8,"l":44.5,"n":158,"o":44.5,"t":"2026-10-05T14:45:00Z","v":5440,"vw":44.628713},{"c":44.94,"h":44.98,"l":44.698,"n":153,"o":44.7494,"t":"2026-10-05T15:00:00Z","v":9845,"vw":44.791235},{"c":45.04,"h":45.06,"l":44.89,"n":132,"o":44.9368,"t":"2026-10-05T15:15:00Z","v":6825,"vw":44.985871},{"c":45.105,"h":45.11,"l":45.02,"n":145,"o":45.03,"t":"2026-10-05T15:30:00Z","v":4538,"vw":45.078233},{"c":45.21,"h":45.21,"l":45.14,"n":18,"o":45.17,"t":"2026-10-05T15:45:00Z","v":472,"vw":45.175},{"c":45.2,"h":45.24,"l":45.14,"n":87,"o":45.1901,"t":"2026-10-05T16:00:00Z","v":3854,"vw":45.192242},{"c":45.18,"h":45.24,"l":45.17,"n":90,"o":45.2395,"t":"2026-10-05T16:15:00Z","v":2459,"vw":45.213127},{"c":45.23,"h":45.25,"l":45.09,"n":135,"o":45.16,"t":"2026-10-05T16:30:00Z","v":3493,"vw":45.171099},{"c":45.27,"h":45.31,"l":45.27,"n":19,"o":45.2882,"t":"2026-10-05T16:45:00Z","v":1412,"vw":45.300654},{"c":45.35,"h":45.37,"l":45.26,"n":122,"o":45.27,"t":"2026-10-05T17:00:00Z","v":4334,"vw":45.323532},{"c":45.38,"h":45.46,"l":45.38,"n":60,"o":45.46,"t":"2026-10-05T17:15:00Z","v":1374,"vw":45.418042},{"c":45.44,"h":45.471,"l":45.41,"n":55,"o":45.41,"t":"2026-10-05T17:30:00Z","v":1670,"vw":45.437357},{"c":45.44,"h":45.47,"l":45.37,"n":148,"o":45.47,"t":"2026-10-05T17:45:00Z","v":6400,"vw":45.430299},{"c":45.725,"h":45.7499,"l":45.4,"n":280,"o":45.4,"t":"2026-10-05T18:00:00Z","v":17580,"vw":45.622308},{"c":45.775,"h":45.86,"l":45.725,"n":462,"o":45.725,"t":"2026-10-05T18:15:00Z","v":23035,"vw":45.812804},{"c":45.74,"h":45.78,"l":45.735,"n":252,"o":45.775,"t":"2026-10-05T18:30:00Z","v":10703,"vw":45.758785},{"c":45.74,"h":45.8,"l":45.69,"n":446,"o":45.755,"t":"2026-10-05T18:45:00Z","v":20243,"vw":45.73927},{"c":45.81,"h":45.81,"l":45.74,"n":220,"o":45.79,"t":"2026-10-05T19:00:00Z","v":11443,"vw":45.768732},{"c":45.83,"h":45.85,"l":45.805,"n":111,"o":45.805,"t":"2026-10-05T19:15:00Z","v":4013,"vw":45.826692},{"c":45.98,"h":46,"l":45.83,"n":673,"o":45.84,"t":"2026-10-05T19:30:00Z","v":60265,"vw":45.917594},{"c":45.86,"h":46.07,"l":45.75,"n":1197,"o":45.96,"t":"2026-10-05T19:45:00Z","v":62359,"vw":45.932114},{"c":45.86,"h":45.905,"l":45.86,"n":19,"o":45.905,"t":"2026-10-05T20:00:00Z","v":40749,"vw":45.860294},{"c":45.35,"h":45.35,"l":45.35,"n":3,"o":45.35,"t":"2026-10-05T20:15:00Z","v":173,"vw":45.35},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-05T20:30:00Z","v":300,"vw":45.86},{"c":46.35,"h":46.35,"l":46.35,"n":1,"o":46.35,"t":"2026-10-06T11:30:00Z","v":235,"vw":46.35},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-06T12:00:00Z","v":100,"vw":45.86},{"c":45.84,"h":45.84,"l":45.84,"n":3,"o":45.84,"t":"2026-10-06T13:00:00Z","v":116,"vw":45.84},{"c":45.16,"h":45.55,"l":45.16,"n":158,"o":45.5,"t":"2026-10-06T13:30:00Z","v":11958,"vw":45.414193},{"c":44.915,"h":45.18,"l":44.89,"n":199,"o":45.175,"t":"2026-10-06T13:45:00Z","v":6493,"vw":45.002326},{"c":45.2,"h":45.2,"l":44.94,"n":158,"o":44.94,"t":"2026-10-06T14:00:00Z","v":6168,"vw":45.077463},{"c":45.4099,"h":45.41,"l":45.09,"n":169,"o":45.24,"t":"2026-10-06T14:15:00Z","v":6412,"vw":45.232},{"c":45.405,"h":45.4719,"l":45.365,"n":82,"o":45.37,"t":"2026-10-06T14:30:00Z","v":2557,"vw":45.396504},{"c":45.38,"h":45.46,"l":45.35,"n":260,"o":45.36,"t":"2026-10-06T14:45:00Z","v":15103,"vw":45.39841},{"c":45.295,"h":45.39,"l":45.24,"n":165,"o":45.39,"t":"2026-10-06T15:00:00Z","v":6362,"vw":45.331092},{"c":45.28,"h":45.325,"l":45.2,"n":95,"o":45.295,"t":"2026-10-06T15:15:00Z","v":3663,"vw":45.276178},{"c":45.32,"h":45.42,"l":45.275,"n":200,"o":45.275,"t":"2026-10-06T15:30:00Z","v":8554,"vw":45.34365},{"c":45.26,"h":45.36,"l":45.25,"n":77,"o":45.36,"t":"2026-10-06T15:45:00Z","v":2819,"vw":45.27348},{"c":45.24,"h":45.27,"l":45.18,"n":166,"o":45.27,"t":"2026-10-06T16:00:00Z","v":7048,"vw":45.242382},{"c":45.15,"h":45.24,"l":45.15,"n":164,"o":45.2,"t":"2026-10-06T16:15:00Z","v":8070,"vw":45.174963},{"c":45.04,"h":45.16,"l":45.035,"n":230,"o":45.15,"t":"2026-10-06T16:30:00Z","v":9075,"vw":45.113285},{"c":45.12,"h":45.13,"l":45.035,"n":132,"o":45.035,"t":"2026-10-06T16:45:00Z","v":4108,"vw":45.072538},{"c":45.14,"h":45.165,"l":45.11,"n":160,"o":45.14,"t":"2026-10-06T17:00:00Z","v":6850,"vw":45.137276},{"c":45.155,"h":45.2,"l":45.13,"n":133,"o":45.13,"t":"2026-10-06T17:15:00Z","v":4861,"vw":45.161365},{"c":45.115,"h":45.22,"l":45.07,"n":212,"o":45.15,"t":"2026-10-06T17:30:00Z","v":12006,"vw":45.163819},{"c":45.15,"h":45.175,"l":45.085,"n":122,"o":45.115,"t":"2026-10-06T17:45:00Z","v":6841,"vw":45.121087},{"c":45.265,"h":45.265,"l":45.15,"n":234,"o":45.15,"t":"2026-10-06T18:00:00Z","v":11776,"vw":45.187825},{"c":45.295,"h":45.33,"l":45.24,"n":246,"o":45.25,"t":"2026-10-06T18:15:00Z","v":11247,"vw":45.280559},{"c":45.2494,"h":45.295,"l":45.19,"n":165,"o":45.295,"t":"2026-10-06T18:30:00Z","v":8323,"vw":45.224707},{"c":45.32,"h":45.328,"l":45.2,"n":120,"o":45.2,"t":"2026-10-06T18:45:00Z","v":4894,"vw":45.288176},{"c":45.43,"h":45.47,"l":45.295,"n":185,"o":45.295,"t":"2026-10-06T19:00:00Z","v":6754,"vw":45.377283},{"c":45.33,"h":45.44,"l":45.31,"n":159,"o":45.44,"t":"2026-10-06T19:15:00Z","v":5919,"vw":45.369029},{"c":45.29,"h":45.34,"l":45.27,"n":251,"o":45.33,"t":"2026-10-06T19:30:00Z","v":14666,"vw":45.307954},{"c":45.48,"h":45.52,"l":45.271,"n":1030,"o":45.285,"t":"2026-10-06T19:45:00Z","v":51708,"vw":45.431448},{"c":45.5,"h":45.5,"l":45.5,"n":14,"o":45.5,"t":"2026-10-06T20:00:00Z","v":34652,"vw":45.5},{"c":45.76,"h":45.76,"l":45.76,"n":1,"o":45.76,"t":"2026-10-07T11:15:00Z","v":500,"vw":45.76},{"c":45.4475,"h":45.62,"l":45,"n":127,"o":45.25,"t":"2026-10-07T13:30:00Z","v":11049,"vw":45.376819},{"c":45.485,"h":45.5,"l":45.355,"n":26,"o":45.4,"t":"2026-10-07T13:45:00Z","v":1675,"vw":45.428697},{"c":45.34,"h":45.61,"l":45.34,"n":68,"o":45.47,"t":"2026-10-07T14:00:00Z","v":4898,"vw":45.481099},{"c":45.35,"h":45.44,"l":45.35,"n":65,"o":45.355,"t":"2026-10-07T14:15:00Z","v":2707,"vw":45.395455},{"c":45.11,"h":45.25,"l":45.01,"n":111,"o":45.25,"t":"2026-10-07T14:30:00Z","v":12497,"vw":45.122917},{"c":45.195,"h":45.21,"l":45.12,"n":371,"o":45.18,"t":"2026-10-07T14:45:00Z","v":26445,"vw":45.17849},{"c":45.19,"h":45.22,"l":45.185,"n":322,"o":45.195,"t":"2026-10-07T15:00:00Z","v":16200,"vw":45.195103},{"c":45.14,"h":45.225,"l":45.12,"n":268,"o":45.18,"t":"2026-10-07T15:15:00Z","v":13803,"vw":45.174365},{"c":45.18,"h":45.21,"l":45.12,"n":230,"o":45.155,"t":"2026-10-07T15:30:00Z","v":8853,"vw":45.166736},{"c":45.35,"h":45.35,"l":45.22,"n":29,"o":45.22,"t":"2026-10-07T15:45:00Z","v":682,"vw":45.263333},{"c":45.395,"h":45.4,"l":45.33,"n":87,"o":45.37,"t":"2026-10-07T16:00:00Z","v":2699,"vw":45.366607},{"c":45.25,"h":45.41,"l":45.24,"n":160,"o":45.41,"t":"2026-10-07T16:15:00Z","v":5139,"vw":45.332013},{"c":45.12,"h":45.23,"l":45.12,"n":131,"o":45.23,"t":"2026-10-07T16:30:00Z","v":4226,"vw":45.166576},{"c":45.205,"h":45.205,"l":45.1,"n":62,"o":45.13,"t":"2026-10-07T16:45:00Z","v":5080,"vw":45.145334},{"c":45.275,"h":45.3,"l":45.2,"n":311,"o":45.21,"t":"2026-10-07T17:00:00Z","v":13660,"vw":45.233004},{"c":45.28,"h":45.28,"l":45.2468,"n":25,"o":45.2468,"t":"2026