{"symbol":"MFC","url":"https://intraalpha.com/companies/MFC","capturedAt":"2026-10-22T23:45:11.307Z","state":"ready","quote":{"symbol":"MFC","last_price":45.62,"prev_close":45.26,"regular_close":45.62,"change":0.36,"change_pct":0.7954,"regular_change":0.36,"regular_change_pct":0.7954,"extended_change":0,"extended_change_pct":0,"bid":42,"ask":46,"bid_size":200,"ask_size":500,"volume":1664659,"vwap":45.457315,"open":44.95,"high":45.68,"low":44.95,"close":45.62,"trade_count":24677,"last_trade_at":"2026-10-22T23:00:00.002498481Z","last_quote_at":"2026-10-22T23:00:26.356975499Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:08.095654624-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MFC","fetched_at":"2026-10-22T23:45:09.338175+00:00","name":"Manulife Financial Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"Manulife Financial Corporation, offers financial products and services in Asia, Canada, the United States and internationally. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":74873455000,"ebitda":10617000000,"pe_ratio":16.95,"peg_ratio":0.876,"book_value":21.71,"dividend_per_share":1.85,"dividend_yield":0.0416,"eps":2.67,"revenue_ttm":33108001000,"gross_profit_ttm":16827000000,"profit_margin":0.203,"operating_margin_ttm":0.282,"return_on_assets_ttm":0.006,"return_on_equity_ttm":0.133,"quarterly_earnings_growth":0.224,"quarterly_revenue_growth":0.107,"analyst_target_price":34.78,"analyst_number":4,"beta":0.738,"fifty_two_week_high":45.68,"fifty_two_week_low":30.78,"fifty_day_ma":43.43,"two_hundred_day_ma":39.71,"shares_outstanding":1654296000,"forward_pe":12.24,"price_to_sales":2.261,"price_to_book":2.198,"ev_to_revenue":1.674,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:45:09.338175+00:00"},"optionObservedAt":"2026-10-22T19:49:27.588Z","bars":[{"c":43.09,"h":43.09,"l":43.09,"n":2,"o":43.09,"t":"2026-10-15T08:00:00Z","v":125,"vw":43.09},{"c":43.25,"h":43.25,"l":43.25,"n":3,"o":43.25,"t":"2026-10-15T12:50:00Z","v":350,"vw":43.25},{"c":42.5311,"h":42.5311,"l":42.5311,"n":1,"o":42.5311,"t":"2026-10-15T12:55:00Z","v":869,"vw":42.5311},{"c":43.28,"h":43.41,"l":43.17,"n":331,"o":43.24,"t":"2026-10-15T13:30:00Z","v":38826,"vw":43.275193},{"c":43.12,"h":43.33,"l":43.12,"n":199,"o":43.27,"t":"2026-10-15T13:35:00Z","v":15532,"vw":43.217108},{"c":43.1,"h":43.23,"l":43.1,"n":165,"o":43.14,"t":"2026-10-15T13:40:00Z","v":10597,"vw":43.18178},{"c":43.21,"h":43.21,"l":43.07,"n":254,"o":43.125,"t":"2026-10-15T13:45:00Z","v":18990,"vw":43.123503},{"c":43.165,"h":43.24,"l":43.15,"n":145,"o":43.195,"t":"2026-10-15T13:50:00Z","v":9226,"vw":43.187436},{"c":43.02,"h":43.19,"l":42.98,"n":173,"o":43.15,"t":"2026-10-15T13:55:00Z","v":28423,"vw":43.042031},{"c":43.05,"h":43.09,"l":42.965,"n":284,"o":43.025,"t":"2026-10-15T14:00:00Z","v":24014,"vw":43.01639},{"c":43.105,"h":43.105,"l":42.995,"n":126,"o":43.05,"t":"2026-10-15T14:05:00Z","v":6933,"vw":43.042426},{"c":43.11,"h":43.15,"l":43.04,"n":157,"o":43.065,"t":"2026-10-15T14:10:00Z","v":6781,"vw":43.097781},{"c":43.045,"h":43.11,"l":43.03,"n":138,"o":43.11,"t":"2026-10-15T14:15:00Z","v":7673,"vw":43.060213},{"c":43.125,"h":43.125,"l":43.0498,"n":270,"o":43.0498,"t":"2026-10-15T14:20:00Z","v":15729,"vw":43.109357},{"c":43.19,"h":43.2125,"l":43.13,"n":186,"o":43.135,"t":"2026-10-15T14:25:00Z","v":7978,"vw":43.17666},{"c":43.33,"h":43.37,"l":43.2,"n":217,"o":43.2,"t":"2026-10-15T14:30:00Z","v":18287,"vw":43.278044},{"c":43.35,"h":43.375,"l":43.32,"n":167,"o":43.32,"t":"2026-10-15T14:35:00Z","v":12211,"vw":43.340893},{"c":43.46,"h":43.465,"l":43.35,"n":170,"o":43.35,"t":"2026-10-15T14:40:00Z","v":11855,"vw":43.426771},{"c":43.5,"h":43.505,"l":43.39,"n":233,"o":43.455,"t":"2026-10-15T14:45:00Z","v":12337,"vw":43.446345},{"c":43.51,"h":43.545,"l":43.465,"n":238,"o":43.51,"t":"2026-10-15T14:50:00Z","v":16881,"vw":43.498097},{"c":43.5,"h":43.52,"l":43.45,"n":115,"o":43.51,"t":"2026-10-15T14:55:00Z","v":5075,"vw":43.492083},{"c":43.5,"h":43.555,"l":43.49,"n":171,"o":43.51,"t":"2026-10-15T15:00:00Z","v":8472,"vw":43.519742},{"c":43.415,"h":43.515,"l":43.415,"n":182,"o":43.51,"t":"2026-10-15T15:05:00Z","v":11893,"vw":43.471829},{"c":43.375,"h":43.46,"l":43.375,"n":116,"o":43.42,"t":"2026-10-15T15:10:00Z","v":5178,"vw":43.404975},{"c":43.355,"h":43.415,"l":43.355,"n":161,"o":43.37,"t":"2026-10-15T15:15:00Z","v":13872,"vw":43.3763},{"c":43.34,"h":43.41,"l":43.34,"n":164,"o":43.3551,"t":"2026-10-15T15:20:00Z","v":9315,"vw":43.374231},{"c":43.31,"h":43.35,"l":43.31,"n":115,"o":43.33,"t":"2026-10-15T15:25:00Z","v":4255,"vw":43.33106},{"c":43.405,"h":43.405,"l":43.29,"n":225,"o":43.32,"t":"2026-10-15T15:30:00Z","v":11301,"vw":43.319754},{"c":43.435,"h":43.435,"l":43.385,"n":162,"o":43.415,"t":"2026-10-15T15:35:00Z","v":9437,"vw":43.40677},{"c":43.52,"h":43.52,"l":43.44,"n":199,"o":43.44,"t":"2026-10-15T15:40:00Z","v":10510,"vw":43.480241},{"c":43.55,"h":43.59,"l":43.524,"n":318,"o":43.555,"t":"2026-10-15T15:45:00Z","v":28537,"vw":43.554015},{"c":43.55,"h":43.57,"l":43.53,"n":136,"o":43.54,"t":"2026-10-15T15:50:00Z","v":9681,"vw":43.540804},{"c":43.55,"h":43.565,"l":43.53,"n":105,"o":43.53,"t":"2026-10-15T15:55:00Z","v":6529,"vw":43.553282},{"c":43.54,"h":43.555,"l":43.51,"n":164,"o":43.55,"t":"2026-10-15T16:00:00Z","v":10892,"vw":43.522702},{"c":43.49,"h":43.54,"l":43.46,"n":281,"o":43.54,"t":"2026-10-15T16:05:00Z","v":26155,"vw":43.496432},{"c":43.48,"h":43.525,"l":43.46,"n":141,"o":43.5,"t":"2026-10-15T16:10:00Z","v":6334,"vw":43.50047},{"c":43.535,"h":43.55,"l":43.475,"n":136,"o":43.475,"t":"2026-10-15T16:15:00Z","v":6510,"vw":43.526837},{"c":43.535,"h":43.56,"l":43.52,"n":101,"o":43.54,"t":"2026-10-15T16:20:00Z","v":4486,"vw":43.536004},{"c":43.6,"h":43.6,"l":43.54,"n":110,"o":43.54,"t":"2026-10-15T16:25:00Z","v":4269,"vw":43.573949},{"c":43.56,"h":43.59,"l":43.56,"n":138,"o":43.59,"t":"2026-10-15T16:30:00Z","v":5809,"vw":43.577758},{"c":43.585,"h":43.59,"l":43.55,"n":103,"o":43.57,"t":"2026-10-15T16:35:00Z","v":3810,"vw":43.576378},{"c":43.61,"h":43.61,"l":43.595,"n":69,"o":43.6,"t":"2026-10-15T16:40:00Z","v":2381,"vw":43.60328},{"c":43.6,"h":43.62,"l":43.5999,"n":191,"o":43.605,"t":"2026-10-15T16:45:00Z","v":26842,"vw":43.607323},{"c":43.58,"h":43.61,"l":43.57,"n":141,"o":43.61,"t":"2026-10-15T16:50:00Z","v":6678,"vw":43.586509},{"c":43.56,"h":43.585,"l":43.535,"n":83,"o":43.58,"t":"2026-10-15T16:55:00Z","v":4793,"vw":43.552257},{"c":43.5,"h":43.56,"l":43.495,"n":115,"o":43.55,"t":"2026-10-15T17:00:00Z","v":4711,"vw":43.526959},{"c":43.535,"h":43.535,"l":43.51,"n":85,"o":43.51,"t":"2026-10-15T17:05:00Z","v":4208,"vw":43.517849},{"c":43.55,"h":43.565,"l":43.545,"n":83,"o":43.545,"t":"2026-10-15T17:10:00Z","v":6927,"vw":43.55894},{"c":43.57,"h":43.57,"l":43.54,"n":135,"o":43.54,"t":"2026-10-15T17:15:00Z","v":6416,"vw":43.553488},{"c":43.56,"h":43.585,"l":43.54,"n":135,"o":43.585,"t":"2026-10-15T17:20:00Z","v":5895,"vw":43.564685},{"c":43.565,"h":43.5799,"l":43.565,"n":75,"o":43.5651,"t":"2026-10-15T17:25:00Z","v":2578,"vw":43.570686},{"c":43.585,"h":43.595,"l":43.56,"n":135,"o":43.56,"t":"2026-10-15T17:30:00Z","v":6033,"vw":43.580888},{"c":43.63,"h":43.63,"l":43.59,"n":199,"o":43.59,"t":"2026-10-15T17:35:00Z","v":14243,"vw":43.610475},{"c":43.66,"h":43.66,"l":43.64,"n":73,"o":43.64,"t":"2026-10-15T17:40:00Z","v":4119,"vw":43.652882},{"c":43.67,"h":43.685,"l":43.66,"n":87,"o":43.675,"t":"2026-10-15T17:45:00Z","v":4424,"vw":43.67755},{"c":43.68,"h":43.695,"l":43.675,"n":128,"o":43.68,"t":"2026-10-15T17:50:00Z","v":5405,"vw":43.684161},{"c":43.67,"h":43.695,"l":43.6658,"n":126,"o":43.68,"t":"2026-10-15T17:55:00Z","v":5707,"vw":43.673059},{"c":43.695,"h":43.71,"l":43.67,"n":187,"o":43.67,"t":"2026-10-15T18:00:00Z","v":8540,"vw":43.691375},{"c":43.65,"h":43.705,"l":43.61,"n":252,"o":43.705,"t":"2026-10-15T18:05:00Z","v":31051,"vw":43.650012},{"c":43.68,"h":43.685,"l":43.66,"n":135,"o":43.675,"t":"2026-10-15T18:10:00Z","v":9384,"vw":43.67238},{"c":43.63,"h":43.675,"l":43.63,"n":104,"o":43.675,"t":"2026-10-15T18:15:00Z","v":6367,"vw":43.651313},{"c":43.64,"h":43.645,"l":43.63,"n":87,"o":43.64,"t":"2026-10-15T18:20:00Z","v":4913,"vw":43.639601},{"c":43.655,"h":43.655,"l":43.635,"n":106,"o":43.645,"t":"2026-10-15T18:25:00Z","v":5661,"vw":43.646017},{"c":43.66,"h":43.665,"l":43.63,"n":133,"o":43.65,"t":"2026-10-15T18:30:00Z","v":8933,"vw":43.645184},{"c":43.705,"h":43.705,"l":43.655,"n":163,"o":43.66,"t":"2026-10-15T18:35:00Z","v":8365,"vw":43.678148},{"c":43.69,"h":43.73,"l":43.69,"n":159,"o":43.705,"t":"2026-10-15T18:40:00Z","v":14936,"vw":43.711346},{"c":43.695,"h":43.71,"l":43.675,"n":131,"o":43.675,"t":"2026-10-15T18:45:00Z","v":6792,"vw":43.698666},{"c":43.71,"h":43.715,"l":43.695,"n":101,"o":43.695,"t":"2026-10-15T18:50:00Z","v":3739,"vw":43.707927},{"c":43.685,"h":43.715,"l":43.68,"n":129,"o":43.71,"t":"2026-10-15T18:55:00Z","v":7455,"vw":43.695726},{"c":43.725,"h":43.73,"l":43.69,"n":155,"o":43.69,"t":"2026-10-15T19:00:00Z","v":8938,"vw":43.704034},{"c":43.745,"h":43.745,"l":43.7227,"n":168,"o":43.725,"t":"2026-10-15T19:05:00Z","v":8344,"vw":43.734283},{"c":43.76,"h":43.76,"l":43.74,"n":191,"o":43.75,"t":"2026-10-15T19:10:00Z","v":8753,"vw":43.747199},{"c":43.69,"h":43.755,"l":43.69,"n":231,"o":43.75,"t":"2026-10-15T19:15:00Z","v":16829,"vw":43.706083},{"c":43.755,"h":43.76,"l":43.69,"n":250,"o":43.695,"t":"2026-10-15T19:20:00Z","v":17087,"vw":43.712043},{"c":43.765,"h":43.785,"l":43.745,"n":197,"o":43.745,"t":"2026-10-15T19:25:00Z","v":10469,"vw":43.768539},{"c":43.785,"h":43.79,"l":43.765,"n":212,"o":43.765,"t":"2026-10-15T19:30:00Z","v":9118,"vw":43.777927},{"c":43.785,"h":43.805,"l":43.765,"n":316,"o":43.785,"t":"2026-10-15T19:35:00Z","v":14273,"vw":43.791246},{"c":43.78,"h":43.795,"l":43.76,"n":406,"o":43.79,"t":"2026-10-15T19:40:00Z","v":25943,"vw":43.777394},{"c":43.78,"h":43.785,"l":43.755,"n":466,"o":43.77,"t":"2026-10-15T19:45:00Z","v":21730,"vw":43.76862},{"c":43.805,"h":43.85,"l":43.78,"n":1065,"o":43.78,"t":"2026-10-15T19:50:00Z","v":94229,"vw":43.812948},{"c":43.835,"h":43.86,"l":43.785,"n":1673,"o":43.81,"t":"2026-10-15T19:55:00Z","v":118154,"vw":43.831625},{"c":43.86,"h":43.86,"l":43.86,"n":27,"o":43.86,"t":"2026-10-15T20:00:00Z","v":124106,"vw":43.86},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-15T20:50:00Z","v":100,"vw":43.5},{"c":44.21,"h":44.24,"l":43.93,"n":439,"o":44,"t":"2026-10-16T13:30:00Z","v":65397,"vw":44.089904},{"c":44.3,"h":44.34,"l":44.23,"n":286,"o":44.23,"t":"2026-10-16T13:35:00Z","v":46594,"vw":44.284725},{"c":44.29,"h":44.35,"l":44.29,"n":165,"o":44.31,"t":"2026-10-16T13:40:00Z","v":18488,"vw":44.310514},{"c":44.36,"h":44.37,"l":44.27,"n":114,"o":44.29,"t":"2026-10-16T13:45:00Z","v":7364,"vw":44.312093},{"c":44.39,"h":44.43,"l":44.355,"n":267,"o":44.36,"t":"2026-10-16T13:50:00Z","v":23489,"vw":44.401722},{"c":44.34,"h":44.43,"l":44.34,"n":144,"o":44.41,"t":"2026-10-16T13:55:00Z","v":10578,"vw":44.403537},{"c":44.4,"h":44.45,"l":44.31,"n":154,"o":44.355,"t":"2026-10-16T14:00:00Z","v":9886,"vw":44.37129},{"c":44.275,"h":44.395,"l":44.26,"n":272,"o":44.395,"t":"2026-10-16T14:05:00Z","v":25170,"vw":44.354102},{"c":44.255,"h":44.2959,"l":44.24,"n":162,"o":44.28,"t":"2026-10-16T14:10:00Z","v":7836,"vw":44.266547},{"c":44.34,"h":44.34,"l":44.28,"n":120,"o":44.31,"t":"2026-10-16T14:15:00Z","v":4072,"vw":44.310844},{"c":44.37,"h":44.37,"l":44.34,"n":164,"o":44.34,"t":"2026-10-16T14:20:00Z","v":7913,"vw":44.358638},{"c":44.355,"h":44.4,"l":44.34,"n":238,"o":44.38,"t":"2026-10-16T14:25:00Z","v":21750,"vw":44.37938},{"c":44.3,"h":44.38,"l":44.29,"n":121,"o":44.37,"t":"2026-10-16T14:30:00Z","v":6024,"vw":44.353233},{"c":44.26,"h":44.29,"l":44.26,"n":162,"o":44.28,"t":"2026-10-16T14:35:00Z","v":6359,"vw":44.271157},{"c":44.225,"h":44.265,"l":44.22,"n":170,"o":44.25,"t":"2026-10-16T14:40:00Z","v":5758,"vw":44.249018},{"c":44.26,"h":44.26,"l":44.2,"n":156,"o":44.22,"t":"2026-10-16T14:45:00Z","v":4191,"vw":44.231061},{"c":44.26,"h":44.285,"l":44.25,"n":180,"o":44.28,"t":"2026-10-16T14:50:00Z","v":7506,"vw":44.270034},{"c":44.29,"h":44.325,"l":44.28,"n":208,"o":44.29,"t":"2026-10-16T14:55:00Z","v":11785,"vw":44.297725},{"c":44.32,"h":44.35,"l":44.31,"n":220,"o":44.31,"t":"2026-10-16T15:00:00Z","v":9530,"vw":44.337067},{"c":44.365,"h":44.37,"l":44.33,"n":265,"o":44.335,"t":"2026-10-16T15:05:00Z","v":16725,"vw":44.34502},{"c":44.42,"h":44.44,"l":44.35,"n":205,"o":44.365,"t":"2026-10-16T15:10:00Z","v":10594,"vw":44.388395},{"c":44.43,"h":44.43,"l":44.37,"n":246,"o":44.41,"t":"2026-10-16T15:15:00Z","v":12143,"vw":44.400385},{"c":44.365,"h":44.425,"l":44.365,"n":143,"o":44.42,"t":"2026-10-16T15:20:00Z","v":4605,"vw":44.395714},{"c":44.4,"h":44.4,"l":44.36,"n":148,"o":44.375,"t":"2026-10-16T15:25:00Z","v":10959,"vw":44.372139},{"c":44.39,"h":44.425,"l":44.36,"n":143,"o":44.39,"t":"2026-10-16T15:30:00Z","v":6539,"vw":44.389825},{"c":44.415,"h":44.425,"l":44.37,"n":147,"o":44.405,"t":"2026-10-16T15:35:00Z","v":6635,"vw":44.406957},{"c":44.365,"h":44.41,"l":44.36,"n":123,"o":44.41,"t":"2026-10-16T15:40:00Z","v":4025,"vw":44.388556},{"c":44.305,"h":44.365,"l":44.305,"n":141,"o":44.36,"t":"2026-10-16T15:45:00Z","v":6417,"vw":44.339199},{"c":44.28,"h":44.315,"l":44.28,"n":146,"o":44.295,"t":"2026-10-16T15:50:00Z","v":6177,"vw":44.30254},{"c":44.23,"h":44.28,"l":44.23,"n":89,"o":44.28,"t":"2026-10-16T15:55:00Z","v":3052,"vw":44.256364},{"c":44.22,"h":44.23,"l":44.15,"n":161,"o":44.22,"t":"2026-10-16T16:00:00Z","v":7196,"vw":44.19917},{"c":44.2,"h":44.245,"l":44.19,"n":101,"o":44.23,"t":"2026-10-16T16:05:00Z","v":5529,"vw":44.207469},{"c":44.185,"h":44.215,"l":44.16,"n":81,"o":44.205,"t":"2026-10-16T16:10:00Z","v":3723,"vw":44.191228},{"c":44.16,"h":44.18,"l":44.13,"n":88,"o":44.18,"t":"2026-10-16T16:15:00Z","v":3125,"vw":44.14975},{"c":44.19,"h":44.19,"l":44.165,"n":128,"o":44.165,"t":"2026-10-16T16:20:00Z","v":8850,"vw":44.179527},{"c":44.16,"h":44.19,"l":44.15,"n":99,"o":44.185,"t":"2026-10-16T16:25:00Z","v":4225,"vw":44.172633},{"c":44.115,"h":44.17,"l":44.115,"n":66,"o":44.17,"t":"2026-10-16T16:30:00Z","v":1594,"vw":44.15},{"c":44.06,"h":44.12,"l":44.045,"n":211,"o":44.11,"t":"2026-10-16T16:35:00Z","v":22661,"vw":44.081916},{"c":44.09,"h":44.105,"l":44.06,"n":317,"o":44.06,"t":"2026-10-16T16:40:00Z","v":25393,"vw":44.083731},{"c":44.01,"h":44.1,"l":44,"n":166,"o":44.1,"t":"2026-10-16T16:45:00Z","v":8527,"vw":44.045203},{"c":44.05,"h":44.05,"l":44.015,"n":108,"o":44.02,"t":"2026-10-16T16:50:00Z","v":3864,"vw":44.025445},{"c":44.05,"h":44.06,"l":44.04,"n":79,"o":44.06,"t":"2026-10-16T16:55:00Z","v":2626,"vw":44.050872},{"c":43.98,"h":44.03,"l":43.96,"n":105,"o":44.03,"t":"2026-10-16T17:00:00Z","v":4264,"vw":43.982555},{"c":43.93,"h":43.97,"l":43.93,"n":180,"o":43.97,"t":"2026-10-16T17:05:00Z","v":8287,"vw":43.946846},{"c":43.91,"h":43.94,"l":43.9,"n":156,"o":43.94,"t":"2026-10-16T17:10:00Z","v":5152,"vw":43.915524},{"c":43.9,"h":43.928,"l":43.885,"n":152,"o":43.928,"t":"2026-10-16T17:15:00Z","v":5559,"vw":43.907889},{"c":43.93,"h":43.93,"l":43.9,"n":181,"o":43.905,"t":"2026-10-16T17:20:00Z","v":6448,"vw":43.90896},{"c":44.025,"h":44.03,"l":43.95,"n":115,"o":43.95,"t":"2026-10-16T17:25:00Z","v":3420,"vw":44.009375},{"c":44.09,"h":44.09,"l":44.015,"n":151,"o":44.025,"t":"2026-10-16T17:30:00Z","v":7370,"vw":44.049937},{"c":44.07,"h":44.105,"l":44.05,"n":197,"o":44.09,"t":"2026-10-16T17:35:00Z","v":6573,"vw":44.078856},{"c":44.1,"h":44.13,"l":44.06,"n":223,"o":44.07,"t":"2026-10-16T17:40:00Z","v":10779,"vw":44.100682},{"c":44.08,"h":44.09,"l":44.06,"n":113,"o":44.09,"t":"2026-10-16T17:45:00Z","v":3439,"vw":44.07667},{"c":44.08,"h":44.105,"l":44.065,"n":177,"o":44.08,"t":"2026-10-16T17:50:00Z","v":9674,"vw":44.078994},{"c":44.09,"h":44.095,"l":44.07,"n":156,"o":44.07,"t":"2026-10-16T17:55:00Z","v":4920,"vw":44.081874},{"c":44.01,"h":44.08,"l":44,"n":196,"o":44.08,"t":"2026-10-16T18:00:00Z","v":7213,"vw":44.039276},{"c":44.065,"h":44.075,"l":44,"n":138,"o":44.01,"t":"2026-10-16T18:05:00Z","v":4369,"vw":44.035172},{"c":44.065,"h":44.125,"l":44.06,"n":174,"o":44.07,"t":"2026-10-16T18:10:00Z","v":12346,"vw":44.099519},{"c":44.05,"h":44.1,"l":44.04,"n":101,"o":44.09,"t":"2026-10-16T18:15:00Z","v":3441,"vw":44.075295},{"c":44.085,"h":44.085,"l":44.035,"n":278,"o":44.04,"t":"2026-10-16T18:20:00Z","v":16747,"vw":44.048789},{"c":44.08,"h":44.09,"l":44.06,"n":162,"o":44.08,"t":"2026-10-16T18:25:00Z","v":8663,"vw":44.072522},{"c":44.145,"h":44.15,"l":44.07,"n":264,"o":44.075,"t":"2026-10-16T18:30:00Z","v":13619,"vw":44.100516},{"c":44.17,"h":44.175,"l":44.11,"n":159,"o":44.145,"t":"2026-10-16T18:35:00Z","v":5709,"vw":44.144539},{"c":44.165,"h":44.165,"l":44.15,"n":109,"o":44.165,"t":"2026-10-16T18:40:00Z","v":3136,"vw":44.161376},{"c":44.16,"h":44.17,"l":44.15,"n":131,"o":44.17,"t":"2026-10-16T18:45:00Z","v":4765,"vw":44.159602},{"c":44.11,"h":44.17,"l":44.11,"n":153,"o":44.17,"t":"2026-10-16T18:50:00Z","v":6741,"vw":44.136542},{"c":44.15,"h":44.1588,"l":44.105,"n":200,"o":44.11,"t":"2026-10-16T18:55:00Z","v":7417,"vw":44.134352},{"c":44.165,"h":44.175,"l":44.1351,"n":186,"o":44.145,"t":"2026-10-16T19:00:00Z","v":8365,"vw":44.148908},{"c":44.165,"h":44.18,"l":44.165,"n":180,"o":44.175,"t":"2026-10-16T19:05:00Z","v":8687,"vw":44.175243},{"c":44.185,"h":44.195,"l":44.17,"n":182,"o":44.17,"t":"2026-10-16T19:10:00Z","v":6778,"vw":44.185794},{"c":44.21,"h":44.23,"l":44.17,"n":181,"o":44.2,"t":"2026-10-16T19:15:00Z","v":8815,"vw":44.199559},{"c":44.24,"h":44.24,"l":44.21,"n":202,"o":44.21,"t":"2026-10-16T19:20:00Z","v":8508,"vw":44.219525},{"c":44.245,"h":44.255,"l":44.215,"n":324,"o":44.235,"t":"2026-10-16T19:25:00Z","v":25627,"vw":44.240216},{"c":44.24,"h":44.25,"l":44.22,"n":259,"o":44.245,"t":"2026-10-16T19:30:00Z","v":10717,"vw":44.237587},{"c":44.24,"h":44.26,"l":44.225,"n":337,"o":44.25,"t":"2026-10-16T19:35:00Z","v":18909,"vw":44.241669},{"c":44.27,"h":44.27,"l":44.24,"n":345,"o":44.24,"t":"2026-10-16T19:40:00Z","v":17507,"vw":44.253731},{"c":44.29,"h":44.31,"l":44.25,"n":780,"o":44.275,"t":"2026-10-16T19:45:00Z","v":55442,"vw":44.282825},{"c":44.25,"h":44.325,"l":44.23,"n":653,"o":44.29,"t":"2026-10-16T19:50:00Z","v":48295,"vw":44.270451},{"c":44.33,"h":44.33,"l":44.23,"n":1628,"o":44.23,"t":"2026-10-16T19:55:00Z","v":103308,"vw":44.281702},{"c":44.34,"h":44.34,"l":44.34,"n":32,"o":44.34,"t":"2026-10-16T20:00:00Z","v":114294,"vw":44.34},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-19T10:20:00Z","v":100,"vw":44.5},{"c":44.3,"h":44.4,"l":44.14,"n":289,"o":44.14,"t":"2026-10-19T13:30:00Z","v":31076,"vw":44.241023},{"c":44.24,"h":44.32,"l":44.24,"n":157,"o":44.29,"t":"2026-10-19T13:35:00Z","v":10811,"vw":44.274574},{"c":44.17,"h":44.25,"l":44.14,"n":219,"o":44.23,"t":"2026-10-19T13:40:00Z","v":13238,"vw":44.189983},{"c":44.15,"h":44.15,"l":43.97,"n":218,"o":44.14,"t":"2026-10-19T13:45:00Z","v":16970,"vw":44.07346},{"c":44.01,"h":44.11,"l":43.98,"n":151,"o":44.09,"t":"2026-10-19T13:50:00Z","v":7777,"vw":44.039776},{"c":44.115,"h":44.125,"l":44.01,"n":149,"o":44.01,"t":"2026-10-19T13:55:00Z","v":8342,"vw":44.092683},{"c":44,"h":44.1399,"l":44,"n":121,"o":44.12,"t":"2026-10-19T14:00:00Z","v":5604,"vw":44.066653},{"c":43.97,"h":44.02,"l":43.9613,"n":226,"o":44,"t":"2026-10-19T14:05:00Z","v":11625,"vw":43.992735},{"c":44.02,"h":44.02,"l":43.935,"n":147,"o":43.97,"t":"2026-10-19T14:10:00Z","v":6480,"vw":43.969908},{"c":43.915,"h":44.01,"l":43.915,"n":193,"o":44.01,"t":"2026-10-19T14:15:00Z","v":19308,"vw":43.96829},{"c":43.89,"h":43.905,"l":43.865,"n":131,"o":43.9,"t":"2026-10-19T14:20:00Z","v":5957,"vw":43.889811},{"c":43.84,"h":43.89,"l":43.8201,"n":160,"o":43.89,"t":"2026-10-19T14:25:00Z","v":8858,"vw":43.843007},{"c":43.845,"h":43.875,"l":43.815,"n":292,"o":43.85,"t":"2026-10-19T14:30:00Z","v":14083,"vw":43.840522},{"c":43.895,"h":43.92,"l":43.85,"n":185,"o":43.85,"t":"2026-10-19T14:35:00Z","v":9958,"vw":43.892099},{"c":43.875,"h":43.9,"l":43.865,"n":119,"o":43.9,"t":"2026-10-19T14:40:00Z","v":5585,"vw":43.881555},{"c":43.91,"h":43.93,"l":43.85,"n":300,"o":43.86,"t":"2026-10-19T14:45:00Z","v":20879,"vw":43.897692},{"c":43.84,"h":43.915,"l":43.84,"n":429,"o":43.915,"t":"2026-10-19T14:50:00Z","v":35847,"vw":43.868927},{"c":43.87,"h":43.875,"l":43.825,"n":238,"o":43.84,"t":"2026-10-19T14:55:00Z","v":14790,"vw":43.847218},{"c":43.91,"h":43.935,"l":43.88,"n":165,"o":43.88,"t":"2026-10-19T15:00:00Z","v":9864,"vw":43.905464},{"c":43.9,"h":43.94,"l":43.875,"n":187,"o":43.9,"t":"2026-10-19T15:05:00Z","v":12267,"vw":43.893204},{"c":43.92,"h":43.93,"l":43.905,"n":134,"o":43.905,"t":"2026-10-19T15:10:00Z","v":6714,"vw":43.922704},{"c":44.04,"h":44.04,"l":43.945,"n":220,"o":43.945,"t":"2026-10-19T15:15:00Z","v":13358,"vw":43.982984},{"c":44.03,"h":44.05,"l":43.985,"n":167,"o":44.05,"t":"2026-10-19T15:20:00Z","v":7365,"vw":44.017408},{"c":44.06,"h":44.06,"l":44.005,"n":190,"o":44.02,"t":"2026-10-19T15:25:00Z","v":10947,"vw":44.020708},{"c":44.02,"h":44.05,"l":44,"n":172,"o":44.05,"t":"2026-10-19T15:30:00Z","v":11220,"vw":44.028549},{"c":44.07,"h":44.07,"l":44.02,"n":72,"o":44.02,"t":"2026-10-19T15:35:00Z","v":2315,"vw":44.045667},{"c":44.035,"h":44.07,"l":44.03,"n":128,"o":44.06,"t":"2026-10-19T15:40:00Z","v":7317,"vw":44.044157},{"c":44.07,"h":44.07,"l":44.03,"n":88,"o":44.03,"t":"2026-10-19T15:45:00Z","v":4755,"vw":44.049212},{"c":44.02,"h":44.095,"l":44.02,"n":279,"o":44.07,"t":"2026-10-19T15:50:00Z","v":14024,"vw":44.066563},{"c":43.98,"h":44.075,"l":43.98,"n":220,"o":44.01,"t":"2026-10-19T15:55:00Z","v":11522,"vw":44.037029},{"c":43.97,"h":44.01,"l":43.93,"n":177,"o":44.005,"t":"2026-10-19T16:00:00Z","v":11724,"vw":43.963345},{"c":43.93,"h":43.98,"l":43.92,"n":81,"o":43.97,"t":"2026-10-19T16:05:00Z","v":2335,"vw":43.958571},{"c":43.97,"h":43.9799,"l":43.935,"n":164,"o":43.94,"t":"2026-10-19T16:10:00Z","v":11043,"vw":43.948966},{"c":43.98,"h":44.01,"l":43.94,"n":162,"o":43.95,"t":"2026-10-19T16:15:00Z","v":12446,"vw":43.971089},{"c":43.97,"h":44,"l":43.945,"n":106,"o":43.98,"t":"2026-10-19T16:20:00Z","v":4609,"vw":43.9705},{"c":43.97,"h":43.99,"l":43.965,"n":59,"o":43.99,"t":"2026-10-19T16:25:00Z","v":1666,"vw":43.98},{"c":43.98,"h":43.99,"l":43.96,"n":115,"o":43.97,"t":"2026-10-19T16:30:00Z","v":4617,"vw":43.970406},{"c":44.01,"h":44.01,"l":43.975,"n":72,"o":43.975,"t":"2026-10-19T16:35:00Z","v":2020,"vw":43.987926},{"c":44.009,"h":44.02,"l":43.99,"n":79,"o":44.02,"t":"2026-10-19T16:40:00Z","v":3020,"vw":44.004843},{"c":43.98,"h":43.995,"l":43.975,"n":61,"o":43.995,"t":"2026-10-19T16:45:00Z","v":2085,"vw":43.983077},{"c":44.02,"h":44.02,"l":43.985,"n":59,"o":43.985,"t":"2026-10-19T16:50:00Z","v":1859,"vw":43.993636},{"c":44.02,"h":44.02,"l":44,"n":105,"o":44.02,"t":"2026-10-19T16:55:00Z","v":4111,"vw":44.012231},{"c":44,"h":44.02,"l":43.99,"n":115,"o":44.02,"t":"2026-10-19T17:00:00Z","v":3867,"vw":44.004907},{"c":43.96,"h":43.99,"l":43.955,"n":91,"o":43.99,"t":"2026-10-19T17:05:00Z","v":2328,"vw":43.976843},{"c":43.97,"h":43.975,"l":43.955,"n":104,"o":43.96,"t":"2026-10-19T17:10:00Z","v":3223,"vw":43.967141},{"c":43.99,"h":43.99,"l":43.97,"n":97,"o":43.97,"t":"2026-10-19T17:15:00Z","v":4448,"vw":43.988203},{"c":43.99,"h":43.995,"l":43.985,"n":115,"o":43.99,"t":"2026-10-19T17:20:00Z","v":5120,"vw":43.992135},{"c":43.975,"h":43.995,"l":43.965,"n":107,"o":43.995,"t":"2026-10-19T17:25:00Z","v":2972,"vw":43.974341},{"c":43.99,"h":44.01,"l":43.965,"n":153,"o":43.975,"t":"2026-10-19T17:30:00Z","v":6651,"vw":43.98038},{"c":43.955,"h":43.985,"l":43.945,"n":130,"o":43.98,"t":"2026-10-19T17:35:00Z","v":6767,"vw":43.964906},{"c":43.96,"h":43.975,"l":43.945,"n":300,"o":43.96,"t":"2026-10-19T17:40:00Z","v":16848,"vw":43.962534},{"c":