{"symbol":"JMBS","url":"https://intraalpha.com/companies/JMBS","capturedAt":"2026-10-22T14:51:33.978Z","state":"partial","quote":{"symbol":"JMBS","last_price":43.135,"prev_close":42.82,"regular_close":43.135,"change":0.315,"change_pct":0.7356,"regular_change":0.315,"regular_change_pct":0.7356,"extended_change":0,"extended_change_pct":0,"bid":43.13,"ask":43.14,"bid_size":400,"ask_size":1200,"volume":224295,"vwap":43.103204,"open":43.09,"high":43.155,"low":43.03,"close":43.135,"trade_count":1331,"last_trade_at":"2026-10-22T14:51:08.398954616Z","last_quote_at":"2026-10-22T14:51:29.996155325Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:51:24.788030049-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6300000000,"net_expense_ratio":0.0021,"portfolio_turnover":1.02,"dividend_yield":0.0526,"inception_date":"2018-09-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:51:31.699299+00:00"},"optionObservedAt":null,"bars":[{"c":43.065,"h":43.135,"l":43.04,"n":124,"o":43.07,"t":"2026-10-15T13:30:00Z","v":21884,"vw":43.074856},{"c":43,"h":43.07,"l":43,"n":78,"o":43.06,"t":"2026-10-15T13:35:00Z","v":8325,"vw":43.04384},{"c":43.015,"h":43.03,"l":42.995,"n":40,"o":42.995,"t":"2026-10-15T13:40:00Z","v":3312,"vw":43.017531},{"c":43.04,"h":43.04,"l":43.02,"n":6,"o":43.02,"t":"2026-10-15T13:45:00Z","v":596,"vw":43.030157},{"c":43.05,"h":43.06,"l":43.04,"n":24,"o":43.04,"t":"2026-10-15T13:50:00Z","v":2097,"vw":43.052106},{"c":43.06,"h":43.07,"l":43.055,"n":38,"o":43.06,"t":"2026-10-15T13:55:00Z","v":7808,"vw":43.058836},{"c":43.0073,"h":43.07,"l":43.0073,"n":45,"o":43.06,"t":"2026-10-15T14:00:00Z","v":8616,"vw":43.025805},{"c":43.03,"h":43.05,"l":43.02,"n":157,"o":43.0204,"t":"2026-10-15T14:05:00Z","v":19186,"vw":43.029087},{"c":43.01,"h":43.015,"l":42.99,"n":130,"o":43.011,"t":"2026-10-15T14:10:00Z","v":23243,"vw":43.004874},{"c":43,"h":43.005,"l":43,"n":49,"o":43.005,"t":"2026-10-15T14:15:00Z","v":4517,"vw":43.002748},{"c":43,"h":43.005,"l":42.99,"n":48,"o":42.995,"t":"2026-10-15T14:20:00Z","v":13120,"vw":42.995692},{"c":43.01,"h":43.01,"l":42.995,"n":23,"o":42.995,"t":"2026-10-15T14:25:00Z","v":7768,"vw":43.00264},{"c":43.03,"h":43.03,"l":43.0199,"n":21,"o":43.025,"t":"2026-10-15T14:30:00Z","v":3893,"vw":43.0231},{"c":43.065,"h":43.075,"l":43.05,"n":55,"o":43.05,"t":"2026-10-15T14:35:00Z","v":9166,"vw":43.06134},{"c":43,"h":43.06,"l":43,"n":39,"o":43.06,"t":"2026-10-15T14:40:00Z","v":4992,"vw":43.031066},{"c":43,"h":43,"l":42.9947,"n":16,"o":43,"t":"2026-10-15T14:45:00Z","v":3969,"vw":42.99612},{"c":43.0122,"h":43.04,"l":43.01,"n":44,"o":43.01,"t":"2026-10-15T14:50:00Z","v":6628,"vw":43.024763},{"c":42.97,"h":43.005,"l":42.97,"n":48,"o":43.005,"t":"2026-10-15T14:55:00Z","v":4013,"vw":42.984141},{"c":42.945,"h":42.965,"l":42.945,"n":60,"o":42.96,"t":"2026-10-15T15:00:00Z","v":5687,"vw":42.953074},{"c":42.925,"h":42.94,"l":42.915,"n":100,"o":42.94,"t":"2026-10-15T15:05:00Z","v":10636,"vw":42.925421},{"c":42.915,"h":42.93,"l":42.91,"n":55,"o":42.925,"t":"2026-10-15T15:10:00Z","v":5269,"vw":42.919948},{"c":42.915,"h":42.94,"l":42.915,"n":95,"o":42.915,"t":"2026-10-15T15:15:00Z","v":9725,"vw":42.922285},{"c":42.9018,"h":42.915,"l":42.89,"n":99,"o":42.91,"t":"2026-10-15T15:20:00Z","v":9403,"vw":42.904483},{"c":42.9001,"h":42.955,"l":42.88,"n":376,"o":42.905,"t":"2026-10-15T15:25:00Z","v":327050,"vw":42.88784},{"c":42.93,"h":42.93,"l":42.89,"n":38,"o":42.9,"t":"2026-10-15T15:30:00Z","v":4020,"vw":42.902588},{"c":42.9,"h":42.93,"l":42.89,"n":78,"o":42.93,"t":"2026-10-15T15:35:00Z","v":8364,"vw":42.907315},{"c":42.905,"h":42.905,"l":42.89,"n":56,"o":42.905,"t":"2026-10-15T15:40:00Z","v":16895,"vw":42.896684},{"c":42.88,"h":42.905,"l":42.87,"n":67,"o":42.905,"t":"2026-10-15T15:45:00Z","v":7281,"vw":42.888885},{"c":42.9,"h":42.91,"l":42.88,"n":101,"o":42.88,"t":"2026-10-15T15:50:00Z","v":34543,"vw":42.89792},{"c":42.88,"h":42.895,"l":42.8781,"n":39,"o":42.89,"t":"2026-10-15T15:55:00Z","v":3455,"vw":42.884433},{"c":42.895,"h":42.895,"l":42.87,"n":32,"o":42.88,"t":"2026-10-15T16:00:00Z","v":1987,"vw":42.880861},{"c":42.885,"h":42.905,"l":42.8817,"n":85,"o":42.905,"t":"2026-10-15T16:05:00Z","v":9825,"vw":42.89376},{"c":42.8901,"h":42.9,"l":42.89,"n":48,"o":42.89,"t":"2026-10-15T16:10:00Z","v":5313,"vw":42.895067},{"c":42.915,"h":42.915,"l":42.895,"n":69,"o":42.895,"t":"2026-10-15T16:15:00Z","v":14622,"vw":42.900592},{"c":42.91,"h":42.925,"l":42.91,"n":93,"o":42.92,"t":"2026-10-15T16:20:00Z","v":11356,"vw":42.91892},{"c":42.92,"h":42.9369,"l":42.91,"n":53,"o":42.91,"t":"2026-10-15T16:25:00Z","v":5452,"vw":42.922563},{"c":42.905,"h":42.915,"l":42.8901,"n":44,"o":42.91,"t":"2026-10-15T16:30:00Z","v":6615,"vw":42.903226},{"c":42.915,"h":42.92,"l":42.9,"n":78,"o":42.91,"t":"2026-10-15T16:35:00Z","v":10659,"vw":42.909298},{"c":42.925,"h":42.93,"l":42.9101,"n":62,"o":42.915,"t":"2026-10-15T16:40:00Z","v":10599,"vw":42.92194},{"c":42.925,"h":42.925,"l":42.915,"n":118,"o":42.925,"t":"2026-10-15T16:45:00Z","v":8484,"vw":42.920101},{"c":42.92,"h":42.93,"l":42.915,"n":52,"o":42.925,"t":"2026-10-15T16:50:00Z","v":4692,"vw":42.926232},{"c":42.925,"h":42.925,"l":42.9144,"n":19,"o":42.915,"t":"2026-10-15T16:55:00Z","v":2626,"vw":42.920091},{"c":42.935,"h":42.935,"l":42.915,"n":97,"o":42.92,"t":"2026-10-15T17:00:00Z","v":10957,"vw":42.92251},{"c":42.925,"h":42.935,"l":42.9201,"n":55,"o":42.935,"t":"2026-10-15T17:05:00Z","v":8870,"vw":42.927469},{"c":42.915,"h":42.93,"l":42.915,"n":83,"o":42.92,"t":"2026-10-15T17:10:00Z","v":12402,"vw":42.920649},{"c":42.91,"h":42.91,"l":42.9001,"n":38,"o":42.91,"t":"2026-10-15T17:15:00Z","v":7036,"vw":42.905225},{"c":42.9,"h":42.925,"l":42.9,"n":33,"o":42.925,"t":"2026-10-15T17:20:00Z","v":3389,"vw":42.918212},{"c":42.905,"h":42.915,"l":42.895,"n":127,"o":42.905,"t":"2026-10-15T17:25:00Z","v":16387,"vw":42.898116},{"c":42.91,"h":42.91,"l":42.9,"n":21,"o":42.905,"t":"2026-10-15T17:30:00Z","v":4236,"vw":42.905258},{"c":42.905,"h":42.915,"l":42.9,"n":64,"o":42.9101,"t":"2026-10-15T17:35:00Z","v":11786,"vw":42.909892},{"c":42.895,"h":42.908,"l":42.895,"n":82,"o":42.905,"t":"2026-10-15T17:40:00Z","v":15116,"vw":42.904756},{"c":42.87,"h":42.89,"l":42.87,"n":59,"o":42.89,"t":"2026-10-15T17:45:00Z","v":5679,"vw":42.883662},{"c":42.885,"h":42.895,"l":42.8724,"n":42,"o":42.875,"t":"2026-10-15T17:50:00Z","v":6029,"vw":42.882311},{"c":42.875,"h":42.885,"l":42.8647,"n":46,"o":42.885,"t":"2026-10-15T17:55:00Z","v":8551,"vw":42.870856},{"c":42.895,"h":42.895,"l":42.8738,"n":82,"o":42.875,"t":"2026-10-15T18:00:00Z","v":17285,"vw":42.882871},{"c":42.895,"h":42.8999,"l":42.885,"n":54,"o":42.895,"t":"2026-10-15T18:05:00Z","v":9898,"vw":42.890189},{"c":42.8949,"h":42.9,"l":42.8949,"n":95,"o":42.895,"t":"2026-10-15T18:10:00Z","v":10505,"vw":42.89525},{"c":42.905,"h":42.91,"l":42.895,"n":66,"o":42.895,"t":"2026-10-15T18:15:00Z","v":9554,"vw":42.899823},{"c":42.91,"h":42.915,"l":42.885,"n":98,"o":42.905,"t":"2026-10-15T18:20:00Z","v":10632,"vw":42.89876},{"c":42.905,"h":42.915,"l":42.9,"n":42,"o":42.9024,"t":"2026-10-15T18:25:00Z","v":4146,"vw":42.906139},{"c":42.915,"h":42.915,"l":42.905,"n":27,"o":42.905,"t":"2026-10-15T18:30:00Z","v":3786,"vw":42.914359},{"c":42.885,"h":42.91,"l":42.885,"n":150,"o":42.91,"t":"2026-10-15T18:35:00Z","v":13016,"vw":42.901192},{"c":42.89,"h":42.8955,"l":42.885,"n":53,"o":42.885,"t":"2026-10-15T18:40:00Z","v":9262,"vw":42.893739},{"c":42.905,"h":42.91,"l":42.895,"n":61,"o":42.8999,"t":"2026-10-15T18:45:00Z","v":8711,"vw":42.902109},{"c":42.895,"h":42.905,"l":42.895,"n":66,"o":42.905,"t":"2026-10-15T18:50:00Z","v":10355,"vw":42.89906},{"c":42.89,"h":42.905,"l":42.89,"n":114,"o":42.895,"t":"2026-10-15T18:55:00Z","v":10643,"vw":42.897606},{"c":42.885,"h":42.895,"l":42.86,"n":679,"o":42.89,"t":"2026-10-15T19:00:00Z","v":121361,"vw":42.8762},{"c":42.8701,"h":42.885,"l":42.8601,"n":86,"o":42.885,"t":"2026-10-15T19:05:00Z","v":11531,"vw":42.869395},{"c":42.875,"h":42.885,"l":42.8701,"n":72,"o":42.875,"t":"2026-10-15T19:10:00Z","v":5595,"vw":42.875816},{"c":42.8401,"h":42.87,"l":42.84,"n":111,"o":42.87,"t":"2026-10-15T19:15:00Z","v":15539,"vw":42.858788},{"c":42.835,"h":42.84,"l":42.76,"n":569,"o":42.84,"t":"2026-10-15T19:20:00Z","v":87748,"vw":42.809181},{"c":42.835,"h":42.845,"l":42.835,"n":47,"o":42.84,"t":"2026-10-15T19:25:00Z","v":6781,"vw":42.841221},{"c":42.85,"h":42.85,"l":42.8301,"n":90,"o":42.835,"t":"2026-10-15T19:30:00Z","v":17280,"vw":42.839373},{"c":42.86,"h":42.865,"l":42.835,"n":129,"o":42.845,"t":"2026-10-15T19:35:00Z","v":15241,"vw":42.848532},{"c":42.86,"h":42.87,"l":42.85,"n":99,"o":42.86,"t":"2026-10-15T19:40:00Z","v":18526,"vw":42.859076},{"c":42.86,"h":42.865,"l":42.8525,"n":113,"o":42.865,"t":"2026-10-15T19:45:00Z","v":16761,"vw":42.858641},{"c":42.835,"h":42.86,"l":42.83,"n":200,"o":42.855,"t":"2026-10-15T19:50:00Z","v":104260,"vw":42.847866},{"c":42.86,"h":42.86,"l":42.84,"n":244,"o":42.84,"t":"2026-10-15T19:55:00Z","v":28483,"vw":42.852265},{"c":42.85,"h":42.85,"l":42.85,"n":4,"o":42.85,"t":"2026-10-15T20:00:00Z","v":501,"vw":42.85},{"c":43.042,"h":43.042,"l":42.86,"n":2,"o":42.86,"t":"2026-10-15T20:35:00Z","v":400,"vw":42.951},{"c":42.805,"h":42.815,"l":42.765,"n":48,"o":42.81,"t":"2026-10-16T13:30:00Z","v":13037,"vw":42.804086},{"c":42.85,"h":42.85,"l":42.8,"n":70,"o":42.8,"t":"2026-10-16T13:35:00Z","v":19294,"vw":42.843126},{"c":42.875,"h":42.875,"l":42.845,"n":51,"o":42.85,"t":"2026-10-16T13:40:00Z","v":9357,"vw":42.860676},{"c":42.875,"h":42.88,"l":42.86,"n":41,"o":42.87,"t":"2026-10-16T13:45:00Z","v":6018,"vw":42.867424},{"c":42.915,"h":42.915,"l":42.885,"n":55,"o":42.885,"t":"2026-10-16T13:50:00Z","v":8689,"vw":42.90339},{"c":42.945,"h":42.945,"l":42.92,"n":56,"o":42.92,"t":"2026-10-16T13:55:00Z","v":4809,"vw":42.925111},{"c":42.975,"h":42.99,"l":42.95,"n":67,"o":42.95,"t":"2026-10-16T14:00:00Z","v":24252,"vw":42.974289},{"c":42.955,"h":42.975,"l":42.95,"n":65,"o":42.975,"t":"2026-10-16T14:05:00Z","v":6956,"vw":42.962625},{"c":42.955,"h":42.985,"l":42.95,"n":35,"o":42.98,"t":"2026-10-16T14:10:00Z","v":7208,"vw":42.973023},{"c":42.935,"h":42.9546,"l":42.93,"n":34,"o":42.9546,"t":"2026-10-16T14:15:00Z","v":7099,"vw":42.935384},{"c":42.94,"h":42.95,"l":42.925,"n":77,"o":42.93,"t":"2026-10-16T14:20:00Z","v":9379,"vw":42.934565},{"c":42.94,"h":42.955,"l":42.94,"n":55,"o":42.945,"t":"2026-10-16T14:25:00Z","v":4745,"vw":42.944854},{"c":42.935,"h":42.94,"l":42.915,"n":81,"o":42.94,"t":"2026-10-16T14:30:00Z","v":8671,"vw":42.930675},{"c":42.905,"h":42.93,"l":42.9,"n":29,"o":42.93,"t":"2026-10-16T14:35:00Z","v":9807,"vw":42.912237},{"c":42.925,"h":42.945,"l":42.915,"n":119,"o":42.915,"t":"2026-10-16T14:40:00Z","v":12529,"vw":42.922609},{"c":42.905,"h":42.9224,"l":42.9,"n":65,"o":42.9224,"t":"2026-10-16T14:45:00Z","v":11688,"vw":42.914529},{"c":42.93,"h":42.93,"l":42.905,"n":168,"o":42.905,"t":"2026-10-16T14:50:00Z","v":20554,"vw":42.918618},{"c":42.91,"h":42.94,"l":42.905,"n":31,"o":42.94,"t":"2026-10-16T14:55:00Z","v":4059,"vw":42.915175},{"c":42.945,"h":42.945,"l":42.925,"n":82,"o":42.925,"t":"2026-10-16T15:00:00Z","v":6380,"vw":42.92993},{"c":42.9701,"h":42.9701,"l":42.945,"n":138,"o":42.945,"t":"2026-10-16T15:05:00Z","v":19328,"vw":42.956576},{"c":42.95,"h":42.98,"l":42.95,"n":83,"o":42.98,"t":"2026-10-16T15:10:00Z","v":13908,"vw":42.967813},{"c":42.955,"h":42.96,"l":42.9499,"n":76,"o":42.95,"t":"2026-10-16T15:15:00Z","v":11717,"vw":42.954328},{"c":42.94,"h":42.965,"l":42.94,"n":84,"o":42.95,"t":"2026-10-16T15:20:00Z","v":9091,"vw":42.954331},{"c":42.945,"h":42.955,"l":42.93,"n":125,"o":42.94,"t":"2026-10-16T15:25:00Z","v":484950,"vw":42.949822},{"c":42.945,"h":42.955,"l":42.94,"n":126,"o":42.94,"t":"2026-10-16T15:30:00Z","v":37437,"vw":42.942315},{"c":42.925,"h":42.945,"l":42.92,"n":50,"o":42.945,"t":"2026-10-16T15:35:00Z","v":8933,"vw":42.929755},{"c":42.925,"h":42.94,"l":42.92,"n":30,"o":42.925,"t":"2026-10-16T15:40:00Z","v":3633,"vw":42.929361},{"c":42.905,"h":42.925,"l":42.905,"n":140,"o":42.92,"t":"2026-10-16T15:45:00Z","v":33284,"vw":42.912024},{"c":42.91,"h":42.92,"l":42.9,"n":85,"o":42.905,"t":"2026-10-16T15:50:00Z","v":20324,"vw":42.9033},{"c":42.885,"h":42.9101,"l":42.885,"n":134,"o":42.91,"t":"2026-10-16T15:55:00Z","v":15897,"vw":42.897127},{"c":42.87,"h":42.89,"l":42.85,"n":91,"o":42.885,"t":"2026-10-16T16:00:00Z","v":23433,"vw":42.87576},{"c":42.865,"h":42.885,"l":42.86,"n":90,"o":42.88,"t":"2026-10-16T16:05:00Z","v":20385,"vw":42.868073},{"c":42.855,"h":42.8794,"l":42.85,"n":94,"o":42.865,"t":"2026-10-16T16:10:00Z","v":22111,"vw":42.867425},{"c":42.805,"h":42.86,"l":42.805,"n":158,"o":42.86,"t":"2026-10-16T16:15:00Z","v":24755,"vw":42.826691},{"c":42.805,"h":42.825,"l":42.7941,"n":91,"o":42.805,"t":"2026-10-16T16:20:00Z","v":9534,"vw":42.811475},{"c":42.7941,"h":42.805,"l":42.7941,"n":48,"o":42.8,"t":"2026-10-16T16:25:00Z","v":4540,"vw":42.797005},{"c":42.795,"h":42.795,"l":42.795,"n":109,"o":42.795,"t":"2026-10-16T16:30:00Z","v":14423,"vw":42.795},{"c":42.79,"h":42.795,"l":42.785,"n":109,"o":42.795,"t":"2026-10-16T16:35:00Z","v":14658,"vw":42.789652},{"c":42.815,"h":42.815,"l":42.785,"n":164,"o":42.8,"t":"2026-10-16T16:40:00Z","v":16210,"vw":42.794815},{"c":42.7723,"h":42.81,"l":42.7723,"n":67,"o":42.81,"t":"2026-10-16T16:45:00Z","v":31401,"vw":42.805368},{"c":42.77,"h":42.7866,"l":42.765,"n":72,"o":42.77,"t":"2026-10-16T16:50:00Z","v":7836,"vw":42.774116},{"c":42.805,"h":42.805,"l":42.78,"n":116,"o":42.78,"t":"2026-10-16T16:55:00Z","v":11191,"vw":42.795088},{"c":42.8001,"h":42.81,"l":42.785,"n":31,"o":42.81,"t":"2026-10-16T17:00:00Z","v":4931,"vw":42.795983},{"c":42.835,"h":42.84,"l":42.81,"n":67,"o":42.81,"t":"2026-10-16T17:05:00Z","v":16663,"vw":42.816897},{"c":42.825,"h":42.8324,"l":42.815,"n":64,"o":42.8324,"t":"2026-10-16T17:10:00Z","v":12696,"vw":42.823833},{"c":42.845,"h":42.845,"l":42.815,"n":68,"o":42.82,"t":"2026-10-16T17:15:00Z","v":11870,"vw":42.825996},{"c":42.86,"h":42.87,"l":42.845,"n":61,"o":42.845,"t":"2026-10-16T17:20:00Z","v":10323,"vw":42.852772},{"c":42.845,"h":42.86,"l":42.84,"n":51,"o":42.85,"t":"2026-10-16T17:25:00Z","v":12316,"vw":42.851716},{"c":42.865,"h":42.8651,"l":42.8401,"n":83,"o":42.85,"t":"2026-10-16T17:30:00Z","v":10721,"vw":42.855581},{"c":42.845,"h":42.865,"l":42.84,"n":171,"o":42.865,"t":"2026-10-16T17:35:00Z","v":25741,"vw":42.851987},{"c":42.875,"h":42.895,"l":42.85,"n":82,"o":42.85,"t":"2026-10-16T17:40:00Z","v":13744,"vw":42.867844},{"c":42.865,"h":42.87,"l":42.855,"n":54,"o":42.87,"t":"2026-10-16T17:45:00Z","v":39394,"vw":42.860123},{"c":42.86,"h":42.865,"l":42.855,"n":59,"o":42.865,"t":"2026-10-16T17:50:00Z","v":10221,"vw":42.860831},{"c":42.855,"h":42.865,"l":42.845,"n":22,"o":42.855,"t":"2026-10-16T17:55:00Z","v":4321,"vw":42.851031},{"c":42.835,"h":42.865,"l":42.835,"n":69,"o":42.855,"t":"2026-10-16T18:00:00Z","v":12165,"vw":42.853663},{"c":42.835,"h":42.85,"l":42.83,"n":73,"o":42.84,"t":"2026-10-16T18:05:00Z","v":11908,"vw":42.839782},{"c":42.835,"h":42.835,"l":42.825,"n":28,"o":42.835,"t":"2026-10-16T18:10:00Z","v":7371,"vw":42.830645},{"c":42.835,"h":42.84,"l":42.8301,"n":84,"o":42.835,"t":"2026-10-16T18:15:00Z","v":12675,"vw":42.834249},{"c":42.835,"h":42.85,"l":42.825,"n":95,"o":42.835,"t":"2026-10-16T18:20:00Z","v":16525,"vw":42.840503},{"c":42.825,"h":42.835,"l":42.825,"n":27,"o":42.835,"t":"2026-10-16T18:25:00Z","v":3654,"vw":42.828296},{"c":42.8,"h":42.825,"l":42.8,"n":84,"o":42.825,"t":"2026-10-16T18:30:00Z","v":11849,"vw":42.811778},{"c":42.805,"h":42.825,"l":42.805,"n":71,"o":42.805,"t":"2026-10-16T18:35:00Z","v":12066,"vw":42.814854},{"c":42.805,"h":42.815,"l":42.8003,"n":49,"o":42.815,"t":"2026-10-16T18:40:00Z","v":9919,"vw":42.805959},{"c":42.805,"h":42.82,"l":42.805,"n":57,"o":42.805,"t":"2026-10-16T18:45:00Z","v":17635,"vw":42.808305},{"c":42.815,"h":42.815,"l":42.805,"n":154,"o":42.805,"t":"2026-10-16T18:50:00Z","v":28040,"vw":42.805549},{"c":42.835,"h":42.8398,"l":42.81,"n":88,"o":42.82,"t":"2026-10-16T18:55:00Z","v":15646,"vw":42.824617},{"c":42.855,"h":42.855,"l":42.835,"n":59,"o":42.84,"t":"2026-10-16T19:00:00Z","v":9600,"vw":42.842068},{"c":42.8563,"h":42.86,"l":42.845,"n":68,"o":42.85,"t":"2026-10-16T19:05:00Z","v":13761,"vw":42.850968},{"c":42.855,"h":42.855,"l":42.84,"n":182,"o":42.855,"t":"2026-10-16T19:10:00Z","v":549605,"vw":42.8406},{"c":42.8596,"h":42.8596,"l":42.85,"n":116,"o":42.8501,"t":"2026-10-16T19:15:00Z","v":29341,"vw":42.855929},{"c":42.855,"h":42.86,"l":42.85,"n":137,"o":42.855,"t":"2026-10-16T19:20:00Z","v":17329,"vw":42.855052},{"c":42.855,"h":42.86,"l":42.8501,"n":116,"o":42.855,"t":"2026-10-16T19:25:00Z","v":22967,"vw":42.854848},{"c":42.855,"h":42.865,"l":42.85,"n":196,"o":42.855,"t":"2026-10-16T19:30:00Z","v":33004,"vw":42.858879},{"c":42.855,"h":42.865,"l":42.85,"n":187,"o":42.855,"t":"2026-10-16T19:35:00Z","v":61661,"vw":42.855598},{"c":42.855,"h":42.855,"l":42.85,"n":132,"o":42.855,"t":"2026-10-16T19:40:00Z","v":19063,"vw":42.853984},{"c":42.855,"h":42.86,"l":42.85,"n":137,"o":42.85,"t":"2026-10-16T19:45:00Z","v":14308,"vw":42.854818},{"c":42.835,"h":42.855,"l":42.83,"n":249,"o":42.8533,"t":"2026-10-16T19:50:00Z","v":26666,"vw":42.838891},{"c":42.845,"h":42.845,"l":42.83,"n":293,"o":42.835,"t":"2026-10-16T19:55:00Z","v":42468,"vw":42.836915},{"c":42.85,"h":42.85,"l":42.85,"n":3,"o":42.85,"t":"2026-10-16T20:00:00Z","v":1175,"vw":42.85},{"c":42.8342,"h":42.8342,"l":42.81,"n":15,"o":42.81,"t":"2026-10-19T13:30:00Z","v":4158,"vw":42.81165},{"c":42.815,"h":42.83,"l":42.8,"n":36,"o":42.8,"t":"2026-10-19T13:35:00Z","v":8891,"vw":42.811428},{"c":42.81,"h":42.82,"l":42.81,"n":27,"o":42.81,"t":"2026-10-19T13:40:00Z","v":3039,"vw":42.811224},{"c":42.8,"h":42.815,"l":42.785,"n":82,"o":42.815,"t":"2026-10-19T13:45:00Z","v":24239,"vw":42.788932},{"c":42.825,"h":42.83,"l":42.795,"n":42,"o":42.8,"t":"2026-10-19T13:50:00Z","v":5157,"vw":42.819573},{"c":42.85,"h":42.85,"l":42.83,"n":22,"o":42.83,"t":"2026-10-19T13:55:00Z","v":3427,"vw":42.834698},{"c":42.85,"h":42.85,"l":42.83,"n":52,"o":42.85,"t":"2026-10-19T14:00:00Z","v":9599,"vw":42.842412},{"c":42.84,"h":42.845,"l":42.83,"n":25,"o":42.835,"t":"2026-10-19T14:05:00Z","v":1594,"vw":42.838022},{"c":42.8129,"h":42.835,"l":42.8129,"n":38,"o":42.835,"t":"2026-10-19T14:10:00Z","v":3208,"vw":42.824189},{"c":42.835,"h":42.835,"l":42.813,"n":63,"o":42.815,"t":"2026-10-19T14:15:00Z","v":8518,"vw":42.820494},{"c":42.815,"h":42.835,"l":42.815,"n":20,"o":42.835,"t":"2026-10-19T14:20:00Z","v":2143,"vw":42.82215},{"c":42.795,"h":42.825,"l":42.795,"n":66,"o":42.82,"t":"2026-10-19T14:25:00Z","v":6407,"vw":42.806093},{"c":42.775,"h":42.795,"l":42.775,"n":36,"o":42.795,"t":"2026-10-19T14:30:00Z","v":3883,"vw":42.788002},{"c":42.77,"h":42.775,"l":42.765,"n":65,"o":42.775,"t":"2026-10-19T14:35:00Z","v":7354,"vw":42.770275},{"c":42.765,"h":42.765,"l":42.755,"n":14,"o":42.765,"t":"2026-10-19T14:40:00Z","v":2996,"vw":42.758089},{"c":42.745,"h":42.755,"l":42.735,"n":45,"o":42.7503,"t":"2026-10-19T14:45:00Z","v":8445,"vw":42.742496},{"c":42.76,"h":42.775,"l":42.745,"n":159,"o":42.7476,"t":"2026-10-19T14:50:00Z","v":111704,"vw":42.761854},{"c":42.76,"h":42.7699,"l":42.755,"n":26,"o":42.7699,"t":"2026-10-19T14:55:00Z","v":6419,"vw":42.765044},{"c":42.75,"h":42.76,"l":42.75,"n":29,"o":42.76,"t":"2026-10-19T15:00:00Z","v":2757,"vw":42.7537},{"c":42.76,"h":42.76,"l":42.75,"n":9,"o":42.75,"t":"2026-10-19T15:05:00Z","v":360,"vw":42.755},{"c":42.76,"h":42.765,"l":42.755,"n":22,"o":42.76,"t":"2026-10-19T15:10:00Z","v":3332,"vw":42.760296},{"c":42.775,"h":42.775,"l":42.755,"n":76,"o":42.76,"t":"2026-10-19T15:15:00Z","v":33916,"vw":42.763058},{"c":42.78,"h":42.78,"l":42.765,"n":29,"o":42.775,"t":"2026-10-19T15:20:00Z","v":6500,"vw":42.770992},{"c":42.785,"h":42.785,"l":42.78,"n":13,"o":42.78,"t":"2026-10-19T15:25:00Z","v":2267,"vw":42.783789},{"c":42.7758,"h":42.78,"l":42.77,"n":11,"o":42.77,"t":"2026-10-19T15:30:00Z","v":878,"vw":42.775564},{"c":42.765,"h":42.775,"l":42.765,"n":11,"o":42.77,"t":"2026-10-19T15:35:00Z","v":2638,"vw":42.7718},{"c":42.74,"h":42.755,"l":42.735,"n":41,"o":42.755,"t":"2026-10-19T15:40:00Z","v":6733,"vw":42.741006},{"c":42.755,"h":42.755,"l":42.74,"n":29,"o":42.75,"t":"2026-10-19T15:45:00Z","v":5166,"vw":42.750218},{"c":42.74,"h":42.75,"l":42.735,"n":92,"o":42.75,"t":"2026-10-19T15:50:00Z","v":14693,"vw":42.743783},{"c":42.75,"h