-10-07T17:15:00Z","v":1090,"vw":45.255398},{"c":45.164,"h":45.25,"l":45.16,"n":76,"o":45.25,"t":"2026-10-07T17:30:00Z","v":3218,"vw":45.211304},{"c":45.085,"h":45.175,"l":45.055,"n":415,"o":45.17,"t":"2026-10-07T17:45:00Z","v":34491,"vw":45.100137},{"c":45.095,"h":45.13,"l":45.075,"n":139,"o":45.075,"t":"2026-10-07T18:00:00Z","v":4274,"vw":45.095002},{"c":45.085,"h":45.11,"l":45.06,"n":202,"o":45.08,"t":"2026-10-07T18:15:00Z","v":9358,"vw":45.076192},{"c":45.07,"h":45.1099,"l":45.05,"n":207,"o":45.06,"t":"2026-10-07T18:30:00Z","v":17241,"vw":45.082764},{"c":45.02,"h":45.1,"l":45.02,"n":123,"o":45.08,"t":"2026-10-07T18:45:00Z","v":6868,"vw":45.048296},{"c":44.97,"h":45.09,"l":44.97,"n":210,"o":45.06,"t":"2026-10-07T19:00:00Z","v":6693,"vw":45.014393},{"c":44.915,"h":45,"l":44.91,"n":244,"o":44.98,"t":"2026-10-07T19:15:00Z","v":12713,"vw":44.96278},{"c":44.795,"h":44.9495,"l":44.78,"n":284,"o":44.925,"t":"2026-10-07T19:30:00Z","v":14683,"vw":44.875679},{"c":44.73,"h":44.86,"l":44.66,"n":911,"o":44.81,"t":"2026-10-07T19:45:00Z","v":39602,"vw":44.758543},{"c":44.72,"h":44.72,"l":44.72,"n":14,"o":44.72,"t":"2026-10-07T20:00:00Z","v":37260,"vw":44.72},{"c":45.16,"h":45.44,"l":44.7409,"n":159,"o":45.21,"t":"2026-10-08T13:30:00Z","v":16513,"vw":45.182205},{"c":45.245,"h":45.43,"l":45.165,"n":162,"o":45.19,"t":"2026-10-08T13:45:00Z","v":11748,"vw":45.254786},{"c":45.04,"h":45.17,"l":45.04,"n":53,"o":45.17,"t":"2026-10-08T14:00:00Z","v":1730,"vw":45.099868},{"c":45.135,"h":45.17,"l":45.01,"n":57,"o":45.04,"t":"2026-10-08T14:15:00Z","v":2382,"vw":45.066585},{"c":44.8201,"h":45.14,"l":44.82,"n":112,"o":45.04,"t":"2026-10-08T14:30:00Z","v":7240,"vw":44.991764},{"c":45.07,"h":45.135,"l":44.82,"n":191,"o":44.84,"t":"2026-10-08T14:45:00Z","v":10264,"vw":44.987652},{"c":45.09,"h":45.13,"l":45.02,"n":175,"o":45.04,"t":"2026-10-08T15:00:00Z","v":9884,"vw":45.082354},{"c":45.09,"h":45.14,"l":45.09,"n":62,"o":45.09,"t":"2026-10-08T15:15:00Z","v":4015,"vw":45.095729},{"c":45.065,"h":45.0891,"l":45.03,"n":87,"o":45.07,"t":"2026-10-08T15:30:00Z","v":5679,"vw":45.065019},{"c":45.105,"h":45.12,"l":44.99,"n":233,"o":45.05,"t":"2026-10-08T15:45:00Z","v":23664,"vw":45.043718},{"c":45.165,"h":45.245,"l":45.06,"n":181,"o":45.105,"t":"2026-10-08T16:00:00Z","v":11662,"vw":45.157373},{"c":45.005,"h":45.2,"l":45,"n":173,"o":45.18,"t":"2026-10-08T16:15:00Z","v":4376,"vw":45.051045},{"c":45.055,"h":45.055,"l":44.91,"n":109,"o":45,"t":"2026-10-08T16:30:00Z","v":5253,"vw":44.976186},{"c":45.13,"h":45.18,"l":44.98,"n":101,"o":45.055,"t":"2026-10-08T16:45:00Z","v":5479,"vw":45.090427},{"c":45.2,"h":45.22,"l":45.105,"n":187,"o":45.14,"t":"2026-10-08T17:00:00Z","v":16673,"vw":45.144089},{"c":45.17,"h":45.27,"l":45.17,"n":160,"o":45.19,"t":"2026-10-08T17:15:00Z","v":7698,"vw":45.225517},{"c":45.1125,"h":45.15,"l":45.1,"n":70,"o":45.11,"t":"2026-10-08T17:30:00Z","v":4167,"vw":45.125235},{"c":45.165,"h":45.165,"l":45.12,"n":71,"o":45.15,"t":"2026-10-08T17:45:00Z","v":2712,"vw":45.14552},{"c":45.135,"h":45.2766,"l":45.135,"n":276,"o":45.19,"t":"2026-10-08T18:00:00Z","v":16043,"vw":45.20982},{"c":45.15,"h":45.24,"l":45.15,"n":151,"o":45.15,"t":"2026-10-08T18:15:00Z","v":9517,"vw":45.171798},{"c":45.13,"h":45.14,"l":45.07,"n":187,"o":45.14,"t":"2026-10-08T18:30:00Z","v":10968,"vw":45.112825},{"c":45.16,"h":45.22,"l":45.13,"n":248,"o":45.13,"t":"2026-10-08T18:45:00Z","v":15417,"vw":45.17212},{"c":45.185,"h":45.2,"l":45.145,"n":234,"o":45.155,"t":"2026-10-08T19:00:00Z","v":11739,"vw":45.173086},{"c":45.345,"h":45.345,"l":45.185,"n":397,"o":45.185,"t":"2026-10-08T19:15:00Z","v":30726,"vw":45.255249},{"c":45.54,"h":45.5618,"l":45.32,"n":373,"o":45.34,"t":"2026-10-08T19:30:00Z","v":17328,"vw":45.418019},{"c":45.46,"h":45.58,"l":45.45,"n":575,"o":45.55,"t":"2026-10-08T19:45:00Z","v":28093,"vw":45.519721},{"c":45.48,"h":45.48,"l":45.48,"n":13,"o":45.48,"t":"2026-10-08T20:00:00Z","v":22234,"vw":45.48},{"c":45.045,"h":45.48,"l":45.045,"n":33,"o":45.3,"t":"2026-10-09T13:30:00Z","v":3115,"vw":45.4511},{"c":44.955,"h":45.185,"l":44.88,"n":92,"o":45.185,"t":"2026-10-09T13:45:00Z","v":3305,"vw":44.984264},{"c":45.05,"h":45.075,"l":44.895,"n":116,"o":44.9,"t":"2026-10-09T14:00:00Z","v":6132,"vw":45.024509},{"c":45.2001,"h":45.48,"l":45.09,"n":68,"o":45.1631,"t":"2026-10-09T14:15:00Z","v":4033,"vw":45.231006},{"c":45.24,"h":45.3745,"l":45.24,"n":84,"o":45.3,"t":"2026-10-09T14:30:00Z","v":2924,"vw":45.269848},{"c":45.39,"h":45.44,"l":45.33,"n":75,"o":45.35,"t":"2026-10-09T14:45:00Z","v":2556,"vw":45.366556},{"c":45.36,"h":45.36,"l":45.3071,"n":36,"o":45.35,"t":"2026-10-09T15:00:00Z","v":953,"vw":45.344627},{"c":45.45,"h":45.45,"l":45.4,"n":37,"o":45.41,"t":"2026-10-09T15:15:00Z","v":967,"vw":45.431349},{"c":45.375,"h":45.51,"l":45.375,"n":75,"o":45.48,"t":"2026-10-09T15:30:00Z","v":3965,"vw":45.391061},{"c":45.4491,"h":45.4491,"l":45.35,"n":82,"o":45.41,"t":"2026-10-09T15:45:00Z","v":2981,"vw":45.394563},{"c":45.4,"h":45.4637,"l":45.4,"n":18,"o":45.4637,"t":"2026-10-09T16:00:00Z","v":800,"vw":45.423636},{"c":45.36,"h":45.47,"l":45.36,"n":73,"o":45.4337,"t":"2026-10-09T16:15:00Z","v":2767,"vw":45.413032},{"c":45.31,"h":45.4099,"l":45.3,"n":110,"o":45.4099,"t":"2026-10-09T16:30:00Z","v":6022,"vw":45.314938},{"c":45.3,"h":45.325,"l":45.26,"n":33,"o":45.325,"t":"2026-10-09T16:45:00Z","v":1964,"vw":45.274776},{"c":45.265,"h":45.3,"l":45.258,"n":18,"o":45.258,"t":"2026-10-09T17:00:00Z","v":431,"vw":45.271659},{"c":45.15,"h":45.3,"l":45.15,"n":118,"o":45.3,"t":"2026-10-09T17:15:00Z","v":3809,"vw":45.248417},{"c":45.15,"h":45.1916,"l":45.15,"n":103,"o":45.17,"t":"2026-10-09T17:30:00Z","v":6425,"vw":45.17258},{"c":45.135,"h":45.135,"l":45.0901,"n":22,"o":45.0901,"t":"2026-10-09T17:45:00Z","v":1498,"vw":45.100652},{"c":44.97,"h":45.11,"l":44.97,"n":96,"o":45.11,"t":"2026-10-09T18:00:00Z","v":1568,"vw":45.0299},{"c":44.79,"h":44.905,"l":44.75,"n":141,"o":44.905,"t":"2026-10-09T18:15:00Z","v":4165,"vw":44.819099},{"c":44.7336,"h":44.81,"l":44.7,"n":134,"o":44.8,"t":"2026-10-09T18:30:00Z","v":5663,"vw":44.756081},{"c":44.75,"h":44.75,"l":44.705,"n":70,"o":44.705,"t":"2026-10-09T18:45:00Z","v":940,"vw":44.728333},{"c":44.66,"h":44.71,"l":44.62,"n":146,"o":44.71,"t":"2026-10-09T19:00:00Z","v":3548,"vw":44.661793},{"c":44.59,"h":44.66,"l":44.59,"n":183,"o":44.63,"t":"2026-10-09T19:15:00Z","v":6856,"vw":44.640793},{"c":44.6,"h":44.675,"l":44.57,"n":327,"o":44.6201,"t":"2026-10-09T19:30:00Z","v":12085,"vw":44.628768},{"c":44.63,"h":44.67,"l":44.54,"n":475,"o":44.62,"t":"2026-10-09T19:45:00Z","v":28112,"vw":44.600655},{"c":44.58,"h":44.58,"l":44.58,"n":19,"o":44.58,"t":"2026-10-09T20:00:00Z","v":29531,"vw":44.58},{"c":46.16,"h":46.2,"l":44.88,"n":292,"o":45.03,"t":"2026-10-12T13:30:00Z","v":36645,"vw":45.360404},{"c":45.96,"h":46.08,"l":45.69,"n":179,"o":46.08,"t":"2026-10-12T13:45:00Z","v":16642,"vw":45.914133},{"c":45.75,"h":45.96,"l":45.51,"n":68,"o":45.96,"t":"2026-10-12T14:00:00Z","v":6292,"vw":45.732473},{"c":45.67,"h":45.79,"l":45.505,"n":164,"o":45.78,"t":"2026-10-12T14:15:00Z","v":10762,"vw":45.673157},{"c":45.53,"h":45.645,"l":