43.95,"h":43.985,"l":43.945,"n":250,"o":43.965,"t":"2026-10-19T17:45:00Z","v":14031,"vw":43.964472},{"c":43.9625,"h":43.97,"l":43.93,"n":205,"o":43.95,"t":"2026-10-19T17:50:00Z","v":14328,"vw":43.945428},{"c":43.965,"h":43.97,"l":43.92,"n":266,"o":43.96,"t":"2026-10-19T17:55:00Z","v":17280,"vw":43.943687},{"c":43.99,"h":44,"l":43.955,"n":185,"o":43.98,"t":"2026-10-19T18:00:00Z","v":9644,"vw":43.978476},{"c":44.005,"h":44.01,"l":43.975,"n":164,"o":43.98,"t":"2026-10-19T18:05:00Z","v":8194,"vw":43.9898},{"c":44.03,"h":44.035,"l":43.985,"n":230,"o":44,"t":"2026-10-19T18:10:00Z","v":15479,"vw":44.010896},{"c":44.04,"h":44.045,"l":44.02,"n":251,"o":44.02,"t":"2026-10-19T18:15:00Z","v":19885,"vw":44.037086},{"c":44.065,"h":44.065,"l":44.045,"n":117,"o":44.045,"t":"2026-10-19T18:20:00Z","v":3614,"vw":44.055829},{"c":44.075,"h":44.09,"l":44.06,"n":227,"o":44.075,"t":"2026-10-19T18:25:00Z","v":11729,"vw":44.073098},{"c":44.04,"h":44.0799,"l":44.04,"n":334,"o":44.075,"t":"2026-10-19T18:30:00Z","v":18766,"vw":44.061646},{"c":44.065,"h":44.07,"l":44.035,"n":206,"o":44.04,"t":"2026-10-19T18:35:00Z","v":8220,"vw":44.054794},{"c":44.04,"h":44.06,"l":44.04,"n":239,"o":44.06,"t":"2026-10-19T18:40:00Z","v":9712,"vw":44.050536},{"c":44.06,"h":44.08,"l":44.04,"n":251,"o":44.04,"t":"2026-10-19T18:45:00Z","v":8843,"vw":44.060375},{"c":44.03,"h":44.06,"l":44.03,"n":219,"o":44.06,"t":"2026-10-19T18:50:00Z","v":11534,"vw":44.045248},{"c":44.045,"h":44.05,"l":44.025,"n":268,"o":44.035,"t":"2026-10-19T18:55:00Z","v":10552,"vw":44.042662},{"c":44.07,"h":44.07,"l":44.03,"n":242,"o":44.04,"t":"2026-10-19T19:00:00Z","v":9021,"vw":44.053771},{"c":44.03,"h":44.075,"l":44.03,"n":228,"o":44.075,"t":"2026-10-19T19:05:00Z","v":11733,"vw":44.049691},{"c":44.02,"h":44.04,"l":44.02,"n":290,"o":44.03,"t":"2026-10-19T19:10:00Z","v":12016,"vw":44.02544},{"c":44.045,"h":44.05,"l":44.025,"n":347,"o":44.025,"t":"2026-10-19T19:15:00Z","v":11959,"vw":44.03619},{"c":44.025,"h":44.0501,"l":44.005,"n":337,"o":44.04,"t":"2026-10-19T19:20:00Z","v":12030,"vw":44.037134},{"c":44.035,"h":44.05,"l":44.015,"n":340,"o":44.02,"t":"2026-10-19T19:25:00Z","v":16272,"vw":44.03973},{"c":44.065,"h":44.08,"l":44.03,"n":605,"o":44.03,"t":"2026-10-19T19:30:00Z","v":35528,"vw":44.050752},{"c":44.045,"h":44.09,"l":44.025,"n":466,"o":44.075,"t":"2026-10-19T19:35:00Z","v":25587,"vw":44.052258},{"c":44.07,"h":44.095,"l":44.04,"n":390,"o":44.04,"t":"2026-10-19T19:40:00Z","v":18132,"vw":44.062622},{"c":44.09,"h":44.11,"l":44.065,"n":793,"o":44.07,"t":"2026-10-19T19:45:00Z","v":51037,"vw":44.093825},{"c":44.135,"h":44.15,"l":44.09,"n":1019,"o":44.09,"t":"2026-10-19T19:50:00Z","v":62404,"vw":44.128807},{"c":44.06,"h":44.145,"l":44.06,"n":2492,"o":44.135,"t":"2026-10-19T19:55:00Z","v":198428,"vw":44.10578},{"c":44.06,"h":44.06,"l":44.06,"n":20,"o":44.06,"t":"2026-10-19T20:00:00Z","v":87883,"vw":44.06},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-10-20T11:10:00Z","v":100,"vw":44.97},{"c":44.46,"h":44.485,"l":44.21,"n":157,"o":44.24,"t":"2026-10-20T13:30:00Z","v":14654,"vw":44.314798},{"c":44.76,"h":44.76,"l":44.45,"n":335,"o":44.45,"t":"2026-10-20T13:35:00Z","v":33925,"vw":44.650804},{"c":44.85,"h":44.93,"l":44.77,"n":232,"o":44.78,"t":"2026-10-20T13:40:00Z","v":23332,"vw":44.85943},{"c":44.73,"h":44.9,"l":44.72,"n":181,"o":44.89,"t":"2026-10-20T13:45:00Z","v":9412,"vw":44.821979},{"c":44.76,"h":44.81,"l":44.72,"n":168,"o":44.75,"t":"2026-10-20T13:50:00Z","v":9671,"vw":44.768187},{"c":44.7,"h":44.79,"l":44.7,"n":136,"o":44.77,"t":"2026-10-20T13:55:00Z","v":11370,"vw":44.758044},{"c":44.67,"h":44.71,"l":44.65,"n":186,"o":44.71,"t":"2026-10-20T14:00:00Z","v":9515,"vw":44.683487},{"c":44.635,"h":44.66,"l":44.6,"n":141,"o":44.66,"t":"2026-10-20T14:05:00Z","v":6360,"vw":44.628499},{"c":44.53,"h":44.62,"l":44.5,"n":247,"o":44.61,"t":"2026-10-20T14:10:00Z","v":14003,"vw":44.541914},{"c":44.575,"h":44.58,"l":44.5,"n":255,"o":44.52,"t":"2026-10-20T14:15:00Z","v":19426,"vw":44.540304},{"c":44.655,"h":44.655,"l":44.57,"n":166,"o":44.58,"t":"2026-10-20T14:20:00Z","v":8057,"vw":44.607572},{"c":44.7,"h":44.71,"l":44.63,"n":181,"o":44.64,"t":"2026-10-20T14:25:00Z","v":8057,"vw":44.656757},{"c":44.69,"h":44.77,"l":44.69,"n":174,"o":44.705,"t":"2026-10-20T14:30:00Z","v":8019,"vw":44.730312},{"c":44.72,"h":44.735,"l":44.7,"n":89,"o":44.7,"t":"2026-10-20T14:35:00Z","v":3567,"vw":44.712759},{"c":44.8,"h":44.81,"l":44.735,"n":168,"o":44.74,"t":"2026-10-20T14:40:00Z","v":8120,"vw":44.760554},{"c":44.8,"h":44.825,"l":44.78,"n":229,"o":44.78,"t":"2026-10-20T14:45:00Z","v":11748,"vw":44.796097},{"c":44.795,"h":44.82,"l":44.78,"n":114,"o":44.81,"t":"2026-10-20T14:50:00Z","v":3648,"vw":44.804694},{"c":44.77,"h":44.7901,"l":44.76,"n":142,"o":44.7901,"t":"2026-10-20T14:55:00Z","v":6131,"vw":44.770983},{"c":44.71,"h":44.765,"l":44.71,"n":176,"o":44.755,"t":"2026-10-20T15:00:00Z","v":9694,"vw":44.736236},{"c":44.62,"h":44.71,"l":44.61,"n":226,"o":44.71,"t":"2026-10-20T15:05:00Z","v":13733,"vw":44.654738},{"c":44.555,"h":44.66,"l":44.54,"n":510,"o":44.62,"t":"2026-10-20T15:10:00Z","v":36420,"vw":44.610686},{"c":44.595,"h":44.645,"l":44.56,"n":261,"o":44.56,"t":"2026-10-20T15:15:00Z","v":17321,"vw":44.604092},{"c":44.515,"h":44.615,"l":44.515,"n":215,"o":44.6,"t":"2026-10-20T15:20:00Z","v":11479,"vw":44.567396},{"c":44.5,"h":44.54,"l":44.475,"n":242,"o":44.51,"t":"2026-10-20T15:25:00Z","v":13811,"vw":44.51219},{"c":44.46,"h":44.51,"l":44.46,"n":141,"o":44.5,"t":"2026-10-20T15:30:00Z","v":6904,"vw":44.47562},{"c":44.545,"h":44.545,"l":44.465,"n":159,"o":44.47,"t":"2026-10-20T15:35:00Z","v":9232,"vw":44.512552},{"c":44.535,"h":44.57,"l":44.53,"n":253,"o":44.55,"t":"2026-10-20T15:40:00Z","v":19341,"vw":44.547418},{"c":44.525,"h":44.54,"l":44.495,"n":156,"o":44.53,"t":"2026-10-20T15:45:00Z","v":6738,"vw":44.516293},{"c":44.525,"h":44.53,"l":44.505,"n":138,"o":44.525,"t":"2026-10-20T15:50:00Z","v":9779,"vw":44.520801},{"c":44.495,"h":44.545,"l":44.495,"n":171,"o":44.54,"t":"2026-10-20T15:55:00Z","v":8829,"vw":44.523853},{"c":44.49,"h":44.51,"l":44.49,"n":108,"o":44.5,"t":"2026-10-20T16:00:00Z","v":4302,"vw":44.502072},{"c":44.42,"h":44.49,"l":44.41,"n":232,"o":44.49,"t":"2026-10-20T16:05:00Z","v":13283,"vw":44.45315},{"c":44.38,"h":44.415,"l":44.37,"n":231,"o":44.415,"t":"2026-10-20T16:10:00Z","v":16080,"vw":44.37619},{"c":44.33,"h":44.4,"l":44.33,"n":289,"o":44.375,"t":"2026-10-20T16:15:00Z","v":21219,"vw":44.377075},{"c":44.375,"h":44.375,"l":44.29,"n":214,"o":44.33,"t":"2026-10-20T16:20:00Z","v":13757,"vw":44.322312},{"c":44.375,"h":44.39,"l":44.345,"n":162,"o":44.375,"t":"2026-10-20T16:25:00Z","v":10216,"vw":44.364754},{"c":44.4,"h":44.41,"l":44.38,"n":119,"o":44.38,"t":"2026-10-20T16:30:00Z","v":5509,"vw":44.401202},{"c":44.4,"h":44.4,"l":44.38,"n":125,"o":44.39,"t":"2026-10-20T16:35:00Z","v":5286,"vw":44.394166},{"c":44.395,"h":44.395,"l":44.38,"n":108,"o":44.39,"t":"2026-10-20T16:40:00Z","v":4727,"vw":44.387465},{"c":44.4,"h":44.405,"l":44.39,"n":109,"o":44.395,"t":"2026-10-20T16:45:00Z","v":5239,"vw":44.399438},{"c":44.31,"h":44.405,"l":44.31,"n":148,"o":44.39,"t":"2026-10-20T16:50:00Z","v":11879,"vw":44.356213},{"c":44.34,"h":44.34,"l":44.32,"n":117,"o":44.32,"t":"2026-10-20T16:55:00Z","v":5319,"vw":44.332242},{"c":44.31,"h":44.37,"l":44.31,"n":166,"o":44.34,"t":"2026-10-20T17:00:00Z","v":8062,"vw":44.336721},{"c":44.33,"h":44.3374,"l":44.31,"n":82,"o":44.31,"t":"2026-10-20T17:05:00Z","v":5054,"vw":44.321945},{"c":44.35,"h":44.355,"l":44.33,"n":68,"o":44.335,"t":"2026-10-20T17:10:00Z","v":3032,"vw":44.342151},{"c":44.33,"h":44.35,"l":44.325,"n":123,"o":44.345,"t":"2026-10-20T17:15:00Z","v":5795,"vw":44.333356},{"c":44.355,"h":44.355,"l":44.325,"n":109,"o":44.325,"t":"2026-10-20T17:20:00Z","v":5436,"vw":44.342686},{"c":44.335,"h":44.355,"l":44.285,"n":203,"o":44.355,"t":"2026-10-20T17:25:00Z","v":12095,"vw":44.325417},{"c":44.35,"h":44.355,"l":44.33,"n":116,"o":44.34,"t":"2026-10-20T17:30:00Z","v":6142,"vw":44.342749},{"c":44.345,"h":44.36,"l":44.335,"n":104,"o":44.355,"t":"2026-10-20T17:35:00Z","v":4658,"vw":44.350647},{"c":44.37,"h":44.375,"l":44.34,"n":109,"o":44.34,"t":"2026-10-20T17:40:00Z","v":4599,"vw":44.358276},{"c":44.375,"h":44.385,"l":44.37,"n":100,"o":44.38,"t":"2026-10-20T17:45:00Z","v":4712,"vw":44.378209},{"c":44.39,"h":44.405,"l":44.375,"n":135,"o":44.375,"t":"2026-10-20T17:50:00Z","v":8260,"vw":44.387005},{"c":44.4,"h":44.4,"l":44.36,"n":118,"o":44.38,"t":"2026-10-20T17:55:00Z","v":4413,"vw":44.378269},{"c":44.425,"h":44.425,"l":44.405,"n":194,"o":44.415,"t":"2026-10-20T18:00:00Z","v":17269,"vw":44.41834},{"c":44.435,"h":44.435,"l":44.415,"n":74,"o":44.43,"t":"2026-10-20T18:05:00Z","v":5304,"vw":44.427297},{"c":44.435,"h":44.445,"l":44.425,"n":185,"o":44.435,"t":"2026-10-20T18:10:00Z","v":10807,"vw":44.436606},{"c":44.405,"h":44.445,"l":44.405,"n":135,"o":44.44,"t":"2026-10-20T18:15:00Z","v":5458,"vw":44.430114},{"c":44.395,"h":44.405,"l":44.39,"n":81,"o":44.405,"t":"2026-10-20T18:20:00Z","v":2714,"vw":44.398561},{"c":44.365,"h":44.3902,"l":44.365,"n":114,"o":44.39,"t":"2026-10-20T18:25:00Z","v":6733,"vw":44.38347},{"c":44.42,"h":44.445,"l":44.36,"n":353,"o":44.36,"t":"2026-10-20T18:30:00Z","v":28991,"vw":44.398457},{"c":44.405,"h":44.425,"l":44.405,"n":130,"o":44.415,"t":"2026-10-20T18:35:00Z","v":6641,"vw":44.412945},{"c":44.39,"h":44.41,"l":44.39,"n":146,"o":44.4,"t":"2026-10-20T18:40:00Z","v":7016,"vw":44.400893},{"c":44.41,"h":44.42,"l":44.385,"n":114,"o":44.385,"t":"2026-10-20T18:45:00Z","v":7439,"vw":44.397649},{"c":44.47,"h":44.47,"l":44.405,"n":170,"o":44.405,"t":"2026-10-20T18:50:00Z","v":17950,"vw":44.440237},{"c":44.495,"h":44.495,"l":44.46,"n":165,"o":44.48,"t":"2026-10-20T18:55:00Z","v":10094,"vw":44.47284},{"c":44.45,"h":44.5,"l":44.45,"n":201,"o":44.5,"t":"2026-10-20T19:00:00Z","v":10374,"vw":44.485864},{"c":44.465,"h":44.475,"l":44.46,"n":155,"o":44.46,"t":"2026-10-20T19:05:00Z","v":8383,"vw":44.465127},{"c":44.42,"h":44.47,"l":44.42,"n":220,"o":44.465,"t":"2026-10-20T19:10:00Z","v":11038,"vw":44.455558},{"c":44.45,"h":44.45,"l":44.43,"n":198,"o":44.43,"t":"2026-10-20T19:15:00Z","v":8904,"vw":44.438035},{"c":44.41,"h":44.46,"l":44.41,"n":238,"o":44.45,"t":"2026-10-20T19:20:00Z","v":11074,"vw":44.436478},{"c":44.44,"h":44.44,"l":44.395,"n":253,"o":44.4,"t":"2026-10-20T19:25:00Z","v":10566,"vw":44.425128},{"c":44.38,"h":44.445,"l":44.37,"n":343,"o":44.44,"t":"2026-10-20T19:30:00Z","v":22826,"vw":44.413673},{"c":44.41,"h":44.41,"l":44.38,"n":289,"o":44.39,"t":"2026-10-20T19:35:00Z","v":21701,"vw":44.391164},{"c":44.43,"h":44.44,"l":44.4,"n":292,"o":44.405,"t":"2026-10-20T19:40:00Z","v":14786,"vw":44.419436},{"c":44.435,"h":44.435,"l":44.41,"n":396,"o":44.425,"t":"2026-10-20T19:45:00Z","v":32856,"vw":44.424687},{"c":44.455,"h":44.47,"l":44.44,"n":464,"o":44.44,"t":"2026-10-20T19:50:00Z","v":35216,"vw":44.457438},{"c":44.48,"h":44.485,"l":44.45,"n":1293,"o":44.455,"t":"2026-10-20T19:55:00Z","v":111775,"vw":44.470444},{"c":44.48,"h":44.48,"l":44.48,"n":20,"o":44.48,"t":"2026-10-20T20:00:00Z","v":106658,"vw":44.48},{"c":44.78,"h":44.94,"l":44.65,"n":355,"o":44.65,"t":"2026-10-21T13:30:00Z","v":37407,"vw":44.814785},{"c":44.83,"h":44.87,"l":44.75,"n":386,"o":44.775,"t":"2026-10-21T13:35:00Z","v":36168,"vw":44.818531},{"c":44.94,"h":44.96,"l":44.795,"n":207,"o":44.835,"t":"2026-10-21T13:40:00Z","v":15871,"vw":44.886689},{"c":45,"h":45.03,"l":44.95,"n":308,"o":44.96,"t":"2026-10-21T13:45:00Z","v":27864,"vw":45.001887},{"c":45.01,"h":45.05,"l":44.98,"n":209,"o":45,"t":"2026-10-21T13:50:00Z","v":10800,"vw":45.016086},{"c":44.95,"h":45.02,"l":44.915,"n":173,"o":45,"t":"2026-10-21T13:55:00Z","v":13258,"vw":44.978543},{"c":44.93,"h":44.945,"l":44.895,"n":218,"o":44.94,"t":"2026-10-21T14:00:00Z","v":13576,"vw":44.925229},{"c":44.915,"h":44.96,"l":44.915,"n":362,"o":44.93,"t":"2026-10-21T14:05:00Z","v":36560,"vw":44.942535},{"c":44.995,"h":45.0194,"l":44.92,"n":363,"o":44.92,"t":"2026-10-21T14:10:00Z","v":19927,"vw":44.992766},{"c":44.995,"h":45.025,"l":44.955,"n":198,"o":45,"t":"2026-10-21T14:15:00Z","v":7406,"vw":44.99692},{"c":45.02,"h":45.04,"l":44.97,"n":227,"o":44.99,"t":"2026-10-21T14:20:00Z","v":27928,"vw":44.998495},{"c":45.015,"h":45.035,"l":44.99,"n":287,"o":45.02,"t":"2026-10-21T14:25:00Z","v":23565,"vw":45.020843},{"c":45.115,"h":45.135,"l":45.01,"n":321,"o":45.015,"t":"2026-10-21T14:30:00Z","v":15594,"vw":45.089755},{"c":45.14,"h":45.15,"l":45.09,"n":200,"o":45.1,"t":"2026-10-21T14:35:00Z","v":7352,"vw":45.114615},{"c":45.19,"h":45.19,"l":45.13,"n":255,"o":45.16,"t":"2026-10-21T14:40:00Z","v":9796,"vw":45.162162},{"c":45.24,"h":45.24,"l":45.21,"n":209,"o":45.21,"t":"2026-10-21T14:45:00Z","v":6742,"vw":45.22177},{"c":45.2699,"h":45.27,"l":45.21,"n":350,"o":45.25,"t":"2026-10-21T14:50:00Z","v":14064,"vw":45.237998},{"c":45.235,"h":45.27,"l":45.225,"n":254,"o":45.265,"t":"2026-10-21T14:55:00Z","v":7637,"vw":45.244711},{"c":45.26,"h":45.275,"l":45.22,"n":241,"o":45.2374,"t":"2026-10-21T15:00:00Z","v":9559,"vw":45.247534},{"c":45.2,"h":45.26,"l":45.18,"n":323,"o":45.26,"t":"2026-10-21T15:05:00Z","v":14480,"vw":45.202939},{"c":45.215,"h":45.225,"l":45.18,"n":210,"o":45.21,"t":"2026-10-21T15:10:00Z","v":7173,"vw":45.198993},{"c":45.22,"h":45.245,"l":45.22,"n":217,"o":45.235,"t":"2026-10-21T15:15:00Z","v":6268,"vw":45.232655},{"c":45.175,"h":45.255,"l":45.17,"n":267,"o":45.23,"t":"2026-10-21T15:20:00Z","v":7922,"vw":45.207625},{"c":45.225,"h":45.235,"l":45.175,"n":206,"o":45.175,"t":"2026-10-21T15:25:00Z","v":7387,"vw":45.199158},{"c":45.24,"h":45.245,"l":45.21,"n":211,"o":45.23,"t":"2026-10-21T15:30:00Z","v":5598,"vw":45.229264},{"c":45.27,"h":45.27,"l":45.225,"n":176,"o":45.235,"t":"2026-10-21T15:35:00Z","v":5067,"vw":45.249627},{"c":45.26,"h":45.275,"l":45.245,"n":225,"o":45.27,"t":"2026-10-21T15:40:00Z","v":7884,"vw":45.258576},{"c":45.2499,"h":45.285,"l":45.225,"n":331,"o":45.27,"t":"2026-10-21T15:45:00Z","v":15806,"vw":45.252886},{"c":45.28,"h":45.28,"l":45.23,"n":235,"o":45.245,"t":"2026-10-21T15:50:00Z","v":10784,"vw":45.250143},{"c":45.305,"h":45.305,"l":45.275,"n":203,"o":45.28,"t":"2026-10-21T15:55:00Z","v":8221,"vw":45.295916},{"c":45.285,"h":45.31,"l":45.285,"n":211,"o":45.305,"t":"2026-10-21T16:00:00Z","v":6987,"vw":45.297716},{"c":45.255,"h":45.29,"l":45.255,"n":253,"o":45.285,"t":"2026-10-21T16:05:00Z","v":7839,"vw":45.279066},{"c":45.265,"h":45.27,"l":45.23,"n":233,"o":45.255,"t":"2026-10-21T16:10:00Z","v":9680,"vw":45.249646},{"c":45.24,"h":45.28,"l":45.24,"n":143,"o":45.265,"t":"2026-10-21T16:15:00Z","v":5128,"vw":45.259106},{"c":45.245,"h":45.26,"l":45.235,"n":109,"o":45.25,"t":"2026-10-21T16:20:00Z","v":5221,"vw":45.245224},{"c":45.3495,"h":45.3495,"l":45.245,"n":246,"o":45.245,"t":"2026-10-21T16:25:00Z","v":9324,"vw":45.307534},{"c":45.38,"h":45.385,"l":45.31,"n":318,"o":45.34,"t":"2026-10-21T16:30:00Z","v":13559,"vw":45.338848},{"c":45.38,"h":45.4,"l":45.325,"n":276,"o":45.381,"t":"2026-10-21T16:35:00Z","v":12248,"vw":45.356593},{"c":45.33,"h":45.365,"l":45.325,"n":212,"o":45.36,"t":"2026-10-21T16:40:00Z","v":7692,"vw":45.342402},{"c":45.28,"h":45.325,"l":45.26,"n":277,"o":45.325,"t":"2026-10-21T16:45:00Z","v":13814,"vw":45.293587},{"c":45.275,"h":45.285,"l":45.265,"n":253,"o":45.285,"t":"2026-10-21T16:50:00Z","v":12161,"vw":45.275665},{"c":45.325,"h":45.325,"l":45.285,"n":220,"o":45.285,"t":"2026-10-21T16:55:00Z","v":6276,"vw":45.301309},{"c":45.35,"h":45.35,"l":45.315,"n":192,"o":45.325,"t":"2026-10-21T17:00:00Z","v":7210,"vw":45.323474},{"c":45.345,"h":45.36,"l":45.325,"n":145,"o":45.35,"t":"2026-10-21T17:05:00Z","v":4458,"vw":45.345201},{"c":45.375,"h":45.3851,"l":45.37,"n":188,"o":45.375,"t":"2026-10-21T17:10:00Z","v":5909,"vw":45.378189},{"c":45.37,"h":45.39,"l":45.37,"n":157,"o":45.375,"t":"2026-10-21T17:15:00Z","v":5525,"vw":45.380635},{"c":45.36,"h":45.37,"l":45.345,"n":203,"o":45.365,"t":"2026-10-21T17:20:00Z","v":6304,"vw":45.359562},{"c":45.375,"h":45.375,"l":45.355,"n":199,"o":45.365,"t":"2026-10-21T17:25:00Z","v":6400,"vw":45.361478},{"c":45.37,"h":45.38,"l":45.3648,"n":224,"o":45.38,"t":"2026-10-21T17:30:00Z","v":11432,"vw":45.370414},{"c":45.345,"h":45.37,"l":45.33,"n":222,"o":45.37,"t":"2026-10-21T17:35:00Z","v":8859,"vw":45.348976},{"c":45.36,"h":45.36,"l":45.345,"n":185,"o":45.345,"t":"2026-10-21T17:40:00Z","v":7470,"vw":45.35174},{"c":45.37,"h":45.38,"l":45.35,"n":188,"o":45.38,"t":"2026-10-21T17:45:00Z","v":6052,"vw":45.36223},{"c":45.39,"h":45.395,"l":45.36,"n":226,"o":45.365,"t":"2026-10-21T17:50:00Z","v":12026,"vw":45.377304},{"c":45.41,"h":45.415,"l":45.385,"n":437,"o":45.395,"t":"2026-10-21T17:55:00Z","v":34717,"vw":45.404061},{"c":45.36,"h":45.415,"l":45.36,"n":221,"o":45.41,"t":"2026-10-21T18:00:00Z","v":7892,"vw":45.394234},{"c":45.36,"h":45.365,"l":45.355,"n":214,"o":45.355,"t":"2026-10-21T18:05:00Z","v":8152,"vw":45.35985},{"c":45.365,"h":45.365,"l":45.34,"n":164,"o":45.345,"t":"2026-10-21T18:10:00Z","v":6791,"vw":45.35716},{"c":45.335,"h":45.365,"l":45.335,"n":251,"o":45.36,"t":"2026-10-21T18:15:00Z","v":7696,"vw":45.351112},{"c":45.33,"h":45.34,"l":45.315,"n":352,"o":45.335,"t":"2026-10-21T18:20:00Z","v":16936,"vw":45.331633},{"c":45.335,"h":45.36,"l":45.33,"n":226,"o":45.335,"t":"2026-10-21T18:25:00Z","v":6979,"vw":45.34263},{"c":45.37,"h":45.37,"l":45.33,"n":347,"o":45.335,"t":"2026-10-21T18:30:00Z","v":18255,"vw":45.344602},{"c":45.4,"h":45.4,"l":45.36,"n":304,"o":45.375,"t":"2026-10-21T18:35:00Z","v":10195,"vw":45.372765},{"c":45.405,"h":45.405,"l":45.4,"n":193,"o":45.4,"t":"2026-10-21T18:40:00Z","v":5763,"vw":45.402093},{"c":45.33,"h":45.415,"l":45.325,"n":309,"o":45.41,"t":"2026-10-21T18:45:00Z","v":23072,"vw":45.381104},{"c":45.345,"h":45.35,"l":45.32,"n":202,"o":45.33,"t":"2026-10-21T18:50:00Z","v":10883,"vw":45.336037},{"c":45.24,"h":45.34,"l":45.24,"n":230,"o":45.34,"t":"2026-10-21T18:55:00Z","v":10219,"vw":45.292707},{"c":45.22,"h":45.225,"l":45.14,"n":476,"o":45.22,"t":"2026-10-21T19:00:00Z","v":24138,"vw":45.182354},{"c":45.2,"h":45.26,"l":45.19,"n":237,"o":45.215,"t":"2026-10-21T19:05:00Z","v":8952,"vw":45.227836},{"c":45.245,"h":45.255,"l":45.19,"n":219,"o":45.2,"t":"2026-10-21T19:10:00Z","v":8469,"vw":45.220915},{"c":45.305,"h":45.31,"l":45.245,"n":261,"o":45.255,"t":"2026-10-21T19:15:00Z","v":10934,"vw":45.296996},{"c":45.285,"h":45.33,"l":45.27,"n":266,"o":45.31,"t":"2026-10-21T19:20:00Z","v":11997,"vw":45.301891},{"c":45.36,"h":45.36,"l":45.29,"n":324,"o":45.29,"t":"2026-10-21T19:25:00Z","v":9937,"vw":45.318102},{"c":45.285,"h":45.35,"l":45.285,"n":240,"o":45.345,"t":"2026-10-21T19:30:00Z","v":10190,"vw":45.308266},{"c":45.365,"h":45.375,"l":45.29,"n":310,"o":45.29,"t":"2026-10-21T19:35:00Z","v":17147,"vw":45.32144},{"c":45.36,"h":45.365,"l":45.335,"n":395,"o":45.35,"t":"2026-10-21T19:40:00Z","v":14666,"vw":45.350649},{"c":45.41,"h":45.44,"l":45.36,"n":480,"o":45.365,"t":"2026-10-21T19:45:00Z","v":28456,"vw":45.393629},{"c":45.335,"h":45.415,"l":45.3,"n":988,"o":45.39,"t":"2026-10-21T19:50:00Z","v":86899,"vw":45.347934},{"c":45.24,"h":45.34,"l":45.22,"n":2378,"o":45.34,"t":"2026-10-21T19:55:00Z","v":194949,"vw":45.257124},{"c":45.26,"h":45.26,"l":45.26,"n":32,"o":45.26,"t":"2026-10-21T20:00:00Z","v":130706,"vw":45.26},{"c":45.0631,"h":45.1075,"l":45.0631,"n":3,"o":45.0631,"t":"2026-10-21T21:55:00Z","v":420,"vw":45.0779},{"c":45.523,"h":45.523,"l":45.523,"n":1,"o":45.523,"t":"2026-10-21T23:35:00Z","v":119,"vw":45.523},{"c":45.26,"h":45.26,"l":45.26,"n":1,"o":45.26,"t":"2026-10-21T23:40:00Z","v":400,"vw":45.26},{"c":45.22,"h":45.25,"l":44.95,"n":311,"o":44.95,"t":"2026-10-22T13:30:00Z","v":27737,"vw":45.056235},{"c":45.24,"h":45.31,"l":45.225,"n":443,"o":45.225,"t":"2026-10-22T13:35:00Z","v":31871,"vw":45.276127},{"c":45.33,"h":45.33,"l":45.245,"n":271,"o":45.25,"t":"2026-10-22T13:40:00Z","v":13317,"vw":45.274019},{"c":45.375,"h":45.45,"l":45.34,"n":504,"o":45.34,"t":"2026-10-22T13:45:00Z","v":30488,"vw":45.393629},{"c":45.44,"h":45.4477,"l":45.36,"n":349,"o":45.37,"t":"2026-10-22T13:50:00Z","v":18311,"vw":45.405085},{"c":45.51,"h":45.51,"l":45.41,"n":274,"o":45.44,"t":"2026-10-22T13:55:00Z","v":13572,"vw":45.474675},{"c":45.59,"h":45.59,"l":45.49,"n":441,"o":45.52,"t":"2026-10-22T14:00:00Z","v":29736,"vw":45.527665},{"c":45.495,"h":45.6186,"l":45.49,"n":347,"o":45.59,"t":"2026-10-22T14:05:00Z","v":14661,"vw":45.541289},{"c":45.505,"h":45.53,"l":45.48,"n":452,"o":45.485,"t":"2026-10-22T14:10:00Z","v":14642,"vw":45.495156},{"c":45.42,"h":45.49,"l":45.41,"n":176,"o":45.485,"t":"2026-10-22T14:15:00Z","v":11146,"vw":45.447531},{"c":45.38,"h":45.4,"l":45.35,"n":142,"o":45.399,"t":"2026-10-22T14:20:00Z","v":8321,"vw":45.370825},{"c":45.33,"h":45.38,"l":45.315,"n":237,"o":45.38,"t":"2026-10-22T14:25:00Z","v":13778,"vw":45.356835},{"c":45.16,"h":45.36,"l":45.16,"n":270,"o":45.34,"t":"2026-10-22T14:30:00Z","v":10916,"vw":45.282728},{"c":45.045,"h":45.115,"l":45.035,"n":365,"o":45.11,"t":"2026-10-22T14:35:00Z","v":15634,"vw":45.069307},{"c":45.08,"h":45.08,"l":45.025,"n":303,"o":45.06,"t":"2026-10-22T14:40:00Z","v":16511,"vw":45.053025},{"c":45.05,"h":45.12,"l":45.025,"n":303,"o":45.084,"t":"2026-10-22T14:45:00Z","v":19223,"vw":45.071997},{"c":45.035,"h":45.04,"l":45,"n":213,"o":45.04,"t":"2026-10-22T14:50:00Z","v":10565,"vw":45.023918},{"c":45.06,"h":45.06,"l":44.98,"n":241,"o":45.05,"t":"2026-10-22T14:55:00Z","v":10442,"vw":45.014397},{"c":45.02,"h":45.06,"l":44.98,"n":177,"o":45.05,"t":"2026-10-22T15:00:00Z","v":8191,"vw":45.02121},{"c":45.09,"h":45.1,"l":45.03,"n":236,"o":45.03,"t":"2026-10-22T15:05:00Z","v":11289,"vw":45.079106},{"c":45.065,"h":45.13,"l":45.06,"n":334,"o":45.09,"t":"2026-10-22T15:10:00Z","v":28342,"vw":45.102914},{"c":45.2,"h":45.21,"l":45.07,"n":267,"o":45.07,"t":"2026-10-22T15:15:00Z","v":14943,"vw":45.169968},{"c":45.19,"h":45.25,"l":45.19,"n":287,"o":45.205,"t":"2026-10-22T15:20:00Z","v":11820,"vw":45.215149},{"c":45.14,"h":45.215,"l":45.14,"n":332,"o":45.215,"t":"2026-10-22T15:25:00Z","v":14504,"vw":45.168921},{"c":45.15,"h":45.16,"l":45.13,"n":298,"o":45.15,"t":"2026-10-22T15:30:00Z","v":14549,"vw":45.144944},{"c":45.235,"h":45.24,"l":45.16,"n":197,"o":45.16,"t":"2026-10-22T15:35:00Z","v":5975,"vw":45.2117},{"c":45.25,"h":45.285,"l":45.2,"n":451,"o":45.23,"t":"2026-10-22T15:40:00Z","v":21190,"vw":45.2263},{"c":45.29,"h":45.3,"l":45.26,"n":230,"o":45.26,"t":"2026-10-22T15:45:00Z","v":9176,"vw":45.277598},{"c":45.3,"h":45.33,"l":45.29,"n":397,"o":45.29,"t":"2026-10-22T15:50:00Z","v":20083,"vw":45.30631},{"c":45.33,"h":45.355,"l":45.32,"n":245,"o":45.32,"t":"2026-10-22T15:55:00Z","v":10946,"vw":45.338625},{"c":45.375,"h":45.375,"l":45.34,"n":352,"o":45.34,"t":"2026-10-22T16:00:00Z","v":21024,"vw":45.358384},{"c":45.385,"h":45.385,"l":45.36,"n":139,"o":45.37,"t":"2026-10-22T16:05:00Z","v":6664,"vw":45.366892},{"c":45.36,"h":45.4,"l":45.35,"n":226,"o":45.39,"t":"2026-10-22T16:10:00Z","v":7628,"vw":45.375436},{"c":45.43,"h":45.43,"l":45.37,"n":226,"o":45.375,"t":"2026-10-22T16:15:00Z","v":9275,"vw":45.390914},{"c":45.46,"h":45.46,"l":45.42,"n":206,"o":45.43,"t":"2026-10-22T16:20:00Z","v":8802,"vw":45.434984},{"c":45.485,"h":45.485,"l":45.45,"n":109,"o":45.465,"t":"2026-10-22T16:25:00Z","v":2560,"vw":45.469353},{"c":45.46,"h":45.49,"l":45.46,"n":298,"o":45.485,"t":"2026-10-22T16:30:00Z","v":13791,"vw":45.478497},{"c":45.44,"h":45.465,"l":45.43,"n":192,"o":45.45,"t":"2026-10-22T16:35:00Z","v":7029,"vw":45.450903},{"c":45.4,"h":45.46,"l":45.39,"n":239,"o":45.46,"t":"2026-10-22T16:40:00Z","v":6466,"vw":45.425746},{"c":45.475,"h":45.475,"l":45.36,"n":291,"o":45.41,"t":"2026-10-22T16:45:00Z","v":9397,"vw":45.398383},{"c":45.48,"h":45.5,"l":45.47,"n":211,