":42.75,"l":42.735,"n":61,"o":42.74,"t":"2026-10-19T15:55:00Z","v":9848,"vw":42.745006},{"c":42.725,"h":42.74,"l":42.715,"n":160,"o":42.74,"t":"2026-10-19T16:00:00Z","v":28361,"vw":42.722852},{"c":42.7161,"h":42.74,"l":42.7,"n":68,"o":42.73,"t":"2026-10-19T16:05:00Z","v":16222,"vw":42.724762},{"c":42.7,"h":42.71,"l":42.6928,"n":24,"o":42.71,"t":"2026-10-19T16:10:00Z","v":6638,"vw":42.699135},{"c":42.685,"h":42.685,"l":42.68,"n":32,"o":42.685,"t":"2026-10-19T16:15:00Z","v":8584,"vw":42.684229},{"c":42.69,"h":42.69,"l":42.675,"n":27,"o":42.68,"t":"2026-10-19T16:20:00Z","v":6042,"vw":42.683555},{"c":42.705,"h":42.705,"l":42.69,"n":35,"o":42.69,"t":"2026-10-19T16:25:00Z","v":6339,"vw":42.695897},{"c":42.69,"h":42.7,"l":42.68,"n":47,"o":42.7,"t":"2026-10-19T16:30:00Z","v":9851,"vw":42.688465},{"c":42.685,"h":42.69,"l":42.68,"n":18,"o":42.69,"t":"2026-10-19T16:35:00Z","v":4010,"vw":42.685316},{"c":42.685,"h":42.69,"l":42.685,"n":15,"o":42.685,"t":"2026-10-19T16:40:00Z","v":954,"vw":42.686623},{"c":42.68,"h":42.685,"l":42.68,"n":6,"o":42.685,"t":"2026-10-19T16:45:00Z","v":393,"vw":42.683182},{"c":42.6865,"h":42.69,"l":42.68,"n":8,"o":42.68,"t":"2026-10-19T16:50:00Z","v":5912,"vw":42.688218},{"c":42.69,"h":42.695,"l":42.69,"n":15,"o":42.695,"t":"2026-10-19T16:55:00Z","v":1834,"vw":42.691767},{"c":42.6847,"h":42.695,"l":42.6847,"n":57,"o":42.695,"t":"2026-10-19T17:00:00Z","v":13985,"vw":42.688177},{"c":42.68,"h":42.695,"l":42.68,"n":45,"o":42.69,"t":"2026-10-19T17:05:00Z","v":7132,"vw":42.687031},{"c":42.685,"h":42.6861,"l":42.685,"n":5,"o":42.685,"t":"2026-10-19T17:10:00Z","v":966,"vw":42.685563},{"c":42.675,"h":42.6999,"l":42.675,"n":30,"o":42.69,"t":"2026-10-19T17:15:00Z","v":7575,"vw":42.692899},{"c":42.68,"h":42.68,"l":42.675,"n":28,"o":42.675,"t":"2026-10-19T17:20:00Z","v":7201,"vw":42.675072},{"c":42.695,"h":42.695,"l":42.6803,"n":55,"o":42.685,"t":"2026-10-19T17:25:00Z","v":10248,"vw":42.687541},{"c":42.685,"h":42.695,"l":42.6826,"n":31,"o":42.695,"t":"2026-10-19T17:30:00Z","v":33313,"vw":42.689297},{"c":42.7,"h":42.71,"l":42.685,"n":63,"o":42.685,"t":"2026-10-19T17:35:00Z","v":11948,"vw":42.695475},{"c":42.7,"h":42.705,"l":42.6939,"n":76,"o":42.7,"t":"2026-10-19T17:40:00Z","v":9589,"vw":42.697288},{"c":42.7,"h":42.705,"l":42.695,"n":36,"o":42.7039,"t":"2026-10-19T17:45:00Z","v":7949,"vw":42.699065},{"c":42.705,"h":42.7099,"l":42.7,"n":19,"o":42.7,"t":"2026-10-19T17:50:00Z","v":4126,"vw":42.705073},{"c":42.715,"h":42.72,"l":42.705,"n":38,"o":42.71,"t":"2026-10-19T17:55:00Z","v":91716,"vw":42.719302},{"c":42.7224,"h":42.7224,"l":42.7036,"n":51,"o":42.715,"t":"2026-10-19T18:00:00Z","v":9163,"vw":42.712536},{"c":42.735,"h":42.735,"l":42.72,"n":40,"o":42.7227,"t":"2026-10-19T18:05:00Z","v":5961,"vw":42.724716},{"c":42.735,"h":42.735,"l":42.73,"n":22,"o":42.735,"t":"2026-10-19T18:10:00Z","v":4579,"vw":42.733385},{"c":42.735,"h":42.735,"l":42.725,"n":45,"o":42.73,"t":"2026-10-19T18:15:00Z","v":5206,"vw":42.728916},{"c":42.7348,"h":42.74,"l":42.7348,"n":19,"o":42.74,"t":"2026-10-19T18:20:00Z","v":7494,"vw":42.73681},{"c":42.745,"h":42.75,"l":42.7341,"n":80,"o":42.735,"t":"2026-10-19T18:25:00Z","v":9915,"vw":42.741963},{"c":42.76,"h":42.76,"l":42.74,"n":41,"o":42.74,"t":"2026-10-19T18:30:00Z","v":6793,"vw":42.747956},{"c":42.755,"h":42.7558,"l":42.7502,"n":23,"o":42.755,"t":"2026-10-19T18:35:00Z","v":4595,"vw":42.754481},{"c":42.7599,"h":42.7599,"l":42.7501,"n":29,"o":42.755,"t":"2026-10-19T18:40:00Z","v":19376,"vw":42.754611},{"c":42.765,"h":42.765,"l":42.755,"n":50,"o":42.755,"t":"2026-10-19T18:45:00Z","v":4754,"vw":42.763782},{"c":42.755,"h":42.7695,"l":42.755,"n":23,"o":42.765,"t":"2026-10-19T18:50:00Z","v":3865,"vw":42.763937},{"c":42.755,"h":42.765,"l":42.755,"n":29,"o":42.765,"t":"2026-10-19T18:55:00Z","v":4894,"vw":42.758558},{"c":42.732,"h":42.7458,"l":42.7302,"n":10,"o":42.735,"t":"2026-10-19T19:00:00Z","v":2710,"vw":42.737082},{"c":42.73,"h":42.7398,"l":42.73,"n":46,"o":42.735,"t":"2026-10-19T19:05:00Z","v":7531,"vw":42.734846},{"c":42.735,"h":42.74,"l":42.725,"n":16,"o":42.725,"t":"2026-10-19T19:10:00Z","v":2857,"vw":42.730987},{"c":42.745,"h":42.745,"l":42.7301,"n":69,"o":42.735,"t":"2026-10-19T19:15:00Z","v":74318,"vw":42.740018},{"c":42.725,"h":42.745,"l":42.7201,"n":142,"o":42.745,"t":"2026-10-19T19:20:00Z","v":98371,"vw":42.728426},{"c":42.725,"h":42.73,"l":42.715,"n":158,"o":42.725,"t":"2026-10-19T19:25:00Z","v":28733,"vw":42.722965},{"c":42.735,"h":42.74,"l":42.725,"n":214,"o":42.725,"t":"2026-10-19T19:30:00Z","v":26717,"vw":42.73071},{"c":42.74,"h":42.75,"l":42.725,"n":158,"o":42.735,"t":"2026-10-19T19:35:00Z","v":27542,"vw":42.735373},{"c":42.74,"h":42.74,"l":42.735,"n":256,"o":42.735,"t":"2026-10-19T19:40:00Z","v":35319,"vw":42.736516},{"c":42.755,"h":42.76,"l":42.735,"n":379,"o":42.735,"t":"2026-10-19T19:45:00Z","v":40031,"vw":42.745194},{"c":42.755,"h":42.77,"l":42.755,"n":300,"o":42.76,"t":"2026-10-19T19:50:00Z","v":31788,"vw":42.759363},{"c":42.775,"h":42.78,"l":42.755,"n":546,"o":42.76,"t":"2026-10-19T19:55:00Z","v":78372,"vw":42.764937},{"c":42.77,"h":42.77,"l":42.77,"n":7,"o":42.77,"t":"2026-10-19T20:00:00Z","v":497,"vw":42.77},{"c":42.83,"h":42.84,"l":42.808,"n":63,"o":42.82,"t":"2026-10-20T13:30:00Z","v":9586,"vw":42.826374},{"c":42.825,"h":42.84,"l":42.82,"n":44,"o":42.83,"t":"2026-10-20T13:35:00Z","v":4736,"vw":42.835181},{"c":42.855,"h":42.855,"l":42.82,"n":77,"o":42.825,"t":"2026-10-20T13:40:00Z","v":18254,"vw":42.838041},{"c":42.84,"h":42.86,"l":42.84,"n":72,"o":42.86,"t":"2026-10-20T13:45:00Z","v":19234,"vw":42.851291},{"c":42.84,"h":42.84,"l":42.83,"n":37,"o":42.84,"t":"2026-10-20T13:50:00Z","v":5281,"vw":42.8363},{"c":42.85,"h":42.85,"l":42.83,"n":27,"o":42.83,"t":"2026-10-20T13:55:00Z","v":4122,"vw":42.837627},{"c":42.82,"h":42.85,"l":42.81,"n":101,"o":42.85,"t":"2026-10-20T14:00:00Z","v":13892,"vw":42.828443},{"c":42.825,"h":42.83,"l":42.82,"n":50,"o":42.83,"t":"2026-10-20T14:05:00Z","v":8796,"vw":42.825308},{"c":42.855,"h":42.855,"l":42.82,"n":66,"o":42.825,"t":"2026-10-20T14:10:00Z","v":9810,"vw":42.835987},{"c":42.885,"h":42.885,"l":42.855,"n":124,"o":42.855,"t":"2026-10-20T14:15:00Z","v":27031,"vw":42.86167},{"c":42.915,"h":42.92,"l":42.885,"n":54,"o":42.885,"t":"2026-10-20T14:20:00Z","v":14019,"vw":42.90425},{"c":42.9345,"h":42.9345,"l":42.9048,"n":92,"o":42.92,"t":"2026-10-20T14:25:00Z","v":15083,"vw":42.911773},{"c":42.92,"h":42.945,"l":42.91,"n":37,"o":42.94,"t":"2026-10-20T14:30:00Z","v":3862,"vw":42.930186},{"c":42.895,"h":42.925,"l":42.895,"n":49,"o":42.91,"t":"2026-10-20T14:35:00Z","v":12451,"vw":42.916336},{"c":42.905,"h":42.91,"l":42.89,"n":38,"o":42.89,"t":"2026-10-20T14:40:00Z","v":9309,"vw":42.900703},{"c":42.875,"h":42.9,"l":42.865,"n":67,"o":42.9,"t":"2026-10-20T14:45:00Z","v":17258,"vw":42.874443},{"c":42.88,"h":42.89,"l":42.87,"n":45,"o":42.88,"t":"2026-10-20T14:50:00Z","v":9576,"vw":42.877863},{"c":42.885,"h":42.885,"l":42.87,"n":35,"o":42.875,"t":"2026-10-20T14:55:00Z","v":5737,"vw":42.879408},{"c":42.875,"h":42.895,"l":42.87,"n":69,"o":42.885,"t":"2026-10-20T15:00:00Z","v":9880,"vw":42.886733},{"c":42.875,"h":42.885,"l":42.8731,"n":49,"o":42.875,"t":"2026-10-20T15:05:00Z","v":9528,"vw":42.877392},{"c":42.86,"h":42.875,"l":42.845,"n":86,"o":42.875,"t":"2026-10-20T15:10:00Z","v":20748,"vw":42.859593},{"c":42.865,"h":42.87,"l":42.855,"n":37,"o":42.86,"t":"2026-10-20T15:15:00Z","v":8575,"vw":42.861607},{"c":42.86,"h":42.88,"l":42.855,"n":41,"o":42.865,"t":"2026-10-20T15:20:00Z","v":5693,"vw":42.865596},{"c":42.8401,"h":42.86,"l":42.8401,"n":54,"o":42.855,"t":"2026-10-20T15:25:00Z","v":9727,"vw":42.852492},{"c":42.845,"h":42.8499,"l":42.8439,"n":23,"o":42.845,"t":"2026-10-20T15:30:00Z","v":3864,"vw":42.845178},{"c":42.845,"h":42.85,"l":42.84,"n":27,"o":42.845,"t":"2026-10-20T15:35:00Z","v":9474,"vw":42.848762},{"c":42.845,"h":42.855,"l":42.8433,"n":26,"o":42.8433,"t":"2026-10-20T15:40:00Z","v":4748,"vw":42.846649},{"c":42.825,"h":42.845,"l":42.8141,"n":26,"o":42.845,"t":"2026-10-20T15:45:00Z","v":4791,"vw":42.825349},{"c":42.82,"h":42.825,"l":42.8149,"n":30,"o":42.82,"t":"2026-10-20T15:50:00Z","v":13920,"vw":42.822052},{"c":42.7969,"h":42.82,"l":42.785,"n":47,"o":42.8151,"t":"2026-10-20T15:55:00Z","v":25234,"vw":42.811485},{"c":42.785,"h":42.79,"l":42.78,"n":39,"o":42.79,"t":"2026-10-20T16:00:00Z","v":9417,"vw":42.784732},{"c":42.795,"h":42.8,"l":42.78,"n":101,"o":42.7899,"t":"2026-10-20T16:05:00Z","v":18280,"vw":42.792257},{"c":42.7751,"h":42.795,"l":42.775,"n":27,"o":42.79,"t":"2026-10-20T16:10:00Z","v":11157,"vw":42.786523},{"c":42.775,"h":42.78,"l":42.765,"n":31,"o":42.777,"t":"2026-10-20T16:15:00Z","v":6790,"vw":42.773622},{"c":42.785,"h":42.785,"l":42.775,"n":58,"o":42.7799,"t":"2026-10-20T16:20:00Z","v":10863,"vw":42.78059},{"c":42.78,"h":42.7866,"l":42.78,"n":52,"o":42.785,"t":"2026-10-20T16:25:00Z","v":9025,"vw":42.783992},{"c":42.79,"h":42.795,"l":42.775,"n":22,"o":42.775,"t":"2026-10-20T16:30:00Z","v":4900,"vw":42.78608},{"c":42.805,"h":42.81,"l":42.79,"n":30,"o":42.795,"t":"2026-10-20T16:35:00Z","v":11989,"vw":42.79369},{"c":42.795,"h":42.81,"l":42.795,"n":43,"o":42.8001,"t":"2026-10-20T16:40:00Z","v":41687,"vw":42.808597},{"c":42.785,"h":42.795,"l":42.785,"n":20,"o":42.795,"t":"2026-10-20T16:45:00Z","v":2367,"vw":42.789479},{"c":42.765,"h":42.7865,"l":42.765,"n":43,"o":42.78,"t":"2026-10-20T16:50:00Z","v":13738,"vw":42.774215},{"c":42.775,"h":42.775,"l":42.765,"n":23,"o":42.765,"t":"2026-10-20T16:55:00Z","v":3545,"vw":42.769536},{"c":42.77,"h":42.77,"l":42.76,"n":17,"o":42.77,"t":"2026-10-20T17:00:00Z","v":3940,"vw":42.767727},{"c":42.77,"h":42.77,"l":42.755,"n":18,"o":42.77,"t":"2026-10-20T17:05:00Z","v":3726,"vw":42.761528},{"c":42.78,"h":42.78,"l":42.765,"n":20,"o":42.7677,"t":"2026-10-20T17:10:00Z","v":1797,"vw":42.771721},{"c":42.78,"h":42.78,"l":42.77,"n":28,"o":42.775,"t":"2026-10-20T17:15:00Z","v":10138,"vw":42.774971},{"c":42.785,"h":42.79,"l":42.775,"n":73,"o":42.775,"t":"2026-10-20T17:20:00Z","v":10569,"vw":42.781826},{"c":42.795,"h":42.7999,"l":42.785,"n":30,"o":42.79,"t":"2026-10-20T17:25:00Z","v":4785,"vw":42.791363},{"c":42.805,"h":42.815,"l":42.8,"n":31,"o":42.8,"t":"2026-10-20T17:30:00Z","v":4562,"vw":42.809071},{"c":42.81,"h":42.8176,"l":42.8,"n":39,"o":42.81,"t":"2026-10-20T17:35:00Z","v":10326,"vw":42.807474},{"c":42.83,"h":42.83,"l":42.81,"n":28,"o":42.815,"t":"2026-10-20T17:40:00Z","v":30973,"vw":42.827827},{"c":42.81,"h":42.825,"l":42.805,"n":40,"o":42.825,"t":"2026-10-20T17:45:00Z","v":5985,"vw":42.815076},{"c":42.8,"h":42.81,"l":42.795,"n":23,"o":42.805,"t":"2026-10-20T17:50:00Z","v":4953,"vw":42.803692},{"c":42.7924,"h":42.795,"l":42.79,"n":22,"o":42.79,"t":"2026-10-20T17:55:00Z","v":3037,"vw":42.793215},{"c":42.79,"h":42.8061,"l":42.79,"n":167,"o":42.795,"t":"2026-10-20T18:00:00Z","v":81253,"vw":42.793216},{"c":42.79,"h":42.79,"l":42.785,"n":33,"o":42.79,"t":"2026-10-20T18:05:00Z","v":13609,"vw":42.787075},{"c":42.79,"h":42.8,"l":42.79,"n":26,"o":42.79,"t":"2026-10-20T18:10:00Z","v":3907,"vw":42.79524},{"c":42.785,"h":42.785,"l":42.78,"n":28,"o":42.785,"t":"2026-10-20T18:15:00Z","v":4014,"vw":42.784047},{"c":42.7799,"h":42.785,"l":42.7702,"n":40,"o":42.785,"t":"2026-10-20T18:20:00Z","v":19447,"vw":42.77717},{"c":42.775,"h":42.785,"l":42.775,"n":27,"o":42.775,"t":"2026-10-20T18:25:00Z","v":16569,"vw":42.779656},{"c":42.79,"h":42.795,"l":42.78,"n":33,"o":42.78,"t":"2026-10-20T18:30:00Z","v":7495,"vw":42.786145},{"c":42.795,"h":42.795,"l":42.79,"n":37,"o":42.795,"t":"2026-10-20T18:35:00Z","v":5619,"vw":42.792938},{"c":42.805,"h":42.81,"l":42.79,"n":25,"o":42.79,"t":"2026-10-20T18:40:00Z","v":12511,"vw":42.796949},{"c":42.815,"h":42.82,"l":42.805,"n":26,"o":42.81,"t":"2026-10-20T18:45:00Z","v":4118,"vw":42.813424},{"c":42.81,"h":42.815,"l":42.805,"n":26,"o":42.81,"t":"2026-10-20T18:50:00Z","v":5043,"vw":42.811556},{"c":42.82,"h":42.82,"l":42.805,"n":37,"o":42.815,"t":"2026-10-20T18:55:00Z","v":8815,"vw":42.814355},{"c":42.805,"h":42.817,"l":42.8044,"n":22,"o":42.8103,"t":"2026-10-20T19:00:00Z","v":9179,"vw":42.812257},{"c":42.8001,"h":42.815,"l":42.8001,"n":46,"o":42.8035,"t":"2026-10-20T19:05:00Z","v":8438,"vw":42.809759},{"c":42.81,"h":42.815,"l":42.8016,"n":31,"o":42.805,"t":"2026-10-20T19:10:00Z","v":10162,"vw":42.806163},{"c":42.815,"h":42.8151,"l":42.815,"n":29,"o":42.815,"t":"2026-10-20T19:15:00Z","v":7586,"vw":42.815004},{"c":42.8205,"h":42.8257,"l":42.811,"n":28,"o":42.815,"t":"2026-10-20T19:20:00Z","v":10264,"vw":42.820119},{"c":42.82,"h":42.825,"l":42.82,"n":28,"o":42.825,"t":"2026-10-20T19:25:00Z","v":27141,"vw":42.824754},{"c":42.825,"h":42.825,"l":42.82,"n":58,"o":42.82,"t":"2026-10-20T19:30:00Z","v":31420,"vw":42.824448},{"c":42.8259,"h":42.83,"l":42.825,"n":52,"o":42.825,"t":"2026-10-20T19:35:00Z","v":11204,"vw":42.825793},{"c":42.825,"h":42.83,"l":42.823,"n":39,"o":42.825,"t":"2026-10-20T19:40:00Z","v":12603,"vw":42.825587},{"c":42.825,"h":42.8297,"l":42.8201,"n":90,"o":42.825,"t":"2026-10-20T19:45:00Z","v":14926,"vw":42.824511},{"c":42.825,"h":42.83,"l":42.82,"n":47,"o":42.83,"t":"2026-10-20T19:50:00Z","v":11436,"vw":42.824178},{"c":42.84,"h":42.84,"l":42.82,"n":134,"o":42.825,"t":"2026-10-20T19:55:00Z","v":17214,"vw":42.828845},{"c":42.84,"h":42.84,"l":42.84,"n":4,"o":42.84,"t":"2026-10-20T20:00:00Z","v":7843,"vw":42.84},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-10-21T13:25:00Z","v":100,"vw":42.94},{"c":42.915,"h":42.94,"l":42.915,"n":13,"o":42.92,"t":"2026-10-21T13:30:00Z","v":10616,"vw":42.920089},{"c":42.92,"h":42.92,"l":42.92,"n":7,"o":42.92,"t":"2026-10-21T13:35:00Z","v":253,"vw":42.92},{"c":42.95,"h":42.955,"l":42.9324,"n":61,"o":42.94,"t":"2026-10-21T13:40:00Z","v":5070,"vw":42.943284},{"c":42.94,"h":42.96,"l":42.935,"n":106,"o":42.955,"t":"2026-10-21T13:45:00Z","v":13908,"vw":42.944157},{"c":42.945,"h":42.955,"l":42.945,"n":11,"o":42.955,"t":"2026-10-21T13:50:00Z","v":1548,"vw":42.951124},{"c":42.93,"h":42.945,"l":42.92,"n":80,"o":42.94,"t":"2026-10-21T13:55:00Z","v":18314,"vw":42.926116},{"c":42.92,"h":42.935,"l":42.915,"n":29,"o":42.935,"t":"2026-10-21T14:00:00Z","v":3127,"vw":42.924079},{"c":42.885,"h":42.915,"l":42.8729,"n":90,"o":42.915,"t":"2026-10-21T14:05:00Z","v":11728,"vw":42.884175},{"c":42.895,"h":42.91,"l":42.895,"n":95,"o":42.9,"t":"2026-10-21T14:10:00Z","v":10572,"vw":42.90298},{"c":42.88,"h":42.905,"l":42.88,"n":58,"o":42.895,"t":"2026-10-21T14:15:00Z","v":9505,"vw":42.893456},{"c":42.885,"h":42.895,"l":42.885,"n":39,"o":42.885,"t":"2026-10-21T14:20:00Z","v":4869,"vw":42.888557},{"c":42.895,"h":42.9,"l":42.885,"n":57,"o":42.885,"t":"2026-10-21T14:25:00Z","v":7747,"vw":42.891731},{"c":42.895,"h":42.9,"l":42.89,"n":70,"o":42.895,"t":"2026-10-21T14:30:00Z","v":7997,"vw":42.895088},{"c":42.895,"h":42.9,"l":42.88,"n":56,"o":42.885,"t":"2026-10-21T14:35:00Z","v":8763,"vw":42.88788},{"c":42.895,"h":42.905,"l":42.89,"n":57,"o":42.8999,"t":"2026-10-21T14:40:00Z","v":10676,"vw":42.896155},{"c":42.895,"h":42.905,"l":42.89,"n":63,"o":42.8956,"t":"2026-10-21T14:45:00Z","v":9888,"vw":42.89492},{"c":42.88,"h":42.895,"l":42.87,"n":62,"o":42.895,"t":"2026-10-21T14:50:00Z","v":12215,"vw":42.877536},{"c":42.87,"h":42.885,"l":42.87,"n":24,"o":42.885,"t":"2026-10-21T14:55:00Z","v":5183,"vw":42.877213},{"c":42.87,"h":42.87,"l":42.845,"n":74,"o":42.87,"t":"2026-10-21T15:00:00Z","v":10268,"vw":42.860001},{"c":42.865,"h":42.875,"l":42.855,"n":43,"o":42.865,"t":"2026-10-21T15:05:00Z","v":7581,"vw":42.865012},{"c":42.855,"h":42.865,"l":42.855,"n":57,"o":42.865,"t":"2026-10-21T15:10:00Z","v":11063,"vw":42.860374},{"c":42.86,"h":42.865,"l":42.855,"n":36,"o":42.855,"t":"2026-10-21T15:15:00Z","v":4602,"vw":42.856859},{"c":42.87,"h":42.875,"l":42.86,"n":31,"o":42.86,"t":"2026-10-21T15:20:00Z","v":5738,"vw":42.866859},{"c":42.8941,"h":42.895,"l":42.87,"n":81,"o":42.87,"t":"2026-10-21T15:25:00Z","v":11308,"vw":42.885663},{"c":42.895,"h":42.93,"l":42.895,"n":266,"o":42.905,"t":"2026-10-21T15:30:00Z","v":371111,"vw":42.910535},{"c":42.905,"h":42.905,"l":42.88,"n":49,"o":42.897,"t":"2026-10-21T15:35:00Z","v":129280,"vw":42.880673},{"c":42.8899,"h":42.9,"l":42.885,"n":14,"o":42.9,"t":"2026-10-21T15:40:00Z","v":2730,"vw":42.891631},{"c":42.9,"h":42.9,"l":42.895,"n":22,"o":42.9,"t":"2026-10-21T15:45:00Z","v":3252,"vw":42.897038},{"c":42.9,"h":42.9,"l":42.9,"n":6,"o":42.9,"t":"2026-10-21T15:50:00Z","v":763,"vw":42.9},{"c":42.89,"h":42.9056,"l":42.89,"n":33,"o":42.8999,"t":"2026-10-21T15:55:00Z","v":6988,"vw":42.900079},{"c":42.895,"h":42.8951,"l":42.89,"n":52,"o":42.8902,"t":"2026-10-21T16:00:00Z","v":14601,"vw":42.892801},{"c":42.885,"h":42.895,"l":42.88,"n":84,"o":42.895,"t":"2026-10-21T16:05:00Z","v":14717,"vw":42.890444},{"c":42.885,"h":42.885,"l":42.88,"n":30,"o":42.885,"t":"2026-10-21T16:10:00Z","v":5289,"vw":42.884735},{"c":42.895,"h":42.895,"l":42.885,"n":29,"o":42.885,"t":"2026-10-21T16:15:00Z","v":5150,"vw":42.889487},{"c":42.885,"h":42.89,"l":42.88,"n":60,"o":42.88,"t":"2026-10-21T16:20:00Z","v":25991,"vw":42.885101},{"c":42.875,"h":42.89,"l":42.875,"n":67,"o":42.89,"t":"2026-10-21T16:25:00Z","v":20541,"vw":42.88572},{"c":42.8701,"h":42.877,"l":42.8701,"n":13,"o":42.875,"t":"2026-10-21T16:30:00Z","v":1738,"vw":42.874778},{"c":42.89,"h":42.89,"l":42.87,"n":159,"o":42.875,"t":"2026-10-21T16:35:00Z","v":104077,"vw":42.872186},{"c":42.895,"h":42.91,"l":42.885,"n":91,"o":42.91,"t":"2026-10-21T16:40:00Z","v":12771,"vw":42.894146},{"c":42.885,"h":42.895,"l":42.885,"n":7,"o":42.895,"t":"2026-10-21T16:45:00Z","v":1799,"vw":42.892797},{"c":42.885,"h":42.885,"l":42.885,"n":13,"o":42.885,"t":"2026-10-21T16:50:00Z","v":1488,"vw":42.885},{"c":42.895,"h":42.895,"l":42.8801,"n":21,"o":42.885,"t":"2026-10-21T16:55:00Z","v":2878,"vw":42.892099},{"c":42.885,"h":42.91,"l":42.85,"n":15,"o":42.9,"t":"2026-10-21T17:00:00Z","v":54932,"vw":42.860847},{"c":42.9,"h":42.9,"l":42.89,"n":15,"o":42.89,"t":"2026-10-21T17:05:00Z","v":1237,"vw":42.897794},{"c":42.895,"h":42.895,"l":42.89,"n":18,"o":42.895,"t":"2026-10-21T17:10:00Z","v":2845,"vw":42.893922},{"c":42.885,"h":42.8851,"l":42.885,"n":44,"o":42.885,"t":"2026-10-21T17:15:00Z","v":6150,"vw":42.885022},{"c":42.88,"h":42.885,"l":42.88,"n":10,"o":42.885,"t":"2026-10-21T17:20:00Z","v":5745,"vw":42.883453},{"c":42.895,"h":42.8951,"l":42.89,"n":8,"o":42.895,"t":"2026-10-21T17:30:00Z","v":1400,"vw":42.894594},{"c":42.895,"h":42.895,"l":42.8801,"n":28,"o":42.885,"t":"2026-10-21T17:35:00Z","v":4398,"vw":42.88579},{"c":42.885,"h":42.89,"l":42.885,"n":29,"o":42.89,"t":"2026-10-21T17:40:00Z","v":3252,"vw":42.886708},{"c":42.875,"h":42.8801,"l":42.875,"n":41,"o":42.88,"t":"2026-10-21T17:45:00Z","v":4683,"vw":42.875479},{"c":42.88,"h":42.88,"l":42.87,"n":29,"o":42.875,"t":"2026-10-21T17:50:00Z","v":2655,"vw":42.87276},{"c":42.875,"h":42.8765,"l":42.875,"n":13,"o":42.875,"t":"2026-10-21T17:55:00Z","v":2875,"vw":42.875192},{"c":42.88,"h":42.885,"l":42.88,"n":19,"o":42.885,"t":"2026-10-21T18:00:00Z","v":2728,"vw":42.883305},{"c":42.875,"h":42.8764,"l":42.875,"n":11,"o":42.875,"t":"2026-10-21T18:05:00Z","v":1085,"vw":42.87515},{"c":42.875,"h":42.875,"l":42.8605,"n":41,"o":42.875,"t":"2026-10-21T18:10:00Z","v":7019,"vw":42.871575},{"c":42.875,"h":42.88,"l":42.865,"n":42,"o":42.87,"t":"2026-10-21T18:15:00Z","v":10834,"vw":42.87528},{"c":42.875,"h":42.885,"l":42.87,"n":37,"o":42.875,"t":"2026-10-21T18:20:00Z","v":7434,"vw":42.876266},{"c":42.865,"h":42.8799,"l":42.865,"n":52,"o":42.875,"t":"2026-10-21T18:25:00Z","v":8874,"vw":42.872525},{"c":42.875,"h":42.8793,"l":42.86,"n":66,"o":42.875,"t":"2026-10-21T18:30:00Z","v":25846,"vw":42.873088},{"c":42.865,"h":42.87,"l":42.86,"n":34,"o":42.87,"t":"2026-10-21T18:35:00Z","v":5303,"vw":42.864945},{"c":42.86,"h":42.8657,"l":42.86,"n":104,"o":42.865,"t":"2026-10-21T18:40:00Z","v":37292,"vw":42.86197},{"c":42.82,"h":42.855,"l":42.82,"n":40,"o":42.855,"t":"2026-10-21T18:45:00Z","v":6506,"vw":42.833998},{"c":42.8071,"h":42.825,"l":42.8071,"n":22,"o":42.825,"t":"2026-10-21T18:50:00Z","v":2209,"vw":42.815034},{"c":42.755,"h":42.81,"l":42.75,"n":96,"o":42.805,"t":"2026-10-21T18:55:00Z","v":20054,"vw":42.783315},{"c":42.745,"h":42.76,"l":42.73,"n":101,"o":42.755,"t":"2026-10-21T19:00:00Z","v":16793,"vw":42.744545},{"c":42.74,"h":42.7676,"l":42.735,"n":153,"o":42.745,"t":"2026-10-21T19:05:00Z","v":19778,"vw":42.757529},{"c":42.7325,"h":42.745,"l