45.45,"n":138,"o":45.645,"t":"2026-10-12T14:30:00Z","v":6281,"vw":45.518224},{"c":45.295,"h":45.59,"l":45.2079,"n":210,"o":45.55,"t":"2026-10-12T14:45:00Z","v":10096,"vw":45.341997},{"c":45.205,"h":45.355,"l":45.205,"n":204,"o":45.295,"t":"2026-10-12T15:00:00Z","v":12736,"vw":45.298368},{"c":45.38,"h":45.39,"l":45.26,"n":97,"o":45.27,"t":"2026-10-12T15:15:00Z","v":3586,"vw":45.312891},{"c":45.38,"h":45.4,"l":45.33,"n":77,"o":45.391,"t":"2026-10-12T15:30:00Z","v":3816,"vw":45.376086},{"c":45.305,"h":45.475,"l":45.305,"n":225,"o":45.38,"t":"2026-10-12T15:45:00Z","v":15976,"vw":45.409228},{"c":45.35,"h":45.4,"l":45.315,"n":143,"o":45.3621,"t":"2026-10-12T16:00:00Z","v":5914,"vw":45.350713},{"c":45.435,"h":45.44,"l":45.35,"n":106,"o":45.37,"t":"2026-10-12T16:15:00Z","v":3802,"vw":45.403129},{"c":45.3,"h":45.45,"l":45.3,"n":104,"o":45.45,"t":"2026-10-12T16:30:00Z","v":5804,"vw":45.394267},{"c":45.215,"h":45.28,"l":45.21,"n":75,"o":45.28,"t":"2026-10-12T16:45:00Z","v":3267,"vw":45.231176},{"c":45.185,"h":45.21,"l":45.18,"n":173,"o":45.19,"t":"2026-10-12T17:00:00Z","v":5778,"vw":45.194181},{"c":45.15,"h":45.22,"l":45.14,"n":110,"o":45.17,"t":"2026-10-12T17:15:00Z","v":2635,"vw":45.182453},{"c":45.34,"h":45.35,"l":45.185,"n":140,"o":45.185,"t":"2026-10-12T17:30:00Z","v":5270,"vw":45.254865},{"c":45.33,"h":45.3512,"l":45.29,"n":83,"o":45.3512,"t":"2026-10-12T17:45:00Z","v":4027,"vw":45.337936},{"c":45.3669,"h":45.3669,"l":45.28,"n":53,"o":45.3,"t":"2026-10-12T18:00:00Z","v":2935,"vw":45.312296},{"c":45.38,"h":45.4144,"l":45.34,"n":192,"o":45.345,"t":"2026-10-12T18:15:00Z","v":7912,"vw":45.36375},{"c":45.22,"h":45.37,"l":45.16,"n":193,"o":45.37,"t":"2026-10-12T18:30:00Z","v":7317,"vw":45.233968},{"c":45.25,"h":45.26,"l":45.2,"n":105,"o":45.26,"t":"2026-10-12T18:45:00Z","v":2959,"vw":45.230556},{"c":45.22,"h":45.26,"l":45.2,"n":97,"o":45.22,"t":"2026-10-12T19:00:00Z","v":4388,"vw":45.240134},{"c":45.11,"h":45.23,"l":45.11,"n":180,"o":45.23,"t":"2026-10-12T19:15:00Z","v":5032,"vw":45.180109},{"c":45.12,"h":45.14,"l":45.03,"n":314,"o":45.115,"t":"2026-10-12T19:30:00Z","v":10365,"vw":45.090975},{"c":45.275,"h":45.35,"l":45.125,"n":1407,"o":45.125,"t":"2026-10-12T19:45:00Z","v":81654,"vw":45.275802},{"c":45.22,"h":45.22,"l":45.22,"n":19,"o":45.22,"t":"2026-10-12T20:00:00Z","v":43227,"vw":45.22},{"c":44.885,"h":45.65,"l":44.75,"n":168,"o":45.65,"t":"2026-10-13T13:30:00Z","v":16858,"vw":45.078788},{"c":45.11,"h":45.11,"l":44.885,"n":53,"o":44.885,"t":"2026-10-13T13:45:00Z","v":8389,"vw":44.995641},{"c":45.12,"h":45.21,"l":45.08,"n":95,"o":45.08,"t":"2026-10-13T14:00:00Z","v":6092,"vw":45.146899},{"c":45.18,"h":45.18,"l":45.18,"n":7,"o":45.18,"t":"2026-10-13T14:15:00Z","v":312,"vw":45.18},{"c":45.27,"h":45.38,"l":45.27,"n":107,"o":45.275,"t":"2026-10-13T14:30:00Z","v":4850,"vw":45.299673},{"c":45.185,"h":45.3,"l":45.17,"n":114,"o":45.27,"t":"2026-10-13T14:45:00Z","v":3817,"vw":45.229655},{"c":45.405,"h":45.41,"l":45.2,"n":74,"o":45.25,"t":"2026-10-13T15:00:00Z","v":2723,"vw":45.303554},{"c":45.3,"h":45.415,"l":45.1901,"n":104,"o":45.41,"t":"2026-10-13T15:15:00Z","v":5249,"vw":45.27219},{"c":45.315,"h":45.34,"l":45.26,"n":79,"o":45.29,"t":"2026-10-13T15:30:00Z","v":2003,"vw":45.286669},{"c":45.275,"h":45.31,"l":45.22,"n":180,"o":45.25,"t":"2026-10-13T15:45:00Z","v":4321,"vw":45.252286},{"c":45.1216,"h":45.275,"l":45.09,"n":92,"o":45.275,"t":"2026-10-13T16:00:00Z","v":4827,"vw":45.228631},{"c":45.06,"h":45.16,"l":45.05,"n":110,"o":45.15,"t":"2026-10-13T16:15:00Z","v":3859,"vw":45.100382},{"c":45.13,"h":45.13,"l":45.05,"n":55,"o":45.05,"t":"2026-10-13T16:30:00Z","v":1973,"vw":45.085068},{"c":44.9599,"h":45.085,"l":44.92,"n":170,"o":45.085,"t":"2026-10-13T16:45:00Z","v":4394,"vw":45.018426},{"c":44.93,"h":44.93,"l":44.93,"n":12,"o":44.93,"t":"2026-10-13T17:00:00Z","v":198,"vw":44.93},{"c":45.0246,"h":45.0401,"l":44.98,"n":103,"o":45.04,"t":"2026-10-13T17:15:00Z","v":4021,"vw":45.011838},{"c":45.025,"h":45.05,"l":45.025,"n":64,"o":45.03,"t":"2026-10-13T17:30:00Z","v":6189,"vw":45.038781},{"c":45.07,"h":45.0715,"l":44.9801,"n":76,"o":45.0715,"t":"2026-10-13T17:45:00Z","v":3220,"vw":45.023552},{"c":45.07,"h":45.13,"l":45.06,"n":106,"o":45.09,"t":"2026-10-13T18:00:00Z","v":3066,"vw":45.096163},{"c":45.08,"h":45.08,"l":45,"n":129,"o":45.0011,"t":"2026-10-13T18:15:00Z","v":8892,"vw":45.01187},{"c":45.02,"h":45.1,"l":45.02,"n":121,"o":45.1,"t":"2026-10-13T18:30:00Z","v":2916,"vw":45.042958},{"c":45.1,"h":45.11,"l":45.01,"n":148,"o":45.03,"t":"2026-10-13T18:45:00Z","v":4271,"vw":45.061},{"c":45.085,"h":45.115,"l":45.04,"n":161,"o":45.09,"t":"2026-10-13T19:00:00Z","v":5309,"vw":45.072027},{"c":45.11,"h":45.1699,"l":45.06,"n":296,"o":45.085,"t":"2026-10-13T19:15:00Z","v":14130,"vw":45.103422},{"c":45.15,"h":45.32,"l":45.125,"n":480,"o":45.125,"t":"2026-10-13T19:30:00Z","v":14626,"vw":45.214166},{"c":45.19,"h":45.27,"l":45.09,"n":897,"o":45.1,"t":"2026-10-13T19:45:00Z","v":40267,"vw":45.185693},{"c":45.19,"h":45.19,"l":45.19,"n":23,"o":45.19,"t":"2026-10-13T20:00:00Z","v":31974,"vw":45.19},{"c":45.18,"h":45.18,"l":45.18,"n":21,"o":45.18,"t":"2026-10-14T11:00:00Z","v":251,"vw":45.18},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-14T13:15:00Z","v":100,"vw":44.88},{"c":44.25,"h":45.15,"l":44.25,"n":156,"o":45.15,"t":"2026-10-14T13:30:00Z","v":9442,"vw":44.725939},{"c":43.91,"h":44.32,"l":43.72,"n":248,"o":44.275,"t":"2026-10-14T13:45:00Z","v":13878,"vw":43.99426},{"c":43.03,"h":43.8886,"l":42.85,"n":440,"o":43.8886,"t":"2026-10-14T14:00:00Z","v":30411,"vw":43.112704},{"c":43.12,"h":43.27,"l":42.925,"n":348,"o":43.05,"t":"2026-10-14T14:15:00Z","v":24593,"vw":43.135939},{"c":43.295,"h":43.36,"l":43.07,"n":245,"o":43.085,"t":"2026-10-14T14:30:00Z","v":8053,"vw":43.186521},{"c":43.19,"h":43.23,"l":43.05,"n":224,"o":43.23,"t":"2026-10-14T14:45:00Z","v":7995,"vw":43.126831},{"c":43.105,"h":43.28,"l":43,"n":311,"o":43.1661,"t":"2026-10-14T15:00:00Z","v":14354,"vw":43.148361},{"c":43.05,"h":43.21,"l":42.91,"n":306,"o":43.11,"t":"2026-10-14T15:15:00Z","v":19633,"vw":43.038645},{"c":42.44,"h":43.045,"l":42.4,"n":520,"o":43.045,"t":"2026-10-14T15:30:00Z","v":34066,"vw":42.709064},{"c":42.61,"h":42.64,"l":42.38,"n":488,"o":42.44,"t":"2026-10-14T15:45:00Z","v":39291,"vw":42.527997},{"c":42.555,"h":42.705,"l":42.47,"n":467,"o":42.6,"t":"2026-10-14T16:00:00Z","v":31871,"vw":42.608639},{"c":42.33,"h":42.615,"l":42.3001,"n":243,"o":42.555,"t":"2026-10-14T16:15:00Z","v":11822,"vw":42.508094},{"c":42.525,"h":42.525,"l":42.33,"n":198,"o":42.33,"t":"2026-10-14T16:30:00Z","v":7254,"vw":42.453523},{"c":42.465,"h":42.55,"l":42.41,"n":259,"o":42.54,"t":"2026-10-14T16:45:00Z","v":11643,"vw":42.485208},{"c":42.515,"h":42.65,"l":42.475,"n":208,"o":42.5103,"t":"2026-10-14T17:00:00Z","v":8979,"vw":42.568936},{"c":42.525,"h":42.7,"l":42.48,"n":252,"o":42.51,"t":"2026-10-14T17:15:00Z","v":20552,"vw":42.578399},{"c":42.625,"h":42.625,"l":42.5,"n":95,"o":42.525,"t":"2026-10-14T17:30:00Z","v":2767,"vw":42.547311},{"c":42.71,"h":42.71,"l":42.625,"n":231,"o":42.625,"t":"2026-10-14T17:45:00Z","v":17030,"vw":42.672042},