"o":45.47,"t":"2026-10-22T16:50:00Z","v":7662,"vw":45.491404},{"c":45.48,"h":45.49,"l":45.465,"n":121,"o":45.47,"t":"2026-10-22T16:55:00Z","v":6438,"vw":45.477624},{"c":45.475,"h":45.495,"l":45.44,"n":262,"o":45.48,"t":"2026-10-22T17:00:00Z","v":14773,"vw":45.47383},{"c":45.455,"h":45.495,"l":45.44,"n":141,"o":45.485,"t":"2026-10-22T17:05:00Z","v":4521,"vw":45.479678},{"c":45.48,"h":45.48,"l":45.45,"n":190,"o":45.455,"t":"2026-10-22T17:10:00Z","v":11025,"vw":45.463854},{"c":45.465,"h":45.485,"l":45.46,"n":146,"o":45.48,"t":"2026-10-22T17:15:00Z","v":8499,"vw":45.473487},{"c":45.505,"h":45.5299,"l":45.475,"n":144,"o":45.475,"t":"2026-10-22T17:20:00Z","v":5212,"vw":45.510642},{"c":45.515,"h":45.515,"l":45.43,"n":597,"o":45.5,"t":"2026-10-22T17:25:00Z","v":53250,"vw":45.457205},{"c":45.535,"h":45.535,"l":45.5,"n":129,"o":45.515,"t":"2026-10-22T17:30:00Z","v":6923,"vw":45.517731},{"c":45.485,"h":45.54,"l":45.485,"n":176,"o":45.54,"t":"2026-10-22T17:35:00Z","v":8414,"vw":45.520428},{"c":45.485,"h":45.515,"l":45.485,"n":96,"o":45.49,"t":"2026-10-22T17:40:00Z","v":4032,"vw":45.505521},{"c":45.515,"h":45.515,"l":45.475,"n":299,"o":45.48,"t":"2026-10-22T17:45:00Z","v":21627,"vw":45.496792},{"c":45.535,"h":45.54,"l":45.51,"n":211,"o":45.51,"t":"2026-10-22T17:50:00Z","v":10664,"vw":45.533017},{"c":45.61,"h":45.61,"l":45.55,"n":168,"o":45.55,"t":"2026-10-22T17:55:00Z","v":5337,"vw":45.578455},{"c":45.59,"h":45.615,"l":45.565,"n":261,"o":45.615,"t":"2026-10-22T18:00:00Z","v":15554,"vw":45.595434},{"c":45.62,"h":45.625,"l":45.59,"n":229,"o":45.59,"t":"2026-10-22T18:05:00Z","v":8334,"vw":45.614438},{"c":45.64,"h":45.645,"l":45.615,"n":278,"o":45.62,"t":"2026-10-22T18:10:00Z","v":17137,"vw":45.628469},{"c":45.65,"h":45.655,"l":45.6302,"n":230,"o":45.64,"t":"2026-10-22T18:15:00Z","v":7726,"vw":45.644009},{"c":45.67,"h":45.67,"l":45.64,"n":248,"o":45.665,"t":"2026-10-22T18:20:00Z","v":9507,"vw":45.661195},{"c":45.66,"h":45.675,"l":45.64,"n":290,"o":45.67,"t":"2026-10-22T18:25:00Z","v":17877,"vw":45.660085},{"c":45.625,"h":45.66,"l":45.625,"n":193,"o":45.66,"t":"2026-10-22T18:30:00Z","v":7239,"vw":45.642456},{"c":45.63,"h":45.63,"l":45.6,"n":221,"o":45.62,"t":"2026-10-22T18:35:00Z","v":7318,"vw":45.610378},{"c":45.6,"h":45.63,"l":45.6,"n":238,"o":45.62,"t":"2026-10-22T18:40:00Z","v":10049,"vw":45.616392},{"c":45.615,"h":45.63,"l":45.6,"n":305,"o":45.6,"t":"2026-10-22T18:45:00Z","v":11617,"vw":45.615584},{"c":45.56,"h":45.61,"l":45.56,"n":295,"o":45.61,"t":"2026-10-22T18:50:00Z","v":16024,"vw":45.581808},{"c":45.52,"h":45.58,"l":45.495,"n":478,"o":45.565,"t":"2026-10-22T18:55:00Z","v":30618,"vw":45.523975},{"c":45.5,"h":45.525,"l":45.475,"n":220,"o":45.51,"t":"2026-10-22T19:00:00Z","v":8807,"vw":45.499367},{"c":45.575,"h":45.575,"l":45.495,"n":239,"o":45.495,"t":"2026-10-22T19:05:00Z","v":8654,"vw":45.539252},{"c":45.55,"h":45.58,"l":45.54,"n":303,"o":45.57,"t":"2026-10-22T19:10:00Z","v":11990,"vw":45.565292},{"c":45.58,"h":45.585,"l":45.53,"n":289,"o":45.555,"t":"2026-10-22T19:15:00Z","v":11626,"vw":45.559732},{"c":45.58,"h":45.595,"l":45.565,"n":280,"o":45.585,"t":"2026-10-22T19:20:00Z","v":14487,"vw":45.583983},{"c":45.585,"h":45.59,"l":45.54,"n":348,"o":45.57,"t":"2026-10-22T19:25:00Z","v":16096,"vw":45.560458},{"c":45.635,"h":45.645,"l":45.565,"n":543,"o":45.585,"t":"2026-10-22T19:30:00Z","v":28199,"vw":45.600636},{"c":45.66,"h":45.66,"l":45.615,"n":348,"o":45.635,"t":"2026-10-22T19:35:00Z","v":24622,"vw":45.63502},{"c":45.65,"h":45.68,"l":45.64,"n":486,"o":45.655,"t":"2026-10-22T19:40:00Z","v":31753,"vw":45.657553},{"c":45.665,"h":45.665,"l":45.625,"n":516,"o":45.65,"t":"2026-10-22T19:45:00Z","v":26389,"vw":45.645156},{"c":45.59,"h":45.66,"l":45.55,"n":901,"o":45.66,"t":"2026-10-22T19:50:00Z","v":66648,"vw":45.593975},{"c":45.595,"h":45.625,"l":45.56,"n":2500,"o":45.59,"t":"2026-10-22T19:55:00Z","v":214224,"vw":45.587509},{"c":45.62,"h":45.62,"l":45.62,"n":33,"o":45.62,"t":"2026-10-22T20:00:00Z","v":90171,"vw":45.62}],"history":[{"c":30.04,"h":30.49,"l":29.925,"n":8951,"o":30.38,"t":"2024-10-21T04:00:00Z","v":1278300,"vw":30.070666},{"c":30.08,"h":30.12,"l":29.8,"n":9704,"o":29.89,"t":"2024-10-22T04:00:00Z","v":1306066,"vw":30.027044},{"c":30.02,"h":30.085,"l":29.685,"n":8879,"o":29.89,"t":"2024-10-23T04:00:00Z","v":917038,"vw":29.945409},{"c":29.98,"h":30.12,"l":29.655,"n":8795,"o":30,"t":"2024-10-24T04:00:00Z","v":1023879,"vw":29.850876},{"c":29.79,"h":30.09,"l":29.705,"n":8401,"o":30.01,"t":"2024-10-25T04:00:00Z","v":954351,"vw":29.844557},{"c":30.23,"h":30.255,"l":29.74,"n":9851,"o":29.88,"t":"2024-10-28T04:00:00Z","v":1124156,"vw":30.162947},{"c":30.07,"h":30.22,"l":29.97,"n":7461,"o":30.14,"t":"2024-10-29T04:00:00Z","v":934502,"vw":30.082568},{"c":29.96,"h":30.25,"l":29.86,"n":9926,"o":29.94,"t":"2024-10-30T04:00:00Z","v":1439222,"vw":30.026102},{"c":29.21,"h":29.96,"l":29.065,"n":15184,"o":29.94,"t":"2024-10-31T04:00:00Z","v":3090986,"vw":29.233841},{"c":29.47,"h":29.67,"l":29.28,"n":9895,"o":29.4,"t":"2024-11-01T04:00:00Z","v":1107294,"vw":29.46112},{"c":29.7,"h":29.96,"l":29.5,"n":13434,"o":29.58,"t":"2024-11-04T05:00:00Z","v":1336518,"vw":29.72947},{"c":29.99,"h":30.03,"l":29.56,"n":9626,"o":29.75,"t":"2024-11-05T05:00:00Z","v":982960,"vw":29.919922},{"c":31.3,"h":31.4,"l":30.25,"n":21319,"o":30.29,"t":"2024-11-06T05:00:00Z","v":2255500,"vw":31.024936},{"c":32.29,"h":32.94,"l":31.45,"n":26720,"o":31.5,"t":"2024-11-07T05:00:00Z","v":2904229,"vw":32.40918},{"c":31.79,"h":32.12,"l":31.655,"n":15987,"o":32.12,"t":"2024-11-08T05:00:00Z","v":1458066,"vw":31.800109},{"c":32.4,"h":32.575,"l":31.94,"n":14267,"o":31.98,"t":"2024-11-11T05:00:00Z","v":1704423,"vw":32.418121},{"c":32.52,"h":32.68,"l":32.13,"n":14483,"o":32.36,"t":"2024-11-12T05:00:00Z","v":1874955,"vw":32.472933},{"c":32.44,"h":32.74,"l":32.39,"n":13880,"o":32.52,"t":"2024-11-13T05:00:00Z","v":4738090,"vw":32.555964},{"c":32.87,"h":33.07,"l":32.57,"n":16512,"o":32.57,"t":"2024-11-14T05:00:00Z","v":1702626,"vw":32.871546},{"c":32.66,"h":32.93,"l":32.435,"n":11937,"o":32.87,"t":"2024-11-15T05:00:00Z","v":1058613,"vw":32.650636},{"c":32.33,"h":32.69,"l":32.29,"n":11732,"o":32.36,"t":"2024-11-18T05:00:00Z","v":5692396,"vw":32.439448},{"c":32.57,"h":32.605,"l":31.76,"n":15000,"o":32.01,"t":"2024-11-19T05:00:00Z","v":3138583,"vw":32.380027},{"c":32.17,"h":32.3,"l":31.78,"n":15774,"o":32.18,"t":"2024-11-20T05:00:00Z","v":4709481,"vw":32.109656},{"c":32.68,"h":32.97,"l":32.39,"n":17983,"o":32.7,"t":"2024-11-21T05:00:00Z","v":2174558,"vw":32.733126},{"c":32.47,"h":32.78,"l":32.39,"n":12982,"o":32.63,"t":"2024-11-22T05:00:00Z","v":1574545,"vw":32.538384},{"c":31.96,"h":32.68,"l":31.92,"n":14168,"o":32.49,"t":"2024-11-25T05:00:00Z","v":2489807,"vw":32.116165},{"c":31.85,"h":31.87,"l":31.37,"n":11949,"o":31.63,"t":"2024-11-26T05:00:00Z","v":1186724,"vw":31.706367},{"c":31.89,"h":32.14,"l":31.715,"n":11153,"o":31.88,"t":"2024-11-27T05:00:00Z","v":1862543,"vw":31.87443},{"c":32.13,"h":32.17,"l":31.88,"n":6036,"o":32.02,"t":"2024-11-29T05:00:00Z","v":790252,"vw":32.075427},{"c":32.32,"h":32.41,"l":32.1,"n":15268,"o":32.21,"t":"2024-12-02T05:00:00Z","v":1523979,"vw":32.275914},{"c":32.07,"h":32.62,"l":31.98,"n":8861,"o":32.48,"t":"2024-12-03T05:00:00Z","v":1323529,"vw":32.148001},{"c":32.29,"h":32.43,"l":31.935,"n":10323,"o":32.18,"t":"2024-12-04T05:00:00Z","v":4250492,"vw":32.254417},{"c":32.55,"h":32.87,"l":32.28,"n":14379,"o":32.28,"t":"2024-12-05T05:00:00Z","v":2869818,"vw":32.679915},{"c":32.4,"h":32.535,"l":32.33,"n":14377,"o":32.52,"t":"2024-12-06T05:00:00Z","v":1004338,"vw":32.407895},{"c":31.93,"h":32.555,"l":31.93,"n":10278,"o":32.44,"t":"2024-12-09T05:00:00Z","v":1505096,"vw":32.133328},{"c":31.44,"h":31.89,"l":31.3874,"n":12243,"o":31.89,"t":"2024-12-10T05:00:00Z","v":2583967,"vw":31.536971},{"c":31.5,"h":31.765,"l":31.46,"n":10529,"o":31.58,"t":"2024-12-11T05:00:00Z","v":3257657,"vw":31.553701},{"c":30.82,"h":31.5,"l":30.8,"n":12774,"o":31.5,"t":"2024-12-12T05:00:00Z","v":3628478,"vw":31.022494},{"c":30.93,"h":31.01,"l":30.7513,"n":12062,"o":30.9,"t":"2024-12-13T05:00:00Z","v":5946048,"vw":30.903108},{"c":31.04,"h":31.12,"l":30.8,"n":10862,"o":30.8,"t":"2024-12-16T05:00:00Z","v":2311012,"vw":31.028036},{"c":30.73,"h":30.88,"l":30.555,"n":10822,"o":30.7,"t":"2024-12-17T05:00:00Z","v":1012616,"vw":30.735215},{"c":29.7,"h":30.82,"l":29.58,"n":14603,"o":30.82,"t":"2024-12-18T05:00:00Z","v":1312807,"vw":30.087236},{"c":30.08,"h":30.39,"l":29.755,"n":18229,"o":30.01,"t":"2024-12-19T05:00:00Z","v":1839807,"vw":30.121597},{"c":30.33,"h":30.59,"l":29.75,"n":14145,"o":29.96,"t":"2024-12-20T05:00:00Z","v":4045729,"vw":30.28305},{"c":30.63,"h":30.69,"l":30.15,"n":11188,"o":30.23,"t":"2024-12-23T05:00:00Z","v":1197630,"vw":30.520029},{"c":30.67,"h":30.74,"l":30.44,"n":5273,"o":30.64,"t":"2024-12-24T05:00:00Z","v":493069,"vw":30.645378},{"c":30.84,"h":30.86,"l":30.49,"n":5602,"o":30.49,"t":"2024-12-26T05:00:00Z","v":563481,"vw":30.784202},{"c":30.69,"h":30.82,"l":30.475,"n":8968,"o":30.62,"t":"2024-12-27T05:00:00Z","v":1375633,"vw":30.666544},{"c":30.63,"h":30.82,"l":30.24,"n":11168,"o":30.43,"t":"2024-12-30T05:00:00Z","v":1327614,"vw":30.661403},{"c":30.71,"h":30.835,"l":30.59,"n":9643,"o":30.69,"t":"2024-12-31T05:00:00Z","v":976170,"vw":30.717675},{"c":30.52,"h":30.82,"l":30.31,"n":9195,"o":30.75,"t":"2025-01-02T05:00:00Z","v":873194,"vw":30.537019},{"c":30.67,"h":30.8225,"l":30.5253,"n":9114,"o":30.74,"t":"2025-01-03T05:00:00Z","v":824624,"vw":30.648154},{"c":30.81,"h":31.25,"l":30.755,"n":9935,"o":31.09,"t":"2025-01-06T05:00:00Z","v":999319,"vw":30.922995},{"c":30.66,"h":31.03,"l":30.47,"n":8565,"o":30.9,"t":"2025-01-07T05:00:00Z","v":972067,"vw":30.73283},{"c":30.68,"h":30.695,"l":30.21,"n":9285,"o":30.51,"t":"2025-01-08T05:00:00Z","v":1047976,"vw":30.543963},{"c":29.79,"h":30.5,"l":29.59,"n":14265,"o":30.3,"t":"2025-01-10T05:00:00Z","v":1480740,"vw":29.857926},{"c":29.54,"h":29.77,"l":29.41,"n":10704,"o":29.43,"t":"2025-01-13T05:00:00Z","v":4896909,"vw":29.570741},{"c":29.84,"h":29.915,"l":29.49,"n":10139,"o":29.63,"t":"2025-01-14T05:00:00Z","v":1845939,"vw":29.7738},{"c":30.7,"h":30.71,"l":30.27,"n":10369,"o":30.27,"t":"2025-01-15T05:00:00Z","v":1087013,"vw":30.588803},{"c":30.83,"h":30.96,"l":30.66,"n":12584,"o":30.68,"t":"2025-01-16T05:00:00Z","v":1475850,"vw":30.803423},{"c":30.61,"h":31.11,"l":30.54,"n":12618,"o":30.84,"t":"2025-01-17T05:00:00Z","v":1430458,"vw":30.678342},{"c":30.84,"h":30.98,"l":30.61,"n":11762,"o":30.61,"t":"2025-01-21T05:00:00Z","v":1719705,"vw":30.792468},{"c":30.43,"h":30.95,"l":30.42,"n":9978,"o":30.87,"t":"2025-01-22T05:00:00Z","v":1516675,"vw":30.574242},{"c":30.67,"h":30.93,"l":30.455,"n":13878,"o":30.47,"t":"2025-01-23T05:00:00Z","v":1957846,"vw":30.701185},{"c":30.56,"h":30.78,"l":30.475,"n":10683,"o":30.72,"t":"2025-01-24T05:00:00Z","v":1429556,"vw":30.557644},{"c":30.35,"h":30.68,"l":30.23,"n":16185,"o":30.41,"t":"2025-01-27T05:00:00Z","v":3526677,"vw":30.344655},{"c":30.22,"h":30.55,"l":30.05,"n":10734,"o":30.35,"t":"2025-01-28T05:00:00Z","v":1942967,"vw":30.212111},{"c":30.39,"h":30.475,"l":29.99,"n":11469,"o":29.99,"t":"2025-01-29T05:00:00Z","v":1673797,"vw":30.321153},{"c":30.53,"h":30.76,"l":30.27,"n":11831,"o":30.53,"t":"2025-01-30T05:00:00Z","v":2461214,"vw":30.552557},{"c":29.91,"h":30.565,"l":29.89,"n":13213,"o":30.46,"t":"2025-01-31T05:00:00Z","v":1601353,"vw":30.128414},{"c":29.3,"h":29.5,"l":28.1,"n":17798,"o":28.31,"t":"2025-02-03T05:00:00Z","v":2506723,"vw":29.183623},{"c":29.69,"h":29.865,"l":29.58,"n":13480,"o":29.58,"t":"2025-02-04T05:00:00Z","v":1596620,"vw":29.742957},{"c":29.87,"h":30.005,"l":29.71,"n":12220,"o":29.86,"t":"2025-02-05T05:00:00Z","v":1171034,"vw":29.862156},{"c":30.01,"h":30.08,"l":29.78,"n":12221,"o":30.02,"t":"2025-02-06T05:00:00Z","v":2411648,"vw":29.966374},{"c":30.14,"h":30.1943,"l":29.935,"n":11746,"o":30.08,"t":"2025-02-07T05:00:00Z","v":1993436,"vw":30.106188},{"c":29.87,"h":30.42,"l":29.83,"n":12214,"o":30.3,"t":"2025-02-10T05:00:00Z","v":1886160,"vw":29.96381},{"c":29.61,"h":29.76,"l":29.23,"n":11249,"o":29.76,"t":"2025-02-11T05:00:00Z","v":1348504,"vw":29.580546},{"c":29.6,"h":29.665,"l":29.36,"n":12174,"o":29.38,"t":"2025-02-12T05:00:00Z","v":1320013,"vw":29.580782},{"c":29.64,"h":29.65,"l":28.87,"n":16824,"o":29.52,"t":"2025-02-13T05:00:00Z","v":6650612,"vw":29.243849},{"c":29.69,"h":29.73,"l":29.49,"n":10732,"o":29.63,"t":"2025-02-14T05:00:00Z","v":1150869,"vw":29.658981},{"c":30.01,"h":30.09,"l":29.46,"n":12810,"o":29.59,"t":"2025-02-18T05:00:00Z","v":3614861,"vw":29.952878},{"c":29.78,"h":29.84,"l":29.44,"n":18652,"o":29.67,"t":"2025-02-19T05:00:00Z","v":2804539,"vw":29.723722},{"c":31.82,"h":32.43,"l":30.77,"n":35085,"o":30.92,"t":"2025-02-20T05:00:00Z","v":4449975,"vw":31.939397},{"c":30.36,"h":31.9,"l":30.31,"n":16736,"o":31.86,"t":"2025-02-21T05:00:00Z","v":2557749,"vw":30.73652},{"c":30.13,"h":30.7599,"l":30.08,"n":14604,"o":30.36,"t":"2025-02-24T05:00:00Z","v":2806660,"vw":30.323857},{"c":30.72,"h":30.78,"l":30.26,"n":14352,"o":30.39,"t":"2025-02-25T05:00:00Z","v":2599262,"vw":30.590038},{"c":30.8,"h":31.105,"l":30.58,"n":10728,"o":30.76,"t":"2025-02-26T05:00:00Z","v":2186051,"vw":30.815548},{"c":30.77,"h":31.055,"l":30.63,"n":16831,"o":30.83,"t":"2025-02-27T05:00:00Z","v":3956706,"vw":30.785988},{"c":31.16,"h":31.18,"l":30.6209,"n":13674,"o":30.77,"t":"2025-02-28T05:00:00Z","v":2821326,"vw":30.967515},{"c":30.62,"h":31.58,"l":30.33,"n":20081,"o":31.24,"t":"2025-03-03T05:00:00Z","v":6438013,"vw":30.83861},{"c":29.19,"h":30.325,"l":28.75,"n":26167,"o":30.31,"t":"2025-03-04T05:00:00Z","v":9064635,"vw":29.224763},{"c":29.96,"h":30.04,"l":29.02,"n":15366,"o":29.1,"t":"2025-03-05T05:00:00Z","v":4158916,"vw":29.71676},{"c":29.37,"h":30.06,"l":29.21,"n":14653,"o":29.49,"t":"2025-03-06T05:00:00Z","v":1551712,"vw":29.515388},{"c":29.26,"h":29.45,"l":28.69,"n":17255,"o":29.11,"t":"2025-03-07T05:00:00Z","v":2730015,"vw":29.173176},{"c":28.54,"h":28.86,"l":28.175,"n":16957,"o":28.69,"t":"2025-03-10T04:00:00Z","v":1694029,"vw":28.54322},{"c":28.6,"h":28.72,"l":28.17,"n":15128,"o":28.48,"t":"2025-03-11T04:00:00Z","v":2146955,"vw":28.520835},{"c":29.25,"h":29.36,"l":28.68,"n":12385,"o":28.97,"t":"2025-03-12T04:00:00Z","v":1628868,"vw":29.105682},{"c":28.41,"h":29.24,"l":28.265,"n":17870,"o":29.22,"t":"2025-03-13T04:00:00Z","v":3058861,"vw":28.54762},{"c":29.47,"h":29.48,"l":28.63,"n":19060,"o":28.72,"t":"2025-03-14T04:00:00Z","v":2453344,"vw":29.285544},{"c":30.09,"h":30.26,"l":29.44,"n":13675,"o":29.44,"t":"2025-03-17T04:00:00Z","v":1511881,"vw":30.009622},{"c":30.02,"h":30.28,"l":29.705,"n":11852,"o":30.03,"t":"2025-03-18T04:00:00Z","v":1209185,"vw":29.961011},{"c":30.48,"h":30.675,"l":30.05,"n":12736,"o":30.05,"t":"2025-03-19T04:00:00Z","v":1176245,"vw":30.435879},{"c":30.54,"h":30.74,"l":30.06,"n":11443,"o":30.23,"t":"2025-03-20T04:00:00Z","v":1289115,"vw":30.53787},{"c":30.44,"h":30.58,"l":30.18,"n":15019,"o":30.19,"t":"2025-03-21T04:00:00Z","v":2165911,"vw":30.416944},{"c":31.36,"h":31.38,"l":30.68,"n":14283,"o":30.7,"t":"2025-03-24T04:00:00Z","v":1450275,"vw":31.259189},{"c":31.41,"h":31.77,"l":31.39,"n":15365,"o":31.57,"t":"2025-03-25T04:00:00Z","v":1473789,"vw":31.495115},{"c":31.12,"h":31.72,"l":31.01,"n":10480,"o":31.52,"t":"2025-03-26T04:00:00Z","v":1023304,"vw":31.201906},{"c":31.12,"h":31.31,"l":30.96,"n":12573,"o":30.96,"t":"2025-03-27T04:00:00Z","v":1482169,"vw":31.149546},{"c":30.76,"h":31.275,"l":30.69,"n":17499,"o":31.02,"t":"2025-03-28T04:00:00Z","v":2343762,"vw":30.843847},{"c":31.15,"h":31.295,"l":30.31,"n":15765,"o":30.33,"t":"2025-03-31T04:00:00Z","v":1793960,"vw":30.97175},{"c":31.76,"h":31.825,"l":30.78,"n":16614,"o":31.21,"t":"2025-04-01T04:00:00Z","v":1969221,"vw":31.597355},{"c":32.35,"h":32.38,"l":31.28,"n":18168,"o":31.52,"t":"2025-04-02T04:00:00Z","v":2603059,"vw":32.121132},{"c":30.63,"h":32.04,"l":30.545,"n":24394,"o":31.48,"t":"2025-04-03T04:00:00Z","v":2362135,"vw":30.988102},{"c":27.7,"h":29.33,"l":27.495,"n":39850,"o":29.28,"t":"2025-04-04T04:00:00Z","v":4745684,"vw":27.982008},{"c":27.41,"h":27.9,"l":25.92,"n":40388,"o":26.45,"t":"2025-04-07T04:00:00Z","v":3850706,"vw":27.092196},{"c":26.93,"h":28.58,"l":26.61,"n":28385,"o":28.4,"t":"2025-04-08T04:00:00Z","v":4336519,"vw":27.444052},{"c":29.14,"h":29.2,"l":26.34,"n":55954,"o":26.74,"t":"2025-04-09T04:00:00Z","v":6020802,"vw":28.10622},{"c":27.3,"h":28.49,"l":26.77,"n":40652,"o":28.47,"t":"2025-04-10T04:00:00Z","v":3938651,"vw":27.319547},{"c":28.04,"h":28.168,"l":27.17,"n":26669,"o":27.52,"t":"2025-04-11T04:00:00Z","v":4106230,"vw":27.810642},{"c":28.76,"h":29.1,"l":28.31,"n":21033,"o":28.78,"t":"2025-04-14T04:00:00Z","v":2671187,"vw":28.814749},{"c":28.99,"h":29.25,"l":28.725,"n":14021,"o":28.85,"t":"2025-04-15T04:00:00Z","v":2388761,"vw":28.977341},{"c":28.59,"h":29.06,"l":28.28,"n":18231,"o":28.84,"t":"2025-04-16T04:00:00Z","v":1943003,"vw":28.600612},{"c":28.61,"h":29.015,"l":28.545,"n":12555,"o":28.76,"t":"2025-04-17T04:00:00Z","v":1913954,"vw":28.749915},{"c":28.4,"h":28.73,"l":28.13,"n":14659,"o":28.52,"t":"2025-04-21T04:00:00Z","v":1750923,"vw":28.326625},{"c":29.23,"h":29.34,"l":28.72,"n":11540,"o":28.73,"t":"2025-04-22T04:00:00Z","v":1245423,"vw":29.183474},{"c":29.76,"h":30.35,"l":29.66,"n":19404,"o":29.695,"t":"2025-04-23T04:00:00Z","v":1841950,"vw":29.991635},{"c":30.21,"h":30.23,"l":29.76,"n":11563,"o":29.88,"t":"2025-04-24T04:00:00Z","v":1457131,"vw":30.117914},{"c":30.24,"h":30.39,"l":29.98,"n":10088,"o":30.13,"t":"2025-04-25T04:00:00Z","v":1078618,"vw":30.171576},{"c":30.5,"h":30.77,"l":30.28,"n":14110,"o":30.31,"t":"2025-04-28T04:00:00Z","v":1800426,"vw":30.488302},{"c":30.71,"h":30.73,"l":30.225,"n":11147,"o":30.44,"t":"2025-04-29T04:00:00Z","v":1432232,"vw":30.590243},{"c":30.62,"h":30.72,"l":30.05,"n":14145,"o":30.21,"t":"2025-04-30T04:00:00Z","v":1781880,"vw":30.427016},{"c":30.84,"h":31.03,"l":30.51,"n":20597,"o":30.54,"t":"2025-05-01T04:00:00Z","v":3414615,"vw":30.832792},{"c":31.57,"h":31.725,"l":31.335,"n":15942,"o":31.41,"t":"2025-05-02T04:00:00Z","v":2135763,"vw":31.535395},{"c":31.31,"h":31.59,"l":31.27,"n":12980,"o":31.31,"t":"2025-05-05T04:00:00Z","v":1630732,"vw":31.399697},{"c":31.29,"h":31.42,"l":30.98,"n":15093,"o":31.16,"t":"2025-05-06T04:00:00Z","v":1671664,"vw":31.226802},{"c":31.37,"h":31.51,"l":31.16,"n":14038,"o":31.29,"t":"2025-05-07T04:00:00Z","v":1605881,"vw":31.368745},{"c":31.15,"h":31.43,"l":30.235,"n":21959,"o":30.69,"t":"2025-05-08T04:00:00Z","v":2712105,"vw":31.141967},{"c":30.75,"h":31.43,"l":30.6114,"n":14026,"o":31.43,"t":"2025-05-09T04:00:00Z","v":1406247,"vw":30.869003},{"c":31.6,"h":31.955,"l":31.41,"n":16908,"o":31.675,"t":"2025-05-12T04:00:00Z","v":1907776,"vw":31.69257},{"c":31.75,"h":31.99,"l":31.46,"n":15590,"o":31.6,"t":"2025-05-13T04:00:00Z","v":2851132,"vw":31.812827},{"c":31.74,"h":32,"l":31.475,"n":16326,"o":31.76,"t":"2025-05-14T04:00:00Z","v":2861939,"vw":31.671564},{"c":31.87,"h":31.99,"l":31.485,"n":13121,"o":31.6,"t":"2025-05-15T04:00:00Z","v":2631020,"vw":31.842125},{"c":32,"h":32.17,"l":31.8,"n":10483,"o":31.8,"t":"2025-05-16T04:00:00Z","v":1685707,"vw":32.021186},{"c":32.07,"h":32.14,"l":31.81,"n":7657,"o":31.82,"t":"2025-05-19T04:00:00Z","v":727721,"vw":32.040606},{"c":31.8,"h":32.19,"l":31.18,"n":15303,"o":31.67,"t":"2025-05-20T04:00:00Z","v":11079556,"vw":31.882219},{"c":30.77,"h":31.51,"l":30.76,"n":15451,"o":31.51,"t":"2025-05-21T04:00:00Z","v":6632791,"vw":31.039291},{"c":30.94,"h":31.45,"l":30.655,"n":14226,"o":31.39,"t":"2025-05-22T04:00:00Z","v":2003441,"vw":30.950034},{"c":31.21,"h":31.32,"l":30.54,"n":11504,"o":30.77,"t":"2025-05-23T04:00:00Z","v":1162044,"vw":31.114073},{"c":31.76,"h":31.92,"l":31.55,"n":11761,"o":31.71,"t":"2025-05-27T04:00:00Z","v":1278941,"vw":31.779578},{"c":31.51,"h":31.81,"l":31.35,"n":11531,"o":31.81,"t":"2025-05-28T04:00:00Z","v":1513262,"vw":31.516024},{"c":31.74,"h":31.81,"l":31.56,"n":10179,"o":31.77,"t":"2025-05-29T04:00:00Z","v":1040258,"vw":31.724122},{"c":31.84,"h":31.97,"l":31.62,"n":11806,"o":31.68,"t":"2025-05-30T04:00:00Z","v":1803071,"vw":31.839407},{"c":31.97,"h":31.98,"l":31.6,"n":12301,"o":31.83,"t":"2025-06-02T04:00:00Z","v":1533315,"vw":31.839117},{"c":31.94,"h":32.07,"l":31.66,"n":10715,"o":31.76,"t":"2025-06-03T04:00:00Z","v":1271365,"vw":31.922651},{"c":31.94,"h":32.19,"l":31.825,"n":12731,"o":32.05,"t":"2025-06-04T04:00:00Z","v":1239838,"vw":31.981177},{"c":32.05,"h":32.23,"l":31.88,"n":9334,"o":32,"t":"2025-06-05T04:00:00Z","v":1251824,"vw":32.094395},{"c":32.44,"h":32.51,"l":32.17,"n":8337,"o":32.24,"t":"2025-06-06T04:00:00Z","v":1162916,"vw":32.347926},{"c":32.33,"h":32.48,"l":32.12,"n":11474,"o":32.44,"t":"2025-06-09T04:00:00Z","v":3312004,"vw":32.348769},{"c":32.05,"h":32.43,"l":31.975,"n":12284,"o":32.43,"t":"2025-06-10T04:00:00Z","v":1406770,"vw":32.073309},{"c":32.01,"h":32.33,"l":31.96,"n":8922,"o":32.11,"t":"2025-06-11T04:00:00Z","v":1420717,"vw":32.115292},{"c":32.14,"h":32.16,"l":31.7695,"n":8207,"o":31.93,"t":"2025-06-12T04:00:00Z","v":1763948,"vw":32.074278},{"c":31.18,"h":31.94,"l":31.1,"n":15180,"o":31.94,"t":"2025-06-13T04:00:00Z","v":2765972,"vw":31.356099},{"c":31.23,"h":31.625,"l":31.18,"n":13042,"o":31.45,"t":"2025-06-16T04:00:00Z","v":3123356,"vw":31.348092},{"c":30.88,"h":31.33,"l":30.77,"n":12258,"o":31.14,"t":"2025-06-17T04:00:00Z","v":1824458,"vw":30.943901},{"c":30.63,"h":30.97,"l":30.415,"n":15073,"o":30.97,"t":"2025-06-18T04:00:00Z","v":2282102,"vw":30.651254},{"c":30.67,"h":30.99,"l":30.62,"n":12073,"o":30.99,"t":"2025-06-20T04:00:00Z","v":2705216,"vw":30.721726},{"c":31.31,"h":31.32,"l":30.545,"n":16619,"o":30.56,"t":"2025-06-23T04:00:00Z","v":2279163,"vw":31.08022},{"c":31.52,"h":31.68,"l":31.35,"n":14497,"o":31.52,"t":"2025-06-24T04:00:00Z","v":2010287,"vw":31.565006},{"c":31.28,"h":31.49,"l":31.19,"n":14792,"o":31.48,"t":"2025-06-25T04:00:00Z","v":3310337,"vw":31.290177},{"c":32.08,"h":32.155,"l":31.31,"n":16642,"o":31.495,"t":"2025-06-26T04:00:00Z","v":2207820,"vw":32.005033},{"c":31.99,"h":32.44,"l":31.84,"n":16886,"o":32.14,"t":"2025-06-27T04:00:00Z","v":5798368,"vw":32.031159},{"c":31.96,"h":32.175,"l":31.85,"n":14004,"o":32,"t":"2025-06-30T04:00:00Z","v":1869730,"vw":31.995303},{"c":32,"h":32.085,"l":31.84,"n":11364,"o":31.93,"t":"2025-07-01T04:00:00Z","v":2733406,"vw":31.982177},{"c":31.45,"h":31.94,"l":31.09,"n":16024,"o":31.84,"t":"2025-07-02T04:00:00Z","v":2167504,"vw":31.460571},{"c":31.88,"h":31.9,"l":31.52,"n":8702,"o":31.67,"t":"2025-07-03T04:00:00Z","v":936889,"vw":31.791268},{"c":30.64,"h":31.57,"l":30.62,"n":17694,"o":31.37,"t":"2025-07-07T04:00:00Z","v":2030543,"vw":30.883669},{"c":30.5,"h":30.82,"l":30.44,"n":15116,"o":30.82,"t":"2025-07-08T04:00:00Z","v":2061929,"vw":30.612783},{"c":30.47,"h":30.815,"l":30.47,"n":12912,"o":30.64,"t":"2025-07-09T04:00:00Z","v":1338970,"vw":30.598342},{"c":30.72,"h":30.9,"l":30.385,"n":13791,"o":30.45,"t":"2025-07-10T04:00:00Z","v":1778012,"vw":30.703043},{"c":30.48,"h":30.6,"l":30.215,"n":13729,"o":30.36,"t":"2025-07-11T04:00:00Z","v":1593181,"vw":30.422686},{"c":30.48,"h":30.63,"l":30.31,"n":15538,"o":30.55,"t":"2025-07-14T04:00:00Z","v":2296684,"vw":30.482751},{"c":30.25,"h":30.6,"l":30.235,"n":15795,"o":30.47,"t":"2025-07-15T04:00:00Z","v":2200825,"vw":30.327024},{"c":30.46,"h":30.53,"l":30.045,"n":16605,"o":30.25,"t":"2025-07-16T04:00:00Z","v":1730163,"vw":30.340554},{"c":30.91,"h":30.9862,"l":30.17,"n":16517,"o":30.31,"t":"2025-07-17T04:00:00Z","v":1985029,"vw":30.787473},{"c":30.82,"h":31.035,"l":30.755,"n":15490,"o":31.01,"t":"2025-07-18T04:00:00Z","v":2156312,"vw":30.852706},{"c":30.51,"h":31.08,"l":30.5,"n":15884,"o":31,"t":"2025-07