":42.715,"n":62,"o":42.735,"t":"2026-10-21T19:10:00Z","v":14158,"vw":42.726603},{"c":42.795,"h":42.795,"l":42.745,"n":365,"o":42.745,"t":"2026-10-21T19:15:00Z","v":90634,"vw":42.769404},{"c":42.775,"h":42.8,"l":42.76,"n":128,"o":42.795,"t":"2026-10-21T19:20:00Z","v":40593,"vw":42.788031},{"c":42.835,"h":42.84,"l":42.78,"n":96,"o":42.78,"t":"2026-10-21T19:25:00Z","v":17162,"vw":42.821886},{"c":42.835,"h":42.8462,"l":42.825,"n":91,"o":42.835,"t":"2026-10-21T19:30:00Z","v":32640,"vw":42.834444},{"c":42.825,"h":42.835,"l":42.805,"n":57,"o":42.835,"t":"2026-10-21T19:35:00Z","v":126455,"vw":42.811477},{"c":42.82,"h":42.83,"l":42.815,"n":65,"o":42.83,"t":"2026-10-21T19:40:00Z","v":11279,"vw":42.816818},{"c":42.825,"h":42.825,"l":42.8101,"n":21,"o":42.82,"t":"2026-10-21T19:45:00Z","v":2157,"vw":42.817063},{"c":42.825,"h":42.83,"l":42.81,"n":119,"o":42.815,"t":"2026-10-21T19:50:00Z","v":42370,"vw":42.820052},{"c":42.83,"h":42.83,"l":42.8218,"n":70,"o":42.8218,"t":"2026-10-21T19:55:00Z","v":7546,"vw":42.826939},{"c":42.82,"h":42.82,"l":42.82,"n":4,"o":42.82,"t":"2026-10-21T20:00:00Z","v":2413,"vw":42.82},{"c":43.09,"h":43.09,"l":43.09,"n":4,"o":43.09,"t":"2026-10-22T13:25:00Z","v":400,"vw":43.09},{"c":43.07,"h":43.09,"l":43.06,"n":22,"o":43.09,"t":"2026-10-22T13:30:00Z","v":10376,"vw":43.085876},{"c":43.06,"h":43.06,"l":43.03,"n":56,"o":43.05,"t":"2026-10-22T13:35:00Z","v":5067,"vw":43.053573},{"c":43.045,"h":43.065,"l":43.045,"n":118,"o":43.065,"t":"2026-10-22T13:40:00Z","v":18561,"vw":43.055178},{"c":43.105,"h":43.115,"l":43.05,"n":174,"o":43.05,"t":"2026-10-22T13:45:00Z","v":40754,"vw":43.098476},{"c":43.125,"h":43.1259,"l":43.095,"n":99,"o":43.095,"t":"2026-10-22T13:50:00Z","v":19410,"vw":43.11254},{"c":43.095,"h":43.125,"l":43.09,"n":164,"o":43.125,"t":"2026-10-22T13:55:00Z","v":47979,"vw":43.097636},{"c":43.105,"h":43.105,"l":43.09,"n":111,"o":43.095,"t":"2026-10-22T14:00:00Z","v":7080,"vw":43.095256},{"c":43.095,"h":43.105,"l":43.09,"n":61,"o":43.105,"t":"2026-10-22T14:05:00Z","v":5589,"vw":43.097594},{"c":43.095,"h":43.0952,"l":43.085,"n":86,"o":43.095,"t":"2026-10-22T14:10:00Z","v":10572,"vw":43.091811},{"c":43.09,"h":43.095,"l":43.08,"n":22,"o":43.095,"t":"2026-10-22T14:15:00Z","v":2724,"vw":43.088022},{"c":43.11,"h":43.11,"l":43.09,"n":17,"o":43.09,"t":"2026-10-22T14:20:00Z","v":2676,"vw":43.09844},{"c":43.12,"h":43.12,"l":43.105,"n":15,"o":43.11,"t":"2026-10-22T14:25:00Z","v":2098,"vw":43.110854},{"c":43.13,"h":43.135,"l":43.12,"n":111,"o":43.12,"t":"2026-10-22T14:30:00Z","v":11438,"vw":43.128971},{"c":43.15,"h":43.15,"l":43.13,"n":103,"o":43.135,"t":"2026-10-22T14:35:00Z","v":14838,"vw":43.140973},{"c":43.135,"h":43.155,"l":43.135,"n":29,"o":43.155,"t":"2026-10-22T14:40:00Z","v":3945,"vw":43.152486},{"c":43.14,"h":43.15,"l":43.13,"n":107,"o":43.135,"t":"2026-10-22T14:45:00Z","v":15184,"vw":43.143902},{"c":43.135,"h":43.14,"l":43.135,"n":17,"o":43.14,"t":"2026-10-22T14:50:00Z","v":5339,"vw":43.135394}],"history":[{"c":45.41,"h":45.5799,"l":45.38,"n":1558,"o":45.53,"t":"2024-10-21T04:00:00Z","v":371161,"vw":45.440398},{"c":45.37,"h":45.53,"l":45.33,"n":1249,"o":45.53,"t":"2024-10-22T04:00:00Z","v":492173,"vw":45.429677},{"c":45.23,"h":45.31,"l":45.145,"n":1650,"o":45.19,"t":"2024-10-23T04:00:00Z","v":816570,"vw":45.219049},{"c":45.3,"h":45.395,"l":45.1701,"n":1911,"o":45.25,"t":"2024-10-24T04:00:00Z","v":335461,"vw":45.287977},{"c":45.15,"h":45.3375,"l":45.09,"n":1414,"o":45.32,"t":"2024-10-25T04:00:00Z","v":231806,"vw":45.213793},{"c":45.1,"h":45.23,"l":44.98,"n":1754,"o":45.23,"t":"2024-10-28T04:00:00Z","v":290767,"vw":45.072127},{"c":45.13,"h":45.14,"l":44.83,"n":1830,"o":44.84,"t":"2024-10-29T04:00:00Z","v":366299,"vw":45.022734},{"c":45.1,"h":45.305,"l":45.06,"n":3424,"o":45.23,"t":"2024-10-30T04:00:00Z","v":552935,"vw":45.141778},{"c":44.99,"h":45.0599,"l":44.8201,"n":1801,"o":44.91,"t":"2024-10-31T04:00:00Z","v":444430,"vw":44.983789},{"c":44.65,"h":44.95,"l":44.6241,"n":1562,"o":44.92,"t":"2024-11-01T04:00:00Z","v":324561,"vw":44.7063},{"c":44.76,"h":44.949,"l":44.6864,"n":2183,"o":44.88,"t":"2024-11-04T05:00:00Z","v":437489,"vw":44.769792},{"c":44.99,"h":44.99,"l":44.675,"n":1978,"o":44.82,"t":"2024-11-05T05:00:00Z","v":361350,"vw":44.832494},{"c":44.54,"h":44.72,"l":44.42,"n":6796,"o":44.6,"t":"2024-11-06T05:00:00Z","v":941312,"vw":44.54973},{"c":45.07,"h":45.085,"l":44.8119,"n":4792,"o":44.84,"t":"2024-11-07T05:00:00Z","v":890562,"vw":44.973516},{"c":45.08,"h":45.28,"l":45.0201,"n":2259,"o":45.14,"t":"2024-11-08T05:00:00Z","v":442045,"vw":45.120844},{"c":44.9,"h":44.98,"l":44.845,"n":1344,"o":44.98,"t":"2024-11-11T05:00:00Z","v":306168,"vw":44.878898},{"c":44.73,"h":44.91,"l":44.7,"n":2012,"o":44.85,"t":"2024-11-12T05:00:00Z","v":375508,"vw":44.776772},{"c":44.75,"h":44.92,"l":44.63,"n":3808,"o":44.92,"t":"2024-11-13T05:00:00Z","v":600658,"vw":44.746394},{"c":44.69,"h":44.89,"l":44.66,"n":2442,"o":44.81,"t":"2024-11-14T05:00:00Z","v":535369,"vw":44.779768},{"c":44.62,"h":44.7699,"l":44.4299,"n":2834,"o":44.48,"t":"2024-11-15T05:00:00Z","v":676218,"vw":44.626373},{"c":44.71,"h":44.735,"l":44.535,"n":1461,"o":44.6,"t":"2024-11-18T05:00:00Z","v":305266,"vw":44.679252},{"c":44.73,"h":44.845,"l":44.72,"n":2073,"o":44.77,"t":"2024-11-19T05:00:00Z","v":373421,"vw":44.78718},{"c":44.71,"h":44.775,"l":44.6155,"n":1212,"o":44.63,"t":"2024-11-20T05:00:00Z","v":379399,"vw":44.697714},{"c":44.76,"h":44.82,"l":44.63,"n":1775,"o":44.75,"t":"2024-11-21T05:00:00Z","v":444284,"vw":44.708059},{"c":44.79,"h":44.83,"l":44.74,"n":2623,"o":44.83,"t":"2024-11-22T05:00:00Z","v":904516,"vw":44.78127},{"c":45.24,"h":45.27,"l":45.065,"n":2346,"o":45.27,"t":"2024-11-25T05:00:00Z","v":389025,"vw":45.154746},{"c":45.12,"h":45.14,"l":45.01,"n":1476,"o":45.14,"t":"2024-11-26T05:00:00Z","v":277820,"vw":45.080821},{"c":45.225,"h":45.275,"l":45.1304,"n":1644,"o":45.17,"t":"2024-11-27T05:00:00Z","v":356911,"vw":45.21526},{"c":45.44,"h":45.44,"l":45.2996,"n":775,"o":45.36,"t":"2024-11-29T05:00:00Z","v":175851,"vw":45.34088},{"c":45.06,"h":45.1,"l":44.88,"n":2233,"o":44.88,"t":"2024-12-02T05:00:00Z","v":1881117,"vw":45.055216},{"c":45.09,"h":45.2202,"l":45.0401,"n":2430,"o":45.22,"t":"2024-12-03T05:00:00Z","v":1524086,"vw":45.101941},{"c":45.1,"h":45.13,"l":44.87,"n":1981,"o":44.96,"t":"2024-12-04T05:00:00Z","v":801853,"vw":45.087558},{"c":45.21,"h":45.2289,"l":45.0782,"n":1538,"o":45.08,"t":"2024-12-05T05:00:00Z","v":337930,"vw":45.155402},{"c":45.34,"h":45.39,"l":45.2703,"n":1226,"o":45.37,"t":"2024-12-06T05:00:00Z","v":339349,"vw":45.330931},{"c":45.26,"h":45.365,"l":45.2252,"n":1153,"o":45.33,"t":"2024-12-09T05:00:00Z","v":304607,"vw":45.290181},{"c":45.2,"h":45.245,"l":45.11,"n":1863,"o":45.13,"t":"2024-12-10T05:00:00Z","v":338832,"vw":45.190642},{"c":45.1,"h":45.33,"l":45.08,"n":1784,"o":45.32,"t":"2024-12-11T05:00:00Z","v":577862,"vw":45.158628},{"c":44.97,"h":45.1,"l":44.9356,"n":1794,"o":45.02,"t":"2024-12-12T05:00:00Z","v":725492,"vw":45.00301},{"c":44.75,"h":44.92,"l":44.7,"n":1747,"o":44.92,"t":"2024-12-13T05:00:00Z","v":633187,"vw":44.75663},{"c":44.82,"h":44.86,"l":44.7317,"n":1982,"o":44.82,"t":"2024-12-16T05:00:00Z","v":511857,"vw":44.775036},{"c":44.8,"h":44.84,"l":44.7448,"n":2400,"o":44.8,"t":"2024-12-17T05:00:00Z","v":484496,"vw":44.786158},{"c":44.36,"h":44.845,"l":44.28,"n":4698,"o":44.8,"t":"2024-12-18T05:00:00Z","v":1499316,"vw":44.532697},{"c":44.18,"h":44.24,"l":44.11,"n":2122,"o":44.22,"t":"2024-12-19T05:00:00Z","v":611126,"vw":44.179514},{"c":44.43,"h":44.585,"l":44.3801,"n":2121,"o":44.54,"t":"2024-12-20T05:00:00Z","v":529166,"vw":44.461435},{"c":44.03,"h":44.1999,"l":44.01,"n":1591,"o":44.17,"t":"2024-12-23T05:00:00Z","v":652850,"vw":44.070214},{"c":44.1,"h":44.1,"l":43.955,"n":1045,"o":43.97,"t":"2024-12-24T05:00:00Z","v":328344,"vw":43.992968},{"c":44.14,"h":44.17,"l":43.91,"n":2371,"o":43.95,"t":"2024-12-26T05:00:00Z","v":937885,"vw":44.099775},{"c":44.09,"h":44.2,"l":44.07,"n":1823,"o":44.11,"t":"2024-12-27T05:00:00Z","v":529441,"vw":44.127049},{"c":44.25,"h":44.3193,"l":44.225,"n":1502,"o":44.25,"t":"2024-12-30T05:00:00Z","v":705306,"vw":44.258387},{"c":44.18,"h":44.34,"l":44.13,"n":1553,"o":44.32,"t":"2024-12-31T05:00:00Z","v":507703,"vw":44.221793},{"c":44.24,"h":44.36,"l":44.1115,"n":1360,"o":44.3,"t":"2025-01-02T05:00:00Z","v":344028,"vw":44.224447},{"c":44.16,"h":44.28,"l":44.15,"n":1173,"o":44.25,"t":"2025-01-03T05:00:00Z","v":300273,"vw":44.200307},{"c":44.11,"h":44.16,"l":44.03,"n":1448,"o":44.16,"t":"2025-01-06T05:00:00Z","v":530207,"vw":44.091694},{"c":43.98,"h":44.08,"l":43.87,"n":2034,"o":44.07,"t":"2025-01-07T05:00:00Z","v":449486,"vw":43.97339},{"c":44,"h":44.02,"l":43.87,"n":1280,"o":43.9,"t":"2025-01-08T05:00:00Z","v":288475,"vw":43.95329},{"c":43.66,"h":43.7982,"l":43.605,"n":2441,"o":43.72,"t":"2025-01-10T05:00:00Z","v":1239812,"vw":43.68242},{"c":43.53,"h":43.66,"l":43.4518,"n":2859,"o":43.66,"t":"2025-01-13T05:00:00Z","v":617090,"vw":43.514584},{"c":43.59,"h":43.59,"l":43.4701,"n":2922,"o":43.59,"t":"2025-01-14T05:00:00Z","v":1652565,"vw":43.515869},{"c":44.02,"h":44.09,"l":43.9,"n":2253,"o":44.09,"t":"2025-01-15T05:00:00Z","v":533400,"vw":43.961472},{"c":44.09,"h":44.24,"l":43.99,"n":4586,"o":44.05,"t":"2025-01-16T05:00:00Z","v":945622,"vw":44.176938},{"c":44.22,"h":44.2289,"l":44.1201,"n":2530,"o":44.22,"t":"2025-01-17T05:00:00Z","v":491761,"vw":44.190929},{"c":44.36,"h":44.36,"l":44.23,"n":3399,"o":44.3,"t":"2025-01-21T05:00:00Z","v":759303,"vw":44.287902},{"c":44.23,"h":44.2964,"l":44.1701,"n":1643,"o":44.29,"t":"2025-01-22T05:00:00Z","v":428426,"vw":44.216476},{"c":44.13,"h":44.19,"l":44.07,"n":1629,"o":44.19,"t":"2025-01-23T05:00:00Z","v":488325,"vw":44.118285},{"c":44.22,"h":44.2299,"l":44.055,"n":1747,"o":44.08,"t":"2025-01-24T05:00:00Z","v":393646,"vw":44.165307},{"c":44.44,"h":44.48,"l":44.29,"n":2700,"o":44.42,"t":"2025-01-27T05:00:00Z","v":1228666,"vw":44.423678},{"c":44.52,"h":44.52,"l":44.3701,"n":2426,"o":44.44,"t":"2025-01-28T05:00:00Z","v":928640,"vw":44.439753},{"c":44.5,"h":44.6,"l":44.3699,"n":3389,"o":44.6,"t":"2025-01-29T05:00:00Z","v":858310,"vw":44.483571},{"c":44.54,"h":44.62,"l":44.5,"n":3477,"o":44.6,"t":"2025-01-30T05:00:00Z","v":626763,"vw":44.54947},{"c":44.48,"h":44.58,"l":44.385,"n":2758,"o":44.54,"t":"2025-01-31T05:00:00Z","v":620392,"vw":44.488436},{"c":44.245,"h":44.4,"l":44.19,"n":3631,"o":44.3,"t":"2025-02-03T05:00:00Z","v":1488509,"vw":44.244017},{"c":44.36,"h":44.39,"l":44.2,"n":1947,"o":44.22,"t":"2025-02-04T05:00:00Z","v":875558,"vw":44.329241},{"c":44.61,"h":44.6393,"l":44.485,"n":1980,"o":44.5,"t":"2025-02-05T05:00:00Z","v":602216,"vw":44.588781},{"c":44.56,"h":44.58,"l":44.4701,"n":1504,"o":44.53,"t":"2025-02-06T05:00:00Z","v":368427,"vw":44.533068},{"c":44.42,"h":44.46,"l":44.3485,"n":1600,"o":44.46,"t":"2025-02-07T05:00:00Z","v":416554,"vw":44.410866},{"c":44.44,"h":44.515,"l":44.405,"n":1542,"o":44.47,"t":"2025-02-10T05:00:00Z","v":297724,"vw":44.453123},{"c":44.35,"h":44.3699,"l":44.274,"n":1425,"o":44.32,"t":"2025-02-11T05:00:00Z","v":365105,"vw":44.331408},{"c":44.08,"h":44.09,"l":43.93,"n":1788,"o":44,"t":"2025-02-12T05:00:00Z","v":480641,"vw":44.03346},{"c":44.34,"h":44.38,"l":44.21,"n":2567,"o":44.29,"t":"2025-02-13T05:00:00Z","v":605037,"vw":44.339244},{"c":44.56,"h":44.635,"l":44.53,"n":1799,"o":44.57,"t":"2025-02-14T05:00:00Z","v":525217,"vw":44.570089},{"c":44.4,"h":44.48,"l":44.39,"n":1570,"o":44.48,"t":"2025-02-18T05:00:00Z","v":415168,"vw":44.428811},{"c":44.45,"h":44.46,"l":44.36,"n":1993,"o":44.36,"t":"2025-02-19T05:00:00Z","v":666502,"vw":44.418268},{"c":44.56,"h":44.58,"l":44.5,"n":1932,"o":44.53,"t":"2025-02-20T05:00:00Z","v":461392,"vw":44.544721},{"c":44.77,"h":44.8152,"l":44.6,"n":1889,"o":44.63,"t":"2025-02-21T05:00:00Z","v":427806,"vw":44.751274},{"c":44.84,"h":44.87,"l":44.73,"n":2608,"o":44.76,"t":"2025-02-24T05:00:00Z","v":504145,"vw":44.829885},{"c":45.11,"h":45.145,"l":45.035,"n":2357,"o":45.07,"t":"2025-02-25T05:00:00Z","v":541177,"vw":45.096391},{"c":45.21,"h":45.25,"l":45.05,"n":2781,"o":45.12,"t":"2025-02-26T05:00:00Z","v":596376,"vw":45.161597},{"c":45.18,"h":45.22,"l":45.1,"n":2469,"o":45.13,"t":"2025-02-27T05:00:00Z","v":641649,"vw":45.174325},{"c":45.42,"h":45.42,"l":45.285,"n":2054,"o":45.35,"t":"2025-02-28T05:00:00Z","v":386111,"vw":45.355188},{"c":45.34,"h":45.37,"l":45.09,"n":2368,"o":45.11,"t":"2025-03-03T05:00:00Z","v":421333,"vw":45.255512},{"c":45.19,"h":45.47,"l":45.145,"n":3305,"o":45.42,"t":"2025-03-04T05:00:00Z","v":682629,"vw":45.284802},{"c":44.96,"h":45.21,"l":44.96,"n":3020,"o":45.14,"t":"2025-03-05T05:00:00Z","v":635312,"vw":45.03836},{"c":45.02,"h":45.02,"l":44.8205,"n":2384,"o":44.93,"t":"2025-03-06T05:00:00Z","v":567602,"vw":44.951613},{"c":44.94,"h":45.2,"l":44.91,"n":2515,"o":45.2,"t":"2025-03-07T05:00:00Z","v":1010815,"vw":45.079199},{"c":45.15,"h":45.21,"l":45.0827,"n":1946,"o":45.16,"t":"2025-03-10T04:00:00Z","v":602470,"vw":45.147535},{"c":45.08,"h":45.29,"l":45.075,"n":3149,"o":45.21,"t":"2025-03-11T04:00:00Z","v":831545,"vw":45.185011},{"c":44.93,"h":44.99,"l":44.8701,"n":2552,"o":44.88,"t":"2025-03-12T04:00:00Z","v":1528052,"vw":44.909152},{"c":45.01,"h":45.02,"l":44.83,"n":1938,"o":44.87,"t":"2025-03-13T04:00:00Z","v":554237,"vw":44.939997},{"c":44.89,"h":44.995,"l":44.85,"n":3389,"o":44.97,"t":"2025-03-14T04:00:00Z","v":1427291,"vw":44.9529},{"c":44.93,"h":45.05,"l":44.895,"n":1584,"o":44.98,"t":"2025-03-17T04:00:00Z","v":414983,"vw":44.980332},{"c":44.99,"h":45.0262,"l":44.89,"n":1654,"o":44.9,"t":"2025-03-18T04:00:00Z","v":335715,"vw":44.965708},{"c":45.14,"h":45.165,"l":44.88,"n":2431,"o":44.92,"t":"2025-03-19T04:00:00Z","v":536640,"vw":45.055317},{"c":45.19,"h":45.3299,"l":45.1638,"n":1783,"o":45.31,"t":"2025-03-20T04:00:00Z","v":423306,"vw":45.2071},{"c":45.15,"h":45.26,"l":45.135,"n":1629,"o":45.22,"t":"2025-03-21T04:00:00Z","v":386296,"vw":45.186372},{"c":44.9,"h":45.0664,"l":44.89,"n":1871,"o":45.05,"t":"2025-03-24T04:00:00Z","v":360501,"vw":44.949726},{"c":44.97,"h":45.0275,"l":44.935,"n":2071,"o":44.95,"t":"2025-03-25T04:00:00Z","v":490314,"vw":44.99111},{"c":44.85,"h":44.92,"l":44.8,"n":2787,"o":44.88,"t":"2025-03-26T04:00:00Z","v":503982,"vw":44.87014},{"c":44.84,"h":44.8599,"l":44.785,"n":1764,"o":44.83,"t":"2025-03-27T04:00:00Z","v":414876,"vw":44.813037},{"c":45.16,"h":45.21,"l":45,"n":4521,"o":45.01,"t":"2025-03-28T04:00:00Z","v":1673256,"vw":45.145106},{"c":45.2,"h":45.31,"l":45.115,"n":2310,"o":45.28,"t":"2025-03-31T04:00:00Z","v":1249155,"vw":45.170105},{"c":45.2,"h":45.2882,"l":45.16,"n":4227,"o":45.19,"t":"2025-04-01T04:00:00Z","v":859367,"vw":45.222432},{"c":45.04,"h":45.27,"l":45.02,"n":2550,"o":45.26,"t":"2025-04-02T04:00:00Z","v":747592,"vw":45.087747},{"c":45.39,"h":45.54,"l":45.38,"n":2069,"o":45.47,"t":"2025-04-03T04:00:00Z","v":507239,"vw":45.434557},{"c":45.445,"h":45.78,"l":45.44,"n":6595,"o":45.7,"t":"2025-04-04T04:00:00Z","v":1429100,"vw":45.56206},{"c":44.91,"h":45.43,"l":44.8201,"n":7193,"o":45.2,"t":"2025-04-07T04:00:00Z","v":2254088,"vw":45.029616},{"c":44.54,"h":44.9034,"l":44.5201,"n":3083,"o":44.59,"t":"2025-04-08T04:00:00Z","v":625418,"vw":44.682058},{"c":44.54,"h":44.54,"l":43.881,"n":5381,"o":44.16,"t":"2025-04-09T04:00:00Z","v":1819261,"vw":44.161387},{"c":44.19,"h":44.6094,"l":44.1,"n":2592,"o":44.43,"t":"2025-04-10T04:00:00Z","v":642379,"vw":44.307309},{"c":44.12,"h":44.14,"l":43.59,"n":4286,"o":43.74,"t":"2025-04-11T04:00:00Z","v":748845,"vw":43.858628},{"c":44.4,"h":44.5199,"l":44.2699,"n":5890,"o":44.37,"t":"2025-04-14T04:00:00Z","v":4037173,"vw":44.40838},{"c":44.49,"h":44.6088,"l":44.41,"n":2901,"o":44.41,"t":"2025-04-15T04:00:00Z","v":1228600,"vw":44.566656},{"c":44.56,"h":44.635,"l":44.44,"n":4008,"o":44.51,"t":"2025-04-16T04:00:00Z","v":644519,"vw":44.558048},{"c":44.45,"h":44.6099,"l":44.405,"n":2282,"o":44.58,"t":"2025-04-17T04:00:00Z","v":425955,"vw":44.489809},{"c":44.16,"h":44.43,"l":44.155,"n":2335,"o":44.31,"t":"2025-04-21T04:00:00Z","v":408896,"vw":44.248714},{"c":44.2,"h":44.33,"l":44.1901,"n":2443,"o":44.25,"t":"2025-04-22T04:00:00Z","v":584667,"vw":44.258202},{"c":44.3,"h":44.65,"l":44.26,"n":1653,"o":44.64,"t":"2025-04-23T04:00:00Z","v":770793,"vw":44.347838},{"c":44.61,"h":44.66,"l":44.54,"n":2450,"o":44.6,"t":"2025-04-24T04:00:00Z","v":520319,"vw":44.616759},{"c":44.84,"h":44.85,"l":44.73,"n":2301,"o":44.81,"t":"2025-04-25T04:00:00Z","v":625446,"vw":44.801485},{"c":44.97,"h":44.975,"l":44.77,"n":1842,"o":44.79,"t":"2025-04-28T04:00:00Z","v":348586,"vw":44.91681},{"c":45.08,"h":45.1,"l":44.885,"n":1644,"o":44.89,"t":"2025-04-29T04:00:00Z","v":1143533,"vw":45.035111},{"c":45.1,"h":45.1202,"l":44.9707,"n":2087,"o":45.05,"t":"2025-04-30T04:00:00Z","v":513336,"vw":45.03816},{"c":44.79,"h":45.05,"l":44.7399,"n":2049,"o":45.05,"t":"2025-05-01T04:00:00Z","v":346148,"vw":44.803164},{"c":44.55,"h":44.69,"l":44.47,"n":2220,"o":44.62,"t":"2025-05-02T04:00:00Z","v":1032705,"vw":44.529467},{"c":44.45,"h":44.52,"l":44.38,"n":1864,"o":44.52,"t":"2025-05-05T04:00:00Z","v":318665,"vw":44.448233},{"c":44.59,"h":44.6,"l":44.395,"n":2446,"o":44.48,"t":"2025-05-06T04:00:00Z","v":448512,"vw":44.505003},{"c":44.74,"h":44.79,"l":44.67,"n":2482,"o":44.72,"t":"2025-05-07T04:00:00Z","v":570404,"vw":44.708662},{"c":44.41,"h":44.75,"l":44.405,"n":2235,"o":44.75,"t":"2025-05-08T04:00:00Z","v":386795,"vw":44.524226},{"c":44.49,"h":44.6084,"l":44.48,"n":1814,"o":44.52,"t":"2025-05-09T04:00:00Z","v":361324,"vw":44.527576},{"c":44.27,"h":44.44,"l":44.26,"n":1775,"o":44.34,"t":"2025-05-12T04:00:00Z","v":430434,"vw":44.357437},{"c":44.23,"h":44.34,"l":44.17,"n":2181,"o":44.34,"t":"2025-05-13T04:00:00Z","v":568033,"vw":44.213009},{"c":44.07,"h":44.25,"l":44.04,"n":2277,"o":44.23,"t":"2025-05-14T04:00:00Z","v":471646,"vw":44.124774},{"c":44.35,"h":44.365,"l":44.155,"n":2653,"o":44.23,"t":"2025-05-15T04:00:00Z","v":508307,"vw":44.293114},{"c":44.39,"h":44.55,"l":44.37,"n":2283,"o":44.55,"t":"2025-05-16T04:00:00Z","v":503155,"vw":44.417034},{"c":44.33,"h":44.34,"l":44.06,"n":2290,"o":44.08,"t":"2025-05-19T04:00:00Z","v":644125,"vw":44.22422},{"c":44.24,"h":44.3046,"l":44.19,"n":2398,"o":44.27,"t":"2025-05-20T04:00:00Z","v":416041,"vw":44.261265},{"c":43.89,"h":44.095,"l":43.845,"n":3096,"o":43.99,"t":"2025-05-21T04:00:00Z","v":501386,"vw":43.953036},{"c":43.98,"h":43.985,"l":43.79,"n":1857,"o":43.85,"t":"2025-05-22T04:00:00Z","v":455798,"vw":43.914725},{"c":44.08,"h":44.1,"l":43.97,"n":1882,"o":44.1,"t":"2025-05-23T04:00:00Z","v":391112,"vw":44.048434},{"c":44.25,"h":44.31,"l":44.1629,"n":2209,"o":44.21,"t":"2025-05-27T04:00:00Z","v":447925,"vw":44.255608},{"c":44.16,"h":44.1969,"l":44.075,"n":2758,"o":44.16,"t":"2025-05-28T04:00:00Z","v":575942,"vw":44.134023},{"c":44.28,"h":44.36,"l":44.27,"n":4356,"o":44.31,"t":"2025-05-29T04:00:00Z","v":1202706,"vw":44.302165},{"c":44.43,"h":44.45,"l":44.275,"n":2436,"o":44.31,"t":"2025-05-30T04:00:00Z","v":509644,"vw":44.37437},{"c":44.14,"h":44.25,"l":44.09,"n":1719,"o":44.16,"t":"2025-06-02T04:00:00Z","v":676904,"vw":44.187739},{"c":44.14,"h":44.2702,"l":44.08,"n":2717,"o":44.23,"t":"2025-06-03T04:00:00Z","v":495768,"vw":44.14989},{"c":44.45,"h":44.45,"l":44.24,"n":1884,"o":44.26,"t":"2025-06-04T04:00:00Z","v":395569,"vw":44.379838},{"c":44.27,"h":44.43,"l":44.255,"n":2241,"o":44.37,"t":"2025-06-05T04:00:00Z","v":339447,"vw":44.334438},{"c":44.02,"h":44.115,"l":43.98,"n":1988,"o":44.09,"t":"2025-06-06T04:00:00Z","v":344417,"vw":44.043201},{"c":44.1,"h":44.16,"l":44.03,"n":1438,"o":44.03,"t":"2025-06-09T04:00:00Z","v":320965,"vw":44.110931},{"c":44.21,"h":44.2503,"l":44.155,"n":2581,"o":44.23,"t":"2025-06-10T04:00:00Z","v":543655,"vw":44.197385},{"c":44.45,"h":44.465,"l":44.3,"n":2447,"o":44.37,"t":"2025-06-11T04:00:00Z","v":408042,"vw":44.38946},{"c":44.59,"h":44.61,"l":44.515,"n":2019,"o":44.57,"t":"2025-06-12T04:00:00Z","v":424508,"vw":44.572805},{"c":44.42,"h":44.5395,"l":44.34,"n":1729,"o":44.49,"t":"2025-06-13T04:00:00Z","v":635206,"vw":44.409582},{"c":44.36,"h":44.5001,"l":44.33,"n":2604,"o":44.42,"t":"2025-06-16T04:00:00Z","v":1933408,"vw":44.368716},{"c":44.48,"h":44.48,"l":44.365,"n":2922,"o":44.4,"t":"2025-06-17T04:00:00Z","v":587152,"vw":44.432574},{"c":44.49,"h":44.59,"l":44.43,"n":2115,"o":44.51,"t":"2025-06-18T04:00:00Z","v":422161,"vw":44.514531},{"c":44.55,"h":44.595,"l