{"c":42.705,"h":42.85,"l":42.65,"n":283,"o":42.67,"t":"2026-10-14T18:00:00Z","v":15887,"vw":42.714216},{"c":42.9,"h":42.98,"l":42.66,"n":155,"o":42.66,"t":"2026-10-14T18:15:00Z","v":9198,"vw":42.842206},{"c":42.805,"h":42.875,"l":42.79,"n":227,"o":42.8301,"t":"2026-10-14T18:30:00Z","v":14254,"vw":42.817265},{"c":42.741,"h":42.865,"l":42.64,"n":343,"o":42.79,"t":"2026-10-14T18:45:00Z","v":19130,"vw":42.736073},{"c":42.85,"h":42.91,"l":42.7,"n":473,"o":42.76,"t":"2026-10-14T19:00:00Z","v":36677,"vw":42.817692},{"c":42.785,"h":42.91,"l":42.675,"n":571,"o":42.85,"t":"2026-10-14T19:15:00Z","v":32559,"vw":42.764397},{"c":42.8025,"h":42.8199,"l":42.65,"n":583,"o":42.78,"t":"2026-10-14T19:30:00Z","v":32099,"vw":42.735384},{"c":43.15,"h":43.15,"l":42.68,"n":1228,"o":42.78,"t":"2026-10-14T19:45:00Z","v":78568,"vw":42.917157},{"c":43.15,"h":43.15,"l":43.15,"n":19,"o":43.15,"t":"2026-10-14T20:00:00Z","v":46867,"vw":43.15},{"c":43.5,"h":43.5,"l":43.49,"n":2,"o":43.49,"t":"2026-10-14T22:30:00Z","v":339,"vw":43.493186},{"c":43.15,"h":43.15,"l":43.15,"n":5,"o":43.15,"t":"2026-10-14T23:45:00Z","v":405,"vw":43.15},{"c":43.15,"h":43.15,"l":43.15,"n":1,"o":43.15,"t":"2026-10-15T11:45:00Z","v":112,"vw":43.15},{"c":42.75,"h":43.01,"l":42.17,"n":270,"o":43.01,"t":"2026-10-15T13:30:00Z","v":27053,"vw":42.677674},{"c":42.54,"h":42.605,"l":42.37,"n":214,"o":42.58,"t":"2026-10-15T13:45:00Z","v":12265,"vw":42.492914},{"c":42.56,"h":42.71,"l":42.41,"n":120,"o":42.49,"t":"2026-10-15T14:00:00Z","v":7026,"vw":42.539637},{"c":42.57,"h":42.6419,"l":42.4,"n":171,"o":42.6419,"t":"2026-10-15T14:15:00Z","v":11668,"vw":42.532329},{"c":42.53,"h":42.68,"l":42.42,"n":301,"o":42.5514,"t":"2026-10-15T14:30:00Z","v":21779,"vw":42.56273},{"c":42.55,"h":42.58,"l":42.455,"n":145,"o":42.53,"t":"2026-10-15T14:45:00Z","v":11276,"vw":42.536529},{"c":42.39,"h":42.56,"l":42.36,"n":201,"o":42.56,"t":"2026-10-15T15:00:00Z","v":12589,"vw":42.470127},{"c":42.22,"h":42.38,"l":42.145,"n":269,"o":42.38,"t":"2026-10-15T15:15:00Z","v":18177,"vw":42.244382},{"c":42.23,"h":42.23,"l":42.1572,"n":157,"o":42.215,"t":"2026-10-15T15:30:00Z","v":11262,"vw":42.212679},{"c":42.23,"h":42.2878,"l":42.135,"n":124,"o":42.19,"t":"2026-10-15T15:45:00Z","v":7054,"vw":42.197007},{"c":42.14,"h":42.225,"l":42.14,"n":133,"o":42.2,"t":"2026-10-15T16:00:00Z","v":5367,"vw":42.18475},{"c":42.11,"h":42.15,"l":42.0801,"n":172,"o":42.13,"t":"2026-10-15T16:15:00Z","v":14631,"vw":42.116418},{"c":42.17,"h":42.17,"l":42.08,"n":152,"o":42.105,"t":"2026-10-15T16:30:00Z","v":7439,"vw":42.119565},{"c":42.1,"h":42.18,"l":42.05,"n":186,"o":42.17,"t":"2026-10-15T16:45:00Z","v":10990,"vw":42.100052},{"c":41.92,"h":42.07,"l":41.86,"n":284,"o":42.07,"t":"2026-10-15T17:00:00Z","v":16226,"vw":41.959783},{"c":41.97,"h":41.99,"l":41.89,"n":151,"o":41.99,"t":"2026-10-15T17:15:00Z","v":5790,"vw":41.924722},{"c":42.03,"h":42.05,"l":41.935,"n":153,"o":42,"t":"2026-10-15T17:30:00Z","v":6339,"vw":42.001908},{"c":42.0101,"h":42.04,"l":41.94,"n":141,"o":42.02,"t":"2026-10-15T17:45:00Z","v":6040,"vw":41.985431},{"c":42.04,"h":42.11,"l":41.9901,"n":147,"o":42.015,"t":"2026-10-15T18:00:00Z","v":5343,"vw":42.051608},{"c":41.91,"h":42.06,"l":41.9,"n":98,"o":42.06,"t":"2026-10-15T18:15:00Z","v":3449,"vw":41.951131},{"c":41.89,"h":41.9,"l":41.84,"n":187,"o":41.9,"t":"2026-10-15T18:30:00Z","v":8837,"vw":41.880213},{"c":41.835,"h":41.925,"l":41.81,"n":179,"o":41.8881,"t":"2026-10-15T18:45:00Z","v":6323,"vw":41.862779},{"c":41.945,"h":41.965,"l":41.84,"n":185,"o":41.84,"t":"2026-10-15T19:00:00Z","v":9510,"vw":41.893894},{"c":41.85,"h":41.975,"l":41.845,"n":299,"o":41.96,"t":"2026-10-15T19:15:00Z","v":9782,"vw":41.919326},{"c":41.865,"h":42,"l":41.785,"n":377,"o":41.85,"t":"2026-10-15T19:30:00Z","v":18126,"vw":41.866099},{"c":41.96,"h":42.025,"l":41.805,"n":968,"o":41.86,"t":"2026-10-15T19:45:00Z","v":66888,"vw":41.9663},{"c":42,"h":42.1069,"l":42,"n":22,"o":42,"t":"2026-10-15T20:00:00Z","v":43188,"vw":42.001041},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-16T08:00:00Z","v":151,"vw":42},{"c":42.5,"h":42.5,"l":42.5,"n":3,"o":42.5,"t":"2026-10-16T11:15:00Z","v":500,"vw":42.5},{"c":42.45,"h":42.45,"l":42.45,"n":1,"o":42.45,"t":"2026-10-16T11:30:00Z","v":500,"vw":42.45},{"c":42.55,"h":42.55,"l":42.55,"n":3,"o":42.55,"t":"2026-10-16T13:15:00Z","v":656,"vw":42.55},{"c":42.16,"h":42.58,"l":42.16,"n":95,"o":42.54,"t":"2026-10-16T13:30:00Z","v":9589,"vw":42.494005},{"c":41.94,"h":42.235,"l":41.81,"n":553,"o":42.15,"t":"2026-10-16T13:45:00Z","v":53082,"vw":41.981517},{"c":42,"h":42.02,"l":41.8001,"n":45,"o":41.92,"t":"2026-10-16T14:00:00Z","v":842,"vw":41.9485},{"c":41.88,"h":42.16,"l":41.88,"n":109,"o":41.99,"t":"2026-10-16T14:15:00Z","v":6835,"vw":42.010021},{"c":41.85,"h":42.05,"l":41.8,"n":109,"o":42.005,"t":"2026-10-16T14:30:00Z","v":5117,"vw":41.92636},{"c":41.69,"h":41.8248,"l":41.65,"n":175,"o":41.8248,"t":"2026-10-16T14:45:00Z","v":6163,"vw":41.715733},{"c":41.6101,"h":41.71,"l":41.61,"n":188,"o":41.71,"t":"2026-10-16T15:00:00Z","v":6482,"vw":41.667747},{"c":41.5501,"h":41.64,"l":41.55,"n":150,"o":41.6,"t":"2026-10-16T15:15:00Z","v":5190,"vw":41.593393},{"c":41.49,"h":41.6266,"l":41.4,"n":178,"o":41.57,"t":"2026-10-16T15:30:00Z","v":9608,"vw":41.516243},{"c":41.3951,"h":41.44,"l":41.37,"n":131,"o":41.44,"t":"2026-10-16T15:45:00Z","v":6039,"vw":41.408304},{"c":41.315,"h":41.37,"l":41.29,"n":81,"o":41.37,"t":"2026-10-16T16:00:00Z","v":3655,"vw":41.330292},{"c":41.5,"h":41.5,"l":41.325,"n":186,"o":41.36,"t":"2026-10-16T16:15:00Z","v":7660,"vw":41.419297},{"c":41.42,"h":41.4899,"l":41.41,"n":103,"o":41.46,"t":"2026-10-16T16:30:00Z","v":4586,"vw":41.460405},{"c":41.32,"h":41.4079,"l":41.32,"n":108,"o":41.4079,"t":"2026-10-16T16:45:00Z","v":5067,"vw":41.36981},{"c":41.43,"h":41.43,"l":41.325,"n":120,"o":41.325,"t":"2026-10-16T17:00:00Z","v":3875,"vw":41.393233},{"c":41.49,"h":41.49,"l":41.39,"n":87,"o":41.39,"t":"2026-10-16T17:15:00Z","v":2078,"vw":41.429584},{"c":41.42,"h":41.52,"l":41.42,"n":186,"o":41.485,"t":"2026-10-16T17:30:00Z","v":7120,"vw":41.460457},{"c":41.36,"h":41.47,"l":41.36,"n":113,"o":41.425,"t":"2026-10-16T17:45:00Z","v":3375,"vw":41.416344},{"c":41.33,"h":41.37,"l":41.21,"n":258,"o":41.36,"t":"2026-10-16T18:00:00Z","v":18368,"vw":41.261858},{"c":41.34,"h":41.38,"l":41.33,"n":68,"o":41.363,"t":"2026-10-16T18:15:00Z","v":2608,"vw":41.360773},{"c":41.38,"h":41.39,"l":41.34,"n":99,"o":41.38,"t":"2026-10-16T18:30:00Z","v":4890,"vw":41.375441},{"c":41.39,"h":41.44,"l":41.37,"n":156,"o":41.405,"t":"2026-10-16T18:45:00Z","v":7700,"vw":41.399998},{"c":41.44,"h":41.44,"l":41.3252,"n":157,"o":41.37,"t":"2026-10-16T19:00:00Z","v":6946,"vw":41.375851},{"c":41.4,"h":41.45,"l":41.4,"n":202,"o":41.405,"t":"2026-10-16T19:15:00Z","v":5544,"vw":41.419562},{"c":41.41,"h":41.45,"l":41.375,"n":274,"o":41.38,"t":"2026-10-16T19:30:00Z","v":11076,"vw":41.419811},{"c":41.32,"h":41.42,"l":41.14,"n":965,"o":41.39,"t":"2026-10-16T19:45:00Z","v":56305,"vw":41.25736},{"c":41.32,"h":41.32,"l":41.32,"n":22,"o":41.32,"t":"2026-10-16T20:00:00Z","v":39908,"vw":41.32},{"c":41.5999,"h":41.5999,"