{"symbol":"THRO","url":"https://intraalpha.com/companies/THRO","capturedAt":"2026-10-23T03:14:14.758Z","state":"ready","quote":{"symbol":"THRO","last_price":43.67,"prev_close":44.25,"regular_close":43.67,"change":-0.58,"change_pct":-1.3107,"regular_change":-0.58,"regular_change_pct":-1.3107,"extended_change":0,"extended_change_pct":0,"bid":43.6,"ask":44.02,"bid_size":5600,"ask_size":5600,"volume":610298,"vwap":43.647249,"open":43.86,"high":43.95,"low":43.544,"close":43.67,"trade_count":3406,"last_trade_at":"2026-10-23T00:00:00.174793891Z","last_quote_at":"2026-10-22T23:52:52.961880586Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:14:05.009944233-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6800000000,"net_expense_ratio":0.0057,"portfolio_turnover":0.93,"dividend_yield":0.0044,"inception_date":"2021-12-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:14:14.279777+00:00"},"optionObservedAt":"2026-10-22T19:55:02.240Z","bars":[{"c":44.26,"h":44.26,"l":44.26,"n":15,"o":44.26,"t":"2026-10-16T13:30:00Z","v":4802,"vw":44.26},{"c":44.11,"h":44.18,"l":44.1099,"n":37,"o":44.18,"t":"2026-10-16T13:35:00Z","v":3317,"vw":44.158544},{"c":44.12,"h":44.1283,"l":44.09,"n":13,"o":44.11,"t":"2026-10-16T13:40:00Z","v":999,"vw":44.108857},{"c":44.12,"h":44.14,"l":44.11,"n":16,"o":44.135,"t":"2026-10-16T13:45:00Z","v":1696,"vw":44.132489},{"c":44.085,"h":44.085,"l":44.06,"n":20,"o":44.075,"t":"2026-10-16T13:50:00Z","v":1631,"vw":44.07207},{"c":44.075,"h":44.1099,"l":44.065,"n":16,"o":44.1099,"t":"2026-10-16T13:55:00Z","v":1895,"vw":44.079592},{"c":44.09,"h":44.11,"l":44.065,"n":55,"o":44.07,"t":"2026-10-16T14:00:00Z","v":4018,"vw":44.082592},{"c":44.075,"h":44.09,"l":44.065,"n":16,"o":44.09,"t":"2026-10-16T14:05:00Z","v":4787,"vw":44.078179},{"c":44.0799,"h":44.08,"l":44.025,"n":65,"o":44.07,"t":"2026-10-16T14:10:00Z","v":5961,"vw":44.061798},{"c":44.0799,"h":44.095,"l":44.0651,"n":31,"o":44.0801,"t":"2026-10-16T14:15:00Z","v":2011,"vw":44.083452},{"c":44.095,"h":44.1076,"l":44.0641,"n":25,"o":44.09,"t":"2026-10-16T14:20:00Z","v":1893,"vw":44.079625},{"c":44.06,"h":44.08,"l":44.05,"n":23,"o":44.08,"t":"2026-10-16T14:25:00Z","v":1417,"vw":44.05711},{"c":44.085,"h":44.105,"l":44.06,"n":29,"o":44.0684,"t":"2026-10-16T14:30:00Z","v":3662,"vw":44.080965},{"c":44.14,"h":44.145,"l":44.097,"n":141,"o":44.1,"t":"2026-10-16T14:35:00Z","v":87419,"vw":44.144141},{"c":44.135,"h":44.15,"l":44.11,"n":26,"o":44.15,"t":"2026-10-16T14:40:00Z","v":2173,"vw":44.136981},{"c":44.16,"h":44.17,"l":44.1241,"n":27,"o":44.1241,"t":"2026-10-16T14:45:00Z","v":1953,"vw":44.156929},{"c":44.1,"h":44.1758,"l":44.1,"n":35,"o":44.17,"t":"2026-10-16T14:50:00Z","v":4477,"vw":44.140847},{"c":44.105,"h":44.11,"l":44.09,"n":27,"o":44.1,"t":"2026-10-16T14:55:00Z","v":2252,"vw":44.100112},{"c":44.075,"h":44.095,"l":44.07,"n":17,"o":44.095,"t":"2026-10-16T15:00:00Z","v":1025,"vw":44.08033},{"c":43.99,"h":44.0741,"l":43.99,"n":56,"o":44.0741,"t":"2026-10-16T15:05:00Z","v":7128,"vw":44.044389},{"c":43.99,"h":43.995,"l":43.97,"n":43,"o":43.97,"t":"2026-10-16T15:10:00Z","v":3049,"vw":43.986882},{"c":43.98,"h":43.99,"l":43.965,"n":30,"o":43.99,"t":"2026-10-16T15:15:00Z","v":2779,"vw":43.97732},{"c":43.94,"h":43.955,"l":43.91,"n":17,"o":43.955,"t":"2026-10-16T15:20:00Z","v":2656,"vw":43.929324},{"c":43.9251,"h":43.95,"l":43.9201,"n":25,"o":43.9459,"t":"2026-10-16T15:25:00Z","v":3948,"vw":43.933499},{"c":43.96,"h":43.96,"l":43.93,"n":20,"o":43.93,"t":"2026-10-16T15:30:00Z","v":2763,"vw":43.943791},{"c":43.97,"h":43.97,"l":43.95,"n":19,"o":43.95,"t":"2026-10-16T15:35:00Z","v":3000,"vw":43.95229},{"c":43.945,"h":43.976,"l":43.94,"n":17,"o":43.976,"t":"2026-10-16T15:40:00Z","v":1976,"vw":43.957573},{"c":43.97,"h":43.98,"l":43.94,"n":25,"o":43.94,"t":"2026-10-16T15:45:00Z","v":7246,"vw":43.968526},{"c":43.935,"h":43.96,"l":43.93,"n":23,"o":43.96,"t":"2026-10-16T15:50:00Z","v":2494,"vw":43.940392},{"c":43.885,"h":43.92,"l":43.8842,"n":30,"o":43.915,"t":"2026-10-16T15:55:00Z","v":3446,"vw":43.902091},{"c":43.855,"h":43.855,"l":43.83,"n":25,"o":43.844,"t":"2026-10-16T16:00:00Z","v":13106,"vw":43.83999},{"c":43.85,"h":43.86,"l":43.85,"n":24,"o":43.85,"t":"2026-10-16T16:05:00Z","v":927,"vw":43.853891},{"c":43.89,"h":43.89,"l":43.855,"n":28,"o":43.855,"t":"2026-10-16T16:10:00Z","v":4410,"vw":43.868027},{"c":43.885,"h":43.92,"l":43.88,"n":33,"o":43.92,"t":"2026-10-16T16:15:00Z","v":4073,"vw":43.895838},{"c":43.893,"h":43.905,"l":43.885,"n":25,"o":43.895,"t":"2026-10-16T16:20:00Z","v":6819,"vw":43.896937},{"c":43.8825,"h":43.9,"l":43.88,"n":51,"o":43.88,"t":"2026-10-16T16:25:00Z","v":11018,"vw":43.892264},{"c":43.8401,"h":43.885,"l":43.8401,"n":30,"o":43.88,"t":"2026-10-16T16:30:00Z","v":10145,"vw":43.864022},{"c":43.86,"h":43.865,"l":43.8399,"n":36,"o":43.84,"t":"2026-10-16T16:35:00Z","v":3318,"vw":43.852794},{"c":43.855,"h":43.855,"l":43.83,"n":60,"o":43.84,"t":"2026-10-16T16:40:00Z","v":16973,"vw":43.845371},{"c":43.81,"h":43.855,"l":43.81,"n":28,"o":43.855,"t":"2026-10-16T16:45:00Z","v":3368,"vw":43.844541},{"c":43.82,"h":43.82,"l":43.8,"n":30,"o":43.8,"t":"2026-10-16T16:50:00Z","v":2861,"vw":43.811017},{"c":43.815,"h":43.815,"l":43.8,"n":26,"o":43.805,"t":"2026-10-16T16:55:00Z","v":8437,"vw":43.805953},{"c":43.77,"h":43.82,"l":43.77,"n":24,"o":43.82,"t":"2026-10-16T17:00:00Z","v":2551,"vw":43.804184},{"c":43.695,"h":43.725,"l":43.6826,"n":51,"o":43.725,"t":"2026-10-16T17:05:00Z","v":6534,"vw":43.703421},{"c":43.694,"h":43.71,"l":43.685,"n":30,"o":43.7,"t":"2026-10-16T17:10:00Z","v":2626,"vw":43.697551},{"c":43.64,"h":43.69,"l":43.635,"n":69,"o":43.69,"t":"2026-10-16T17:15:00Z","v":14377,"vw":43.657231},{"c":43.665,"h":43.665,"l":43.624,"n":31,"o":43.64,"t":"2026-10-16T17:20:00Z","v":3928,"vw":43.64238},{"c":43.725,"h":43.73,"l":43.665,"n":36,"o":43.68,"t":"2026-10-16T17:25:00Z","v":2283,"vw":43.687747},{"c":43.75,"h":43.75,"l":43.705,"n":44,"o":43.725,"t":"2026-10-16T17:30:00Z","v":4875,"vw":43.727409},{"c":43.74,"h":43.775,"l":43.74,"n":30,"o":43.77,"t":"2026-10-16T17:35:00Z","v":2454,"vw":43.752436},{"c":43.7823,"h":43.81,"l":43.73,"n":54,"o":43.73,"t":"2026-10-16T17:40:00Z","v":9635,"vw":43.77335},{"c":43.7598,"h":43.79,"l":43.755,"n":24,"o":43.78,"t":"2026-10-16T17:45:00Z","v":7443,"vw":43.759687},{"c":43.7,"h":43.7461,"l":43.7,"n":28,"o":43.7461,"t":"2026-10-16T17:50:00Z","v":3371,"vw":43.724868},{"c":43.69,"h":43.705,"l":43.68,"n":23,"o":43.705,"t":"2026-10-16T17:55:00Z","v":1246,"vw":43.694592},{"c":43.63,"h":43.68,"l":43.6299,"n":61,"o":43.68,"t":"2026-10-16T18:00:00Z","v":6693,"vw":43.644764},{"c":43.6799,"h":43.69,"l":43.64,"n":37,"o":43.64,"t":"2026-10-16T18:05:00Z","v":6976,"vw":43.670067},{"c":43.665,"h":43.685,"l":43.66,"n":20,"o":43.685,"t":"2026-10-16T18:10:00Z","v":1927,"vw":43.673741},{"c":43.63,"h":43.655,"l":43.625,"n":16,"o":43.655,"t":"2026-10-16T18:15:00Z","v":4945,"vw":43.646883},{"c":43.63,"h":43.64,"l":43.605,"n":43,"o":43.61,"t":"2026-10-16T18:20:00Z","v":7788,"vw":43.62216},{"c":43.62,"h":43.63,"l":43.59,"n":26,"o":43.63,"t":"2026-10-16T18:25:00Z","v":1680,"vw":43.613714},{"c":43.64,"h":43.64,"l":43.605,"n":18,"o":43.605,"t":"2026-10-16T18:30:00Z","v":1198,"vw":43.629813},{"c":43.605,"h":43.6197,"l":43.595,"n":23,"o":43.615,"t":"2026-10-16T18:35:00Z","v":4377,"vw":43.604102},{"c":43.62,"h":43.63,"l":43.59,"n":28,"o":43.63,"t":"2026-10-16T18:40:00Z","v":5075,"vw":43.614433},{"c":43.62,"h":43.63,"l":43.5999,"n":72,"o":43.62,"t":"2026-10-16T18:45:00Z","v":23434,"vw":43.612896},{"c":43.575,"h":43.61,"l":43.575,"n":44,"o":43.61,"t":"2026-10-16T18:50:00Z","v":33526,"vw":43.588486},{"c":43.58,"h":43.58,"l":43.54,"n":39,"o":43.56,"t":"2026-10-16T18:55:00Z","v":10093,"vw":43.55979},{"c":43.56,"h":43.595,"l":43.56,"n":46,"o":43.595,"t":"2026-10-16T19:00:00Z","v":12053,"vw":43.582454},{"c":43.55,"h":43.56,"l":43.52,"n":43,"o":43.56,"t":"2026-10-16T19:05:00Z","v":8139,"vw":43.54748},{"c":43.65,"h":43.65,"l":43.55,"n":66,"o":43.5579,"t":"2026-10-16T19:10:00Z","v":11366,"vw":43.607614},{"c":43.625,"h":43.66,"l":43.595,"n":56,"o":43.65,"t":"2026-10-16T19:15:00Z","v":11338,"vw":43.61924},{"c":43.66,"h":43.66,"l":43.615,"n":63,"o":43.62,"t":"2026-10-16T19:20:00Z","v":10446,"vw":43.636409},{"c":43.6599,"h":43.66,"l":43.6301,"n":79,"o":43.65,"t":"2026-10-16T19:25:00Z","v":9825,"vw":43.643805},{"c":43.63,"h":43.68,"l":43.61,"n":179,"o":43.67,"t":"2026-10-16T19:30:00Z","v":5919,"vw":43.637499},{"c":43.61,"h":43.654,"l":43.61,"n":42,"o":43.64,"t":"2026-10-16T19:35:00Z","v":3054,"vw":43.62707},{"c":43.58,"h":43.6259,"l":43.58,"n":66,"o":43.619,"t":"2026-10-16T19:40:00Z","v":9391,"vw":43.597961},{"c":43.61,"h":43.635,"l":43.59,"n":90,"o":43.59,"t":"2026-10-16T19:45:00Z","v":16548,"vw":43.613333},{"c":43.65,"h":43.66,"l":43.62,"n":90,"o":43.62,"t":"2026-10-16T19:50:00Z","v":11060,"vw":43.637157},{"c":43.67,"h":43.68,"l":43.635,"n":153,"o":43.645,"t":"2026-10-16T19:55:00Z","v":34718,"vw":43.656838},{"c":43.65,"h":43.65,"l":43.65,"n":5,"o":43.65,"t":"2026-10-16T20:00:00Z","v":2167,"vw":43.65},{"c":43.95,"h":43.95,"l":43.91,"n":28,"o":43.91,"t":"2026-10-19T13:30:00Z","v":3559,"vw":43.918671},{"c":43.92,"h":43.95,"l":43.915,"n":30,"o":43.915,"t":"2026-10-19T13:35:00Z","v":2020,"vw":43.923627},{"c":43.955,"h":43.96,"l":43.92,"n":28,"o":43.93,"t":"2026-10-19T13:40:00Z","v":3962,"vw":43.935774},{"c":43.92,"h":43.9398,"l":43.905,"n":26,"o":43.905,"t":"2026-10-19T13:45:00Z","v":2401,"vw":43.931076},{"c":43.9,"h":43.93,"l":43.9,"n":20,"o":43.93,"t":"2026-10-19T13:50:00Z","v":1940,"vw":43.909436},{"c":43.885,"h":43.92,"l":43.885,"n":23,"o":43.91,"t":"2026-10-19T13:55:00Z","v":1429,"vw":43.904504},{"c":43.87,"h":43.87,"l":43.87,"n":13,"o":43.87,"t":"2026-10-19T14:00:00Z","v":978,"vw":43.87},{"c":43.905,"h":43.905,"l":43.8799,"n":27,"o":43.885,"t":"2026-10-19T14:05:00Z","v":2126,"vw":43.893513},{"c":44,"h":44,"l":43.8901,"n":66,"o":43.91,"t":"2026-10-19T14:10:00Z","v":9109,"vw":43.936862},{"c":44.0101,"h":44.0401,"l":43.9913,"n":86,"o":44.009,"t":"2026-10-19T14:15:00Z","v":25754,"vw":44.021051},{"c":44.02,"h":44.025,"l":44.009,"n":57,"o":44.025,"t":"2026-10-19T14:20:00Z","v":9479,"vw":44.017585},{"c":44.01,"h":44.0299,"l":44,"n":43,"o":44.0299,"t":"2026-10-19T14:25:00Z","v":4370,"vw":44.015162},{"c":43.936,"h":44.015,"l":43.925,"n":71,"o":44.015,"t":"2026-10-19T14:30:00Z","v":14400,"vw":43.958343},{"c":43.96,"h":43.96,"l":43.95,"n":105,"o":43.95,"t":"2026-10-19T14:35:00Z","v":1836,"vw":43.954944},{"c":43.95,"h":43.985,"l":43.945,"n":60,"o":43.95,"t":"2026-10-19T14:40:00Z","v":8520,"vw":43.968864},{"c":43.97,"h":44.007,"l":43.965,"n":28,"o":43.965,"t":"2026-10-19T14:45:00Z","v":4659,"vw":43.997601},{"c":43.98,"h":43.99,"l":43.965,"n":22,"o":43.965,"t":"2026-10-19T14:50:00Z","v":1913,"vw":43.978652},{"c":43.9951,"h":44.005,"l":43.99,"n":18,"o":44,"t":"2026-10-19T14:55:00Z","v":2950,"vw":43.998594},{"c":44.015,"h":44.02,"l":43.995,"n":32,"o":44,"t":"2026-10-19T15:00:00Z","v":2564,"vw":44.005519},{"c":44.02,"h":44.035,"l":44.01,"n":21,"o":44.01,"t":"2026-10-19T15:05:00Z","v":3306,"vw":44.016948},{"c":44.02,"h":44.03,"l":44.01,"n":43,"o":44.015,"t":"2026-10-19T15:10:00Z","v":8350,"vw":44.021446},{"c":44.05,"h":44.06,"l":44.02,"n":30,"o":44.0201,"t":"2026-10-19T15:15:00Z","v":1525,"vw":44.035067},{"c":44.09,"h":44.09,"l":44.05,"n":65,"o":44.05,"t":"2026-10-19T15:20:00Z","v":12219,"vw":44.066297},{"c":44.11,"h":44.12,"l":44.085,"n":46,"o":44.09,"t":"2026-10-19T15:25:00Z","v":5876,"vw":44.107889},{"c":44.1,"h":44.105,"l":44.09,"n":41,"o":44.1,"t":"2026-10-19T15:30:00Z","v":3231,"vw":44.096366},{"c":44.12,"h":44.135,"l":44.1,"n":43,"o":44.1,"t":"2026-10-19T15:35:00Z","v":6663,"vw":44.125209},{"c":44.12,"h":44.125,"l":44.1099,"n":23,"o":44.12,"t":"2026-10-19T15:40:00Z","v":1631,"vw":44.119682},{"c":44.1,"h":44.11,"l":44.09,"n":35,"o":44.1,"t":"2026-10-19T15:45:00Z","v":2713,"vw":44.09834},{"c":44.1,"h":44.115,"l":44.1,"n":40,"o":44.11,"t":"2026-10-19T15:50:00Z","v":10994,"vw":44.109246},{"c":44.08,"h":44.1,"l":44.08,"n":37,"o":44.08,"t":"2026-10-19T15:55:00Z","v":8590,"vw":44.08286},{"c":44.01,"h":44.045,"l":43.995,"n":60,"o":44.045,"t":"2026-10-19T16:00:00Z","v":13917,"vw":44.01895},{"c":44,"h":44.015,"l":43.9846,"n":45,"o":44.015,"t":"2026-10-19T16:05:00Z","v":4643,"vw":43.999114},{"c":44.03,"h":44.035,"l":44.01,"n":35,"o":44.01,"t":"2026-10-19T16:10:00Z","v":4167,"vw":44.027291},{"c":44.02,"h":44.045,"l":44.02,"n":47,"o":44.03,"t":"2026-10-19T16:15:00Z","v":9879,"vw":44.022609},{"c":44.005,"h":44.015,"l":44,"n":34,"o":44.01,"t":"2026-10-19T16:20:00Z","v":3349,"vw":44.009897},{"c":44.01,"h":44.015,"l":43.995,"n":43,"o":44.0142,"t":"2026-10-19T16:25:00Z","v":5817,"vw":44.002156},{"c":44.005,"h":44.005,"l":43.985,"n":41,"o":43.9901,"t":"2026-10-19T16:30:00Z","v":5244,"vw":43.991569},{"c":43.99,"h":44,"l":43.99,"n":34,"o":44,"t":"2026-10-19T16:35:00Z","v":3740,"vw":43.994954},{"c":44.0058,"h":44.0058,"l":43.985,"n":37,"o":43.99,"t":"2026-10-19T16:40:00Z","v":4219,"vw":44.002112},{"c":43.98,"h":44,"l":43.97,"n":37,"o":44,"t":"2026-10-19T16:45:00Z","v":4228,"vw":43.988543},{"c":43.96,"h":43.97,"l":43.96,"n":20,"o":43.97,"t":"2026-10-19T16:50:00Z","v":2175,"vw":43.965476},{"c":43.955,"h":43.9759,"l":43.955,"n":21,"o":43.965,"t":"2026-10-19T16:55:00Z","v":1718,"vw":43.968054},{"c":43.965,"h":43.965,"l":43.945,"n":53,"o":43.96,"t":"2026-10-19T17:00:00Z","v":4981,"vw":43.954296},{"c":43.935,"h":43.9662,"l":43.935,"n":50,"o":43.96,"t":"2026-10-19T17:05:00Z","v":9205,"vw":43.955772},{"c":43.96,"h":43.96,"l":43.945,"n":26,"o":43.945,"t":"2026-10-19T17:10:00Z","v":832,"vw":43.954836},{"c":43.96,"h":43.975,"l":43.95,"n":34,"o":43.955,"t":"2026-10-19T17:15:00Z","v":7064,"vw":43.960941},{"c":43.94,"h":43.9557,"l":43.93,"n":29,"o":43.95,"t":"2026-10-19T17:20:00Z","v":4373,"vw":43.944928},{"c":43.96,"h":43.9661,"l":43.94,"n":44,"o":43.949,"t":"2026-10-19T17:25:00Z","v":11334,"vw":43.957464},{"c":43.955,"h":43.955,"l":43.9459,"n":27,"o":43.9459,"t":"2026-10-19T17:30:00Z","v":1101,"vw":43.951139},{"c":43.955,"h":43.955,"l":43.945,"n":24,"o":43.95,"t":"2026-10-19T17:35:00Z","v":2813,"vw":43.950888},{"c":43.9551,"h":43.97