":44.4209,"n":1432,"o":44.47,"t":"2025-06-20T04:00:00Z","v":719870,"vw":44.521638},{"c":44.65,"h":44.735,"l":44.585,"n":1958,"o":44.61,"t":"2025-06-23T04:00:00Z","v":355450,"vw":44.677733},{"c":44.8,"h":44.81,"l":44.57,"n":2201,"o":44.58,"t":"2025-06-24T04:00:00Z","v":404673,"vw":44.754316},{"c":44.9,"h":44.91,"l":44.76,"n":2346,"o":44.81,"t":"2025-06-25T04:00:00Z","v":353729,"vw":44.842339},{"c":45.07,"h":45.07,"l":44.875,"n":2086,"o":44.93,"t":"2025-06-26T04:00:00Z","v":337805,"vw":44.977333},{"c":44.96,"h":45.05,"l":44.9317,"n":3624,"o":44.97,"t":"2025-06-27T04:00:00Z","v":496759,"vw":44.983703},{"c":45.05,"h":45.0769,"l":44.93,"n":3009,"o":44.97,"t":"2025-06-30T04:00:00Z","v":556246,"vw":45.00083},{"c":44.84,"h":44.91,"l":44.7701,"n":2416,"o":44.89,"t":"2025-07-01T04:00:00Z","v":451339,"vw":44.831371},{"c":44.79,"h":44.795,"l":44.715,"n":2022,"o":44.74,"t":"2025-07-02T04:00:00Z","v":399634,"vw":44.769783},{"c":44.74,"h":44.7595,"l":44.675,"n":1947,"o":44.75,"t":"2025-07-03T04:00:00Z","v":356239,"vw":44.709377},{"c":44.56,"h":44.64,"l":44.5,"n":2359,"o":44.64,"t":"2025-07-07T04:00:00Z","v":408648,"vw":44.547497},{"c":44.57,"h":44.57,"l":44.4849,"n":2216,"o":44.5,"t":"2025-07-08T04:00:00Z","v":8939524,"vw":44.52055},{"c":44.75,"h":44.77,"l":44.63,"n":2418,"o":44.65,"t":"2025-07-09T04:00:00Z","v":601750,"vw":44.682568},{"c":44.73,"h":44.73,"l":44.6532,"n":2594,"o":44.73,"t":"2025-07-10T04:00:00Z","v":552282,"vw":44.688791},{"c":44.54,"h":44.57,"l":44.51,"n":2017,"o":44.56,"t":"2025-07-11T04:00:00Z","v":1694480,"vw":44.523319},{"c":44.5,"h":44.575,"l":44.46,"n":3507,"o":44.54,"t":"2025-07-14T04:00:00Z","v":697031,"vw":44.50467},{"c":44.34,"h":44.55,"l":44.315,"n":3320,"o":44.55,"t":"2025-07-15T04:00:00Z","v":621895,"vw":44.355999},{"c":44.4,"h":44.455,"l":44.3,"n":6066,"o":44.42,"t":"2025-07-16T04:00:00Z","v":843314,"vw":44.378538},{"c":44.44,"h":44.51,"l":44.4,"n":3706,"o":44.48,"t":"2025-07-17T04:00:00Z","v":602801,"vw":44.441981},{"c":44.51,"h":44.555,"l":44.49,"n":1973,"o":44.53,"t":"2025-07-18T04:00:00Z","v":387982,"vw":44.518479},{"c":44.64,"h":44.9,"l":44.62,"n":1444,"o":44.9,"t":"2025-07-21T04:00:00Z","v":297826,"vw":44.683138},{"c":44.73,"h":44.7499,"l":44.63,"n":2216,"o":44.63,"t":"2025-07-22T04:00:00Z","v":537659,"vw":44.703023},{"c":44.61,"h":44.68,"l":44.6,"n":1813,"o":44.68,"t":"2025-07-23T04:00:00Z","v":458126,"vw":44.631385},{"c":44.56,"h":44.56,"l":44.45,"n":2361,"o":44.45,"t":"2025-07-24T04:00:00Z","v":538662,"vw":44.527072},{"c":44.65,"h":44.66,"l":44.555,"n":3831,"o":44.6,"t":"2025-07-25T04:00:00Z","v":629556,"vw":44.59895},{"c":44.58,"h":44.6,"l":44.52,"n":2583,"o":44.56,"t":"2025-07-28T04:00:00Z","v":450526,"vw":44.561606},{"c":44.81,"h":44.83,"l":44.6244,"n":4206,"o":44.64,"t":"2025-07-29T04:00:00Z","v":2520134,"vw":44.786771},{"c":44.71,"h":44.82,"l":44.66,"n":2986,"o":44.69,"t":"2025-07-30T04:00:00Z","v":647979,"vw":44.732003},{"c":44.68,"h":44.77,"l":44.6635,"n":2262,"o":44.72,"t":"2025-07-31T04:00:00Z","v":1135524,"vw":44.725158},{"c":44.91,"h":44.93,"l":44.7312,"n":3984,"o":44.8,"t":"2025-08-01T04:00:00Z","v":1325806,"vw":44.808938},{"c":44.97,"h":45.02,"l":44.885,"n":3096,"o":45.02,"t":"2025-08-04T04:00:00Z","v":716540,"vw":44.951041},{"c":45,"h":45.0245,"l":44.9,"n":3496,"o":44.93,"t":"2025-08-05T04:00:00Z","v":936587,"vw":44.983418},{"c":44.99,"h":45.015,"l":44.815,"n":2671,"o":44.92,"t":"2025-08-06T04:00:00Z","v":916064,"vw":44.948138},{"c":44.97,"h":45.065,"l":44.94,"n":2898,"o":45.04,"t":"2025-08-07T04:00:00Z","v":624294,"vw":44.994774},{"c":44.85,"h":44.89,"l":44.8201,"n":2095,"o":44.88,"t":"2025-08-08T04:00:00Z","v":478797,"vw":44.849803},{"c":44.85,"h":44.905,"l":44.84,"n":1183,"o":44.89,"t":"2025-08-11T04:00:00Z","v":324249,"vw":44.874372},{"c":44.88,"h":44.89,"l":44.785,"n":2420,"o":44.84,"t":"2025-08-12T04:00:00Z","v":491006,"vw":44.852637},{"c":45.08,"h":45.08,"l":45.03,"n":1927,"o":45.07,"t":"2025-08-13T04:00:00Z","v":391891,"vw":45.053997},{"c":44.97,"h":45.02,"l":44.9117,"n":1468,"o":44.99,"t":"2025-08-14T04:00:00Z","v":367859,"vw":44.966402},{"c":44.89,"h":44.97,"l":44.83,"n":3247,"o":44.97,"t":"2025-08-15T04:00:00Z","v":639568,"vw":44.910209},{"c":44.87,"h":44.92,"l":44.8032,"n":3106,"o":44.92,"t":"2025-08-18T04:00:00Z","v":681184,"vw":44.845548},{"c":44.91,"h":44.93,"l":44.87,"n":2588,"o":44.89,"t":"2025-08-19T04:00:00Z","v":3749801,"vw":44.903752},{"c":44.93,"h":44.96,"l":44.878,"n":2125,"o":44.88,"t":"2025-08-20T04:00:00Z","v":620776,"vw":44.916723},{"c":44.87,"h":44.9,"l":44.78,"n":2520,"o":44.86,"t":"2025-08-21T04:00:00Z","v":1849670,"vw":44.838238},{"c":45.13,"h":45.1358,"l":44.915,"n":2927,"o":44.93,"t":"2025-08-22T04:00:00Z","v":498624,"vw":45.088769},{"c":45.11,"h":45.16,"l":45.04,"n":3042,"o":45.09,"t":"2025-08-25T04:00:00Z","v":5501904,"vw":45.080063},{"c":45.17,"h":45.17,"l":45.03,"n":3193,"o":45.04,"t":"2025-08-26T04:00:00Z","v":644245,"vw":45.132103},{"c":45.25,"h":45.265,"l":45.115,"n":1853,"o":45.17,"t":"2025-08-27T04:00:00Z","v":462269,"vw":45.178021},{"c":45.35,"h":45.35,"l":45.22,"n":4324,"o":45.24,"t":"2025-08-28T04:00:00Z","v":1106480,"vw":45.270753},{"c":45.3,"h":45.33,"l":45.2402,"n":1743,"o":45.25,"t":"2025-08-29T04:00:00Z","v":318793,"vw":45.289034},{"c":44.99,"h":45.02,"l":44.9227,"n":2654,"o":44.94,"t":"2025-09-02T04:00:00Z","v":446169,"vw":44.964938},{"c":45.16,"h":45.18,"l":45.0347,"n":1685,"o":45.05,"t":"2025-09-03T04:00:00Z","v":372820,"vw":45.14709},{"c":45.31,"h":45.32,"l":45.1805,"n":2480,"o":45.21,"t":"2025-09-04T04:00:00Z","v":624104,"vw":45.257781},{"c":45.55,"h":45.62,"l":45.535,"n":3791,"o":45.62,"t":"2025-09-05T04:00:00Z","v":673682,"vw":45.568941},{"c":45.72,"h":45.74,"l":45.64,"n":3581,"o":45.64,"t":"2025-09-08T04:00:00Z","v":748310,"vw":45.691053},{"c":45.64,"h":45.7527,"l":45.6114,"n":2599,"o":45.75,"t":"2025-09-09T04:00:00Z","v":443612,"vw":45.664505},{"c":45.66,"h":45.7299,"l":45.5613,"n":2202,"o":45.68,"t":"2025-09-10T04:00:00Z","v":530541,"vw":45.67872},{"c":45.77,"h":45.825,"l":45.73,"n":2094,"o":45.75,"t":"2025-09-11T04:00:00Z","v":501406,"vw":45.784144},{"c":45.76,"h":45.81,"l":45.6401,"n":2343,"o":45.7,"t":"2025-09-12T04:00:00Z","v":421446,"vw":45.709755},{"c":45.94,"h":45.95,"l":45.825,"n":2406,"o":45.89,"t":"2025-09-15T04:00:00Z","v":448369,"vw":45.893464},{"c":45.92,"h":45.9897,"l":45.86,"n":3004,"o":45.95,"t":"2025-09-16T04:00:00Z","v":725153,"vw":45.907463},{"c":45.85,"h":46.0791,"l":45.821,"n":2848,"o":45.98,"t":"2025-09-17T04:00:00Z","v":658801,"vw":45.930705},{"c":45.66,"h":45.735,"l":45.591,"n":1863,"o":45.65,"t":"2025-09-18T04:00:00Z","v":435500,"vw":45.68021},{"c":45.71,"h":45.7199,"l":45.6327,"n":1787,"o":45.67,"t":"2025-09-19T04:00:00Z","v":406753,"vw":45.666204},{"c":45.62,"h":45.73,"l":45.61,"n":1939,"o":45.71,"t":"2025-09-22T04:00:00Z","v":381882,"vw":45.638489},{"c":45.74,"h":45.74,"l":45.625,"n":2869,"o":45.68,"t":"2025-09-23T04:00:00Z","v":535351,"vw":45.679171},{"c":45.69,"h":45.74,"l":45.66,"n":2098,"o":45.74,"t":"2025-09-24T04:00:00Z","v":335911,"vw":45.686494},{"c":45.65,"h":45.65,"l":45.545,"n":2421,"o":45.63,"t":"2025-09-25T04:00:00Z","v":352803,"vw":45.594838},{"c":45.58,"h":45.66,"l":45.55,"n":1901,"o":45.58,"t":"2025-09-26T04:00:00Z","v":387241,"vw":45.580242},{"c":45.68,"h":45.68,"l":45.6,"n":2988,"o":45.61,"t":"2025-09-29T04:00:00Z","v":787141,"vw":45.658931},{"c":45.67,"h":45.755,"l":45.62,"n":2598,"o":45.69,"t":"2025-09-30T04:00:00Z","v":631579,"vw":45.685119},{"c":45.57,"h":45.5794,"l":45.485,"n":2199,"o":45.54,"t":"2025-10-01T04:00:00Z","v":495475,"vw":45.536317},{"c":45.67,"h":45.67,"l":45.54,"n":1931,"o":45.57,"t":"2025-10-02T04:00:00Z","v":431056,"vw":45.614977},{"c":45.63,"h":45.71,"l":45.61,"n":2229,"o":45.69,"t":"2025-10-03T04:00:00Z","v":418583,"vw":45.646456},{"c":45.54,"h":45.605,"l":45.5019,"n":1864,"o":45.53,"t":"2025-10-06T04:00:00Z","v":320256,"vw":45.537722},{"c":45.63,"h":45.66,"l":45.57,"n":1729,"o":45.58,"t":"2025-10-07T04:00:00Z","v":1051532,"vw":45.607444},{"c":45.59,"h":45.68,"l":45.58,"n":2107,"o":45.66,"t":"2025-10-08T04:00:00Z","v":762075,"vw":45.63741},{"c":45.58,"h":45.6073,"l":45.54,"n":2430,"o":45.58,"t":"2025-10-09T04:00:00Z","v":416828,"vw":45.565554},{"c":45.75,"h":45.7699,"l":45.6401,"n":2368,"o":45.71,"t":"2025-10-10T04:00:00Z","v":423308,"vw":45.732291},{"c":45.82,"h":45.82,"l":45.7306,"n":1111,"o":45.77,"t":"2025-10-13T04:00:00Z","v":265227,"vw":45.772878},{"c":45.85,"h":45.855,"l":45.71,"n":2688,"o":45.74,"t":"2025-10-14T04:00:00Z","v":476042,"vw":45.788332},{"c":45.89,"h":45.93,"l":45.82,"n":2610,"o":45.87,"t":"2025-10-15T04:00:00Z","v":1121024,"vw":45.863088},{"c":45.98,"h":46.025,"l":45.82,"n":5372,"o":45.82,"t":"2025-10-16T04:00:00Z","v":864572,"vw":45.957296},{"c":45.97,"h":46,"l":45.9114,"n":2999,"o":45.99,"t":"2025-10-17T04:00:00Z","v":611067,"vw":45.969227},{"c":46.07,"h":46.075,"l":46.005,"n":1923,"o":46.06,"t":"2025-10-20T04:00:00Z","v":408978,"vw":46.041583},{"c":46.14,"h":46.1582,"l":46.0801,"n":1808,"o":46.15,"t":"2025-10-21T04:00:00Z","v":423564,"vw":46.111652},{"c":46.13,"h":46.13,"l":46.0548,"n":2561,"o":46.1,"t":"2025-10-22T04:00:00Z","v":499498,"vw":46.102868},{"c":46.05,"h":46.09,"l":46.01,"n":2818,"o":46.08,"t":"2025-10-23T04:00:00Z","v":1885504,"vw":46.040928},{"c":46.09,"h":46.09,"l":46.015,"n":2295,"o":46.08,"t":"2025-10-24T04:00:00Z","v":532564,"vw":46.064475},{"c":46.13,"h":46.14,"l":46.02,"n":3417,"o":46.1,"t":"2025-10-27T04:00:00Z","v":966179,"vw":46.093999},{"c":46.2,"h":46.2,"l":46.1,"n":2023,"o":46.1,"t":"2025-10-28T04:00:00Z","v":447004,"vw":46.1499},{"c":45.93,"h":46.1899,"l":45.91,"n":2288,"o":46.18,"t":"2025-10-29T04:00:00Z","v":741881,"vw":46.034905},{"c":45.85,"h":45.945,"l":45.769,"n":1942,"o":45.77,"t":"2025-10-30T04:00:00Z","v":837418,"vw":45.858318},{"c":45.88,"h":45.9499,"l":45.82,"n":2281,"o":45.92,"t":"2025-10-31T04:00:00Z","v":469367,"vw":45.865122},{"c":45.68,"h":45.68,"l":45.58,"n":1809,"o":45.63,"t":"2025-11-03T05:00:00Z","v":472190,"vw":45.627654},{"c":45.72,"h":45.75,"l":45.7,"n":1747,"o":45.7,"t":"2025-11-04T05:00:00Z","v":478542,"vw":45.719378},{"c":45.58,"h":45.7,"l":45.505,"n":3813,"o":45.7,"t":"2025-11-05T05:00:00Z","v":742256,"vw":45.557503},{"c":45.75,"h":45.75,"l":45.67,"n":2397,"o":45.71,"t":"2025-11-06T05:00:00Z","v":1081064,"vw":45.725011},{"c":45.76,"h":45.79,"l":45.67,"n":2115,"o":45.67,"t":"2025-11-07T05:00:00Z","v":474541,"vw":45.747347},{"c":45.72,"h":45.76,"l":45.69,"n":1554,"o":45.73,"t":"2025-11-10T05:00:00Z","v":310980,"vw":45.722385},{"c":45.83,"h":45.83,"l":45.75,"n":1337,"o":45.79,"t":"2025-11-11T05:00:00Z","v":298209,"vw":45.810093},{"c":45.77,"h":45.8175,"l":45.72,"n":1309,"o":45.79,"t":"2025-11-12T05:00:00Z","v":346280,"vw":45.785102},{"c":45.65,"h":45.75,"l":45.63,"n":3023,"o":45.72,"t":"2025-11-13T05:00:00Z","v":865252,"vw":45.67819},{"c":45.6,"h":45.72,"l":45.565,"n":2868,"o":45.71,"t":"2025-11-14T05:00:00Z","v":542245,"vw":45.607449},{"c":45.61,"h":45.65,"l":45.58,"n":2444,"o":45.63,"t":"2025-11-17T05:00:00Z","v":596944,"vw":45.604358},{"c":45.63,"h":45.6701,"l":45.5601,"n":2128,"o":45.65,"t":"2025-11-18T05:00:00Z","v":545718,"vw":45.615164},{"c":45.61,"h":45.71,"l":45.57,"n":2925,"o":45.68,"t":"2025-11-19T05:00:00Z","v":648116,"vw":45.622058},{"c":45.65,"h":45.7,"l":45.625,"n":2263,"o":45.66,"t":"2025-11-20T05:00:00Z","v":597188,"vw":45.662595},{"c":45.81,"h":45.82,"l":45.72,"n":2101,"o":45.82,"t":"2025-11-21T05:00:00Z","v":438270,"vw":45.768612},{"c":45.87,"h":45.895,"l":45.81,"n":2264,"o":45.88,"t":"2025-11-24T05:00:00Z","v":435724,"vw":45.865977},{"c":46.01,"h":46.055,"l":45.92,"n":2622,"o":45.92,"t":"2025-11-25T05:00:00Z","v":473320,"vw":45.989919},{"c":46.02,"h":46.025,"l":45.9122,"n":2523,"o":45.97,"t":"2025-11-26T05:00:00Z","v":506224,"vw":45.981984},{"c":45.97,"h":45.997,"l":45.91,"n":815,"o":45.98,"t":"2025-11-28T05:00:00Z","v":182113,"vw":45.94365},{"c":45.62,"h":45.66,"l":45.59,"n":1863,"o":45.66,"t":"2025-12-01T05:00:00Z","v":376693,"vw":45.620963},{"c":45.74,"h":45.74,"l":45.6201,"n":2390,"o":45.65,"t":"2025-12-02T05:00:00Z","v":556183,"vw":45.688174},{"c":45.79,"h":45.82,"l":45.7199,"n":1892,"o":45.79,"t":"2025-12-03T05:00:00Z","v":414489,"vw":45.779883},{"c":45.72,"h":45.72,"l":45.65,"n":2675,"o":45.72,"t":"2025-12-04T05:00:00Z","v":583025,"vw":45.687374},{"c":45.67,"h":45.74,"l":45.63,"n":2482,"o":45.72,"t":"2025-12-05T05:00:00Z","v":565752,"vw":45.664241},{"c":45.59,"h":45.6799,"l":45.53,"n":2306,"o":45.67,"t":"2025-12-08T05:00:00Z","v":623757,"vw":45.570469},{"c":45.52,"h":45.65,"l":45.51,"n":2685,"o":45.65,"t":"2025-12-09T05:00:00Z","v":1319904,"vw":45.559395},{"c":45.7,"h":45.7,"l":45.4605,"n":2600,"o":45.49,"t":"2025-12-10T05:00:00Z","v":544548,"vw":45.581726},{"c":45.71,"h":45.8402,"l":45.71,"n":3568,"o":45.84,"t":"2025-12-11T05:00:00Z","v":751466,"vw":45.749021},{"c":45.57,"h":45.62,"l":45.56,"n":2690,"o":45.58,"t":"2025-12-12T05:00:00Z","v":550544,"vw":45.588777},{"c":45.65,"h":45.7178,"l":45.63,"n":1877,"o":45.66,"t":"2025-12-15T05:00:00Z","v":380910,"vw":45.662385},{"c":45.75,"h":45.76,"l":45.63,"n":3506,"o":45.63,"t":"2025-12-16T05:00:00Z","v":564768,"vw":45.730779},{"c":45.76,"h":45.7699,"l":45.7,"n":3218,"o":45.73,"t":"2025-12-17T05:00:00Z","v":749638,"vw":45.738809},{"c":45.84,"h":45.8798,"l":45.81,"n":2963,"o":45.85,"t":"2025-12-18T05:00:00Z","v":708757,"vw":45.846522},{"c":45.83,"h":45.875,"l":45.8001,"n":1806,"o":45.84,"t":"2025-12-19T05:00:00Z","v":420581,"vw":45.834346},{"c":45.62,"h":45.6399,"l":45.5841,"n":2032,"o":45.63,"t":"2025-12-22T05:00:00Z","v":518284,"vw":45.606257},{"c":45.64,"h":45.65,"l":45.5,"n":3140,"o":45.51,"t":"2025-12-23T05:00:00Z","v":777619,"vw":45.59528},{"c":45.77,"h":45.77,"l":45.64,"n":1782,"o":45.67,"t":"2025-12-24T05:00:00Z","v":412100,"vw":45.696658},{"c":45.77,"h":45.85,"l":45.74,"n":2610,"o":45.82,"t":"2025-12-26T05:00:00Z","v":461482,"vw":45.783244},{"c":45.74,"h":45.77,"l":45.71,"n":2905,"o":45.72,"t":"2025-12-29T05:00:00Z","v":603342,"vw":45.731591},{"c":45.8,"h":45.8,"l":45.7,"n":2365,"o":45.74,"t":"2025-12-30T05:00:00Z","v":610135,"vw":45.745722},{"c":45.69,"h":45.77,"l":45.68,"n":2215,"o":45.71,"t":"2025-12-31T05:00:00Z","v":448305,"vw":45.730729},{"c":45.58,"h":45.7,"l":45.58,"n":2632,"o":45.7,"t":"2026-01-02T05:00:00Z","v":593275,"vw":45.634292},{"c":45.74,"h":45.76,"l":45.6601,"n":2318,"o":45.7,"t":"2026-01-05T05:00:00Z","v":482601,"vw":45.72267},{"c":45.73,"h":45.755,"l":45.6422,"n":2129,"o":45.69,"t":"2026-01-06T05:00:00Z","v":445128,"vw":45.698313},{"c":45.79,"h":45.805,"l":45.72,"n":2143,"o":45.78,"t":"2026-01-07T05:00:00Z","v":551981,"vw":45.770222},{"c":45.71,"h":45.72,"l":45.685,"n":2124,"o":45.71,"t":"2026-01-08T05:00:00Z","v":611842,"vw":45.708425},{"c":45.96,"h":46.015,"l":45.83,"n":3020,"o":45.83,"t":"2026-01-09T05:00:00Z","v":2266039,"vw":45.923189},{"c":45.95,"h":46.01,"l":45.92,"n":3784,"o":45.95,"t":"2026-01-12T05:00:00Z","v":725446,"vw":45.963699},{"c":45.92,"h":46,"l":45.87,"n":3117,"o":45.98,"t":"2026-01-13T05:00:00Z","v":563824,"vw":45.911175},{"c":46,"h":46.005,"l":45.94,"n":2923,"o":45.94,"t":"2026-01-14T05:00:00Z","v":636317,"vw":45.981561},{"c":45.94,"h":46.0499,"l":45.915,"n":3821,"o":46.04,"t":"2026-01-15T05:00:00Z","v":855765,"vw":45.958892},{"c":45.87,"h":45.96,"l":45.815,"n":4814,"o":45.94,"t":"2026-01-16T05:00:00Z","v":909366,"vw":45.866707},{"c":45.7,"h":45.7994,"l":45.685,"n":4359,"o":45.75,"t":"2026-01-20T05:00:00Z","v":802122,"vw":45.729772},{"c":45.84,"h":45.85,"l":45.7197,"n":3547,"o":45.78,"t":"2026-01-21T05:00:00Z","v":1258761,"vw":45.78808},{"c":45.81,"h":45.855,"l":45.75,"n":2749,"o":45.77,"t":"2026-01-22T05:00:00Z","v":714270,"vw":45.791235},{"c":45.85,"h":45.88,"l":45.785,"n":2554,"o":45.83,"t":"2026-01-23T05:00:00Z","v":593919,"vw":45.837346},{"c":45.96,"h":45.97,"l":45.89,"n":2882,"o":45.94,"t":"2026-01-26T05:00:00Z","v":735031,"vw":45.938128},{"c":45.94,"h":45.9999,"l":45.9201,"n":2751,"o":45.96,"t":"2026-01-27T05:00:00Z","v":860185,"vw":45.957954},{"c":45.94,"h":45.945,"l":45.87,"n":3223,"o":45.92,"t":"2026-01-28T05:00:00Z","v":12714514,"vw":45.884809},{"c":46,"h":46.01,"l":45.89,"n":3897,"o":45.92,"t":"2026-01-29T05:00:00Z","v":4142881,"vw":45.970668},{"c":45.75,"h":45.76,"l":45.65,"n":3027,"o":45.72,"t":"2026-01-30T05:00:00Z","v":780729,"vw":45.723506},{"c":45.63,"h":45.7173,"l":45.59,"n":2849,"o":45.7,"t":"2026-02-02T05:00:00Z","v":891096,"vw":45.644642},{"c":45.65,"h":45.65,"l":45.59,"n":3079,"o":45.62,"t":"2026-02-03T05:00:00Z","v":774923,"vw":45.618957},{"c":45.64,"h":45.72,"l":45.62,"n":3142,"o":45.64,"t":"2026-02-04T05:00:00Z","v":753397,"vw":45.653863},{"c":45.8,"h":45.81,"l":45.69,"n":2715,"o":45.71,"t":"2026-02-05T05:00:00Z","v":872470,"vw":45.760727},{"c":45.85,"h":45.89,"l":45.79,"n":2809,"o":45.87,"t":"2026-02-06T05:00:00Z","v":864279,"vw":45.843418},{"c":45.86,"h":45.87,"l":45.8018,"n":2285,"o":45.83,"t":"2026-02-09T05:00:00Z","v":624847,"vw":45.847008},{"c":45.98,"h":45.9999,"l":45.92,"n":2136,"o":45.97,"t":"2026-02-10T05:00:00Z","v":636176,"vw":45.958935},{"c":45.89,"h":45.97,"l":45.89,"n":2529,"o":45.93,"t":"2026-02-11T05:00:00Z","v":585935,"vw":45.918682},{"c":46.11,"h":46.12,"l":45.95,"n":3236,"o":45.95,"t":"2026-02-12T05:00:00Z","v":770268,"vw":46.064542},{"c":46.28,"h":46.285,"l":46.21,"n":2442,"o":46.23,"t":"2026-02-13T05:00:00Z","v":696330,"vw":46.243623},{"c":46.23,"h":46.28,"l":46.2,"n":2482,"o":46.27,"t":"2026-02-17T05:00:00Z","v":572930,"vw":46.234924},{"c":46.16,"h":46.2013,"l":46.14,"n":1544,"o":46.15,"t":"2026-02-18T05:00:00Z","v":545193,"vw":46.176853},{"c":46.17,"h":46.19,"l":46.115,"n":1763,"o":46.12,"t":"2026-02-19T05:00:00Z","v":749669,"vw":46.158898},{"c":46.23,"h":46.24,"l":46.13,"n":2493,"o":46.17,"t":"2026-02-20T05:00:00Z","v":2594562,"vw":46.197259},{"c":46.36,"h":46.388,"l":46.26,"n":2267,"o":46.28,"t":"2026-02-23T05:00:00Z","v":574023,"vw":46.336704},{"c":46.3,"h":46.358,"l":46.255,"n":1959,"o":46.31,"t":"2026-02-24T05:00:00Z","v":770348,"vw":46.319097},{"c":46.32,"h":46.35,"l":46.29,"n":2711,"o":46.31,"t":"2026-02-25T05:00:00Z","v":818903,"vw":46.324551},{"c":46.38,"h":46.39,"l":46.27,"n":2628,"o":46.27,"t":"2026-02-26T05:00:00Z","v":640372,"vw":46.351629},{"c":46.29,"h":46.3199,"l":46.2584,"n":1965,"o":46.3,"t":"2026-02-27T05:00:00Z","v":867069,"vw":46.294553},{"c":46.11,"h":46.17,"l":46.0621,"n":2305,"o":46.15,"t":"2026-03-02T05:00:00Z","v":651775,"vw":46.09689},{"c":46.01,"h":46.07,"l":45.88,"n":2997,"o":45.9,"t":"2026-03-03T05:00:00Z","v":742040,"vw":46.014957},{"c":46,"h":46.0383,"l":45.94,"n":2488,"o":46.03,"t":"2026-03-04T05:00:00Z","v":637368,"vw":46.009538},{"c":45.86,"h":45.9062,"l":45.81,"n":2607,"o":45.86,"t":"2026-03-05T05:00:00Z","v":939262,"vw":45.855466},{"c":45.83,"h":45.925,"l":45.695,"n":2722,"o":45.74,"t":"2026-03-06T05:00:00Z","v":662704,"vw":45.831283},{"c":45.9,"h":45.945,"l":45.725,"n":3023,"o":45.75,"t":"2026-03-09T04:00:00Z","v":655432,"vw":45.821944},{"c":45.87,"h":46.015,"l":45.865,"n":4757,"o":46,"t":"2026-03-10T04:00:00Z","v":819325,"vw":45.942525},{"c":45.61,"h":45.74,"l":45.59,"n":3867,"o":45.7,"t":"2026-03-11T04:00:00Z","v":935777,"vw":45.642166},{"c":45.45,"h":45.5664,"l":45.365,"n":3853,"o":45.5,"t":"2026-03-12T04:00:00Z","v":895123,"vw":45.470741},{"c":45.44,"h":45.58,"l":45.39,"n":3584,"o":45.56,"t":"2026-03-13T04:00:00Z","v":890804,"vw":45.459678},{"c":45.65,"h":45.67,"l":45.575,"n":3134,"o":45.62,"t":"2026-03-16T04:00:00Z","v":689679,"vw":45.62576},{"c":45.73,"h":45.775,"l":45.7001,"n":2547,"o":45.75,"t":"2026-03-17T04:00:00Z","v":548211,"vw":45.740155},{"c":45.5,"h":45.6899,"l":45.48,"n":2223,"o":45.64,"t":"2026-03-18T04:00:00Z","v":499677,"vw":45.604231},{"c":45.45,"h":45.525,"l":45.3,"n":4331,"o":45.3,"t":"2026-03-19T04:00:00Z","v":1043885,"vw":45.400599},{"c":45.08,"h":45.39,"l":45.075,"n":4075,"o":45.39,"t":"2026-03-20T04:00:00Z","v":863964,"vw":45.156149},{"c":45.25,"h":45.3499,"l":45.105,"n":4653,"o":45.18,"t":"2026-03-23T04:00:00Z","v":890139,"vw":45.232697},{"c":45.05,"h":45.195,"l":44.925,"n":6243,"o":44.97,"t":"2026-03-24T04:00:00Z","v":4710308,"vw":45.021316},{"c":45.28,"h":45.295,"l":45.155,"n":5130,"o":45.24,"t":"2026-03-25T04:00:00Z","v":869302,"vw":45.254041},{"c":44.91,"h":45.215,"l":44.9,"n":4617,"o":45.16,"t":"2026-03-26T04:00:00Z","v":1295535,"vw":45.071454},{"c":44.91,"h":44.98,"l":44.76,"n":3771,"o":44.77,"t":"2026-03-27T04:00:00