l":41.5999,"n":1,"o":41.5999,"t":"2026-10-16T20:45:00Z","v":250,"vw":41.5999},{"c":41.45,"h":41.45,"l":41.45,"n":1,"o":41.45,"t":"2026-10-16T21:15:00Z","v":100,"vw":41.45},{"c":41.55,"h":41.56,"l":41.55,"n":4,"o":41.55,"t":"2026-10-19T13:00:00Z","v":500,"vw":41.55206},{"c":42.06,"h":42.06,"l":42.06,"n":1,"o":42.06,"t":"2026-10-19T13:15:00Z","v":159,"vw":42.06},{"c":41.615,"h":41.78,"l":41.46,"n":91,"o":41.68,"t":"2026-10-19T13:30:00Z","v":7329,"vw":41.657725},{"c":41.5001,"h":41.84,"l":41.5,"n":88,"o":41.615,"t":"2026-10-19T13:45:00Z","v":4578,"vw":41.718153},{"c":40.95,"h":41.66,"l":40.91,"n":305,"o":41.66,"t":"2026-10-19T14:00:00Z","v":14672,"vw":41.140087},{"c":41.265,"h":41.3,"l":40.94,"n":208,"o":40.94,"t":"2026-10-19T14:15:00Z","v":10673,"vw":41.14064},{"c":41.2615,"h":41.31,"l":41.21,"n":164,"o":41.265,"t":"2026-10-19T14:30:00Z","v":5387,"vw":41.268575},{"c":41.26,"h":41.26,"l":41.17,"n":186,"o":41.22,"t":"2026-10-19T14:45:00Z","v":6188,"vw":41.217701},{"c":41.2,"h":41.24,"l":41.16,"n":112,"o":41.22,"t":"2026-10-19T15:00:00Z","v":13237,"vw":41.195957},{"c":41.245,"h":41.245,"l":41.08,"n":232,"o":41.2,"t":"2026-10-19T15:15:00Z","v":11098,"vw":41.142443},{"c":41.14,"h":41.22,"l":41.14,"n":113,"o":41.22,"t":"2026-10-19T15:30:00Z","v":3975,"vw":41.182595},{"c":41.04,"h":41.14,"l":41.04,"n":163,"o":41.12,"t":"2026-10-19T15:45:00Z","v":5204,"vw":41.10669},{"c":40.83,"h":41.03,"l":40.83,"n":168,"o":41.03,"t":"2026-10-19T16:00:00Z","v":7737,"vw":40.894079},{"c":40.825,"h":40.85,"l":40.8,"n":90,"o":40.81,"t":"2026-10-19T16:15:00Z","v":5963,"vw":40.810113},{"c":40.725,"h":40.825,"l":40.68,"n":210,"o":40.8,"t":"2026-10-19T16:30:00Z","v":6853,"vw":40.759744},{"c":40.7246,"h":40.74,"l":40.6982,"n":71,"o":40.72,"t":"2026-10-19T16:45:00Z","v":3234,"vw":40.711405},{"c":40.56,"h":40.75,"l":40.56,"n":250,"o":40.7,"t":"2026-10-19T17:00:00Z","v":12027,"vw":40.664806},{"c":40.52,"h":40.63,"l":40.51,"n":262,"o":40.56,"t":"2026-10-19T17:15:00Z","v":11423,"vw":40.562468},{"c":40.47,"h":40.54,"l":40.45,"n":162,"o":40.495,"t":"2026-10-19T17:30:00Z","v":8387,"vw":40.502228},{"c":40.31,"h":40.54,"l":40.29,"n":375,"o":40.5062,"t":"2026-10-19T17:45:00Z","v":13793,"vw":40.380927},{"c":40.41,"h":40.47,"l":40.28,"n":199,"o":40.31,"t":"2026-10-19T18:00:00Z","v":10723,"vw":40.356164},{"c":40.33,"h":40.415,"l":40.32,"n":207,"o":40.41,"t":"2026-10-19T18:15:00Z","v":7708,"vw":40.358652},{"c":40.46,"h":40.51,"l":40.3,"n":280,"o":40.33,"t":"2026-10-19T18:30:00Z","v":10548,"vw":40.420778},{"c":40.6,"h":40.6,"l":40.46,"n":173,"o":40.475,"t":"2026-10-19T18:45:00Z","v":7920,"vw":40.530215},{"c":40.675,"h":40.715,"l":40.58,"n":283,"o":40.615,"t":"2026-10-19T19:00:00Z","v":18330,"vw":40.671874},{"c":40.6999,"h":40.6999,"l":40.6,"n":329,"o":40.66,"t":"2026-10-19T19:15:00Z","v":13389,"vw":40.660266},{"c":40.82,"h":40.91,"l":40.685,"n":552,"o":40.69,"t":"2026-10-19T19:30:00Z","v":20734,"vw":40.791822},{"c":40.8,"h":40.9,"l":40.72,"n":1153,"o":40.825,"t":"2026-10-19T19:45:00Z","v":53013,"vw":40.81131},{"c":40.8,"h":40.8,"l":40.8,"n":25,"o":40.8,"t":"2026-10-19T20:00:00Z","v":55479,"vw":40.8},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-19T21:45:00Z","v":250,"vw":42},{"c":42.14,"h":42.14,"l":42.14,"n":3,"o":42.14,"t":"2026-10-20T10:30:00Z","v":238,"vw":42.14},{"c":40.82,"h":40.82,"l":40.82,"n":1,"o":40.82,"t":"2026-10-20T13:15:00Z","v":100,"vw":40.82},{"c":40.947,"h":40.9899,"l":40.28,"n":152,"o":40.51,"t":"2026-10-20T13:30:00Z","v":15317,"vw":40.658002},{"c":40.82,"h":40.9099,"l":40.6374,"n":76,"o":40.8044,"t":"2026-10-20T13:45:00Z","v":3494,"vw":40.76037},{"c":40.97,"h":41.0002,"l":40.82,"n":156,"o":40.82,"t":"2026-10-20T14:00:00Z","v":6407,"vw":40.937297},{"c":41.0377,"h":41.13,"l":40.94,"n":154,"o":40.94,"t":"2026-10-20T14:15:00Z","v":8170,"vw":41.016518},{"c":40.85,"h":41.045,"l":40.8237,"n":170,"o":41.025,"t":"2026-10-20T14:30:00Z","v":9600,"vw":40.966013},{"c":40.935,"h":40.9576,"l":40.8401,"n":114,"o":40.9,"t":"2026-10-20T14:45:00Z","v":7886,"vw":40.923293},{"c":40.7808,"h":41,"l":40.73,"n":125,"o":40.9994,"t":"2026-10-20T15:00:00Z","v":4639,"vw":40.820971},{"c":40.88,"h":40.91,"l":40.8,"n":123,"o":40.82,"t":"2026-10-20T15:15:00Z","v":5275,"vw":40.848892},{"c":40.8,"h":40.8,"l":40.77,"n":80,"o":40.79,"t":"2026-10-20T15:30:00Z","v":2776,"vw":40.78902},{"c":40.92,"h":40.92,"l":40.79,"n":129,"o":40.79,"t":"2026-10-20T15:45:00Z","v":5857,"vw":40.871643},{"c":40.85,"h":40.8999,"l":40.75,"n":114,"o":40.8989,"t":"2026-10-20T16:00:00Z","v":7920,"vw":40.802036},{"c":40.85,"h":40.885,"l":40.785,"n":128,"o":40.8,"t":"2026-10-20T16:15:00Z","v":6154,"vw":40.848354},{"c":40.94,"h":40.94,"l":40.85,"n":175,"o":40.85,"t":"2026-10-20T16:30:00Z","v":12687,"vw":40.917265},{"c":40.825,"h":40.91,"l":40.8001,"n":71,"o":40.8926,"t":"2026-10-20T16:45:00Z","v":4193,"vw":40.858051},{"c":40.85,"h":40.86,"l":40.75,"n":243,"o":40.8,"t":"2026-10-20T17:00:00Z","v":9520,"vw":40.8101},{"c":40.845,"h":40.85,"l":40.845,"n":48,"o":40.85,"t":"2026-10-20T17:15:00Z","v":1567,"vw":40.848165},{"c":40.9,"h":40.93,"l":40.87,"n":94,"o":40.87,"t":"2026-10-20T17:30:00Z","v":7154,"vw":40.895784},{"c":40.855,"h":40.9116,"l":40.85,"n":72,"o":40.895,"t":"2026-10-20T17:45:00Z","v":3858,"vw":40.87764},{"c":40.995,"h":41.015,"l":40.88,"n":166,"o":40.88,"t":"2026-10-20T18:00:00Z","v":9659,"vw":40.966491},{"c":40.9308,"h":40.985,"l":40.89,"n":61,"o":40.93,"t":"2026-10-20T18:15:00Z","v":3403,"vw":40.922162},{"c":40.88,"h":40.93,"l":40.88,"n":117,"o":40.89,"t":"2026-10-20T18:30:00Z","v":6919,"vw":40.903483},{"c":40.835,"h":40.88,"l":40.83,"n":90,"o":40.88,"t":"2026-10-20T18:45:00Z","v":3767,"vw":40.856745},{"c":40.82,"h":40.86,"l":40.78,"n":100,"o":40.84,"t":"2026-10-20T19:00:00Z","v":6619,"vw":40.836161},{"c":40.885,"h":40.91,"l":40.79,"n":324,"o":40.82,"t":"2026-10-20T19:15:00Z","v":20297,"vw":40.831135},{"c":41.04,"h":41.05,"l":40.87,"n":302,"o":40.875,"t":"2026-10-20T19:30:00Z","v":16870,"vw":40.952676},{"c":41.23,"h":41.28,"l":41.01,"n":1122,"o":41.03,"t":"2026-10-20T19:45:00Z","v":61560,"vw":41.157834},{"c":41.22,"h":41.22,"l":41.19,"n":22,"o":41.19,"t":"2026-10-20T20:00:00Z","v":77219,"vw":41.219633},{"c":41.1,"h":41.1,"l":41.1,"n":1,"o":41.1,"t":"2026-10-20T20:45:00Z","v":300,"vw":41.1},{"c":41.22,"h":41.22,"l":41.22,"n":1,"o":41.22,"t":"2026-10-21T11:45:00Z","v":2000,"vw":41.22},{"c":41.6,"h":41.82,"l":41.39,"n":69,"o":41.67,"t":"2026-10-21T13:30:00Z","v":4888,"vw":41.575065},{"c":41.825,"h":41.92,"l":41.67,"n":74,"o":41.67,"t":"2026-10-21T13:45:00Z","v":2980,"vw":41.760369},{"c":42.08,"h":42.08,"l":41.85,"n":101,"o":41.89,"t":"2026-10-21T14:00:00Z","v":7457,"vw":42.014626},{"c":42.23,"h":42.23,"l":42.07,"n":103,"o":42.12,"t":"2026-10-21T14:15:00Z","v":6215,"vw":42.152487},{"c":42.02,"h":42.2725,"l":42.02,"n":69,"o":42.24,"t":"2026-10-21T14:30:00Z","v":4177,"vw":42.128026},{"c":42,"h":42.1,"l":42,"n":118,"o":42.08,"t":"2026-10-21T14:45:00Z","v":5145,"vw":42.072587},{"c":41.83,"h":42.025,"l":41.83,"n":117,"o":41.98,"t":"2026-10-21T15:00:00Z","v":3640,"vw":41.934262},{"c":41.95,"h":42,"l":41.95,"n":29,"o":42,"t":"2026-10-21T15:15:00