,"l":43.935,"n":53,"o":43.955,"t":"2026-10-19T17:40:00Z","v":16629,"vw":43.95643},{"c":43.93,"h":43.95,"l":43.92,"n":37,"o":43.94,"t":"2026-10-19T17:45:00Z","v":5122,"vw":43.936198},{"c":43.9376,"h":43.95,"l":43.9199,"n":76,"o":43.935,"t":"2026-10-19T17:50:00Z","v":16167,"vw":43.938429},{"c":43.965,"h":43.965,"l":43.935,"n":46,"o":43.94,"t":"2026-10-19T17:55:00Z","v":4931,"vw":43.947261},{"c":43.935,"h":43.965,"l":43.925,"n":41,"o":43.965,"t":"2026-10-19T18:00:00Z","v":5027,"vw":43.94406},{"c":43.96,"h":43.96,"l":43.94,"n":39,"o":43.945,"t":"2026-10-19T18:05:00Z","v":3964,"vw":43.949206},{"c":43.98,"h":43.985,"l":43.97,"n":19,"o":43.97,"t":"2026-10-19T18:10:00Z","v":5196,"vw":43.976448},{"c":43.97,"h":43.975,"l":43.97,"n":18,"o":43.97,"t":"2026-10-19T18:15:00Z","v":1244,"vw":43.970816},{"c":43.944,"h":43.97,"l":43.944,"n":18,"o":43.97,"t":"2026-10-19T18:20:00Z","v":2583,"vw":43.962352},{"c":43.915,"h":43.94,"l":43.915,"n":28,"o":43.94,"t":"2026-10-19T18:25:00Z","v":4265,"vw":43.928478},{"c":43.9151,"h":43.935,"l":43.9151,"n":38,"o":43.935,"t":"2026-10-19T18:30:00Z","v":4934,"vw":43.931545},{"c":43.945,"h":43.9458,"l":43.91,"n":53,"o":43.91,"t":"2026-10-19T18:35:00Z","v":9306,"vw":43.94089},{"c":43.955,"h":43.957,"l":43.945,"n":44,"o":43.945,"t":"2026-10-19T18:40:00Z","v":7310,"vw":43.951845},{"c":43.96,"h":43.9799,"l":43.96,"n":32,"o":43.96,"t":"2026-10-19T18:45:00Z","v":12808,"vw":43.977412},{"c":43.95,"h":43.9695,"l":43.9487,"n":42,"o":43.96,"t":"2026-10-19T18:50:00Z","v":15466,"vw":43.964367},{"c":43.965,"h":43.97,"l":43.95,"n":33,"o":43.956,"t":"2026-10-19T18:55:00Z","v":9460,"vw":43.962217},{"c":43.97,"h":43.9799,"l":43.965,"n":33,"o":43.965,"t":"2026-10-19T19:00:00Z","v":8339,"vw":43.977413},{"c":43.965,"h":43.995,"l":43.955,"n":68,"o":43.99,"t":"2026-10-19T19:05:00Z","v":7541,"vw":43.982524},{"c":43.97,"h":43.975,"l":43.965,"n":60,"o":43.965,"t":"2026-10-19T19:10:00Z","v":9181,"vw":43.969818},{"c":43.995,"h":43.995,"l":43.97,"n":37,"o":43.98,"t":"2026-10-19T19:15:00Z","v":14723,"vw":43.97888},{"c":44.0101,"h":44.015,"l":43.985,"n":94,"o":43.9924,"t":"2026-10-19T19:20:00Z","v":17993,"vw":43.991955},{"c":43.995,"h":44.025,"l":43.9901,"n":236,"o":44.025,"t":"2026-10-19T19:25:00Z","v":12031,"vw":44.003841},{"c":43.99,"h":43.995,"l":43.98,"n":79,"o":43.995,"t":"2026-10-19T19:30:00Z","v":9183,"vw":43.990906},{"c":44,"h":44.01,"l":43.99,"n":179,"o":43.99,"t":"2026-10-19T19:35:00Z","v":14689,"vw":44.003744},{"c":43.995,"h":44.0055,"l":43.9899,"n":93,"o":44,"t":"2026-10-19T19:40:00Z","v":9170,"vw":43.999389},{"c":43.97,"h":43.995,"l":43.97,"n":230,"o":43.995,"t":"2026-10-19T19:45:00Z","v":15531,"vw":43.984792},{"c":43.92,"h":43.97,"l":43.8941,"n":130,"o":43.97,"t":"2026-10-19T19:50:00Z","v":13737,"vw":43.920246},{"c":43.875,"h":43.925,"l":43.875,"n":154,"o":43.925,"t":"2026-10-19T19:55:00Z","v":27768,"vw":43.898256},{"c":43.9,"h":43.9,"l":43.9,"n":6,"o":43.9,"t":"2026-10-19T20:00:00Z","v":1030,"vw":43.9},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-20T13:25:00Z","v":285,"vw":43.8},{"c":43.8171,"h":43.85,"l":43.815,"n":49,"o":43.85,"t":"2026-10-20T13:30:00Z","v":10629,"vw":43.839137},{"c":43.82,"h":43.83,"l":43.815,"n":26,"o":43.815,"t":"2026-10-20T13:35:00Z","v":2459,"vw":43.820078},{"c":43.75,"h":43.77,"l":43.73,"n":20,"o":43.755,"t":"2026-10-20T13:40:00Z","v":1985,"vw":43.756246},{"c":43.81,"h":43.8173,"l":43.74,"n":42,"o":43.74,"t":"2026-10-20T13:45:00Z","v":7254,"vw":43.791276},{"c":43.84,"h":43.845,"l":43.81,"n":16,"o":43.83,"t":"2026-10-20T13:50:00Z","v":1219,"vw":43.829254},{"c":43.945,"h":43.95,"l":43.885,"n":15,"o":43.885,"t":"2026-10-20T13:55:00Z","v":3884,"vw":43.927403},{"c":43.96,"h":43.99,"l":43.9401,"n":49,"o":43.95,"t":"2026-10-20T14:00:00Z","v":3678,"vw":43.954126},{"c":44.015,"h":44.035,"l":43.9599,"n":85,"o":43.9599,"t":"2026-10-20T14:05:00Z","v":9844,"vw":43.989572},{"c":44.04,"h":44.045,"l":44.01,"n":90,"o":44.02,"t":"2026-10-20T14:10:00Z","v":18468,"vw":44.024286},{"c":44.06,"h":44.06,"l":44.04,"n":39,"o":44.06,"t":"2026-10-20T14:15:00Z","v":6272,"vw":44.05579},{"c":44.1099,"h":44.1099,"l":44.06,"n":38,"o":44.06,"t":"2026-10-20T14:20:00Z","v":3946,"vw":44.074079},{"c":44.1614,"h":44.1614,"l":44.1,"n":64,"o":44.1,"t":"2026-10-20T14:25:00Z","v":12505,"vw":44.152084},{"c":44.105,"h":44.18,"l":44.105,"n":112,"o":44.17,"t":"2026-10-20T14:30:00Z","v":11078,"vw":44.149741},{"c":44.11,"h":44.12,"l":44.095,"n":44,"o":44.11,"t":"2026-10-20T14:35:00Z","v":8321,"vw":44.103856},{"c":44.13,"h":44.145,"l":44.11,"n":35,"o":44.11,"t":"2026-10-20T14:40:00Z","v":2393,"vw":44.126999},{"c":44.115,"h":44.15,"l":44.115,"n":27,"o":44.13,"t":"2026-10-20T14:45:00Z","v":1960,"vw":44.133116},{"c":44.145,"h":44.145,"l":44.12,"n":20,"o":44.125,"t":"2026-10-20T14:50:00Z","v":2534,"vw":44.128645},{"c":44.14,"h":44.15,"l":44.13,"n":29,"o":44.14,"t":"2026-10-20T14:55:00Z","v":2561,"vw":44.14291},{"c":44.0841,"h":44.12,"l":44.0841,"n":48,"o":44.12,"t":"2026-10-20T15:00:00Z","v":7072,"vw":44.108595},{"c":44.08,"h":44.09,"l":44.08,"n":25,"o":44.085,"t":"2026-10-20T15:05:00Z","v":3793,"vw":44.087703},{"c":43.94,"h":44.055,"l":43.94,"n":50,"o":44.055,"t":"2026-10-20T15:10:00Z","v":9158,"vw":44.009007},{"c":44.005,"h":44.01,"l":43.96,"n":46,"o":43.96,"t":"2026-10-20T15:15:00Z","v":6924,"vw":43.991715},{"c":43.96,"h":44,"l":43.955,"n":48,"o":44,"t":"2026-10-20T15:20:00Z","v":5174,"vw":43.983525},{"c":43.965,"h":43.98,"l":43.96,"n":32,"o":43.975,"t":"2026-10-20T15:25:00Z","v":1724,"vw":43.973016},{"c":43.9359,"h":43.96,"l":43.9242,"n":48,"o":43.96,"t":"2026-10-20T15:30:00Z","v":6626,"vw":43.943953},{"c":43.94,"h":43.955,"l":43.93,"n":55,"o":43.955,"t":"2026-10-20T15:35:00Z","v":4401,"vw":43.93905},{"c":43.98,"h":44,"l":43.965,"n":27,"o":43.965,"t":"2026-10-20T15:40:00Z","v":1389,"vw":43.985644},{"c":43.9742,"h":43.98,"l":43.9525,"n":31,"o":43.96,"t":"2026-10-20T15:45:00Z","v":1899,"vw":43.963663},{"c":43.985,"h":43.985,"l":43.965,"n":43,"o":43.97,"t":"2026-10-20T15:50:00Z","v":6950,"vw":43.972474},{"c":44.02,"h":44.025,"l":44.02,"n":28,"o":44.02,"t":"2026-10-20T15:55:00Z","v":1319,"vw":44.021589},{"c":43.9801,"h":44.02,"l":43.98,"n":65,"o":44.02,"t":"2026-10-20T16:00:00Z","v":5129,"vw":43.996087},{"c":44,"h":44.015,"l":43.99,"n":34,"o":43.995,"t":"2026-10-20T16:05:00Z","v":4249,"vw":44.003612},{"c":43.985,"h":43.99,"l":43.975,"n":30,"o":43.99,"t":"2026-10-20T16:10:00Z","v":2510,"vw":43.980035},{"c":43.935,"h":43.995,"l":43.935,"n":41,"o":43.985,"t":"2026-10-20T16:15:00Z","v":8485,"vw":43.95917},{"c":43.96,"h":43.96,"l":43.94,"n":44,"o":43.945,"t":"2026-10-20T16:20:00Z","v":9115,"vw":43.948514},{"c":43.985,"h":43.995,"l":43.95,"n":37,"o":43.96,"t":"2026-10-20T16:25:00Z","v":3206,"vw":43.963152},{"c":44.0059,"h":44.007,"l":43.98,"n":32,"o":43.985,"t":"2026-10-20T16:30:00Z","v":9393,"vw":44.000236},{"c":44.019,"h":44.025,"l":44.0099,"n":34,"o":44.01,"t":"2026-10-20T16:35:00Z","v":4931,"vw":44.017267},{"c":43.98,"h":44.02,"l":43.98,"n":62,"o":44.005,"t":"2026-10-20T16:40:00Z","v":9558,"vw":44.015149},{"c":44,"h":44.0059,"l":43.98,"n":36,"o":43.999,"t":"2026-10-20T16:45:00Z","v":4042,"vw":43.995584},{"c":43.945,"h":44,"l":43.94,"n":71,"o":44,"t":"2026-10-20T16:50:00Z","v":21459,"vw":43.970895},{"c":43.95,"h":43.96,"l":43.94,"n":36,"o":43.955,"t":"2026-10-20T16:55:00Z","v":2553,"vw":43.950803},{"c":43.956,"h":43.975,"l":43.93,"n":68,"o":43.96,"t":"2026-10-20T17:00:00Z","v":9576,"vw":43.952318},{"c":43.9506,"h":43.96,"l":43.945,"n":38,"o":43.96,"t":"2026-10-20T17:05:00Z","v":4247,"vw":43.954529},{"c":43.955,"h":43.965,"l":43.94,"n":44,"o":43.95,"t":"2026-10-20T17:10:00Z","v":2824,"vw":43.953741},{"c":43.97,"h":43.9765,"l":43.96,"n":50,"o":43.9633,"t":"2026-10-20T17:15:00Z","v":3999,"vw":43.964999},{"c":44,"h":44.01,"l":43.9701,"n":53,"o":43.9701,"t":"2026-10-20T17:20:00Z","v":5259,"vw":44.00125},{"c":43.995,"h":44.005,"l":43.995,"n":19,"o":44,"t":"2026-10-20T17:25:00Z","v":904,"vw":43.999573},{"c":43.99,"h":44.015,"l":43.99,"n":18,"o":44.015,"t":"2026-10-20T17:30:00Z","v":1551,"vw":44.004967},{"c":44.005,"h":44.01,"l":44,"n":24,"o":44.0001,"t":"2026-10-20T17:35:00Z","v":2719,"vw":44.003308},{"c":44.015,"h":44.015,"l":44.01,"n":26,"o":44.01,"t":"2026-10-20T17:40:00Z","v":1176,"vw":44.011904},{"c":44.01,"h":44.015,"l":44.01,"n":22,"o":44.015,"t":"2026-10-20T17:45:00Z","v":2644,"vw":44.010417},{"c":44.0299,"h":44.0299,"l":44.005,"n":66,"o":44.0061,"t":"2026-10-20T17:50:00Z","v":30221,"vw":44.011103},{"c":44.005,"h":44.015,"l":44,"n":26,"o":44.015,"t":"2026-10-20T17:55:00Z","v":2728,"vw":44.009205},{"c":44,"h":44.01,"l":43.991,"n":46,"o":44.0041,"t":"2026-10-20T18:00:00Z","v":4279,"vw":44.000285},{"c":43.99,"h":43.995,"l":43.99,"n":11,"o":43.99,"t":"2026-10-20T18:05:00Z","v":753,"vw":43.993198},{"c":44.015,"h":44.015,"l":44,"n":45,"o":44.01,"t":"2026-10-20T18:10:00Z","v":10665,"vw":44.002461},{"c":44.01,"h":44.02,"l":44.01,"n":31,"o":44.015,"t":"2026-10-20T18:15:00Z","v":15184,"vw":44.019267},{"c":43.985,"h":44.005,"l":43.985,"n":36,"o":44.0001,"t":"2026-10-20T18:20:00Z","v":3045,"vw":43.997051},{"c":43.99,"h":43.99,"l":43.9701,"n":17,"o":43.9701,"t":"2026-10-20T18:25:00Z","v":1958,"vw":43.979582},{"c":43.96,"h":43.985,"l":43.96,"n":10,"o":43.985,"t":"2026-10-20T18:30:00Z","v":841,"vw":43.967879},{"c":43.955,"h":43.9559,"l":43.9401,"n":50,"o":43.9401,"t":"2026-10-20T18:35:00Z","v":8699,"vw":43.953163},{"c":43.92,"h":43.955,"l":43.92,"n":58,"o":43.9501,"t":"2026-10-20T18:40:00Z","v":7260,"vw":43.931146},{"c":43.945,"h":43.955,"l":43.91,"n":63,"o":43.91,"t":"2026-10-20T18:45:00Z","v":8250,"vw":43.933876},{"c":43.955,"h":43.96,"l":43.945,"n":42,"o":43.95,"t":"2026-10-20T18:50:00Z","v":6098,"vw":43.954651},{"c":43.955,"h":43.98,"l":43.955,"n":66,"o":43.9709,"t":"2026-10-20T18:55:00Z","v":5308,"vw":43.965747},{"c":43.965,"h":43.97,"l":43.96,"n":51,"o":43.96,"t":"2026-10-20T19:00:00Z","v":2714,"vw":43.966688},{"c":43.965,"h":43.98,"l":43.965,"n":96,"o":43.97,"t":"2026-10-20T19:05:00Z","v":12996,"vw":43.973406},{"c":43.95,"h":43.97,"l":43.95,"n":71,"o":43.96,"t":"2026-10-20T19:10:00Z","v":26043,"vw":43.962099},{"c":43.9476,"h":43.95,"l":43.94,"n":64,"o":43.95,"t":"2026-10-20T19:15:00Z","v":12168,"vw":43.945474},{"c":43.91,"h":43.95,"l":43.9,"n":115,"o":43.95,"t":"2026-10-20T19:20:00Z","v":22208,"vw":43.911645},{"c":43.92,"h":43.93,"l":43.91,"n":72,"o":43.915,"t":"2026-10-20T19:25:00Z","v":5417,"vw":43.921052},{"c":43.9459,"h":43.95,"l":43.9076,"n":107,"o":43.915,"t":"2026-10-20T19:30:00Z","v":23214,"vw":43.930181},{"c":43.9059,"h":43.94,"l":43.9,"n":63,"o":43.94,"t":"2026-10-20T19:35:00Z","v":7512,"vw":43.914106},{"c":43.93,"h":43.94,"l":43.905,"n":95,"o":43.905,"t":"2026-10-20T19:40:00Z","v":11855,"vw":43.926003},{"c":43.947,"h":43.947,"l":43.935,"n":90,"o":43.935,"t":"2026-10-20T19:45:00Z","v":7290,"vw":43.941774},{"c":43.95,"h":43.95,"l":43.925,"n":107,"o":43.94,"t":"2026-10-20T19:50:00Z","v":6276,"vw":43.939391},{"c":43.96,"h":43.96,"l":43.93,"n":168,"o":43.945,"t":"2026-10-20T19:55:00Z","v":20715,"vw":43.940523},{"c":43.97,"h":43.97,"l":43.97,"n":6,"o":43.97,"t":"2026-10-20T20:00:00Z","v":603,"vw":43.97},{"c":44.06,"h":44.13,"l":44.06,"n":16,"o":44.13,"t":"2026-10-21T13:30:00Z","v":3586,"vw":44.118204},{"c":44.07,"h":44.08,"l":44.05,"n":32,"o":44.08,"t":"2026-10-21T13:35:00Z","v":3830,"vw":44.056552},{"c":44.015,"h":44.08,"l":44.01,"n":54,"o":44.06,"t":"2026-10-21T13:40:00Z","v":6768,"vw":44.054221},{"c":44.085,"h":44.095,"l":44.06,"n":37,"o":44.065,"t":"2026-10-21T13:45:00Z","v":6240,"vw":44.079418},{"c":44.04,"h":44.09,"l":44.035,"n":48,"o":44.09,"t":"2026-10-21T13:50:00Z","v":8050,"vw":44.066579},{"c":44.07,"h":44.08,"l":44.06,"n":21,"o":44.06,"t":"2026-10-21T13:55:00Z","v":2466,"vw":44.071767},{"c":44.05,"h":44.07,"l":44.05,"n":25,"o":44.06,"t":"2026-10-21T14:00:00Z","v":1795,"vw":44.062333},{"c":43.9941,"h":44.03,"l":43.99,"n":47,"o":44.03,"t":"2026-10-21T14:05:00Z","v":7171,"vw":44.004172},{"c":43.965,"h":43.98,"l":43.955,"n":36,"o":43.975,"t":"2026-10-21T14:10:00Z","v":9231,"vw":43.975374},{"c":43.975,"h":43.98,"l":43.945,"n":62,"o":43.9712,"t":"2026-10-21T14:15:00Z","v":14052,"vw":43.958509},{"c":43.99,"h":44,"l":43.95,"n":67,"o":43.97,"t":"2026-10-21T14:20:00Z","v":7388,"vw":43.974502},{"c":44.005,"h":44.015,"l":43.975,"n":34,"o":43.9799,"t":"2026-10-21T14:25:00Z","v":6110,"vw":43.991378},{"c":44.04,"h":44.045,"l":43.995,"n":37,"o":43.995,"t":"2026-10-21T14:30:00Z","v":10198,"vw":44.032799},{"c":44.0066,"h":44.035,"l":44.0066,"n":32,"o":44.035,"t":"2026-10-21T14:35:00Z","v":6887,"vw":44.021042},{"c":44.05,"h":44.05,"l":44.005,"n":107,"o":44.005,"t":"2026-10-21T14:40:00Z","v":2971,"vw":44.019439},{"c":44.08,"h":44.08,"l":44.045,"n":22,"o":44.055,"t":"2026-10-21T14:45:00Z","v":2528,"vw":44.061735},{"c":44.085,"h":44.1,"l":44.08,"n":38,"o":44.1,"t":"2026-10-21T14:50:00Z","v":4914,"vw":44.084728},{"c":44.09,"h":44.095,"l":44.065,"n":33,"o":44.08,"t":"2026-10-21T14:55:00Z","v":7954,"vw":44.082343},{"c":44.081,"h":44.105,"l":44.081,"n":35,"o":44.095,"t":"2026-10-21T15:00:00Z","v":2883,"vw":44.095809},{"c":44.09,"h":44.1,"l":44.09,"n":24,"o":44.1,"t":"2026-10-21T15:05:00Z","v":3862,"vw":44.098919},{"c":44.13,"h":44.13,"l":44.11,"n":27,"o":44.11,"t":"2026-10-21T15:10:00Z","v":11407,"vw":44.119606},{"c":44.1,"h":44.13,"l":44.1,"n":30,"o":44.12,"t":"2026-10-21T15:15:00Z","v":3103,"vw":44.106004},{"c":44.125,"h":44.13,"l":44.11,"n":25,"o":44.11,"t":"2026-10-21T15:20:00Z","v":5130,"vw":44.117805},{"c":44.15,"h":44.15,"l":44.13,"n":45,"o":44.13,"t":"2026-10-21T15:25:00Z","v":4351,"vw":44.133004},{"c":44.155,"h":44.16,"l":44.155,"n":12,"o":44.155,"t":"2026-10-21T15:30:00Z","v":4633,"vw":44.15511},{"c":44.195,"h":44.2,"l":44.165,"n":46,"o":44.165,"t":"2026-10-21T15:35:00Z","v":2240,"vw":44.176907},{"c":44.195,"h":44.196,"l":44.185,"n":58,"o":44.196,"t":"2026-10-21T15:40:00Z","v":5947,"vw":44.191481},{"c":44.2198,"h":44.2198,"l":44.2,"n":42,"o":44.2,"t":"2026-10-21T15:45:00Z","v":4519,"vw":44.211405},{"c":44.205,"h":44.225,"l":44.205,"n":16,"o":44.22,"t":"2026-10-21T15:50:00Z","v":1524,"vw":44.215924},{"c":44.21,"h":44.2199,"l":44.2,"n":34,"o":44.2,"t":"2026