-21T04:00:00Z","v":2200574,"vw":30.627426},{"c":30.8,"h":30.86,"l":30.47,"n":12931,"o":30.6,"t":"2025-07-22T04:00:00Z","v":1297650,"vw":30.765055},{"c":31.34,"h":31.35,"l":30.88,"n":13575,"o":30.97,"t":"2025-07-23T04:00:00Z","v":1765488,"vw":31.250516},{"c":31.14,"h":31.43,"l":31.1,"n":9930,"o":31.2,"t":"2025-07-24T04:00:00Z","v":1239640,"vw":31.258246},{"c":31.32,"h":31.365,"l":31.01,"n":8578,"o":31.14,"t":"2025-07-25T04:00:00Z","v":1051158,"vw":31.276154},{"c":31.46,"h":31.52,"l":31.05,"n":19305,"o":31.33,"t":"2025-07-28T04:00:00Z","v":2250129,"vw":31.358538},{"c":31.48,"h":31.68,"l":31.33,"n":11226,"o":31.55,"t":"2025-07-29T04:00:00Z","v":1566771,"vw":31.52425},{"c":30.7,"h":31.46,"l":30.61,"n":15015,"o":31.46,"t":"2025-07-30T04:00:00Z","v":2095002,"vw":30.879186},{"c":30.96,"h":31.15,"l":30.6,"n":16438,"o":30.65,"t":"2025-07-31T04:00:00Z","v":2249671,"vw":30.976042},{"c":30.45,"h":30.68,"l":30.28,"n":16407,"o":30.65,"t":"2025-08-01T04:00:00Z","v":2277381,"vw":30.471505},{"c":30.87,"h":30.9,"l":30.55,"n":10474,"o":30.61,"t":"2025-08-04T04:00:00Z","v":1857159,"vw":30.806771},{"c":30.82,"h":31,"l":30.56,"n":16011,"o":30.86,"t":"2025-08-05T04:00:00Z","v":1520813,"vw":30.796616},{"c":31.26,"h":31.39,"l":30.855,"n":16240,"o":31,"t":"2025-08-06T04:00:00Z","v":1673586,"vw":31.241471},{"c":30.07,"h":31.12,"l":29.92,"n":28791,"o":30.99,"t":"2025-08-07T04:00:00Z","v":3432274,"vw":30.268899},{"c":30.09,"h":30.42,"l":29.885,"n":26107,"o":30.18,"t":"2025-08-08T04:00:00Z","v":3369850,"vw":30.059896},{"c":29.9,"h":30.3,"l":29.795,"n":16961,"o":30.18,"t":"2025-08-11T04:00:00Z","v":2022112,"vw":29.900918},{"c":30.15,"h":30.24,"l":29.85,"n":12281,"o":29.85,"t":"2025-08-12T04:00:00Z","v":1219274,"vw":30.141531},{"c":30.48,"h":30.59,"l":30.235,"n":13309,"o":30.38,"t":"2025-08-13T04:00:00Z","v":5811971,"vw":30.468127},{"c":30.59,"h":30.645,"l":30.375,"n":15273,"o":30.45,"t":"2025-08-14T04:00:00Z","v":1654398,"vw":30.529197},{"c":30.38,"h":30.75,"l":30.36,"n":16138,"o":30.7,"t":"2025-08-15T04:00:00Z","v":3074231,"vw":30.491947},{"c":30.64,"h":30.68,"l":30.28,"n":14021,"o":30.31,"t":"2025-08-18T04:00:00Z","v":2061691,"vw":30.556284},{"c":30.41,"h":30.69,"l":30.38,"n":12029,"o":30.59,"t":"2025-08-19T04:00:00Z","v":7708959,"vw":30.496155},{"c":30.08,"h":30.25,"l":30,"n":20523,"o":30.16,"t":"2025-08-20T04:00:00Z","v":2688472,"vw":30.120344},{"c":30.06,"h":30.08,"l":29.7,"n":14190,"o":29.95,"t":"2025-08-21T04:00:00Z","v":1902870,"vw":29.979267},{"c":30.74,"h":30.825,"l":30.08,"n":14947,"o":30.23,"t":"2025-08-22T04:00:00Z","v":1586158,"vw":30.661828},{"c":30.06,"h":30.755,"l":30.06,"n":16107,"o":30.71,"t":"2025-08-25T04:00:00Z","v":2032030,"vw":30.192664},{"c":30.1,"h":30.11,"l":29.77,"n":15294,"o":30.01,"t":"2025-08-26T04:00:00Z","v":2218551,"vw":29.979072},{"c":30.32,"h":30.425,"l":29.94,"n":13472,"o":30.08,"t":"2025-08-27T04:00:00Z","v":2875557,"vw":30.275283},{"c":30.67,"h":30.72,"l":30.26,"n":18122,"o":30.37,"t":"2025-08-28T04:00:00Z","v":2101285,"vw":30.602782},{"c":30.75,"h":30.89,"l":30.5,"n":12070,"o":30.61,"t":"2025-08-29T04:00:00Z","v":1234103,"vw":30.773493},{"c":30.48,"h":30.59,"l":30.2,"n":14732,"o":30.47,"t":"2025-09-02T04:00:00Z","v":1715282,"vw":30.377449},{"c":30.46,"h":30.615,"l":30.43,"n":15256,"o":30.51,"t":"2025-09-03T04:00:00Z","v":1568353,"vw":30.503387},{"c":30.91,"h":30.91,"l":30.55,"n":14353,"o":30.59,"t":"2025-09-04T04:00:00Z","v":1709774,"vw":30.800021},{"c":30.66,"h":31.11,"l":30.485,"n":13835,"o":30.93,"t":"2025-09-05T04:00:00Z","v":1728628,"vw":30.668891},{"c":30.74,"h":30.875,"l":30.505,"n":14582,"o":30.66,"t":"2025-09-08T04:00:00Z","v":2528915,"vw":30.682994},{"c":30.86,"h":31.0401,"l":30.72,"n":12646,"o":30.76,"t":"2025-09-09T04:00:00Z","v":2252814,"vw":30.936551},{"c":30.87,"h":31.0305,"l":30.745,"n":16219,"o":30.92,"t":"2025-09-10T04:00:00Z","v":1227833,"vw":30.858869},{"c":31.79,"h":31.805,"l":30.9,"n":13950,"o":30.9,"t":"2025-09-11T04:00:00Z","v":1657034,"vw":31.610319},{"c":31.89,"h":31.915,"l":31.58,"n":9503,"o":31.75,"t":"2025-09-12T04:00:00Z","v":1038573,"vw":31.792843},{"c":32.34,"h":32.35,"l":31.66,"n":14109,"o":31.96,"t":"2025-09-15T04:00:00Z","v":1719323,"vw":32.168558},{"c":31.49,"h":32.24,"l":31.33,"n":13986,"o":32.24,"t":"2025-09-16T04:00:00Z","v":1700154,"vw":31.60892},{"c":31.03,"h":31.46,"l":30.86,"n":18377,"o":31.46,"t":"2025-09-17T04:00:00Z","v":2972880,"vw":31.114508},{"c":31.39,"h":31.56,"l":31.08,"n":10870,"o":31.17,"t":"2025-09-18T04:00:00Z","v":1232493,"vw":31.403505},{"c":31.58,"h":31.91,"l":31.17,"n":14867,"o":31.62,"t":"2025-09-19T04:00:00Z","v":2051190,"vw":31.66029},{"c":31.73,"h":31.75,"l":31.33,"n":11349,"o":31.46,"t":"2025-09-22T04:00:00Z","v":1524456,"vw":31.656482},{"c":31.09,"h":31.8,"l":31.07,"n":15471,"o":31.73,"t":"2025-09-23T04:00:00Z","v":1863211,"vw":31.238603},{"c":30.97,"h":31.23,"l":30.78,"n":11916,"o":31.03,"t":"2025-09-24T04:00:00Z","v":3191990,"vw":30.94087},{"c":30.67,"h":30.875,"l":30.52,"n":13135,"o":30.8,"t":"2025-09-25T04:00:00Z","v":1379139,"vw":30.674899},{"c":30.78,"h":30.9119,"l":30.705,"n":11389,"o":30.77,"t":"2025-09-26T04:00:00Z","v":710068,"vw":30.794306},{"c":31,"h":31.165,"l":30.76,"n":14164,"o":30.97,"t":"2025-09-29T04:00:00Z","v":1145190,"vw":31.032296},{"c":31.15,"h":31.17,"l":30.75,"n":13423,"o":31,"t":"2025-09-30T04:00:00Z","v":1901690,"vw":31.058309},{"c":31.45,"h":31.495,"l":30.92,"n":15831,"o":30.98,"t":"2025-10-01T04:00:00Z","v":1559761,"vw":31.376959},{"c":31.41,"h":31.44,"l":31.06,"n":13885,"o":31.35,"t":"2025-10-02T04:00:00Z","v":1254111,"vw":31.291329},{"c":31.96,"h":31.96,"l":31.375,"n":13815,"o":31.41,"t":"2025-10-03T04:00:00Z","v":1327955,"vw":31.783552},{"c":32.3,"h":32.46,"l":31.95,"n":15727,"o":32.08,"t":"2025-10-06T04:00:00Z","v":2737587,"vw":32.278737},{"c":32.15,"h":32.52,"l":32.09,"n":18732,"o":32.3,"t":"2025-10-07T04:00:00Z","v":2004214,"vw":32.254451},{"c":32.58,"h":32.6,"l":32.16,"n":13626,"o":32.29,"t":"2025-10-08T04:00:00Z","v":1707703,"vw":32.445697},{"c":31.94,"h":32.63,"l":31.78,"n":13150,"o":32.62,"t":"2025-10-09T04:00:00Z","v":1304490,"vw":32.004011},{"c":31.7,"h":32.42,"l":31.6,"n":20467,"o":32.06,"t":"2025-10-10T04:00:00Z","v":1828035,"vw":31.824519},{"c":32.11,"h":32.215,"l":31.835,"n":12532,"o":32.09,"t":"2025-10-13T04:00:00Z","v":902430,"vw":32.06572},{"c":32.33,"h":32.515,"l":31.41,"n":16730,"o":31.61,"t":"2025-10-14T04:00:00Z","v":1758295,"vw":32.282839},{"c":32.13,"h":32.6,"l":31.735,"n":13788,"o":32.49,"t":"2025-10-15T04:00:00Z","v":1279990,"vw":32.10478},{"c":31.65,"h":32.33,"l":31.54,"n":16206,"o":32.33,"t":"2025-10-16T04:00:00Z","v":1238996,"vw":31.750623},{"c":31.64,"h":31.905,"l":31.55,"n":16435,"o":31.71,"t":"2025-10-17T04:00:00Z","v":1652112,"vw":31.714473},{"c":31.85,"h":32.08,"l":31.76,"n":11830,"o":31.78,"t":"2025-10-20T04:00:00Z","v":926814,"vw":31.860505},{"c":31.8,"h":32.02,"l":31.68,"n":12799,"o":31.87,"t":"2025-10-21T04:00:00Z","v":1174435,"vw":31.838331},{"c":31.9,"h":32.005,"l":31.695,"n":13230,"o":31.87,"t":"2025-10-22T04:00:00Z","v":1173395,"vw":31.882027},{"c":32.2,"h":32.21,"l":31.91,"n":11734,"o":31.91,"t":"2025-10-23T04:00:00Z","v":1142278,"vw":32.131583},{"c":32.59,"h":32.665,"l":32.16,"n":14414,"o":32.28,"t":"2025-10-24T04:00:00Z","v":1260653,"vw":32.542999},{"c":32.89,"h":33.04,"l":32.7,"n":13952,"o":32.86,"t":"2025-10-27T04:00:00Z","v":1338237,"vw":32.911725},{"c":32.84,"h":32.97,"l":32.63,"n":12137,"o":32.94,"t":"2025-10-28T04:00:00Z","v":1054980,"vw":32.804873},{"c":32.54,"h":32.91,"l":32.31,"n":17398,"o":32.82,"t":"2025-10-29T04:00:00Z","v":1343519,"vw":32.601094},{"c":32.15,"h":32.71,"l":32.13,"n":16304,"o":32.4,"t":"2025-10-30T04:00:00Z","v":1497443,"vw":32.337358},{"c":32.37,"h":32.5357,"l":31.9152,"n":13514,"o":32.12,"t":"2025-10-31T04:00:00Z","v":1299594,"vw":32.389361},{"c":33.02,"h":33.04,"l":32.21,"n":16860,"o":32.38,"t":"2025-11-03T05:00:00Z","v":1606004,"vw":32.75837},{"c":32.85,"h":32.99,"l":32.55,"n":16303,"o":32.64,"t":"2025-11-04T05:00:00Z","v":1572248,"vw":32.832271},{"c":33.3,"h":33.36,"l":32.66,"n":15457,"o":32.8,"t":"2025-11-05T05:00:00Z","v":1818569,"vw":33.197147},{"c":33.18,"h":33.465,"l":32.96,"n":17269,"o":33.3,"t":"2025-11-06T05:00:00Z","v":1893817,"vw":33.196551},{"c":33.41,"h":33.41,"l":32.76,"n":16249,"o":33.04,"t":"2025-11-07T05:00:00Z","v":1467323,"vw":33.162055},{"c":33.41,"h":33.665,"l":33.33,"n":15160,"o":33.55,"t":"2025-11-10T05:00:00Z","v":3516003,"vw":33.494869},{"c":33.54,"h":33.975,"l":33.44,"n":14150,"o":33.44,"t":"2025-11-11T05:00:00Z","v":1618541,"vw":33.680716},{"c":34.43,"h":34.5,"l":33.54,"n":17327,"o":33.54,"t":"2025-11-12T05:00:00Z","v":1774564,"vw":34.269649},{"c":34.43,"h":35.5658,"l":34.29,"n":26746,"o":34.8,"t":"2025-11-13T05:00:00Z","v":3329493,"vw":34.612323},{"c":34.36,"h":34.57,"l":33.99,"n":21164,"o":34.51,"t":"2025-11-14T05:00:00Z","v":4186208,"vw":34.362485},{"c":33.79,"h":34.28,"l":33.54,"n":25591,"o":34.28,"t":"2025-11-17T05:00:00Z","v":2896136,"vw":33.837354},{"c":33.56,"h":33.86,"l":33.24,"n":19722,"o":33.59,"t":"2025-11-18T05:00:00Z","v":3301484,"vw":33.569879},{"c":33.85,"h":34.12,"l":33.31,"n":18121,"o":33.31,"t":"2025-11-19T05:00:00Z","v":2816227,"vw":33.796279},{"c":33.86,"h":34.33,"l":33.645,"n":20504,"o":34.3,"t":"2025-11-20T05:00:00Z","v":2074257,"vw":33.917396},{"c":34.54,"h":34.57,"l":33.835,"n":19497,"o":33.92,"t":"2025-11-21T05:00:00Z","v":1804759,"vw":34.346208},{"c":34.87,"h":34.97,"l":34.31,"n":18614,"o":34.55,"t":"2025-11-24T05:00:00Z","v":2071017,"vw":34.771438},{"c":35.31,"h":35.3472,"l":34.86,"n":16078,"o":34.94,"t":"2025-11-25T05:00:00Z","v":10096366,"vw":35.241843},{"c":34.74,"h":35.17,"l":34.545,"n":22903,"o":35.04,"t":"2025-11-26T05:00:00Z","v":2258036,"vw":34.767127},{"c":35.21,"h":35.41,"l":34.825,"n":8351,"o":34.93,"t":"2025-11-28T05:00:00Z","v":637756,"vw":35.269146},{"c":35.14,"h":35.62,"l":35.135,"n":20624,"o":35.22,"t":"2025-12-01T05:00:00Z","v":2106005,"vw":35.330833},{"c":34.94,"h":35.2,"l":34.84,"n":18266,"o":35.14,"t":"2025-12-02T05:00:00Z","v":1909106,"vw":34.99993},{"c":35.1,"h":35.14,"l":34.82,"n":16294,"o":34.97,"t":"2025-12-03T05:00:00Z","v":1548856,"vw":34.982195},{"c":35.26,"h":35.61,"l":35.19,"n":15255,"o":35.19,"t":"2025-12-04T05:00:00Z","v":1443814,"vw":35.389322},{"c":35.29,"h":35.51,"l":35.165,"n":16609,"o":35.4,"t":"2025-12-05T05:00:00Z","v":1357182,"vw":35.329954},{"c":34.94,"h":35.4,"l":34.835,"n":16811,"o":35.37,"t":"2025-12-08T05:00:00Z","v":5403707,"vw":35.024011},{"c":35.22,"h":35.555,"l":34.85,"n":16434,"o":34.995,"t":"2025-12-09T05:00:00Z","v":1596510,"vw":35.333182},{"c":35.49,"h":35.625,"l":35.13,"n":19003,"o":35.25,"t":"2025-12-10T05:00:00Z","v":2802463,"vw":35.50349},{"c":35.65,"h":35.86,"l":35.45,"n":17634,"o":35.59,"t":"2025-12-11T05:00:00Z","v":2857330,"vw":35.691474},{"c":35.48,"h":35.88,"l":35.4,"n":14376,"o":35.65,"t":"2025-12-12T05:00:00Z","v":3033196,"vw":35.503587},{"c":35.76,"h":35.955,"l":35.555,"n":15484,"o":35.61,"t":"2025-12-15T05:00:00Z","v":3568579,"vw":35.722154},{"c":35.92,"h":35.99,"l":35.62,"n":14017,"o":35.76,"t":"2025-12-16T05:00:00Z","v":1402654,"vw":35.85222},{"c":35.63,"h":36.05,"l":35.56,"n":12492,"o":35.95,"t":"2025-12-17T05:00:00Z","v":1780235,"vw":35.69778},{"c":36.17,"h":36.2258,"l":35.7,"n":14343,"o":35.81,"t":"2025-12-18T05:00:00Z","v":2141517,"vw":36.121919},{"c":36.16,"h":36.505,"l":36.11,"n":13946,"o":36.23,"t":"2025-12-19T05:00:00Z","v":1735344,"vw":36.329033},{"c":36.53,"h":36.59,"l":36.08,"n":11324,"o":36.34,"t":"2025-12-22T05:00:00Z","v":2032121,"vw":36.468511},{"c":36.75,"h":36.855,"l":36.58,"n":14108,"o":36.58,"t":"2025-12-23T05:00:00Z","v":1449399,"vw":36.754337},{"c":36.66,"h":36.93,"l":36.63,"n":7725,"o":36.93,"t":"2025-12-24T05:00:00Z","v":851584,"vw":36.737203},{"c":36.58,"h":36.7,"l":36.46,"n":7153,"o":36.7,"t":"2025-12-26T05:00:00Z","v":928270,"vw":36.564949},{"c":36.66,"h":36.85,"l":36.55,"n":12546,"o":36.56,"t":"2025-12-29T05:00:00Z","v":1026549,"vw":36.722901},{"c":36.53,"h":36.72,"l":36.53,"n":11542,"o":36.67,"t":"2025-12-30T05:00:00Z","v":989848,"vw":36.601349},{"c":36.28,"h":36.625,"l":36.28,"n":13545,"o":36.51,"t":"2025-12-31T05:00:00Z","v":1444027,"vw":36.387965},{"c":36.24,"h":36.47,"l":36.09,"n":13617,"o":36.39,"t":"2026-01-02T05:00:00Z","v":1137062,"vw":36.262088},{"c":36.68,"h":36.985,"l":36.085,"n":13839,"o":36.16,"t":"2026-01-05T05:00:00Z","v":1529231,"vw":36.756009},{"c":37.4,"h":37.46,"l":36.73,"n":21466,"o":36.73,"t":"2026-01-06T05:00:00Z","v":2301778,"vw":37.207036},{"c":36.58,"h":37.37,"l":36.555,"n":15326,"o":37,"t":"2026-01-07T05:00:00Z","v":1496939,"vw":36.749881},{"c":37.15,"h":37.34,"l":36.39,"n":15952,"o":36.62,"t":"2026-01-08T05:00:00Z","v":2049295,"vw":37.040217},{"c":37.36,"h":37.575,"l":37.0899,"n":11593,"o":37.22,"t":"2026-01-09T05:00:00Z","v":1937913,"vw":37.420116},{"c":37.13,"h":37.415,"l":37.08,"n":18375,"o":37.35,"t":"2026-01-12T05:00:00Z","v":2958146,"vw":37.191678},{"c":36.79,"h":37.325,"l":36.705,"n":17963,"o":37.205,"t":"2026-01-13T05:00:00Z","v":1461407,"vw":36.82943},{"c":37.33,"h":37.415,"l":36.82,"n":15092,"o":36.84,"t":"2026-01-14T05:00:00Z","v":1593391,"vw":37.222818},{"c":37.6,"h":37.705,"l":37.33,"n":16648,"o":37.39,"t":"2026-01-15T05:00:00Z","v":1413321,"vw":37.568247},{"c":37.37,"h":37.69,"l":37.28,"n":13669,"o":37.48,"t":"2026-01-16T05:00:00Z","v":1774042,"vw":37.434647},{"c":36.58,"h":37.43,"l":36.55,"n":16686,"o":37.32,"t":"2026-01-20T05:00:00Z","v":1260155,"vw":36.821218},{"c":37.04,"h":37.42,"l":36.69,"n":17447,"o":36.82,"t":"2026-01-21T05:00:00Z","v":1475559,"vw":37.082531},{"c":36.75,"h":37.535,"l":36.7,"n":12908,"o":37.25,"t":"2026-01-22T05:00:00Z","v":1207693,"vw":36.876938},{"c":36.95,"h":36.98,"l":36.31,"n":13450,"o":36.69,"t":"2026-01-23T05:00:00Z","v":1017998,"vw":36.734584},{"c":37.12,"h":37.29,"l":36.845,"n":13266,"o":37.17,"t":"2026-01-26T05:00:00Z","v":1138308,"vw":37.058215},{"c":37.37,"h":37.7554,"l":37.22,"n":15692,"o":37.27,"t":"2026-01-27T05:00:00Z","v":1168422,"vw":37.493856},{"c":37.72,"h":37.845,"l":36.99,"n":15764,"o":37.33,"t":"2026-01-28T05:00:00Z","v":1575828,"vw":37.59194},{"c":38.55,"h":38.625,"l":37.855,"n":19901,"o":38,"t":"2026-01-29T05:00:00Z","v":1779696,"vw":38.292173},{"c":38.11,"h":38.45,"l":37.67,"n":22986,"o":38.16,"t":"2026-01-30T05:00:00Z","v":2036704,"vw":38.033428},{"c":38.38,"h":38.72,"l":38.075,"n":19488,"o":38.11,"t":"2026-02-02T05:00:00Z","v":1839418,"vw":38.40772},{"c":38.06,"h":38.56,"l":37.84,"n":23412,"o":38.38,"t":"2026-02-03T05:00:00Z","v":1860316,"vw":38.120978},{"c":37.48,"h":38.26,"l":37.16,"n":32203,"o":38.09,"t":"2026-02-04T05:00:00Z","v":5255052,"vw":37.639661},{"c":37.37,"h":38.14,"l":37.1816,"n":30378,"o":37.37,"t":"2026-02-05T05:00:00Z","v":2806222,"vw":37.525934},{"c":38.04,"h":38.125,"l":37.59,"n":20109,"o":37.72,"t":"2026-02-06T05:00:00Z","v":1541948,"vw":37.974394},{"c":38,"h":38.4,"l":37.975,"n":18837,"o":38.25,"t":"2026-02-09T05:00:00Z","v":2486286,"vw":38.137524},{"c":38.26,"h":38.515,"l":38.1,"n":19884,"o":38.12,"t":"2026-02-10T05:00:00Z","v":1500358,"vw":38.316811},{"c":37.89,"h":38.54,"l":37.82,"n":19991,"o":38.35,"t":"2026-02-11T05:00:00Z","v":1346155,"vw":37.986036},{"c":35.81,"h":38.185,"l":35.57,"n":40584,"o":37.79,"t":"2026-02-12T05:00:00Z","v":4997077,"vw":36.028448},{"c":36.77,"h":36.8,"l":35.78,"n":24466,"o":36.01,"t":"2026-02-13T05:00:00Z","v":4520834,"vw":36.599304},{"c":37.17,"h":37.255,"l":36.64,"n":25996,"o":36.72,"t":"2026-02-17T05:00:00Z","v":2928839,"vw":37.105307},{"c":36.98,"h":37.29,"l":36.65,"n":16384,"o":37.29,"t":"2026-02-18T05:00:00Z","v":5482489,"vw":36.934641},{"c":36.17,"h":36.75,"l":36.12,"n":18043,"o":36.72,"t":"2026-02-19T05:00:00Z","v":1458312,"vw":36.358739},{"c":36.68,"h":36.69,"l":36.225,"n":16947,"o":36.4,"t":"2026-02-20T05:00:00Z","v":1581143,"vw":36.557977},{"c":35.92,"h":36.81,"l":35.815,"n":21610,"o":36.79,"t":"2026-02-23T05:00:00Z","v":2022079,"vw":36.00904},{"c":35.79,"h":35.86,"l":35.28,"n":16357,"o":35.82,"t":"2026-02-24T05:00:00Z","v":12606963,"vw":35.656876},{"c":35.4,"h":35.6,"l":35.125,"n":18822,"o":35.6,"t":"2026-02-25T05:00:00Z","v":5170713,"vw":35.416325},{"c":35.82,"h":35.895,"l":35.42,"n":20631,"o":35.69,"t":"2026-02-26T05:00:00Z","v":2726675,"vw":35.707993},{"c":35.54,"h":35.66,"l":35.305,"n":24081,"o":35.43,"t":"2026-02-27T05:00:00Z","v":2986487,"vw":35.461602},{"c":34.95,"h":35.0779,"l":34.44,"n":24272,"o":34.78,"t":"2026-03-02T05:00:00Z","v":5075443,"vw":34.876799},{"c":34.32,"h":34.48,"l":33.74,"n":26030,"o":34.25,"t":"2026-03-03T05:00:00Z","v":3775826,"vw":34.220319},{"c":34.82,"h":34.985,"l":34.41,"n":23640,"o":34.47,"t":"2026-03-04T05:00:00Z","v":2132447,"vw":34.799027},{"c":34.4,"h":34.97,"l":34.09,"n":22802,"o":34.72,"t":"2026-03-05T05:00:00Z","v":2083209,"vw":34.393663},{"c":33.68,"h":34.05,"l":33.46,"n":23799,"o":34.05,"t":"2026-03-06T05:00:00Z","v":2546083,"vw":33.704858},{"c":33.4,"h":33.425,"l":32.58,"n":27268,"o":33.25,"t":"2026-03-09T04:00:00Z","v":3195611,"vw":33.049319},{"c":33.76,"h":34.04,"l":33.31,"n":20430,"o":33.68,"t":"2026-03-10T04:00:00Z","v":2219983,"vw":33.762109},{"c":33.74,"h":34.09,"l":33.67,"n":26506,"o":33.76,"t":"2026-03-11T04:00:00Z","v":2226242,"vw":33.830422},{"c":33.5,"h":33.67,"l":33.23,"n":18161,"o":33.42,"t":"2026-03-12T04:00:00Z","v":1672150,"vw":33.484882},{"c":33.41,"h":33.795,"l":33.355,"n":16059,"o":33.71,"t":"2026-03-13T04:00:00Z","v":1529519,"vw":33.525893},{"c":34.11,"h":34.2193,"l":33.87,"n":23537,"o":33.88,"t":"2026-03-16T04:00:00Z","v":3279740,"vw":34.082433},{"c":34.54,"h":34.645,"l":34.3,"n":15466,"o":34.3,"t":"2026-03-17T04:00:00Z","v":1509965,"vw":34.547924},{"c":34.3,"h":34.695,"l":34.26,"n":19279,"o":34.54,"t":"2026-03-18T04:00:00Z","v":1876920,"vw":34.473237},{"c":33.91,"h":34.22,"l":33.64,"n":24514,"o":34,"t":"2026-03-19T04:00:00Z","v":2519074,"vw":33.913894},{"c":33.81,"h":34.12,"l":33.625,"n":20333,"o":33.95,"t":"2026-03-20T04:00:00Z","v":1887112,"vw":33.785397},{"c":34.36,"h":34.84,"l":34.24,"n":24213,"o":34.38,"t":"2026-03-23T04:00:00Z","v":2406535,"vw":34.530876},{"c":34.43,"h":34.64,"l":33.97,"n":17881,"o":34.01,"t":"2026-03-24T04:00:00Z","v":1749431,"vw":34.432394},{"c":34.59,"h":34.895,"l":34.4,"n":16535,"o":34.785,"t":"2026-03-25T04:00:00Z","v":1614350,"vw":34.636565},{"c":34.45,"h":34.86,"l":34.25,"n":25700,"o":34.38,"t":"2026-03-26T04:00:00Z","v":2882105,"vw":34.463356},{"c":33.63,"h":34.31,"l":33.49,"n":20050,"o":34.31,"t":"2026-03-27T04:00:00Z","v":1913430,"vw":33.805045},{"c":33.65,"h":34.11,"l":33.51,"n":18889,"o":33.59,"t":"2026-03-30T04:00:00Z","v":1809361,"vw":33.799611},{"c":34.44,"h":34.49,"l":33.58,"n":22696,"o":34.02,"t":"2026-03-31T04:00:00Z","v":2169756,"vw":34.19128},{"c":34.78,"h":35.13,"l":34.6,"n":23111,"o":34.88,"t":"2026-04-01T04:00:00Z","v":1599916,"vw":34.86928},{"c":34.9,"h":34.94,"l":34.15,"n":21396,"o":34.29,"t":"2026-04-02T04:00:00Z","v":1870004,"vw":34.697878},{"c":35.18,"h":35.32,"l":34.88,"n":15521,"o":34.88,"t":"2026-04-06T04:00:00Z","v":1141625,"vw":35.180531},{"c":35.22,"h":35.33,"l":34.83,"n":20579,"o":34.99,"t":"2026-04-07T04:00:00Z","v":1945866,"vw":35.141165},{"c":36.51,"h":36.535,"l":35.98,"n":21603,"o":36.24,"t":"2026-04-08T04:00:00Z","v":1866746,"vw":36.340848},{"c":36.59,"h":36.695,"l":36.215,"n":22359,"o":36.28,"t":"2026-04-09T04:00:00Z","v":2078711,"vw":36.520135},{"c":36.52,"h":36.75,"l":36.32,"n":15616,"o":36.59,"t":"2026-04-10T04:00:00Z","v":1001119,"vw":36.505513},{"c":37.28,"h":37.33,"l":36.27,"n":21824,"o":36.27,"t":"2026-04-13T04:00:00Z","v":2617577,"vw":37.055307},{"c":37.85,"h":37.985,"l":37.29,"n":23154,"o":37.29,"t":"2026-04-14T04:00:00Z","v":1965966,"vw":37.777564},{"c":38.8,"h":38.85,"l":37.85,"n":22935,"o":37.85,"t":"2026-04-15T04:00:00Z","v":1815612,"vw":38.571179},{"c":38.63,"h":39.015,"l":38.465,"n":21980,"o":38.85,"t":"2026-04-16T04:00:00Z","v":1945870,"vw":38.688426},{"c":38.81,"h":39.22,"l":38.795,"n":20915,"o":39.03,"t":"2026-04-17T04:00:00Z","v":1739750,"vw":38.930994},{"c":38.56,"h":38.9101,"l":38.465,"n":18164,"o":38.8,"t":"2026-04-20T04:00:00Z","v":1810306,"vw":38.654443},{"c":38.23,"h":38.825,"l":38.2,"n":17226,"o":38.58,"t":"2026-04-21T04:00:00Z","v":1609396,"vw":38.494577},{"c":38.31,"h":38.4,"l":37.9,"n":18551,"o":38.39,"t":"2026-04-22T04:00:00Z","v":1659034,"vw":38.136466},{"c":38.65,"h":38.705,"l":38.12,"n":21601,"o":38.12,"t":"2026-04-23T04:00:00Z","v":1674475,"vw":38.526207},{"c":38.74,"h":38.98,"l":38.46,"n":16789,"o":38.58,"t":"2026-04-24T04:00:00Z","v":1494538,"vw":38.797067},{"c":38.58,"h":38.93,"l":38.4,"n":15769,"o":38.62,"t":"2026-04-27T04:00:00Z","v":2303392,"vw":38.597991},{"c":38.59,"h":38.91,"l":38.44,"n":17824,"o":38.56,"t":"2026-04-28T04:00:00Z","v":3929995,"vw":38.656737},{"c":38.17,"h":38.69,"l":38.165,"n":21300,"o":38.58,"t":"2026-04-29T04:00:00Z","v":1882506,"vw":38.334724},{"c":39.29,"h":39.35,"l":38.25,"n":16318,"o":38.3,"t":"2026-04-30T04:00:00Z","v":1321103,"vw":39.10402},{"c":39.1,"h":39.69,"l":39.1,"n":18887,"o":39.39,"t":"2026-05-01T04:00:00Z","v":1355462,"vw":39.332249},{"c":38.52,"h":39.19,"l":38.445,"n":21926,"o":38.97,"t":"2026-05-04T04:00:00Z","v":1793164,"vw":38.709798},{"c":39.32,"h":39.345,"l":38.63,"n":17639,"o":38.74,"t":"2026-05-05T04:00:00Z","v":1434742,"vw":39.156071},{"c":39.97,"h":40.075,"l":39.67,"n":19822,"o":39.83,"t":"2026-05-06T04:00:00Z","v":1344476,"vw":39.905931},{"c":39.56,"h":40.07,"l":39.505,"n":29975,"o":39.8,"t":"2026-05-07T04:00:00Z","v":2337417,"vw":39.725669},{"c":40.02,"h":40.0877,"l":39.365,"n":18199,"o":39.78,"t":"2026-05-08T04:00:00Z","v":2096888,"vw":39.928249},{"c":39.97,"h":40.315,"l":39.81,"n":16587,"o":39.81,"t":"2026-05-11T04:00:00Z","v":1272733,"vw":40.066855},{"c":40.03,"h":40.15,"l":39.63,"n":20165,"o":39.81,"t":"2026-05-12T04:00:00Z","v":2207830,"vw":39.970562},{"c":39.85,"h":40.405,"l":39.65,"n":23361,"o":40.05,"t":"2026-05-13T04:00:00Z","v":2308696,"vw":39.919808},{"c":37.54,"h":37.81,"l":36.97,"n":56219,"o":37.57,"t":"2026-05-14T04:00:00Z","v":5113343,"vw":37.408738},{"c":37.57,"h":37.77,"l":37.04,"n":28890,"o":37.15,"t":"2026-05-15T04:00:00Z","v":2262897,"vw":37.578939},{"c":38.23,"h":38.27,"l":37.81,"n":19210,"o":37.81,"t":"2026-05-18T04:00:00Z","v":1488883,"vw":38.114717},{"c":37.82,"h":38.1,"l":37.545,"n":23780,"o":37.83,"t":"2026-05-19T04:00:00Z","v":2227722,"vw":37.793342},{"c":38.7,"h":38.81,"l":37.67,"n":18447,"o":37.94,"t":"2026-05-20T04:00:00Z","v":1791426,"vw":38.501644},{"c":39.04,"h":39.11,"l":38.36,"n":21803,"o":38.43,"t":"2026-05-21T04:00:00Z","v":6891331,"vw":38.888667},{"c":38.53,"h":39.21,"l":38.52,"n":18760,"o":39.01,"t":"2026-05-22T04:00:00Z","v":1477366,"vw":38.690015},{"c":38.58,"h":39.22,"l":38.43,"n":21122,"o":39.09,"t":"2026-05-26T04:00:00Z","v":1447997,"vw":38.703243},{"c":38.71,"h":38.86,"l":38.5,"n":19744,"o":38.74,"t":"2026-05-27T04:00:00Z","v":1687207,"vw":38.695777},{"c":38.29,"h":38.595,"l":38.11,"n":23601,"o":38.45,"t":"2026-05-28T04:00:00Z","v":9115260,"vw":38.327345},{"c":38.19,"h":38.42,"l":37.78,"n":23110,"o":37.79,"t":"2026-05-29T04:00:00Z","v":3859598,"vw":38.232191},{"c":37.68,"h":38.285,"l":37.53,"n":19748,"o":37.78,"t":"2026-06-01T04:00:00Z","v":1843216,"vw":37.812768},{"c":38.44,"h":38.58,"l":37.72,"n":16152,"o":37.72,"t":"2026-06-02T04:00:00Z","v":1351741,"vw":38.394872},{"c":38.17,"h":38.385,"l":38.03,"n":22587,"o":38.19,"t":"2026-06-03T04:00:00Z","v":2364625,"vw":38.207575},{"c":38.5,"h":38.57,"l":36.84,"n":22167,"o":37.34,"t":"2026-06-04T04:00:00Z","v":2466015,"vw":38.054849},{"c":38.71,"h":38.995,"l":38.51,"n":21860,"o":38.63,"t":"2026-06-05T04:00:00Z","v":2346884,"vw":38.746256},{"c":38.89,"h":39.05,"l":38.585,"n":19594,"o":38.72,"t":"2026-06-08T04:00:00Z","v":2162639,"vw":38.8948},{"c":38.86,"h":39.37,"l":38.44,"n":24