Z","v":1916,"vw":41.992667},{"c":41.99,"h":42.01,"l":41.96,"n":82,"o":41.97,"t":"2026-10-21T15:30:00Z","v":1572,"vw":41.977987},{"c":41.88,"h":41.945,"l":41.83,"n":39,"o":41.945,"t":"2026-10-21T15:45:00Z","v":3596,"vw":41.857312},{"c":41.9379,"h":41.98,"l":41.865,"n":19,"o":41.98,"t":"2026-10-21T16:00:00Z","v":1254,"vw":41.914955},{"c":41.905,"h":41.95,"l":41.79,"n":101,"o":41.89,"t":"2026-10-21T16:15:00Z","v":5074,"vw":41.898095},{"c":41.78,"h":41.915,"l":41.7359,"n":146,"o":41.915,"t":"2026-10-21T16:30:00Z","v":4684,"vw":41.789496},{"c":41.76,"h":41.7864,"l":41.67,"n":61,"o":41.7864,"t":"2026-10-21T16:45:00Z","v":4823,"vw":41.721343},{"c":41.825,"h":41.83,"l":41.675,"n":119,"o":41.7134,"t":"2026-10-21T17:00:00Z","v":4640,"vw":41.779356},{"c":41.87,"h":41.87,"l":41.83,"n":70,"o":41.83,"t":"2026-10-21T17:15:00Z","v":3399,"vw":41.854912},{"c":41.92,"h":41.95,"l":41.825,"n":148,"o":41.86,"t":"2026-10-21T17:30:00Z","v":4923,"vw":41.892053},{"c":41.95,"h":41.97,"l":41.89,"n":134,"o":41.91,"t":"2026-10-21T17:45:00Z","v":4386,"vw":41.92769},{"c":41.97,"h":42,"l":41.95,"n":107,"o":41.95,"t":"2026-10-21T18:00:00Z","v":3970,"vw":41.977635},{"c":42.005,"h":42.0199,"l":41.9201,"n":130,"o":41.9201,"t":"2026-10-21T18:15:00Z","v":5241,"vw":41.987387},{"c":42.01,"h":42.02,"l":42,"n":74,"o":42,"t":"2026-10-21T18:30:00Z","v":2537,"vw":42.012673},{"c":41.94,"h":42.04,"l":41.94,"n":119,"o":42.03,"t":"2026-10-21T18:45:00Z","v":4987,"vw":42.014109},{"c":41.91,"h":41.94,"l":41.865,"n":130,"o":41.935,"t":"2026-10-21T19:00:00Z","v":5853,"vw":41.914254},{"c":41.82,"h":41.95,"l":41.82,"n":141,"o":41.92,"t":"2026-10-21T19:15:00Z","v":5172,"vw":41.912067},{"c":41.76,"h":41.86,"l":41.69,"n":303,"o":41.82,"t":"2026-10-21T19:30:00Z","v":17461,"vw":41.762481},{"c":41.86,"h":41.86,"l":41.7,"n":711,"o":41.76,"t":"2026-10-21T19:45:00Z","v":27421,"vw":41.761555},{"c":41.83,"h":41.83,"l":41.83,"n":14,"o":41.83,"t":"2026-10-21T20:00:00Z","v":33148,"vw":41.83},{"c":41.2,"h":41.62,"l":41.025,"n":205,"o":41.5,"t":"2026-10-22T13:30:00Z","v":19938,"vw":41.306667},{"c":41.54,"h":41.54,"l":41.245,"n":76,"o":41.34,"t":"2026-10-22T13:45:00Z","v":3555,"vw":41.415856},{"c":41.37,"h":41.73,"l":41.37,"n":102,"o":41.5601,"t":"2026-10-22T14:00:00Z","v":5553,"vw":41.595508},{"c":41.272,"h":41.5,"l":41.13,"n":18,"o":41.24,"t":"2026-10-22T14:15:00Z","v":1379,"vw":41.338757},{"c":41.24,"h":41.24,"l":41.04,"n":149,"o":41.11,"t":"2026-10-22T14:30:00Z","v":3795,"vw":41.159559},{"c":41.21,"h":41.3299,"l":41.2,"n":49,"o":41.265,"t":"2026-10-22T14:45:00Z","v":2871,"vw":41.245444},{"c":41.33,"h":41.38,"l":41.15,"n":93,"o":41.2,"t":"2026-10-22T15:00:00Z","v":4009,"vw":41.265421},{"c":41.44,"h":41.48,"l":41.37,"n":94,"o":41.4,"t":"2026-10-22T15:15:00Z","v":2637,"vw":41.416444},{"c":41.24,"h":41.37,"l":41.1101,"n":26,"o":41.24,"t":"2026-10-22T15:30:00Z","v":2000,"vw":41.226521},{"c":41.26,"h":41.36,"l":41.2,"n":100,"o":41.215,"t":"2026-10-22T15:45:00Z","v":6743,"vw":41.293891},{"c":41.545,"h":41.55,"l":41.3156,"n":132,"o":41.36,"t":"2026-10-22T16:00:00Z","v":7131,"vw":41.454234},{"c":41.7198,"h":41.7198,"l":41.51,"n":147,"o":41.51,"t":"2026-10-22T16:15:00Z","v":7901,"vw":41.615897},{"c":41.525,"h":41.7,"l":41.525,"n":150,"o":41.7,"t":"2026-10-22T16:30:00Z","v":10746,"vw":41.611426},{"c":41.66,"h":41.695,"l":41.5361,"n":123,"o":41.5361,"t":"2026-10-22T16:45:00Z","v":10548,"vw":41.609815},{"c":41.66,"h":41.67,"l":41.62,"n":62,"o":41.665,"t":"2026-10-22T17:00:00Z","v":4387,"vw":41.642027},{"c":41.64,"h":41.66,"l":41.605,"n":118,"o":41.63,"t":"2026-10-22T17:15:00Z","v":5641,"vw":41.631011},{"c":41.555,"h":41.65,"l":41.555,"n":73,"o":41.65,"t":"2026-10-22T17:30:00Z","v":4104,"vw":41.593691},{"c":41.5,"h":41.58,"l":41.49,"n":119,"o":41.555,"t":"2026-10-22T17:45:00Z","v":3267,"vw":41.516719},{"c":41.45,"h":41.49,"l":41.44,"n":47,"o":41.47,"t":"2026-10-22T18:00:00Z","v":1658,"vw":41.464686},{"c":41.42,"h":41.48,"l":41.3601,"n":121,"o":41.42,"t":"2026-10-22T18:15:00Z","v":2883,"vw":41.439598},{"c":41.33,"h":41.37,"l":41.31,"n":67,"o":41.37,"t":"2026-10-22T18:30:00Z","v":3281,"vw":41.337336},{"c":41.45,"h":41.46,"l":41.3301,"n":94,"o":41.3301,"t":"2026-10-22T18:45:00Z","v":3656,"vw":41.376826},{"c":41.447,"h":41.49,"l":41.39,"n":142,"o":41.455,"t":"2026-10-22T19:00:00Z","v":5308,"vw":41.434489},{"c":41.5,"h":41.52,"l":41.42,"n":231,"o":41.52,"t":"2026-10-22T19:15:00Z","v":9827,"vw":41.461178},{"c":41.37,"h":41.555,"l":41.37,"n":226,"o":41.5,"t":"2026-10-22T19:30:00Z","v":6786,"vw":41.489336},{"c":41.42,"h":41.43,"l":41.32,"n":690,"o":41.39,"t":"2026-10-22T19:45:00Z","v":27440,"vw":41.371018},{"c":41.4,"h":41.4,"l":41.4,"n":14,"o":41.4,"t":"2026-10-22T20:00:00Z","v":34572,"vw":41.4},{"c":41.3635,"h":41.3635,"l":41.3635,"n":1,"o":41.3635,"t":"2026-10-22T20:30:00Z","v":200,"vw":41.3635}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15703546534002116,"strike":46.37522481813446,"iv":0.296386068831262,"gamma":0.05219762751838433,"theta":-0.010855076043577945,"vega":0.02047538100715195,"rho":0.002940397684943667,"breakevenPct":12.495945177449876},{"delta":0.15,"premium":1.0039404599684318,"strike":64.7373026687712,"iv":1.293492834212484,"gamma":0.015485827535558046,"theta":-0.061274893762883906,"vega":0.027157507981404497,"rho":0.00405992422074631,"breakevenPct":58.93539746090064},{"delta":0.2,"premium":0.3700122399020808,"strike":44.64993880048959,"iv":0.2922302325581395,"gamma":0.08133610771113832,"theta":-0.017140269277845777,"vega":0.032360465116279075,"rho":0.005936548929699371,"breakevenPct":8.839800888202577},{"delta":0.25,"premium":0.49241126070991437,"strike":44.03794369645043,"iv":0.2945558139534884,"gamma":0.09241321909424725,"theta":-0.019833047735618115,"vega":0.03701162790697674,"rho":0.007436756443813403,"breakevenPct":7.656158103546219},{"delta":0.3,"premium":0.6793118096856414,"strike":43.601529311809685,"iv":0.31107714528462194,"gamma":0.09445480033984707,"theta":-0.02282914188615123,"vega":0.040009600679694134,"rho":0.008924659205913406,"breakevenPct":7.05293585285415},{"delta":0.35,"premium":0.8704757858963464,"strike":43.1767204757859,"iv":0.3285367884451996,"gamma":0.09589915038232795,"theta":-0.025845284621920133,"vega":0.0428983007646559,"rho":0.010411748647517812,"breakevenPct":6.488078285643728},{"delta":0.4,"premium":0.8516835016835017,"strike":42.50841750841751,"iv":0.2739097643097643,"gamma":0.12796127946127947,"theta":-0.02282323232323232,"vega":0.04493569023569024,"rho":0.011937016844970094,"breakevenPct":4.826963410013683},{"delta":0.45,"premium":0.8117592014971927,"strike":41.876481597005615,"iv":0.21029525888958203,"gamma":0.15999357454772303,"theta":-0.01848646288209607,"vega":0.045738240798502805,"rho":0.01347885581752602,"breakevenPct":3.202680620602235},{"delta":0.5,"premium":0.9677167810355582,"strike":41.56456643792888,"iv":0.21129338739862757,"gamma":0.15871472239550843,"theta":-0.01870480349344978,"vega":0.045582283218964445,"rho":0.015004488904244115,"breakevenPct":2.825639075427466},{"delta":0.55,"premium":1.123674360573924,"strike":41.25265127885215,"iv":0.21229151590767312,"gamma":0.15