-10-21T15:55:00Z","v":3932,"vw":44.207767},{"c":44.2,"h":44.21,"l":44.19,"n":56,"o":44.2,"t":"2026-10-21T16:00:00Z","v":15702,"vw":44.204285},{"c":44.195,"h":44.2062,"l":44.185,"n":236,"o":44.2,"t":"2026-10-21T16:05:00Z","v":25546,"vw":44.197493},{"c":44.21,"h":44.21,"l":44.185,"n":52,"o":44.1959,"t":"2026-10-21T16:10:00Z","v":5530,"vw":44.195672},{"c":44.2,"h":44.205,"l":44.2,"n":12,"o":44.2,"t":"2026-10-21T16:15:00Z","v":917,"vw":44.20093},{"c":44.195,"h":44.205,"l":44.19,"n":44,"o":44.205,"t":"2026-10-21T16:20:00Z","v":12798,"vw":44.199543},{"c":44.18,"h":44.2,"l":44.165,"n":51,"o":44.195,"t":"2026-10-21T16:25:00Z","v":10214,"vw":44.186353},{"c":44.185,"h":44.195,"l":44.175,"n":37,"o":44.18,"t":"2026-10-21T16:30:00Z","v":5633,"vw":44.186326},{"c":44.255,"h":44.255,"l":44.1802,"n":75,"o":44.1802,"t":"2026-10-21T16:35:00Z","v":14035,"vw":44.204502},{"c":44.2263,"h":44.26,"l":44.205,"n":72,"o":44.26,"t":"2026-10-21T16:40:00Z","v":11151,"vw":44.223785},{"c":44.22,"h":44.23,"l":44.205,"n":41,"o":44.22,"t":"2026-10-21T16:45:00Z","v":4261,"vw":44.218412},{"c":44.24,"h":44.245,"l":44.235,"n":25,"o":44.2399,"t":"2026-10-21T16:50:00Z","v":2807,"vw":44.241172},{"c":44.25,"h":44.255,"l":44.245,"n":27,"o":44.25,"t":"2026-10-21T16:55:00Z","v":3154,"vw":44.249727},{"c":44.2403,"h":44.25,"l":44.23,"n":67,"o":44.24,"t":"2026-10-21T17:00:00Z","v":12379,"vw":44.243494},{"c":44.265,"h":44.2659,"l":44.245,"n":18,"o":44.245,"t":"2026-10-21T17:05:00Z","v":5484,"vw":44.250314},{"c":44.2758,"h":44.2758,"l":44.265,"n":27,"o":44.27,"t":"2026-10-21T17:10:00Z","v":3757,"vw":44.271922},{"c":44.28,"h":44.285,"l":44.2741,"n":29,"o":44.28,"t":"2026-10-21T17:15:00Z","v":3073,"vw":44.280227},{"c":44.275,"h":44.2959,"l":44.2742,"n":66,"o":44.295,"t":"2026-10-21T17:20:00Z","v":16266,"vw":44.29255},{"c":44.275,"h":44.2799,"l":44.27,"n":30,"o":44.27,"t":"2026-10-21T17:25:00Z","v":7147,"vw":44.273862},{"c":44.2576,"h":44.275,"l":44.2576,"n":38,"o":44.275,"t":"2026-10-21T17:30:00Z","v":2919,"vw":44.270123},{"c":44.255,"h":44.2658,"l":44.2527,"n":59,"o":44.26,"t":"2026-10-21T17:35:00Z","v":10577,"vw":44.257336},{"c":44.28,"h":44.285,"l":44.2659,"n":39,"o":44.2659,"t":"2026-10-21T17:40:00Z","v":3168,"vw":44.27822},{"c":44.275,"h":44.285,"l":44.26,"n":43,"o":44.275,"t":"2026-10-21T17:45:00Z","v":5177,"vw":44.271884},{"c":44.285,"h":44.285,"l":44.27,"n":36,"o":44.2701,"t":"2026-10-21T17:50:00Z","v":5501,"vw":44.277238},{"c":44.265,"h":44.285,"l":44.265,"n":35,"o":44.285,"t":"2026-10-21T17:55:00Z","v":3262,"vw":44.274363},{"c":44.265,"h":44.265,"l":44.25,"n":25,"o":44.26,"t":"2026-10-21T18:00:00Z","v":5376,"vw":44.255711},{"c":44.275,"h":44.275,"l":44.26,"n":37,"o":44.265,"t":"2026-10-21T18:05:00Z","v":3381,"vw":44.265533},{"c":44.28,"h":44.28,"l":44.275,"n":30,"o":44.275,"t":"2026-10-21T18:10:00Z","v":2688,"vw":44.277494},{"c":44.2901,"h":44.305,"l":44.29,"n":31,"o":44.29,"t":"2026-10-21T18:15:00Z","v":3065,"vw":44.298997},{"c":44.29,"h":44.2999,"l":44.29,"n":20,"o":44.29,"t":"2026-10-21T18:20:00Z","v":2342,"vw":44.295201},{"c":44.3,"h":44.3,"l":44.2801,"n":53,"o":44.29,"t":"2026-10-21T18:25:00Z","v":9079,"vw":44.289585},{"c":44.2941,"h":44.295,"l":44.294,"n":21,"o":44.295,"t":"2026-10-21T18:30:00Z","v":1085,"vw":44.29464},{"c":44.2851,"h":44.295,"l":44.28,"n":36,"o":44.29,"t":"2026-10-21T18:35:00Z","v":3985,"vw":44.289446},{"c":44.295,"h":44.296,"l":44.29,"n":38,"o":44.295,"t":"2026-10-21T18:40:00Z","v":7914,"vw":44.294109},{"c":44.235,"h":44.295,"l":44.235,"n":62,"o":44.295,"t":"2026-10-21T18:45:00Z","v":5146,"vw":44.274709},{"c":44.245,"h":44.245,"l":44.2198,"n":43,"o":44.235,"t":"2026-10-21T18:50:00Z","v":4167,"vw":44.235121},{"c":44.175,"h":44.2499,"l":44.17,"n":47,"o":44.2499,"t":"2026-10-21T18:55:00Z","v":4370,"vw":44.195011},{"c":44.13,"h":44.175,"l":44.1,"n":63,"o":44.175,"t":"2026-10-21T19:00:00Z","v":11104,"vw":44.145602},{"c":44.16,"h":44.175,"l":44.12,"n":67,"o":44.145,"t":"2026-10-21T19:05:00Z","v":9187,"vw":44.144619},{"c":44.17,"h":44.176,"l":44.125,"n":57,"o":44.1501,"t":"2026-10-21T19:10:00Z","v":6396,"vw":44.152434},{"c":44.1924,"h":44.2099,"l":44.175,"n":58,"o":44.175,"t":"2026-10-21T19:15:00Z","v":15435,"vw":44.197293},{"c":44.195,"h":44.21,"l":44.175,"n":69,"o":44.2,"t":"2026-10-21T19:20:00Z","v":7208,"vw":44.188053},{"c":44.225,"h":44.245,"l":44.205,"n":91,"o":44.205,"t":"2026-10-21T19:25:00Z","v":11875,"vw":44.229657},{"c":44.24,"h":44.25,"l":44.2301,"n":317,"o":44.25,"t":"2026-10-21T19:30:00Z","v":11386,"vw":44.240511},{"c":44.235,"h":44.2403,"l":44.23,"n":76,"o":44.2403,"t":"2026-10-21T19:35:00Z","v":7661,"vw":44.235559},{"c":44.245,"h":44.2499,"l":44.225,"n":154,"o":44.23,"t":"2026-10-21T19:40:00Z","v":25545,"vw":44.231174},{"c":44.27,"h":44.27,"l":44.245,"n":373,"o":44.25,"t":"2026-10-21T19:45:00Z","v":20561,"vw":44.261683},{"c":44.27,"h":44.29,"l":44.26,"n":94,"o":44.27,"t":"2026-10-21T19:50:00Z","v":9632,"vw":44.279238},{"c":44.26,"h":44.285,"l":44.26,"n":108,"o":44.27,"t":"2026-10-21T19:55:00Z","v":12482,"vw":44.273943},{"c":44.25,"h":44.25,"l":44.25,"n":5,"o":44.25,"t":"2026-10-21T20:00:00Z","v":1302,"vw":44.25},{"c":43.9,"h":43.915,"l":43.86,"n":19,"o":43.86,"t":"2026-10-22T13:30:00Z","v":12525,"vw":43.865932},{"c":43.93,"h":43.95,"l":43.92,"n":20,"o":43.94,"t":"2026-10-22T13:35:00Z","v":2579,"vw":43.93476},{"c":43.91,"h":43.94,"l":43.9,"n":20,"o":43.94,"t":"2026-10-22T13:40:00Z","v":2512,"vw":43.909556},{"c":43.86,"h":43.91,"l":43.82,"n":54,"o":43.91,"t":"2026-10-22T13:45:00Z","v":15466,"vw":43.836319},{"c":43.84,"h":43.85,"l":43.81,"n":24,"o":43.85,"t":"2026-10-22T13:50:00Z","v":2947,"vw":43.824031},{"c":43.885,"h":43.885,"l":43.86,"n":17,"o":43.86,"t":"2026-10-22T13:55:00Z","v":2066,"vw":43.869234},{"c":43.91,"h":43.91,"l":43.875,"n":48,"o":43.875,"t":"2026-10-22T14:00:00Z","v":9496,"vw":43.890483},{"c":43.81,"h":43.87,"l":43.81,"n":64,"o":43.87,"t":"2026-10-22T14:05:00Z","v":6614,"vw":43.836038},{"c":43.7701,"h":43.825,"l":43.7701,"n":27,"o":43.81,"t":"2026-10-22T14:10:00Z","v":7358,"vw":43.802131},{"c":43.77,"h":43.785,"l":43.74,"n":37,"o":43.765,"t":"2026-10-22T14:15:00Z","v":4809,"vw":43.766961},{"c":43.73,"h":43.765,"l":43.725,"n":27,"o":43.765,"t":"2026-10-22T14:20:00Z","v":2471,"vw":43.738797},{"c":43.64,"h":43.7097,"l":43.635,"n":20,"o":43.7097,"t":"2026-10-22T14:25:00Z","v":2214,"vw":43.667416},{"c":43.6,"h":43.63,"l":43.585,"n":33,"o":43.63,"t":"2026-10-22T14:30:00Z","v":4703,"vw":43.60295},{"c":43.59,"h":43.61,"l":43.59,"n":121,"o":43.595,"t":"2026-10-22T14:35:00Z","v":2908,"vw":43.596966},{"c":43.59,"h":43.61,"l":43.59,"n":28,"o":43.59,"t":"2026-10-22T14:40:00Z","v":2764,"vw":43.59638},{"c":43.575,"h":43.6,"l":43.57,"n":24,"o":43.585,"t":"2026-10-22T14:45:00Z","v":34284,"vw":43.599336},{"c":43.5705,"h":43.5801,"l":43.56,"n":28,"o":43.5801,"t":"2026-10-22T14:50:00Z","v":4185,"vw":43.57097},{"c":43.585,"h":43.605,"l":43.5642,"n":26,"o":43.605,"t":"2026-10-22T14:55:00Z","v":2919,"vw":43.589746},{"c":43.6,"h":43.64,"l":43.595,"n":44,"o":43.64,"t":"2026-10-22T15:00:00Z","v":4073,"vw":43.618492},{"c":43.6076,"h":43.61,"l":43.5929,"n":36,"o":43.6,"t":"2026-10-22T15:05:00Z","v":12566,"vw":43.608382},{"c":43.585,"h":43.62,"l":43.58,"n":62,"o":43.6,"t":"2026-10-22T15:10:00Z","v":9070,"vw":43.592888},{"c":43.65,"h":43.65,"l":43.59,"n":28,"o":43.59,"t":"2026-10-22T15:15:00Z","v":3175,"vw":43.623136},{"c":43.705,"h":43.705,"l":43.655,"n":32,"o":43.655,"t":"2026-10-22T15:20:00Z","v":5225,"vw":43.677504},{"c":43.63,"h":43.7,"l":43.63,"n":24,"o":43.7,"t":"2026-10-22T15:25:00Z","v":3313,"vw":43.670931},{"c":43.62,"h":43.635,"l":43.59,"n":23,"o":43.635,"t":"2026-10-22T15:30:00Z","v":3190,"vw":43.623392},{"c":43.625,"h":43.645,"l":43.62,"n":32,"o":43.62,"t":"2026-10-22T15:35:00Z","v":7692,"vw":43.625723},{"c":43.615,"h":43.6299,"l":43.58,"n":60,"o":43.6299,"t":"2026-10-22T15:40:00Z","v":19168,"vw":43.607382},{"c":43.6199,"h":43.62,"l":43.61,"n":26,"o":43.62,"t":"2026-10-22T15:45:00Z","v":3190,"vw":43.61612},{"c":43.6701,"h":43.6741,"l":43.64,"n":35,"o":43.64,"t":"2026-10-22T15:50:00Z","v":7572,"vw":43.668732},{"c":43.705,"h":43.705,"l":43.665,"n":25,"o":43.665,"t":"2026-10-22T15:55:00Z","v":2252,"vw":43.695239},{"c":43.7155,"h":43.74,"l":43.7155,"n":21,"o":43.72,"t":"2026-10-22T16:00:00Z","v":22028,"vw":43.717684},{"c":43.725,"h":43.725,"l":43.6742,"n":41,"o":43.69,"t":"2026-10-22T16:05:00Z","v":5266,"vw":43.688316},{"c":43.72,"h":43.725,"l":43.71,"n":27,"o":43.725,"t":"2026-10-22T16:10:00Z","v":5342,"vw":43.72188},{"c":43.75,"h":43.75,"l":43.74,"n":13,"o":43.74,"t":"2026-10-22T16:15:00Z","v":473,"vw":43.745},{"c":43.7435,"h":43.77,"l":43.7435,"n":34,"o":43.76,"t":"2026-10-22T16:20:00Z","v":5041,"vw":43.757915},{"c":43.735,"h":43.77,"l":43.735,"n":21,"o":43.77,"t":"2026-10-22T16:25:00Z","v":2264,"vw":43.747248},{"c":43.685,"h":43.695,"l":43.685,"n":13,"o":43.6941,"t":"2026-10-22T16:30:00Z","v":1505,"vw":43.688925},{"c":43.65,"h":43.68,"l":43.65,"n":47,"o":43.67,"t":"2026-10-22T16:35:00Z","v":5921,"vw":43.666577},{"c":43.605,"h":43.655,"l":43.605,"n":53,"o":43.6501,"t":"2026-10-22T16:40:00Z","v":9703,"vw":43.637742},{"c":43.585,"h":43.6102,"l":43.585,"n":37,"o":43.6021,"t":"2026-10-22T16:45:00Z","v":5843,"vw":43.600383},{"c":43.615,"h":43.615,"l":43.575,"n":36,"o":43.5799,"t":"2026-10-22T16:50:00Z","v":2073,"vw":43.590457},{"c":43.665,"h":43.665,"l":43.625,"n":41,"o":43.635,"t":"2026-10-22T16:55:00Z","v":5563,"vw":43.655556},{"c":43.625,"h":43.665,"l":43.62,"n":49,"o":43.66,"t":"2026-10-22T17:00:00Z","v":6474,"vw":43.653891},{"c":43.59,"h":43.605,"l":43.59,"n":12,"o":43.605,"t":"2026-10-22T17:05:00Z","v":369,"vw":43.5975},{"c":43.61,"h":43.61,"l":43.58,"n":20,"o":43.58,"t":"2026-10-22T17:10:00Z","v":5153,"vw":43.597724},{"c":43.61,"h":43.63,"l":43.61,"n":40,"o":43.62,"t":"2026-10-22T17:15:00Z","v":6079,"vw":43.622494},{"c":43.645,"h":43.65,"l":43.625,"n":31,"o":43.625,"t":"2026-10-22T17:20:00Z","v":1476,"vw":43.639621},{"c":43.64,"h":43.645,"l":43.615,"n":27,"o":43.635,"t":"2026-10-22T17:25:00Z","v":3282,"vw":43.634095},{"c":43.6601,"h":43.6601,"l":43.63,"n":27,"o":43.63,"t":"2026-10-22T17:30:00Z","v":2729,"vw":43.646016},{"c":43.6599,"h":43.66,"l":43.64,"n":22,"o":43.65,"t":"2026-10-22T17:35:00Z","v":2853,"vw":43.65005},{"c":43.655,"h":43.66,"l":43.6399,"n":39,"o":43.6499,"t":"2026-10-22T17:40:00Z","v":2496,"vw":43.645299},{"c":43.64,"h":43.65,"l":43.64,"n":13,"o":43.65,"t":"2026-10-22T17:45:00Z","v":1496,"vw":43.648143},{"c":43.615,"h":43.625,"l":43.61,"n":26,"o":43.615,"t":"2026-10-22T17:50:00Z","v":3248,"vw":43.613763},{"c":43.62,"h":43.63,"l":43.615,"n":20,"o":43.63,"t":"2026-10-22T17:55:00Z","v":1064,"vw":43.624923},{"c":43.555,"h":43.61,"l":43.55,"n":27,"o":43.61,"t":"2026-10-22T18:00:00Z","v":1995,"vw":43.568169},{"c":43.61,"h":43.615,"l":43.565,"n":41,"o":43.565,"t":"2026-10-22T18:05:00Z","v":14375,"vw":43.60289},{"c":43.62,"h":43.635,"l":43.605,"n":23,"o":43.605,"t":"2026-10-22T18:10:00Z","v":5136,"vw":43.625126},{"c":43.665,"h":43.665,"l":43.61,"n":68,"o":43.61,"t":"2026-10-22T18:15:00Z","v":11298,"vw":43.626116},{"c":43.665,"h":43.685,"l":43.66,"n":61,"o":43.665,"t":"2026-10-22T18:20:00Z","v":7159,"vw":43.669565},{"c":43.61,"h":43.6558,"l":43.6052,"n":49,"o":43.655,"t":"2026-10-22T18:25:00Z","v":5000,"vw":43.629652},{"c":43.59,"h":43.59,"l":43.57,"n":44,"o":43.58,"t":"2026-10-22T18:30:00Z","v":3326,"vw":43.581136},{"c":43.59,"h":43.5959,"l":43.5811,"n":40,"o":43.59,"t":"2026-10-22T18:35:00Z","v":4027,"vw":43.590634},{"c":43.6,"h":43.6,"l":43.575,"n":51,"o":43.585,"t":"2026-10-22T18:40:00Z","v":9960,"vw":43.588944},{"c":43.585,"h":43.61,"l":43.585,"n":55,"o":43.605,"t":"2026-10-22T18:45:00Z","v":8630,"vw":43.598227},{"c":43.585,"h":43.6,"l":43.58,"n":45,"o":43.59,"t":"2026-10-22T18:50:00Z","v":8705,"vw":43.593174},{"c":43.6,"h":43.6,"l":43.59,"n":27,"o":43.59,"t":"2026-10-22T18:55:00Z","v":12600,"vw":43.591444},{"c":43.565,"h":43.57,"l":43.544,"n":58,"o":43.57,"t":"2026-10-22T19:00:00Z","v":6126,"vw":43.553676},{"c":43.585,"h":43.595,"l":43.5726,"n":69,"o":43.58,"t":"2026-10-22T19:05:00Z","v":11424,"vw":43.585772},{"c":43.6,"h":43.625,"l":43.575,"n":72,"o":43.5861,"t":"2026-10-22T19:10:00Z","v":18803,"vw":43.59382},{"c":43.61,"h":43.61,"l":43.5941,"n":40,"o":43.5999,"t":"2026-10-22T19:15:00Z","v":4262,"vw":43.600272},{"c":43.61,"h":43.635,"l":43.605,"n":86,"o":43.615,"t":"2026-10-22T19:20:00Z","v":7508,"vw":43.618516},{"c":43.655,"h":43.655,"l":43.61,"n":52,"o":43.62,"t":"2026-10-22T19:25:00Z","v":6534,"vw":43.632486},{"c":43.6076,"h":43.65,"l":43.6076,"n":41,"o":43.65,"t":"2026-10-22T19:30:00Z","v":3771,"vw":43.62932},{"c":43.59,"h":43.61,"l":43.5801,"n":85,"o":43.6,"t":"2026-10-22T19:35:00Z","v":113688,"vw":43.609016},{"c":43.585,"h":43.585,"l":43.57,"n":62,"o":43.5701,"t":"2026-10-22T19:40:00Z","v":5784,"vw":43.577778},{"c":43.595,"h":43.595,"l":43.5699,"n":76,"o":43.585,"t":"2026-10-22T19:45:00Z","v":5099,"vw":43.581477},{"c":43.67,"h":43.68,"l":43.6,"n":73,"o":43.61,"t":"2026-10-22T19:50:00Z","v":5471,"vw":43.646544},{"c":43.68,"h":43.685,"l":43.65,"n":97,"o":43.65,"t":"2026-10-22T19:55:00Z","v":12495,"vw":43.666321},{"c":43.67,"h":43.67,"l":43.67,"n":6,"o":43.67,"t":"2026-10-22T20:00:00Z","v":1672,"vw":43.67}],"history":[{"c":33.5252,"h":33.5252,"l":33.43,"n":25,"o":33.43,"t":"2024-10-21T04:00:00Z","v":712,"vw":33.43},{"c":33.3523,"h":33.3523,"l":33.3523,"n":12,"o":33.3523,"t":"2024-10-22T04:00:00Z","v":96,"vw":33.3523},{"c":33.0986,"h":33.0986,"l":33.0986,"n":6,"o":33.0986,"t":"2024-10-23T04:00:00Z","v":182,"vw":33.0986},{"c":33.1487,"h":33.25,"l":33.1487,"n":11,"o":33.25,"t":"2024-10-24T04:00:00Z","v":247,"vw":33.25},{"c":33.1172,"h":33.1172,"l":33.1172,"n":4,"o":33.1172,"t":"2024-10-25T04:00:00Z","v":12,"vw":33.1172},{"c":33.1872,"h":33.24,"l":33.1872,"n":21,"o":33.2198,"t":"2024-10-28T04:00:00Z","v":662,"vw":33.236633},{"c":33.2971,"h":33.35,"l":33.11,"n":13,"o":33.11,"t":"2024-10-29T04:00:00Z","v":673,"vw":33.298976},{"c":33.1163,"h":33.22,"l":33.1163,"n":13,"o":33.19,"t":"2024-10-30T04:00:00Z","v":1255,"vw":33.198947},{"c":32.5066,"h":32.5066,"l":32.5066,"n":12,"o":32.5066,"t":"2024-10-31T04:00:00Z","v":45,"vw":32