100,"o":39.1,"t":"2026-06-09T04:00:00Z","v":2411005,"vw":38.819864},{"c":39.25,"h":39.46,"l":38.53,"n":29214,"o":38.91,"t":"2026-06-10T04:00:00Z","v":2650367,"vw":39.128138},{"c":39.79,"h":39.93,"l":39.03,"n":23073,"o":39.15,"t":"2026-06-11T04:00:00Z","v":1956619,"vw":39.52565},{"c":40.31,"h":40.47,"l":39.93,"n":19311,"o":39.93,"t":"2026-06-12T04:00:00Z","v":1651177,"vw":40.255883},{"c":40.74,"h":40.86,"l":40.35,"n":16747,"o":40.56,"t":"2026-06-15T04:00:00Z","v":982968,"vw":40.644714},{"c":41.12,"h":41.427,"l":40.76,"n":15625,"o":40.76,"t":"2026-06-16T04:00:00Z","v":1174694,"vw":41.073203},{"c":40.39,"h":41.39,"l":40.295,"n":21741,"o":40.97,"t":"2026-06-17T04:00:00Z","v":2502536,"vw":40.759827},{"c":40.61,"h":40.82,"l":40.35,"n":18571,"o":40.65,"t":"2026-06-18T04:00:00Z","v":1433292,"vw":40.598855},{"c":40.34,"h":40.997,"l":40.18,"n":26782,"o":40.43,"t":"2026-06-22T04:00:00Z","v":2745551,"vw":40.517371},{"c":40.19,"h":40.47,"l":39.96,"n":20262,"o":40.1,"t":"2026-06-23T04:00:00Z","v":1861448,"vw":40.165839},{"c":39.7,"h":40.225,"l":39.48,"n":25314,"o":40.15,"t":"2026-06-24T04:00:00Z","v":4429330,"vw":39.722028},{"c":40.18,"h":40.73,"l":39.94,"n":18325,"o":40,"t":"2026-06-25T04:00:00Z","v":1495023,"vw":40.314649},{"c":40.29,"h":40.53,"l":40.075,"n":14685,"o":40.29,"t":"2026-06-26T04:00:00Z","v":1119060,"vw":40.259658},{"c":40.68,"h":40.69,"l":39.98,"n":19930,"o":40.28,"t":"2026-06-29T04:00:00Z","v":1591390,"vw":40.49276},{"c":40.51,"h":40.91,"l":40.16,"n":20734,"o":40.7,"t":"2026-06-30T04:00:00Z","v":1738966,"vw":40.463605},{"c":40.72,"h":41.04,"l":40.43,"n":12517,"o":40.43,"t":"2026-07-01T04:00:00Z","v":795859,"vw":40.819737},{"c":41.18,"h":41.2,"l":40.56,"n":21050,"o":41,"t":"2026-07-02T04:00:00Z","v":1580340,"vw":40.905058},{"c":41.36,"h":41.7,"l":41.07,"n":19699,"o":41.53,"t":"2026-07-06T04:00:00Z","v":1361250,"vw":41.3554},{"c":41.4,"h":41.67,"l":41.135,"n":17433,"o":41.33,"t":"2026-07-07T04:00:00Z","v":1355494,"vw":41.364626},{"c":41.09,"h":41.33,"l":40.88,"n":14631,"o":41.26,"t":"2026-07-08T04:00:00Z","v":1324322,"vw":41.049733},{"c":41.49,"h":41.725,"l":41.28,"n":15216,"o":41.35,"t":"2026-07-09T04:00:00Z","v":1316010,"vw":41.548326},{"c":41.29,"h":41.74,"l":41.29,"n":13297,"o":41.66,"t":"2026-07-10T04:00:00Z","v":775474,"vw":41.446768},{"c":41.29,"h":41.52,"l":40.975,"n":15264,"o":41.33,"t":"2026-07-13T04:00:00Z","v":1150476,"vw":41.243541},{"c":41.69,"h":41.84,"l":41.42,"n":15751,"o":41.53,"t":"2026-07-14T04:00:00Z","v":1384112,"vw":41.702421},{"c":43.07,"h":43.21,"l":41.87,"n":22062,"o":41.89,"t":"2026-07-15T04:00:00Z","v":1953072,"vw":42.820757},{"c":43.37,"h":43.37,"l":42.84,"n":20517,"o":42.84,"t":"2026-07-16T04:00:00Z","v":1723210,"vw":43.191062},{"c":43.39,"h":43.55,"l":42.895,"n":19796,"o":43.05,"t":"2026-07-17T04:00:00Z","v":1807995,"vw":43.375824},{"c":42.5,"h":43.56,"l":42.47,"n":18242,"o":43.36,"t":"2026-07-20T04:00:00Z","v":1503576,"vw":42.740286},{"c":42.83,"h":42.86,"l":42.345,"n":13233,"o":42.64,"t":"2026-07-21T04:00:00Z","v":1178800,"vw":42.760862},{"c":43.04,"h":43.39,"l":42.9107,"n":13424,"o":43,"t":"2026-07-22T04:00:00Z","v":1153767,"vw":43.100999},{"c":43.06,"h":43.105,"l":42.58,"n":19445,"o":42.69,"t":"2026-07-23T04:00:00Z","v":2075240,"vw":42.894221},{"c":43.67,"h":43.805,"l":43.02,"n":17919,"o":43.18,"t":"2026-07-24T04:00:00Z","v":1555729,"vw":43.56912},{"c":44.06,"h":44.13,"l":43.64,"n":19065,"o":43.78,"t":"2026-07-27T04:00:00Z","v":1604634,"vw":43.929124},{"c":44.64,"h":44.68,"l":43.8,"n":16881,"o":43.95,"t":"2026-07-28T04:00:00Z","v":2269653,"vw":44.437735},{"c":43.92,"h":44.53,"l":43.84,"n":25635,"o":44.25,"t":"2026-07-29T04:00:00Z","v":2554169,"vw":44.054438},{"c":44.55,"h":44.62,"l":44.09,"n":18601,"o":44.23,"t":"2026-07-30T04:00:00Z","v":1351778,"vw":44.444962},{"c":44.44,"h":44.89,"l":44.41,"n":17940,"o":44.63,"t":"2026-07-31T04:00:00Z","v":1824236,"vw":44.649091},{"c":44.51,"h":44.73,"l":44.3301,"n":15043,"o":44.6,"t":"2026-08-03T04:00:00Z","v":977693,"vw":44.529315},{"c":44.77,"h":44.79,"l":44.16,"n":20848,"o":44.43,"t":"2026-08-04T04:00:00Z","v":2311451,"vw":44.613956},{"c":44.45,"h":44.61,"l":41.68,"n":34899,"o":43.43,"t":"2026-08-05T04:00:00Z","v":5124508,"vw":44.11391},{"c":44.58,"h":45.33,"l":44.4,"n":32377,"o":45,"t":"2026-08-06T04:00:00Z","v":2948340,"vw":44.734442},{"c":44.32,"h":45.08,"l":43.935,"n":20907,"o":44.79,"t":"2026-08-07T04:00:00Z","v":2077597,"vw":44.327402},{"c":44.15,"h":44.56,"l":43.925,"n":18590,"o":44.22,"t":"2026-08-10T04:00:00Z","v":2421691,"vw":44.190225},{"c":43.82,"h":44.4,"l":43.805,"n":19769,"o":44.16,"t":"2026-08-11T04:00:00Z","v":2923281,"vw":44.002602},{"c":43.78,"h":44.165,"l":43.74,"n":18576,"o":44.02,"t":"2026-08-12T04:00:00Z","v":2953521,"vw":43.922541},{"c":43.92,"h":44.3098,"l":43.625,"n":15363,"o":44,"t":"2026-08-13T04:00:00Z","v":4499249,"vw":43.893012},{"c":44.46,"h":44.47,"l":43.97,"n":16006,"o":44,"t":"2026-08-14T04:00:00Z","v":967222,"vw":44.355177},{"c":44.23,"h":44.75,"l":44.155,"n":17046,"o":44.41,"t":"2026-08-17T04:00:00Z","v":5238035,"vw":44.297509},{"c":44.03,"h":44.42,"l":44.03,"n":14083,"o":44.32,"t":"2026-08-18T04:00:00Z","v":971461,"vw":44.168961},{"c":43.42,"h":44.25,"l":43.205,"n":24798,"o":44.25,"t":"2026-08-19T04:00:00Z","v":2301895,"vw":43.489744},{"c":42.47,"h":43.43,"l":42.33,"n":22378,"o":43.37,"t":"2026-08-20T04:00:00Z","v":12548394,"vw":42.623982},{"c":42.51,"h":42.97,"l":42.44,"n":15631,"o":42.48,"t":"2026-08-21T04:00:00Z","v":5215172,"vw":42.601622},{"c":42.82,"h":42.96,"l":42.31,"n":19224,"o":42.31,"t":"2026-08-24T04:00:00Z","v":1776082,"vw":42.704733},{"c":43.17,"h":43.185,"l":42.495,"n":13891,"o":43,"t":"2026-08-25T04:00:00Z","v":1316243,"vw":42.91077},{"c":43.23,"h":43.415,"l":42.92,"n":13017,"o":43.21,"t":"2026-08-26T04:00:00Z","v":940709,"vw":43.260071},{"c":43.15,"h":43.425,"l":42.84,"n":16661,"o":43,"t":"2026-08-27T04:00:00Z","v":1261134,"vw":43.161545},{"c":42.76,"h":43.37,"l":42.555,"n":20635,"o":43.22,"t":"2026-08-28T04:00:00Z","v":1908446,"vw":42.792382},{"c":42.41,"h":43.09,"l":42.31,"n":21178,"o":42.93,"t":"2026-08-31T04:00:00Z","v":1523509,"vw":42.510113},{"c":42.14,"h":42.6,"l":41.91,"n":17612,"o":42.38,"t":"2026-09-01T04:00:00Z","v":2423134,"vw":42.130979},{"c":43.29,"h":43.31,"l":42.26,"n":20295,"o":42.37,"t":"2026-09-02T04:00:00Z","v":1897818,"vw":43.07564},{"c":44.59,"h":44.655,"l":43.56,"n":19923,"o":43.64,"t":"2026-09-03T04:00:00Z","v":1991192,"vw":44.462549},{"c":44.34,"h":44.55,"l":44.13,"n":17231,"o":44.37,"t":"2026-09-04T04:00:00Z","v":1015394,"vw":44.328402},{"c":43.38,"h":44.28,"l":43.33,"n":16496,"o":44.11,"t":"2026-09-08T04:00:00Z","v":4072761,"vw":43.609237},{"c":42.94,"h":43.34,"l":42.79,"n":16698,"o":43.34,"t":"2026-09-09T04:00:00Z","v":3511313,"vw":43.010752},{"c":43.48,"h":43.61,"l":42.8,"n":18442,"o":43.04,"t":"2026-09-10T04:00:00Z","v":1672523,"vw":43.477009},{"c":43.49,"h":44,"l":43,"n":16524,"o":43.86,"t":"2026-09-11T04:00:00Z","v":920736,"vw":43.409809},{"c":43.55,"h":43.7,"l":43.16,"n":16158,"o":43.3,"t":"2026-09-14T04:00:00Z","v":972390,"vw":43.434063},{"c":43.87,"h":43.92,"l":43.3,"n":18582,"o":43.54,"t":"2026-09-15T04:00:00Z","v":1550780,"vw":43.735416},{"c":43.7,"h":44.21,"l":43.33,"n":19967,"o":43.89,"t":"2026-09-16T04:00:00Z","v":1678573,"vw":43.796411},{"c":44.05,"h":44.305,"l":43.875,"n":16270,"o":43.98,"t":"2026-09-17T04:00:00Z","v":2177807,"vw":44.073729},{"c":44.38,"h":44.5,"l":43.79,"n":17054,"o":44.08,"t":"2026-09-18T04:00:00Z","v":1726891,"vw":44.178941},{"c":44.58,"h":44.7414,"l":44.38,"n":14531,"o":44.58,"t":"2026-09-21T04:00:00Z","v":1067008,"vw":44.547947},{"c":44.17,"h":44.88,"l":43.9,"n":18605,"o":44.6,"t":"2026-09-22T04:00:00Z","v":1555763,"vw":44.222146},{"c":43.6,"h":44.45,"l":43.6,"n":17043,"o":43.88,"t":"2026-09-23T04:00:00Z","v":1536097,"vw":43.851964},{"c":43.49,"h":43.77,"l":43.275,"n":13922,"o":43.44,"t":"2026-09-24T04:00:00Z","v":1152457,"vw":43.490577},{"c":43.86,"h":44.03,"l":43.49,"n":14632,"o":43.81,"t":"2026-09-25T04:00:00Z","v":1020043,"vw":43.757781},{"c":43.5,"h":43.81,"l":43.265,"n":18966,"o":43.68,"t":"2026-09-28T04:00:00Z","v":1396419,"vw":43.530224},{"c":43.42,"h":43.49,"l":43.04,"n":15560,"o":43.43,"t":"2026-09-29T04:00:00Z","v":1260160,"vw":43.257836},{"c":42.59,"h":43.38,"l":42.56,"n":14846,"o":43.38,"t":"2026-09-30T04:00:00Z","v":1180667,"vw":42.79269},{"c":42.55,"h":42.61,"l":41.8,"n":21440,"o":42.55,"t":"2026-10-01T04:00:00Z","v":1702206,"vw":42.316486},{"c":42.93,"h":43.025,"l":42.515,"n":14982,"o":42.7,"t":"2026-10-02T04:00:00Z","v":1311753,"vw":42.83507},{"c":42.94,"h":43.29,"l":42.88,"n":15026,"o":42.92,"t":"2026-10-05T04:00:00Z","v":1107347,"vw":43.07019},{"c":42.93,"h":43.425,"l":42.795,"n":15864,"o":43.005,"t":"2026-10-06T04:00:00Z","v":1402407,"vw":43.084075},{"c":41.67,"h":42.55,"l":41.61,"n":18112,"o":42.49,"t":"2026-10-07T04:00:00Z","v":2298880,"vw":41.830259},{"c":42.12,"h":42.21,"l":41.28,"n":17854,"o":41.47,"t":"2026-10-08T04:00:00Z","v":1472542,"vw":41.92595},{"c":42.43,"h":42.565,"l":41.96,"n":12166,"o":42.02,"t":"2026-10-09T04:00:00Z","v":940399,"vw":42.337784},{"c":42.86,"h":42.915,"l":42.5,"n":9744,"o":42.53,"t":"2026-10-12T04:00:00Z","v":704306,"vw":42.829985},{"c":43.28,"h":43.475,"l":42.88,"n":16822,"o":42.88,"t":"2026-10-13T04:00:00Z","v":1535170,"vw":43.289013},{"c":43.1,"h":43.155,"l":42.685,"n":15443,"o":42.94,"t":"2026-10-14T04:00:00Z","v":1077088,"vw":43.000824},{"c":43.86,"h":43.86,"l":42.965,"n":15809,"o":43.24,"t":"2026-10-15T04:00:00Z","v":1307964,"vw":43.576139},{"c":44.34,"h":44.45,"l":43.885,"n":16617,"o":44,"t":"2026-10-16T04:00:00Z","v":1131537,"vw":44.238874},{"c":44.06,"h":44.4,"l":43.815,"n":19513,"o":44.14,"t":"2026-10-19T04:00:00Z","v":1304531,"vw":44.038284},{"c":44.48,"h":44.93,"l":44.21,"n":15701,"o":44.24,"t":"2026-10-20T04:00:00Z","v":1144189,"vw":44.497451},{"c":45.26,"h":45.44,"l":44.65,"n":22918,"o":44.65,"t":"2026-10-21T04:00:00Z","v":1574846,"vw":45.211999},{"c":45.62,"h":45.68,"l":44.95,"n":24677,"o":44.95,"t":"2026-10-22T04:00:00Z","v":1664659,"vw":45.457315}],"volatilityBars":[{"c":44.7744,"h":44.7744,"l":44.64,"n":3,"o":44.64,"t":"2026-09-21T12:30:00Z","v":624,"vw":44.6624},{"c":44.53,"h":44.53,"l":44.53,"n":2,"o":44.53,"t":"2026-09-21T13:15:00Z","v":230,"vw":44.53},{"c":44.61,"h":44.64,"l":44.51,"n":528,"o":44.58,"t":"2026-09-21T13:30:00Z","v":57067,"vw":44.594304},{"c":44.615,"h":44.7414,"l":44.59,"n":345,"o":44.61,"t":"2026-09-21T13:45:00Z","v":21745,"vw":44.657766},{"c":44.625,"h":44.66,"l":44.61,"n":461,"o":44.63,"t":"2026-09-21T14:00:00Z","v":20446,"vw":44.629645},{"c":44.64,"h":44.67,"l":44.61,"n":419,"o":44.62,"t":"2026-09-21T14:15:00Z","v":25394,"vw":44.639544},{"c":44.608,"h":44.67,"l":44.56,"n":842,"o":44.65,"t":"2026-09-21T14:30:00Z","v":69526,"vw":44.626461},{"c":44.4275,"h":44.6,"l":44.4,"n":428,"o":44.59,"t":"2026-09-21T14:45:00Z","v":21520,"vw":44.49955},{"c":44.415,"h":44.515,"l":44.4,"n":490,"o":44.43,"t":"2026-09-21T15:00:00Z","v":24598,"vw":44.449243},{"c":44.45,"h":44.525,"l":44.41,"n":550,"o":44.41,"t":"2026-09-21T15:15:00Z","v":35515,"vw":44.468452},{"c":44.52,"h":44.54,"l":44.435,"n":357,"o":44.45,"t":"2026-09-21T15:30:00Z","v":20937,"vw":44.48897},{"c":44.44,"h":44.54,"l":44.435,"n":343,"o":44.53,"t":"2026-09-21T15:45:00Z","v":20244,"vw":44.484623},{"c":44.465,"h":44.49,"l":44.42,"n":392,"o":44.445,"t":"2026-09-21T16:00:00Z","v":19321,"vw":44.453573},{"c":44.38,"h":44.49,"l":44.38,"n":333,"o":44.47,"t":"2026-09-21T16:15:00Z","v":16338,"vw":44.425337},{"c":44.41,"h":44.475,"l":44.385,"n":302,"o":44.39,"t":"2026-09-21T16:30:00Z","v":10929,"vw":44.435908},{"c":44.4296,"h":44.45,"l":44.405,"n":371,"o":44.42,"t":"2026-09-21T16:45:00Z","v":13681,"vw":44.428934},{"c":44.46,"h":44.46,"l":44.41,"n":321,"o":44.415,"t":"2026-09-21T17:00:00Z","v":12295,"vw":44.433879},{"c":44.45,"h":44.485,"l":44.45,"n":265,"o":44.46,"t":"2026-09-21T17:15:00Z","v":18445,"vw":44.468499},{"c":44.445,"h":44.475,"l":44.44,"n":407,"o":44.46,"t":"2026-09-21T17:30:00Z","v":21159,"vw":44.455897},{"c":44.405,"h":44.455,"l":44.4,"n":333,"o":44.445,"t":"2026-09-21T17:45:00Z","v":15777,"vw":44.429094},{"c":44.515,"h":44.525,"l":44.41,"n":691,"o":44.415,"t":"2026-09-21T18:00:00Z","v":42428,"vw":44.478917},{"c":44.53,"h":44.57,"l":44.515,"n":338,"o":44.515,"t":"2026-09-21T18:15:00Z","v":13782,"vw":44.535393},{"c":44.55,"h":44.58,"l":44.535,"n":476,"o":44.535,"t":"2026-09-21T18:30:00Z","v":25468,"vw":44.557752},{"c":44.545,"h":44.56,"l":44.52,"n":538,"o":44.55,"t":"2026-09-21T18:45:00Z","v":29679,"vw":44.543627},{"c":44.595,"h":44.61,"l":44.545,"n":480,"o":44.5499,"t":"2026-09-21T19:00:00Z","v":19952,"vw":44.564132},{"c":44.54,"h":44.59,"l":44.535,"n":542,"o":44.59,"t":"2026-09-21T19:15:00Z","v":25992,"vw":44.560314},{"c":44.51,"h":44.545,"l":44.48,"n":722,"o":44.54,"t":"2026-09-21T19:30:00Z","v":50567,"vw":44.522962},{"c":44.59,"h":44.62,"l":44.505,"n":2891,"o":44.52,"t":"2026-09-21T19:45:00Z","v":217576,"vw":44.57091},{"c":44.58,"h":44.58,"l":44.58,"n":28,"o":44.58,"t":"2026-09-21T20:00:00Z","v":102260,"vw":44.58},{"c":44,"h":44.29,"l":44,"n":10,"o":44.29,"t":"2026-09-22T08:00:00Z","v":697,"vw":44.128889},{"c":44.499,"h":44.88,"l":44.39,"n":769,"o":44.6,"t":"2026-09-22T13:30:00Z","v":82768,"vw":44.685691},{"c":44.34,"h":44.56,"l":44.3,"n":420,"o":44.51,"t":"2026-09-22T13:45:00Z","v":30316,"vw":44.396122},{"c":44.27,"h":44.45,"l":44.27,"n":435,"o":44.34,"t":"2026-09-22T14:00:00Z","v":32396,"vw":44.386604},{"c":44.205,"h":44.31,"l":44.18,"n":1817,"o":44.25,"t":"2026-09-22T14:15:00Z","v":170512,"vw":44.257747},{"c":44.36,"h":44.38,"l":44.145,"n":719,"o":44.19,"t":"2026-09-22T14:30:00Z","v":34859,"vw":44.254978},{"c":44.25,"h":44.375,"l":44.25,"n":669,"o":44.35,"t":"2026-09-22T14:45:00Z","v":40705,"vw":44.321399},{"c":44.125,"h":44.31,"l":44.12,"n":554,"o":44.255,"t":"2026-09-22T15:00:00Z","v":28830,"vw":44.22519},{"c":43.98,"h":44.16,"l":43.975,"n":756,"o":44.13,"t":"2026-09-22T15:15:00Z","v":53990,"vw":44.104922},{"c":43.96,"h":44.03,"l":43.94,"n":530,"o":43.98,"t":"2026-09-22T15:30:00Z","v":29790,"vw":43.979166},{"c":43.99,"h":44.025,"l":43.9,"n":532,"o":43.96,"t":"2026-09-22T15:45:00Z","v":31862,"vw":43.979645},{"c":44.035,"h":44.06,"l":43.985,"n":649,"o":43.99,"t":"2026-09-22T16:00:00Z","v":48055,"vw":44.023824},{"c":44.12,"h":44.12,"l":44.035,"n":502,"o":44.04,"t":"2026-09-22T16:15:00Z","v":30203,"vw":44.07838},{"c":44.11,"h":44.16,"l":44.09,"n":415,"o":44.12,"t":"2026-09-22T16:30:00Z","v":18110,"vw":44.120925},{"c":44.14,"h":44.14,"l":44.065,"n":638,"o":44.11,"t":"2026-09-22T16:45:00Z","v":36557,"vw":44.100141},{"c":44.15,"h":44.15,"l":44.0821,"n":399,"o":44.14,"t":"2026-09-22T17:00:00Z","v":13084,"vw":44.111708},{"c":44.195,"h":44.21,"l":44.11,"n":468,"o":44.14,"t":"2026-09-22T17:15:00Z","v":22347,"vw":44.163929},{"c":44.295,"h":44.295,"l":44.195,"n":381,"o":44.2,"t":"2026-09-22T17:30:00Z","v":17948,"vw":44.230158},{"c":44.38,"h":44.43,"l":44.28,"n":584,"o":44.3,"t":"2026-09-22T17:45:00Z","v":27886,"vw":44.362793},{"c":44.21,"h":44.38,"l":44.21,"n":536,"o":44.38,"t":"2026-09-22T18:00:00Z","v":25603,"vw":44.285762},{"c":44.24,"h":44.24,"l":44.19,"n":399,"o":44.2,"t":"2026-09-22T18:15:00Z","v":13775,"vw":44.213674},{"c":44.26,"h":44.29,"l":44.215,"n":404,"o":44.245,"t":"2026-09-22T18:30:00Z","v":20223,"vw":44.254181},{"c":44.25,"h":44.29,"l":44.24,"n":461,"o":44.26,"t":"2026-09-22T18:45:00Z","v":17565,"vw":44.266727},{"c":44.12,"h":44.255,"l":44.12,"n":634,"o":44.245,"t":"2026-09-22T19:00:00Z","v":19823,"vw":44.165241},{"c":44.195,"h":44.195,"l":44.1,"n":775,"o":44.11,"t":"2026-09-22T19:15:00Z","v":28118,"vw":44.156699},{"c":44.25,"h":44.29,"l":44.19,"n":1091,"o":44.195,"t":"2026-09-22T19:30:00Z","v":36674,"vw":44.255724},{"c":44.175,"h":44.3,"l":44.165,"n":2803,"o":44.25,"t":"2026-09-22T19:45:00Z","v":183156,"vw":44.211592},{"c":44.17,"h":44.17,"l":44.17,"n":25,"o":44.17,"t":"2026-09-22T20:00:00Z","v":373790,"vw":44.17},{"c":44.105,"h":44.13,"l":43.76,"n":581,"o":43.88,"t":"2026-09-23T13:30:00Z","v":41446,"vw":43.937706},{"c":44.17,"h":44.18,"l":43.9974,"n":426,"o":44.09,"t":"2026-09-23T13:45:00Z","v":26559,"vw":44.102195},{"c":44.4,"h":44.42,"l":44.13,"n":638,"o":44.17,"t":"2026-09-23T14:00:00Z","v":38163,"vw":44.225047},{"c":44.2,"h":44.45,"l":44.185,"n":586,"o":44.405,"t":"2026-09-23T14:15:00Z","v":33579,"vw":44.351892},{"c":44.21,"h":44.305,"l":44.19,"n":620,"o":44.23,"t":"2026-09-23T14:30:00Z","v":32874,"vw":44.247728},{"c":44.265,"h":44.355,"l":44.16,"n":832,"o":44.2,"t":"2026-09-23T14:45:00Z","v":59756,"vw":44.267545},{"c":44.185,"h":44.32,"l":44.17,"n":739,"o":44.265,"t":"2026-09-23T15:00:00Z","v":53893,"vw":44.242794},{"c":44,"h":44.205,"l":43.99,"n":567,"o":44.17,"t":"2026-09-23T15:15:00Z","v":34374,"vw":44.128264},{"c":43.98,"h":44.035,"l":43.935,"n":493,"o":44,"t":"2026-09-23T15:30:00Z","v":30791,"vw":43.988109},{"c":43.975,"h":43.99,"l":43.91,"n":442,"o":43.975,"t":"2026-09-23T15:45:00Z","v":24762,"vw":43.949358},{"c":43.995,"h":43.995,"l":43.925,"n":344,"o":43.97,"t":"2026-09-23T16:00:00Z","v":14596,"vw":43.970809},{"c":44.0498,"h":44.05,"l":43.975,"n":336,"o":44,"t":"2026-09-23T16:15:00Z","v":14013,"vw":44.005778},{"c":44.1,"h":44.105,"l":44.03,"n":462,"o":44.05,"t":"2026-09-23T16:30:00Z","v":19986,"vw":44.064151},{"c":43.97,"h":44.09,"l":43.96,"n":524,"o":44.09,"t":"2026-09-23T16:45:00Z","v":26459,"vw":44.028716},{"c":44.0001,"h":44.02,"l":43.91,"n":357,"o":43.97,"t":"2026-09-23T17:00:00Z","v":15930,"vw":43.965655},{"c":44.035,"h":44.07,"l":44,"n":439,"o":44,"t":"2026-09-23T17:15:00Z","v":21137,"vw":44.037383},{"c":44.06,"h":44.08,"l":43.98,"n":422,"o":44.03,"t":"2026-09-23T17:30:00Z","v":26033,"vw":44.020992},{"c":44.1,"h":44.115,"l":44.055,"n":412,"o":44.055,"t":"2026-09-23T17:45:00Z","v":22518,"vw":44.077379},{"c":43.965,"h":44.105,"l":43.965,"n":487,"o":44.105,"t":"2026-09-23T18:00:00Z","v":26152,"vw":44.036769},{"c":43.92,"h":43.99,"l":43.915,"n":535,"o":43.97,"t":"2026-09-23T18:15:00Z","v":30104,"vw":43.963985},{"c":43.845,"h":43.94,"l":43.845,"n":474,"o":43.925,"t":"2026-09-23T18:30:00Z","v":20777,"vw":43.886236},{"c":43.83,"h":43.845,"l":43.78,"n":785,"o":43.845,"t":"2026-09-23T18:45:00Z","v":52336,"vw":43.820933},{"c":43.87,"h":43.9,"l":43.83,"n":704,"o":43.84,"t":"2026-09-23T19:00:00Z","v":47084,"vw":43.869999},{"c":43.855,"h":43.885,"l":43.825,"n":704,"o":43.87,"t":"2026-09-23T19:15:00Z","v":39068,"vw":43.858982},{"c":43.8,"h":43.85,"l":43.8,"n":723,"o":43.85,"t":"2026-09-23T19:30:00Z","v":38553,"vw":43.826746},{"c":43.6,"h":43.79,"l":43.6,"n":3293,"o":43.79,"t":"2026-09-23T19:45:00Z","v":272219,"vw":43.654579},{"c":43.6,"h":43.6,"l":43.6,"n":21,"o":43.6,"t":"2026-09-23T20:00:00Z","v":315605,"vw":43.6},{"c":43.73,"h":43.77,"l":43.44,"n":639,"o":43.44,"t":"2026-09-24T13:30:00Z","v":54028,"vw":43.604942},{"c":43.67,"h":43.7499,"l":43.625,"n":279,"o":43.68,"t":"2026-09-24T13:45:00Z","v":12919,"vw":43.666407},{"c":43.5,"h":43.65,"l":43.5,"n":417,"o":43.635,"t":"2026-09-24T14:00:00Z","v":21482,"vw":43.591799},{"c":43.45,"h":43.545,"l":43.41,"n":419,"o":43.515,"t":"2026-09-24T14:15:00Z","v":23557,"vw":43.475145},{"c":43.38,"h":43.44,"l":43.36,"n":429,"o":43.41,"t":"2026-09-24T14:30:00Z","v":24325,"vw":43.394169},{"c":43.375,"h":43.435,"l":43.335,"n":369,"o":43.37,"t":"2026-09-24T14:45:00Z","v":14610,"vw":43.372505},{"c":43.275,"h":43.39,"l":43.275,"n":408,"o":43.385,"t":"2026-09-24T15:00:00Z","v":26157,"vw":43.340224},{"c":43.33,"h":43.38,"l":43.275,"n":390,"o":43.275,"t":"2026-09-24T15:15:00Z","v":17496,"vw":43.329825},{"c":43.425,"h":43.425,"l":43.335,"n":392,"o":43.335,"t":"2026-09-24T15:30:00Z","v":22689,"vw":43.392642},{"c":43.39,"h":43.44,"l":43.38,"n":369,"o":43.43,"t":"2026-09-24T15:45:00Z","v":19961,"vw":43.410057},{"c":43.525,"h":43.525,"l":43.38,"n":364,"o":43.395,"t":"2026-09-24T16:00:00Z","v":14767,"vw":43.449758},{"c":43.65,"h":43.75,"l":43.53,"n":851,"o":43.53,"t":"2026-09-24T16:15:00Z","v":62316,"vw":43.635227},{"c":43.57,"h":43.66,"l":43.57,"n":537,"o":43.6429,"t":"2026-09-24T16:30:00Z","v":42237,"vw":43.611705},{"c":43.51,"h":43.64,"l":43.51,"n":374,"o":43.56,"t":"2026-09-24T16:45:00Z","v":18356,"vw":43.58512},{"c":43.505,"h":43.54,"l":43.4524,"n":330,"o":43.5,"t":"2026-09-24T17:00:00Z","v":19379,"vw":43.490879},{"c":43.41,"h":43.505,"l":43.41,"n":417,"o":43.5,"t":"2026-09-24T17:15:00Z","v":28450,"vw":43.464679},{"c":43.39,"h":43.415,"l":43.355,"n":282,"o":43.405,"t":"2026-09-24T17:30:00Z","v":17247,"vw":43.392083},{"c":43.45,"h":43.45,"l":43.38,"n":316,"o":43.4,"t":"2026-09-24T17:45:00Z","v":17672,"vw":43.401458},{"c":43.48,"h":43.48,"l":43.38,"n":329,"o":43.46,"t":"2026-09-24T18:00:00Z","v":19483,"vw":43.420292},{"c":43.4791,"h":43.5,"l":43.45,"n":295,"o":43.47,"t":"2026-09-24T18:15:00Z","v":13516,"vw":43.478169},{"c":43.45,"h":43.53,"l":43.42,"n":519,"o":43.47,"t":"2026-09-24T18:30:00Z","v":29456,"vw":43.46552},{"c":43.44,"h":43.495,"l":43.44,"n":981,"o":43.44,"t":"2026-09-24T18:45:00Z","v":85892,"vw":43.461921},{"c":43.45,"h":43.48,"l":43.415,"n":518,"o":43.435,"t":"2026-09-24T19:00:00Z","v":40345,"vw":43.442542},{"c":43.445,"h":43.49,"l":43.44,"n":478,"o":43.445,"t":"2026-09-24T19:15:00Z","v":27730,"vw":43.46913},{"c":43.51,"h":43.51,"l":43.435,"n":488,"o":43.44,"t":"2026-09-24T19:30:00Z","v":25661,"vw":43.460599},{"c":43.485,"h":43.52,"l":43.465,"n":2534,"o":43.5,"t":"2026-09-24T19:45:00Z","v":170509,"vw":43.486133},{"c":43.49,"h":43.49,"l":43.49,"n":25,"o":43.49,"t":"2026-09-24T20:00:00Z","v":85555,"vw":43.49},{"c":43.92,"h":44.03,"l":43.75,"n":551,"o":43.81,"t":"2026-09-25T13:30:00Z","v":46633,"vw":43.904227},{"c":43.75,"h":43.85,"l":43.715,"n":286,"o":43.84,"t":"2026-09-25T13:45:00Z","v":11486,"vw":43.761954},{"c":43.67,"h":43.79,"l":43.61,"n":597,"o":43.745,"t":"2026-09-25T14:00:00Z","v":33109,"vw":43.695492},{"c":43.73,"h":43.7499,"l":43.64,"n":482,"o":43.68,"t":"2026-09-25T14:15:00Z","v":22295,"vw":43.693195},{"c":43.67,"h":43.735,"l":43.6,"n":383,"o":43.735,"t":"2026-09-25T14:30:00Z","v":21905,"vw":43.657103},{"c":43.59,"h":43.67,"l":43.575,"n":451,"o":43.66,"t":"2026-09-25T14:45:00Z","v":19897,"vw":43.620383},{"c":43.525,"h":43.61,"l":43.52,"n":462,"o":43.6,"t":"2026-09-25T15:00:00Z","v":27129,"vw":43.576607},{"c":43.6,"h":43.605,"l":43.51,"n":298,"o":43.53,"t":"2026-09-25T15:15:00Z","v":14091,"vw":43.569636},{"c":43.555,"h":43.66,"l":43.54,"n":507,"o":43.62,"t":"2026-09-25T15:30:00Z","v":30289,"vw":43.616686},{"c":43.595,"h":43.6,"l":43.49,"n":404,"o":43.55,"t":"2026-09-25T15:45:00Z","v":20227,"vw":43.5344},{"c":43.71,"h":43.73,"l":43.6,"n":719,"o":43.6,"t":"2026-09-25T16:00:00Z","v":47050,"vw":43.666743},{"c":43.6,"h":43.73,"l":43.6,"n":334,"o":43.73,"t":"2026-09-25T16:15:00Z","v":14867,"vw":43.649954},{"c":43.63,"h":43.63,"l":43.55,"n":502,"o":43.61,"t":"2026-09-25T16:30:00Z","v":26923,"vw":43.581683},{"c":43.55,"h":43.625,"l":43.525,"n":342,"o":43.625,"t":"2026-09-25T16:45:00Z","v":18060,"vw":43.557087},{"c":43.64,"h":43.64,"l":43.55,"n":313,"o":43.555,"t":"2026-09-25T17:00:00Z","v":13148,"vw":43.608213},{"c":43.63,"h":43.6451,"l":43.6,"n":224,"o":43.64,"t":"2026-09-25T17:15:00Z","v":9166,"vw":43.623699},{"c":43.69,"h":43.705,"l":43.61,"n":432,"o":43.63,"t":"2026-09-25T17:30:00Z","v":23540,"vw":43.674582},{"c":43.655,"h":43.68,"l":43.6399,"n":306,"o":43.67,"t":"2026-09-25T17:45:00Z","v":9833,"vw":43.654858},{"c":43.75,"h":43.75,"l":43.65,"n":453,"o":43.65,"t":"2026-09-25T18:00:00Z","v":22441,"vw":43.709417},{"c":43.72,"h":43.75,"l":43.69,"n":349,"o":43.75,"t":"2026-09-25T18:15:00Z","v":12102,"vw":43.711424},{"c":43.755,"h":43.755,"l":43.71,"n":427,"o":43.72,"t":"2026-09-25T18:30:00Z","v":12974,"vw":43.732055},{"c":43.7942,"h":43.8,"l":43.755,"n":396,"o":43.755,"t":