743587024329384,"theta":-0.01892314410480349,"vega":0.04542632563942608,"rho":0.01653012199096221,"breakevenPct":2.4485975302526963},{"delta":0.6,"premium":1.3541666666666663,"strike":40.895833333333336,"iv":0.22239166666666663,"gamma":0.15065000000000003,"theta":-0.019662499999999996,"vega":0.044914583333333334,"rho":0.01802029246144388,"breakevenPct":2.1431938786611338},{"delta":0.65,"premium":1.9024122807017547,"strike":40.34758771929825,"iv":0.27129517543859655,"gamma":0.12038684210526314,"theta":-0.022623026315789475,"vega":0.0428860745614035,"rho":0.019359280199549227,"breakevenPct":2.1431938786611338},{"delta":0.7,"premium":2.5965909090909083,"strike":39.65340909090909,"iv":0.33061647727272725,"gamma":0.09149545454545456,"theta":-0.02578238636363636,"vega":0.04042159090909091,"rho":0.020576143629220788,"breakevenPct":2.1431938786611338},{"delta":0.75,"premium":3.319969905417025,"strike":38.86672398968186,"iv":0.3745640584694755,"gamma":0.07192055030094584,"theta":-0.026840584694754945,"vega":0.036720636285468615,"rho":0.02172958535337295,"breakevenPct":1.9901456479719566},{"delta":0.8,"premium":3.545679277730009,"strike":38.43680137575237,"iv":0.3441255374032674,"gamma":0.0677932932072227,"theta":-0.022455374032674114,"vega":0.031948495270851245,"rho":0.023212729020549713,"breakevenPct":1.4964416780068666},{"delta":0.85,"premium":3.7713886500429927,"strike":38.006878761822875,"iv":0.3136870163370593,"gamma":0.06366603611349958,"theta":-0.018070163370593292,"vega":0.02717635425623388,"rho":0.02469587268772647,"breakevenPct":1.002737708041778},{"delta":0.9,"premium":5.845029880132235,"strike":35.864243028382525,"iv":0.4201750927990553,"gamma":0.03528550871122985,"theta":-0.017750275165374637,"vega":0.020310229934033804,"rho":0.02481242231169113,"breakevenPct":0.8359372599387259}],"put":[{"delta":0.1,"premium":0.2181985294117647,"strike":36.3639705882353,"iv":0.3793974264705882,"gamma":0.03985845588235294,"theta":-0.012836764705882353,"vega":0.020455882352941178,"rho":-0.003626520739640469,"breakevenPct":12.614328916016474},{"delta":0.15,"premium":0.2986607142857143,"strike":37.973214285714285,"iv":0.31681160714285717,"gamma":0.06316339285714286,"theta":-0.014183928571428571,"vega":0.027184821428571426,"rho":-0.0054343628779314705,"breakevenPct":8.918361426309254},{"delta":0.2,"premium":0.47807059961315274,"strike":38.47485493230174,"iv":0.33683104448742746,"gamma":0.06967814313346228,"theta":-0.017903868471953577,"vega":0.032096034816247586,"rho":-0.007249362239355694,"breakevenPct":8.139339435278472},{"delta":0.25,"premium":0.6594052224371372,"strike":38.958413926499034,"iv":0.358349419729207,"gamma":0.07586769825918761,"theta":-0.021675628626692454,"vega":0.03697998065764023,"rho":-0.009064504358378671,"breakevenPct":7.408684700129592},{"delta":0.3,"premium":0.7590073529411765,"strike":39.67205882352941,"iv":0.3274035294117647,"gamma":0.09145411764705882,"theta":-0.021260735294117646,"vega":0.04035705882352941,"rho":-0.010855390717142983,"breakevenPct":5.924180810162978},{"delta":0.35,"premium":0.9449272065514105,"strike":40.252047315741585,"iv":0.32062493175614193,"gamma":0.098321110100091,"theta":-0.022034212920837123,"vega":0.04280818926296633,"rho":-0.01267766966129754,"breakevenPct":4.971484257400429},{"delta":0.4,"premium":1.2065286624203824,"strike":40.70700636942675,"iv":0.3372764331210191,"gamma":0.09745668789808917,"theta":-0.024081528662420384,"vega":0.04462802547770701,"rho":-0.014527058688119826,"breakevenPct":4.504024787538848},{"delta":0.45,"premium":1.4197849954254347,"strike":41.162854528819764,"iv":0.33945013723696243,"gamma":0.09988023787740165,"theta":-0.024683440073193043,"vega":0.04588142726440988,"rho":-0.01635230161573734,"breakevenPct":3.917537119938288},{"delta":0.5,"premium":1.5455855443732844,"strike":41.62031107044831,"iv":0.31543366880146384,"gamma":0.10825169258920403,"theta":-0.022670631290027447,"vega":0.04611015553522416,"rho":-0.01813386452119791,"breakevenPct":3.1157287800233973},{"delta":0.55,"premium":1.722629547960309,"strike":42.09371554575524,"iv":0.29868632855567806,"gamma":0.11359746416758543,"theta":-0.021084343991179717,"vega":0.04607508269018743,"rho":-0.01994330100523209,"breakevenPct":2.3992505523107854},{"delta":0.6,"premium":2.1498621830209483,"strike":42.64498346196251,"iv":0.3174294377067255,"gamma":0.10417078280044102,"theta":-0.02158048511576626,"vega":0.04475203969128997,"rho":-0.021888826137596212,"breakevenPct":2.0993840488798914},{"delta":0.65,"premium":2.4648032200357783,"strike":43.10614192009541,"iv":0.31978801431127013,"gamma":0.09839719737626715,"theta":-0.02058384019081693,"vega":0.04271121049493142,"rho":-0.023759628250767228,"breakevenPct":1.7458902170763322},{"delta":0.7,"premium":2.5766100178890876,"strike":43.40429338103757,"iv":0.29250715563506263,"gamma":0.0992320214669052,"theta":-0.016886762075134173,"vega":0.039371914132379254,"rho":-0.0254952572618024,"breakevenPct":1.295385150800875},{"delta":0.75,"premium":2.688416815742397,"strike":43.70244484197973,"iv":0.26522629695885513,"gamma":0.10006684555754324,"theta":-0.013189683959451404,"vega":0.03603261776982707,"rho":-0.02723088627283757,"breakevenPct":0.8448800845254165},{"delta":0.8,"premium":2.803196721311475,"strike":44.00327868852459,"iv":0.23814049180327868,"gamma":0.10083081967213116,"theta":-0.009500983606557377,"vega":0.03268868852459016,"rho":-0.02896859407034772,"breakevenPct":0.3950778652359794},{"delta":0.85,"premium":4.401557377049179,"strike":45.64262295081967,"iv":0.30838639344262286,"gamma":0.06624065573770493,"theta":-0.009992786885245901,"vega":0.027032950819672136,"rho":-0.03174361631887024,"breakevenPct":0.29599629197120564},{"delta":0.9,"premium":6.130769230769231,"strike":47.45344129554656,"iv":0.3560991902834008,"gamma":0.04230161943319837,"theta":-0.007838461538461537,"vega":0.02042226720647773,"rho":-0.03466222853458438,"breakevenPct":0.09870522374236919}]},"raw":{"call":[{"delta":0.1,"premium":0.15703546534002116,"strike":46.37522481813446,"iv":0.296386068831262,"gamma":0.05219762751838433,"theta":-0.010855076043577945,"vega":0.02047538100715195,"rho":0.002940397684943667,"breakevenPct":12.495945177449876},{"delta":0.15,"premium":1.0039404599684318,"strike":64.7373026687712,"iv":1.293492834212484,"gamma":0.015485827535558046,"theta":-0.061274893762883906,"vega":0.027157507981404497,"rho":0.00405992422074631,"breakevenPct":58.93539746090064},{"delta":0.2,"premium":0.3700122399020808,"strike":44.64993880048959,"iv":0.2922302325581395,"gamma":0.08133610771113832,"theta":-0.017140269277845777,"vega":0.032360465116279075,"rho":0.005936548929699371,"breakevenPct":8.839800888202577},{"delta":0.25,"premium":0.49241126070991437,"strike":44.03794369645043,"iv":0.2945558139534884,"gamma":0.09241321909424725,"theta":-0.019833047735618115,"vega":0.03701162790697674,"rho":0.007436756443813403,"breakevenPct":7.656158103546219},{"delta":0.3,"premium":0.6793118096856414,"strike":43.601529311809685,"iv":0.31107714528462194,"gamma":0.09445480033984707,"theta":-0.02282914188615123,"vega":0.040009600679694134,"rho":0.008