.5066},{"c":32.66,"h":32.66,"l":32.66,"n":5,"o":32.66,"t":"2024-11-01T04:00:00Z","v":14,"vw":32.66},{"c":32.7047,"h":32.78,"l":32.7047,"n":10,"o":32.78,"t":"2024-11-04T05:00:00Z","v":6595,"vw":32.78},{"c":33.21,"h":33.21,"l":33.14,"n":28,"o":33.14,"t":"2024-11-05T05:00:00Z","v":1838,"vw":33.146112},{"c":34.0063,"h":34.0063,"l":33.7459,"n":27,"o":33.97,"t":"2024-11-06T05:00:00Z","v":1517,"vw":33.918748},{"c":34.3722,"h":34.42,"l":34.1816,"n":31,"o":34.1816,"t":"2024-11-07T05:00:00Z","v":3694,"vw":34.366273},{"c":34.5645,"h":34.58,"l":34.5,"n":15,"o":34.5,"t":"2024-11-08T05:00:00Z","v":1065,"vw":34.543121},{"c":34.4524,"h":34.56,"l":34.4524,"n":22,"o":34.56,"t":"2024-11-11T05:00:00Z","v":1043,"vw":34.56},{"c":34.4125,"h":34.4901,"l":34.36,"n":19,"o":34.49,"t":"2024-11-12T05:00:00Z","v":1437,"vw":34.434279},{"c":34.3727,"h":34.54,"l":34.3727,"n":28,"o":34.51,"t":"2024-11-13T05:00:00Z","v":3053,"vw":34.479347},{"c":34.1674,"h":34.1674,"l":34.1674,"n":17,"o":34.1674,"t":"2024-11-14T05:00:00Z","v":117,"vw":34.1674},{"c":33.6947,"h":33.8,"l":33.6132,"n":27,"o":33.8,"t":"2024-11-15T05:00:00Z","v":4483,"vw":33.694004},{"c":33.8094,"h":33.865,"l":33.8094,"n":8,"o":33.865,"t":"2024-11-18T05:00:00Z","v":542,"vw":33.845268},{"c":34.0584,"h":34.0584,"l":34.0584,"n":13,"o":34.0584,"t":"2024-11-19T05:00:00Z","v":210,"vw":34.0584},{"c":34.0497,"h":34.13,"l":33.9,"n":15,"o":34.13,"t":"2024-11-20T05:00:00Z","v":617,"vw":34.041681},{"c":34.3787,"h":34.46,"l":34.03,"n":83,"o":34.16,"t":"2024-11-21T05:00:00Z","v":8346,"vw":34.364177},{"c":34.5145,"h":34.5145,"l":34.5145,"n":14,"o":34.5145,"t":"2024-11-22T05:00:00Z","v":141,"vw":34.5145},{"c":34.6363,"h":34.78,"l":34.6363,"n":19,"o":34.6737,"t":"2024-11-25T05:00:00Z","v":875,"vw":34.700837},{"c":34.8654,"h":34.8654,"l":34.71,"n":14,"o":34.71,"t":"2024-11-26T05:00:00Z","v":538,"vw":34.759125},{"c":34.6191,"h":34.86,"l":34.5799,"n":25,"o":34.86,"t":"2024-11-27T05:00:00Z","v":1938,"vw":34.719544},{"c":34.8307,"h":34.89,"l":34.8307,"n":12,"o":34.85,"t":"2024-11-29T05:00:00Z","v":291,"vw":34.866529},{"c":34.94,"h":34.97,"l":34.89,"n":16,"o":34.89,"t":"2024-12-02T05:00:00Z","v":1241,"vw":34.930909},{"c":35,"h":35,"l":34.84,"n":33,"o":34.91,"t":"2024-12-03T05:00:00Z","v":2162,"vw":34.903473},{"c":35.3923,"h":35.3923,"l":35.24,"n":22,"o":35.24,"t":"2024-12-04T05:00:00Z","v":1966,"vw":35.295817},{"c":35.1947,"h":35.32,"l":35.1947,"n":67,"o":35.31,"t":"2024-12-05T05:00:00Z","v":14265,"vw":35.271453},{"c":35.2787,"h":35.33,"l":35.2787,"n":11,"o":35.33,"t":"2024-12-06T05:00:00Z","v":380,"vw":35.33},{"c":34.8704,"h":35.15,"l":34.8704,"n":26,"o":35.15,"t":"2024-12-09T05:00:00Z","v":1210,"vw":35.02682},{"c":34.7213,"h":34.8601,"l":34.6999,"n":25,"o":34.86,"t":"2024-12-10T05:00:00Z","v":9097,"vw":34.777688},{"c":35.0801,"h":35.15,"l":34.95,"n":40,"o":35.03,"t":"2024-12-11T05:00:00Z","v":3722,"vw":35.127041},{"c":34.9315,"h":35.07,"l":34.9315,"n":32,"o":35.0187,"t":"2024-12-12T05:00:00Z","v":2488,"vw":35.050526},{"c":34.92,"h":35.04,"l":34.84,"n":104,"o":35.04,"t":"2024-12-13T05:00:00Z","v":137735,"vw":34.901339},{"c":35.1,"h":35.1896,"l":35.01,"n":31,"o":35.1,"t":"2024-12-16T05:00:00Z","v":4593,"vw":35.118134},{"c":34.6842,"h":34.75,"l":34.62,"n":12,"o":34.75,"t":"2024-12-17T05:00:00Z","v":534,"vw":34.711194},{"c":33.68,"h":34.85,"l":33.68,"n":38,"o":34.85,"t":"2024-12-18T05:00:00Z","v":2478,"vw":34.319942},{"c":33.72,"h":33.97,"l":33.72,"n":190,"o":33.95,"t":"2024-12-19T05:00:00Z","v":15190,"vw":33.821983},{"c":34,"h":34.25,"l":33.56,"n":58,"o":33.56,"t":"2024-12-20T05:00:00Z","v":3817,"vw":34.026873},{"c":34.13,"h":34.13,"l":33.86,"n":67,"o":33.905,"t":"2024-12-23T05:00:00Z","v":5570,"vw":34.003737},{"c":34.49,"h":34.49,"l":34.14,"n":55,"o":34.14,"t":"2024-12-24T05:00:00Z","v":3113,"vw":34.373736},{"c":34.54,"h":34.54,"l":34.54,"n":24,"o":34.54,"t":"2024-12-26T05:00:00Z","v":536,"vw":34.54},{"c":34.0921,"h":34.0921,"l":34.023,"n":34,"o":34.023,"t":"2024-12-27T05:00:00Z","v":627,"vw":34.023},{"c":33.73,"h":33.95,"l":33.59,"n":41,"o":33.64,"t":"2024-12-30T05:00:00Z","v":3616,"vw":33.814595},{"c":33.57,"h":33.83,"l":33.52,"n":37,"o":33.83,"t":"2024-12-31T05:00:00Z","v":3824,"vw":33.674801},{"c":33.57,"h":33.92,"l":33.44,"n":85,"o":33.74,"t":"2025-01-02T05:00:00Z","v":8591,"vw":33.678781},{"c":34.05,"h":34.05,"l":33.83,"n":54,"o":33.83,"t":"2025-01-03T05:00:00Z","v":7935,"vw":33.964813},{"c":34.26,"h":34.46,"l":34.23,"n":38,"o":34.38,"t":"2025-01-06T05:00:00Z","v":2032,"vw":34.303986},{"c":33.79,"h":33.97,"l":33.76,"n":23,"o":33.97,"t":"2025-01-07T05:00:00Z","v":1532,"vw":33.912572},{"c":34.06,"h":34.06,"l":33.802,"n":20,"o":33.802,"t":"2025-01-08T05:00:00Z","v":20954,"vw":33.931746},{"c":33.6186,"h":33.7358,"l":33.47,"n":54,"o":33.55,"t":"2025-01-10T05:00:00Z","v":4716,"vw":33.571514},{"c":33.49,"h":33.49,"l":33.2984,"n":20,"o":33.35,"t":"2025-01-13T05:00:00Z","v":892,"vw":33.379807},{"c":33.5915,"h":33.5915,"l":33.51,"n":18,"o":33.51,"t":"2025-01-14T05:00:00Z","v":424,"vw":33.525},{"c":34.21,"h":34.23,"l":34.1634,"n":25,"o":34.1634,"t":"2025-01-15T05:00:00Z","v":2236,"vw":34.172361},{"c":34.2,"h":34.39,"l":34.2,"n":45,"o":34.36,"t":"2025-01-16T05:00:00Z","v":3403,"vw":34.314973},{"c":34.5299,"h":34.58,"l":34.5299,"n":19,"o":34.58,"t":"2025-01-17T05:00:00Z","v":542,"vw":34.563333},{"c":34.97,"h":34.97,"l":34.77,"n":41,"o":34.77,"t":"2025-01-21T05:00:00Z","v":3682,"vw":34.906198},{"c":35.3,"h":35.32,"l":35.27,"n":99,"o":35.32,"t":"2025-01-22T05:00:00Z","v":13567,"vw":35.300764},{"c":35.42,"h":35.42,"l":35.1805,"n":166,"o":35.225,"t":"2025-01-23T05:00:00Z","v":8461,"vw":35.319507},{"c":35.2259,"h":35.39,"l":35.15,"n":40,"o":35.39,"t":"2025-01-24T05:00:00Z","v":5582,"vw":35.18355},{"c":34.1588,"h":34.33,"l":34.08,"n":73,"o":34.22,"t":"2025-01-27T05:00:00Z","v":6770,"vw":34.206436},{"c":34.69,"h":34.69,"l":34.21,"n":13,"o":34.21,"t":"2025-01-28T05:00:00Z","v":905,"vw":34.482743},{"c":34.535,"h":34.66,"l":34.535,"n":13,"o":34.66,"t":"2025-01-29T05:00:00Z","v":504,"vw":34.633333},{"c":34.89,"h":34.93,"l":34.66,"n":93,"o":34.66,"t":"2025-01-30T05:00:00Z","v":11870,"vw":34.80231},{"c":34.61,"h":35.06,"l":34.61,"n":25,"o":35.06,"t":"2025-01-31T05:00:00Z","v":1853,"vw":34.782468},{"c":34.3951,"h":34.49,"l":33.93,"n":49,"o":33.93,"t":"2025-02-03T05:00:00Z","v":3996,"vw":34.21861},{"c":34.6289,"h":34.63,"l":34.54,"n":19,"o":34.57,"t":"2025-02-04T05:00:00Z","v":1891,"vw":34.601713},{"c":34.9083,"h":34.91,"l":34.63,"n":20,"o":34.63,"t":"2025-02-05T05:00:00Z","v":1108,"vw":34.836231},{"c":35.06,"h":35.07,"l":34.8857,"n":75,"o":35.05,"t":"2025-02-06T05:00:00Z","v":16361,"vw":35.025159},{"c":34.78,"h":35.17,"l":34.7201,"n":41,"o":35.17,"t":"2025-02-07T05:00:00Z","v":6001,"vw":34.811558},{"c":35.11,"h":35.12,"l":35.05,"n":21,"o":35.06,"t":"2025-02-10T05:00:00Z","v":3252,"vw":35.06208},{"c":35.03,"h":35.085,"l":34.91,"n":42,"o":35.01,"t":"2025-02-11T05:00:00Z","v":5405,"vw":35.008831},{"c":34.8234,"h":34.8234,"l":34.65,"n":17,"o":34.65,"t":"2025-02-12T05:00:00Z","v":2853,"vw":34.803888},{"c":35.2067,"h":35.2067,"l":34.925,"n":89,"o":34.98,"t":"2025-02-13T05:00:00Z","v":6815,"vw":35.072876},{"c":35.1383,"h":35.1383,"l":35.1383,"n":7,"o":35.1383,"t":"2025-02-14T05:00:00Z","v":85,"vw":35.1383},{"c":35.115,"h":35.115,"l":35.04,"n":43,"o":35.04,"t":"2025-02-18T05:00:00Z","v":3455,"vw":35.070283},{"c":35.1564,"h":35.1564,"l":35.01,"n":13,"o":35.01,"t":"2025-02-19T05:00:00Z","v":499,"vw":35.1075},{"c":34.87,"h":34.88,"l":34.81,"n":48,"o":34.81,"t":"2025-02-20T05:00:00Z","v":6559,"vw":34.830594},{"c":34.1277,"h":34.39,"l":34.1277,"n":14,"o":34.39,"t":"2025-02-21T05:00:00Z","v":1472,"vw":34.214799},{"c":33.87,"h":34.15,"l":33.87,"n":28,"o":33.962,"t":"2025-02-24T05:00:00Z","v":1784,"vw":33.937776},{"c":33.79,"h":33.85,"l":33.5816,"n":14,"o":33.5816,"t":"2025-02-25T05:00:00Z","v":1546,"vw":33.650892},{"c":33.89,"h":34.22,"l":33.83,"n":123,"o":34.14,"t":"2025-02-26T05:00:00Z","v":37480,"vw":33.874299},{"c":33.28,"h":34.19,"l":33.2599,"n":3724,"o":34.19,"t":"2025-02-27T05:00:00Z","v":9803201,"vw":33.727066},{"c":33.769,"h":33.78,"l":33.1198,"n":3000,"o":33.26,"t":"2025-02-28T05:00:00Z","v":1778564,"vw":33.386951},{"c":33.11,"h":33.91,"l":32.9398,"n":1289,"o":33.89,"t":"2025-03-03T05:00:00Z","v":585415,"vw":33.492666},{"c":32.8399,"h":33.32,"l":32.46,"n":1038,"o":32.93,"t":"2025-03-04T05:00:00Z","v":563222,"vw":33.007473},{"c":33.21,"h":33.3,"l":32.65,"n":930,"o":32.81,"t":"2025-03-05T05:00:00Z","v":734472,"vw":32.932538},{"c":32.49,"h":33.02,"l":32.37,"n":1124,"o":32.91,"t":"2025-03-06T05:00:00Z","v":843329,"vw":32.934509},{"c":32.59,"h":32.65,"l":31.95,"n":461,"o":32.4,"t":"2025-03-07T05:00:00Z","v":771211,"vw":32.217387},{"c":31.67,"h":32.17,"l":31.41,"n":463,"o":32.07,"t":"2025-03-10T04:00:00Z","v":196224,"vw":31.82729},{"c":31.49,"h":31.86,"l":31.2896,"n":606,"o":31.65,"t":"2025-03-11T04:00:00Z","v":562090,"vw":31.54832},{"c":31.61,"h":31.97,"l":31.43,"n":424,"o":31.94,"t":"2025-03-12T04:00:00Z","v":685810,"vw":31.6792},{"c":31.08,"h":31.55,"l":30.99,"n":480,"o":31.55,"t":"2025-03-13T04:00:00Z","v":129458,"vw":31.196093},{"c":31.73,"h":31.79,"l":31.3501,"n":582,"o":31.37,"t":"2025-03-14T04:00:00Z","v":215694,"vw":31.649866},{"c":32,"h":32.1796,"l":31.71,"n":483,"o":31.71,"t":"2025-03-17T04:00:00Z","v":257377,"vw":32.079866},{"c":31.585,"h":31.88,"l":31.52,"n":820,"o":31.88,"t":"2025-03-18T04:00:00Z","v":211629,"vw":31.613955},{"c":32.04,"h":32.24,"l":31.64,"n":594,"o":31.67,"t":"2025-03-19T04:00:00Z","v":276457,"vw":31.925798},{"c":31.92,"h":32.245,"l":31.81,"n":764,"o":31.82,"t":"2025-03-20T04:00:00Z","v":123965,"vw":31.984117},{"c":31.92,"h":31.925,"l":31.55,"n":427,"o":31.68,"t":"2025-03-21T04:00:00Z","v":104505,"vw":31.728969},{"c":32.56,"h":32.62,"l":32.28,"n":383,"o":32.28,"t":"2025-03-24T04:00:00Z","v":85928,"vw":32.479991},{"c":32.69,"h":32.73,"l":32.57,"n":352,"o":32.65,"t":"2025-03-25T04:00:00Z","v":68450,"vw":32.660438},{"c":32.25,"h":32.69,"l":32.1562,"n":404,"o":32.69,"t":"2025-03-26T04:00:00Z","v":85654,"vw":32.324865},{"c":32.13,"h":32.319,"l":31.99,"n":343,"o":32.01,"t":"2025-03-27T04:00:00Z","v":84809,"vw":32.197336},{"c":31.52,"h":32.07,"l":31.48,"n":518,"o":32.04,"t":"2025-03-28T04:00:00Z","v":66116,"vw":31.651962},{"c":31.69,"h":31.76,"l":31.01,"n":1133,"o":31.16,"t":"2025-03-31T04:00:00Z","v":510549,"vw":31.628226},{"c":31.93,"h":31.983,"l":31.47,"n":852,"o":31.65,"t":"2025-04-01T04:00:00Z","v":240587,"vw":31.769687},{"c":32.19,"h":32.315,"l":31.63,"n":561,"o":31.63,"t":"2025-04-02T04:00:00Z","v":177171,"vw":32.048954},{"c":30.78,"h":31.28,"l":30.7731,"n":1080,"o":31.06,"t":"2025-04-03T04:00:00Z","v":223202,"vw":31.012437},{"c":29.1,"h":30.03,"l":29.1,"n":1458,"o":29.88,"t":"2025-04-04T04:00:00Z","v":592468,"vw":29.488252},{"c":29.05,"h":29.44,"l":27.815,"n":875,"o":28.07,"t":"2025-04-07T04:00:00Z","v":246413,"vw":28.947099},{"c":28.66,"h":30.18,"l":28.3,"n":747,"o":30.05,"t":"2025-04-08T04:00:00Z","v":186963,"vw":29.188449},{"c":31.31,"h":31.4299,"l":28.545,"n":653,"o":28.56,"t":"2025-04-09T04:00:00Z","v":158466,"vw":30.050852},{"c":30.34,"h":30.75,"l":29.622,"n":624,"o":30.64,"t":"2025-04-10T04:00:00Z","v":124872,"vw":30.340411},{"c":30.83,"h":30.99,"l":30.16,"n":463,"o":30.3575,"t":"2025-04-11T04:00:00Z","v":93053,"vw":30.641624},{"c":31.0714,"h":31.36,"l":30.87,"n":464,"o":31.36,"t":"2025-04-14T04:00:00Z","v":154851,"vw":31.210011},{"c":31.04,"h":31.32,"l":30.97,"n":498,"o":31.08,"t":"2025-04-15T04:00:00Z","v":101028,"vw":31.121549},{"c":30.4,"h":30.8493,"l":30.075,"n":624,"o":30.65,"t":"2025-04-16T04:00:00Z","v":106777,"vw":30.435246},{"c":30.44,"h":30.68,"l":30.31,"n":447,"o":30.49,"t":"2025-04-17T04:00:00Z","v":100794,"vw":30.519708},{"c":29.69,"h":30.1182,"l":29.37,"n":566,"o":30.1182,"t":"2025-04-21T04:00:00Z","v":214631,"vw":29.574283},{"c":30.4,"h":30.533,"l":29.98,"n":589,"o":30.05,"t":"2025-04-22T04:00:00Z","v":112293,"vw":30.302203},{"c":30.86,"h":31.35,"l":30.78,"n":646,"o":31.27,"t":"2025-04-23T04:00:00Z","v":118817,"vw":31.027066},{"c":31.5,"h":31.53,"l":30.98,"n":535,"o":30.99,"t":"2025-04-24T04:00:00Z","v":77965,"vw":31.367852},{"c":31.75,"h":31.75,"l":31.36,"n":332,"o":31.51,"t":"2025-04-25T04:00:00Z","v":56381,"vw":31.602397},{"c":31.75,"h":31.85,"l":31.42,"n":385,"o":31.77,"t":"2025-04-28T04:00:00Z","v":70849,"vw":31.60672},{"c":31.95,"h":32.019,"l":31.65,"n":352,"o":31.65,"t":"2025-04-29T04:00:00Z","v":70905,"vw":31.874509},{"c":31.97,"h":32.08,"l":31.31,"n":437,"o":31.53,"t":"2025-04-30T04:00:00Z","v":85881,"vw":31.687619},{"c":32.18,"h":32.49,"l":32.16,"n":470,"o":32.3,"t":"2025-05-01T04:00:00Z","v":98730,"vw":32.353661},{"c":32.66,"h":32.73,"l":32.48,"n":605,"o":32.51,"t":"2025-05-02T04:00:00Z","v":183088,"vw":32.656569},{"c":32.51,"h":32.699,"l":32.39,"n":518,"o":32.39,"t":"2025-05-05T04:00:00Z","v":70954,"vw":32.583316},{"c":32.32,"h":32.4932,"l":32.1597,"n":482,"o":32.23,"t":"2025-05-06T04:00:00Z","v":69622,"vw":32.359935},{"c":32.46,"h":32.54,"l":32.152,"n":389,"o":32.39,"t":"2025-05-07T04:00:00Z","v":95010,"vw":32.35628},{"c":32.58,"h":32.89,"l":32.45,"n":493,"o":32.73,"t":"2025-05-08T04:00:00Z","v":86455,"vw":32.740337},{"c":32.51,"h":32.68,"l":32.38,"n":1097,"o":32.68,"t":"2025-05-09T04:00:00Z","v":223620,"vw":32.488996},{"c":33.54,"h":33.55,"l":33.1992,"n":503,"o":33.53,"t":"2025-05-12T04:00:00Z","v":84393,"vw":33.370405},{"c":33.88,"h":33.975,"l":33.64,"n":911,"o":33.64,"t":"2025-05-13T04:00:00Z","v":126803,"vw":33.919857},{"c":33.92,"h":34,"l":33.8203,"n":1180,"o":33.92,"t":"2025-05-14T04:00:00Z","v":459195,"vw":33.876827},{"c":34.03,"h":34.08,"l":33.7592,"n":640,"o":33.81,"t":"2025-05-15T04:00:00Z","v":128940,"vw":33.956347},{"c":34.27,"h":34.27,"l":33.98,"n":1219,"o":34.1,"t":"2025-05-16T04:00:00Z","v":332554,"vw":34.222586},{"c":34.3,"h":34.32,"l":33.88,"n":737,"o":33.88,"t":"2025-05-19T04:00:00Z","v":123289,"vw":34.204322},{"c":34.22,"h":34.39,"l":34.03,"n":23291,"o":34.39,"t":"2025-05-20T04:00:00Z","v":94275698,"vw":34.202359},{"c":33.75,"h":34.26,"l":33.66,"n":8670,"o":34.1,"t":"2025-05-21T04:00:00Z","v":9586757,"vw":34.076514},{"c":33.73,"h":33.915,"l":33.64,"n":6021,"o":33.