"2026-09-25T18:45:00Z","v":12417,"vw":43.781651},{"c":43.81,"h":43.81,"l":43.755,"n":527,"o":43.79,"t":"2026-09-25T19:00:00Z","v":16987,"vw":43.783115},{"c":43.81,"h":43.83,"l":43.785,"n":465,"o":43.8,"t":"2026-09-25T19:15:00Z","v":16438,"vw":43.803039},{"c":43.82,"h":43.825,"l":43.79,"n":827,"o":43.81,"t":"2026-09-25T19:30:00Z","v":38960,"vw":43.807832},{"c":43.87,"h":43.92,"l":43.83,"n":3212,"o":43.83,"t":"2026-09-25T19:45:00Z","v":250674,"vw":43.874407},{"c":43.86,"h":43.86,"l":43.86,"n":22,"o":43.86,"t":"2026-09-25T20:00:00Z","v":59487,"vw":43.86},{"c":43.72,"h":43.81,"l":43.63,"n":810,"o":43.68,"t":"2026-09-28T13:30:00Z","v":58624,"vw":43.717725},{"c":43.72,"h":43.79,"l":43.68,"n":451,"o":43.72,"t":"2026-09-28T13:45:00Z","v":27196,"vw":43.728249},{"c":43.52,"h":43.715,"l":43.49,"n":881,"o":43.715,"t":"2026-09-28T14:00:00Z","v":60189,"vw":43.575995},{"c":43.5,"h":43.53,"l":43.42,"n":643,"o":43.52,"t":"2026-09-28T14:15:00Z","v":47370,"vw":43.465793},{"c":43.35,"h":43.5,"l":43.35,"n":466,"o":43.5,"t":"2026-09-28T14:30:00Z","v":27453,"vw":43.404407},{"c":43.315,"h":43.375,"l":43.265,"n":596,"o":43.35,"t":"2026-09-28T14:45:00Z","v":40775,"vw":43.316907},{"c":43.45,"h":43.53,"l":43.295,"n":432,"o":43.315,"t":"2026-09-28T15:00:00Z","v":25903,"vw":43.399438},{"c":43.495,"h":43.53,"l":43.43,"n":507,"o":43.46,"t":"2026-09-28T15:15:00Z","v":29619,"vw":43.480998},{"c":43.48,"h":43.535,"l":43.415,"n":392,"o":43.51,"t":"2026-09-28T15:30:00Z","v":18899,"vw":43.486236},{"c":43.52,"h":43.535,"l":43.465,"n":366,"o":43.47,"t":"2026-09-28T15:45:00Z","v":19199,"vw":43.491392},{"c":43.51,"h":43.55,"l":43.465,"n":417,"o":43.53,"t":"2026-09-28T16:00:00Z","v":22741,"vw":43.52283},{"c":43.66,"h":43.7,"l":43.46,"n":1368,"o":43.505,"t":"2026-09-28T16:15:00Z","v":123633,"vw":43.559623},{"c":43.545,"h":43.675,"l":43.525,"n":545,"o":43.665,"t":"2026-09-28T16:30:00Z","v":31573,"vw":43.582001},{"c":43.52,"h":43.565,"l":43.47,"n":577,"o":43.54,"t":"2026-09-28T16:45:00Z","v":31964,"vw":43.5328},{"c":43.665,"h":43.72,"l":43.49,"n":778,"o":43.51,"t":"2026-09-28T17:00:00Z","v":52134,"vw":43.631778},{"c":43.63,"h":43.69,"l":43.615,"n":640,"o":43.67,"t":"2026-09-28T17:15:00Z","v":40802,"vw":43.650088},{"c":43.575,"h":43.64,"l":43.555,"n":515,"o":43.63,"t":"2026-09-28T17:30:00Z","v":28062,"vw":43.596103},{"c":43.635,"h":43.64,"l":43.52,"n":971,"o":43.58,"t":"2026-09-28T17:45:00Z","v":91866,"vw":43.574061},{"c":43.59,"h":43.63,"l":43.57,"n":506,"o":43.63,"t":"2026-09-28T18:00:00Z","v":25950,"vw":43.599431},{"c":43.555,"h":43.605,"l":43.545,"n":488,"o":43.585,"t":"2026-09-28T18:15:00Z","v":26082,"vw":43.573516},{"c":43.5,"h":43.55,"l":43.45,"n":664,"o":43.55,"t":"2026-09-28T18:30:00Z","v":40853,"vw":43.495723},{"c":43.455,"h":43.505,"l":43.435,"n":591,"o":43.495,"t":"2026-09-28T18:45:00Z","v":33400,"vw":43.472346},{"c":43.41,"h":43.48,"l":43.38,"n":673,"o":43.455,"t":"2026-09-28T19:00:00Z","v":34695,"vw":43.431892},{"c":43.465,"h":43.47,"l":43.35,"n":667,"o":43.4,"t":"2026-09-28T19:15:00Z","v":36846,"vw":43.411062},{"c":43.475,"h":43.495,"l":43.43,"n":933,"o":43.465,"t":"2026-09-28T19:30:00Z","v":61162,"vw":43.468553},{"c":43.5,"h":43.52,"l":43.465,"n":2878,"o":43.475,"t":"2026-09-28T19:45:00Z","v":158882,"vw":43.490646},{"c":43.5,"h":43.5,"l":43.5,"n":24,"o":43.5,"t":"2026-09-28T20:00:00Z","v":133974,"vw":43.5},{"c":43.43,"h":43.49,"l":43.29,"n":455,"o":43.43,"t":"2026-09-29T13:30:00Z","v":35712,"vw":43.382672},{"c":43.26,"h":43.43,"l":43.26,"n":359,"o":43.43,"t":"2026-09-29T13:45:00Z","v":25435,"vw":43.350779},{"c":43.17,"h":43.33,"l":43.124,"n":680,"o":43.23,"t":"2026-09-29T14:00:00Z","v":47141,"vw":43.23319},{"c":43.215,"h":43.22,"l":43.105,"n":661,"o":43.16,"t":"2026-09-29T14:15:00Z","v":42026,"vw":43.145295},{"c":43.18,"h":43.28,"l":43.13,"n":764,"o":43.22,"t":"2026-09-29T14:30:00Z","v":42755,"vw":43.193933},{"c":43.175,"h":43.235,"l":43.14,"n":554,"o":43.185,"t":"2026-09-29T14:45:00Z","v":39939,"vw":43.173745},{"c":43.185,"h":43.24,"l":43.165,"n":498,"o":43.175,"t":"2026-09-29T15:00:00Z","v":28445,"vw":43.207723},{"c":43.215,"h":43.245,"l":43.14,"n":422,"o":43.19,"t":"2026-09-29T15:15:00Z","v":27888,"vw":43.183114},{"c":43.17,"h":43.24,"l":43.1401,"n":400,"o":43.215,"t":"2026-09-29T15:30:00Z","v":25606,"vw":43.200486},{"c":43.13,"h":43.195,"l":43.13,"n":494,"o":43.195,"t":"2026-09-29T15:45:00Z","v":32100,"vw":43.161443},{"c":43.18,"h":43.22,"l":43.105,"n":609,"o":43.135,"t":"2026-09-29T16:00:00Z","v":34841,"vw":43.160973},{"c":43.06,"h":43.205,"l":43.04,"n":445,"o":43.185,"t":"2026-09-29T16:15:00Z","v":27465,"vw":43.132188},{"c":43.115,"h":43.115,"l":43.05,"n":312,"o":43.09,"t":"2026-09-29T16:30:00Z","v":17145,"vw":43.075491},{"c":43.15,"h":43.1691,"l":43.12,"n":319,"o":43.14,"t":"2026-09-29T16:45:00Z","v":16157,"vw":43.146978},{"c":43.2,"h":43.235,"l":43.12,"n":369,"o":43.14,"t":"2026-09-29T17:00:00Z","v":17731,"vw":43.178063},{"c":43.17,"h":43.2,"l":43.135,"n":318,"o":43.19,"t":"2026-09-29T17:15:00Z","v":20604,"vw":43.171309},{"c":43.18,"h":43.185,"l":43.1443,"n":321,"o":43.175,"t":"2026-09-29T17:30:00Z","v":17340,"vw":43.169289},{"c":43.145,"h":43.195,"l":43.13,"n":530,"o":43.19,"t":"2026-09-29T17:45:00Z","v":37836,"vw":43.160995},{"c":43.09,"h":43.195,"l":43.085,"n":665,"o":43.145,"t":"2026-09-29T18:00:00Z","v":45101,"vw":43.147327},{"c":43.085,"h":43.135,"l":43.065,"n":539,"o":43.085,"t":"2026-09-29T18:15:00Z","v":33227,"vw":43.100116},{"c":43.21,"h":43.22,"l":43.085,"n":565,"o":43.085,"t":"2026-09-29T18:30:00Z","v":40361,"vw":43.15201},{"c":43.22,"h":43.225,"l":43.185,"n":518,"o":43.21,"t":"2026-09-29T18:45:00Z","v":19991,"vw":43.203639},{"c":43.33,"h":43.34,"l":43.22,"n":524,"o":43.22,"t":"2026-09-29T19:00:00Z","v":40785,"vw":43.289327},{"c":43.32,"h":43.35,"l":43.27,"n":626,"o":43.33,"t":"2026-09-29T19:15:00Z","v":56411,"vw":43.325106},{"c":43.33,"h":43.38,"l":43.305,"n":935,"o":43.33,"t":"2026-09-29T19:30:00Z","v":82118,"vw":43.338099},{"c":43.42,"h":43.42,"l":43.32,"n":2550,"o":43.33,"t":"2026-09-29T19:45:00Z","v":191349,"vw":43.378813},{"c":43.4647,"h":43.4647,"l":43.4,"n":32,"o":43.41,"t":"2026-09-29T20:00:00Z","v":105504,"vw":43.423213},{"c":43.48,"h":43.48,"l":43.48,"n":1,"o":43.48,"t":"2026-09-30T12:45:00Z","v":100,"vw":43.48},{"c":43.16,"h":43.38,"l":43.16,"n":782,"o":43.38,"t":"2026-09-30T13:30:00Z","v":74831,"vw":43.245032},{"c":43.07,"h":43.205,"l":43.07,"n":384,"o":43.14,"t":"2026-09-30T13:45:00Z","v":29717,"vw":43.112223},{"c":43.055,"h":43.1,"l":42.93,"n":475,"o":43.07,"t":"2026-09-30T14:00:00Z","v":26035,"vw":43.033993},{"c":42.97,"h":43.07,"l":42.94,"n":480,"o":43.02,"t":"2026-09-30T14:15:00Z","v":33946,"vw":43.016153},{"c":43.0965,"h":43.1,"l":42.92,"n":469,"o":42.97,"t":"2026-09-30T14:30:00Z","v":32620,"vw":42.985298},{"c":43.04,"h":43.12,"l":43.025,"n":392,"o":43.1,"t":"2026-09-30T14:45:00Z","v":21391,"vw":43.065926},{"c":42.92,"h":43.055,"l":42.91,"n":468,"o":43.03,"t":"2026-09-30T15:00:00Z","v":29820,"vw":42.990418},{"c":42.94,"h":42.98,"l":42.9116,"n":495,"o":42.93,"t":"2026-09-30T15:15:00Z","v":28345,"vw":42.944893},{"c":42.825,"h":42.96,"l":42.82,"n":412,"o":42.94,"t":"2026-09-30T15:30:00Z","v":24925,"vw":42.888334},{"c":42.805,"h":42.86,"l":42.76,"n":509,"o":42.825,"t":"2026-09-30T15:45:00Z","v":28139,"vw":42.811286},{"c":42.875,"h":42.88,"l":42.815,"n":309,"o":42.815,"t":"2026-09-30T16:00:00Z","v":22495,"vw":42.837392},{"c":42.84,"h":42.96,"l":42.82,"n":594,"o":42.88,"t":"2026-09-30T16:15:00Z","v":39410,"vw":42.909214},{"c":42.81,"h":42.88,"l":42.81,"n":268,"o":42.82,"t":"2026-09-30T16:30:00Z","v":16687,"vw":42.840489},{"c":42.855,"h":42.87,"l":42.775,"n":262,"o":42.8,"t":"2026-09-30T16:45:00Z","v":13975,"vw":42.825132},{"c":42.93,"h":42.9301,"l":42.86,"n":315,"o":42.86,"t":"2026-09-30T17:00:00Z","v":13432,"vw":42.904505},{"c":42.81,"h":42.93,"l":42.78,"n":292,"o":42.93,"t":"2026-09-30T17:15:00Z","v":12845,"vw":42.845147},{"c":42.845,"h":42.845,"l":42.795,"n":294,"o":42.81,"t":"2026-09-30T17:30:00Z","v":19861,"vw":42.81417},{"c":42.965,"h":42.97,"l":42.84,"n":552,"o":42.85,"t":"2026-09-30T17:45:00Z","v":31392,"vw":42.893637},{"c":42.845,"h":42.96,"l":42.83,"n":447,"o":42.96,"t":"2026-09-30T18:00:00Z","v":26037,"vw":42.893069},{"c":42.75,"h":42.84,"l":42.735,"n":398,"o":42.84,"t":"2026-09-30T18:15:00Z","v":21996,"vw":42.772845},{"c":42.745,"h":42.78,"l":42.72,"n":574,"o":42.755,"t":"2026-09-30T18:30:00Z","v":28882,"vw":42.745083},{"c":42.725,"h":42.73,"l":42.67,"n":437,"o":42.73,"t":"2026-09-30T18:45:00Z","v":26919,"vw":42.70607},{"c":42.7699,"h":42.7699,"l":42.715,"n":431,"o":42.73,"t":"2026-09-30T19:00:00Z","v":21797,"vw":42.738167},{"c":42.69,"h":42.77,"l":42.685,"n":691,"o":42.77,"t":"2026-09-30T19:15:00Z","v":37931,"vw":42.732252},{"c":42.655,"h":42.695,"l":42.645,"n":807,"o":42.695,"t":"2026-09-30T19:30:00Z","v":50139,"vw":42.671293},{"c":42.59,"h":42.66,"l":42.56,"n":2993,"o":42.655,"t":"2026-09-30T19:45:00Z","v":262014,"vw":42.614571},{"c":42.7,"h":42.7,"l":42.59,"n":27,"o":42.59,"t":"2026-09-30T20:00:00Z","v":163449,"vw":42.590569},{"c":42.55,"h":42.55,"l":42.55,"n":8,"o":42.55,"t":"2026-09-30T21:00:00Z","v":826,"vw":42.55},{"c":42.59,"h":42.59,"l":42.59,"n":13,"o":42.59,"t":"2026-09-30T21:30:00Z","v":450,"vw":42.59},{"c":42.21,"h":42.56,"l":42.1701,"n":1151,"o":42.55,"t":"2026-10-01T13:30:00Z","v":88169,"vw":42.388488},{"c":42.115,"h":42.33,"l":42.1136,"n":577,"o":42.21,"t":"2026-10-01T13:45:00Z","v":38452,"vw":42.20426},{"c":41.87,"h":42.14,"l":41.8,"n":961,"o":42.14,"t":"2026-10-01T14:00:00Z","v":72426,"vw":41.889608},{"c":41.835,"h":41.985,"l":41.825,"n":990,"o":41.87,"t":"2026-10-01T14:15:00Z","v":62949,"vw":41.924882},{"c":42.115,"h":42.13,"l":41.84,"n":834,"o":41.84,"t":"2026-10-01T14:30:00Z","v":50908,"vw":41.987721},{"c":42.03,"h":42.2,"l":42.02,"n":771,"o":42.13,"t":"2026-10-01T14:45:00Z","v":43480,"vw":42.086278},{"c":41.96,"h":42.07,"l":41.89,"n":755,"o":42.05,"t":"2026-10-01T15:00:00Z","v":39239,"vw":41.963898},{"c":42.015,"h":42.05,"l":41.91,"n":680,"o":41.955,"t":"2026-10-01T15:15:00Z","v":35579,"vw":41.964323},{"c":42.17,"h":42.17,"l":41.96,"n":627,"o":42.01,"t":"2026-10-01T15:30:00Z","v":35083,"vw":42.047512},{"c":42.2,"h":42.22,"l":42.105,"n":534,"o":42.17,"t":"2026-10-01T15:45:00Z","v":31302,"vw":42.167961},{"c":42.32,"h":42.36,"l":42.23,"n":395,"o":42.23,"t":"2026-10-01T16:00:00Z","v":20949,"vw":42.306612},{"c":42.36,"h":42.37,"l":42.28,"n":482,"o":42.325,"t":"2026-10-01T16:15:00Z","v":23649,"vw":42.325055},{"c":42.435,"h":42.44,"l":42.36,"n":464,"o":42.36,"t":"2026-10-01T16:30:00Z","v":23253,"vw":42.40579},{"c":42.295,"h":42.445,"l":42.265,"n":590,"o":42.435,"t":"2026-10-01T16:45:00Z","v":38587,"vw":42.346761},{"c":42.315,"h":42.33,"l":42.275,"n":609,"o":42.295,"t":"2026-10-01T17:00:00Z","v":40102,"vw":42.297197},{"c":42.33,"h":42.4,"l":42.285,"n":396,"o":42.3,"t":"2026-10-01T17:15:00Z","v":20767,"vw":42.35508},{"c":42.36,"h":42.4,"l":42.265,"n":996,"o":42.325,"t":"2026-10-01T17:30:00Z","v":83759,"vw":42.339006},{"c":42.33,"h":42.41,"l":42.325,"n":707,"o":42.37,"t":"2026-10-01T17:45:00Z","v":50806,"vw":42.373061},{"c":42.41,"h":42.415,"l":42.29,"n":670,"o":42.335,"t":"2026-10-01T18:00:00Z","v":50772,"vw":42.351582},{"c":42.355,"h":42.425,"l":42.34,"n":740,"o":42.415,"t":"2026-10-01T18:15:00Z","v":50868,"vw":42.37453},{"c":42.325,"h":42.47,"l":42.32,"n":568,"o":42.36,"t":"2026-10-01T18:30:00Z","v":29670,"vw":42.403949},{"c":42.41,"h":42.41,"l":42.25,"n":756,"o":42.3,"t":"2026-10-01T18:45:00Z","v":44123,"vw":42.312761},{"c":42.445,"h":42.5,"l":42.39,"n":837,"o":42.405,"t":"2026-10-01T19:00:00Z","v":49657,"vw":42.444458},{"c":42.44,"h":42.485,"l":42.44,"n":683,"o":42.455,"t":"2026-10-01T19:15:00Z","v":35041,"vw":42.466478},{"c":42.445,"h":42.495,"l":42.435,"n":937,"o":42.45,"t":"2026-10-01T19:30:00Z","v":54372,"vw":42.461016},{"c":42.575,"h":42.61,"l":42.45,"n":3574,"o":42.45,"t":"2026-10-01T19:45:00Z","v":253365,"vw":42.566898},{"c":42.55,"h":42.59,"l":42.55,"n":30,"o":42.59,"t":"2026-10-01T20:00:00Z","v":104089,"vw":42.550733},{"c":42.8,"h":42.8,"l":42.8,"n":1,"o":42.8,"t":"2026-10-02T08:30:00Z","v":100,"vw":42.8},{"c":42.66,"h":42.74,"l":42.6,"n":454,"o":42.7,"t":"2026-10-02T13:30:00Z","v":38712,"vw":42.651795},{"c":42.55,"h":42.76,"l":42.515,"n":652,"o":42.68,"t":"2026-10-02T13:45:00Z","v":41841,"vw":42.605261},{"c":42.71,"h":42.73,"l":42.53,"n":506,"o":42.545,"t":"2026-10-02T14:00:00Z","v":29752,"vw":42.632851},{"c":42.77,"h":42.77,"l":42.675,"n":336,"o":42.71,"t":"2026-10-02T14:15:00Z","v":18652,"vw":42.72935},{"c":42.78,"h":42.785,"l":42.71,"n":373,"o":42.76,"t":"2026-10-02T14:30:00Z","v":18821,"vw":42.762298},{"c":42.77,"h":42.82,"l":42.71,"n":636,"o":42.785,"t":"2026-10-02T14:45:00Z","v":45664,"vw":42.76414},{"c":42.62,"h":42.785,"l":42.6,"n":591,"o":42.775,"t":"2026-10-02T15:00:00Z","v":49573,"vw":42.704757},{"c":42.65,"h":42.65,"l":42.52,"n":391,"o":42.63,"t":"2026-10-02T15:15:00Z","v":17571,"vw":42.585088},{"c":42.7101,"h":42.73,"l":42.62,"n":472,"o":42.67,"t":"2026-10-02T15:30:00Z","v":31169,"vw":42.686316},{"c":42.67,"h":42.74,"l":42.66,"n":437,"o":42.715,"t":"2026-10-02T15:45:00Z","v":29527,"vw":42.689707},{"c":42.71,"h":42.73,"l":42.615,"n":368,"o":42.675,"t":"2026-10-02T16:00:00Z","v":31650,"vw":42.680759},{"c":42.69,"h":42.75,"l":42.665,"n":328,"o":42.71,"t":"2026-10-02T16:15:00Z","v":16919,"vw":42.711418},{"c":42.69,"h":42.705,"l":42.65,"n":253,"o":42.69,"t":"2026-10-02T16:30:00Z","v":10630,"vw":42.676709},{"c":42.695,"h":42.75,"l":42.68,"n":306,"o":42.7,"t":"2026-10-02T16:45:00Z","v":14468,"vw":42.713738},{"c":42.755,"h":42.775,"l":42.7,"n":214,"o":42.7,"t":"2026-10-02T17:00:00Z","v":9950,"vw":42.744301},{"c":42.735,"h":42.78,"l":42.73,"n":338,"o":42.76,"t":"2026-10-02T17:15:00Z","v":19879,"vw":42.761592},{"c":42.82,"h":42.82,"l":42.745,"n":307,"o":42.745,"t":"2026-10-02T17:30:00Z","v":15620,"vw":42.795069},{"c":42.785,"h":42.845,"l":42.745,"n":540,"o":42.83,"t":"2026-10-02T17:45:00Z","v":31178,"vw":42.794739},{"c":42.7661,"h":42.8,"l":42.745,"n":293,"o":42.8,"t":"2026-10-02T18:00:00Z","v":13797,"vw":42.769246},{"c":42.82,"h":42.82,"l":42.77,"n":331,"o":42.77,"t":"2026-10-02T18:15:00Z","v":15944,"vw":42.785409},{"c":42.95,"h":42.95,"l":42.8221,"n":852,"o":42.825,"t":"2026-10-02T18:30:00Z","v":90434,"vw":42.850265},{"c":42.915,"h":42.96,"l":42.89,"n":612,"o":42.945,"t":"2026-10-02T18:45:00Z","v":38322,"vw":42.91477},{"c":42.92,"h":42.93,"l":42.89,"n":368,"o":42.93,"t":"2026-10-02T19:00:00Z","v":19078,"vw":42.907631},{"c":42.96,"h":42.96,"l":42.92,"n":485,"o":42.925,"t":"2026-10-02T19:15:00Z","v":19296,"vw":42.935997},{"c":42.97,"h":43.01,"l":42.96,"n":764,"o":42.97,"t":"2026-10-02T19:30:00Z","v":42795,"vw":42.983175},{"c":42.96,"h":43.025,"l":42.92,"n":3431,"o":42.97,"t":"2026-10-02T19:45:00Z","v":278274,"vw":42.981973},{"c":42.93,"h":42.97,"l":42.93,"n":34,"o":42.97,"t":"2026-10-02T20:00:00Z","v":118907,"vw":42.930209},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-02T22:00:00Z","v":1519,"vw":42},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-02T23:30:00Z","v":100,"vw":42},{"c":43.1,"h":43.15,"l":42.88,"n":638,"o":42.92,"t":"2026-10-05T13:30:00Z","v":51927,"vw":43.0234},{"c":43.06,"h":43.14,"l":43.05,"n":397,"o":43.11,"t":"2026-10-05T13:45:00Z","v":31931,"vw":43.089781},{"c":43.245,"h":43.245,"l":42.92,"n":668,"o":43.03,"t":"2026-10-05T14:00:00Z","v":52845,"vw":43.074338},{"c":43.19,"h":43.29,"l":43.15,"n":635,"o":43.24,"t":"2026-10-05T14:15:00Z","v":43252,"vw":43.207048},{"c":43.015,"h":43.205,"l":42.99,"n":639,"o":43.205,"t":"2026-10-05T14:30:00Z","v":37542,"vw":43.066757},{"c":43.055,"h":43.055,"l":42.9691,"n":457,"o":43.02,"t":"2026-10-05T14:45:00Z","v":24538,"vw":43.010977},{"c":43.01,"h":43.09,"l":43.01,"n":638,"o":43.055,"t":"2026-10-05T15:00:00Z","v":48103,"vw":43.063019},{"c":43.11,"h":43.1201,"l":43,"n":583,"o":43,"t":"2026-10-05T15:15:00Z","v":34660,"vw":43.081334},{"c":43.14,"h":43.16,"l":43.075,"n":456,"o":43.11,"t":"2026-10-05T15:30:00Z","v":24848,"vw":43.110227},{"c":43.115,"h":43.165,"l":43.1,"n":377,"o":43.14,"t":"2026-10-05T15:45:00Z","v":21720,"vw":43.128247},{"c":43.09,"h":43.095,"l":43.02,"n":300,"o":43.09,"t":"2026-10-05T16:00:00Z","v":14669,"vw":43.062676},{"c":43.145,"h":43.15,"l":43.085,"n":301,"o":43.09,"t":"2026-10-05T16:15:00Z","v":16173,"vw":43.117218},{"c":43.18,"h":43.19,"l":43.13,"n":292,"o":43.15,"t":"2026-10-05T16:30:00Z","v":14641,"vw":43.161581},{"c":43.1451,"h":43.185,"l":43.145,"n":357,"o":43.18,"t":"2026-10-05T16:45:00Z","v":17243,"vw":43.165306},{"c":43.15,"h":43.17,"l":43.1258,"n":300,"o":43.14,"t":"2026-10-05T17:00:00Z","v":14262,"vw":43.147886},{"c":43.165,"h":43.17,"l":43.125,"n":391,"o":43.16,"t":"2026-10-05T17:15:00Z","v":21558,"vw":43.152207},{"c":43.19,"h":43.2,"l":43.145,"n":417,"o":43.165,"t":"2026-10-05T17:30:00Z","v":28411,"vw":43.158884},{"c":43.21,"h":43.21,"l":43.17,"n":336,"o":43.19,"t":"2026-10-05T17:45:00Z","v":13376,"vw":43.187744},{"c":43.15,"h":43.23,"l":43.135,"n":558,"o":43.225,"t":"2026-10-05T18:00:00Z","v":25551,"vw":43.185783},{"c":43.215,"h":43.22,"l":43.125,"n":492,"o":43.14,"t":"2026-10-05T18:15:00Z","v":28874,"vw":43.156059},{"c":43.255,"h":43.285,"l":43.215,"n":295,"o":43.225,"t":"2026-10-05T18:30:00Z","v":12950,"vw":43.253865},{"c":43.255,"h":43.255,"l":43.21,"n":416,"o":43.255,"t":"2026-10-05T18:45:00Z","v":16077,"vw":43.232337},{"c":43.245,"h":43.27,"l":43.23,"n":490,"o":43.26,"t":"2026-10-05T19:00:00Z","v":18032,"vw":43.253965},{"c":43.2,"h":43.25,"l":43.2,"n":504,"o":43.2401,"t":"2026-10-05T19:15:00Z","v":19620,"vw":43.228824},{"c":43.175,"h":43.2,"l":43.145,"n":1189,"o":43.2,"t":"2026-10-05T19:30:00Z","v":49105,"vw":43.16562},{"c":42.95,"h":43.18,"l":42.94,"n":2612,"o":43.175,"t":"2026-10-05T19:45:00Z","v":146361,"vw":43.010683},{"c":42.94,"h":42.94,"l":42.94,"n":39,"o":42.94,"t":"2026-10-05T20:00:00Z","v":194558,"vw":42.94},{"c":43.05,"h":43.05,"l":43.05,"n":2,"o":43.05,"t":"2026-10-06T10:00:00Z","v":115,"vw":43.05},{"c":43.22,"h":43.25,"l":42.99,"n":519,"o":43.005,"t":"2026-10-06T13:30:00Z","v":59176,"vw":43.097958},{"c":43.21,"h":43.265,"l":43.1,"n":573,"o":43.205,"t":"2026-10-06T13:45:00Z","v":26832,"vw":43.202304},{"c":43.255,"h":43.32,"l":43.2,"n":669,"o":43.215,"t":"2026-10-06T14:00:00Z","v":50392,"vw":43.267132},{"c":43.18,"h":43.235,"l":43.08,"n":666,"o":43.23,"t":"2026-10-06T14:15:00Z","v":42675,"vw":43.15682},{"c":43.345,"h":43.38,"l":43.18,"n":413,"o":43.18,"t":"2026-10-06T14:30:00Z","v":19837,"vw":43.295723},{"c":43.39,"h":43.425,"l":43.35,"n":525,"o":43.35,"t":"2026-10-06T14:45:00Z","v":30629,"vw":43.393025},{"c":43.33,"h":43.405,"l":43.255,"n":536,"o":43.385,"t":"2026-10-06T15:00:00Z","v":26577,"vw":43.344866},{"c":43.37,"h":43.395,"l":43.32,"n":549,"o":43.325,"t":"2026-10-06T15:15:00Z","v":35826,"vw":43.349091},{"c":43.355,"h":43.38,"l":43.31,"n":454,"o":43.37,"t":"2026-10-06T15:30:00Z","v":25136,"vw":43.339233},{"c":43.32,"h":43.37,"l":43.32,"n":353,"o":43.355,"t":"2026-10-06T15:45:00Z","v":16067,"vw":43.351285},{"c":43.18,"h":43.31,"l":43.12,"n":551,"o":43.31,"t":"2026-10-06T16:00:00Z","v":31470,"vw":43.209337},{"c":43.04,"h":43.18,"l":43.035,"n":537,"o":43.18,"t":"2026-10-06T16:15:00Z","v":33057,"vw":43.108389},{"c":43.1,"h":43.135,"l":43.035,"n":885,"o":43.035,"t":"2026-10-06T16:30:00Z","v":74317,"vw":43.103041},{"c":42.99,"h":43.09,"l":42.98,"n":419,"o":43.09,"t":"2026-10-06T16:45:00Z","v":23929,"vw":43.030294},{"c":43.09,"h":43.1,"l":42.99,"n":413,"o":42.99,"t":"2026-10-06T17:00:00Z","v":34360,"vw":43.032615},{"c":43.09,"h":43.12,"l":43.06,"n":290,"o":43.09,"t":"2026-10-06T17:15:00Z","v":14823,"vw":43.095338},{"c":43.025,"h":43.09,"l":43.025,"n":391,"o":43.07,"t":"2026-10-06T17:30:00Z","v":25596,"vw":43.055494},{"c":43.07,"h":43.07,"l":43.02,"n":286,"o":43.03,"t":"2026-10-06T17:45:00Z","v":18157,"vw":43.049517},{"c":43.125,"h":43.145,"l":43.07,"n":336,"o":43.085,"t":"2026-10-06T18:00:00Z","v":15854,"vw":43.106591},{"c":43.105,"h":43.15,"l":43.1,"n":345,"o":43.14,"t":"2026-10-06T18:15:00Z","v":20555,"vw":43.128955},{"c":43.105,"h":43.15,"l":43.08,"n":470,"o":43.105,"t":"2026-10-06T18:30:00Z","v":24176,"vw":43.112029},{"c":43.08,"h":43.12,"l":43.055,"n":321,"o":43.11,"t":"2026-10-06T18:45:00Z","v":12481,"vw":43.083874},{"c":43.07,"h":43.09,"l":43.04,"n":576,"o":43.09,"t":"2026-10-06T19:00:00Z","v":33375,"vw":43.062352},{"c":43.03,"h":43.09,"l":43.01,"n":665,"o":43.075,"t":"2026-10-06T19:15:00Z","v":49117,"vw":43.033894},{"c":42.85,"h":43.065,"l":42.84,"n":1020,"o":43.045,"t":"2026-10-06T19:30:00Z","v":60605,"vw":42.968755},{"c":42.95,"h":42.955,"l":42.795,"n":2893,"o":42.845,"t":"2026-10-06T19:45:00Z","v":211487,"vw":42.888017},{"c":42.93,"h":42.945,"l":42.93,"n":20,"o":42.945,"t":"2026-10-06T20:00:00Z","v":61248,"vw":42.930318},{"c":42.52,"h":42.52,"l":42.52,"n":2,"o":42.52,"t":"2026-10-07T13:15:00Z","v":120,"vw":42.52},{"c":42.19,"h":42.55,"l":42.18,"n":827,"o":42.49,"t":"2026-10-07T13:30:00Z","v":91245,"vw":42.312877},{"c":41.97,"h":42.23,"l":41.875,"n":540,"o":42.19,"t":"2026-10-07T13:45:00Z","v":40552,"vw":42.004199},{"c":42.09,"h":42.115,"l":41.92,"n":717,"o":41.96,"t":"2026-10-07T14:00:00Z","v":52591,"vw":42.035977},{"c":42,"h":42.17,"l":42,"n":570,"o":42.12,"t":"2026-10-07T14:15:00Z","v":35239,"vw":42.084966},{"c":41.9,"h":42.07,"l":41.89,"n":647,"o":42,"t":"2026-10-07T14:30:00Z","v":38918,"vw":41.954963},{"c":41.945,"h":41.97,"l":41.855,"n":561,"o":41.9,"t":"2026-10-07T14:45:00Z","v":38671,"vw":41.914683},{"c":41.82,"h":41.945,"l":41.82,"n":406,"o":41.945,"t":"2026-10-07T15:00:00Z","v":20947,"vw":41.865965},{"c":41.76,"h":41.83,"l":41.725,"n":704,"o":41.82,"t":"2026-10-07T15:15:00Z","v":33776,"vw":41.771171},{"c":41.8,"h":41.8,"l":41.69,"n":760,"o":41.75,"t":"2026-10-07T15:30:00Z","v":37946,"vw":41.735288},{"c":41.92,"h":41.955,"l":41.735,"n":712,"o":41.79,"t":"2026-10-07T15:45:00Z","v":45548,"vw":41.823021},{"c":41.96,"h":42.015,"l":41.9,"n":417,"o":41.93,"t":"2026-10-07T16:00:00Z","v":19223,"vw":41.963523},{"c":41.94,"h":41.98,"l":41.91,"n":368,"o":41.96,"t":"2026-10-07T16:15:00Z","v":19124,"vw":41.944807},{"c":41.8001,"h":41.94,"l":41.8001,"n":554,"o":41.93,"t":"2026-10-07T16:30:00Z","v":41152,"vw":41.872021},{"c":41.83,"h":41.835,"l":41.7226,"n":449,"o":41.82,"t":"2026-10-07T16:45:00Z","v":27917,"vw":41.78958},{"c":41.83,"h":41.85,"l":41.78,"n":1007,"o":41.835,"t":"2026-10-07T17:00:00Z","v":84500,"vw":41.814838},{"c":41.87,"h":41.92,"l":41.84,"n":504,"o":41.8421,"t":"2026-10-07T17:15:00Z","v":30396,"vw":41.883175},{"c":41.8,"h":41.885,"l":41.775,"n":371,"o":41.87,"t":"2026-10-07T17:30:00Z","v":18368,"vw":41.826986},{"c":41.84,"h":41.86,"l":41.785,"n":578,"o":41.8,"t":"2026-10-07T17:45:00Z","v":37067,"vw":41.815233},{"c":41.78,"h":41.84,"l":41.77,"n":464,"o":41.83,"t":"2026-10-07T18:00:00Z","v":23222,"vw":41.797115},{"c":41.72,"h":41.79,"l":41.715,"n":412,"o":41.79,"t":"2026-10-07T18:15:00Z","v":23144,"vw":41.744128},{"c":41.74,"h":41.74,"l":41.67,"n":442,"o":41.73,"t":"2026-10-07T18:30:00Z","v":28745,"vw":41.706977},{"c":41.76,"h":41.77,"l":41.715,"n":452,"o":41.74,"t":"2026-10-07T18:45:00Z","v":22628,"vw":41.744486},{"c":41.705,"h":41.77,"l":41.7,"n":534,"o":41.76,"t":"2026-10-07T19:00:00Z","v":27528,"vw":41.728365},{"c":41.66,"h":41.7,"l":41.635,"n":791,"o":41.7,"t":"2026-10-07T19:15:00Z","v":46462,"vw":41.670367},{"c":41.71,"h":41.73,"l":41.645,"n":1024,"o":41.67,"t":"2026-10-07T19:30:00Z","v":65943,"vw":41.682198},{"c":41.69,"h":41.72,"l":41.61,"n":3144,"o":41.715,"t":"2026-10-07T19:45:00Z","v":249087,"vw":41.68009},{"c":41.67,"h":41.8,"l":41.67,"n":45,"o":41.71,"t":"2026-10-07T20:00:00Z","v":146485,"vw":41.670305},{"c":41.635,"h":41.69,"l":41.28,"n":575,"o":41.47,"t":"2026-10-08T13:30