Z","v":1265379,"vw":44.899311},{"c":45.27,"h":45.365,"l":45.22,"n":3076,"o":45.28,"t":"2026-03-30T04:00:00Z","v":604719,"vw":45.301609},{"c":45.18,"h":45.2599,"l":45.12,"n":2915,"o":45.19,"t":"2026-03-31T04:00:00Z","v":788647,"vw":45.183334},{"c":45.21,"h":45.29,"l":45.145,"n":2717,"o":45.22,"t":"2026-04-01T04:00:00Z","v":1146167,"vw":45.203014},{"c":45.35,"h":45.36,"l":45.165,"n":3170,"o":45.17,"t":"2026-04-02T04:00:00Z","v":670743,"vw":45.312426},{"c":45.31,"h":45.385,"l":45.275,"n":2936,"o":45.33,"t":"2026-04-06T04:00:00Z","v":514803,"vw":45.333386},{"c":45.34,"h":45.35,"l":45.145,"n":2891,"o":45.3,"t":"2026-04-07T04:00:00Z","v":552788,"vw":45.246524},{"c":45.53,"h":45.66,"l":45.465,"n":3322,"o":45.64,"t":"2026-04-08T04:00:00Z","v":824277,"vw":45.537327},{"c":45.505,"h":45.5916,"l":45.36,"n":3310,"o":45.44,"t":"2026-04-09T04:00:00Z","v":795772,"vw":45.477563},{"c":45.45,"h":45.505,"l":45.39,"n":2486,"o":45.46,"t":"2026-04-10T04:00:00Z","v":591195,"vw":45.446321},{"c":45.55,"h":45.55,"l":45.4,"n":2494,"o":45.44,"t":"2026-04-13T04:00:00Z","v":596923,"vw":45.481207},{"c":45.67,"h":45.67,"l":45.5,"n":2085,"o":45.51,"t":"2026-04-14T04:00:00Z","v":475862,"vw":45.624433},{"c":45.61,"h":45.62,"l":45.52,"n":2909,"o":45.59,"t":"2026-04-15T04:00:00Z","v":925426,"vw":45.552544},{"c":45.55,"h":45.64,"l":45.49,"n":5143,"o":45.62,"t":"2026-04-16T04:00:00Z","v":749266,"vw":45.55402},{"c":45.73,"h":45.8,"l":45.69,"n":2847,"o":45.72,"t":"2026-04-17T04:00:00Z","v":663274,"vw":45.733925},{"c":45.69,"h":45.74,"l":45.64,"n":2396,"o":45.73,"t":"2026-04-20T04:00:00Z","v":572800,"vw":45.695956},{"c":45.51,"h":45.645,"l":45.49,"n":2350,"o":45.6,"t":"2026-04-21T04:00:00Z","v":512233,"vw":45.57929},{"c":45.58,"h":45.6501,"l":45.57,"n":2794,"o":45.62,"t":"2026-04-22T04:00:00Z","v":463269,"vw":45.605073},{"c":45.52,"h":45.6399,"l":45.45,"n":1914,"o":45.6,"t":"2026-04-23T04:00:00Z","v":359921,"vw":45.557288},{"c":45.62,"h":45.63,"l":45.4574,"n":1857,"o":45.51,"t":"2026-04-24T04:00:00Z","v":408198,"vw":45.591792},{"c":45.58,"h":45.635,"l":45.535,"n":2077,"o":45.63,"t":"2026-04-27T04:00:00Z","v":383757,"vw":45.578382},{"c":45.53,"h":45.56,"l":45.485,"n":1593,"o":45.53,"t":"2026-04-28T04:00:00Z","v":364394,"vw":45.51274},{"c":45.3,"h":45.43,"l":45.25,"n":3293,"o":45.4,"t":"2026-04-29T04:00:00Z","v":600447,"vw":45.336702},{"c":45.17,"h":45.24,"l":45.1312,"n":3130,"o":45.2,"t":"2026-04-30T04:00:00Z","v":723144,"vw":45.185814},{"c":45.19,"h":45.3185,"l":45.1635,"n":2591,"o":45.19,"t":"2026-05-01T04:00:00Z","v":455741,"vw":45.229696},{"c":45,"h":45.1599,"l":44.95,"n":2156,"o":45.14,"t":"2026-05-04T04:00:00Z","v":341420,"vw":45.032344},{"c":45.13,"h":45.19,"l":45.09,"n":2445,"o":45.12,"t":"2026-05-05T04:00:00Z","v":481945,"vw":45.131662},{"c":45.37,"h":45.4,"l":45.27,"n":3843,"o":45.3,"t":"2026-05-06T04:00:00Z","v":972319,"vw":45.34693},{"c":45.27,"h":45.48,"l":45.21,"n":5125,"o":45.46,"t":"2026-05-07T04:00:00Z","v":965145,"vw":45.293683},{"c":45.39,"h":45.405,"l":45.3201,"n":2177,"o":45.38,"t":"2026-05-08T04:00:00Z","v":304143,"vw":45.371927},{"c":45.3,"h":45.335,"l":45.255,"n":2802,"o":45.32,"t":"2026-05-11T04:00:00Z","v":929900,"vw":45.297807},{"c":45.11,"h":45.1998,"l":45.0703,"n":2312,"o":45.16,"t":"2026-05-12T04:00:00Z","v":535662,"vw":45.113318},{"c":45.13,"h":45.15,"l":45.015,"n":2007,"o":45.07,"t":"2026-05-13T04:00:00Z","v":525211,"vw":45.098099},{"c":45.105,"h":45.24,"l":45.1,"n":1656,"o":45.24,"t":"2026-05-14T04:00:00Z","v":439146,"vw":45.18069},{"c":44.75,"h":44.855,"l":44.7226,"n":2501,"o":44.82,"t":"2026-05-15T04:00:00Z","v":479279,"vw":44.769587},{"c":44.71,"h":44.83,"l":44.615,"n":2459,"o":44.8,"t":"2026-05-18T04:00:00Z","v":587870,"vw":44.719076},{"c":44.49,"h":44.6399,"l":44.42,"n":3927,"o":44.58,"t":"2026-05-19T04:00:00Z","v":645511,"vw":44.511165},{"c":44.82,"h":44.86,"l":44.495,"n":4399,"o":44.5,"t":"2026-05-20T04:00:00Z","v":933189,"vw":44.757431},{"c":44.9,"h":44.92,"l":44.6,"n":5338,"o":44.68,"t":"2026-05-21T04:00:00Z","v":1054547,"vw":44.808316},{"c":44.99,"h":45.03,"l":44.815,"n":3259,"o":45.02,"t":"2026-05-22T04:00:00Z","v":651642,"vw":44.938357},{"c":45.15,"h":45.1686,"l":45.075,"n":2492,"o":45.14,"t":"2026-05-26T04:00:00Z","v":491614,"vw":45.111985},{"c":45.11,"h":45.195,"l":45.09,"n":2194,"o":45.14,"t":"2026-05-27T04:00:00Z","v":444065,"vw":45.124046},{"c":45.22,"h":45.255,"l":45.05,"n":2249,"o":45.08,"t":"2026-05-28T04:00:00Z","v":406857,"vw":45.178799},{"c":45.11,"h":45.1599,"l":45.045,"n":3260,"o":45.1,"t":"2026-05-29T04:00:00Z","v":658159,"vw":45.099971},{"c":45,"h":45.015,"l":44.84,"n":2943,"o":44.9,"t":"2026-06-01T04:00:00Z","v":893084,"vw":44.908625},{"c":45.07,"h":45.13,"l":45.02,"n":2098,"o":45.11,"t":"2026-06-02T04:00:00Z","v":359249,"vw":45.05931},{"c":44.94,"h":45,"l":44.875,"n":2403,"o":44.95,"t":"2026-06-03T04:00:00Z","v":381052,"vw":44.946503},{"c":45.02,"h":45.065,"l":44.9928,"n":2214,"o":45.03,"t":"2026-06-04T04:00:00Z","v":446888,"vw":45.028725},{"c":44.78,"h":44.87,"l":44.7,"n":2606,"o":44.83,"t":"2026-06-05T04:00:00Z","v":483635,"vw":44.806314},{"c":44.76,"h":44.905,"l":44.7299,"n":2612,"o":44.88,"t":"2026-06-08T04:00:00Z","v":490651,"vw":44.786408},{"c":44.86,"h":44.89,"l":44.775,"n":2448,"o":44.83,"t":"2026-06-09T04:00:00Z","v":540462,"vw":44.848066},{"c":44.85,"h":44.965,"l":44.815,"n":3790,"o":44.92,"t":"2026-06-10T04:00:00Z","v":659188,"vw":44.900251},{"c":45.15,"h":45.165,"l":44.85,"n":3542,"o":44.86,"t":"2026-06-11T04:00:00Z","v":576568,"vw":44.987313},{"c":45.175,"h":45.2,"l":45.065,"n":4641,"o":45.16,"t":"2026-06-12T04:00:00Z","v":707809,"vw":45.147146},{"c":45.17,"h":45.27,"l":45.1435,"n":3415,"o":45.2,"t":"2026-06-15T04:00:00Z","v":2308518,"vw":45.160736},{"c":45.25,"h":45.31,"l":45.17,"n":3712,"o":45.21,"t":"2026-06-16T04:00:00Z","v":842686,"vw":45.224139},{"c":44.99,"h":45.2799,"l":44.96,"n":4007,"o":45.23,"t":"2026-06-17T04:00:00Z","v":872487,"vw":45.178393},{"c":45.08,"h":45.2259,"l":45.06,"n":8624,"o":45.08,"t":"2026-06-18T04:00:00Z","v":1681510,"vw":45.136034},{"c":44.99,"h":45.035,"l":44.9601,"n":2481,"o":45,"t":"2026-06-22T04:00:00Z","v":409595,"vw":44.996558},{"c":45.06,"h":45.1,"l":45.03,"n":2517,"o":45.04,"t":"2026-06-23T04:00:00Z","v":413508,"vw":45.070734},{"c":45.28,"h":45.3,"l":45.2101,"n":2542,"o":45.23,"t":"2026-06-24T04:00:00Z","v":496232,"vw":45.275749},{"c":45.33,"h":45.43,"l":45.31,"n":3209,"o":45.37,"t":"2026-06-25T04:00:00Z","v":952001,"vw":45.362163},{"c":45.36,"h":45.405,"l":45.26,"n":2901,"o":45.27,"t":"2026-06-26T04:00:00Z","v":460403,"vw":45.365869},{"c":45.38,"h":45.395,"l":45.335,"n":2207,"o":45.38,"t":"2026-06-29T04:00:00Z","v":363954,"vw":45.361073},{"c":44.99,"h":45.28,"l":44.975,"n":2631,"o":45.16,"t":"2026-06-30T04:00:00Z","v":764152,"vw":45.081853},{"c":44.86,"h":44.94,"l":44.825,"n":4236,"o":44.83,"t":"2026-07-01T04:00:00Z","v":827172,"vw":44.886585},{"c":44.99,"h":45.0351,"l":44.935,"n":2444,"o":44.96,"t":"2026-07-02T04:00:00Z","v":452668,"vw":44.978921},{"c":45,"h":45.02,"l":44.9336,"n":2911,"o":44.96,"t":"2026-07-06T04:00:00Z","v":564427,"vw":44.966981},{"c":44.83,"h":44.98,"l":44.805,"n":2389,"o":44.98,"t":"2026-07-07T04:00:00Z","v":485903,"vw":44.900795},{"c":44.7,"h":44.73,"l":44.615,"n":4761,"o":44.67,"t":"2026-07-08T04:00:00Z","v":882819,"vw":44.672288},{"c":44.81,"h":44.8752,"l":44.735,"n":2475,"o":44.78,"t":"2026-07-09T04:00:00Z","v":433315,"vw":44.817001},{"c":44.73,"h":44.82,"l":44.7101,"n":2639,"o":44.8,"t":"2026-07-10T04:00:00Z","v":520607,"vw":44.772939},{"c":44.58,"h":44.71,"l":44.56,"n":2766,"o":44.71,"t":"2026-07-13T04:00:00Z","v":441685,"vw":44.61181},{"c":44.76,"h":44.8055,"l":44.67,"n":2645,"o":44.68,"t":"2026-07-14T04:00:00Z","v":585029,"vw":44.723129},{"c":44.83,"h":44.87,"l":44.795,"n":2712,"o":44.8,"t":"2026-07-15T04:00:00Z","v":637505,"vw":44.840269},{"c":44.78,"h":44.8,"l":44.72,"n":5295,"o":44.74,"t":"2026-07-16T04:00:00Z","v":824521,"vw":44.763252},{"c":44.8,"h":44.905,"l":44.78,"n":3043,"o":44.83,"t":"2026-07-17T04:00:00Z","v":474407,"vw":44.817152},{"c":44.69,"h":44.81,"l":44.645,"n":2261,"o":44.79,"t":"2026-07-20T04:00:00Z","v":438007,"vw":44.691919},{"c":44.6,"h":44.64,"l":44.545,"n":2153,"o":44.63,"t":"2026-07-21T04:00:00Z","v":443284,"vw":44.593291},{"c":44.48,"h":44.56,"l":44.465,"n":2193,"o":44.56,"t":"2026-07-22T04:00:00Z","v":600617,"vw":44.510737},{"c":44.33,"h":44.3563,"l":44.2901,"n":2544,"o":44.34,"t":"2026-07-23T04:00:00Z","v":730356,"vw":44.332542},{"c":44.43,"h":44.51,"l":44.355,"n":2012,"o":44.4,"t":"2026-07-24T04:00:00Z","v":433177,"vw":44.439178},{"c":44.55,"h":44.56,"l":44.4833,"n":2539,"o":44.54,"t":"2026-07-27T04:00:00Z","v":949561,"vw":44.534524},{"c":44.63,"h":44.715,"l":44.55,"n":2974,"o":44.55,"t":"2026-07-28T04:00:00Z","v":557568,"vw":44.640678},{"c":44.48,"h":44.71,"l":44.475,"n":3576,"o":44.58,"t":"2026-07-29T04:00:00Z","v":865506,"vw":44.556406},{"c":44.5,"h":44.595,"l":44.485,"n":2329,"o":44.57,"t":"2026-07-30T04:00:00Z","v":428206,"vw":44.529761},{"c":44.12,"h":44.23,"l":44.05,"n":5317,"o":44.21,"t":"2026-07-31T04:00:00Z","v":1285487,"vw":44.113883},{"c":44.21,"h":44.2364,"l":44.165,"n":3231,"o":44.18,"t":"2026-08-03T04:00:00Z","v":618442,"vw":44.21074},{"c":44.46,"h":44.4767,"l":44.36,"n":3557,"o":44.37,"t":"2026-08-04T04:00:00Z","v":632218,"vw":44.437402},{"c":44.5,"h":44.5199,"l":44.41,"n":3211,"o":44.44,"t":"2026-08-05T04:00:00Z","v":564076,"vw":44.463217},{"c":44.35,"h":44.4563,"l":44.31,"n":5093,"o":44.44,"t":"2026-08-06T04:00:00Z","v":525895,"vw":44.369591},{"c":44.42,"h":44.5,"l":44.34,"n":5046,"o":44.48,"t":"2026-08-07T04:00:00Z","v":962968,"vw":44.405323},{"c":44.25,"h":44.4,"l":44.25,"n":2498,"o":44.38,"t":"2026-08-10T04:00:00Z","v":392058,"vw":44.300888},{"c":44.32,"h":44.3991,"l":44.3,"n":3104,"o":44.37,"t":"2026-08-11T04:00:00Z","v":472871,"vw":44.330793},{"c":44.39,"h":44.5,"l":44.38,"n":3287,"o":44.48,"t":"2026-08-12T04:00:00Z","v":1095532,"vw":44.42475},{"c":44.56,"h":44.68,"l":44.55,"n":2938,"o":44.57,"t":"2026-08-13T04:00:00Z","v":661838,"vw":44.601558},{"c":44.435,"h":44.59,"l":44.41,"n":3889,"o":44.55,"t":"2026-08-14T04:00:00Z","v":537847,"vw":44.467846},{"c":44.38,"h":44.4499,"l":44.335,"n":2630,"o":44.41,"t":"2026-08-17T04:00:00Z","v":467719,"vw":44.384902},{"c":44.41,"h":44.43,"l":44.305,"n":2355,"o":44.32,"t":"2026-08-18T04:00:00Z","v":554870,"vw":44.396728},{"c":44.65,"h":44.65,"l":44.4601,"n":2677,"o":44.58,"t":"2026-08-19T04:00:00Z","v":522905,"vw":44.561157},{"c":44.48,"h":44.53,"l":44.42,"n":3339,"o":44.46,"t":"2026-08-20T04:00:00Z","v":605924,"vw":44.465439},{"c":44.37,"h":44.44,"l":44.3401,"n":2193,"o":44.44,"t":"2026-08-21T04:00:00Z","v":385055,"vw":44.369053},{"c":44.47,"h":44.4999,"l":44.42,"n":2942,"o":44.42,"t":"2026-08-24T04:00:00Z","v":532223,"vw":44.466198},{"c":44.71,"h":44.72,"l":44.59,"n":3696,"o":44.62,"t":"2026-08-25T04:00:00Z","v":708760,"vw":44.655672},{"c":44.62,"h":44.63,"l":44.5527,"n":2902,"o":44.58,"t":"2026-08-26T04:00:00Z","v":1304078,"vw":44.584907},{"c":44.62,"h":44.655,"l":44.565,"n":3018,"o":44.65,"t":"2026-08-27T04:00:00Z","v":516276,"vw":44.627046},{"c":44.44,"h":44.69,"l":44.4001,"n":2538,"o":44.61,"t":"2026-08-28T04:00:00Z","v":585307,"vw":44.476978},{"c":44.19,"h":44.19,"l":44.115,"n":2377,"o":44.17,"t":"2026-08-31T04:00:00Z","v":525768,"vw":44.153099},{"c":44.03,"h":44.1655,"l":43.99,"n":3004,"o":44.07,"t":"2026-09-01T04:00:00Z","v":591142,"vw":44.079918},{"c":44.07,"h":44.1,"l":43.955,"n":2657,"o":44.02,"t":"2026-09-02T04:00:00Z","v":545715,"vw":44.001991},{"c":44.14,"h":44.21,"l":44.135,"n":2506,"o":44.21,"t":"2026-09-03T04:00:00Z","v":525321,"vw":44.172538},{"c":44.14,"h":44.1973,"l":44.1101,"n":2815,"o":44.14,"t":"2026-09-04T04:00:00Z","v":456646,"vw":44.1521},{"c":44.09,"h":44.23,"l":44.035,"n":6206,"o":44.18,"t":"2026-09-08T04:00:00Z","v":650959,"vw":44.102298},{"c":43.91,"h":44.055,"l":43.875,"n":2963,"o":44.02,"t":"2026-09-09T04:00:00Z","v":589516,"vw":43.940755},{"c":43.52,"h":43.69,"l":43.51,"n":5334,"o":43.65,"t":"2026-09-10T04:00:00Z","v":1164164,"vw":43.581456},{"c":43.44,"h":43.64,"l":43.425,"n":2284,"o":43.62,"t":"2026-09-11T04:00:00Z","v":582243,"vw":43.534793},{"c":43.39,"h":43.535,"l":43.285,"n":5947,"o":43.37,"t":"2026-09-14T04:00:00Z","v":1159933,"vw":43.454642},{"c":43.38,"h":43.41,"l":43.29,"n":3011,"o":43.36,"t":"2026-09-15T04:00:00Z","v":1806548,"vw":43.367792},{"c":43.34,"h":43.5699,"l":43.305,"n":3403,"o":43.45,"t":"2026-09-16T04:00:00Z","v":682580,"vw":43.451261},{"c":43.64,"h":43.65,"l":43.5071,"n":2821,"o":43.58,"t":"2026-09-17T04:00:00Z","v":620028,"vw":43.584001},{"c":43.39,"h":43.47,"l":43.38,"n":5151,"o":43.45,"t":"2026-09-18T04:00:00Z","v":1005958,"vw":43.413145},{"c":43.56,"h":43.59,"l":43.5002,"n":2898,"o":43.56,"t":"2026-09-21T04:00:00Z","v":571082,"vw":43.546206},{"c":43.53,"h":43.61,"l":43.435,"n":4728,"o":43.59,"t":"2026-09-22T04:00:00Z","v":1057826,"vw":43.515773},{"c":43.06,"h":43.46,"l":42.94,"n":5820,"o":43.43,"t":"2026-09-23T04:00:00Z","v":1253855,"vw":43.112379},{"c":42.67,"h":43.15,"l":42.655,"n":4688,"o":43.15,"t":"2026-09-24T04:00:00Z","v":1227437,"vw":42.799653},{"c":42.87,"h":42.94,"l":42.61,"n":6780,"o":42.77,"t":"2026-09-25T04:00:00Z","v":1448708,"vw":42.814758},{"c":42.61,"h":42.75,"l":42.505,"n":4330,"o":42.65,"t":"2026-09-28T04:00:00Z","v":925855,"vw":42.621737},{"c":42.47,"h":42.57,"l":42.293,"n":6068,"o":42.55,"t":"2026-09-29T04:00:00Z","v":1379196,"vw":42.453904},{"c":42.26,"h":42.425,"l":42.1345,"n":4179,"o":42.42,"t":"2026-09-30T04:00:00Z","v":998257,"vw":42.231563},{"c":42.4,"h":42.48,"l":42.09,"n":6320,"o":42.16,"t":"2026-10-01T04:00:00Z","v":1208492,"vw":42.329851},{"c":42.295,"h":42.5997,"l":42.255,"n":4051,"o":42.57,"t":"2026-10-02T04:00:00Z","v":1114473,"vw":42.422298},{"c":42.18,"h":42.26,"l":42.06,"n":3229,"o":42.2,"t":"2026-10-05T04:00:00Z","v":616096,"vw":42.146918},{"c":42.26,"h":42.3299,"l":42.1499,"n":3398,"o":42.18,"t":"2026-10-06T04:00:00Z","v":661329,"vw":42.257638},{"c":42.2,"h":42.31,"l":41.93,"n":6305,"o":41.95,"t":"2026-10-07T04:00:00Z","v":1432078,"vw":42.181025},{"c":42.46,"h":42.49,"l":42.09,"n":7843,"o":42.13,"t":"2026-10-08T04:00:00Z","v":2204208,"vw":42.233587},{"c":42.48,"h":42.485,"l":42.305,"n":4893,"o":42.35,"t":"2026-10-09T04:00:00Z","v":1688572,"vw":42.408806},{"c":42.49,"h":42.495,"l":42.44,"n":1614,"o":42.44,"t":"2026-10-12T04:00:00Z","v":1447348,"vw":42.459663},{"c":42.57,"h":42.59,"l":42.49,"n":5842,"o":42.59,"t":"2026-10-13T04:00:00Z","v":1355970,"vw":42.54466},{"c":42.63,"h":42.665,"l":42.26,"n":4918,"o":42.29,"t":"2026-10-14T04:00:00Z","v":951653,"vw":42.536148},{"c":42.85,"h":43.135,"l":42.76,"n":7091,"o":43.07,"t":"2026-10-15T04:00:00Z","v":1368237,"vw":42.895623},{"c":42.85,"h":42.99,"l":42.765,"n":7126,"o":42.81,"t":"2026-10-16T04:00:00Z","v":2227630,"vw":42.877456},{"c":42.77,"h":42.85,"l":42.675,"n":5016,"o":42.81,"t":"2026-10-19T04:00:00Z","v":1153303,"vw":42.739937},{"c":42.84,"h":42.945,"l":42.755,"n":3638,"o":42.82,"t":"2026-10-20T04:00:00Z","v":936298,"vw":42.822325},{"c":42.82,"h":42.96,"l":42.715,"n":4634,"o":42.92,"t":"2026-10-21T04:00:00Z","v":1580659,"vw":42.863952},{"c":43.135,"h":43.155,"l":43.03,"n":1331,"o":43.09,"t":"2026-10-22T04:00:00Z","v":224295,"vw":43.103204}],"volatilityBars":[{"c":43.54,"h":43.58,"l":43.54,"n":43,"o":43.56,"t":"2026-09-21T13:30:00Z","v":12238,"vw":43.557907},{"c":43.545,"h":43.545,"l":43.5002,"n":58,"o":43.51,"t":"2026-09-21T13:45:00Z","v":11951,"vw":43.517402},{"c":43.545,"h":43.545,"l":43.52,"n":105,"o":43.5401,"t":"2026-09-21T14:00:00Z","v":39407,"vw":43.527882},{"c":43.56,"h":43.565,"l":43.535,"n":175,"o":43.545,"t":"2026-09-21T14:15:00Z","v":29226,"vw":43.547039},{"c":43.565,"h":43.57,"l":43.55,"n":97,"o":43.555,"t":"2026-09-21T14:30:00Z","v":23238,"vw":43.556569},{"c":43.55,"h":43.5876,"l":43.55,"n":44,"o":43.565,"t":"2026-09-21T14:45:00Z","v":11106,"vw":43.573976},{"c":43.57,"h":43.57,"l":43.545,"n":79,"o":43.55,"t":"2026-09-21T15:00:00Z","v":14933,"vw":43.553619},{"c":43.56,"h":43.58,"l":43.56,"n":91,"o":43.57,"t":"2026-09-21T15:15:00Z","v":42679,"vw":43.56135},{"c":43.56,"h":43.59,"l":43.555,"n":67,"o":43.555,"t":"2026-09-21T15:30:00Z","v":9683,"vw":43.570276},{"c":43.5399,"h":43.57,"l":43.5399,"n":86,"o":43.56,"t":"2026-09-21T15:45:00Z","v":9850,"vw":43.554269},{"c":43.565,"h":43.58,"l":43.535,"n":218,"o":43.535,"t":"2026-09-21T16:00:00Z","v":38666,"vw":43.561026},{"c":43.555,"h":43.57,"l":43.555,"n":35,"o":43.57,"t":"2026-09-21T16:15:00Z","v":3797,"vw":43.561981},{"c":43.57,"h":43.58,"l":43.5518,"n":83,"o":43.555,"t":"2026-09-21T16:30:00Z","v":11814,"vw":43.561999},{"c":43.565,"h":43.5738,"l":43.56,"n":56,"o":43.57,"t":"2026-09-21T16:45:00Z","v":10148,"vw":43.565763},{"c":43.545,"h":43.567,"l":43.545,"n":73,"o":43.56,"t":"2026-09-21T17:00:00Z","v":9862,"vw":43.552962},{"c":43.545,"h":43.55,"l":43.53,"n":63,"o":43.545,"t":"2026-09-21T17:15:00Z","v":11451,"vw":43.543864},{"c":43.5201,"h":43.535,"l":43.52,"n":83,"o":43.535,"t":"2026-09-21T17:30:00Z","v":18730,"vw":43.531213},{"c":43.545,"h":43.545,"l":43.5201,"n":148,"o":43.525,"t":"2026-09-21T17:45:00Z","v":26751,"vw":43.535805},{"c":43.53,"h":43.5475,"l":43.5201,"n":76,"o":43.5473,"t":"2026-09-21T18:00:00Z","v":13589,"vw":43.53573},{"c":43.515,"h":43.54,"l":43.515,"n":64,"o":43.54,"t":"2026-09-21T18:15:00Z","v":12266,"vw":43.526976},{"c":43.5274,"h":43.5274,"l":43.515,"n":51,"o":43.515,"t":"2026-09-21T18:30:00Z","v":7210,"vw":43.520197},{"c":43.535,"h":43.54,"l":43.5227,"n":135,"o":43.53,"t":"2026-09-21T18:45:00Z","v":24234,"vw":43.532346},{"c":43.55,"h":43.55,"l":43.52,"n":152,"o":43.535,"t":"2026-09-21T19:00:00Z","v":55707,"vw":43.538616},{"c":43.545,"h":43.555,"l":43.54,"n":193,"o":43.545,"t":"2026-09-21T19:15:00Z","v":39625,"vw":43.547216},{"c":43.545,"h":43.555,"l":43.54,"n":124,"o":43.545,"t":"2026-09-21T19:30:00Z","v":43882,"vw":43.546865},{"c":43.56,"h":43.56,"l":43.5336,"n":318,"o":43.545,"t":"2026-09-21T19:45:00Z","v":34455,"vw":43.547379},{"c":43.56,"h":43.56,"l":43.56,"n":4,"o":43.56,"t":"2026-09-21T20:00:00Z","v":434,"vw":43.56},{"c":43.6001,"h":43.61,"l":43.57,"n":115,"o":43.59,"t":"2026-09-22T13:30:00Z","v":44798,"vw":43.593215},{"c":43.58,"h":43.6,"l":43.56,"n":137,"o":43.6,"t":"2026-09-22T13:45:00Z","v":13268,"vw":43.57507},{"c":43.575,"h":43.6,"l":43.565,"n":85,"o":43.58,"t":"2026-09-22T14:00:00Z","v":9513,"vw":43.583954},{"c":43.565,"h":43.5856,"l":43.565,"n":44,"o":43.575,"t":"2026-09-22T14:15:00Z","v":5887,"vw":43.576281},{"c":43.565,"h":43.59,"l":43.545,"n":228,"o":43.565,"t":"2026-09-22T14:30:00Z","v":41804,"vw":43.5651},{"c":43.575,"h":43.58,"l":43.56,"n":170,"o":43.565,"t":"2026-09-22T14:45:00Z","v":55035,"vw":43.563263},{"c":43.575,"h":43.585,"l":43.56,"n":190,"o":43.575,"t":"2026-09-22T15:00:00Z","v":33605,"vw":43.569603},{"c":43.545,"h":43.575,"l":43.545,"n":153,"o":43.57,"t":"2026-09-22T15:15:00Z","v":36504,"vw":43.561617},{"c":43.475,"h":43.54,"l":43.475,"n":209,"o":43.535,"t":"2026-09-22T15:30:00Z","v":48971,"vw":43.502367},{"c":43.47,"h":43.48,"l":43.455,"n":135,"o":43.47,"t":"2026-09-22T15:45:00Z","v":19249,"vw":43.470196},{"c":43.49,"h":43.505,"l":43.4649,"n":189,"o":43.475,"t":"2026-09-22T16:00:00Z","v":37456,"vw":43.490056},{"c":43.445,"h":43.495,"l":43.44,"n":243,"o":43.485,"t":"2026-09-22T16:15:00Z","v":70965,"vw":43.469635},{"c":43.475,"h":43.48,"l":43.435,"n":237,"o":43.445,"t":"2026-09-22T16:30:00Z","v":40841,"vw":43.461604},{"c":43.495,"h":43.52,"l":43.47,"n":156,"o":43.475,"t":"2026-09-22T16:45:00Z","v":29083,"vw":43.49496},{"c":43.475,"h":43.495,"l":43.46,"n":197,"o":43.495,"t":"2026-09-22T17:00:00Z","v":25290,"vw":43.474916},{"c":43.49,"h":43.49,"l":43.455,"n":106,"o":43.48,"t":"2026-09-22T17:15:00Z","v":15531,"vw":43.466538},{"c":43.4899,"h":43.495,"l":43.48,"n":62,"o":43.485,"t":"2026-09-22T17:30:00Z","v":15562,"vw":43.485706},{"c":43.545,"h":43.57,"l":43.4848,"n":146,"o":43.49,"t":"2026-09-22T17:45:00Z","v":21195,"vw":43.53203},{"c":43.545,"h":43.565,"l":43.535,"n":197,"o":43.545,"t":"2026-09-22T18:00:00Z","v":28933,"vw":43.54516},{"c":43.495,"h":43.545,"l":43.495,"n":153,"o":43.5424,"t":"2026-09-22T18:15:00Z","v":22750,"vw":43.529209},{"c":43.5,"h":43.505,"l":43.485,"n":104,"o":43.495,"t":"2026-09-22T18:30:00Z","v":26147,"vw":43.495421},{"c":43.505,"h":43.515,"l":43.49,"n":117,"o":43.495,"t":"2026-09-22T18:45:00Z","v":26196,"vw":43.506494},{"c":43.495,"h":