81,"t":"2025-05-22T04:00:00Z","v":2794779,"vw":33.81874},{"c":33.47,"h":33.605,"l":33.1944,"n":4150,"o":33.32,"t":"2025-05-23T04:00:00Z","v":3558011,"vw":33.516941},{"c":34.1,"h":34.125,"l":33.7599,"n":4629,"o":33.94,"t":"2025-05-27T04:00:00Z","v":1915231,"vw":34.048088},{"c":33.94,"h":34.2399,"l":33.8897,"n":3895,"o":34.19,"t":"2025-05-28T04:00:00Z","v":2960297,"vw":34.059347},{"c":34.02,"h":34.3,"l":33.84,"n":4788,"o":34.3,"t":"2025-05-29T04:00:00Z","v":1913055,"vw":34.000476},{"c":34.07,"h":34.14,"l":33.68,"n":3389,"o":33.98,"t":"2025-05-30T04:00:00Z","v":1517549,"vw":33.921825},{"c":34.25,"h":34.25,"l":33.8,"n":3574,"o":33.98,"t":"2025-06-02T04:00:00Z","v":1273314,"vw":34.096074},{"c":34.44,"h":34.48,"l":34.22,"n":4125,"o":34.25,"t":"2025-06-03T04:00:00Z","v":1062087,"vw":34.404044},{"c":34.46,"h":34.57,"l":34.44,"n":3055,"o":34.51,"t":"2025-06-04T04:00:00Z","v":832623,"vw":34.521254},{"c":34.35,"h":34.63,"l":34.25,"n":3435,"o":34.57,"t":"2025-06-05T04:00:00Z","v":1057932,"vw":34.435245},{"c":34.66,"h":34.7392,"l":34.51,"n":3158,"o":34.69,"t":"2025-06-06T04:00:00Z","v":754405,"vw":34.650271},{"c":34.53,"h":34.7099,"l":34.49,"n":3661,"o":34.69,"t":"2025-06-09T04:00:00Z","v":1145590,"vw":34.586283},{"c":34.6,"h":34.62,"l":34.36,"n":3246,"o":34.57,"t":"2025-06-10T04:00:00Z","v":1177882,"vw":34.532655},{"c":34.45,"h":34.6699,"l":34.35,"n":3739,"o":34.63,"t":"2025-06-11T04:00:00Z","v":1016371,"vw":34.522676},{"c":34.56,"h":34.56,"l":34.36,"n":3123,"o":34.36,"t":"2025-06-12T04:00:00Z","v":870691,"vw":34.519539},{"c":34.2,"h":34.5,"l":34.11,"n":2463,"o":34.26,"t":"2025-06-13T04:00:00Z","v":774919,"vw":34.301062},{"c":34.51,"h":34.6092,"l":34.33,"n":2319,"o":34.33,"t":"2025-06-16T04:00:00Z","v":580922,"vw":34.513753},{"c":34.25,"h":34.505,"l":34.23,"n":2802,"o":34.34,"t":"2025-06-17T04:00:00Z","v":746223,"vw":34.347781},{"c":34.26,"h":34.4554,"l":34.2,"n":3127,"o":34.33,"t":"2025-06-18T04:00:00Z","v":862270,"vw":34.360335},{"c":34.15,"h":34.48,"l":34.0546,"n":2717,"o":34.43,"t":"2025-06-20T04:00:00Z","v":747101,"vw":34.177525},{"c":34.51,"h":34.53,"l":34.0252,"n":2753,"o":34.14,"t":"2025-06-23T04:00:00Z","v":687386,"vw":34.339897},{"c":34.89,"h":34.938,"l":34.66,"n":2227,"o":34.76,"t":"2025-06-24T04:00:00Z","v":614539,"vw":34.837341},{"c":34.95,"h":35.042,"l":34.87,"n":2175,"o":35.01,"t":"2025-06-25T04:00:00Z","v":492814,"vw":34.94059},{"c":35.2,"h":35.235,"l":34.9917,"n":2430,"o":35.08,"t":"2025-06-26T04:00:00Z","v":658979,"vw":35.167653},{"c":35.405,"h":35.5,"l":35.19,"n":2396,"o":35.3,"t":"2025-06-27T04:00:00Z","v":780464,"vw":35.390168},{"c":35.58,"h":35.66,"l":35.4133,"n":2549,"o":35.56,"t":"2025-06-30T04:00:00Z","v":580481,"vw":35.52801},{"c":35.43,"h":35.58,"l":35.33,"n":3006,"o":35.53,"t":"2025-07-01T04:00:00Z","v":868276,"vw":35.448584},{"c":35.56,"h":35.56,"l":35.37,"n":2749,"o":35.42,"t":"2025-07-02T04:00:00Z","v":633849,"vw":35.491896},{"c":35.87,"h":35.91,"l":35.6899,"n":1672,"o":35.73,"t":"2025-07-03T04:00:00Z","v":418076,"vw":35.848302},{"c":35.68,"h":35.82,"l":35.515,"n":2571,"o":35.81,"t":"2025-07-07T04:00:00Z","v":591964,"vw":35.657496},{"c":35.59,"h":35.72,"l":35.54,"n":2856,"o":35.72,"t":"2025-07-08T04:00:00Z","v":889397,"vw":35.60521},{"c":35.87,"h":35.87,"l":35.66,"n":1926,"o":35.76,"t":"2025-07-09T04:00:00Z","v":459650,"vw":35.774824},{"c":35.82,"h":35.9075,"l":35.66,"n":2254,"o":35.87,"t":"2025-07-10T04:00:00Z","v":687758,"vw":35.821718},{"c":35.65,"h":35.7453,"l":35.59,"n":2247,"o":35.69,"t":"2025-07-11T04:00:00Z","v":849802,"vw":35.691484},{"c":35.77,"h":35.8,"l":35.54,"n":2226,"o":35.64,"t":"2025-07-14T04:00:00Z","v":696101,"vw":35.745881},{"c":35.63,"h":35.9724,"l":35.62,"n":2065,"o":35.97,"t":"2025-07-15T04:00:00Z","v":506624,"vw":35.766691},{"c":35.68,"h":35.72,"l":35.35,"n":2606,"o":35.7,"t":"2025-07-16T04:00:00Z","v":826998,"vw":35.610356},{"c":35.93,"h":35.96,"l":35.71,"n":2567,"o":35.72,"t":"2025-07-17T04:00:00Z","v":1026432,"vw":35.89829},{"c":35.92,"h":36.06,"l":35.8521,"n":2144,"o":36.06,"t":"2025-07-18T04:00:00Z","v":690925,"vw":35.913344},{"c":35.99,"h":36.14,"l":35.965,"n":2437,"o":35.98,"t":"2025-07-21T04:00:00Z","v":750054,"vw":36.069236},{"c":35.89,"h":36.03,"l":35.76,"n":3000,"o":36.03,"t":"2025-07-22T04:00:00Z","v":923364,"vw":35.873099},{"c":36.12,"h":36.12,"l":35.92,"n":2643,"o":36.03,"t":"2025-07-23T04:00:00Z","v":791246,"vw":36.009016},{"c":36.18,"h":36.2371,"l":36.1171,"n":2797,"o":36.17,"t":"2025-07-24T04:00:00Z","v":789829,"vw":36.187891},{"c":36.34,"h":36.38,"l":36.26,"n":2428,"o":36.27,"t":"2025-07-25T04:00:00Z","v":707190,"vw":36.329967},{"c":36.39,"h":36.455,"l":36.3071,"n":2798,"o":36.42,"t":"2025-07-28T04:00:00Z","v":783338,"vw":36.376607},{"c":36.33,"h":36.55,"l":36.295,"n":3365,"o":36.5,"t":"2025-07-29T04:00:00Z","v":1018241,"vw":36.389612},{"c":36.23,"h":36.38,"l":36.06,"n":2425,"o":36.38,"t":"2025-07-30T04:00:00Z","v":880276,"vw":36.246465},{"c":36.15,"h":36.59,"l":36.07,"n":2997,"o":36.59,"t":"2025-07-31T04:00:00Z","v":1011218,"vw":36.335583},{"c":35.52,"h":35.74,"l":35.3607,"n":3239,"o":35.74,"t":"2025-08-01T04:00:00Z","v":899932,"vw":35.53452},{"c":36.1,"h":36.1,"l":35.8,"n":2497,"o":35.81,"t":"2025-08-04T04:00:00Z","v":714128,"vw":36.003713},{"c":35.96,"h":36.21,"l":35.85,"n":3231,"o":36.17,"t":"2025-08-05T04:00:00Z","v":1154831,"vw":35.965626},{"c":36.27,"h":36.28,"l":35.925,"n":2766,"o":35.98,"t":"2025-08-06T04:00:00Z","v":1196986,"vw":36.181845},{"c":36.21,"h":36.48,"l":36.0015,"n":3448,"o":36.48,"t":"2025-08-07T04:00:00Z","v":1219395,"vw":36.158582},{"c":36.49,"h":36.5199,"l":36.27,"n":1864,"o":36.34,"t":"2025-08-08T04:00:00Z","v":670551,"vw":36.453969},{"c":36.38,"h":36.57,"l":36.3199,"n":2123,"o":36.49,"t":"2025-08-11T04:00:00Z","v":602942,"vw":36.448191},{"c":36.81,"h":36.81,"l":36.395,"n":2110,"o":36.54,"t":"2025-08-12T04:00:00Z","v":935341,"vw":36.636109},{"c":36.88,"h":36.93,"l":36.746,"n":2564,"o":36.91,"t":"2025-08-13T04:00:00Z","v":7088536,"vw":36.827546},{"c":36.82,"h":36.9299,"l":36.7472,"n":2185,"o":36.78,"t":"2025-08-14T04:00:00Z","v":771692,"vw":36.826689},{"c":36.67,"h":36.86,"l":36.6398,"n":2320,"o":36.86,"t":"2025-08-15T04:00:00Z","v":719985,"vw":36.715414},{"c":36.73,"h":36.7499,"l":36.61,"n":2828,"o":36.68,"t":"2025-08-18T04:00:00Z","v":757926,"vw":36.685394},{"c":36.46,"h":36.73,"l":36.4,"n":3201,"o":36.72,"t":"2025-08-19T04:00:00Z","v":783150,"vw":36.515857},{"c":36.37,"h":36.46,"l":36.05,"n":3561,"o":36.46,"t":"2025-08-20T04:00:00Z","v":1322213,"vw":36.283088},{"c":36.24,"h":36.38,"l":36.1235,"n":2650,"o":36.25,"t":"2025-08-21T04:00:00Z","v":1049689,"vw":36.260546},{"c":36.75,"h":36.8581,"l":36.31,"n":2595,"o":36.34,"t":"2025-08-22T04:00:00Z","v":963276,"vw":36.739782},{"c":36.58,"h":36.7699,"l":36.58,"n":2350,"o":36.69,"t":"2025-08-25T04:00:00Z","v":734167,"vw":36.70179},{"c":36.75,"h":36.77,"l":36.56,"n":2450,"o":36.6,"t":"2025-08-26T04:00:00Z","v":705213,"vw":36.667472},{"c":36.9,"h":36.9399,"l":36.735,"n":2247,"o":36.76,"t":"2025-08-27T04:00:00Z","v":715276,"vw":36.880033},{"c":37.08,"h":37.105,"l":36.83,"n":2478,"o":36.94,"t":"2025-08-28T04:00:00Z","v":745098,"vw":37.003034},{"c":36.81,"h":37,"l":36.71,"n":2629,"o":37,"t":"2025-08-29T04:00:00Z","v":922320,"vw":36.769893},{"c":36.54,"h":36.56,"l":36.2097,"n":3449,"o":36.3,"t":"2025-09-02T04:00:00Z","v":1070453,"vw":36.383031},{"c":36.78,"h":36.8299,"l":36.59,"n":3069,"o":36.74,"t":"2025-09-03T04:00:00Z","v":1080160,"vw":36.68191},{"c":37.16,"h":37.16,"l":36.79,"n":2703,"o":36.84,"t":"2025-09-04T04:00:00Z","v":1002300,"vw":37.002748},{"c":37.01,"h":37.33,"l":36.8,"n":2829,"o":37.32,"t":"2025-09-05T04:00:00Z","v":1248168,"vw":36.97453},{"c":37.21,"h":37.2692,"l":37.125,"n":2523,"o":37.17,"t":"2025-09-08T04:00:00Z","v":845608,"vw":37.188526},{"c":37.25,"h":37.26,"l":37.0499,"n":2538,"o":37.23,"t":"2025-09-09T04:00:00Z","v":2846691,"vw":37.182784},{"c":37.27,"h":37.45,"l":37.15,"n":2322,"o":37.38,"t":"2025-09-10T04:00:00Z","v":717304,"vw":37.267894},{"c":37.5,"h":37.5477,"l":37.29,"n":2897,"o":37.34,"t":"2025-09-11T04:00:00Z","v":907968,"vw":37.483739},{"c":37.43,"h":37.52,"l":37.3997,"n":1940,"o":37.52,"t":"2025-09-12T04:00:00Z","v":450382,"vw":37.464522},{"c":37.6,"h":37.64,"l":37.51,"n":2765,"o":37.51,"t":"2025-09-15T04:00:00Z","v":711124,"vw":37.592303},{"c":37.51,"h":37.63,"l":37.47,"n":5810,"o":37.63,"t":"2025-09-16T04:00:00Z","v":4050075,"vw":37.514047},{"c":37.42,"h":37.565,"l":37.15,"n":6026,"o":37.56,"t":"2025-09-17T04:00:00Z","v":1983579,"vw":37.413942},{"c":37.66,"h":37.7784,"l":37.505,"n":4494,"o":37.62,"t":"2025-09-18T04:00:00Z","v":1855258,"vw":37.697259},{"c":37.83,"h":37.86,"l":37.645,"n":4667,"o":37.83,"t":"2025-09-19T04:00:00Z","v":1826988,"vw":37.747577},{"c":38.06,"h":38.0654,"l":37.728,"n":3335,"o":37.75,"t":"2025-09-22T04:00:00Z","v":1128346,"vw":37.970805},{"c":37.78,"h":38.09,"l":37.695,"n":5497,"o":38.09,"t":"2025-09-23T04:00:00Z","v":1658595,"vw":37.82775},{"c":37.56,"h":37.88,"l":37.4801,"n":4621,"o":37.88,"t":"2025-09-24T04:00:00Z","v":1671794,"vw":37.593404},{"c":37.43,"h":37.49,"l":37.16,"n":4159,"o":37.36,"t":"2025-09-25T04:00:00Z","v":1164544,"vw":37.382875},{"c":37.65,"h":37.67,"l":37.415,"n":5768,"o":37.55,"t":"2025-09-26T04:00:00Z","v":1944700,"vw":37.586955},{"c":37.74,"h":37.9,"l":37.64,"n":2880,"o":37.86,"t":"2025-09-29T04:00:00Z","v":898251,"vw":37.760503},{"c":37.86,"h":37.89,"l":37.645,"n":2654,"o":37.72,"t":"2025-09-30T04:00:00Z","v":890162,"vw":37.759824},{"c":37.85,"h":37.93,"l":37.62,"n":2771,"o":37.68,"t":"2025-10-01T04:00:00Z","v":1087494,"vw":37.840165},{"c":37.94,"h":38.07,"l":37.77,"n":3471,"o":38.07,"t":"2025-10-02T04:00:00Z","v":1330396,"vw":37.907698},{"c":37.81,"h":38.0362,"l":37.77,"n":2772,"o":37.98,"t":"2025-10-03T04:00:00Z","v":715237,"vw":37.911171},{"c":37.93,"h":37.985,"l":37.78,"n":2707,"o":37.85,"t":"2025-10-06T04:00:00Z","v":636690,"vw":37.907359},{"c":37.76,"h":38.02,"l":37.6601,"n":2765,"o":38.02,"t":"2025-10-07T04:00:00Z","v":745494,"vw":37.77337},{"c":38.08,"h":38.09,"l":37.8499,"n":2796,"o":37.87,"t":"2025-10-08T04:00:00Z","v":901673,"vw":38.028316},{"c":37.97,"h":38.14,"l":37.8601,"n":3223,"o":38.14,"t":"2025-10-09T04:00:00Z","v":645759,"vw":37.944508},{"c":36.97,"h":38.125,"l":36.935,"n":5581,"o":38.03,"t":"2025-10-10T04:00:00Z","v":1263525,"vw":37.425634},{"c":37.57,"h":37.63,"l":37.37,"n":2925,"o":37.44,"t":"2025-10-13T04:00:00Z","v":803970,"vw":37.529082},{"c":37.46,"h":37.64,"l":37,"n":3527,"o":37.24,"t":"2025-10-14T04:00:00Z","v":1064237,"vw":37.467985},{"c":37.55,"h":37.86,"l":37.24,"n":3419,"o":37.77,"t":"2025-10-15T04:00:00Z","v":1766930,"vw":37.568593},{"c":37.3,"h":37.72,"l":37.1,"n":4112,"o":37.65,"t":"2025-10-16T04:00:00Z","v":1241412,"vw":37.396105},{"c":37.51,"h":37.59,"l":37.14,"n":4645,"o":37.22,"t":"2025-10-17T04:00:00Z","v":1213446,"vw":37.413458},{"c":37.94,"h":37.9856,"l":37.69,"n":2478,"o":37.69,"t":"2025-10-20T04:00:00Z","v":953869,"vw":37.912494},{"c":37.92,"h":37.985,"l":37.83,"n":3229,"o":37.89,"t":"2025-10-21T04:00:00Z","v":1211703,"vw":37.936454},{"c":37.74,"h":38.04,"l":37.5,"n":4680,"o":38.04,"t":"2025-10-22T04:00:00Z","v":1967859,"vw":37.719758},{"c":38.01,"h":38.09,"l":37.81,"n":2895,"o":37.82,"t":"2025-10-23T04:00:00Z","v":997196,"vw":38.001055},{"c":38.33,"h":38.41,"l":38.26,"n":2600,"o":38.3,"t":"2025-10-24T04:00:00Z","v":991063,"vw":38.367358},{"c":38.81,"h":38.83,"l":38.63,"n":2595,"o":38.7,"t":"2025-10-27T04:00:00Z","v":653483,"vw":38.734523},{"c":39.02,"h":39.125,"l":38.79,"n":3136,"o":38.94,"t":"2025-10-28T04:00:00Z","v":1047136,"vw":38.975655},{"c":39.04,"h":39.13,"l":38.78,"n":3493,"o":39.12,"t":"2025-10-29T04:00:00Z","v":1228827,"vw":38.997165},{"c":38.58,"h":38.92,"l":38.565,"n":3106,"o":38.81,"t":"2025-10-30T04:00:00Z","v":936359,"vw":38.729344},{"c":38.65,"h":38.98,"l":38.5635,"n":3040,"o":38.98,"t":"2025-10-31T04:00:00Z","v":773268,"vw":38.751525},{"c":38.83,"h":38.95,"l":38.68,"n":2730,"o":38.95,"t":"2025-11-03T05:00:00Z","v":698271,"vw":38.837353},{"c":38.35,"h":38.6199,"l":38.32,"n":2750,"o":38.42,"t":"2025-11-04T05:00:00Z","v":664750,"vw":38.427073},{"c":38.45,"h":38.66,"l":38.28,"n":2599,"o":38.34,"t":"2025-11-05T05:00:00Z","v":674882,"vw":38.558658},{"c":37.96,"h":38.42,"l":37.845,"n":3924,"o":38.41,"t":"2025-11-06T05:00:00Z","v":1385977,"vw":38.050848},{"c":38,"h":38.005,"l":37.445,"n":3485,"o":37.85,"t":"2025-11-07T05:00:00Z","v":982097,"vw":37.704246},{"c":38.71,"h":38.7601,"l":38.32,"n":2897,"o":38.41,"t":"2025-11-10T05:00:00Z","v":812714,"vw":38.617353},{"c":38.68,"h":38.7364,"l":38.4609,"n":2683,"o":38.59,"t":"2025-11-11T05:00:00Z","v":574546,"vw":38.633424},{"c":38.66,"h":38.82,"l":38.52,"n":2712,"o":38.82,"t":"2025-11-12T05:00:00Z","v":699520,"vw":38.646226},{"c":38.06,"h":38.55,"l":37.97,"n":3281,"o":38.54,"t":"2025-11-13T05:00:00Z","v":858797,"vw":38.179819},{"c":38.03,"h":38.25,"l":37.47,"n":3741,"o":37.6,"t":"2025-11-14T05:00:00Z","v":1013079,"vw":38.075624},{"c":37.68,"h":38.2,"l":37.49,"n":3698,"o":37.88,"t":"2025-11-17T05:00:00Z","v":1173189,"vw":37.742501},{"c":37.3,"h":37.6,"l":37.05,"n":5630,"o":37.48,"t":"2025-11-18T05:00:00Z","v":2102239,"vw":37.401726},{"c":37.53,"h":37.81,"l":37.26,"n":3980,"o":37.37,"t":"2025-11-19T05:00:00Z","v":915582,"vw":37.499301},{"c":36.93,"h":38.36,"l":36.885,"n":7111,"o":38.23,"t":"2025-11-20T05:00:00Z","v":2872776,"vw":37.360944},{"c":37.21,"h":37.54,"l":36.73,"n":5767,"o":37.08,"t":"2025-11-21T05:00:00Z","v":1874360,"vw":37.195765},{"c":37.91,"h":37.97,"l":37.47,"n":3352,"o":37.47,"t":"2025-11-24T05:00:00Z","v":836621,"vw":37.837239},{"c":38.23,"h":38.2901,"l":37.6,"n":3366,"o":37.89,"t":"2025-11-25T05:00:00Z","v":1174615,"vw":38.038233},{"c":38.49,"h":38.61,"l":38.32,"n":2975,"o":38.44,"t":"2025-11-26T05:00:00Z","v":843750,"vw":38.520029},{"c":38.69,"h":38.695,"l":38.53,"n":1432,"o":38.58,"t":"2025-11-28T05:00:00Z","v":533168,"vw":38.615021},{"c":38.53,"h":38.6758,"l":38.35,"n":2972,"o":38.44,"t":"2025-12-01T05:00:00Z","v":740101,"vw":38.546387},{"c":38.62,"h":38.765,"l":38.51,"n":3139,"o":38.66,"t":"2025-12-02T05:00:00Z","v":887017,"vw":38.651253},{"c":38.65,"h":38.7155,"l":38.365,"n":3117,"o":38.51,"t":"2025-12-