:00Z","v":58326,"vw":41.573655},{"c":41.68,"h":41.78,"l":41.66,"n":397,"o":41.67,"t":"2026-10-08T13:45:00Z","v":24784,"vw":41.717823},{"c":41.49,"h":41.69,"l":41.485,"n":546,"o":41.69,"t":"2026-10-08T14:00:00Z","v":43192,"vw":41.555285},{"c":41.49,"h":41.52,"l":41.4029,"n":475,"o":41.49,"t":"2026-10-08T14:15:00Z","v":24740,"vw":41.472148},{"c":41.57,"h":41.59,"l":41.475,"n":475,"o":41.5,"t":"2026-10-08T14:30:00Z","v":27053,"vw":41.540376},{"c":41.435,"h":41.57,"l":41.435,"n":434,"o":41.57,"t":"2026-10-08T14:45:00Z","v":22400,"vw":41.493954},{"c":41.46,"h":41.54,"l":41.4139,"n":514,"o":41.44,"t":"2026-10-08T15:00:00Z","v":30914,"vw":41.4919},{"c":41.55,"h":41.55,"l":41.445,"n":501,"o":41.455,"t":"2026-10-08T15:15:00Z","v":29889,"vw":41.520305},{"c":41.58,"h":41.6,"l":41.52,"n":519,"o":41.55,"t":"2026-10-08T15:30:00Z","v":30526,"vw":41.554812},{"c":41.5755,"h":41.635,"l":41.56,"n":525,"o":41.6,"t":"2026-10-08T15:45:00Z","v":27283,"vw":41.597207},{"c":41.6305,"h":41.635,"l":41.555,"n":454,"o":41.5874,"t":"2026-10-08T16:00:00Z","v":18519,"vw":41.592316},{"c":41.74,"h":41.84,"l":41.66,"n":1036,"o":41.66,"t":"2026-10-08T16:15:00Z","v":64513,"vw":41.744637},{"c":41.8,"h":41.8,"l":41.715,"n":433,"o":41.75,"t":"2026-10-08T16:30:00Z","v":19148,"vw":41.746728},{"c":41.9,"h":41.93,"l":41.775,"n":627,"o":41.8,"t":"2026-10-08T16:45:00Z","v":34752,"vw":41.855017},{"c":42.08,"h":42.085,"l":41.91,"n":575,"o":41.91,"t":"2026-10-08T17:00:00Z","v":29700,"vw":41.980968},{"c":42.125,"h":42.17,"l":42.04,"n":970,"o":42.08,"t":"2026-10-08T17:15:00Z","v":68776,"vw":42.112004},{"c":42.176,"h":42.21,"l":42.085,"n":1053,"o":42.13,"t":"2026-10-08T17:30:00Z","v":77204,"vw":42.130766},{"c":42.1075,"h":42.19,"l":42.06,"n":880,"o":42.17,"t":"2026-10-08T17:45:00Z","v":67464,"vw":42.130816},{"c":42.0397,"h":42.11,"l":42.02,"n":682,"o":42.11,"t":"2026-10-08T18:00:00Z","v":51023,"vw":42.065057},{"c":41.955,"h":42.03,"l":41.9,"n":416,"o":42.03,"t":"2026-10-08T18:15:00Z","v":21670,"vw":41.951869},{"c":41.97,"h":41.98,"l":41.92,"n":406,"o":41.94,"t":"2026-10-08T18:30:00Z","v":18650,"vw":41.943301},{"c":42.04,"h":42.045,"l":41.97,"n":420,"o":41.97,"t":"2026-10-08T18:45:00Z","v":21977,"vw":42.008468},{"c":42.04,"h":42.085,"l":42.005,"n":585,"o":42.04,"t":"2026-10-08T19:00:00Z","v":34545,"vw":42.044252},{"c":42.055,"h":42.07,"l":42.02,"n":863,"o":42.045,"t":"2026-10-08T19:15:00Z","v":71976,"vw":42.046472},{"c":42.04,"h":42.07,"l":42.005,"n":780,"o":42.065,"t":"2026-10-08T19:30:00Z","v":50056,"vw":42.038438},{"c":42.12,"h":42.135,"l":42.045,"n":2537,"o":42.05,"t":"2026-10-08T19:45:00Z","v":189474,"vw":42.093284},{"c":42.12,"h":42.12,"l":42.1,"n":31,"o":42.12,"t":"2026-10-08T20:00:00Z","v":182516,"vw":42.119986},{"c":42.1,"h":42.1,"l":42.1,"n":1,"o":42.1,"t":"2026-10-08T23:00:00Z","v":100,"vw":42.1},{"c":42.1,"h":42.22,"l":41.96,"n":602,"o":42.02,"t":"2026-10-09T13:30:00Z","v":69101,"vw":42.10515},{"c":42.14,"h":42.15,"l":42.055,"n":333,"o":42.09,"t":"2026-10-09T13:45:00Z","v":22511,"vw":42.10662},{"c":42.12,"h":42.15,"l":42.015,"n":484,"o":42.15,"t":"2026-10-09T14:00:00Z","v":29432,"vw":42.078785},{"c":42.165,"h":42.1899,"l":42.1,"n":270,"o":42.17,"t":"2026-10-09T14:15:00Z","v":22425,"vw":42.156546},{"c":42.09,"h":42.19,"l":42.09,"n":267,"o":42.165,"t":"2026-10-09T14:30:00Z","v":12117,"vw":42.159684},{"c":42.11,"h":42.15,"l":42.09,"n":233,"o":42.1,"t":"2026-10-09T14:45:00Z","v":10786,"vw":42.117233},{"c":42.22,"h":42.22,"l":42.11,"n":300,"o":42.11,"t":"2026-10-09T15:00:00Z","v":18774,"vw":42.172985},{"c":42.26,"h":42.36,"l":42.235,"n":393,"o":42.235,"t":"2026-10-09T15:15:00Z","v":19586,"vw":42.306783},{"c":42.235,"h":42.26,"l":42.22,"n":372,"o":42.26,"t":"2026-10-09T15:30:00Z","v":18526,"vw":42.233999},{"c":42.275,"h":42.28,"l":42.2074,"n":294,"o":42.235,"t":"2026-10-09T15:45:00Z","v":16273,"vw":42.233647},{"c":42.3,"h":42.31,"l":42.255,"n":311,"o":42.275,"t":"2026-10-09T16:00:00Z","v":16421,"vw":42.273989},{"c":42.345,"h":42.35,"l":42.305,"n":248,"o":42.31,"t":"2026-10-09T16:15:00Z","v":9266,"vw":42.323412},{"c":42.36,"h":42.37,"l":42.31,"n":213,"o":42.34,"t":"2026-10-09T16:30:00Z","v":8481,"vw":42.332902},{"c":42.33,"h":42.375,"l":42.32,"n":325,"o":42.37,"t":"2026-10-09T16:45:00Z","v":12372,"vw":42.340112},{"c":42.35,"h":42.365,"l":42.315,"n":440,"o":42.335,"t":"2026-10-09T17:00:00Z","v":21023,"vw":42.339889},{"c":42.32,"h":42.35,"l":42.32,"n":301,"o":42.34,"t":"2026-10-09T17:15:00Z","v":14739,"vw":42.337984},{"c":42.35,"h":42.36,"l":42.28,"n":424,"o":42.33,"t":"2026-10-09T17:30:00Z","v":34115,"vw":42.313377},{"c":42.44,"h":42.4499,"l":42.335,"n":392,"o":42.34,"t":"2026-10-09T17:45:00Z","v":20390,"vw":42.403665},{"c":42.415,"h":42.44,"l":42.4026,"n":320,"o":42.44,"t":"2026-10-09T18:00:00Z","v":21188,"vw":42.419237},{"c":42.445,"h":42.46,"l":42.42,"n":381,"o":42.42,"t":"2026-10-09T18:15:00Z","v":13316,"vw":42.439997},{"c":42.445,"h":42.46,"l":42.43,"n":308,"o":42.445,"t":"2026-10-09T18:30:00Z","v":22941,"vw":42.447399},{"c":42.49,"h":42.49,"l":42.415,"n":539,"o":42.44,"t":"2026-10-09T18:45:00Z","v":30003,"vw":42.455465},{"c":42.505,"h":42.54,"l":42.49,"n":516,"o":42.5,"t":"2026-10-09T19:00:00Z","v":27018,"vw":42.516708},{"c":42.51,"h":42.51,"l":42.445,"n":459,"o":42.495,"t":"2026-10-09T19:15:00Z","v":23822,"vw":42.481996},{"c":42.55,"h":42.55,"l":42.485,"n":584,"o":42.505,"t":"2026-10-09T19:30:00Z","v":27578,"vw":42.526013},{"c":42.44,"h":42.565,"l":42.43,"n":2531,"o":42.555,"t":"2026-10-09T19:45:00Z","v":147573,"vw":42.47274},{"c":42.44,"h":42.44,"l":42.43,"n":28,"o":42.43,"t":"2026-10-09T20:00:00Z","v":113933,"vw":42.430029},{"c":42.63,"h":42.74,"l":42.5,"n":220,"o":42.53,"t":"2026-10-12T13:30:00Z","v":20998,"vw":42.571188},{"c":42.61,"h":42.665,"l":42.59,"n":67,"o":42.635,"t":"2026-10-12T13:45:00Z","v":9088,"vw":42.623974},{"c":42.67,"h":42.73,"l":42.63,"n":232,"o":42.64,"t":"2026-10-12T14:00:00Z","v":11819,"vw":42.664907},{"c":42.705,"h":42.745,"l":42.65,"n":239,"o":42.66,"t":"2026-10-12T14:15:00Z","v":10584,"vw":42.690687},{"c":42.695,"h":42.74,"l":42.69,"n":218,"o":42.705,"t":"2026-10-12T14:30:00Z","v":8412,"vw":42.721699},{"c":42.76,"h":42.77,"l":42.68,"n":220,"o":42.715,"t":"2026-10-12T14:45:00Z","v":11885,"vw":42.727403},{"c":42.79,"h":42.815,"l":42.76,"n":283,"o":42.76,"t":"2026-10-12T15:00:00Z","v":10937,"vw":42.783481},{"c":42.815,"h":42.815,"l":42.77,"n":194,"o":42.795,"t":"2026-10-12T15:15:00Z","v":7079,"vw":42.796405},{"c":42.805,"h":42.825,"l":42.795,"n":199,"o":42.815,"t":"2026-10-12T15:30:00Z","v":7566,"vw":42.811174},{"c":42.78,"h":42.815,"l":42.775,"n":116,"o":42.8,"t":"2026-10-12T15:45:00Z","v":3886,"vw":42.799252},{"c":42.79,"h":42.81,"l":42.7751,"n":211,"o":42.7751,"t":"2026-10-12T16:00:00Z","v":6668,"vw":42.796164},{"c":42.79,"h":42.81,"l":42.774,"n":166,"o":42.805,"t":"2026-10-12T16:15:00Z","v":5107,"vw":42.790833},{"c":42.8,"h":42.81,"l":42.785,"n":151,"o":42.785,"t":"2026-10-12T16:30:00Z","v":11393,"vw":42.801235},{"c":42.81,"h":42.815,"l":42.77,"n":272,"o":42.8,"t":"2026-10-12T16:45:00Z","v":9273,"vw":42.79706},{"c":42.83,"h":42.835,"l":42.785,"n":184,"o":42.81,"t":"2026-10-12T17:00:00Z","v":7354,"vw":42.809685},{"c":42.826,"h":42.85,"l":42.81,"n":190,"o":42.83,"t":"2026-10-12T17:15:00Z","v":11121,"vw":42.833792},{"c":42.815,"h":42.82,"l":42.795,"n":173,"o":42.81,"t":"2026-10-12T17:30:00Z","v":5656,"vw":42.807585},{"c":42.885,"h":42.885,"l":42.815,"n":287,"o":42.815,"t":"2026-10-12T17:45:00Z","v":13668,"vw":42.83878},{"c":42.9001,"h":42.91,"l":42.865,"n":428,"o":42.8766,"t":"2026-10-12T18:00:00Z","v":39261,"vw":42.878304},{"c":42.865,"h":42.915,"l":42.865,"n":292,"o":42.91,"t":"2026-10-12T18:15:00Z","v":9753,"vw":42.89445},{"c":42.8702,"h":42.875,"l":42.855,"n":380,"o":42.87,"t":"2026-10-12T18:30:00Z","v":26595,"vw":42.866031},{"c":42.88,"h":42.89,"l":42.85,"n":394,"o":42.875,"t":"2026-10-12T18:45:00Z","v":35395,"vw":42.865347},{"c":42.87,"h":42.88,"l":42.85,"n":478,"o":42.87,"t":"2026-10-12T19:00:00Z","v":34339,"vw":42.866563},{"c":42.82,"h":42.905,"l":42.82,"n":936,"o":42.87,"t":"2026-10-12T19:15:00Z","v":103321,"vw":42.859019},{"c":42.805,"h":42.83,"l":42.79,"n":510,"o":42.81,"t":"2026-10-12T19:30:00Z","v":22209,"vw":42.812155},{"c":42.87,"h":42.895,"l":42.8041,"n":1840,"o":42.805,"t":"2026-10-12T19:45:00Z","v":152645,"vw":42.851208},{"c":42.86,"h":42.86,"l":42.86,"n":35,"o":42.86,"t":"2026-10-12T20:00:00Z","v":98195,"vw":42.86},{"c":42.21,"h":42.21,"l":42.21,"n":1,"o":42.21,"t":"2026-10-12T21:45:00Z","v":135,"vw":42.21},{"c":42.89,"h":42.95,"l":42.85,"n":11,"o":42.86,"t":"2026-10-13T11:15:00Z","v":1829,"vw":42.889977},{"c":43,"h":43,"l":42.95,"n":4,"o":42.95,"t":"2026-10-13T11:30:00Z","v":1151,"vw":42.97172},{"c":42.91,"h":42.91,"l":42.91,"n":1,"o":42.91,"t":"2026-10-13T13:00:00Z","v":225,"vw":42.91},{"c":43.13,"h":43.405,"l":42.88,"n":1119,"o":42.88,"t":"2026-10-13T13:30:00Z","v":104630,"vw":43.190542},{"c":43.11,"h":43.255,"l":43.09,"n":421,"o":43.145,"t":"2026-10-13T13:45:00Z","v":25751,"vw":43.155913},{"c":43.17,"h":43.2,"l":42.975,"n":677,"o":43.1,"t":"2026-10-13T14:00:00Z","v":46120,"vw":43.079021},{"c":43.23,"h":43.29,"l":43.125,"n":466,"o":43.165,"t":"2026-10-13T14:15:00Z","v":29667,"vw":43.216122},{"c":43.19,"h":43.275,"l":43.19,"n":359,"o":43.265,"t":"2026-10-13T14:30:00Z","v":21620,"vw":43.228969},{"c":43.02,"h":43.225,"l":43.02,"n":461,"o":43.18,"t":"2026-10-13T14:45:00Z","v":32165,"vw":43.172445},{"c":43.2501,"h":43.255,"l":43,"n":527,"o":43.021,"t":"2026-10-13T15:00:00Z","v":28250,"vw":43.139719},{"c":43.34,"h":43.355,"l":43.245,"n":433,"o":43.255,"t":"2026-10-13T15:15:00Z","v":25269,"vw":43.305723},{"c":43.36,"h":43.38,"l":43.29,"n":342,"o":43.34,"t":"2026-10-13T15:30:00Z","v":26795,"vw":43.348865},{"c":43.29,"h":43.3951,"l":43.24,"n":618,"o":43.365,"t":"2026-10-13T15:45:00Z","v":42372,"vw":43.314181},{"c":43.15,"h":43.315,"l":43.13,"n":463,"o":43.295,"t":"2026-10-13T16:00:00Z","v":23657,"vw":43.199041},{"c":43.15,"h":43.185,"l":43.13,"n":385,"o":43.15,"t":"2026-10-13T16:15:00Z","v":17608,"vw":43.155325},{"c":43.3,"h":43.3,"l":43.16,"n":398,"o":43.16,"t":"2026-10-13T16:30:00Z","v":20071,"vw":43.233253},{"c":43.31,"h":43.35,"l":43.295,"n":455,"o":43.31,"t":"2026-10-13T16:45:00Z","v":21025,"vw":43.319716},{"c":43.32,"h":43.335,"l":43.275,"n":392,"o":43.3,"t":"2026-10-13T17:00:00Z","v":17249,"vw":43.316449},{"c":43.315,"h":43.335,"l":43.295,"n":345,"o":43.32,"t":"2026-10-13T17:15:00Z","v":17145,"vw":43.314376},{"c":43.395,"h":43.395,"l":43.315,"n":427,"o":43.315,"t":"2026-10-13T17:30:00Z","v":30699,"vw":43.346537},{"c":43.345,"h":43.39,"l":43.34,"n":514,"o":43.39,"t":"2026-10-13T17:45:00Z","v":40738,"vw":43.357086},{"c":43.42,"h":43.475,"l":43.35,"n":944,"o":43.35,"t":"2026-10-13T18:00:00Z","v":86562,"vw":43.41394},{"c":43.34,"h":43.415,"l":43.3,"n":591,"o":43.415,"t":"2026-10-13T18:15:00Z","v":43382,"vw":43.367934},{"c":43.385,"h":43.41,"l":43.34,"n":583,"o":43.34,"t":"2026-10-13T18:30:00Z","v":28581,"vw":43.377898},{"c":43.41,"h":43.41,"l":43.35,"n":427,"o":43.39,"t":"2026-10-13T18:45:00Z","v":24097,"vw":43.378223},{"c":43.38,"h":43.425,"l":43.35,"n":611,"o":43.41,"t":"2026-10-13T19:00:00Z","v":37378,"vw":43.383396},{"c":43.35,"h":43.4074,"l":43.335,"n":552,"o":43.37,"t":"2026-10-13T19:15:00Z","v":28349,"vw":43.364582},{"c":43.29,"h":43.395,"l":43.28,"n":1018,"o":43.35,"t":"2026-10-13T19:30:00Z","v":67315,"vw":43.331449},{"c":43.28,"h":43.34,"l":43.235,"n":3107,"o":43.28,"t":"2026-10-13T19:45:00Z","v":255689,"vw":43.31275},{"c":43.28,"h":43.28,"l":43.28,"n":24,"o":43.28,"t":"2026-10-13T20:00:00Z","v":104920,"vw":43.28},{"c":42.94,"h":43.06,"l":42.87,"n":557,"o":42.94,"t":"2026-10-14T13:30:00Z","v":57970,"vw":42.955395},{"c":42.785,"h":42.92,"l":42.75,"n":589,"o":42.92,"t":"2026-10-14T13:45:00Z","v":31683,"vw":42.83075},{"c":42.74,"h":42.81,"l":42.685,"n":570,"o":42.785,"t":"2026-10-14T14:00:00Z","v":25746,"vw":42.745443},{"c":42.845,"h":42.85,"l":42.725,"n":610,"o":42.765,"t":"2026-10-14T14:15:00Z","v":30042,"vw":42.772858},{"c":42.86,"h":42.91,"l":42.825,"n":518,"o":42.83,"t":"2026-10-14T14:30:00Z","v":23091,"vw":42.860286},{"c":42.86,"h":42.875,"l":42.775,"n":581,"o":42.85,"t":"2026-10-14T14:45:00Z","v":25454,"vw":42.818198},{"c":42.94,"h":42.96,"l":42.84,"n":578,"o":42.85,"t":"2026-10-14T15:00:00Z","v":20967,"vw":42.897956},{"c":43,"h":43.095,"l":42.955,"n":485,"o":42.955,"t":"2026-10-14T15:15:00Z","v":32536,"vw":43.017937},{"c":43,"h":43.075,"l":42.97,"n":435,"o":42.99,"t":"2026-10-14T15:30:00Z","v":19515,"vw":43.019072},{"c":43.08,"h":43.105,"l":42.98,"n":601,"o":43,"t":"2026-10-14T15:45:00Z","v":35288,"vw":43.037833},{"c":42.98,"h":43.095,"l":42.98,"n":583,"o":43.08,"t":"2026-10-14T16:00:00Z","v":31801,"vw":43.036701},{"c":42.92,"h":42.985,"l":42.89,"n":461,"o":42.98,"t":"2026-10-14T16:15:00Z","v":20750,"vw":42.937034},{"c":42.93,"h":42.985,"l":42.91,"n":453,"o":42.92,"t":"2026-10-14T16:30:00Z","v":23700,"vw":42.933361},{"c":42.875,"h":42.93,"l":42.83,"n":296,"o":42.93,"t":"2026-10-14T16:45:00Z","v":11341,"vw":42.874762},{"c":42.83,"h":42.905,"l":42.825,"n":561,"o":42.88,"t":"2026-10-14T17:00:00Z","v":39489,"vw":42.865028},{"c":42.83,"h":42.88,"l":42.795,"n":497,"o":42.83,"t":"2026-10-14T17:15:00Z","v":26877,"vw":42.833796},{"c":42.82,"h":42.845,"l":42.8,"n":363,"o":42.83,"t":"2026-10-14T17:30:00Z","v":21917,"vw":42.824017},{"c":42.9001,"h":42.91,"l":42.83,"n":453,"o":42.83,"t":"2026-10-14T17:45:00Z","v":24758,"vw":42.861997},{"c":42.99,"h":42.99,"l":42.87,"n":409,"o":42.91,"t":"2026-10-14T18:00:00Z","v":20835,"vw":42.926136},{"c":43.04,"h":43.09,"l":42.98,"n":358,"o":42.9888,"t":"2026-10-14T18:15:00Z","v":25305,"vw":43.037661},{"c":43.045,"h":43.05,"l":43,"n":369,"o":43.04,"t":"2026-10-14T18:30:00Z","v":19125,"vw":43.025959},{"c":43.05,"h":43.0651,"l":43.015,"n":439,"o":43.045,"t":"2026-10-14T18:45:00Z","v":19952,"vw":43.042366},{"c":43.055,"h":43.09,"l":43.035,"n":388,"o":43.055,"t":"2026-10-14T19:00:00Z","v":22494,"vw":43.066213},{"c":43.065,"h":43.105,"l":43.055,"n":595,"o":43.06,"t":"2026-10-14T19:15:00Z","v":39935,"vw":43.080888},{"c":43.09,"h":43.095,"l":43.045,"n":904,"o":43.065,"t":"2026-10-14T19:30:00Z","v":48010,"vw":43.074561},{"c":43.13,"h":43.155,"l":43.035,"n":2616,"o":43.08,"t":"2026-10-14T19:45:00Z","v":220135,"vw":43.118029},{"c":43.4,"h":43.4,"l":43.1,"n":26,"o":43.1,"t":"2026-10-14T20:00:00Z","v":151030,"vw":43.100478},{"c":42.217,"h":42.217,"l":42.217,"n":1,"o":42.217,"t":"2026-10-14T23:30:00Z","v":356,"vw":42.217},{"c":43.09,"h":43.09,"l":43.09,"n":2,"o":43.09,"t":"2026-10-15T08:00:00Z","v":125,"vw":43.09},{"c":42.5311,"h":43.25,"l":42.5311,"n":4,"o":43.25,"t":"2026-10-15T12:45:00Z","v":1219,"vw":42.683614},{"c":43.1,"h":43.41,"l":43.1,"n":695,"o":43.24,"t":"2026-10-15T13:30:00Z","v":64955,"vw":43.247926},{"c":43.02,"h":43.24,"l":42.98,"n":572,"o":43.125,"t":"2026-10-15T13:45:00Z","v":56639,"vw":43.089469},{"c":43.11,"h":43.15,"l":42.965,"n":567,"o":43.025,"t":"2026-10-15T14:00:00Z","v":37728,"vw":43.033229},{"c":43.19,"h":43.2125,"l":43.03,"n":594,"o":43.11,"t":"2026-10-15T14:15:00Z","v":31380,"vw":43.111255},{"c":43.46,"h":43.465,"l":43.2,"n":554,"o":43.2,"t":"2026-10-15T14:30:00Z","v":42353,"vw":43.336859},{"c":43.5,"h":43.545,"l":43.39,"n":586,"o":43.455,"t":"2026-10-15T14:45:00Z","v":34293,"vw":43.478366},{"c":43.375,"h":43.555,"l":43.375,"n":469,"o":43.51,"t":"2026-10-15T15:00:00Z","v":25543,"vw":43.473686},{"c":43.31,"h":43.415,"l":43.31,"n":440,"o":43.37,"t":"2026-10-15T15:15:00Z","v":27442,"vw":43.36994},{"c":43.52,"h":43.52,"l":43.29,"n":586,"o":43.32,"t":"2026-10-15T15:30:00Z","v":31248,"vw":43.401873},{"c":43.55,"h":43.59,"l":43.524,"n":559,"o":43.555,"t":"2026-10-15T15:45:00Z","v":44747,"vw":43.551256},{"c":43.48,"h":43.555,"l":43.46,"n":586,"o":43.55,"t":"2026-10-15T16:00:00Z","v":43381,"vw":43.503316},{"c":43.6,"h":43.6,"l":43.475,"n":347,"o":43.475,"t":"2026-10-15T16:15:00Z","v":15265,"vw":43.543264},{"c":43.61,"h":43.61,"l":43.55,"n":310,"o":43.59,"t":"2026-10-15T16:30:00Z","v":12000,"vw":43.581894},{"c":43.56,"h":43.62,"l":43.535,"n":415,"o":43.605,"t":"2026-10-15T16:45:00Z","v":38313,"vw":43.597627},{"c":43.55,"h":43.565,"l":43.495,"n":283,"o":43.55,"t":"2026-10-15T17:00:00Z","v":15846,"vw":43.540281},{"c":43.565,"h":43.585,"l":43.54,"n":345,"o":43.54,"t":"2026-10-15T17:15:00Z","v":14889,"vw":43.560361},{"c":43.66,"h":43.66,"l":43.56,"n":407,"o":43.56,"t":"2026-10-15T17:30:00Z","v":24395,"vw":43.611011},{"c":43.67,"h":43.695,"l":43.66,"n":341,"o":43.675,"t":"2026-10-15T17:45:00Z","v":15536,"vw":43.678349},{"c":43.68,"h":43.71,"l":43.61,"n":574,"o":43.67,"t":"2026-10-15T18:00:00Z","v":48975,"vw":43.660124},{"c":43.655,"h":43.675,"l":43.63,"n":297,"o":43.675,"t":"2026-10-15T18:15:00Z","v":16941,"vw":43.6464},{"c":43.69,"h":43.73,"l":43.63,"n":455,"o":43.65,"t":"2026-10-15T18:30:00Z","v":32234,"vw":43.685115},{"c":43.685,"h":43.715,"l":43.675,"n":361,"o":43.675,"t":"2026-10-15T18:45:00Z","v":17986,"vw":43.699102},{"c":43.76,"h":43.76,"l":43.69,"n":514,"o":43.69,"t":"2026-10-15T19:00:00Z","v":26035,"vw":43.728906},{"c":43.765,"h":43.785,"l":43.69,"n":678,"o":43.75,"t":"2026-10-15T19:15:00Z","v":44385,"vw":43.721737},{"c":43.78,"h":43.805,"l":43.76,"n":934,"o":43.765,"t":"2026-10-15T19:30:00Z","v":49334,"vw":43.781516},{"c":43.835,"h":43.86,"l":43.755,"n":3204,"o":43.77,"t":"2026-10-15T19:45:00Z","v":234113,"vw":43.818427},{"c":43.86,"h":43.86,"l":43.86,"n":27,"o":43.86,"t":"2026-10-15T20:00:00Z","v":124106,"vw":43.86},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-15T20:45:00Z","v":100,"vw":43.5},{"c":44.29,"h":44.35,"l":43.93,"n":890,"o":44,"t":"2026-10-16T13:30:00Z","v":130479,"vw":44.192477},{"c":44.34,"h":44.43,"l":44.27,"n":525,"o":44.29,"t":"2026-10-16T13:45:00Z","v":41431,"vw":44.387149},{"c":44.255,"h":44.45,"l":44.24,"n":588,"o":44.355,"t":"2026-10-16T14:00:00Z","v":42892,"vw":44.34272},{"c":44.355,"h":44.4,"l":44.28,"n":522,"o":44.31,"t":"2026-10-16T14:15:00Z","v":33735,"vw":44.368031},{"c":44.225,"h":44.38,"l":44.22,"n":453,"o":44.37,"t":"2026-10-16T14:30:00Z","v":18141,"vw":44.293303},{"c":44.29,"h":44.325,"l":44.2,"n":544,"o":44.22,"t":"2026-10-16T14:45:00Z","v":23482,"vw":44.279267},{"c":44.42,"h":44.44,"l":44.31,"n":690,"o":44.31,"t":"2026-10-16T15:00:00Z","v":36849,"vw":44.355249},{"c":44.4,"h":44.43,"l":44.36,"n":537,"o":44.41,"t":"2026-10-16T15:15:00Z","v":27707,"vw":44.387313},{"c":44.365,"h":44.425,"l":44.36,"n":413,"o":44.39,"t":"2026-10-16T15:30:00Z","v":17199,"vw":44.396072},{"c":44.23,"h":44.365,"l":44.23,"n":376,"o":44.36,"t":"2026-10-16T15:45:00Z","v":15646,"vw":44.311453},{"c":44.185,"h":44.245,"l":44.15,"n":343,"o":44.22,"t":"2026-10-16T16:00:00Z","v":16448,"vw":44.200502},{"c":44.16,"h":44.19,"l":44.13,"n":315,"o":44.18,"t":"2026-10-16T16:15:00Z","v":16200,"vw":44.173069},{"c":44.09,"h":44.17,"l":44.045,"n":594,"o":44.17,"t":"2026-10-16T16:30:00Z","v":49648,"vw":44.083612},{"c":44.05,"h":44.1,"l":44,"n":353,"o":44.1,"t":"2026-10-16T16:45:00Z","v":15017,"vw":44.041819},{"c":43.91,"h":44.03,"l":43.9,"n":441,"o":44.03,"t":"2026-10-16T17:00:00Z","v":17703,"vw":43.94609},{"c":44.025,"h":44.03,"l":43.885,"n":448,"o":43.928,"t":"2026-10-16T17:15:00Z","v":15427,"vw":43.93137},{"c":44.1,"h":44.13,"l":44.015,"n":571,"o":44.025,"t":"2026-10-16T17:30:00Z","v":24722,"vw":44.079502},{"c":44.09,"h":44.105,"l":44.06,"n":446,"o":44.09,"t":"2026-10-16T17:45:00Z","v":18033,"vw":44.079247},{"c":44.065,"h":44.125,"l":44,"n":508,"o":44.08,"t":"2026-10-16T18:00:00Z","v":23928,"vw":44.073104},{"c":44.08,"h":44.1,"l":44.035,"n":541,"o":44.09,"t":"2026-10-16T18:15:00Z","v":28851,"vw":44.05846},{"c":44.165,"h":44.175,"l":44.07,"n":532,"o":44.075,"t":"2026-10-16T18:30:00Z","v":22464,"vw":44.117239},{"c":44.15,"h":44.17,"l":44.105,"n":484,"o":44.17,"t":"2026-10-16T18:45:00Z","v":18923,"vw":44.141608},{"c":44.185,"h":44.195,"l":44.1351,"n":548,"o":44.145,"t":"2026-10-16T19:00:00Z","v":23830,"vw":44.168601},{"c":44.245,"h":44.255,"l":44.17,"n":707,"o":44.2,"t":"2026-10-16T19:15:00Z","v":42950,"vw":44.228732},{"c":44.27,"h":44.27,"l":44.22,"n":941,"o":44.245,"t":"2026-10-16T19:30:00Z","v":47133,"vw":44.245048},{"c":44.33,"h":44.33,"l":44.23,"n":3061,"o":44.275,"t":"2026-10-16T19:45:00Z","v":207045,"vw":44.279625},{"c":44.34,"h":44.34,"l":44.34,"n":32,"o":44.34,"t":"2026-10-16T20:00:00Z","v":114294,"vw":44.34},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-19T10:15:00Z","v":100,"vw":44.5},{"c":44.17,"h":44.4,"l":44.14,"n":665,"o":44.14,"t":"2026-10-19T13:30:00Z","v":55125,"vw":44.235671},{"c":44.115,"h":44.15,"l":43.97,"n":518,"o":44.14,"t":"2026-10-19T13:45:00Z","v":33089,"vw":44.071351},{"c":44.02,"h":44.1399,"l":43.935,"n":494,"o":44.12,"t":"2026-10-19T14:00:00Z","v":23709,"vw":44.004282},{"c":43.84,"h":44.01,"l":43.8201,"n":484,"o":44.01,"t":"2026-10-19T14:15:00Z","v":34123,"vw":43.924339},{"c":43.875,"h":43.92,"l":43.815,"n":596,"o":43.85,"t":"2026-10-19T14:30:00Z","v":29626,"vw":43.865126},{"c":43.87,"h":43.93,"l":43.825,"n":967,"o":43.86,"t":"2026-10-19T14:45:00Z","v":71516,"vw":43.872647},{"c":43.92,"h":43.94,"l":43.875,"n":486,"o":43.88,"t":"2026-10-19T15:00:00Z","v":28845,"vw":43.903239},{"c":44.06,"h":44.06,"l":43.945,"n":577,"o":43.945,"t":"2026-10-19T15:15:00Z","v":31670,"vw":44.003509},{"c":44.035,"h":44.07,"l":44,"n":372,"o":44.05,"t":"2026-10-19T15:30:00Z","v":20852,"vw":44.035441},{"c":43.98,"h":44.095,"l":43.98,"n":587,"o":44.03,"t":"2026-10-19T15:45:00Z","v":30301,"vw":44.05224},{"c":43.97,"h":44.01,"l":43.92,"n":422,"o":44.005,"t":"2026-10-19T16:00:00Z","v":25102,"vw":43.956511},{"c":43.97,"h":44.01,"l":43.94,"n":327,"o":43.95,"t":"2026-10-19T16:15:00Z","v":18721,"vw":43.971475},{"c":44.009,"h":44.02,"l":43.96,"n":266,"o":43.97,"t":"2026-10-19T16:30:00Z","v":9657,"vw":43.984393},{"c":44.02,"h":44.02,"l":43.975,"n":225,"o":43.995,"t":"2026-10-19T16:45:00Z","v":8055,"vw":44.000829},{"c":43.97,"h":44.02,"l":43.955,"n":310,"o":44.02,"t":"2026-10-19T17:00:00Z","v":9418,"vw":43.986945},{"c":43.975,"h":43.995,"l":43.965,"n":319,"o":43.97,"t":"2026-10-19T17:15:00Z","v":12540,"vw":43.98717},{"c":43.96,"h":44.01,"l":43.945,"n":583,"o":43.975,"t":"2026-10-19T17:30:00Z","v":30266,"vw":43.966769},{"c":43.965,"h":43.985,"l":43.92,"n":721,"o":43.965,"t":"2026-10-19T17:45:00Z","v":45639,"vw":43.950474},{"c":44.03,"h":44.035,"l":43.955,"n":579,"o":43.98,"t":"2026-10-19T18:00:00Z","v":33317,"vw":43.996828},{"c":44.075,"h":44.09,"l":44.02,"n":595,"o":44.02,"t":"2026-10-19T18:15:00Z","v":35228,"vw":44.050102},{"c":44.04,"h":44.0799,"l":44.035,"n":779,"o":44.075,"t":"2026-10-19T18:30:00Z","v":36698,"vw":44.057356},{"c":44.045,"h":44.08,"l":44.025,"n":738,"o":44.04,"t":"2026-10-19T18:45:00Z","v":30929,"vw":44.048528},{"c":44.02,"h":44.075,"l":44.02,"n":760,"o":44.04,"t":"2026-10-19T19:00:00Z","v":32770,"vw":44.042253},{"c":44.035,"h":44.0501,"l":44.005,"n":1024,"o":44.025,"t":"2026-10-19T19:15:00Z","v":40261,"vw":44.037981},{"c":44.07,"h":44.095,"l":44.025,"n":1461,"o":44.03,"t":"2026-10-19T19:30:00Z","v":79247,"vw":44.053659},{"c":44.06,"h":44.15,"l":44.06,"n":4304,"o":44.07,"t":"2026-10-19T19:45:00Z","v":311869,"vw":44.108388},{"c":44.06,"h":44.06,"l":44.06,"n":20,"o":44.06,"t":"2026-10-19T20:00:00Z","v":87883,"vw":44.06},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-10-20T11:00:00Z","v":100,"vw":44.97},{"c":44.85,"h":44.93,"l":44.21,"n":724,"o":44.24,"t":"2026-10-20T13:30:00Z","v":71911,"vw":44.651829},{"c":44.7,"h":44.9,"l":44.7,"n":485,"o":44.89,"t":"2026-10-20T13:45:00Z","v":30453,"vw":44.779925},{"c":44.53,"h":44.71,"l":44.5,"n":574,"o":44.71,"t":"2026-10-20T14:00:00Z","v":29878,"vw":44.601423},{"c":44.7,"h":44.71,"l":44.5,"n":602,"o":44.52,"t":"2026-10-20T14:15:00Z","v":35540,"vw":44.578517