43.5057,"l":43.49,"n":122,"o":43.505,"t":"2026-09-22T19:00:00Z","v":164594,"vw":43.491824},{"c":43.495,"h":43.51,"l":43.49,"n":190,"o":43.495,"t":"2026-09-22T19:15:00Z","v":37505,"vw":43.495818},{"c":43.525,"h":43.555,"l":43.493,"n":432,"o":43.495,"t":"2026-09-22T19:30:00Z","v":93398,"vw":43.518424},{"c":43.525,"h":43.57,"l":43.5217,"n":534,"o":43.525,"t":"2026-09-22T19:45:00Z","v":89353,"vw":43.531487},{"c":43.53,"h":43.53,"l":43.53,"n":4,"o":43.53,"t":"2026-09-22T20:00:00Z","v":2738,"vw":43.53},{"c":43.38,"h":43.46,"l":43.38,"n":41,"o":43.43,"t":"2026-09-23T13:30:00Z","v":6242,"vw":43.41926},{"c":43.265,"h":43.37,"l":43.245,"n":1094,"o":43.37,"t":"2026-09-23T13:45:00Z","v":171095,"vw":43.268076},{"c":43.255,"h":43.29,"l":43.2436,"n":154,"o":43.26,"t":"2026-09-23T14:00:00Z","v":31116,"vw":43.265519},{"c":43.215,"h":43.255,"l":43.2,"n":105,"o":43.2522,"t":"2026-09-23T14:15:00Z","v":48393,"vw":43.211658},{"c":43.195,"h":43.23,"l":43.19,"n":126,"o":43.22,"t":"2026-09-23T14:30:00Z","v":18897,"vw":43.210465},{"c":43.21,"h":43.215,"l":43.16,"n":260,"o":43.195,"t":"2026-09-23T14:45:00Z","v":37450,"vw":43.191177},{"c":43.205,"h":43.22,"l":43.2,"n":173,"o":43.21,"t":"2026-09-23T15:00:00Z","v":40091,"vw":43.205642},{"c":43.17,"h":43.215,"l":43.17,"n":402,"o":43.205,"t":"2026-09-23T15:15:00Z","v":24343,"vw":43.197817},{"c":43.1631,"h":43.17,"l":43.1522,"n":142,"o":43.1629,"t":"2026-09-23T15:30:00Z","v":57958,"vw":43.164918},{"c":43.1299,"h":43.165,"l":43.125,"n":175,"o":43.165,"t":"2026-09-23T15:45:00Z","v":36490,"vw":43.142645},{"c":43.105,"h":43.13,"l":43.1041,"n":49,"o":43.12,"t":"2026-09-23T16:00:00Z","v":22790,"vw":43.117272},{"c":43.065,"h":43.1,"l":43.0647,"n":109,"o":43.095,"t":"2026-09-23T16:15:00Z","v":23964,"vw":43.078402},{"c":43.0699,"h":43.07,"l":43.0615,"n":124,"o":43.0699,"t":"2026-09-23T16:30:00Z","v":26890,"vw":43.067758},{"c":43.025,"h":43.07,"l":43.0229,"n":270,"o":43.07,"t":"2026-09-23T16:45:00Z","v":43098,"vw":43.047341},{"c":42.97,"h":43.02,"l":42.94,"n":223,"o":43.02,"t":"2026-09-23T17:00:00Z","v":34539,"vw":42.970558},{"c":42.995,"h":43,"l":42.96,"n":158,"o":42.97,"t":"2026-09-23T17:15:00Z","v":32411,"vw":42.981856},{"c":43.015,"h":43.02,"l":42.9701,"n":200,"o":42.995,"t":"2026-09-23T17:30:00Z","v":50834,"vw":42.999857},{"c":43.015,"h":43.03,"l":43.0127,"n":80,"o":43.015,"t":"2026-09-23T17:45:00Z","v":9987,"vw":43.023078},{"c":43.0144,"h":43.02,"l":43.01,"n":90,"o":43.015,"t":"2026-09-23T18:00:00Z","v":21150,"vw":43.014389},{"c":43.025,"h":43.045,"l":43.0142,"n":129,"o":43.0142,"t":"2026-09-23T18:15:00Z","v":29116,"vw":43.032836},{"c":43.015,"h":43.03,"l":43.015,"n":148,"o":43.025,"t":"2026-09-23T18:30:00Z","v":38198,"vw":43.025216},{"c":43.035,"h":43.0376,"l":43.0001,"n":137,"o":43.015,"t":"2026-09-23T18:45:00Z","v":26356,"vw":43.017392},{"c":43.075,"h":43.0762,"l":43.04,"n":230,"o":43.045,"t":"2026-09-23T19:00:00Z","v":54448,"vw":43.061801},{"c":43.055,"h":43.085,"l":43.055,"n":221,"o":43.075,"t":"2026-09-23T19:15:00Z","v":33998,"vw":43.073478},{"c":43.065,"h":43.075,"l":43.06,"n":211,"o":43.06,"t":"2026-09-23T19:30:00Z","v":78098,"vw":43.071299},{"c":43.065,"h":43.075,"l":43.04,"n":658,"o":43.065,"t":"2026-09-23T19:45:00Z","v":253431,"vw":43.056211},{"c":43.06,"h":43.06,"l":43.06,"n":6,"o":43.06,"t":"2026-09-23T20:00:00Z","v":362,"vw":43.06},{"c":43.135,"h":43.15,"l":43.1201,"n":35,"o":43.15,"t":"2026-09-24T13:30:00Z","v":8740,"vw":43.146706},{"c":43.11,"h":43.1423,"l":43.11,"n":56,"o":43.135,"t":"2026-09-24T13:45:00Z","v":6870,"vw":43.132297},{"c":43.06,"h":43.1299,"l":43.06,"n":109,"o":43.115,"t":"2026-09-24T14:00:00Z","v":13457,"vw":43.104406},{"c":43.025,"h":43.05,"l":43.02,"n":222,"o":43.05,"t":"2026-09-24T14:15:00Z","v":26400,"vw":43.029477},{"c":42.93,"h":43.01,"l":42.93,"n":155,"o":43.01,"t":"2026-09-24T14:30:00Z","v":26626,"vw":42.971179},{"c":42.895,"h":42.935,"l":42.89,"n":270,"o":42.93,"t":"2026-09-24T14:45:00Z","v":35057,"vw":42.915751},{"c":42.825,"h":42.895,"l":42.8248,"n":326,"o":42.89,"t":"2026-09-24T15:00:00Z","v":52245,"vw":42.871294},{"c":42.805,"h":42.85,"l":42.805,"n":116,"o":42.845,"t":"2026-09-24T15:15:00Z","v":15844,"vw":42.826006},{"c":42.815,"h":42.815,"l":42.7701,"n":209,"o":42.8,"t":"2026-09-24T15:30:00Z","v":30691,"vw":42.790616},{"c":42.785,"h":42.815,"l":42.7826,"n":72,"o":42.815,"t":"2026-09-24T15:45:00Z","v":49951,"vw":42.801471},{"c":42.77,"h":42.79,"l":42.76,"n":168,"o":42.785,"t":"2026-09-24T16:00:00Z","v":57293,"vw":42.768547},{"c":42.84,"h":42.9,"l":42.78,"n":168,"o":42.78,"t":"2026-09-24T16:15:00Z","v":19593,"vw":42.845938},{"c":42.87,"h":42.8998,"l":42.83,"n":505,"o":42.8398,"t":"2026-09-24T16:30:00Z","v":65530,"vw":42.873122},{"c":42.8224,"h":42.875,"l":42.8224,"n":150,"o":42.86,"t":"2026-09-24T16:45:00Z","v":16270,"vw":42.861651},{"c":42.845,"h":42.9,"l":42.825,"n":497,"o":42.825,"t":"2026-09-24T17:00:00Z","v":93718,"vw":42.841894},{"c":42.795,"h":42.85,"l":42.795,"n":226,"o":42.845,"t":"2026-09-24T17:15:00Z","v":60490,"vw":42.812999},{"c":42.775,"h":42.82,"l":42.7701,"n":104,"o":42.8001,"t":"2026-09-24T17:30:00Z","v":26780,"vw":42.784378},{"c":42.755,"h":42.77,"l":42.7541,"n":42,"o":42.765,"t":"2026-09-24T17:45:00Z","v":8705,"vw":42.76036},{"c":42.77,"h":42.775,"l":42.71,"n":105,"o":42.755,"t":"2026-09-24T18:00:00Z","v":18729,"vw":42.74736},{"c":42.81,"h":42.81,"l":42.76,"n":89,"o":42.78,"t":"2026-09-24T18:15:00Z","v":15920,"vw":42.780959},{"c":42.795,"h":42.835,"l":42.785,"n":147,"o":42.81,"t":"2026-09-24T18:30:00Z","v":20844,"vw":42.810363},{"c":42.79,"h":42.805,"l":42.7818,"n":88,"o":42.795,"t":"2026-09-24T18:45:00Z","v":24727,"vw":42.788247},{"c":42.735,"h":42.785,"l":42.725,"n":150,"o":42.785,"t":"2026-09-24T19:00:00Z","v":70009,"vw":42.751962},{"c":42.725,"h":42.745,"l":42.71,"n":101,"o":42.7339,"t":"2026-09-24T19:15:00Z","v":399087,"vw":42.739596},{"c":42.715,"h":42.725,"l":42.7,"n":98,"o":42.715,"t":"2026-09-24T19:30:00Z","v":27487,"vw":42.718318},{"c":42.66,"h":42.715,"l":42.655,"n":286,"o":42.7126,"t":"2026-09-24T19:45:00Z","v":32507,"vw":42.689642},{"c":42.67,"h":42.67,"l":42.67,"n":4,"o":42.67,"t":"2026-09-24T20:00:00Z","v":477,"vw":42.67},{"c":42.75,"h":42.785,"l":42.75,"n":144,"o":42.77,"t":"2026-09-25T13:30:00Z","v":47686,"vw":42.76621},{"c":42.7148,"h":42.755,"l":42.7148,"n":192,"o":42.745,"t":"2026-09-25T13:45:00Z","v":31217,"vw":42.746681},{"c":42.685,"h":42.72,"l":42.66,"n":128,"o":42.72,"t":"2026-09-25T14:00:00Z","v":24090,"vw":42.691121},{"c":42.645,"h":42.675,"l":42.6403,"n":110,"o":42.675,"t":"2026-09-25T14:15:00Z","v":16758,"vw":42.65954},{"c":42.62,"h":42.645,"l":42.61,"n":186,"o":42.64,"t":"2026-09-25T14:30:00Z","v":26933,"vw":42.625475},{"c":42.665,"h":42.665,"l":42.615,"n":75,"o":42.62,"t":"2026-09-25T14:45:00Z","v":10700,"vw":42.63683},{"c":42.68,"h":42.6976,"l":42.665,"n":184,"o":42.68,"t":"2026-09-25T15:00:00Z","v":40123,"vw":42.686022},{"c":42.67,"h":42.68,"l":42.635,"n":118,"o":42.68,"t":"2026-09-25T15:15:00Z","v":20078,"vw":42.661914},{"c":42.705,"h":42.725,"l":42.68,"n":191,"o":42.68,"t":"2026-09-25T15:30:00Z","v":39714,"vw":42.711855},{"c":42.79,"h":42.79,"l":42.69,"n":138,"o":42.705,"t":"2026-09-25T15:45:00Z","v":54837,"vw":42.722177},{"c":42.885,"h":42.905,"l":42.8,"n":1363,"o":42.8,"t":"2026-09-25T16:00:00Z","v":219298,"vw":42.87191},{"c":42.83,"h":42.885,"l":42.815,"n":152,"o":42.885,"t":"2026-09-25T16:15:00Z","v":28131,"vw":42.848354},{"c":42.825,"h":42.835,"l":42.805,"n":174,"o":42.83,"t":"2026-09-25T16:30:00Z","v":32963,"vw":42.819327},{"c":42.7971,"h":42.825,"l":42.7828,"n":148,"o":42.825,"t":"2026-09-25T16:45:00Z","v":26330,"vw":42.795879},{"c":42.805,"h":42.8051,"l":42.79,"n":236,"o":42.795,"t":"2026-09-25T17:00:00Z","v":38339,"vw":42.801486},{"c":42.775,"h":42.805,"l":42.7668,"n":97,"o":42.805,"t":"2026-09-25T17:15:00Z","v":19523,"vw":42.783882},{"c":42.765,"h":42.775,"l":42.745,"n":123,"o":42.775,"t":"2026-09-25T17:30:00Z","v":42700,"vw":42.766501},{"c":42.76,"h":42.77,"l":42.7538,"n":48,"o":42.77,"t":"2026-09-25T17:45:00Z","v":8432,"vw":42.757499},{"c":42.78,"h":42.7899,"l":42.765,"n":126,"o":42.765,"t":"2026-09-25T18:00:00Z","v":18228,"vw":42.778394},{"c":42.78,"h":42.79,"l":42.765,"n":153,"o":42.785,"t":"2026-09-25T18:15:00Z","v":33634,"vw":42.779766},{"c":42.825,"h":42.829,"l":42.785,"n":90,"o":42.785,"t":"2026-09-25T18:30:00Z","v":301497,"vw":42.809438},{"c":42.86,"h":42.8652,"l":42.825,"n":215,"o":42.825,"t":"2026-09-25T18:45:00Z","v":46440,"vw":42.84755},{"c":42.93,"h":42.93,"l":42.865,"n":96,"o":42.865,"t":"2026-09-25T19:00:00Z","v":17107,"vw":42.89718},{"c":42.905,"h":42.937,"l":42.905,"n":195,"o":42.935,"t":"2026-09-25T19:15:00Z","v":43462,"vw":42.912495},{"c":42.905,"h":42.915,"l":42.8825,"n":591,"o":42.905,"t":"2026-09-25T19:30:00Z","v":85016,"vw":42.89448},{"c":42.882,"h":42.94,"l":42.87,"n":1417,"o":42.905,"t":"2026-09-25T19:45:00Z","v":173840,"vw":42.908233},{"c":42.87,"h":42.87,"l":42.87,"n":3,"o":42.87,"t":"2026-09-25T20:00:00Z","v":219,"vw":42.87},{"c":42.71,"h":42.71,"l":42.71,"n":1,"o":42.71,"t":"2026-09-28T13:15:00Z","v":300,"vw":42.71},{"c":42.71,"h":42.72,"l":42.65,"n":52,"o":42.65,"t":"2026-09-28T13:30:00Z","v":11227,"vw":42.669656},{"c":42.735,"h":42.75,"l":42.705,"n":254,"o":42.72,"t":"2026-09-28T13:45:00Z","v":57665,"vw":42.731751},{"c":42.685,"h":42.74,"l":42.685,"n":199,"o":42.74,"t":"2026-09-28T14:00:00Z","v":42578,"vw":42.712132},{"c":42.6715,"h":42.69,"l":42.66,"n":124,"o":42.685,"t":"2026-09-28T14:15:00Z","v":18444,"vw":42.673535},{"c":42.59,"h":42.675,"l":42.59,"n":106,"o":42.6726,"t":"2026-09-28T14:30:00Z","v":13579,"vw":42.654789},{"c":42.51,"h":42.59,"l":42.51,"n":99,"o":42.59,"t":"2026-09-28T14:45:00Z","v":15268,"vw":42.559431},{"c":42.58,"h":42.58,"l":42.505,"n":167,"o":42.505,"t":"2026-09-28T15:00:00Z","v":27703,"vw":42.532727},{"c":42.61,"h":42.61,"l":42.5713,"n":150,"o":42.5713,"t":"2026-09-28T15:15:00Z","v":25795,"vw":42.588558},{"c":42.585,"h":42.61,"l":42.5826,"n":64,"o":42.605,"t":"2026-09-28T15:30:00Z","v":31248,"vw":42.598366},{"c":42.59,"h":42.59,"l":42.57,"n":83,"o":42.585,"t":"2026-09-28T15:45:00Z","v":20664,"vw":42.584271},{"c":42.59,"h":42.6,"l":42.58,"n":117,"o":42.5924,"t":"2026-09-28T16:00:00Z","v":38528,"vw":42.58573},{"c":42.725,"h":42.74,"l":42.57,"n":368,"o":42.58,"t":"2026-09-28T16:15:00Z","v":43435,"vw":42.6638},{"c":42.635,"h":42.725,"l":42.63,"n":169,"o":42.725,"t":"2026-09-28T16:30:00Z","v":29552,"vw":42.685037},{"c":42.62,"h":42.64,"l":42.59,"n":122,"o":42.63,"t":"2026-09-28T16:45:00Z","v":16057,"vw":42.619928},{"c":42.69,"h":42.71,"l":42.61,"n":78,"o":42.62,"t":"2026-09-28T17:00:00Z","v":16694,"vw":42.642028},{"c":42.67,"h":42.7,"l":42.655,"n":119,"o":42.69,"t":"2026-09-28T17:15:00Z","v":26416,"vw":42.671541},{"c":42.655,"h":42.68,"l":42.65,"n":45,"o":42.67,"t":"2026-09-28T17:30:00Z","v":8979,"vw":42.663723},{"c":42.6952,"h":42.7,"l":42.655,"n":108,"o":42.655,"t":"2026-09-28T17:45:00Z","v":23934,"vw":42.674759},{"c":42.7,"h":42.71,"l":42.69,"n":46,"o":42.69,"t":"2026-09-28T18:00:00Z","v":9793,"vw":42.70102},{"c":42.64,"h":42.69,"l":42.64,"n":119,"o":42.69,"t":"2026-09-28T18:15:00Z","v":32646,"vw":42.655262},{"c":42.62,"h":42.64,"l":42.605,"n":152,"o":42.6201,"t":"2026-09-28T18:30:00Z","v":34223,"vw":42.62158},{"c":42.6001,"h":42.63,"l":42.6,"n":138,"o":42.62,"t":"2026-09-28T18:45:00Z","v":25214,"vw":42.612366},{"c":42.57,"h":42.61,"l":42.56,"n":149,"o":42.61,"t":"2026-09-28T19:00:00Z","v":41945,"vw":42.588902},{"c":42.58,"h":42.59,"l":42.55,"n":277,"o":42.57,"t":"2026-09-28T19:15:00Z","v":175326,"vw":42.569295},{"c":42.6,"h":42.6,"l":42.575,"n":340,"o":42.589,"t":"2026-09-28T19:30:00Z","v":58498,"vw":42.589305},{"c":42.62,"h":42.63,"l":42.595,"n":535,"o":42.6,"t":"2026-09-28T19:45:00Z","v":75812,"vw":42.609557},{"c":42.61,"h":42.61,"l":42.61,"n":5,"o":42.61,"t":"2026-09-28T20:00:00Z","v":906,"vw":42.61},{"c":42.46,"h":42.57,"l":42.45,"n":263,"o":42.55,"t":"2026-09-29T13:30:00Z","v":51631,"vw":42.502527},{"c":42.5,"h":42.5,"l":42.47,"n":143,"o":42.47,"t":"2026-09-29T13:45:00Z","v":44560,"vw":42.490277},{"c":42.52,"h":42.5372,"l":42.505,"n":58,"o":42.51,"t":"2026-09-29T14:00:00Z","v":8754,"vw":42.51578},{"c":42.5451,"h":42.5451,"l":42.505,"n":169,"o":42.515,"t":"2026-09-29T14:15:00Z","v":25389,"vw":42.523715},{"c":42.5,"h":42.555,"l":42.5,"n":69,"o":42.555,"t":"2026-09-29T14:30:00Z","v":10127,"vw":42.51366},{"c":42.485,"h":42.515,"l":42.47,"n":64,"o":42.505,"t":"2026-09-29T14:45:00Z","v":21707,"vw":42.491423},{"c":42.47,"h":42.495,"l":42.4632,"n":74,"o":42.48,"t":"2026-09-29T15:00:00Z","v":12164,"vw":42.477092},{"c":42.38,"h":42.475,"l":42.37,"n":439,"o":42.475,"t":"2026-09-29T15:15:00Z","v":81057,"vw":42.41575},{"c":42.425,"h":42.455,"l":42.39,"n":209,"o":42.39,"t":"2026-09-29T15:30:00Z","v":37809,"vw":42.428163},{"c":42.41,"h":42.445,"l":42.4,"n":90,"o":42.425,"t":"2026-09-29T15:45:00Z","v":33067,"vw":42.425207},{"c":42.405,"h":42.42,"l":42.405,"n":150,"o":42.41,"t":"2026-09-29T16:00:00Z","v":36384,"vw":42.410413},{"c":42.42,"h":42.42,"l":42.395,"n":81,"o":42.3999,"t":"2026-09-29T16:15:00Z","v":16727,"vw":42.403984},{"c":42.3934,"h":42.435,"l":42.3934,"n":49,"o":42.42,"t":"2026-09-29T16:30:00Z","v":44043,"vw":42.420423},{"c":42.39,"h":42.42,"l":42.38,"n":118,"o":42.4,"t":"2026-09-29T16:45:00Z","v":33088,"vw":42.386084},{"c":42.38,"h":42.39,"l":42.3701,"n":99,"o":42.39,"t":"2026-09-29T17:00:00Z","v":19775,"vw":42.380349},{"c":42.36,"h":42.375,"l":42.35,"n":227,"o":42.375,"t":"2026-09-29T17:15:00Z","v":23832,"vw":42.356618},{"c":42.325,"h":42.375,"l":42.325,"n":92,"o":42.37,"t":"2026-09-29T17:30:00Z","v":16099,"vw":42.351746},{"c":42.3,"h":42.335,"l":42.293,"n":76,"o":42.3299,"t":"2026-09-29T17:45:00Z","v":13871,"vw":42.317224},{"c":42.385,"h":42.385,"l":42.305,"n":252,"o":42.305,"t":"2026-09-29T18:00:00Z","v":28417,"vw":42.367188},{"c":42.45,"h":42.475,"l":42.385,"n":352,"o":42.385,"t":"2026-09-29T18:15:00Z","v":66068,"vw":42.442691},{"c":42.475,"h":42.5,"l":42.43,"n":263,"o":42.45,"t":"2026-09-29T18:30:00Z","v":36088,"vw":42.469344},{"c":42.5,"h":42.5,"l":42.455,"n":202,"o":42.48,"t":"2026-09-29T18:45:00Z","v":74048,"vw":42.488023},{"c":42.48,"h":42.5162,"l":42.46,"n":1605,"o":42.4949,"t":"2026-09-29T19:00:00Z","v":330977,"vw":42.482563},{"c":42.455,"h":42.485,"l":42.4525,"n":211,"o":42.48,"t":"2026-09-29T19:15:00Z","v":52376,"vw":42.467233},{"c":42.46,"h":42.47,"l":42.45,"n":286,"o":42.46,"t":"2026-09-29T19:30:00Z","v":187373,"vw":42.451913},{"c":42.48,"h":42.48,"l":42.45,"n":293,"o":42.465,"t":"2026-09-29T19:45:00Z","v":68637,"vw":42.460877},{"c":42.47,"h":42.47,"l":42.47,"n":5,"o":42.47,"t":"2026-09-29T20:00:00Z","v":295,"vw":42.47},{"c":42.35,"h":42.425,"l":42.35,"n":128,"o":42.42,"t":"2026-09-30T13:30:00Z","v":39631,"vw":42.385433},{"c":42.375,"h":42.395,"l":42.33,"n":81,"o":42.35,"t":"2026-09-30T13:45:00Z","v":23259,"vw":42.367467},{"c":42.34,"h":42.39,"l":42.34,"n":84,"o":42.39,"t":"2026-09-30T14:00:00Z","v":23606,"vw":42.365143},{"c":42.265,"h":42.34,"l":42.255,"n":79,"o":42.34,"t":"2026-09-30T14:15:00Z","v":15868,"vw":42.298998},{"c":42.23,"h":42.275,"l":42.23,"n":229,"o":42.26,"t":"2026-09-30T14:30:00Z","v":49065,"vw":42.240721},{"c":42.235,"h":42.265,"l":42.23,"n":234,"o":42.235,"t":"2026-09-30T14:45:00Z","v":40869,"vw":42.249865},{"c":42.22,"h":42.24,"l":42.21,"n":122,"o":42.235,"t":"2026-09-30T15:00:00Z","v":19072,"vw":42.226797},{"c":42.22,"h":42.2354,"l":42.195,"n":51,"o":42.23,"t":"2026-09-30T15:15:00Z","v":7960,"vw":42.214677},{"c":42.195,"h":42.23,"l":42.195,"n":103,"o":42.225,"t":"2026-09-30T15:30:00Z","v":39885,"vw":42.221302},{"c":42.195,"h":42.21,"l":42.18,"n":356,"o":42.191,"t":"2026-09-30T15:45:00Z","v":56685,"vw":42.192791},{"c":42.215,"h":42.225,"l":42.1948,"n":224,"o":42.195,"t":"2026-09-30T16:00:00Z","v":54287,"vw":42.209959},{"c":42.19,"h":42.22,"l":42.19,"n":90,"o":42.22,"t":"2026-09-30T16:15:00Z","v":17727,"vw":42.213111},{"c":42.195,"h":42.195,"l":42.18,"n":39,"o":42.185,"t":"2026-09-30T16:30:00Z","v":10932,"vw":42.185583},{"c":42.185,"h":42.19,"l":42.18,"n":95,"o":42.19,"t":"2026-09-30T16:45:00Z","v":21260,"vw":42.183153},{"c":42.16,"h":42.19,"l":42.16,"n":90,"o":42.185,"t":"2026-09-30T17:00:00Z","v":23480,"vw":42.172343},{"c":42.14,"h":42.16,"l":42.1345,"n":33,"o":42.16,"t":"2026-09-30T17:15:00Z","v":9724,"vw":42.142287},{"c":42.175,"h":42.18,"l":42.1401,"n":143,"o":42.145,"t":"2026-09-30T17:30:00Z","v":26374,"vw":42.154521},{"c":42.175,"h":42.18,"l":42.155,"n":95,"o":42.17,"t":"2026-09-30T17:45:00Z","v":43033,"vw":42.166531},{"c":42.1858,"h":42.1877,"l":42.155,"n":274,"o":42.175,"t":"2026-09-30T18:00:00Z","v":81777,"vw":42.171139},{"c":42.24,"h":42.24,"l":42.185,"n":249,"o":42.185,"t":"2026-09-30T18:15:00Z","v":61730,"vw":42.207488},{"c":42.225,"h":42.25,"l":42.215,"n":134,"o":42.25,"t":"2026-09-30T18:30:00Z","v":60532,"vw":42.230136},{"c":42.23,"h":42.235,"l":42.2147,"n":117,"o":42.225,"t":"2026-09-30T18:45:00Z","v":26558,"vw":42.226952},{"c":42.245,"h":42.245,"l":42.2201,"n":127,"o":42.235,"t":"2026-09-30T19:00:00Z","v":35497,"vw":42.233014},{"c":42.255,"h":42.2667,"l":42.235,"n":96,"o":42.24,"t":"2026-09-30T19:15:00Z","v":51748,"vw":42.253658},{"c":42.25,"h":42.27,"l":42.25,"n":178,"o":42.257,"t":"2026-09-30T19:30:00Z","v":37803,"vw":42.259466},{"c":42.27,"h":42.275,"l":42.22,"n":491,"o":42.255,"t":"2026-09-30T19:45:00Z","v":91417,"vw":42.252159},{"c":42.26,"h":42.26,"l":42.26,"n":4,"o":42.26,"t":"2026-09-30T20:00:00Z","v":27535,"vw":42.26},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-09-30T23:00:00Z","v":100,"vw":42.25},{"c":42.165,"h":42.21,"l":42.13,"n":87,"o":42.16,"t":"2026-10-01T13:30:00Z","v":51923,"vw":42.14992},{"c":42.16,"h":42.174,"l":42.13,"n":151,"o":42.17,"t":"2026-10-01T13:45:00Z","v":27449,"vw":42.15607},{"c":42.115,"h":42.155,"l":42.09,"n":222,"o":42.14,"t":"2026-10-01T14:00:00Z","v":12951,"vw":42.130873},{"c":42.1524,"h":42.18,"l":42.1,"n":91,"o":42.11,"t":"2026-10-01T14:15:00Z","v":13557,"vw":42.145861},{"c":42.23,"h":42.24,"l":42.16,"n":313,"o":42.16,"t":"2026-10-01T14:30:00Z","v":45665,"vw":42.193727},{"c":42.2,"h":42.25,"l":42.195,"n":99,"o":42.23,"t":"2026-10-01T14:45:00Z","v":10721,"vw":42.208789},{"c":42.26,"h":42.26,"l":42.14,"n":179,"o":42.2,"t":"2026-10-01T15:00:00Z","v":18885,"vw":42.181228},{"c":42.28,"h":42.29,"l":42.25,"n":242,"o":42.25,"t":"2026-10-01T15:15:00Z","v":297765,"vw":42.283811},{"c":42.38,"h":42.4,"l":42.2701,"n":376,"o":42.28,"t":"2026-10-01T15:30:00Z","v":67057,"vw":42.367193},{"c":42.38,"h":42.39,"l":42.36,"n":222,"o":42.38,"t":"2026-10-01T15:45:00Z","v":44584,"vw":42.372364},{"c":42.3901,"h":42.41,"l":42.36,"n":192,"o":42.38,"t":"2026-10-01T16:00:00Z","v":24190,"vw":42.388989},{"c":42.375,"h":42.42,"l":42.37,"n":151,"o":42.4,"t":"2026-10-01T16:15:00Z","v":21148,"vw":42.402702},{"c":42.405,"h":42.43,"l":42.375,"n":175,"o":42.375,"t":"2026-10-01T16:30:00Z","v":21109,"vw":42.408359},{"c":42.39,"h":42.42,"l":42.38,"n":167,"o":42.41,"t":"2026-10-01T16:45:00Z","v":44120,"vw":42.399996},{"c":42.445,"h":42.465,"l":42.38,"n":125,"o":42.39,"t":"2026-10-01T17:00:00Z","v":13661,"vw":42.429423},{"c":42.45,"h":42.465,"l":42.445,"n":142,"o":42.445,"t":"2026-10-01T17:15:00Z","v":14583,"vw":42.455552},{"c":42.47,"h":42.48,"l":42.45,"n":191,"o":42.45,"t":"2026-10-01T17:30:00Z","v":19926,"vw":42.463235},{"c":42.4198,"h":42.4799,"l":42.4033,"n":260,"o":42.47,"t":"2026-10-01T17:45:00Z","v":37407,"vw":42.440913},{"c":42.395,"h":42.44,"l":42.3745,"n":303,"o":42.41,"t":"2026-10-01T18:00:00Z","v":59608,"vw":42.396445},{"c":42.4,"h":42.43,"l":42.3874,"n":180,"o":42.395,"t":"2026-10-01T18:15:00Z","v":30227,"vw":42.40473},{"c":42.375,"h":42.4,"l":42.3701,"n":139,"o":42.4,"t":"2026-10-01T18:30:00Z","v":22342,"vw":42.382621},{"c":42.39,"h":42.39,"l":42.37,"n":268,"o":42.375,"t":"2026-10-01T18:45:00Z","v":50425,"vw":42.378691},{"c":42.3641,"h":42.385,"l":42.36,"n":263,"o":42.385,"t":"2026-10-01T19:00:00Z","v":32683,"vw":42.371823},{"c":42.375,"h":42.375,"l":42.36,"n":337,"o":42.37,"t":"2026-10-01T19:15:00Z","v":39562,"vw":42.367603},{"c":42.365,"h":42.39,"l":42.36,"n":428,"o":42.38,"t":"2026-10-01T19:30:00Z","v":69409,"vw":42.377611},{"c":42.39,"h":42.405,"l":42.36,"n":977,"o":42.365,"t":"2026-10-01T19:45:00Z","v":116119,"vw":42.380022},{"c":42.4,"h":42.4,"l":42.4,"n":5,"o":42.4,"t":"2026-10-01T20:00:00Z","v":709,"vw":42.4},{"c":42.57,"h":42.57,"l":42.57