03T05:00:00Z","v":867085,"vw":38.606268},{"c":38.78,"h":38.78,"l":38.605,"n":3255,"o":38.78,"t":"2025-12-04T05:00:00Z","v":943087,"vw":38.706662},{"c":38.85,"h":38.995,"l":38.7751,"n":2722,"o":38.87,"t":"2025-12-05T05:00:00Z","v":702075,"vw":38.865088},{"c":38.77,"h":38.94,"l":38.64,"n":2975,"o":38.89,"t":"2025-12-08T05:00:00Z","v":697547,"vw":38.740737},{"c":38.74,"h":38.84,"l":38.69,"n":2895,"o":38.69,"t":"2025-12-09T05:00:00Z","v":894957,"vw":38.773623},{"c":38.88,"h":38.945,"l":38.5758,"n":2868,"o":38.65,"t":"2025-12-10T05:00:00Z","v":900428,"vw":38.781407},{"c":38.99,"h":39,"l":38.52,"n":3007,"o":38.73,"t":"2025-12-11T05:00:00Z","v":785521,"vw":38.858338},{"c":38.47,"h":38.93,"l":38.3,"n":4280,"o":38.9,"t":"2025-12-12T05:00:00Z","v":1339847,"vw":38.494166},{"c":38.31,"h":38.67,"l":38.28,"n":3282,"o":38.67,"t":"2025-12-15T05:00:00Z","v":730531,"vw":38.374086},{"c":38.28,"h":38.3799,"l":38.04,"n":3930,"o":38.23,"t":"2025-12-16T05:00:00Z","v":1058474,"vw":38.231648},{"c":37.78,"h":38.33,"l":37.771,"n":3172,"o":38.33,"t":"2025-12-17T05:00:00Z","v":1077248,"vw":37.962002},{"c":38.15,"h":38.36,"l":38.034,"n":3145,"o":38.16,"t":"2025-12-18T05:00:00Z","v":967809,"vw":38.197793},{"c":38.62,"h":38.62,"l":38.31,"n":2568,"o":38.32,"t":"2025-12-19T05:00:00Z","v":773764,"vw":38.539841},{"c":38.8,"h":38.84,"l":38.7,"n":2740,"o":38.84,"t":"2025-12-22T05:00:00Z","v":706044,"vw":38.789066},{"c":39.03,"h":39.04,"l":38.73,"n":2702,"o":38.73,"t":"2025-12-23T05:00:00Z","v":653562,"vw":38.962779},{"c":39.14,"h":39.16,"l":39,"n":1756,"o":39.03,"t":"2025-12-24T05:00:00Z","v":450926,"vw":39.099492},{"c":39.14,"h":39.225,"l":39.1143,"n":1840,"o":39.18,"t":"2025-12-26T05:00:00Z","v":439677,"vw":39.158858},{"c":38.95,"h":39.04,"l":38.85,"n":2724,"o":38.96,"t":"2025-12-29T05:00:00Z","v":710056,"vw":38.93946},{"c":38.87,"h":39,"l":38.868,"n":2537,"o":38.92,"t":"2025-12-30T05:00:00Z","v":502731,"vw":38.93257},{"c":38.56,"h":38.92,"l":38.56,"n":2468,"o":38.9,"t":"2025-12-31T05:00:00Z","v":675392,"vw":38.729304},{"c":38.65,"h":38.9745,"l":38.4456,"n":2396,"o":38.82,"t":"2026-01-02T05:00:00Z","v":738257,"vw":38.623686},{"c":38.93,"h":39.0889,"l":38.86,"n":3331,"o":38.91,"t":"2026-01-05T05:00:00Z","v":859476,"vw":38.973144},{"c":39.18,"h":39.22,"l":38.87,"n":2925,"o":38.98,"t":"2026-01-06T05:00:00Z","v":688224,"vw":39.108713},{"c":39.13,"h":39.3575,"l":39.12,"n":3097,"o":39.19,"t":"2026-01-07T05:00:00Z","v":679840,"vw":39.233043},{"c":38.99,"h":39.15,"l":38.88,"n":3114,"o":39.15,"t":"2026-01-08T05:00:00Z","v":814040,"vw":38.986439},{"c":39.26,"h":39.34,"l":38.94,"n":2772,"o":39.01,"t":"2026-01-09T05:00:00Z","v":1490025,"vw":39.264035},{"c":39.35,"h":39.44,"l":39.07,"n":3341,"o":39.07,"t":"2026-01-12T05:00:00Z","v":965772,"vw":39.365512},{"c":39.23,"h":39.375,"l":39.085,"n":2651,"o":39.36,"t":"2026-01-13T05:00:00Z","v":633779,"vw":39.205308},{"c":38.88,"h":39.075,"l":38.64,"n":2726,"o":39.04,"t":"2026-01-14T05:00:00Z","v":1519536,"vw":38.752857},{"c":39.02,"h":39.27,"l":38.97,"n":2753,"o":39.2,"t":"2026-01-15T05:00:00Z","v":1095869,"vw":39.126093},{"c":39.09,"h":39.235,"l":38.9545,"n":2943,"o":39.22,"t":"2026-01-16T05:00:00Z","v":794162,"vw":39.103726},{"c":38.25,"h":38.69,"l":38.19,"n":3879,"o":38.53,"t":"2026-01-20T05:00:00Z","v":997857,"vw":38.399516},{"c":38.59,"h":38.85,"l":38.2151,"n":3566,"o":38.32,"t":"2026-01-21T05:00:00Z","v":1250281,"vw":38.540525},{"c":38.78,"h":38.91,"l":38.615,"n":3313,"o":38.91,"t":"2026-01-22T05:00:00Z","v":954257,"vw":38.762761},{"c":38.88,"h":39.0168,"l":38.6769,"n":3322,"o":38.78,"t":"2026-01-23T05:00:00Z","v":856950,"vw":38.904026},{"c":39.14,"h":39.2259,"l":38.93,"n":2624,"o":38.96,"t":"2026-01-26T05:00:00Z","v":596497,"vw":39.162551},{"c":39.4,"h":39.44,"l":39.2397,"n":2400,"o":39.33,"t":"2026-01-27T05:00:00Z","v":658658,"vw":39.385486},{"c":39.31,"h":39.42,"l":39.185,"n":2826,"o":39.41,"t":"2026-01-28T05:00:00Z","v":901333,"vw":39.299667},{"c":39.19,"h":39.33,"l":38.515,"n":3424,"o":39.31,"t":"2026-01-29T05:00:00Z","v":1043365,"vw":38.920406},{"c":38.96,"h":39.21,"l":38.8,"n":3309,"o":39.06,"t":"2026-01-30T05:00:00Z","v":964882,"vw":39.003094},{"c":39.32,"h":39.4,"l":38.8459,"n":3414,"o":38.85,"t":"2026-02-02T05:00:00Z","v":1196703,"vw":39.305071},{"c":38.9,"h":39.43,"l":38.6,"n":4226,"o":39.43,"t":"2026-02-03T05:00:00Z","v":1443873,"vw":38.831865},{"c":38.23,"h":38.87,"l":37.9872,"n":4761,"o":38.87,"t":"2026-02-04T05:00:00Z","v":1782744,"vw":38.321583},{"c":37.92,"h":38.23,"l":37.73,"n":4692,"o":37.94,"t":"2026-02-05T05:00:00Z","v":856466,"vw":37.992541},{"c":38.72,"h":38.805,"l":38.12,"n":3740,"o":38.16,"t":"2026-02-06T05:00:00Z","v":724574,"vw":38.555253},{"c":38.9,"h":39.0653,"l":38.555,"n":3347,"o":38.65,"t":"2026-02-09T05:00:00Z","v":954293,"vw":38.957915},{"c":38.63,"h":39.03,"l":38.615,"n":3261,"o":39,"t":"2026-02-10T05:00:00Z","v":746665,"vw":38.801302},{"c":38.61,"h":39.04,"l":38.43,"n":4307,"o":38.96,"t":"2026-02-11T05:00:00Z","v":1046258,"vw":38.682196},{"c":37.98,"h":38.83,"l":37.94,"n":3877,"o":38.75,"t":"2026-02-12T05:00:00Z","v":1347878,"vw":38.226903},{"c":37.98,"h":38.28,"l":37.78,"n":3791,"o":38.02,"t":"2026-02-13T05:00:00Z","v":1092164,"vw":38.100809},{"c":38.08,"h":38.215,"l":37.66,"n":3849,"o":37.9,"t":"2026-02-17T05:00:00Z","v":1299115,"vw":38.009136},{"c":38.25,"h":38.4399,"l":38.04,"n":2717,"o":38.12,"t":"2026-02-18T05:00:00Z","v":883579,"vw":38.286677},{"c":38.15,"h":38.28,"l":38,"n":2509,"o":38.11,"t":"2026-02-19T05:00:00Z","v":813876,"vw":38.116977},{"c":38.48,"h":38.485,"l":38.01,"n":3144,"o":38.01,"t":"2026-02-20T05:00:00Z","v":952074,"vw":38.355184},{"c":38.02,"h":38.5,"l":37.93,"n":3564,"o":38.4,"t":"2026-02-23T05:00:00Z","v":994466,"vw":38.085494},{"c":38.33,"h":38.37,"l":37.8799,"n":3005,"o":38.02,"t":"2026-02-24T05:00:00Z","v":827907,"vw":38.284934},{"c":38.68,"h":38.705,"l":38.5,"n":2741,"o":38.5,"t":"2026-02-25T05:00:00Z","v":681869,"vw":38.647807},{"c":38.38,"h":38.69,"l":38.06,"n":2616,"o":38.69,"t":"2026-02-26T05:00:00Z","v":775090,"vw":38.267112},{"c":38.22,"h":38.24,"l":37.97,"n":2889,"o":38,"t":"2026-02-27T05:00:00Z","v":653175,"vw":38.099513},{"c":38.2,"h":38.32,"l":37.77,"n":4990,"o":37.77,"t":"2026-03-02T05:00:00Z","v":1635987,"vw":38.165308},{"c":37.86,"h":37.985,"l":37.27,"n":5567,"o":37.55,"t":"2026-03-03T05:00:00Z","v":1854301,"vw":37.687651},{"c":38.15,"h":38.265,"l":37.825,"n":3352,"o":37.96,"t":"2026-03-04T05:00:00Z","v":868415,"vw":38.173093},{"c":37.94,"h":38.1385,"l":37.595,"n":3721,"o":37.99,"t":"2026-03-05T05:00:00Z","v":1858744,"vw":37.800045},{"c":37.41,"h":37.68,"l":37.32,"n":6036,"o":37.45,"t":"2026-03-06T05:00:00Z","v":1688915,"vw":37.512437},{"c":37.78,"h":37.87,"l":36.83,"n":7092,"o":37.06,"t":"2026-03-09T04:00:00Z","v":3832510,"vw":37.336233},{"c":37.82,"h":38.1799,"l":37.68,"n":5591,"o":37.77,"t":"2026-03-10T04:00:00Z","v":2000986,"vw":37.96155},{"c":37.79,"h":38.01,"l":37.625,"n":3885,"o":37.85,"t":"2026-03-11T04:00:00Z","v":844401,"vw":37.759241},{"c":37.2,"h":37.48,"l":37.165,"n":11956,"o":37.48,"t":"2026-03-12T04:00:00Z","v":5206767,"vw":37.290404},{"c":36.98,"h":37.5499,"l":36.93,"n":7441,"o":37.38,"t":"2026-03-13T04:00:00Z","v":2101967,"vw":37.123578},{"c":37.38,"h":37.55,"l":37.28,"n":4943,"o":37.35,"t":"2026-03-16T04:00:00Z","v":1913524,"vw":37.401003},{"c":37.48,"h":37.6399,"l":37.4,"n":4370,"o":37.53,"t":"2026-03-17T04:00:00Z","v":1600878,"vw":37.500667},{"c":36.97,"h":37.45,"l":36.963,"n":3747,"o":37.36,"t":"2026-03-18T04:00:00Z","v":1021047,"vw":37.204731},{"c":36.89,"h":37.06,"l":36.57,"n":3972,"o":36.66,"t":"2026-03-19T04:00:00Z","v":1396093,"vw":36.830249},{"c":36.34,"h":36.84,"l":36.15,"n":4264,"o":36.84,"t":"2026-03-20T04:00:00Z","v":1828770,"vw":36.485461},{"c":36.69,"h":37.12,"l":36.61,"n":4665,"o":36.88,"t":"2026-03-23T04:00:00Z","v":1481963,"vw":36.847109},{"c":36.55,"h":36.765,"l":36.36,"n":4030,"o":36.45,"t":"2026-03-24T04:00:00Z","v":1333853,"vw":36.600995},{"c":36.73,"h":36.92,"l":36.59,"n":3663,"o":36.84,"t":"2026-03-25T04:00:00Z","v":1068706,"vw":36.747123},{"c":35.98,"h":36.575,"l":35.96,"n":3480,"o":36.46,"t":"2026-03-26T04:00:00Z","v":981992,"vw":36.234801},{"c":35.37,"h":35.86,"l":35.3099,"n":3258,"o":35.86,"t":"2026-03-27T04:00:00Z","v":1125510,"vw":35.52663},{"c":35.1,"h":35.7,"l":34.945,"n":3689,"o":35.69,"t":"2026-03-30T04:00:00Z","v":1384406,"vw":35.207292},{"c":36.22,"h":36.27,"l":35.465,"n":4651,"o":35.54,"t":"2026-03-31T04:00:00Z","v":1273342,"vw":35.946061},{"c":36.65,"h":36.855,"l":36.4919,"n":3565,"o":36.51,"t":"2026-04-01T04:00:00Z","v":1121458,"vw":36.699308},{"c":36.7,"h":36.815,"l":36.03,"n":4103,"o":36.1,"t":"2026-04-02T04:00:00Z","v":1176654,"vw":36.592215},{"c":36.9,"h":36.94,"l":36.7,"n":3060,"o":36.75,"t":"2026-04-06T04:00:00Z","v":878565,"vw":36.834224},{"c":36.93,"h":36.93,"l":36.42,"n":4102,"o":36.79,"t":"2026-04-07T04:00:00Z","v":1541661,"vw":36.700296},{"c":38,"h":38.05,"l":37.715,"n":4261,"o":38.05,"t":"2026-04-08T04:00:00Z","v":1438528,"vw":37.92961},{"c":38.36,"h":38.3999,"l":37.935,"n":4283,"o":37.96,"t":"2026-04-09T04:00:00Z","v":912411,"vw":38.228039},{"c":38.3,"h":38.505,"l":38.275,"n":2756,"o":38.45,"t":"2026-04-10T04:00:00Z","v":920651,"vw":38.399376},{"c":38.67,"h":38.69,"l":38.13,"n":3474,"o":38.19,"t":"2026-04-13T04:00:00Z","v":897863,"vw":38.433421},{"c":39.16,"h":39.16,"l":38.77,"n":3237,"o":38.77,"t":"2026-04-14T04:00:00Z","v":843021,"vw":39.055315},{"c":39.41,"h":39.4399,"l":39.1,"n":3079,"o":39.2,"t":"2026-04-15T04:00:00Z","v":773418,"vw":39.298745},{"c":39.48,"h":39.5401,"l":39.28,"n":4028,"o":39.46,"t":"2026-04-16T04:00:00Z","v":1355713,"vw":39.435247},{"c":40,"h":40.13,"l":39.75,"n":3193,"o":39.81,"t":"2026-04-17T04:00:00Z","v":741749,"vw":39.991494},{"c":39.84,"h":39.95,"l":39.7,"n":3291,"o":39.92,"t":"2026-04-20T04:00:00Z","v":764738,"vw":39.824784},{"c":39.62,"h":40.03,"l":39.525,"n":4334,"o":39.97,"t":"2026-04-21T04:00:00Z","v":957577,"vw":39.748073},{"c":40.1,"h":40.115,"l":39.83,"n":2855,"o":39.91,"t":"2026-04-22T04:00:00Z","v":707971,"vw":39.99409},{"c":39.9,"h":40.1601,"l":39.56,"n":3648,"o":40,"t":"2026-04-23T04:00:00Z","v":742536,"vw":39.915894},{"c":40.34,"h":40.355,"l":40.02,"n":3160,"o":40.18,"t":"2026-04-24T04:00:00Z","v":709962,"vw":40.245232},{"c":40.48,"h":40.48,"l":40.2333,"n":2998,"o":40.29,"t":"2026-04-27T04:00:00Z","v":691116,"vw":40.389996},{"c":40.23,"h":40.2751,"l":40.04,"n":3301,"o":40.23,"t":"2026-04-28T04:00:00Z","v":742062,"vw":40.170636},{"c":40.33,"h":40.38,"l":40.15,"n":3442,"o":40.28,"t":"2026-04-29T04:00:00Z","v":1712502,"vw":40.215408},{"c":40.67,"h":40.73,"l":40.18,"n":2945,"o":40.53,"t":"2026-04-30T04:00:00Z","v":643723,"vw":40.503943},{"c":40.85,"h":41.1199,"l":40.795,"n":3027,"o":40.82,"t":"2026-05-01T04:00:00Z","v":678712,"vw":40.952409},{"c":40.71,"h":40.975,"l":40.555,"n":3624,"o":40.85,"t":"2026-05-04T04:00:00Z","v":754585,"vw":40.747018},{"c":41.31,"h":41.36,"l":41.03,"n":2794,"o":41.03,"t":"2026-05-05T04:00:00Z","v":599012,"vw":41.268932},{"c":41.92,"h":41.95,"l":41.57,"n":3276,"o":41.59,"t":"2026-05-06T04:00:00Z","v":851288,"vw":41.778622},{"c":41.73,"h":42.04,"l":41.605,"n":3603,"o":41.95,"t":"2026-05-07T04:00:00Z","v":803150,"vw":41.771532},{"c":42.31,"h":42.3383,"l":41.99,"n":2682,"o":41.99,"t":"2026-05-08T04:00:00Z","v":598232,"vw":42.254658},{"c":42.44,"h":42.5399,"l":42.3,"n":3431,"o":42.35,"t":"2026-05-11T04:00:00Z","v":1505000,"vw":42.457742},{"c":42.25,"h":42.29,"l":41.765,"n":3468,"o":42.27,"t":"2026-05-12T04:00:00Z","v":720861,"vw":42.057201},{"c":42.58,"h":42.6856,"l":42.14,"n":2527,"o":42.39,"t":"2026-05-13T04:00:00Z","v":755449,"vw":42.548343},{"c":42.85,"h":42.95,"l":42.65,"n":3197,"o":42.65,"t":"2026-05-14T04:00:00Z","v":607610,"vw":42.860572},{"c":42.33,"h":42.585,"l":42.225,"n":2807,"o":42.47,"t":"2026-05-15T04:00:00Z","v":558670,"vw":42.431398},{"c":42.21,"h":42.44,"l":41.905,"n":3649,"o":42.41,"t":"2026-05-18T04:00:00Z","v":698012,"vw":42.132304},{"c":41.89,"h":42.17,"l":41.72,"n":3588,"o":41.94,"t":"2026-05-19T04:00:00Z","v":673400,"vw":41.941754},{"c":42.41,"h":42.445,"l":41.975,"n":3830,"o":42.09,"t":"2026-05-20T04:00:00Z","v":796792,"vw":42.329174},{"c":42.55,"h":42.68,"l":42.17,"n":3956,"o":42.27,"t":"2026-05-21T04:00:00Z","v":1216568,"vw":42.392507},{"c":42.69,"h":42.89,"l":42.6199,"n":2803,"o":42.75,"t":"2026-05-22T04:00:00Z","v":606456,"vw":42.75826},{"c":43.11,"h":43.18,"l":42.91,"n":3315,"o":42.94,"t":"2026-05-26T04:00:00Z","v":516102,"vw":43.047971},{"c":43.05,"h":43.15,"l":42.8686,"n":3224,"o":43.15,"t":"2026-05-27T04:00:00Z","v":618649,"vw":43.028436},{"c":43.28,"h":43.33,"l":42.955,"n":27947,"o":43.04,"t":"2026-05-28T04:00:00Z","v":50112087,"vw":43.218836},{"c":43.44,"h":43.6,"l":43.31,"n":12157,"o":43.39,"t":"2026-05-29T04:00:00Z","v":6624112,"vw":43.439889},{"c":43.53,"h":43.66,"l":43.3501,"n":6149,"o":43.36,"t":"2026-06-01T04:00:00Z","v":2281796,"vw":43.532511},{"c":43.71,"h":43.76,"l":43.455,"n":5234,"o":43.54,"t":"2026-06-02T04:00:00Z","v":1437640,"vw":43.680207},{"c":43.47,"h":43.74,"l":43.375,"n":4552,"o":43.63,"t":"2026-06-03T04:00:00Z","v":1695248,"vw":43.498121},{"c":43.57,"h":43.695,"l":43.17,"n":5158,"o":43.2,"t":"2026-06-04T04:00:00Z","v":2450253,"vw":43.602958},{"c":42.19,"h":43.23,"l":42.0951,"n":6056,"o":43.2,"t":"2026-06-05T04:00:00Z","v":1777103,"vw":42.617336},{"c":42.46,"h":42.815,"l":42.36,"n":4830,"o":42.6,"t":"2026-06-08T04:00:00Z","v":1412210,"vw":42.598459},{"c":42.26,"h":42.94,"l":41.29,"n":5684,"o":42.74,"t":"2026-06-09T04:00:00Z","v":1789648,"vw":41.939745},{"c":41.52,"h":42.35,"l":41.52,"n":7806,"o":42.02,"t":"2026-06-10T04:00:00Z","v":3621688,"vw":41.792077},{"c":42.46,"h":42.57,"l":41.52,"n":7977,"o":41.76,"t":"2026-06-11T04:00:00Z","v":2229673,"vw":42.027967},{"c":42.69,"h":42.8699,"l":42.27,"n":7143,"o":42.57,"t":"2026-06-12T04:00:00Z","v":2618072,"vw":42.657397},{"c":43.51,"h":43.595,"l":43.34,"n":4352,"o":43.35,"t":"2026-06-15T04:00:00Z","v":1164705,"vw":43.494839},{"c":43.21,"h":43.6,"l":43.205,"n":4194,"o":43.5,"t":"2026-06-16T04:00:00Z","v":1570725,"vw":43.35744},{"c":42.8,"h":43.42,"l":42.725,"n":7269,"o":43.38,"t":"2026-06-17T04:00:00Z","v":1394399,"vw":43.117