},{"c":44.8,"h":44.81,"l":44.69,"n":431,"o":44.705,"t":"2026-10-20T14:30:00Z","v":19706,"vw":44.739076},{"c":44.77,"h":44.825,"l":44.76,"n":485,"o":44.78,"t":"2026-10-20T14:45:00Z","v":21527,"vw":44.789514},{"c":44.555,"h":44.765,"l":44.54,"n":912,"o":44.755,"t":"2026-10-20T15:00:00Z","v":59847,"vw":44.64132},{"c":44.5,"h":44.645,"l":44.475,"n":718,"o":44.56,"t":"2026-10-20T15:15:00Z","v":42611,"vw":44.565108},{"c":44.535,"h":44.57,"l":44.46,"n":553,"o":44.5,"t":"2026-10-20T15:30:00Z","v":35477,"vw":44.525609},{"c":44.495,"h":44.545,"l":44.495,"n":465,"o":44.53,"t":"2026-10-20T15:45:00Z","v":25346,"vw":44.520717},{"c":44.38,"h":44.51,"l":44.37,"n":571,"o":44.5,"t":"2026-10-20T16:00:00Z","v":33665,"vw":44.420883},{"c":44.375,"h":44.4,"l":44.29,"n":665,"o":44.375,"t":"2026-10-20T16:15:00Z","v":45192,"vw":44.357135},{"c":44.395,"h":44.41,"l":44.38,"n":352,"o":44.38,"t":"2026-10-20T16:30:00Z","v":15522,"vw":44.394777},{"c":44.34,"h":44.405,"l":44.31,"n":374,"o":44.395,"t":"2026-10-20T16:45:00Z","v":22437,"vw":44.360624},{"c":44.35,"h":44.37,"l":44.31,"n":316,"o":44.34,"t":"2026-10-20T17:00:00Z","v":16148,"vw":44.332763},{"c":44.335,"h":44.355,"l":44.285,"n":435,"o":44.345,"t":"2026-10-20T17:15:00Z","v":23326,"vw":44.331458},{"c":44.37,"h":44.375,"l":44.33,"n":329,"o":44.34,"t":"2026-10-20T17:30:00Z","v":15399,"vw":44.349011},{"c":44.4,"h":44.405,"l":44.36,"n":353,"o":44.38,"t":"2026-10-20T17:45:00Z","v":17385,"vw":44.383037},{"c":44.435,"h":44.445,"l":44.405,"n":453,"o":44.415,"t":"2026-10-20T18:00:00Z","v":33380,"vw":44.425349},{"c":44.365,"h":44.445,"l":44.365,"n":330,"o":44.44,"t":"2026-10-20T18:15:00Z","v":14905,"vw":44.4033},{"c":44.39,"h":44.445,"l":44.36,"n":629,"o":44.36,"t":"2026-10-20T18:30:00Z","v":42648,"vw":44.400835},{"c":44.495,"h":44.495,"l":44.385,"n":449,"o":44.385,"t":"2026-10-20T18:45:00Z","v":35483,"vw":44.440346},{"c":44.42,"h":44.5,"l":44.42,"n":576,"o":44.5,"t":"2026-10-20T19:00:00Z","v":29795,"vw":44.468515},{"c":44.44,"h":44.46,"l":44.395,"n":689,"o":44.43,"t":"2026-10-20T19:15:00Z","v":30544,"vw":44.433462},{"c":44.43,"h":44.445,"l":44.37,"n":924,"o":44.44,"t":"2026-10-20T19:30:00Z","v":59313,"vw":44.406377},{"c":44.48,"h":44.485,"l":44.41,"n":2153,"o":44.425,"t":"2026-10-20T19:45:00Z","v":179847,"vw":44.459601},{"c":44.48,"h":44.48,"l":44.48,"n":20,"o":44.48,"t":"2026-10-20T20:00:00Z","v":106658,"vw":44.48},{"c":44.94,"h":44.96,"l":44.65,"n":948,"o":44.65,"t":"2026-10-21T13:30:00Z","v":89446,"vw":44.828894},{"c":44.95,"h":45.05,"l":44.915,"n":690,"o":44.96,"t":"2026-10-21T13:45:00Z","v":51922,"vw":44.998745},{"c":44.995,"h":45.0194,"l":44.895,"n":943,"o":44.94,"t":"2026-10-21T14:00:00Z","v":70063,"vw":44.952714},{"c":45.015,"h":45.04,"l":44.955,"n":712,"o":45,"t":"2026-10-21T14:15:00Z","v":58899,"vw":45.006994},{"c":45.19,"h":45.19,"l":45.01,"n":776,"o":45.015,"t":"2026-10-21T14:30:00Z","v":32742,"vw":45.11666},{"c":45.235,"h":45.27,"l":45.21,"n":813,"o":45.21,"t":"2026-10-21T14:45:00Z","v":28443,"vw":45.235999},{"c":45.215,"h":45.275,"l":45.18,"n":774,"o":45.2374,"t":"2026-10-21T15:00:00Z","v":31212,"vw":45.215693},{"c":45.225,"h":45.255,"l":45.17,"n":690,"o":45.235,"t":"2026-10-21T15:15:00Z","v":21577,"vw":45.211236},{"c":45.26,"h":45.275,"l":45.21,"n":612,"o":45.23,"t":"2026-10-21T15:30:00Z","v":18549,"vw":45.247412},{"c":45.305,"h":45.305,"l":45.225,"n":769,"o":45.27,"t":"2026-10-21T15:45:00Z","v":34811,"vw":45.26107},{"c":45.265,"h":45.31,"l":45.23,"n":697,"o":45.305,"t":"2026-10-21T16:00:00Z","v":24506,"vw":45.270202},{"c":45.3495,"h":45.3495,"l":45.235,"n":498,"o":45.265,"t":"2026-10-21T16:15:00Z","v":19673,"vw":45.279577},{"c":45.33,"h":45.4,"l":45.31,"n":806,"o":45.34,"t":"2026-10-21T16:30:00Z","v":33499,"vw":45.346571},{"c":45.325,"h":45.325,"l":45.26,"n":750,"o":45.325,"t":"2026-10-21T16:45:00Z","v":32251,"vw":45.28805},{"c":45.375,"h":45.3851,"l":45.315,"n":525,"o":45.325,"t":"2026-10-21T17:00:00Z","v":17577,"vw":45.346684},{"c":45.375,"h":45.39,"l":45.345,"n":559,"o":45.375,"t":"2026-10-21T17:15:00Z","v":18229,"vw":45.366806},{"c":45.36,"h":45.38,"l":45.33,"n":631,"o":45.38,"t":"2026-10-21T17:30:00Z","v":27761,"vw":45.358782},{"c":45.41,"h":45.415,"l":45.35,"n":851,"o":45.38,"t":"2026-10-21T17:45:00Z","v":52795,"vw":45.395043},{"c":45.365,"h":45.415,"l":45.34,"n":599,"o":45.41,"t":"2026-10-21T18:00:00Z","v":22835,"vw":45.369545},{"c":45.335,"h":45.365,"l":45.315,"n":829,"o":45.36,"t":"2026-10-21T18:15:00Z","v":31611,"vw":45.33799},{"c":45.405,"h":45.405,"l":45.33,"n":844,"o":45.335,"t":"2026-10-21T18:30:00Z","v":34213,"vw":45.360328},{"c":45.24,"h":45.415,"l":45.24,"n":741,"o":45.41,"t":"2026-10-21T18:45:00Z","v":44174,"vw":45.352079},{"c":45.245,"h":45.26,"l":45.14,"n":932,"o":45.22,"t":"2026-10-21T19:00:00Z","v":41559,"vw":45.199601},{"c":45.36,"h":45.36,"l":45.245,"n":851,"o":45.255,"t":"2026-10-21T19:15:00Z","v":32868,"vw":45.30497},{"c":45.36,"h":45.375,"l":45.285,"n":945,"o":45.345,"t":"2026-10-21T19:30:00Z","v":42003,"vw":45.327613},{"c":45.24,"h":45.44,"l":45.22,"n":3846,"o":45.365,"t":"2026-10-21T19:45:00Z","v":310304,"vw":45.295147},{"c":45.26,"h":45.26,"l":45.26,"n":32,"o":45.26,"t":"2026-10-21T20:00:00Z","v":130706,"vw":45.26},{"c":45.0631,"h":45.1075,"l":45.0631,"n":3,"o":45.0631,"t":"2026-10-21T21:45:00Z","v":420,"vw":45.0779},{"c":45.26,"h":45.523,"l":45.26,"n":2,"o":45.523,"t":"2026-10-21T23:30:00Z","v":519,"vw":45.320303},{"c":45.33,"h":45.33,"l":44.95,"n":1025,"o":44.95,"t":"2026-10-22T13:30:00Z","v":72925,"vw":45.190206},{"c":45.51,"h":45.51,"l":45.34,"n":1127,"o":45.34,"t":"2026-10-22T13:45:00Z","v":62371,"vw":45.414297},{"c":45.505,"h":45.6186,"l":45.48,"n":1240,"o":45.52,"t":"2026-10-22T14:00:00Z","v":59039,"vw":45.523302},{"c":45.33,"h":45.49,"l":45.315,"n":555,"o":45.485,"t":"2026-10-22T14:15:00Z","v":33245,"vw":45.39135},{"c":45.08,"h":45.36,"l":45.025,"n":938,"o":45.34,"t":"2026-10-22T14:30:00Z","v":43061,"vw":45.110641},{"c":45.06,"h":45.12,"l":44.98,"n":757,"o":45.084,"t":"2026-10-22T14:45:00Z","v":40230,"vw":45.045269},{"c":45.065,"h":45.13,"l":44.98,"n":747,"o":45.05,"t":"2026-10-22T15:00:00Z","v":47822,"vw":45.085097},{"c":45.14,"h":45.25,"l":45.07,"n":886,"o":45.07,"t":"2026-10-22T15:15:00Z","v":41267,"vw":45.181343},{"c":45.25,"h":45.285,"l":45.13,"n":946,"o":45.15,"t":"2026-10-22T15:30:00Z","v":41714,"vw":45.194969},{"c":45.33,"h":45.355,"l":45.26,"n":872,"o":45.26,"t":"2026-10-22T15:45:00Z","v":40205,"vw":45.307967},{"c":45.36,"h":45.4,"l":45.34,"n":717,"o":45.34,"t":"2026-10-22T16:00:00Z","v":35316,"vw":45.363135},{"c":45.485,"h":45.485,"l":45.37,"n":541,"o":45.375,"t":"2026-10-22T16:15:00Z","v":20637,"vw":45.41741},{"c":45.4,"h":45.49,"l":45.39,"n":729,"o":45.485,"t":"2026-10-22T16:30:00Z","v":27286,"vw":45.459455},{"c":45.48,"h":45.5,"l":45.36,"n":623,"o":45.41,"t":"2026-10-22T16:45:00Z","v":23497,"vw":45.455169},{"c":45.48,"h":45.495,"l":45.44,"n":593,"o":45.48,"t":"2026-10-22T17:00:00Z","v":30319,"vw":45.470737},{"c":45.515,"h":45.5299,"l":45.43,"n":887,"o":45.48,"t":"2026-10-22T17:15:00Z","v":66961,"vw":45.462658},{"c":45.485,"h":45.54,"l":45.485,"n":401,"o":45.515,"t":"2026-10-22T17:30:00Z","v":19369,"vw":45.516634},{"c":45.61,"h":45.61,"l":45.475,"n":678,"o":45.48,"t":"2026-10-22T17:45:00Z","v":37628,"vw":45.515508},{"c":45.64,"h":45.645,"l":45.565,"n":768,"o":45.615,"t":"2026-10-22T18:00:00Z","v":41025,"vw":45.612979},{"c":45.66,"h":45.675,"l":45.6302,"n":768,"o":45.64,"t":"2026-10-22T18:15:00Z","v":35110,"vw":45.657284},{"c":45.6,"h":45.66,"l":45.6,"n":652,"o":45.66,"t":"2026-10-22T18:30:00Z","v":24606,"vw":45.621721},{"c":45.52,"h":45.63,"l":45.495,"n":1078,"o":45.6,"t":"2026-10-22T18:45:00Z","v":58259,"vw":45.554406},{"c":45.55,"h":45.58,"l":45.475,"n":762,"o":45.51,"t":"2026-10-22T19:00:00Z","v":29451,"vw":45.539055},{"c":45.585,"h":45.595,"l":45.53,"n":917,"o":45.555,"t":"2026-10-22T19:15:00Z","v":42209,"vw":45.568496},{"c":45.65,"h":45.68,"l":45.565,"n":1377,"o":45.585,"t":"2026-10-22T19:30:00Z","v":84574,"vw":45.632667},{"c":45.595,"h":45.665,"l":45.55,"n":3917,"o":45.65,"t":"2026-10-22T19:45:00Z","v":307261,"vw":45.592967},{"c":45.62,"h":45.62,"l":45.62,"n":33,"o":45.62,"t":"2026-10-22T20:00:00Z","v":90171,"vw":45.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.23122807017543856,"strike":49.18771929824561,"iv":0.2377263157894737,"gamma":0.07599508771929823,"theta":-0.012961754385964912,"vega":0.02986070175438596,"rho":0.0048436359063225775,"breakevenPct":8.327372574355667},{"delta":0.2,"premium":0.33119834710743806,"strike":48.536009445100355,"iv":0.2356720188902007,"gamma":0.09138217237308147,"theta":-0.01540956316410862,"vega":0.035622314049586774,"rho":0.006496177530939505,"breakevenPct":7.117947812818486},{"delta":0.25,"premium":0.4371478873239437,"strike":47.95950704225352,"iv":0.23480651408450703,"gamma":0.10498838028169015,"theta":-0.017661971830985917,"vega":0.04080774647887324,"rho":0.008153447854156802,"breakevenPct":6.086486035899747},{"delta":0.3,"premium":0.5691901408450705,"strike":47.519366197183096,"iv":0.2370512323943662,"gamma":0.11247077464788732,"theta":-0.019422535211267605,"vega":0.04415281690140845,"rho":0.009820031171701608,"breakevenPct":5.411127439781172},{"delta":0.35,"premium":0.7012323943661973,"strike":47.07922535211268,"iv":0.23929595070422535,"gamma":0.11995316901408451,"theta":-0.021183098591549293,"vega":0.04749788732394366,"rho":0.011486614489246413,"breakevenPct":4.735768843662598},{"delta":0.4,"premium":0.842334423548651,"strike":46.664758789861,"iv":0.23688397383483237,"gamma":0.12555756336876533,"theta":-0.021902289452166802,"vega":0.04913924775143091,"rho":0.01315764218941886,"breakevenPct":4.136548034655092},{"delta":0.45,"premium":0.9854251839738348,"strike":46.25592804578904,"iv":0.23344979558462797,"gamma":0.13074971381847916,"theta":-0.02239288634505315,"vega":0.05040662305805397,"rho":0.014829645485777856,"breakevenPct":3.554040398428065},{"delta":0.5,"premium":1.153691660290742,"strike":45.85692425401683,"iv":0.232158454475899,"gamma":0.1327838561591431,"theta":-0.02274292272379495,"vega":0.05092815608263199,"rho":0.016497708665170367,"breakevenPct":3.04825934745195},{"delta":0.55,"premium":1.364097169089518,"strike":45.4743687834736,"iv":0.2344537872991584,"gamma":0.12953213465952562,"theta":-0.02285768936495792,"vega":0.05020130068859985,"rho":0.018159176889426455,"breakevenPct":2.6709030086872545},{"delta":0.6,"premium":1.5745026778882938,"strike":45.09181331293038,"iv":0.23674912012241775,"gamma":0.12628041315990818,"theta":-0.022972456006120887,"vega":0.04947444529456771,"rho":0.019820645113682544,"breakevenPct":2.2935466699225593},{"delta":0.65,"premium":1.787212323682257,"strike":44.71789161098738,"iv":0.23241952487008166,"gamma":0.12200185597624351,"theta":-0.021871566443949518,"vega":0.0469867112100965,"rho":0.021485358054581644,"breakevenPct":1.9401664503937737},{"delta":0.7,"premium":2.0006495916852263,"strike":44.346696362286565,"iv":0.22599784706755754,"gamma":0.11739903489235338,"theta":-0.020386785449146252,"vega":0.04394291017074982,"rho":0.023151095642841686,"breakevenPct":1.5943576369394865},{"delta":0.75,"premium":2.2171364985163207,"strike":43.975519287833826,"iv":0.21929250741839762,"gamma":0.11230682492581603,"theta":-0.018838427299703264,"vega":0.04071810089020771,"rho":0.024816765378065368,"breakevenPct":1.2552735343054664},{"delta":0.8,"premium":2.4767804154302673,"strike":43.60459940652819,"iv":0.2085729228486647,"gamma":0.10028902077151335,"theta":-0.01639035608308605,"vega":0.034931750741839754,"rho":0.026481474890016832,"breakevenPct":1.0113542787340215},{"delta":0.85,"premium":2.736424332344214,"strike":43.23367952522255,"iv":0.19785333827893176,"gamma":0.08827121661721068,"theta":-0.013942284866468842,"vega":0.02914540059347181,"rho":0.02814618440196829,"breakevenPct":0.7674350231625772},{"delta":0.9,"premium":3.5141793724843597,"strike":42.27743603237134,"iv":0.21755085718555375,"gamma":0.06350969795531154,"theta":-0.009518754001609503,"vega":0.02248570986369648,"rho":0.029603827685067044,"breakevenPct":0.3761845788156585}],"put":[{"delta":0.1,"premium":0.20279642771663417,"strike":40.92542859422309,"iv":0.3207754687690545,"gamma":0.042758707240840396,"theta":-0.011977829098736428,"vega":0.02256508205823373,"rho":-0.003988615014200623,"breakevenPct":10.735133348297994},{"delta":0.15,"premium":0.30221703617269546,"strike":42.20886814469078,"iv":0.28620898483080515,"gamma":0.06247607934655776,"theta":-0.013890548424737456,"vega":0.029672228704784132,"rho":-0.005976055409240014,"breakevenPct":8.139738911621901},{"delta":0.2,"premium":0.44807467911318555,"strike":42.79229871645274,"iv":0.2960106184364061,"gamma":0.07274445740956827,"theta":-0.01721610268378063,"vega":0.03573990665110852,"rho":-0.007953479704300704,"breakevenPct":7.180569843622185},{"delta":0.25,"premium":0.5896658415841585,"strike":43.398514851485146,"iv":0.2939207920792079,"gamma":0.08361311881188119,"theta":-0.019197029702970297,"vega":0.040570049504950495,"rho":-0.00993366077859262,"breakevenPct":6.162102126477439},{"delta":0.3,"premium":0.7309322033898307,"strike":44.013182674199626,"iv":0.2856898305084746,"gamma":0.09457909604519774,"theta":-0.02044350282485876,"vega":0.044668549905838045,"rho":-0.011915682916260812,"breakevenPct":5.124396162188089},{"delta":0.35,"premium":0.9427966101694916,"strike":44.483992467043315,"iv":0.29246949152542373,"gamma":0.09740395480225988,"theta":-0.021997175141242938,"vega":0.04711676082862523,"rho":-0.01390871397853986,"breakevenPct":4.5567824268438715},{"delta":0.4,"premium":1.1546610169491527,"strike":44.954802259887,"iv":0.2992491525423729,"gamma":0.10022881355932205,"theta":-0.02355084745762712,"vega":0.04956497175141243,"rho":-0.01590174504081891,"breakevenPct":3.9891686914996534},{"delta":0.45,"premium":1.3954878048780488,"strike":45.440975609756094,"iv":0.30091424390243904,"gamma":0.10147014634146342,"theta":-0.023876390243902437,"vega":0.050461463414634145,"rho":-0.017911136675462926,"breakevenPct":3.4513638648004075},{"delta":0.5,"premium":1.639390243902439,"strike":45.92878048780488,"iv":0.30203619512195123,"gamma":0.10254331707317073,"theta":-0.02407151219512195,"vega":0.051193170731707316,"rho":-0.019922265716021806,"breakevenPct":2.916724585921867},{"delta":0.55,"premium":2.047817229336438,"strike":46.49708963911525,"iv":0.3183057043073342,"gamma":0.09648637951105936,"theta":-0.024845634458672876,"vega":0.05060407450523865,"rho":-0.022028356348269426,"breakevenPct":2.5662595138561635},{"delta":0.6,"premium":2.4847239648682558,"strike":47.0853199498118,"iv":0.3351801756587202,"gamma":0.08951744040150565,"theta":-0.02543789209535759,"vega":0.04960138017565872,"rho":-0.024152428234264937,"breakevenPct":2.234555052732259},{"delta":0.65,"premium":2.923870765370138,"strike":47.71267252195734,"iv":0.3394461731493099,"gamma":0.08449861982434127,"theta":-0.024245922208281055,"vega":0.04740564617314931,"rho":-0.02628759618155871,"breakevenPct":1.8220040407996374},{"delta":0.7,"premium":3.3213768115942024,"strike":48.30211817168339,"iv":0.3346929765886288,"gamma":0.08011538461538462,"theta":-0.021887290969899668,"vega":0.044375808249721295,"rho":-0.028392362440738905,"breakevenPct":1.4012683908610502},{"delta":0.75,"premium":3.6836956521739137,"strike":48.85953177257525,"iv":0.3223183946488294,"gamma":0.07626923076923077,"theta":-0.018542809364548492,"vega":0.04064113712374581,"rho":-0.03047143871254639,"breakevenPct":0.9736165707993386},{"delta":0.8,"premium":5.235000000000004,"strike":50.50000000000001,"iv":0.38063000000000013,"gamma":0.05816999999999998,"theta":-0.01878,"vega":0.03584,"rho":-0.03341973110326053,"breakevenPct":0.7781674704077104},{"delta":0.85,"premium":8.08794117647059,"strike":53.44117647058824,"iv":0.4778652941176471,"gamma":0.039758235294117636,"theta":-0.01866235294117647,"vega":0.02960470588235294,"rho":-0.03739892512340177,"breakevenPct":0.5847538489310639}]},"raw":{"call":[{"delta":0.15,"premium":0.23122807017543856,"strike":49.18771929824561,"iv":0.2377263157894737,"gamma":0.07599508771929823,"theta":-0.012961754385964912,"vega":0.02986070175438596,"rho":0.0048436359063225775,"breakevenPct":8.327372574355667},{"delta":0.2,"premium":0.33119834710743806,"strike":48.536009445100355,"iv":0.2356720188902007,"gamma":0.09138217237308147,"theta":-0.01540956316410862,"vega":0.035622314049586774,"rho":0.006496177530939505,"breakevenPct":7.117947812818486},{"delta":0.25,"premium":0.4371478873239437,"strike":47.95950704225352,"iv":0.23480651408450703,"gamma":0.10498838028169015,"theta":-0.017661971830985917,"vega":0.04080774647887324,"rho":0.008153447854156802,"breakevenPct":6.086486035899747},{"delta":0.3,"premium":0.5691901408450705,"strike":47.519366197183096,"iv":0.2370512323943662,"gamma":0.11247077464788732,"theta":-0.019422535211267605,"vega":0.04415281690140845,"rho":0.009820031171701608,"breakevenPct":5.411127439781172},{"delta":0.35,"premium":0.7012323943661973,"strike":47.07922535211268,"iv":0.23929595070422535,"gamma":0.11995316901408451,"theta":-0.021183098591549293,"vega":0.04749788732394366,"rho":0.011486614489246413,"breakevenPct":4.735768843662598},{"delta":0.4,"premium":0.842334423548651,"strike":46.664758789861,"iv":0.23688397383483237,"gamma":0.12555756336876533,"theta":-0.021902289452166802,"vega":0.04913924775143091,"rho":0.01315764218941886,"breakevenPct":4.136548034655092},{"delta":0.45,"premium":0.9854251839738348,"strike":46.25592804578904,"iv":0.23344979558462797,"gamma":0.13074971381847916,"theta":-0.02239288634505315,"vega":0.05040662305805397,"rho":0.014829645485777856,"breakevenPct":3.554040398428065},{"delta":0.5,"premium":1.153691660290742,"strike":45.85692425401683,"iv":0.232158454475899,"gamma":0.1327838561591431,"theta":-0.02274292272379495,"vega":0.05092815608263199,"rho":0.016497708665170367,"breakevenPct":3.04825934745195},{"delta":0.55,"premium":1.364097169089518,"strike":45.4743687834736,"iv":0.2344537872991584,"gamma":0.12953213465952562,"theta":-0.02285768936495792,"vega":0.05020130068859985,"rho":0.018159176889426455,"breakevenPct":2.6709030086872545},{"delta":0.6,"premium":1.5745026778882938,"strike":45.09181331293038,"iv":0.23674912012241775,"gamma":0.12628041315990818,"theta":-0.022972456006120887,"vega":0.04947444529456771,"rho":0.019820645113682544,"breakevenPct":2.2935466699225593},{"delta":0.65,"premium":1.787212323682257,"strike":44.71789161098738,"iv":0.23241952487008166,"gamma":0.12200185597624351,"theta":-0.021871566443949518,"vega":0.0469867112100965,"rho":0.021485358054581644,"breakevenPct":1.9401664503937737},{"delta":0.7,"premium":2.0006495916852263,"strike":44.346696362286565,"iv":0.22599784706755754,"gamma":0.11739903489235338,"theta":-0.020386785449146252,"vega":0.04394291017074982,"rho":0.023151095642841686,"breakevenPct":1.5943576369394865},{"delta":0.75,"premium":2.2171364985163207,"strike":43.975519287833826,"iv":0.21929250741839762,"gamma":0.11230682492581603,"theta":-0.018838427299703264,"vega":0.04071810089020771,"rho":0.024816765378065368,"breakevenPct":1.2552735343054664},{"delta":0.8,"premium":2.4767804154302673,"strike":43.60459940652819,"iv":0.2085729228486647,"gamma":0.10028902077151335,"theta":-0.01639035608308605,"vega":0.034931750741839754,"rho":0.026481474890016832,"breakevenPct":1.0113542787340215},{"delta":0.85,"premium":2.736424332344214,"strike":43.23367952522255,"iv":0.19785333827893176,"gamma":0.08827121661721068,"theta":-0.013942284866468842,"vega":0.02914540059347181,"rho":0.02814618440196829,"breakevenPct":0.7674350231625772},{"delta":0.9,"premium":3.5141793724843597,"strike":42.27743603237134,"iv":0.21755085718555375,"gamma":0.06350969795531154,"theta":-0.009518754001609503,"vega":0.02248570986369648,"rho":0.029603827685067044,"breakevenPct":0.3761845788156585}],"put":[{"delta":0.1,"premium":0.20279642771663417,"strike":40.92542859422309,"iv":0.3207754687690545,"gamma":0.042758707240840396,"theta":-0.011977829098736428,"vega":0.02256508205823373,"rho":-0.003988615014200623,"breakevenPct":10.735133348297994},{"delta":0.15,"premium":0.30221703617269546,"strike":42.20886814469078,"iv":0.28620898483080515,"gamma":0.06247607934655776,"theta":-0.013890548424737456,"vega":0.029672228704784132,"rho":-0.005976055409240014,"breakevenPct":8.139738911621901},{"delta":0.2,"premium":0.44807467911318555,"strike":42.79229871645274,"iv":0.2960106184364061,"gamma":0.07274445740956827,"theta":-0.01721610268378063,"vega":0.03573990665110852,"rho":-0.007953479704300704,"breakevenPct":7.180569843622185},{"delta":0.25,"premium":0.5896658415841585,"strike":43.398514851485146,"iv":0.2939207920792079,"gamma":0.08361311881188119,"theta":-0.019197029702970297,"vega":0.040570049504950495,"rho":-0.00993366077859262,"breakevenPct":6.162102126477439},{"delta":0.3,"premium":0.7309322033898307,"strike":44.013182674199626,"iv":0.2856898305084746,"gamma":0.09457909604519774,"theta":-0.02044350282485876,"vega":0.044668549905838045,"rho":-0.011915682916260812,"breakevenPct":5.124396162188089},{"delta":0.35,"premium":0.9427966101694916,"strike":44.483992467043315,"iv":0.29246949152542373,"gamma":0.09740395480225988,"theta":-0.021997175141242938,"vega":0.04711676082862523,"rho":-0.01390871397853986,"breakevenPct":4.5567824268438715},{"delta":0.4,"premium":1.1546610169491527,"strike":44.954802259887,"iv":0.2992491525423729,"gamma":0.10022881355932205,"theta":-0.02355084745762712,"vega":0.04956497175141243,"rho":-0.01590174504081891,"breakevenPct":3.9891686914996534},{"delta":0.45,"premium":1.3954878048780488,"strike":45.440975609756094,"iv":0.30091424390243904,"gamma":0.10147014634146342,"theta":-0.023876390243902437,"vega":0.050461463414634145,"rho":-0.017911136675462926,"breakevenPct":3.4513638648004075},{"delta":0.5,"premium":1.639390243902439,"strike":45.92878048780488,"iv":0.30203619512195123,"gamma":0.10254331707317073,"theta":-0.02407151219512195,"vega":0.051193170731707316,"rho":-0.019922265716021806,"breakevenPct":2.916724585921867},{"delta":0.55,"premium":2.047817229336438,"strike":46.49708963911525,"iv":0.3183057043073342,"gamma":0.09648637951105936,"theta":-0.024845634458672876,"vega":0.05060407450523865,"rho":-0.022028356348269426,"breakevenPct":2.5662595138561635},{"delta":0.6,"premium":2.4847239648682558,"strike":47.0853199498118,"iv":0.3351801756587202,"gamma":0.08951744040150565,"theta":-0.02543789209535759,"vega":0.04960138017565872,"rho":-0.024152428234264937,"breakevenPct":2.234555052732259},{"delta":0.65,"premium":2.923870765370138,"strike":47.71267252195734,"iv":0.3394461731493099,"gamma":0.08449861982434127,"theta":-0.024245922208281055,"vega":0.04740564617314931,"rho":-0.02628759618155871,"breakevenPct":1.8220040407996374},{"delta":0.7,"premium":3.3213768115942024,"strike":48.30211817168339,"iv":0.3346929765886288,"gamma":0.08011538461538462,"theta":-0.021887290969899668,"vega":0.044375808249721295,"rho":-0.028392362440738905,"breakevenPct":1.4012683908610502},{"delta":0.75,"premium":3.6836956521739137,"strike":48.85953177257525,"iv":0.3223183946488294,"gamma":0.07626923076923077,"theta":-0.018542809364548492,"vega":0.04064113712374581,"rho":-0.03047143871254639,"breakevenPct":0.9736165707993386},{"delta":0.8,"premium":5.235000000000004,"strike":50.50000000000001,"iv":0.38063000000000013,"gamma":0.05816999999999998,"theta":-0.01878,"vega":0.03584,"rho":-0.03341973110326053,"breakevenPct":0.7781674704077104},{"delta":0.85,"premium":8.08794117647059,"strike":53.44117647058824,"iv":0.4778652941176471,"gamma":0.039758235294117636,"theta":-0.01866235294117647,"vega":0.02960470588235294,"rho":-0.03739892512340177,"breakevenPct":0.5847538489310639}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}