924659205913406,"breakevenPct":7.05293585285415},{"delta":0.35,"premium":0.8704757858963464,"strike":43.1767204757859,"iv":0.3285367884451996,"gamma":0.09589915038232795,"theta":-0.025845284621920133,"vega":0.0428983007646559,"rho":0.010411748647517812,"breakevenPct":6.488078285643728},{"delta":0.4,"premium":0.8516835016835017,"strike":42.50841750841751,"iv":0.2739097643097643,"gamma":0.12796127946127947,"theta":-0.02282323232323232,"vega":0.04493569023569024,"rho":0.011937016844970094,"breakevenPct":4.826963410013683},{"delta":0.45,"premium":0.8117592014971927,"strike":41.876481597005615,"iv":0.21029525888958203,"gamma":0.15999357454772303,"theta":-0.01848646288209607,"vega":0.045738240798502805,"rho":0.01347885581752602,"breakevenPct":3.202680620602235},{"delta":0.5,"premium":0.9677167810355582,"strike":41.56456643792888,"iv":0.21129338739862757,"gamma":0.15871472239550843,"theta":-0.01870480349344978,"vega":0.045582283218964445,"rho":0.015004488904244115,"breakevenPct":2.825639075427466},{"delta":0.55,"premium":1.123674360573924,"strike":41.25265127885215,"iv":0.21229151590767312,"gamma":0.15743587024329384,"theta":-0.01892314410480349,"vega":0.04542632563942608,"rho":0.01653012199096221,"breakevenPct":2.4485975302526963},{"delta":0.6,"premium":1.3541666666666663,"strike":40.895833333333336,"iv":0.22239166666666663,"gamma":0.15065000000000003,"theta":-0.019662499999999996,"vega":0.044914583333333334,"rho":0.01802029246144388,"breakevenPct":2.1431938786611338},{"delta":0.65,"premium":1.9024122807017547,"strike":40.34758771929825,"iv":0.27129517543859655,"gamma":0.12038684210526314,"theta":-0.022623026315789475,"vega":0.0428860745614035,"rho":0.019359280199549227,"breakevenPct":2.1431938786611338},{"delta":0.7,"premium":2.5965909090909083,"strike":39.65340909090909,"iv":0.33061647727272725,"gamma":0.09149545454545456,"theta":-0.02578238636363636,"vega":0.04042159090909091,"rho":0.020576143629220788,"breakevenPct":2.1431938786611338},{"delta":0.75,"premium":3.319969905417025,"strike":38.86672398968186,"iv":0.3745640584694755,"gamma":0.07192055030094584,"theta":-0.026840584694754945,"vega":0.036720636285468615,"rho":0.02172958535337295,"breakevenPct":1.9901456479719566},{"delta":0.8,"premium":3.545679277730009,"strike":38.43680137575237,"iv":0.3441255374032674,"gamma":0.0677932932072227,"theta":-0.022455374032674114,"vega":0.031948495270851245,"rho":0.023212729020549713,"breakevenPct":1.4964416780068666},{"delta":0.85,"premium":3.7713886500429927,"strike":38.006878761822875,"iv":0.3136870163370593,"gamma":0.06366603611349958,"theta":-0.018070163370593292,"vega":0.02717635425623388,"rho":0.02469587268772647,"breakevenPct":1.002737708041778},{"delta":0.9,"premium":5.845029880132235,"strike":35.864243028382525,"iv":0.4201750927990553,"gamma":0.03528550871122985,"theta":-0.017750275165374637,"vega":0.020310229934033804,"rho":0.02481242231169113,"breakevenPct":0.8359372599387259}],"put":[{"delta":0.1,"premium":0.2181985294117647,"strike":36.3639705882353,"iv":0.3793974264705882,"gamma":0.03985845588235294,"theta":-0.012836764705882353,"vega":0.020455882352941178,"rho":-0.003626520739640469,"breakevenPct":12.614328916016474},{"delta":0.15,"premium":0.2986607142857143,"strike":37.973214285714285,"iv":0.31681160714285717,"gamma":0.06316339285714286,"theta":-0.014183928571428571,"vega":0.027184821428571426,"rho":-0.0054343628779314705,"breakevenPct":8.918361426309254},{"delta":0.2,"premium":0.47807059961315274,"strike":38.47485493230174,"iv":0.33683104448742746,"gamma":0.06967814313346228,"theta":-0.017903868471953577,"vega":0.032096034816247586,"rho":-0.007249362239355694,"breakevenPct":8.139339435278472},{"delta":0.25,"premium":0.6594052224371372,"strike":38.958413926499034,"iv":0.358349419729207,"gamma":0.07586769825918761,"theta":-0.021675628626692454,"vega":0.03697998065764023,"rho":-0.009064504358378671,"breakevenPct":7.408684700129592},{"delta":0.3,"premium":0.7590073529411765,"strike":39.67205882352941,"iv":0.3274035294117647,"gamma":0.09145411764705882,"theta":-0.021260735294117646,"vega":0.04035705882352941,"rho":-0.010855390717142983,"breakevenPct":5.924180810162978},{"delta":0.35,"premium":0.9449272065514105,"strike":40.252047315741585,"iv":0.32062493175614193,"gamma":0.098321110100091,"theta":-0.022034212920837123,"vega":0.04280818926296633,"rho":-0.01267766966129754,"breakevenPct":4.971484257400429},{"delta":0.4,"premium":1.2065286624203824,"strike":40.70700636942675,"iv":0.3372764331210191,"gamma":0.09745668789808917,"theta":-0.024081528662420384,"vega":0.04462802547770701,"rho":-0.014527058688119826,"breakevenPct":4.504024787538848},{"delta":0.45,"premium":1.4197849954254347,"strike":41.162854528819764,"iv":0.33945013723696243,"gamma":0.09988023787740165,"theta":-0.024683440073193043,"vega":0.04588142726440988,"rho":-0.01635230161573734,"breakevenPct":3.917537119938288},{"delta":0.5,"premium":1.5455855443732844,"strike":41.62031107044831,"iv":0.31543366880146384,"gamma":0.10825169258920403,"theta":-0.022670631290027447,"vega":0.04611015553522416,"rho":-0.01813386452119791,"breakevenPct":3.1157287800233973},{"delta":0.55,"premium":1.722629547960309,"strike":42.09371554575524,"iv":0.29868632855567806,"gamma":0.11359746416758543,"theta":-0.021084343991179717,"vega":0.04607508269018743,"rho":-0.01994330100523209,"breakevenPct":2.3992505523107854},{"delta":0.6,"premium":2.1498621830209483,"strike":42.64498346196251,"iv":0.3174294377067255,"gamma":0.10417078280044102,"theta":-0.02158048511576626,"vega":0.04475203969128997,"rho":-0.021888826137596212,"breakevenPct":2.0993840488798914},{"delta":0.65,"premium":2.4648032200357783,"strike":43.10614192009541,"iv":0.31978801431127013,"gamma":0.09839719737626715,"theta":-0.02058384019081693,"vega":0.04271121049493142,"rho":-0.023759628250767228,"breakevenPct":1.7458902170763322},{"delta":0.7,"premium":2.5766100178890876,"strike":43.40429338103757,"iv":0.29250715563506263,"gamma":0.0992320214669052,"theta":-0.016886762075134173,"vega":0.039371914132379254,"rho":-0.0254952572618024,"breakevenPct":1.295385150800875},{"delta":0.75,"premium":2.688416815742397,"strike":43.70244484197973,"iv":0.26522629695885513,"gamma":0.10006684555754324,"theta":-0.013189683959451404,"vega":0.03603261776982707,"rho":-0.02723088627283757,"breakevenPct":0.8448800845254165},{"delta":0.8,"premium":2.803196721311475,"strike":44.00327868852459,"iv":0.23814049180327868,"gamma":0.10083081967213116,"theta":-0.009500983606557377,"vega":0.03268868852459016,"rho":-0.02896859407034772,"breakevenPct":0.3950778652359794},{"delta":0.85,"premium":4.401557377049179,"strike":45.64262295081967,"iv":0.30838639344262286,"gamma":0.06624065573770493,"theta":-0.009992786885245901,"vega":0.027032950819672136,"rho":-0.03174361631887024,"breakevenPct":0.29599629197120564},{"delta":0.9,"premium":6.130769230769231,"strike":47.45344129554656,"iv":0.3560991902834008,"gamma":0.04230161943319837,"theta":-0.007838461538461537,"vega":0.02042226720647773,"rho":-0.03466222853458438,"breakevenPct":0.09870522374236919}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}