942},{"c":43.23,"h":43.37,"l":43.0499,"n":4176,"o":43.37,"t":"2026-06-18T04:00:00Z","v":1070396,"vw":43.196349},{"c":43.07,"h":43.41,"l":43.005,"n":3430,"o":43.32,"t":"2026-06-22T04:00:00Z","v":800140,"vw":43.114051},{"c":42.39,"h":42.725,"l":42.27,"n":4611,"o":42.32,"t":"2026-06-23T04:00:00Z","v":1278689,"vw":42.520901},{"c":42.22,"h":42.689,"l":42.05,"n":4638,"o":42.39,"t":"2026-06-24T04:00:00Z","v":1111874,"vw":42.297981},{"c":42.29,"h":42.68,"l":41.985,"n":4653,"o":42.67,"t":"2026-06-25T04:00:00Z","v":1042503,"vw":42.310826},{"c":41.94,"h":42.37,"l":41.81,"n":3877,"o":41.98,"t":"2026-06-26T04:00:00Z","v":822699,"vw":42.144603},{"c":42.62,"h":42.66,"l":41.98,"n":3443,"o":42.32,"t":"2026-06-29T04:00:00Z","v":581777,"vw":42.474771},{"c":43.11,"h":43.2,"l":42.67,"n":3736,"o":42.69,"t":"2026-06-30T04:00:00Z","v":803076,"vw":43.062209},{"c":42.75,"h":42.985,"l":42.63,"n":3285,"o":42.81,"t":"2026-07-01T04:00:00Z","v":742292,"vw":42.843298},{"c":42.64,"h":43.11,"l":42.33,"n":2989,"o":42.86,"t":"2026-07-02T04:00:00Z","v":472880,"vw":42.608893},{"c":42.96,"h":43.04,"l":42.815,"n":2606,"o":42.87,"t":"2026-07-06T04:00:00Z","v":474588,"vw":42.968115},{"c":42.68,"h":42.82,"l":42.445,"n":4567,"o":42.76,"t":"2026-07-07T04:00:00Z","v":700519,"vw":42.644172},{"c":42.67,"h":42.705,"l":42.28,"n":6264,"o":42.47,"t":"2026-07-08T04:00:00Z","v":804944,"vw":42.540459},{"c":43.02,"h":43.0799,"l":42.71,"n":4471,"o":42.84,"t":"2026-07-09T04:00:00Z","v":899463,"vw":42.980871},{"c":43.23,"h":43.24,"l":42.8,"n":4218,"o":42.98,"t":"2026-07-10T04:00:00Z","v":556937,"vw":43.086366},{"c":42.85,"h":43.115,"l":42.78,"n":3750,"o":43.01,"t":"2026-07-13T04:00:00Z","v":675216,"vw":42.922024},{"c":43.06,"h":43.135,"l":42.86,"n":3594,"o":43.01,"t":"2026-07-14T04:00:00Z","v":712826,"vw":43.041329},{"c":43.11,"h":43.21,"l":42.815,"n":3606,"o":43.16,"t":"2026-07-15T04:00:00Z","v":575745,"vw":43.03597},{"c":42.63,"h":42.986,"l":42.485,"n":3224,"o":42.97,"t":"2026-07-16T04:00:00Z","v":538198,"vw":42.777883},{"c":42.26,"h":42.55,"l":42.03,"n":3545,"o":42.11,"t":"2026-07-17T04:00:00Z","v":643657,"vw":42.408153},{"c":42.22,"h":42.66,"l":42.2,"n":5459,"o":42.53,"t":"2026-07-20T04:00:00Z","v":862743,"vw":42.398545},{"c":42.76,"h":42.8197,"l":42.44,"n":2670,"o":42.57,"t":"2026-07-21T04:00:00Z","v":448960,"vw":42.726287},{"c":42.75,"h":42.9355,"l":42.63,"n":2617,"o":42.63,"t":"2026-07-22T04:00:00Z","v":421332,"vw":42.816757},{"c":42.23,"h":42.51,"l":42.07,"n":2661,"o":42.28,"t":"2026-07-23T04:00:00Z","v":472554,"vw":42.227064},{"c":42.17,"h":42.48,"l":42.075,"n":2931,"o":42.23,"t":"2026-07-24T04:00:00Z","v":564196,"vw":42.238589},{"c":42.12,"h":42.53,"l":41.89,"n":2706,"o":42.49,"t":"2026-07-27T04:00:00Z","v":394364,"vw":42.080993},{"c":42.03,"h":42.15,"l":41.735,"n":3006,"o":42.02,"t":"2026-07-28T04:00:00Z","v":438030,"vw":42.002442},{"c":41.23,"h":42.07,"l":41.22,"n":3365,"o":41.94,"t":"2026-07-29T04:00:00Z","v":584702,"vw":41.606603},{"c":42.23,"h":42.29,"l":41.73,"n":3398,"o":41.76,"t":"2026-07-30T04:00:00Z","v":549526,"vw":42.134527},{"c":42.61,"h":42.74,"l":42.075,"n":4236,"o":42.53,"t":"2026-07-31T04:00:00Z","v":528162,"vw":42.507711},{"c":43.22,"h":43.285,"l":42.7,"n":3647,"o":42.7,"t":"2026-08-03T04:00:00Z","v":520284,"vw":43.146402},{"c":44.16,"h":44.295,"l":43.48,"n":4532,"o":43.48,"t":"2026-08-04T04:00:00Z","v":675911,"vw":44.056948},{"c":43.97,"h":44.43,"l":43.97,"n":5480,"o":44.37,"t":"2026-08-05T04:00:00Z","v":599956,"vw":44.187573},{"c":43.99,"h":44.2099,"l":43.92,"n":5089,"o":43.96,"t":"2026-08-06T04:00:00Z","v":646384,"vw":44.011871},{"c":44.25,"h":44.275,"l":43.98,"n":4733,"o":44.14,"t":"2026-08-07T04:00:00Z","v":539719,"vw":44.179597},{"c":44.25,"h":44.39,"l":44.19,"n":4284,"o":44.21,"t":"2026-08-10T04:00:00Z","v":628261,"vw":44.267087},{"c":44,"h":44.35,"l":43.93,"n":5403,"o":44.35,"t":"2026-08-11T04:00:00Z","v":760320,"vw":44.092159},{"c":44.25,"h":44.35,"l":44.185,"n":5416,"o":44.35,"t":"2026-08-12T04:00:00Z","v":418807,"vw":44.273177},{"c":44.42,"h":44.58,"l":44.29,"n":4611,"o":44.29,"t":"2026-08-13T04:00:00Z","v":758566,"vw":44.462642},{"c":44.39,"h":44.5592,"l":44.315,"n":4593,"o":44.49,"t":"2026-08-14T04:00:00Z","v":534158,"vw":44.384398},{"c":44.31,"h":44.5098,"l":44.31,"n":3444,"o":44.44,"t":"2026-08-17T04:00:00Z","v":434914,"vw":44.409717},{"c":43.98,"h":44.085,"l":43.8904,"n":4543,"o":43.99,"t":"2026-08-18T04:00:00Z","v":598958,"vw":43.972012},{"c":43.91,"h":44.1294,"l":43.865,"n":4573,"o":44.11,"t":"2026-08-19T04:00:00Z","v":652240,"vw":43.960416},{"c":43.48,"h":43.795,"l":43.445,"n":4385,"o":43.72,"t":"2026-08-20T04:00:00Z","v":624784,"vw":43.583963},{"c":43.61,"h":43.73,"l":43.505,"n":3786,"o":43.69,"t":"2026-08-21T04:00:00Z","v":491095,"vw":43.611516},{"c":43.43,"h":43.55,"l":43.3151,"n":4168,"o":43.54,"t":"2026-08-24T04:00:00Z","v":436782,"vw":43.453613},{"c":43.55,"h":43.62,"l":43.385,"n":3803,"o":43.62,"t":"2026-08-25T04:00:00Z","v":390082,"vw":43.510764},{"c":43.56,"h":43.645,"l":43.445,"n":3537,"o":43.47,"t":"2026-08-26T04:00:00Z","v":421205,"vw":43.544687},{"c":43.95,"h":43.99,"l":43.67,"n":4651,"o":43.72,"t":"2026-08-27T04:00:00Z","v":608032,"vw":43.864537},{"c":43.85,"h":44.1899,"l":43.785,"n":5337,"o":43.97,"t":"2026-08-28T04:00:00Z","v":548748,"vw":43.916055},{"c":43.84,"h":43.9,"l":43.6751,"n":4601,"o":43.77,"t":"2026-08-31T04:00:00Z","v":520789,"vw":43.763242},{"c":43.55,"h":43.74,"l":43.4201,"n":4912,"o":43.55,"t":"2026-09-01T04:00:00Z","v":509771,"vw":43.571497},{"c":43.73,"h":43.78,"l":43.54,"n":4353,"o":43.6,"t":"2026-09-02T04:00:00Z","v":566868,"vw":43.709242},{"c":44.22,"h":44.28,"l":43.88,"n":4196,"o":43.91,"t":"2026-09-03T04:00:00Z","v":483246,"vw":44.170965},{"c":44.08,"h":44.245,"l":43.995,"n":3811,"o":44.19,"t":"2026-09-04T04:00:00Z","v":424794,"vw":44.077718},{"c":43.96,"h":44.123,"l":43.9,"n":2989,"o":44.1,"t":"2026-09-08T04:00:00Z","v":464034,"vw":43.999623},{"c":43.79,"h":43.9,"l":43.69,"n":2925,"o":43.87,"t":"2026-09-09T04:00:00Z","v":395034,"vw":43.821929},{"c":43.51,"h":43.6201,"l":43.425,"n":3083,"o":43.52,"t":"2026-09-10T04:00:00Z","v":428862,"vw":43.532764},{"c":43.92,"h":44.025,"l":43.86,"n":2887,"o":43.92,"t":"2026-09-11T04:00:00Z","v":406646,"vw":43.966965},{"c":43.63,"h":43.805,"l":43.47,"n":2895,"o":43.53,"t":"2026-09-14T04:00:00Z","v":702275,"vw":43.678425},{"c":43.45,"h":43.56,"l":43.33,"n":2746,"o":43.51,"t":"2026-09-15T04:00:00Z","v":362113,"vw":43.419602},{"c":43.28,"h":43.675,"l":43.01,"n":3336,"o":43.6,"t":"2026-09-16T04:00:00Z","v":493453,"vw":43.43455},{"c":43.84,"h":43.875,"l":43.6492,"n":3227,"o":43.81,"t":"2026-09-17T04:00:00Z","v":442649,"vw":43.789154},{"c":43.93,"h":43.945,"l":43.665,"n":3085,"o":43.92,"t":"2026-09-18T04:00:00Z","v":491960,"vw":43.805968},{"c":44.6,"h":44.685,"l":44.2,"n":2539,"o":44.23,"t":"2026-09-21T04:00:00Z","v":316147,"vw":44.49494},{"c":44.59,"h":44.6664,"l":44.495,"n":7181,"o":44.59,"t":"2026-09-22T04:00:00Z","v":2201637,"vw":44.584757},{"c":44.35,"h":44.6,"l":44.245,"n":4494,"o":44.6,"t":"2026-09-23T04:00:00Z","v":721665,"vw":44.373933},{"c":44.28,"h":44.365,"l":44.04,"n":5065,"o":44.11,"t":"2026-09-24T04:00:00Z","v":952020,"vw":44.231958},{"c":44.46,"h":44.525,"l":44.215,"n":3608,"o":44.38,"t":"2026-09-25T04:00:00Z","v":553261,"vw":44.41005},{"c":44.14,"h":44.37,"l":44.04,"n":3942,"o":44.34,"t":"2026-09-28T04:00:00Z","v":647473,"vw":44.217645},{"c":44.05,"h":44.21,"l":43.94,"n":4804,"o":44.21,"t":"2026-09-29T04:00:00Z","v":1322141,"vw":44.031703},{"c":43.98,"h":44.3859,"l":43.96,"n":4228,"o":44.16,"t":"2026-09-30T04:00:00Z","v":950049,"vw":44.231052},{"c":44.12,"h":44.195,"l":43.7801,"n":5245,"o":44.09,"t":"2026-10-01T04:00:00Z","v":13005555,"vw":44.079714},{"c":44.43,"h":44.595,"l":44.29,"n":3791,"o":44.47,"t":"2026-10-02T04:00:00Z","v":714383,"vw":44.433253},{"c":44.69,"h":44.77,"l":44.42,"n":3215,"o":44.44,"t":"2026-10-05T04:00:00Z","v":563767,"vw":44.64321},{"c":44.92,"h":45.035,"l":44.82,"n":3025,"o":44.88,"t":"2026-10-06T04:00:00Z","v":438934,"vw":44.961219},{"c":44.77,"h":44.79,"l":44.544,"n":3421,"o":44.71,"t":"2026-10-07T04:00:00Z","v":942811,"vw":44.713818},{"c":44.53,"h":44.765,"l":44.335,"n":3742,"o":44.65,"t":"2026-10-08T04:00:00Z","v":582073,"vw":44.556147},{"c":44.77,"h":44.805,"l":44.57,"n":3084,"o":44.68,"t":"2026-10-09T04:00:00Z","v":484439,"vw":44.733673},{"c":44.71,"h":44.8059,"l":44.64,"n":2553,"o":44.73,"t":"2026-10-12T04:00:00Z","v":624830,"vw":44.700985},{"c":44.61,"h":44.71,"l":44.505,"n":3164,"o":44.65,"t":"2026-10-13T04:00:00Z","v":501682,"vw":44.607204},{"c":44.15,"h":44.585,"l":44.015,"n":3847,"o":44.42,"t":"2026-10-14T04:00:00Z","v":599429,"vw":44.17587},{"c":44.14,"h":44.195,"l":43.725,"n":3192,"o":43.89,"t":"2026-10-15T04:00:00Z","v":439745,"vw":44.017365},{"c":43.65,"h":44.26,"l":43.52,"n":3339,"o":44.26,"t":"2026-10-16T04:00:00Z","v":581556,"vw":43.811274},{"c":43.9,"h":44.135,"l":43.87,"n":4227,"o":43.91,"t":"2026-10-19T04:00:00Z","v":564031,"vw":43.982864},{"c":43.97,"h":44.18,"l":43.73,"n":4062,"o":43.85,"t":"2026-10-20T04:00:00Z","v":555925,"vw":43.979805},{"c":44.25,"h":44.305,"l":43.945,"n":4595,"o":44.13,"t":"2026-10-21T04:00:00Z","v":562953,"vw":44.182139},{"c":43.67,"h":43.95,"l":43.544,"n":3406,"o":43.86,"t":"2026-10-22T04:00:00Z","v":610298,"vw":43.647249}],"volatilityBars":[{"c":44.625,"h":44.66,"l":44.57,"n":129,"o":44.59,"t":"2026-09-22T13:30:00Z","v":25915,"vw":44.617721},{"c":44.5876,"h":44.635,"l":44.575,"n":128,"o":44.605,"t":"2026-09-22T13:45:00Z","v":20159,"vw":44.603122},{"c":44.58,"h":44.62,"l":44.565,"n":186,"o":44.585,"t":"2026-09-22T14:00:00Z","v":22138,"vw":44.5874},{"c":44.565,"h":44.6,"l":44.545,"n":284,"o":44.6,"t":"2026-09-22T14:15:00Z","v":147037,"vw":44.594725},{"c":44.54,"h":44.6,"l":44.51,"n":188,"o":44.565,"t":"2026-09-22T14:30:00Z","v":173954,"vw":44.519959},{"c":44.535,"h":44.565,"l":44.5139,"n":158,"o":44.535,"t":"2026-09-22T14:45:00Z","v":49644,"vw":44.543607},{"c":44.535,"h":44.57,"l":44.53,"n":132,"o":44.535,"t":"2026-09-22T15:00:00Z","v":42826,"vw":44.542688},{"c":44.5364,"h":44.56,"l":44.525,"n":186,"o":44.5598,"t":"2026-09-22T15:15:00Z","v":31999,"vw":44.547664},{"c":44.51,"h":44.525,"l":44.495,"n":128,"o":44.52,"t":"2026-09-22T15:30:00Z","v":233366,"vw":44.510057},{"c":44.515,"h":44.515,"l":44.495,"n":70,"o":44.5,"t":"2026-09-22T15:45:00Z","v":10179,"vw":44.506529},{"c":44.54,"h":44.55,"l":44.5101,"n":184,"o":44.5251,"t":"2026-09-22T16:00:00Z","v":22967,"vw":44.533314},{"c":44.51,"h":44.55,"l":44.505,"n":163,"o":44.55,"t":"2026-09-22T16:15:00Z","v":88327,"vw":44.518311},{"c":44.535,"h":44.54,"l":44.5112,"n":198,"o":44.52,"t":"2026-09-22T16:30:00Z","v":78265,"vw":44.525863},{"c":44.56,"h":44.57,"l":44.53,"n":110,"o":44.53,"t":"2026-09-22T16:45:00Z","v":30233,"vw":44.545221},{"c":44.545,"h":44.568,"l":44.54,"n":123,"o":44.56,"t":"2026-09-22T17:00:00Z","v":18496,"vw":44.549666},{"c":44.57,"h":44.57,"l":44.53,"n":142,"o":44.55,"t":"2026-09-22T17:15:00Z","v":56091,"vw":44.548966},{"c":44.56,"h":44.57,"l":44.535,"n":85,"o":44.56,"t":"2026-09-22T17:30:00Z","v":21542,"vw":44.557767},{"c":44.585,"h":44.605,"l":44.55,"n":144,"o":44.56,"t":"2026-09-22T17:45:00Z","v":36291,"vw":44.577057},{"c":44.585,"h":44.595,"l":44.565,"n":178,"o":44.59,"t":"2026-09-22T18:00:00Z","v":105221,"vw":44.588954},{"c":44.615,"h":44.625,"l":44.5899,"n":114,"o":44.5899,"t":"2026-09-22T18:15:00Z","v":46949,"vw":44.607905},{"c":44.625,"h":44.625,"l":44.6,"n":162,"o":44.615,"t":"2026-09-22T18:30:00Z","v":30051,"vw":44.607769},{"c":44.595,"h":44.63,"l":44.595,"n":518,"o":44.625,"t":"2026-09-22T18:45:00Z","v":54169,"vw":44.620212},{"c":44.62,"h":44.63,"l":44.6,"n":967,"o":44.6,"t":"2026-09-22T19:00:00Z","v":114947,"vw":44.611398},{"c":44.6376,"h":44.6469,"l":44.62,"n":1256,"o":44.625,"t":"2026-09-22T19:15:00Z","v":71784,"vw":44.629288},{"c":44.645,"h":44.6664,"l":44.63,"n":558,"o":44.635,"t":"2026-09-22T19:30:00Z","v":553243,"vw":44.649054},{"c":44.6,"h":44.66,"l":44.6,"n":409,"o":44.645,"t":"2026-09-22T19:45:00Z","v":65049,"vw":44.623446},{"c":44.59,"h":44.59,"l":44.59,"n":4,"o":44.59,"t":"2026-09-22T20:00:00Z","v":1234,"vw":44.59},{"c":44.58,"h":44.58,"l":44.58,"n":1,"o":44.58,"t":"2026-09-23T12:00:00Z","v":100,"vw":44.58},{"c":44.55,"h":44.6,"l":44.55,"n":81,"o":44.6,"t":"2026-09-23T13:30:00Z","v":23739,"vw":44.579937},{"c":44.49,"h":44.52,"l":44.485,"n":122,"o":44.495,"t":"2026-09-23T13:45:00Z","v":27931,"vw":44.49842},{"c":44.425,"h":44.515,"l":44.405,"n":166,"o":44.495,"t":"2026-09-23T14:00:00Z","v":22578,"vw":44.458611},{"c":44.37,"h":44.44,"l":44.35,"n":295,"o":44.425,"t":"2026-09-23T14:15:00Z","v":29122,"vw":44.394256},{"c":44.395,"h":44.435,"l":44.37,"n":118,"o":44.3741,"t":"2026-09-23T14:30:00Z","v":25021,"vw":44.40377},{"c":44.455,"h":44.48,"l":44.385,"n":182,"o":44.395,"t":"2026-09-23T14:45:00Z","v":34815,"vw":44.439173},{"c":44.455,"h":44.4629,"l":44.43,"n":131,"o":44.4629,"t":"2026-09-23T15:00:00Z","v":20548,"vw":44.454936},{"c":44.405,"h":44.46,"l":44.4,"n":94,"o":44.4564,"t":"2026-09-23T15:15:00Z","v":10639,"vw":44.436316},{"c":44.41,"h":44.41,"l":44.39,"n":108,"o":44.4,"t":"2026-09-23T15:30:00Z","v":22083,"vw":44.393098},{"c":44.3601,"h":44.405,"l":44.355,"n":133,"o":44.4,"t":"2026-09-23T15:45:00Z","v":25483,"vw":44.375883},{"c":44.3659,"h":44.375,"l":44.35,"n":83,"o":44.355,"t":"2026-09-23T16:00:00Z","v":25710,"vw":44.367459},{"c":44.3501,"h":44.375,"l":44.345,"n":105,"o":44.37,"t":"2026-09-23T16:15:00Z","v":20636,"vw":44.361727},{"c":44.311,"h":44.37,"l":44.311,"n":211,"o":44.355,"t":"2026-09-23T16:30:00Z","v":21079,"vw":44.350957},{"c":44.28,"h":44.32,"l":44.265,"n":81,"o":44.3199,"t":"2026-09-23T16:45:00Z","v":7797,"vw":44.296032},{"c":44.28,"h":44.3,"l":44.245,"n":83,"o":44.3,"t":"2026-09-23T17:00:00Z","v":17974,"vw":44.266649},{"c":44.29,"h":44.327,"l":44.28,"n":310,"o":44.2851,"t":"2026-09-23T17:15:00Z","v":51123,"vw":44.306516},{"c":44.3633,"h":44.3659,"l":44.285,"n":193,"o":44.29,"t":"2026-09-23T17:30:00Z","v":32839,"vw":44.303707},{"c":44.4,"h":44.4,"l":44.355,"n":91,"o":44.37,"t":"2026-09-23T17:45:00Z","v":16733,"vw":44.367567},{"c":44.3716,"h":44.4,"l":44.345,"n":115,"o":44.4,"t":"2026-09-23T