,"n":4,"o":42.57,"t":"2026-10-02T13:15:00Z","v":400,"vw":42.57},{"c":42.56,"h":42.5997,"l":42.55,"n":118,"o":42.57,"t":"2026-10-02T13:30:00Z","v":24767,"vw":42.572688},{"c":42.565,"h":42.58,"l":42.53,"n":128,"o":42.565,"t":"2026-10-02T13:45:00Z","v":23166,"vw":42.555741},{"c":42.565,"h":42.59,"l":42.53,"n":222,"o":42.56,"t":"2026-10-02T14:00:00Z","v":77422,"vw":42.573486},{"c":42.54,"h":42.595,"l":42.54,"n":133,"o":42.555,"t":"2026-10-02T14:15:00Z","v":264790,"vw":42.569833},{"c":42.5,"h":42.535,"l":42.5,"n":157,"o":42.535,"t":"2026-10-02T14:30:00Z","v":54680,"vw":42.507419},{"c":42.38,"h":42.5,"l":42.38,"n":167,"o":42.5,"t":"2026-10-02T14:45:00Z","v":55055,"vw":42.435517},{"c":42.38,"h":42.41,"l":42.35,"n":145,"o":42.405,"t":"2026-10-02T15:00:00Z","v":21122,"vw":42.380619},{"c":42.335,"h":42.3722,"l":42.33,"n":99,"o":42.37,"t":"2026-10-02T15:15:00Z","v":14920,"vw":42.352945},{"c":42.33,"h":42.345,"l":42.33,"n":130,"o":42.3337,"t":"2026-10-02T15:30:00Z","v":48882,"vw":42.339263},{"c":42.325,"h":42.345,"l":42.31,"n":170,"o":42.325,"t":"2026-10-02T15:45:00Z","v":34456,"vw":42.32608},{"c":42.33,"h":42.34,"l":42.31,"n":111,"o":42.325,"t":"2026-10-02T16:00:00Z","v":19581,"vw":42.327764},{"c":42.325,"h":42.35,"l":42.31,"n":99,"o":42.33,"t":"2026-10-02T16:15:00Z","v":17875,"vw":42.330506},{"c":42.31,"h":42.34,"l":42.3,"n":112,"o":42.3298,"t":"2026-10-02T16:30:00Z","v":29371,"vw":42.322832},{"c":42.355,"h":42.37,"l":42.3038,"n":217,"o":42.315,"t":"2026-10-02T16:45:00Z","v":34022,"vw":42.341489},{"c":42.34,"h":42.395,"l":42.34,"n":177,"o":42.36,"t":"2026-10-02T17:00:00Z","v":29309,"vw":42.367592},{"c":42.285,"h":42.35,"l":42.285,"n":134,"o":42.3425,"t":"2026-10-02T17:15:00Z","v":23684,"vw":42.324148},{"c":42.305,"h":42.325,"l":42.27,"n":412,"o":42.285,"t":"2026-10-02T17:30:00Z","v":78260,"vw":42.299268},{"c":42.305,"h":42.32,"l":42.285,"n":140,"o":42.31,"t":"2026-10-02T17:45:00Z","v":35514,"vw":42.310952},{"c":42.31,"h":42.315,"l":42.2824,"n":108,"o":42.295,"t":"2026-10-02T18:00:00Z","v":20663,"vw":42.304407},{"c":42.31,"h":42.315,"l":42.285,"n":105,"o":42.315,"t":"2026-10-02T18:15:00Z","v":27401,"vw":42.293558},{"c":42.3134,"h":42.3134,"l":42.275,"n":102,"o":42.31,"t":"2026-10-02T18:30:00Z","v":23844,"vw":42.294515},{"c":42.31,"h":42.32,"l":42.3024,"n":85,"o":42.305,"t":"2026-10-02T18:45:00Z","v":20528,"vw":42.312178},{"c":42.3,"h":42.315,"l":42.29,"n":90,"o":42.31,"t":"2026-10-02T19:00:00Z","v":21159,"vw":42.299331},{"c":42.2948,"h":42.305,"l":42.29,"n":79,"o":42.3,"t":"2026-10-02T19:15:00Z","v":15558,"vw":42.298058},{"c":42.275,"h":42.3,"l":42.2747,"n":140,"o":42.2999,"t":"2026-10-02T19:30:00Z","v":46141,"vw":42.285857},{"c":42.29,"h":42.295,"l":42.255,"n":372,"o":42.275,"t":"2026-10-02T19:45:00Z","v":50442,"vw":42.277755},{"c":42.295,"h":42.295,"l":42.295,"n":3,"o":42.295,"t":"2026-10-02T20:00:00Z","v":128,"vw":42.295},{"c":42.2201,"h":42.2299,"l":42.1931,"n":98,"o":42.2,"t":"2026-10-05T13:30:00Z","v":23214,"vw":42.214957},{"c":42.23,"h":42.26,"l":42.2201,"n":191,"o":42.225,"t":"2026-10-05T13:45:00Z","v":21345,"vw":42.244393},{"c":42.239,"h":42.26,"l":42.225,"n":57,"o":42.23,"t":"2026-10-05T14:00:00Z","v":9960,"vw":42.244439},{"c":42.2102,"h":42.255,"l":42.2102,"n":87,"o":42.2305,"t":"2026-10-05T14:15:00Z","v":8767,"vw":42.246185},{"c":42.165,"h":42.215,"l":42.155,"n":132,"o":42.215,"t":"2026-10-05T14:30:00Z","v":12961,"vw":42.181854},{"c":42.17,"h":42.17,"l":42.145,"n":137,"o":42.1699,"t":"2026-10-05T14:45:00Z","v":65309,"vw":42.160586},{"c":42.105,"h":42.17,"l":42.105,"n":125,"o":42.17,"t":"2026-10-05T15:00:00Z","v":33116,"vw":42.120496},{"c":42.11,"h":42.11,"l":42.09,"n":77,"o":42.1,"t":"2026-10-05T15:15:00Z","v":8505,"vw":42.101283},{"c":42.12,"h":42.1229,"l":42.107,"n":59,"o":42.12,"t":"2026-10-05T15:30:00Z","v":10419,"vw":42.113193},{"c":42.095,"h":42.1156,"l":42.09,"n":69,"o":42.105,"t":"2026-10-05T15:45:00Z","v":12525,"vw":42.099976},{"c":42.08,"h":42.1,"l":42.075,"n":112,"o":42.095,"t":"2026-10-05T16:00:00Z","v":13616,"vw":42.088369},{"c":42.12,"h":42.12,"l":42.08,"n":100,"o":42.08,"t":"2026-10-05T16:15:00Z","v":10092,"vw":42.096183},{"c":42.095,"h":42.1259,"l":42.09,"n":83,"o":42.1259,"t":"2026-10-05T16:30:00Z","v":18357,"vw":42.106406},{"c":42.08,"h":42.11,"l":42.08,"n":88,"o":42.1,"t":"2026-10-05T16:45:00Z","v":10155,"vw":42.100898},{"c":42.085,"h":42.095,"l":42.08,"n":92,"o":42.085,"t":"2026-10-05T17:00:00Z","v":9958,"vw":42.085814},{"c":42.085,"h":42.1,"l":42.06,"n":155,"o":42.1,"t":"2026-10-05T17:15:00Z","v":26818,"vw":42.082348},{"c":42.07,"h":42.1,"l":42.064,"n":98,"o":42.09,"t":"2026-10-05T17:30:00Z","v":21277,"vw":42.075995},{"c":42.07,"h":42.075,"l":42.065,"n":66,"o":42.0699,"t":"2026-10-05T17:45:00Z","v":14716,"vw":42.069941},{"c":42.085,"h":42.0971,"l":42.08,"n":112,"o":42.08,"t":"2026-10-05T18:00:00Z","v":17801,"vw":42.092129},{"c":42.095,"h":42.095,"l":42.07,"n":118,"o":42.09,"t":"2026-10-05T18:15:00Z","v":23831,"vw":42.084302},{"c":42.12,"h":42.14,"l":42.105,"n":179,"o":42.105,"t":"2026-10-05T18:30:00Z","v":44788,"vw":42.127915},{"c":42.19,"h":42.19,"l":42.1288,"n":144,"o":42.1288,"t":"2026-10-05T18:45:00Z","v":22880,"vw":42.152097},{"c":42.165,"h":42.205,"l":42.165,"n":93,"o":42.195,"t":"2026-10-05T19:00:00Z","v":12562,"vw":42.188224},{"c":42.165,"h":42.175,"l":42.16,"n":153,"o":42.165,"t":"2026-10-05T19:15:00Z","v":28310,"vw":42.165941},{"c":42.185,"h":42.205,"l":42.1633,"n":256,"o":42.165,"t":"2026-10-05T19:30:00Z","v":96447,"vw":42.183874},{"c":42.165,"h":42.1867,"l":42.165,"n":255,"o":42.185,"t":"2026-10-05T19:45:00Z","v":36605,"vw":42.17997},{"c":42.18,"h":42.18,"l":42.18,"n":4,"o":42.18,"t":"2026-10-05T20:00:00Z","v":251,"vw":42.18},{"c":42.185,"h":42.2,"l":42.18,"n":108,"o":42.18,"t":"2026-10-06T13:30:00Z","v":30891,"vw":42.182479},{"c":42.1499,"h":42.185,"l":42.1499,"n":108,"o":42.175,"t":"2026-10-06T13:45:00Z","v":45492,"vw":42.163958},{"c":42.1897,"h":42.19,"l":42.1522,"n":81,"o":42.155,"t":"2026-10-06T14:00:00Z","v":17238,"vw":42.16413},{"c":42.185,"h":42.2056,"l":42.185,"n":144,"o":42.19,"t":"2026-10-06T14:15:00Z","v":35384,"vw":42.19236},{"c":42.255,"h":42.255,"l":42.185,"n":86,"o":42.185,"t":"2026-10-06T14:30:00Z","v":14138,"vw":42.214837},{"c":42.32,"h":42.3299,"l":42.25,"n":101,"o":42.25,"t":"2026-10-06T14:45:00Z","v":18866,"vw":42.304635},{"c":42.3,"h":42.3211,"l":42.295,"n":64,"o":42.321,"t":"2026-10-06T15:00:00Z","v":9216,"vw":42.308085},{"c":42.3161,"h":42.325,"l":42.305,"n":62,"o":42.31,"t":"2026-10-06T15:15:00Z","v":8611,"vw":42.312618},{"c":42.305,"h":42.32,"l":42.295,"n":87,"o":42.315,"t":"2026-10-06T15:30:00Z","v":11623,"vw":42.307994},{"c":42.285,"h":42.305,"l":42.285,"n":163,"o":42.305,"t":"2026-10-06T15:45:00Z","v":46097,"vw":42.298636},{"c":42.245,"h":42.319,"l":42.245,"n":92,"o":42.3,"t":"2026-10-06T16:00:00Z","v":13858,"vw":42.289148},{"c":42.27,"h":42.29,"l":42.255,"n":197,"o":42.26,"t":"2026-10-06T16:15:00Z","v":26000,"vw":42.276802},{"c":42.2698,"h":42.295,"l":42.245,"n":385,"o":42.28,"t":"2026-10-06T16:30:00Z","v":64266,"vw":42.269675},{"c":42.25,"h":42.275,"l":42.24,"n":19,"o":42.272,"t":"2026-10-06T16:45:00Z","v":1656,"vw":42.25542},{"c":42.25,"h":42.2585,"l":42.23,"n":53,"o":42.24,"t":"2026-10-06T17:00:00Z","v":9302,"vw":42.251612},{"c":42.245,"h":42.26,"l":42.2344,"n":45,"o":42.2451,"t":"2026-10-06T17:15:00Z","v":5735,"vw":42.244627},{"c":42.255,"h":42.255,"l":42.23,"n":246,"o":42.245,"t":"2026-10-06T17:30:00Z","v":71922,"vw":42.237567},{"c":42.283,"h":42.285,"l":42.26,"n":41,"o":42.265,"t":"2026-10-06T17:45:00Z","v":6964,"vw":42.27489},{"c":42.305,"h":42.315,"l":42.27,"n":115,"o":42.285,"t":"2026-10-06T18:00:00Z","v":19481,"vw":42.287538},{"c":42.295,"h":42.3069,"l":42.2924,"n":139,"o":42.305,"t":"2026-10-06T18:15:00Z","v":40297,"vw":42.29984},{"c":42.285,"h":42.3,"l":42.2839,"n":54,"o":42.2901,"t":"2026-10-06T18:30:00Z","v":13624,"vw":42.29357},{"c":42.2948,"h":42.305,"l":42.275,"n":52,"o":42.29,"t":"2026-10-06T18:45:00Z","v":12001,"vw":42.293532},{"c":42.295,"h":42.307,"l":42.295,"n":98,"o":42.3,"t":"2026-10-06T19:00:00Z","v":17279,"vw":42.302124},{"c":42.29,"h":42.3051,"l":42.285,"n":189,"o":42.295,"t":"2026-10-06T19:15:00Z","v":41875,"vw":42.295834},{"c":42.27,"h":42.29,"l":42.27,"n":194,"o":42.285,"t":"2026-10-06T19:30:00Z","v":42668,"vw":42.277955},{"c":42.265,"h":42.28,"l":42.26,"n":305,"o":42.275,"t":"2026-10-06T19:45:00Z","v":33204,"vw":42.267397},{"c":42.26,"h":42.26,"l":42.26,"n":4,"o":42.26,"t":"2026-10-06T20:00:00Z","v":351,"vw":42.26},{"c":42.03,"h":42.03,"l":42.03,"n":2,"o":42.03,"t":"2026-10-07T13:00:00Z","v":2854,"vw":42.03},{"c":41.97,"h":41.97,"l":41.97,"n":2,"o":41.97,"t":"2026-10-07T13:15:00Z","v":131,"vw":41.97},{"c":42.01,"h":42.025,"l":41.93,"n":200,"o":41.95,"t":"2026-10-07T13:30:00Z","v":32410,"vw":41.978052},{"c":42.14,"h":42.14,"l":42.01,"n":606,"o":42.01,"t":"2026-10-07T13:45:00Z","v":327614,"vw":42.105264},{"c":42.17,"h":42.2,"l":42.15,"n":271,"o":42.17,"t":"2026-10-07T14:00:00Z","v":40115,"vw":42.167555},{"c":42.16,"h":42.2017,"l":42.16,"n":136,"o":42.18,"t":"2026-10-07T14:15:00Z","v":16372,"vw":42.183107},{"c":42.195,"h":42.22,"l":42.17,"n":183,"o":42.17,"t":"2026-10-07T14:30:00Z","v":16471,"vw":42.192364},{"c":42.22,"h":42.25,"l":42.195,"n":168,"o":42.21,"t":"2026-10-07T14:45:00Z","v":27140,"vw":42.225362},{"c":42.21,"h":42.24,"l":42.19,"n":272,"o":42.23,"t":"2026-10-07T15:00:00Z","v":48282,"vw":42.217542},{"c":42.185,"h":42.21,"l":42.17,"n":191,"o":42.21,"t":"2026-10-07T15:15:00Z","v":25447,"vw":42.188397},{"c":42.185,"h":42.205,"l":42.18,"n":176,"o":42.19,"t":"2026-10-07T15:30:00Z","v":66206,"vw":42.187585},{"c":42.16,"h":42.185,"l":42.155,"n":155,"o":42.185,"t":"2026-10-07T15:45:00Z","v":39747,"vw":42.171486},{"c":42.1524,"h":42.185,"l":42.15,"n":150,"o":42.16,"t":"2026-10-07T16:00:00Z","v":22270,"vw":42.170083},{"c":42.155,"h":42.17,"l":42.15,"n":144,"o":42.155,"t":"2026-10-07T16:15:00Z","v":16750,"vw":42.159464},{"c":42.145,"h":42.1699,"l":42.13,"n":240,"o":42.155,"t":"2026-10-07T16:30:00Z","v":36673,"vw":42.150653},{"c":42.13,"h":42.155,"l":42.11,"n":215,"o":42.145,"t":"2026-10-07T16:45:00Z","v":40841,"vw":42.126435},{"c":42.265,"h":42.265,"l":42.16,"n":230,"o":42.16,"t":"2026-10-07T17:00:00Z","v":32764,"vw":42.229998},{"c":42.2342,"h":42.27,"l":42.225,"n":309,"o":42.26,"t":"2026-10-07T17:15:00Z","v":138162,"vw":42.233859},{"c":42.225,"h":42.25,"l":42.225,"n":176,"o":42.225,"t":"2026-10-07T17:30:00Z","v":35755,"vw":42.239046},{"c":42.2,"h":42.25,"l":42.19,"n":405,"o":42.225,"t":"2026-10-07T17:45:00Z","v":82170,"vw":42.224723},{"c":42.25,"h":42.31,"l":42.195,"n":315,"o":42.21,"t":"2026-10-07T18:00:00Z","v":55145,"vw":42.236837},{"c":42.2701,"h":42.2701,"l":42.24,"n":109,"o":42.251,"t":"2026-10-07T18:15:00Z","v":28236,"vw":42.257583},{"c":42.28,"h":42.28,"l":42.23,"n":278,"o":42.275,"t":"2026-10-07T18:30:00Z","v":32913,"vw":42.258286},{"c":42.26,"h":42.3,"l":42.26,"n":122,"o":42.29,"t":"2026-10-07T18:45:00Z","v":17905,"vw":42.284073},{"c":42.205,"h":42.2601,"l":42.2,"n":352,"o":42.26,"t":"2026-10-07T19:00:00Z","v":81548,"vw":42.227507},{"c":42.205,"h":42.21,"l":42.19,"n":182,"o":42.205,"t":"2026-10-07T19:15:00Z","v":31196,"vw":42.202844},{"c":42.215,"h":42.22,"l":42.2,"n":253,"o":42.205,"t":"2026-10-07T19:30:00Z","v":60849,"vw":42.209511},{"c":42.22,"h":42.23,"l":42.2,"n":384,"o":42.215,"t":"2026-10-07T19:45:00Z","v":74697,"vw":42.215153},{"c":42.2,"h":42.2,"l":42.2,"n":6,"o":42.2,"t":"2026-10-07T20:00:00Z","v":410,"vw":42.2},{"c":42.1599,"h":42.17,"l":42.13,"n":128,"o":42.13,"t":"2026-10-08T13:30:00Z","v":16931,"vw":42.147597},{"c":42.22,"h":42.22,"l":42.155,"n":180,"o":42.155,"t":"2026-10-08T13:45:00Z","v":26276,"vw":42.194732},{"c":42.21,"h":42.23,"l":42.18,"n":262,"o":42.23,"t":"2026-10-08T14:00:00Z","v":53670,"vw":42.211452},{"c":42.21,"h":42.22,"l":42.1876,"n":179,"o":42.21,"t":"2026-10-08T14:15:00Z","v":16330,"vw":42.203604},{"c":42.165,"h":42.2235,"l":42.1599,"n":185,"o":42.21,"t":"2026-10-08T14:30:00Z","v":24441,"vw":42.181952},{"c":42.13,"h":42.175,"l":42.12,"n":465,"o":42.17,"t":"2026-10-08T14:45:00Z","v":64865,"vw":42.14185},{"c":42.11,"h":42.13,"l":42.1,"n":153,"o":42.12,"t":"2026-10-08T15:00:00Z","v":24972,"vw":42.115209},{"c":42.17,"h":42.17,"l":42.09,"n":609,"o":42.09,"t":"2026-10-08T15:15:00Z","v":773478,"vw":42.123543},{"c":42.19,"h":42.21,"l":42.14,"n":139,"o":42.15,"t":"2026-10-08T15:30:00Z","v":13516,"vw":42.168962},{"c":42.2,"h":42.21,"l":42.17,"n":274,"o":42.185,"t":"2026-10-08T15:45:00Z","v":110021,"vw":42.206965},{"c":42.25,"h":42.2599,"l":42.195,"n":235,"o":42.215,"t":"2026-10-08T16:00:00Z","v":42991,"vw":42.234046},{"c":42.255,"h":42.34,"l":42.24,"n":388,"o":42.25,"t":"2026-10-08T16:15:00Z","v":47554,"vw":42.266739},{"c":42.305,"h":42.31,"l":42.25,"n":327,"o":42.255,"t":"2026-10-08T16:30:00Z","v":374425,"vw":42.260711},{"c":42.335,"h":42.345,"l":42.295,"n":667,"o":42.31,"t":"2026-10-08T16:45:00Z","v":117178,"vw":42.325302},{"c":42.355,"h":42.375,"l":42.26,"n":660,"o":42.31,"t":"2026-10-08T17:00:00Z","v":92085,"vw":42.350623},{"c":42.425,"h":42.435,"l":42.355,"n":674,"o":42.355,"t":"2026-10-08T17:15:00Z","v":85754,"vw":42.390473},{"c":42.475,"h":42.49,"l":42.405,"n":382,"o":42.425,"t":"2026-10-08T17:30:00Z","v":49105,"vw":42.439044},{"c":42.45,"h":42.475,"l":42.44,"n":153,"o":42.475,"t":"2026-10-08T17:45:00Z","v":15164,"vw":42.451717},{"c":42.415,"h":42.455,"l":42.405,"n":116,"o":42.455,"t":"2026-10-08T18:00:00Z","v":15429,"vw":42.426051},{"c":42.435,"h":42.445,"l":42.41,"n":151,"o":42.425,"t":"2026-10-08T18:15:00Z","v":21026,"vw":42.42713},{"c":42.43,"h":42.445,"l":42.42,"n":282,"o":42.435,"t":"2026-10-08T18:30:00Z","v":43063,"vw":42.431933},{"c":42.435,"h":42.445,"l":42.42,"n":193,"o":42.435,"t":"2026-10-08T18:45:00Z","v":34356,"vw":42.434815},{"c":42.455,"h":42.4553,"l":42.425,"n":175,"o":42.43,"t":"2026-10-08T19:00:00Z","v":28851,"vw":42.447151},{"c":42.435,"h":42.46,"l":42.435,"n":193,"o":42.445,"t":"2026-10-08T19:15:00Z","v":29444,"vw":42.445819},{"c":42.435,"h":42.455,"l":42.43,"n":200,"o":42.435,"t":"2026-10-08T19:30:00Z","v":39861,"vw":42.439529},{"c":42.46,"h":42.47,"l":42.425,"n":329,"o":42.435,"t":"2026-10-08T19:45:00Z","v":40398,"vw":42.450288},{"c":42.46,"h":42.46,"l":42.46,"n":7,"o":42.46,"t":"2026-10-08T20:00:00Z","v":449,"vw":42.46},{"c":42.3201,"h":42.375,"l":42.3201,"n":162,"o":42.35,"t":"2026-10-09T13:30:00Z","v":31911,"vw":42.343559},{"c":42.335,"h":42.36,"l":42.325,"n":152,"o":42.34,"t":"2026-10-09T13:45:00Z","v":53526,"vw":42.341266},{"c":42.35,"h":42.3776,"l":42.34,"n":177,"o":42.34,"t":"2026-10-09T14:00:00Z","v":21503,"vw":42.352008},{"c":42.375,"h":42.3852,"l":42.35,"n":168,"o":42.35,"t":"2026-10-09T14:15:00Z","v":79261,"vw":42.361379},{"c":42.32,"h":42.38,"l":42.305,"n":434,"o":42.38,"t":"2026-10-09T14:30:00Z","v":108267,"vw":42.322382},{"c":42.35,"h":42.355,"l":42.32,"n":103,"o":42.32,"t":"2026-10-09T14:45:00Z","v":20550,"vw":42.335851},{"c":42.345,"h":42.355,"l":42.325,"n":77,"o":42.35,"t":"2026-10-09T15:00:00Z","v":10953,"vw":42.342577},{"c":42.39,"h":42.41,"l":42.345,"n":168,"o":42.345,"t":"2026-10-09T15:15:00Z","v":38913,"vw":42.387292},{"c":42.3901,"h":42.41,"l":42.37,"n":91,"o":42.395,"t":"2026-10-09T15:30:00Z","v":38945,"vw":42.382612},{"c":42.42,"h":42.43,"l":42.38,"n":129,"o":42.395,"t":"2026-10-09T15:45:00Z","v":23452,"vw":42.408111},{"c":42.435,"h":42.44,"l":42.4101,"n":67,"o":42.42,"t":"2026-10-09T16:00:00Z","v":272946,"vw":42.419936},{"c":42.435,"h":42.445,"l":42.425,"n":67,"o":42.4301,"t":"2026-10-09T16:15:00Z","v":12438,"vw":42.435135},{"c":42.46,"h":42.46,"l":42.435,"n":33,"o":42.435,"t":"2026-10-09T16:30:00Z","v":7849,"vw":42.442231},{"c":42.46,"h":42.475,"l":42.46,"n":65,"o":42.465,"t":"2026-10-09T16:45:00Z","v":9920,"vw":42.465467},{"c":42.465,"h":42.475,"l":42.44,"n":77,"o":42.46,"t":"2026-10-09T17:00:00Z","v":11699,"vw":42.459734},{"c":42.435,"h":42.475,"l":42.435,"n":63,"o":42.465,"t":"2026-10-09T17:15:00Z","v":11917,"vw":42.45445},{"c":42.425,"h":42.46,"l":42.42,"n":81,"o":42.435,"t":"2026-10-09T17:30:00Z","v":16550,"vw":42.425159},{"c":42.435,"h":42.445,"l":42.39,"n":381,"o":42.42,"t":"2026-10-09T17:45:00Z","v":333901,"vw":42.397923},{"c":42.44,"h":42.4451,"l":42.43,"n":376,"o":42.43,"t":"2026-10-09T18:00:00Z","v":103340,"vw":42.43525},{"c":42.435,"h":42.44,"l":42.42,"n":87,"o":42.44,"t":"2026-10-09T18:15:00Z","v":25544,"vw":42.433397},{"c":42.43,"h":42.435,"l":42.42,"n":157,"o":42.4301,"t":"2026-10-09T18:30:00Z","v":37843,"vw":42.425846},{"c":42.45,"h":42.48,"l":42.42,"n":327,"o":42.435,"t":"2026-10-09T18:45:00Z","v":61281,"vw":42.440176},{"c":42.44,"h":42.4599,"l":42.44,"n":245,"o":42.445,"t":"2026-10-09T19:00:00Z","v":88706,"vw":42.445822},{"c":42.4475,"h":42.45,"l":42.4303,"n":212,"o":42.44,"t":"2026-10-09T19:15:00Z","v":40123,"vw":42.441486},{"c":42.46,"h":42.465,"l":42.4428,"n":522,"o":42.445,"t":"2026-10-09T19:30:00Z","v":124134,"vw":42.45127},{"c":42.48,"h":42.485,"l":42.455,"n":375,"o":42.465,"t":"2026-10-09T19:45:00Z","v":100135,"vw":42.472014},{"c":42.48,"h":42.48,"l":42.48,"n":6,"o":42.48,"t":"2026-10-09T20:00:00Z","v":1065,"vw":42.48},{"c":42.45,"h":42.4664,"l":42.44,"n":40,"o":42.44,"t":"2026-10-12T13:30:00Z","v":29626,"vw":42.443695},{"c":42.465,"h":42.475,"l":42.445,"n":139,"o":42.46,"t":"2026-10-12T13:45:00Z","v":23849,"vw":42.455588},{"c":42.485,"h":42.485,"l":42.47,"n":41,"o":42.475,"t":"2026-10-12T14:00:00Z","v":10619,"vw":42.477697},{"c":42.445,"h":42.48,"l":42.44,"n":52,"o":42.48,"t":"2026-10-12T14:15:00Z","v":10142,"vw":42.461548},{"c":42.475,"h":42.475,"l":42.44,"n":61,"o":42.44,"t":"2026-10-12T14:30:00Z","v":7143,"vw":42.461207},{"c":42.465,"h":42.475,"l":42.46,"n":17,"o":42.475,"t":"2026-10-12T14:45:00Z","v":1974,"vw":42.465094},{"c":42.49,"h":42.49,"l":42.475,"n":73,"o":42.48,"t":"2026-10-12T15:00:00Z","v":9288,"vw":42.483083},{"c":42.4799,"h":42.495,"l":42.4701,"n":13,"o":42.485,"t":"2026-10-12T15:15:00Z","v":3852,"vw":42.488349},{"c":42.465,"h":42.48,"l":42.46,"n":146,"o":42.4701,"t":"2026-10-12T15:30:00Z","v":40342,"vw":42.475689},{"c":42.455,"h":42.475,"l":42.455,"n":40,"o":42.4652,"t":"2026-10-12T15:45:00Z","v":6487,"vw":42.470472},{"c":42.4498,"h":42.4599,"l":42.445,"n":31,"o":42.4599,"t":"2026-10-12T16:00:00Z","v":3777,"vw":42.455289},{"c":42.46,"h":42.475,"l":42.46,"n":54,"o":42.46,"t":"2026-10-12T16:15:00Z","v":9035,"vw":42.463305},{"c":42.46,"h":42.465,"l":42.46,"n":9,"o":42.465,"t":"2026-10-12T16:30:00Z","v":705,"vw":42.462702},{"c":42.475,"h":42.475,"l":42.4601,"n":24,"o":42.465,"t":"2026-10-12T16:45:00Z","v":2495,"vw":42.468477},{"c":42.47,"h":42.475,"l":42.465,"n":22,"o":42.47,"t":"2026-10-12T17:00:00Z","v":77635,"vw":42.469974},{"c":42.485,"h":42.49,"l":42.475,"n":38,"o":42.48,"t":"2026-10-12T17:15:00Z","v":151426,"vw":42.486412},{"c":42.48,"h":42.49,"l":42.475,"n":24,"o":42.49,"t":"2026-10-12T17:30:00Z","v":4546,"vw":42.482713},{"c":42.4797,"h":42.48,"l":42.47,"n":38,"o":42.47,"t":"2026-10-12T17:45:00Z","v":6979,"vw":42.473377},{"c":42.4701,"h":42.48,"l":42.465,"n":52,"o":42.475,"t":"2026-10-12T18:00:00Z","v":16522,"vw":42.477262},{"c":42.475,"h":42.475,"l":42.45,"n":63,"o":42.475,"t":"2026-10-12T18:15:00Z","v":863873,"vw":42.450113},{"c":42.465,"h":42.475,"l":42.465,"n":20,"o":42.475,"t":"2026-10-12T18:30:00Z","v":5271,"vw":42.472331},{"c":42.4673,"h":42.4701,"l":42.46,"n":58,"o":42.4701,"t":"2026-10-12T18:45:00Z","v":11829,"vw":42.46397},{"c":42.467,"h":42.475,"l":42.4636,"n":44,"o":42.465,"t":"2026-10-12T19:00:00Z","v":6179,"vw":42.468516},{"c":42.475,"h":42.48,"l":42.4641,"n":63,"o":42.47,"t":"2026-10-12T19:15:00Z","v":16179,"vw":42.471604},{"c":42.48,"h":42.48,"l":42.46,"n":75,"o":42.475,"t":"2026-10-12T19:30:00Z","v":100431,"vw":42.475461},{"c":42.485,"h":42.49,"l":42.47,"n":145,"o":42.475,"t":"2026-10-12T19:45:00Z","v":22527,"vw":42.475115},{"c":42.49,"h":42.49,"l":42.49,"n":7,"o":42.49,"t":"2026-10-12T20:00:00Z","v":227,"vw":42.49},{"c":42.545,"h":42.59,"l":42.51,"n":867,"o":42.59,"t":"2026-10-13T13:30:00Z","v":282440,"vw":42.54107},{"c":42.51,"h":42.555,"l":42.505,"n":435,"o":42.55,"t":"2026-10-13T13:45:00Z","v":60230,"vw":42.524282},{"c":42.53,"h":42.54,"l":42.495,"n":144,"o":42.52,"t":"2026-10-13T14:00:00Z","v":63441,"vw":42.529172},{"c":42.545,"h":42.555,"l":42.53,"n":84,"o":42.5326,"t":"2026-10-13T14:15:00Z","v":13096,"vw":42.543401},{"c":42.545,"h":42.55,"l":42.5351,"n":515,"o":42.545,"t":"2026-10-13T14:30:00Z","v":22945,"vw":42.541644},{"c":42.55,"h":42.56,"l":42.535,"n":173,"o":42.545,"t":"2026-10-13T14:45:00Z","v":42475,"vw":42.552857},{"c":42.555,"h":42.5599,"l":42.535,"n":116,"o":42.545,"t":"2026-10-13T15:00:00Z","v":18228,"vw":42.544287},{"c":42.555,"h":42.56,"l":42.54,"n":84,"o":42.55,"t":"2026-10-13T15:15:00Z","v":12478,"vw":42.552523},{"c":42.515,"h":42.56,"l":42.505,"n":345,"o":42.56,"t":"2026-10-13T15:30:00Z","v":125902,"vw":42.521065},{"c":42.525,"h":42.53,"l":42.51,"n":136,"o":42.515,"t":"2026-10-13T15:45:00Z","v":27064,"vw":42.520581},{"c":42.5244,"h":42.535,"l":42.52,"n":148,"o":42.525,"t":"2026-10-13T16:00:00Z","v":17756,"vw":42.526977},{"c":42.52,"h":42.535,"l":42.515,"n":184,"o":42.53,"t":"2026-10-13T16:15:00Z","v":29035,"vw":42.527248},{"c":42.515,"h":42.525,"l":42.503,"n":110,"o":42.5225,"t":"2026-10-13T16:30:00Z","v":25330,"vw":42.512497},{"c":42.495,"h":42.525,"l":42.493,"n":144,"o":42.5124,"t":"2026-10-13T16:45:00Z","v":81624,"vw":42.519347},{"c":42.52,"h":42.52,"l":42.49,"n":53,"o":42.49,"t":"2026-10-13T17:00:00Z","v":10688,"vw":42.502692},{"c":42.54,"h":42.54,"l":42.52,"n":105,"o":42.52,"t":"2026-10-13T17:15:00Z","v":13614,"vw":42.529336},{"c":42.535,"h":42.5479,"l":42.535,"n":138,"o":42.545,"t":"2026-10-13T17:30:00Z","v":16912,"vw":42.541496},{"c":42.535,"h":42.54,"l":42.53,"n":153,"o":42.5399,"t":"2026-10-13T17:45:00Z","v":23937,"vw":42.536674},{"c":42.555,"h":42.59,"l":42.535,"n":136,"o":42.535,"t":"2026-10-13T18:00:00Z","v":22645,"vw":42.565035},{"c":42.545,"h":42.5699,"l":42.5342,"n":202,"o":42.555,"t":"2026-10-13T18:15:00Z","v":85068,"vw":42.548669},{"c":42.535,"h":42.56,"l":42.53,"n":183,"o":42.545,"t":"2026-10-13T18:30:00Z","v":21837,"vw":42.543815},{"c":42.55,"h":42.555,"l":42.53,"n":157,"o":42.535,"t":"2026-10-13T18:45:00Z","v":22410,"vw":42.544843},{"c":42.5833,"h":42.5833,"l":42.56,"n":104,"o":42.56,"t":"2026-10-13T19:00:00Z","v":17568,"vw":42.570326},{"c":42.5701,"h":42.585,"l":42.57,"n":218,"o":42.5801,"t":"2026-10-13T19:15:00Z","v":103969,"vw":42.577612},{"c":42.57,"h":42.585,"l":42.56,"n":416,"o":42.575,"t":"2026-10-13T19:30:00Z","v":104235,"vw":42.579447},{"c":42.575,"h":42.59,"l":42.5624,"n":316,"o":42.565,"t":"2026-10-13T19:45:00Z","v":86875,"vw":42.576778},{"c":42.57,"h":42.57,"l":42.57,"n":6,"o":42.57,"t":"2026-10-13T20:00:00Z","v":1444,"vw":42.57},{"c":42.3,"h":42.3,"l":42.3,"n":2,"o":42.3,"t":"2026-10-14T13:15:00Z","v":200,"vw":42.3},{"c":42.345,"h":42.345,"l":42.26,"n":120,"o":42.29,"t":"2026-10-14T13:30:00Z","v":27292,"vw":42.304476},{"c":42.33,"h":42.365,"l":42.33,"n":115,"o":42.3499,"t":"2026-10-14T13:45:00Z","v":23926,"vw":42.341135},{"c":42.41,"h":42.41,"l":42.33,"n":81,"o":42.335,"t":"2026-10-14T14:00:00Z","v":11314,"vw":42.373607},{"c":42.44,"h":42.44,"l":42.395,"n":112,"o":42.405,"t":"2026-10-14T14:15:00Z","v":26211,"vw":42.408699},{"c":42.445,"h":42.445,"l":42.411,"n":146,"o":42.425,"t":"2026-10-14T14:30:00Z","v":27752,"vw":42.425539},{"c":42.395,"h":42.445,"l":42.395,"n":140,"o":42.445,"t":"2026-10-14T14:45:00Z","v":20567,"vw":42.416888},{"c":42.39,"h":42.395,"l":42.36,"n":90,"o":42.395,"t":"2026-10-14T15:00:00Z","v":26245,"vw":42.378631},{"c":42.43,"h":42.436,"l":42.4,"n":188,"o":42.4,"t":"2026-10-14T15:15:00Z","v":41973,"vw":42.419012},{"c":42.48,"h":42.48,"l":42.415,"n":90,"o":42.425,"t":"2026-10-14T15:30:00Z","v":17483,"vw":42.446973},{"c":42.43,"h":42.485,"l":42.43,"n":173,"o":42.485,"t":"2026-10-14T15:45:00Z","v":60644,"vw":42.449057},{"c":42.4499,"h":42.4513,"l":42.43,"n":92,"o":42.44,"t":"2026-10-14T16:00:00Z","v":20879,"vw":42.440332},{"c":42.4962,"h":42.505,"l":42.445,"n":230,"o":42.46,"t":"2026-10-14T16:15:00Z","v":28819,"vw":42.485905},{"c":42.495,"h":42.505,"l":42.47,"n":112,"o":42.4941,"t":"2026-10-14T16:30:00Z","v":18415,"vw":42.489789},{"c":42.4733,"h":42.495,"l":42.47,"n":123,"o":42.495,"t":"2026-10-14T16:45:00Z","v":20230,"vw":42.485147},{"c":42.495,"h":42.505,"l":42.465,"n":115,"o":42.48,"t":"2026-10-14T17:00:00Z","v":18828,"vw":42.485294},{"c":42.595,"h":42.595,"l":42.495,"n":217,"o":42.495,"t":"2026-10-14T17:15:00Z","v":37641,"vw":42.559114},{"c":42.585,"h":42.605,"l":42.585,"n":457,"o":42.5999,"t":"2026-10-14T17:30:00Z","v":86517,"vw":42.593385},{"c":42.57,"h":42.585,"l":42.565,"n":139,"o":42.585,"t":"2026-10-14T17:45:00Z","v":20716,"vw":42.579848},{"c":42.615,"h":42.615,"l":42.565,"n":174,"o":42.565,"t":"2026-10-14T18:00:00Z","v":42368,"vw":42.584083},{"c":42.655,"h":42.665,"l":42.62,"n":326,"o":42.62,"t":"2026-10-14T18:15:00Z","v":64778,"vw":42.644185},{"c":42.625,"h":42.66,"l":42.62,"n":271,"o":42.6561,"t":"2026-10-14T18:30:00Z","v":44881,"vw":42.638742},{"c":42.625,"h":42.64,"l":42.615,"n":378,"o":42.625,"t":"2026-10-14T18:45:00Z","v":71940,"vw":42.623398},{"c":42.625,"h":42.66,"l":42.625,"n":160,"o":42.625,"t":"2026-10-14T19:00:00Z","v":23766,"vw":42.640937},{"c":42.625,"h":42.65,"l":42.625,"n":160,"o":42.625,"t":"2026-10-14T19:15:00Z","v":51531,"vw":42.635394},{"c":42.625,"h":42.63,"l":42.6,"n":284,"o":42.63,"t":"2026-10-14T19:30:00Z","v":60219,"vw":42.61354},{"c":42.63,"h":42.645,"l":42.6201,"n":314,"o":42.625,"t":"2026-10-14T19:45:00Z","v":53013,"vw":42.629812},{"c":42.63,"h":42.63,"l":42.63,"n":3,"o":42.63,"t":"2026-10-14T20:00:00Z","v":1430,"vw":42.63},{"c":43.015,"h":43.135,"l":42.995,"n":242,"o":43.07,"t":"2026-10-15T13:30:00Z","v":33521,"vw":43.0624},{"c":43.06,"h":43.07,"l":43.02,"n":68,"o":43.02,"t":"2026-10-15T13:45:00Z","v":10501,"vw":43.056077},{"c":43.01,"h":43.07,"l":42.99,"n":332,"o":43.06,"t":"2026-10-15T14:00:00Z","v":51045,"vw":43.017176},{"c":43.01,"h":43.01,"l":42.99,"n":120,"o":43.005,"t":"2026-10-15T14:15:00Z","v":25405,"vw":42.998902},{"c":43,"h":43.075,"l":43,"n":115,"o":43.025,"t":"2026-10-15T14:30:00Z","v":18051,"vw":43.044102},{"c":42.97,"h":43.04,"l":42.97,"n":108,"o":43,"t":"2026-10-15T14:45:00Z","v":14610,"vw":43.007275},{"c":42.915,"h":42.965,"l":42.91,"n":215,"o":42.96,"t":"2026-10-15T15:00:00Z","v":21592,"vw":42.930952},{"c":42.9001,"h":42.955,"l":42.88,"n":570,"o":42.915,"t":"2026-10-15T15:15:00Z","v":346178,"vw":42.889044},{"c":42.905,"h":42.93,"l":42.89,"n":172,"o":42.9,"t":"2026-10-15T15:30:00Z","v":29279,"vw":42.900124},{"c":42.88,"h":42.91,"l":42.87,"n":207,"o":42.905,"t":"2026-10-15T15:45:00Z","v":45279,"vw":42.89576},{"c":42.8901,"h":42.905,"l":42.87,"n":165,"o":42.88,"t":"2026-10-15T16:00:00Z","v":17125,"vw":42.893095},{"c":42.92,"h":42.9369,"l":42.895,"n":215,"o":42.895,"t":"2026-10-15T16:15:00Z","v":31430,"vw":42.910776},{"c":42.925,"h":42.93,"l":42.8901,"n":184,"o":42.91,"t":"2026-10-15T16:30:00Z","v":27873,"vw":42.91289},{"c":42.925,"h":42.93,"l":42.9144,"n":189,"o":42.925,"t":"2026-10-15T16:45:00Z","v":15802,"vw":42.921883},{"c":42.915,"h":42.935,"l":42.915,"n":235,"o":42.92,"t":"2026-10-15T17:00:00Z","v":32229,"vw":42.923248},{"c":42.905,"h":42.925,"l":42.895,"n":198,"o":42.91,"t":"2026-10-15T17:15:00Z","v":26812,"vw":42.902503},{"c":42.895,"h":42.915,"l":42.895,"n":167,"o":42.905,"t":"2026-10-15T17:30:00Z","v":31138,"vw":42.90673},{"c":42.875,"h":42.895,"l":42.8647,"n":147,"o":42.89,"t":"2026-10-15T17:45:00Z","v":20259,"vw":42.877668},{"c":42.8949,"h":42.9,"l":42.8738,"n":231,"o":42.875,"t":"2026-10-15T18:00:00Z","v":37688,"vw":42.888215},{"c":42.905,"h":42.915,"l":42.885,"n":206,"o":42.895,"t":"2026-10-15T18:15:00Z","v":24332,"vw":42.90038},{"c":42.89,"h":42.915,"l":42.885,"n":230,"o":42.905,"t":"2026-10-15T18:30:00Z","v":26064,"vw":42.90012},{"c":42.89,"h":42.91,"l":42.89,"n":241,"o":42.8999,"t":"2026-10-15T18:45:00Z","v":29709,"vw":42.8995},{"c":42.875,"h":42.895,"l":42.86,"n":837,"o":42.89,"t":"2026-10-15T19:00:00Z","v":138487,"vw":42.875638},{"c":42.835,"h":42.87,"l":42.76,"n":727,"o":42.87,"t":"2026-10-15T19:15:00Z","v":110068,"vw":42.818004},{"c":42.86,"h":42.87,"l":42.8301,"n":318,"o":42.835,"t":"2026-10-15T19:30:00Z","v":51047,"vw":42.849282},{"c":42.86,"h":42.865,"l":42.83,"n":557,"o":42.865,"t":"2026-10-15T19:45:00Z","v":149504,"vw":42.84977},{"c":42.85,"h":42.85,"l":42.85,"n":4,"o":42.85,"t":"2026-10-15T20:00:00Z","v":501,"vw":42.85},{"c":43.042,"h":43.042,"l":42.86,"n":2,"o":42.86,"t":"2026-10-15T20:30:00Z","v":400,"vw":42.951},{"c":42.875,"h":42.875,"l":42.765,"n":169,"o":42.81,"t":"2026-10-16T13:30:00Z","v":41688,"vw":42.835599},{"c":42.945,"h":42.945,"l":42.86,"n":152,"o":42.87,"t":"2026-10-16T13:45:00Z","v":19516,"vw":42.897214},{"c":42.955,"h":42.99,"l":42.95,"n":167,"o":42.95,"t":"2026-10-16T14:00:00Z","v":38416,"vw":42.971991},{"c":42.94,"h":42.955,"l":42.925,"n":166,"o":42.9546,"t":"2026-10-16T14:15:00Z","v":21223,"vw":42.937069},{"c":42.925,"h":42.945,"l":42.9,"n":229,"o":42.94,"t":"2026-10-16T14:30:00Z","v":31007,"vw":42.921148},{"c":42.91,"h":42.94,"l":42.9,"n":264,"o":42.9224,"t":"2026-10-16T14:45:00Z","v":36301,"vw":42.916881},{"c":42.95,"h":42.98,"l":42.925,"n":303,"o":42.925,"t":"2026-10-16T15:00:00Z","v":39616,"vw":42.957441},{"c":42.945,"h":42.965,"l":42.93,"n":285,"o":42.95,"t":"2026-10-16T15:15:00Z","v":505758,"vw":42.949995},{"c":42.925,"h":42.955,"l":42.92,"n":206,"o":42.94,"t":"2026-10-16T15:30:00Z","v":50003,"vw":42.93921},{"c":42.885,"h":42.925,"l":42.885,"n":359,"o":42.92,"t":"2026-10-16T15:45:00Z","v":69505,"vw":42.906273},{"c":42.855,"h":42.89,"l":42.85,"n":275,"o":42.885,"t":"2026-10-16T16:00:00Z","v":65929,"vw":42.870555},{"c":42.7941,"h":42.86,"l":42.7941,"n":297,"o":42.86,"t":"2026-10-16T16:15:00Z","v":38829,"vw":42.820128},{"c":42.815,"h":42.815,"l":42.785,"n":382,"o":42.795,"t":"2026-10-16T16:30:00Z","v":45291,"vw":42.793103},{"c":42.805,"h":42.81,"l":42.765,"n":255,"o":42.81,"t":"2026-10-16T16:45:00Z","v":50428,"vw":42.799028},{"c":42.825,"h":42.84,"l":42.785,"n":162,"o":42.81,"t":"2026-10-16T17:00:00Z","v":34290,"vw":42.81653},{"c":42.845,"h":42.87,"l":42.815,"n":180,"o":42.82,"t":"2026-10-16T17:15:00Z","v":34509,"vw":42.843068},{"c":42.875,"h":42.895,"l":42.84,"n":336,"o":42.85,"t":"2026-10-16T17:30:00Z","v":50206,"vw":42.857287},{"c":42.855,"h":42.87,"l":42.845,"n":135,"o":42.87,"t":"2026-10-16T17:45:00Z","v":53936,"vw":42.859589},{"c":42.835,"h":42.865,"l":42.825,"n":170,"o":42.855,"t":"2026-10-16T18:00:00Z","v":31444,"vw":42.843106},{"c":42.825,"h":42.85,"l":42.825,"n":206,"o":42.835,"t":"2026-10-16T18:15:00Z","v":32854,"vw":42.836771},{"c":42.805,"h":42.825,"l":42.8,"n":204,"o":42.825,"t":"2026-10-16T18:30:00Z","v":33834,"vw":42.811155},{"c":42.835,"h":42.8398,"l":42.805,"n":299,"o":42.805,"t":"2026-10-16T18:45:00Z","v":61321,"vw":42.811214},{"c":42.855,"h":42.86,"l":42.835,"n":309,"o":42.84,"t":"2026-10-16T19:00:00Z","v":572966,"vw":42.840861},{"c":42.855,"h":42.86,"l":42.85,"n":369,"o":42.8501,"t":"2026-10-16T19:15:00Z","v":69637,"vw":42.855358},{"c":42.855,"h":42.865,"l":42.85,"n":515,"o":42.855,"t":"2026-10-16T19:30:00Z","v":113728,"vw":42.856235},{"c":42.845,"h":42.86,"l":42.83,"n":679,"o":42.85,"t":"2026-10-16T19:45:00Z","v":83442,"vw":42.840517},{"c":42.85,"h":42.85,"l":42.85,"n":3,"o":42.85,"t":"2026-10-16T20:00:00Z","v":1175,"vw":42.85},{"c":42.81,"h":42.8342,"l":42.8,"n":78,"o":42.81,"t":"2026-10-19T13:30:00Z","v":16088,"vw":42.811448},{"c":42.85,"h":42.85,"l":42.785,"n":146,"o":42.815,"t":"2026-10-19T13:45:00Z","v":32823,"vw":42.798307},{"c":42.8129,"h":42.85,"l":42.8129,"n":115,"o":42.85,"t":"2026-10-19T14:00:00Z","v":14401,"vw":42.838217},{"c":42.795,"h":42.835,"l":42.795,"n":149,"o":42.815,"t":"2026-10-19T14:15:00Z","v":17068,"vw":42.815194},{"c":42.765,"h":42.795,"l":42.755,"n":115,"o":42.795,"t":"2026-10-19T14:30:00Z","v":14233,"vw":42.77218},{"c":42.76,"h":42.775,"l":42.735,"n":230,"o":42.7503,"t":"2026-10-19T14:45:00Z","v":126568,"vw":42.760767},{"c":42.76,"h":42.765,"l":42.75,"n":60,"o":42.76,"t":"2026-10-19T15:00:00Z","v":6449,"vw":42.75732},{"c":42.785,"h":42.785,"l":42.755,"n":118,"o":42.76,"t":"2026-10-19T15:15:00Z","v":42683,"vw":42.765305},{"c":42.74,"h":42.78,"l":42.735,"n":63,"o":42.77,"t":"2026-10-19T15:30:00Z","v":10249,"vw":42.751323},{"c":42.75,"h":42.755,"l":42.735,"n":182,"o":42.75,"t":"2026-10-19T15:45:00Z","v":29707,"vw":42.745275},{"c":42.7,"h":42.74,"l":42.6928,"n":252,"o":42.74,"t":"2026-10-19T16:00:00Z","v":51221,"vw":42.720479},{"c":42.705,"h":42.705,"l":42.675,"n":94,"o":42.685,"t":"2026-10-19T16:15:00Z","v":20965,"vw":42.687516},{"c":42.685,"h":42.7,"l":42.68,"n":80,"o":42.7,"t":"2026-10-19T16:30:00Z","v":14815,"vw":42.687482},{"c":42.69,"h":42.695,"l":42.68,"n":29,"o":42.685,"t":"2026-10-19T16:45:00Z","v":8139,"vw":42.688808},{"c":42.685,"h":42.695,"l":42.68,"n":107,"o":42.695,"t":"2026-10-19T17:00:00Z","v":22083,"vw":42.687716},{"c":42.695,"h":42.6999,"l":42.675,"n":113,"o":42.69,"t":"2026-10-19T17:15:00Z","v":25024,"vw":42.68554},{"c":42.7,"h":42.71,"l":42.6826,"n":170,"o":42.695,"t":"2026-10-19T17:30:00Z","v":54850,"vw":42.691982},{"c":42.715,"h":42.72,"l":42.695,"n":93,"o":42.7039,"t":"2026-10-19T17:45:00Z","v":103791,"vw":42.717224},{"c":42.735,"h":42.735,"l":42.7036,"n":113,"o":42.715,"t":"2026-10-19T18:00:00Z","v":19703,"vw":42.721055},{"c":42.745,"h":42.75,"l":42.725,"n":144,"o":42.73,"t":"2026-10-19T18:15:00Z","v":22615,"vw":42.737217},{"c":42.7599,"h":42.76,"l":42.74,"n":93,"o":42.74,"t":"2026-10-19T18:30:00Z","v":30764,"vw":42.753171},{"c":42.755,"h":42.7695,"l":42.755,"n":102,"o":42.755,"t":"2026-10-19T18:45:00Z","v":13513,"vw":42.761892},{"c":42.735,"h":42.7458,"l":42.725,"n":72,"o":42.735,"t":"2026-10-19T19:00:00Z","v":13098,"vw":42.734472},{"c":42.725,"h":42.745,"l":42.715,"n":369,"o":42.735,"t":"2026-10-19T19:15:00Z","v":201422,"vw":42.732001},{"c":42.74,"h":42.75,"l":42.725,"n":628,"o":42.725,"t":"2026-10-19T19:30:00Z","v":89578,"vw":42.734436},{"c":42.775,"h":42.78,"l":42.735,"n":1225,"o":42.735,"t":"2026-10-19T19:45:00Z","v":150191,"vw":42.75869},{"c":42.77,"h":42.77,"l":42.77,"n":7,"o":42.77,"t":"2026-10-19T20:00:00Z","v":497,"vw":42.77},{"c":42.855,"h":42.855,"l":42.808,"n":184,"o":42.82,"t":"2026-10-20T13:30:00Z","v":32576,"vw":42.834388},{"c":42.85,"h":42.86,"l":42.83,"n":136,"o":42.86,"t":"2026-10-20T13:45:00Z","v":28637,"vw":42.846724},{"c":42.855,"h":42.855,"l":42.81,"n":217,"o":42.85,"t":"2026-10-20T14:00:00Z","v":32498,"vw":42.829929},{"c":42.9345,"h":42.9345,"l":42.855,"n":270,"o":42.855,"t":"2026-10-20T14:15:00Z","v":56133,"vw":42.885462},{"c":42.905,"h":42.945,"l":42.89,"n":124,"o":42.94,"t":"2026-10-20T14:30:00Z","v":25622,"vw":42.912729},{"c":42.885,"h":42.9,"l":42.865,"n":147,"o":42.9,"t":"2026-10-20T14:45:00Z","v":32571,"vw":42.876288},{"c":42.86,"h":42.895,"l":42.845,"n":204,"o":42.885,"t":"2026-10-20T15:00:00Z","v":40156,"vw":42.87045},{"c":42.8401,"h":42.88,"l":42.8401,"n":132,"o":42.86,"t":"2026-10-20T15:15:00Z","v":23995,"vw":42.858846},{"c":42.845,"h":42.855,"l":42.84,"n":76,"o":42.845,"t":"2026-10-20T15:30:00Z","v":18086,"vw":42.847428},{"c":42.7969,"h":42.845,"l":42.785,"n":103,"o":42.845,"t":"2026-10-20T15:45:00Z","v":43945,"vw":42.816343},{"c":42.7751,"h":42.8,"l":42.775,"n":167,"o":42.79,"t":"2026-10-20T16:00:00Z","v":38854,"vw":42.788714},{"c":42.78,"h":42.7866,"l":42.765,"n":141,"o":42.777,"t":"2026-10-20T16:15:00Z","v":26678,"vw":42.779951},{"c":42.795,"h":42.81,"l":42.775,"n":95,"o":42.775,"t":"2026-10-20T16:30:00Z","v":58576,"vw":42.803693},{"c":42.775,"h":42.795,"l":42.765,"n":86,"o":42.795,"t":"2026-10-20T16:45:00Z","v":19650,"vw":42.775119},{"c":42.78,"h":42.78,"l":42.755,"n":55,"o":42.77,"t":"2026-10-20T17:00:00Z","v":9463,"vw":42.765958},{"c":42.795,"h":42.7999,"l":42.77,"n":131,"o":42.775,"t":"2026-10-20T17:15:00Z","v":25492,"vw":42.780837},{"c":42.83,"h":42.83,"l":42.8,"n":98,"o":42.8,"t":"2026-10-20T17:30:00Z","v":45861,"vw":42.821509},{"c":42.7924,"h":42.825,"l":42.79,"n":85,"o":42.825,"t":"2026-10-20T17:45:00Z","v":13975,"vw":42.805988},{"c":42.79,"h":42.8061,"l":42.785,"n":226,"o":42.795,"t":"2026-10-20T18:00:00Z","v":98769,"vw":42.792455},{"c":42.775,"h":42.785,"l":42.7702,"n":95,"o":42.785,"t":"2026-10-20T18:15:00Z","v":40030,"vw":42.778845},{"c":42.805,"h":42.81,"l":42.78,"n":95,"o":42.78,"t":"2026-10-20T18:30:00Z","v":25625,"vw":42.793013},{"c":42.82,"h":42.82,"l":42.805,"n":89,"o":42.81,"t":"2026-10-20T18:45:00Z","v":17976,"vw":42.813345},{"c":42.81,"h":42.817,"l":42.8001,"n":99,"o":42.8103,"t":"2026-10-20T19:00:00Z","v":27779,"vw":42.809287},{"c":42.82,"h":42.8257,"l":42.811,"n":85,"o":42.815,"t":"2026-10-20T19:15:00Z","v":44991,"vw":42.822136},{"c":42.825,"h":42.83,"l":42.82,"n":149,"o":42.82,"t":"2026-10-20T19:30:00Z","v":55227,"vw":42.824981},{"c":42.84,"h":42.84,"l":42.82,"n":271,"o":42.825,"t":"2026-10-20T19:45:00Z","v":43576,"vw":42.826087},{"c":42.84,"h":42.84,"l":42.84,"n":4,"o":42.84,"t":"2026-10-20T20:00:00Z","v":7843,"vw":42.84},{"c":42.94,"h":42.94,"l":42.94,"n":1,"o":42.94,"t":"2026-10-21T13:15:00Z","v":100,"vw":42.94},{"c":42.95,"h":42.955,"l":42.915,"n":81,"o":42.92,"t":"2026-10-21T13:30:00Z","v":15939,"vw":42.926254},{"c":42.93,"h":42.96,"l":42.92,"n":197,"o":42.955,"t":"2026-10-21T13:45:00Z","v":33770,"vw":42.934213},{"c":42.895,"h":42.935,"l":42.8729,"n":214,"o":42.935,"t":"2026-10-21T14:00:00Z","v":25427,"vw":42.896675},{"c":42.895,"h":42.905,"l":42.88,"n":154,"o":42.895,"t":"2026-10-21T14:15:00Z","v":22121,"vw":42.891791},{"c":42.895,"h":42.905,"l":42.88,"n":183,"o":42.895,"t":"2026-10-21T14:30:00Z","v":27436,"vw":42.893287},{"c":42.87,"h":42.905,"l":42.87,"n":149,"o":42.8956,"t":"2026-10-21T14:45:00Z","v":27286,"vw":42.883487},{"c":42.855,"h":42.875,"l":42.845,"n":174,"o":42.87,"t":"2026-10-21T15:00:00Z","v":28912,"vw":42.861447},{"c":42.8941,"h":42.895,"l":42.855,"n":148,"o":42.855,"t":"2026-10-21T15:15:00Z","v":21648,"vw":42.874755},{"c":42.8899,"h":42.93,"l":42.88,"n":329,"o":42.905,"t":"2026-10-21T15:30:00Z","v":503121,"vw":42.902741},{"c":42.89,"h":42.9056,"l":42.89,"n":61,"o":42.9,"t":"2026-10-21T15:45:00Z","v":11003,"vw":42.899208},{"c":42.885,"h":42.8951,"l":42.88,"n":166,"o":42.8902,"t":"2026-10-21T16:00:00Z","v":34607,"vw":42.890606},{"c":42.875,"h":42.895,"l":42.875,"n":156,"o":42.885,"t":"2026-10-21T16:15:00Z","v":51682,"vw":42.88582},{"c":42.895,"h":42.91,"l":42.87,"n":263,"o":42.875,"t":"2026-10-21T16:30:00Z","v":118586,"vw":42.87444},{"c":42.895,"h":42.895,"l":42.8801,"n":41,"o":42.895,"t":"2026-10-21T16:45:00Z","v":6165,"vw":42.890692},{"c":42.895,"h":42.91,"l":42.85,"n":48,"o":42.9,"t":"2026-10-21T17:00:00Z","v":59014,"vw":42.863024},{"c":42.88,"h":42.8851,"l":42.88,"n":54,"o":42.885,"t":"2026-10-21T17:15:00Z","v":11895,"vw":42.884233},{"c":42.885,"h":42.8951,"l":42.8801,"n":65,"o":42.895,"t":"2026-10-21T17:30:00Z","v":9050,"vw":42.887505},{"c":42.875,"h":42.8801,"l":42.87,"n":83,"o":42.88,"t":"2026-10-21T17:45:00Z","v":10213,"vw":42.874758},{"c":42.875,"h":42.885,"l":42.8605,"n":71,"o":42.885,"t":"2026-10-21T18:00:00Z","v":10832,"vw":42.87504},{"c":42.865,"h":42.885,"l":42.865,"n":131,"o":42.87,"t":"2026-10-21T18:15:00Z","v":27142,"vw":42.874696},{"c":42.86,"h":42.8793,"l":42.86,"n":204,"o":42.875,"t":"2026-10-21T18:30:00Z","v":68441,"vw":42.866405},{"c":42.755,"h":42.855,"l":42.75,"n":158,"o":42.855,"t":"2026-10-21T18:45:00Z","v":28769,"vw":42.796385},{"c":42.7325,"h":42.7676,"l":42.715,"n":316,"o":42.755,"t":"2026-10-21T19:00:00Z","v":50729,"vw":42.744635},{"c":42.835,"h":42.84,"l":42.745,"n":589,"o":42.745,"t":"2026-10-21T19:15:00Z","v":148389,"vw":42.780466},{"c":42.82,"h":42.8462,"l":42.805,"n":213,"o":42.835,"t":"2026-10-21T19:30:00Z","v":170374,"vw":42.816208},{"c":42.83,"h":42.83,"l":42.81,"n":210,"o":42.82,"t":"2026-10-21T19:45:00Z","v":52073,"vw":42.820843},{"c":42.82,"h":42.82,"l":42.82,"n":4,"o":42.82,"t":"2026-10-21T20:00:00Z","v":2413,"vw":42.82},{"c":43.09,"h":43.09,"l":43.09,"n":4,"o":43.09,"t":"2026-10-22T13:15:00Z","v":400,"vw":43.09},{"c":43.045,"h":43.09,"l":43.03,"n":196,"o":43.09,"t":"2026-10-22T13:30:00Z","v":34004,"vw":43.064632},{"c":43.095,"h":43.1259,"l":43.05,"n":437,"o":43.05,"t":"2026-10-22T13:45:00Z","v":108143,"vw":43.100604},{"c":43.095,"h":43.105,"l":43.085,"n":258,"o":43.095,"t":"2026-10-22T14:00:00Z","v":23241,"vw":43.094263},{"c":43.12,"h":43.12,"l":43.08,"n":54,"o":43.095,"t":"2026-10-22T14:15:00Z","v":7498,"vw":43.098225},{"c":43.135,"h":43.155,"l":43.12,"n":243,"o":43.12,"t":"2026-10-22T14:30:00Z","v":30221,"vw":43.137861},{"c":43.135,"h":43.15,"l":43.13,"n":124,"o":43.135,"t":"2026-10-22T14:45:00Z","v":20523,"vw":43.141632}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}