18:00:00Z","v":25151,"vw":44.371202},{"c":44.36,"h":44.3801,"l":44.36,"n":118,"o":44.365,"t":"2026-09-23T18:15:00Z","v":24461,"vw":44.37638},{"c":44.345,"h":44.36,"l":44.325,"n":172,"o":44.36,"t":"2026-09-23T18:30:00Z","v":21789,"vw":44.342161},{"c":44.36,"h":44.365,"l":44.33,"n":165,"o":44.335,"t":"2026-09-23T18:45:00Z","v":24547,"vw":44.351425},{"c":44.345,"h":44.365,"l":44.33,"n":313,"o":44.35,"t":"2026-09-23T19:00:00Z","v":62345,"vw":44.347803},{"c":44.33,"h":44.345,"l":44.32,"n":187,"o":44.34,"t":"2026-09-23T19:15:00Z","v":37348,"vw":44.330093},{"c":44.325,"h":44.36,"l":44.315,"n":205,"o":44.33,"t":"2026-09-23T19:30:00Z","v":39868,"vw":44.332008},{"c":44.35,"h":44.355,"l":44.2701,"n":311,"o":44.335,"t":"2026-09-23T19:45:00Z","v":29931,"vw":44.322084},{"c":44.35,"h":44.35,"l":44.35,"n":3,"o":44.35,"t":"2026-09-23T20:00:00Z","v":14960,"vw":44.35},{"c":44.14,"h":44.16,"l":44.08,"n":108,"o":44.11,"t":"2026-09-24T13:30:00Z","v":12454,"vw":44.121447},{"c":44.17,"h":44.18,"l":44.13,"n":273,"o":44.15,"t":"2026-09-24T13:45:00Z","v":105313,"vw":44.136516},{"c":44.205,"h":44.23,"l":44.18,"n":133,"o":44.18,"t":"2026-09-24T14:00:00Z","v":19971,"vw":44.205042},{"c":44.21,"h":44.2199,"l":44.1801,"n":106,"o":44.205,"t":"2026-09-24T14:15:00Z","v":19008,"vw":44.200056},{"c":44.17,"h":44.2099,"l":44.168,"n":252,"o":44.185,"t":"2026-09-24T14:30:00Z","v":14180,"vw":44.186836},{"c":44.105,"h":44.18,"l":44.095,"n":112,"o":44.145,"t":"2026-09-24T14:45:00Z","v":18050,"vw":44.131965},{"c":44.045,"h":44.1298,"l":44.045,"n":105,"o":44.1,"t":"2026-09-24T15:00:00Z","v":18434,"vw":44.079746},{"c":44.06,"h":44.105,"l":44.04,"n":166,"o":44.04,"t":"2026-09-24T15:15:00Z","v":47521,"vw":44.069613},{"c":44.09,"h":44.09,"l":44.05,"n":170,"o":44.06,"t":"2026-09-24T15:30:00Z","v":25213,"vw":44.067995},{"c":44.105,"h":44.12,"l":44.0599,"n":106,"o":44.09,"t":"2026-09-24T15:45:00Z","v":28499,"vw":44.099167},{"c":44.12,"h":44.12,"l":44.07,"n":108,"o":44.09,"t":"2026-09-24T16:00:00Z","v":11310,"vw":44.088},{"c":44.25,"h":44.31,"l":44.13,"n":188,"o":44.135,"t":"2026-09-24T16:15:00Z","v":38535,"vw":44.224612},{"c":44.33,"h":44.36,"l":44.225,"n":113,"o":44.2501,"t":"2026-09-24T16:30:00Z","v":16712,"vw":44.300138},{"c":44.36,"h":44.365,"l":44.275,"n":62,"o":44.2824,"t":"2026-09-24T16:45:00Z","v":19252,"vw":44.303838},{"c":44.35,"h":44.36,"l":44.31,"n":202,"o":44.325,"t":"2026-09-24T17:00:00Z","v":40007,"vw":44.335367},{"c":44.28,"h":44.35,"l":44.2401,"n":337,"o":44.35,"t":"2026-09-24T17:15:00Z","v":39780,"vw":44.312109},{"c":44.22,"h":44.3,"l":44.21,"n":109,"o":44.3,"t":"2026-09-24T17:30:00Z","v":13248,"vw":44.25729},{"c":44.255,"h":44.26,"l":44.2299,"n":173,"o":44.2299,"t":"2026-09-24T17:45:00Z","v":12856,"vw":44.242791},{"c":44.25,"h":44.26,"l":44.185,"n":201,"o":44.2599,"t":"2026-09-24T18:00:00Z","v":24169,"vw":44.226231},{"c":44.295,"h":44.3151,"l":44.25,"n":154,"o":44.255,"t":"2026-09-24T18:15:00Z","v":28906,"vw":44.280969},{"c":44.285,"h":44.33,"l":44.26,"n":222,"o":44.3,"t":"2026-09-24T18:30:00Z","v":46093,"vw":44.286696},{"c":44.315,"h":44.33,"l":44.28,"n":227,"o":44.28,"t":"2026-09-24T18:45:00Z","v":150782,"vw":44.299627},{"c":44.28,"h":44.315,"l":44.265,"n":303,"o":44.31,"t":"2026-09-24T19:00:00Z","v":40498,"vw":44.286418},{"c":44.29,"h":44.31,"l":44.285,"n":246,"o":44.285,"t":"2026-09-24T19:15:00Z","v":84928,"vw":44.294872},{"c":44.285,"h":44.2999,"l":44.272,"n":262,"o":44.285,"t":"2026-09-24T19:30:00Z","v":40243,"vw":44.286881},{"c":44.275,"h":44.3151,"l":44.265,"n":373,"o":44.28,"t":"2026-09-24T19:45:00Z","v":29789,"vw":44.28732},{"c":44.25,"h":44.28,"l":44.25,"n":4,"o":44.28,"t":"2026-09-24T20:00:00Z","v":2088,"vw":44.278274},{"c":44.42,"h":44.435,"l":44.27,"n":108,"o":44.38,"t":"2026-09-25T13:30:00Z","v":15752,"vw":44.393729},{"c":44.425,"h":44.4599,"l":44.385,"n":73,"o":44.41,"t":"2026-09-25T13:45:00Z","v":12198,"vw":44.428962},{"c":44.25,"h":44.4,"l":44.245,"n":110,"o":44.4,"t":"2026-09-25T14:00:00Z","v":16314,"vw":44.289567},{"c":44.295,"h":44.3041,"l":44.215,"n":123,"o":44.22,"t":"2026-09-25T14:15:00Z","v":33093,"vw":44.251382},{"c":44.2799,"h":44.33,"l":44.275,"n":308,"o":44.275,"t":"2026-09-25T14:30:00Z","v":11121,"vw":44.300091},{"c":44.35,"h":44.35,"l":44.285,"n":98,"o":44.29,"t":"2026-09-25T14:45:00Z","v":13488,"vw":44.311492},{"c":44.355,"h":44.41,"l":44.325,"n":127,"o":44.355,"t":"2026-09-25T15:00:00Z","v":19243,"vw":44.367581},{"c":44.355,"h":44.375,"l":44.345,"n":50,"o":44.355,"t":"2026-09-25T15:15:00Z","v":13497,"vw":44.360945},{"c":44.295,"h":44.4,"l":44.29,"n":155,"o":44.355,"t":"2026-09-25T15:30:00Z","v":41235,"vw":44.350587},{"c":44.4,"h":44.4,"l":44.28,"n":96,"o":44.284,"t":"2026-09-25T15:45:00Z","v":15071,"vw":44.316587},{"c":44.49,"h":44.52,"l":44.405,"n":164,"o":44.41,"t":"2026-09-25T16:00:00Z","v":27529,"vw":44.487423},{"c":44.4951,"h":44.5,"l":44.41,"n":100,"o":44.495,"t":"2026-09-25T16:15:00Z","v":26028,"vw":44.46033},{"c":44.465,"h":44.495,"l":44.435,"n":133,"o":44.49,"t":"2026-09-25T16:30:00Z","v":33346,"vw":44.470461},{"c":44.4266,"h":44.451,"l":44.41,"n":76,"o":44.451,"t":"2026-09-25T16:45:00Z","v":10589,"vw":44.436596},{"c":44.455,"h":44.46,"l":44.425,"n":133,"o":44.425,"t":"2026-09-25T17:00:00Z","v":22493,"vw":44.443185},{"c":44.455,"h":44.4601,"l":44.435,"n":102,"o":44.455,"t":"2026-09-25T17:15:00Z","v":16449,"vw":44.447739},{"c":44.445,"h":44.4601,"l":44.4201,"n":100,"o":44.46,"t":"2026-09-25T17:30:00Z","v":10623,"vw":44.439641},{"c":44.455,"h":44.455,"l":44.43,"n":97,"o":44.4375,"t":"2026-09-25T17:45:00Z","v":9294,"vw":44.447217},{"c":44.475,"h":44.475,"l":44.44,"n":157,"o":44.455,"t":"2026-09-25T18:00:00Z","v":12069,"vw":44.458499},{"c":44.4251,"h":44.4759,"l":44.42,"n":145,"o":44.4759,"t":"2026-09-25T18:15:00Z","v":57516,"vw":44.460758},{"c":44.445,"h":44.465,"l":44.42,"n":88,"o":44.45,"t":"2026-09-25T18:30:00Z","v":11957,"vw":44.443086},{"c":44.43,"h":44.445,"l":44.42,"n":69,"o":44.445,"t":"2026-09-25T18:45:00Z","v":9985,"vw":44.433973},{"c":44.455,"h":44.46,"l":44.4151,"n":194,"o":44.4201,"t":"2026-09-25T19:00:00Z","v":43409,"vw":44.435026},{"c":44.405,"h":44.455,"l":44.405,"n":135,"o":44.455,"t":"2026-09-25T19:15:00Z","v":18482,"vw":44.424584},{"c":44.455,"h":44.47,"l":44.4,"n":165,"o":44.405,"t":"2026-09-25T19:30:00Z","v":24154,"vw":44.427698},{"c":44.465,"h":44.525,"l":44.46,"n":175,"o":44.47,"t":"2026-09-25T19:45:00Z","v":18568,"vw":44.492471},{"c":44.46,"h":44.46,"l":44.46,"n":5,"o":44.46,"t":"2026-09-25T20:00:00Z","v":1604,"vw":44.46},{"c":44.275,"h":44.3499,"l":44.26,"n":71,"o":44.34,"t":"2026-09-28T13:30:00Z","v":6636,"vw":44.3111},{"c":44.33,"h":44.33,"l":44.26,"n":109,"o":44.27,"t":"2026-09-28T13:45:00Z","v":15096,"vw":44.299256},{"c":44.22,"h":44.326,"l":44.22,"n":128,"o":44.32,"t":"2026-09-28T14:00:00Z","v":21795,"vw":44.259327},{"c":44.27,"h":44.2958,"l":44.23,"n":297,"o":44.24,"t":"2026-09-28T14:15:00Z","v":20131,"vw":44.255835},{"c":44.125,"h":44.255,"l":44.125,"n":82,"o":44.25,"t":"2026-09-28T14:30:00Z","v":10142,"vw":44.21503},{"c":44.0633,"h":44.125,"l":44.04,"n":118,"o":44.125,"t":"2026-09-28T14:45:00Z","v":18223,"vw":44.065777},{"c":44.14,"h":44.165,"l":44.0699,"n":61,"o":44.0699,"t":"2026-09-28T15:00:00Z","v":8701,"vw":44.124748},{"c":44.13,"h":44.14,"l":44.105,"n":93,"o":44.135,"t":"2026-09-28T15:15:00Z","v":18354,"vw":44.12177},{"c":44.125,"h":44.17,"l":44.115,"n":97,"o":44.13,"t":"2026-09-28T15:30:00Z","v":13037,"vw":44.130618},{"c":44.165,"h":44.165,"l":44.12,"n":61,"o":44.12,"t":"2026-09-28T15:45:00Z","v":6487,"vw":44.140484},{"c":44.16,"h":44.175,"l":44.14,"n":68,"o":44.165,"t":"2026-09-28T16:00:00Z","v":11111,"vw":44.161949},{"c":44.36,"h":44.37,"l":44.16,"n":175,"o":44.16,"t":"2026-09-28T16:15:00Z","v":39853,"vw":44.273836},{"c":44.24,"h":44.33,"l":44.24,"n":93,"o":44.33,"t":"2026-09-28T16:30:00Z","v":28826,"vw":44.274324},{"c":44.24,"h":44.26,"l":44.225,"n":85,"o":44.25,"t":"2026-09-28T16:45:00Z","v":9640,"vw":44.242335},{"c":44.3199,"h":44.335,"l":44.205,"n":314,"o":44.23,"t":"2026-09-28T17:00:00Z","v":80925,"vw":44.265484},{"c":44.235,"h":44.32,"l":44.225,"n":135,"o":44.31,"t":"2026-09-28T17:15:00Z","v":35209,"vw":44.246998},{"c":44.245,"h":44.26,"l":44.23,"n":75,"o":44.245,"t":"2026-09-28T17:30:00Z","v":13949,"vw":44.245061},{"c":44.25,"h":44.265,"l":44.2441,"n":83,"o":44.2559,"t":"2026-09-28T17:45:00Z","v":15913,"vw":44.250998},{"c":44.265,"h":44.2671,"l":44.23,"n":68,"o":44.25,"t":"2026-09-28T18:00:00Z","v":7977,"vw":44.25123},{"c":44.2399,"h":44.2665,"l":44.23,"n":55,"o":44.2659,"t":"2026-09-28T18:15:00Z","v":8961,"vw":44.247722},{"c":44.245,"h":44.245,"l":44.1999,"n":86,"o":44.235,"t":"2026-09-28T18:30:00Z","v":28136,"vw":44.226656},{"c":44.24,"h":44.255,"l":44.22,"n":130,"o":44.2476,"t":"2026-09-28T18:45:00Z","v":43557,"vw":44.238489},{"c":44.1801,"h":44.2301,"l":44.18,"n":148,"o":44.2301,"t":"2026-09-28T19:00:00Z","v":40323,"vw":44.208913},{"c":44.1759,"h":44.195,"l":44.16,"n":185,"o":44.16,"t":"2026-09-28T19:15:00Z","v":26810,"vw":44.18054},{"c":44.155,"h":44.18,"l":44.13,"n":186,"o":44.175,"t":"2026-09-28T19:30:00Z","v":75461,"vw":44.166023},{"c":44.16,"h":44.165,"l":44.12,"n":250,"o":44.165,"t":"2026-09-28T19:45:00Z","v":32803,"vw":44.141078},{"c":44.14,"h":44.14,"l":44.14,"n":5,"o":44.14,"t":"2026-09-28T20:00:00Z","v":2411,"vw":44.14},{"c":44.085,"h":44.21,"l":44.08,"n":83,"o":44.21,"t":"2026-09-29T13:30:00Z","v":7901,"vw":44.153162},{"c":44.08,"h":44.1165,"l":44.075,"n":58,"o":44.08,"t":"2026-09-29T13:45:00Z","v":29197,"vw":44.095988},{"c":44.1,"h":44.12,"l":44.06,"n":215,"o":44.08,"t":"2026-09-29T14:00:00Z","v":33286,"vw":44.092298},{"c":44.105,"h":44.135,"l":44.065,"n":128,"o":44.085,"t":"2026-09-29T14:15:00Z","v":18501,"vw":44.097267},{"c":44.095,"h":44.13,"l":44.09,"n":217,"o":44.115,"t":"2026-09-29T14:30:00Z","v":15427,"vw":44.110297},{"c":44.11,"h":44.13,"l":44.0678,"n":84,"o":44.0924,"t":"2026-09-29T14:45:00Z","v":8965,"vw":44.098876},{"c":44.045,"h":44.0784,"l":44.0199,"n":94,"o":44.0784,"t":"2026-09-29T15:00:00Z","v":93262,"vw":44.036627},{"c":43.96,"h":44.06,"l":43.96,"n":110,"o":44.06,"t":"2026-09-29T15:15:00Z","v":11865,"vw":43.994214},{"c":44.015,"h":44.03,"l":43.965,"n":118,"o":43.97,"t":"2026-09-29T15:30:00Z","v":16319,"vw":44.009992},{"c":43.99,"h":44.04,"l":43.98,"n":238,"o":44.01,"t":"2026-09-29T15:45:00Z","v":378321,"vw":44.009007},{"c":43.975,"h":44,"l":43.96,"n":94,"o":43.985,"t":"2026-09-29T16:00:00Z","v":26636,"vw":43.986411},{"c":44,"h":44.005,"l":43.975,"n":92,"o":43.975,"t":"2026-09-29T16:15:00Z","v":14787,"vw":43.990853},{"c":43.975,"h":44.01,"l":43.975,"n":84,"o":44,"t":"2026-09-29T16:30:00Z","v":21599,"vw":44.002566},{"c":43.98,"h":43.9998,"l":43.955,"n":129,"o":43.955,"t":"2026-09-29T16:45:00Z","v":17041,"vw":43.97928},{"c":43.95,"h":43.96,"l":43.94,"n":78,"o":43.94,"t":"2026-09-29T17:00:00Z","v":5290,"vw":43.950809},{"c":43.975,"h":43.98,"l":43.945,"n":90,"o":43.96,"t":"2026-09-29T17:15:00Z","v":9984,"vw":43.954534},{"c":43.9651,"h":43.99,"l":43.965,"n":70,"o":43.98,"t":"2026-09-29T17:30:00Z","v":8309,"vw":43.977898},{"c":43.9499,"h":43.995,"l":43.9499,"n":80,"o":43.995,"t":"2026-09-29T17:45:00Z","v":9383,"vw":43.968121},{"c":44.0112,"h":44.02,"l":43.96,"n":120,"o":43.96,"t":"2026-09-29T18:00:00Z","v":53635,"vw":43.99222},{"c":44.0299,"h":44.0499,"l":44.01,"n":143,"o":44.0199,"t":"2026-09-29T18:15:00Z","v":51410,"vw":44.023922},{"c":44.07,"h":44.1,"l":44.005,"n":777,"o":44.0201,"t":"2026-09-29T18:30:00Z","v":143758,"vw":44.053473},{"c":44.075,"h":44.075,"l":44.055,"n":94,"o":44.075,"t":"2026-09-29T18:45:00Z","v":9897,"vw":44.064584},{"c":44.0499,"h":44.09,"l":44.0499,"n":203,"o":44.075,"t":"2026-09-29T19:00:00Z","v":80898,"vw":44.075469},{"c":44.055,"h":44.08,"l":44.04,"n":288,"o":44.05,"t":"2026-09-29T19:15:00Z","v":46659,"vw":44.058936},{"c":44.025,"h":44.08,"l":44.025,"n":335,"o":44.06,"t":"2026-09-29T19:30:00Z","v":33998,"vw":44.060654},{"c":44.015,"h":44.065,"l":44.005,"n":462,"o":44.0199,"t":"2026-09-29T19:45:00Z","v":144958,"vw":44.034746},{"c":44.05,"h":44.05,"l":44.05,"n":6,"o":44.05,"t":"2026-09-29T20:00:00Z","v":23996,"vw":44.05},{"c":44.19,"h":44.21,"l":44.16,"n":64,"o":44.16,"t":"2026-09-30T13:30:00Z","v":9548,"vw":44.17514},{"c":44.285,"h":44.285,"l":44.155,"n":78,"o":44.205,"t":"2026-09-30T13:45:00Z","v":7779,"vw":44.215166},{"c":44.2899,"h":44.35,"l":44.27,"n":165,"o":44.3,"t":"2026-09-30T14:00:00Z","v":13859,"vw":44.308293},{"c":44.28,"h":44.34,"l":44.26,"n":121,"o":44.285,"t":"2026-09-30T14:15:00Z","v":23419,"vw":44.307382},{"c":44.29,"h":44.315,"l":44.245,"n":250,"o":44.28,"t":"2026-09-30T14:30:00Z","v":13832,"vw":44.273239},{"c":44.36,"h":44.37,"l":44.279,"n":134,"o":44.285,"t":"2026-09-30T14:45:00Z","v":43508,"vw":44.341968},{"c":44.3176,"h":44.3383,"l":44.3,"n":138,"o":44.32,"t":"2026-09-30T15:00:00Z","v":26216,"vw":44.318963},{"c":44.34,"h":44.345,"l":44.3,"n":135,"o":44.34,"t":"2026-09-30T15:15:00Z","v":35166,"vw":44.316505},{"c":44.31,"h":44.37,"l":44.31,"n":117,"o":44.35,"t":"2026-09-30T15:30:00Z","v":17754,"vw":44.345163},{"c":44.345,"h":44.3859,"l":44.3005,"n":85,"o":44.305,"t":"2026-09-30T15:45:00Z","v":19077,"vw":44.338382},{"c":44.3676,"h":44.375,"l":44.345,"n":111,"o":44.355,"t":"2026-09-30T16:00:00Z","v":13832,"vw":44.361801},{"c":44.325,"h":44.36,"l":44.32,"n":94,"o":44.36,"t":"2026-09-30T16:15:00Z","v":13370,"vw":44.333477},{"c":44.325,"h":44.33,"l":44.285,"n":96,"o":44.31,"t":"2026-09-30T16:30:00Z","v":9706,"vw":44.302218},{"c":44.32,"h":44.3288,"l":44.29,"n":100,"o":44.3288,"t":"2026-09-30T16:45:00Z","v":17330,"vw":44.303679},{"c":44.29,"h":44.3259,"l":44.29,"n":91,"o":44.3102,"t":"2026-09-30T17:00:00Z","v":23007,"vw":44.307538},{"c":44.2276,"h":44.2564,"l":44.21,"n":67,"o":44.25,"t":"2026-09-30T17:15:00Z","v":6751,"vw":44.230504},{"c":44.27,"h":44.2859,"l":44.2432,"n":89,"o":44.245,"t":"2026-09-30T17:30:00Z","v":14420,"vw":44.267482},{"c":44.2901,"h":44.3066,"l":44.26,"n":142,"o":44.26,"t":"2026-09-30T17:45:00Z","v":24294,"vw":44.281122},{"c":44.265,"h":44.29,"l":44.23,"n":140,"o":44.29,"t":"2026-09-30T18:00:00Z","v":13150,"vw":44.260139},{"c":44.235,"h":44.26,"l":44.2041,"n":141,"o":44.255,"t":"2026-09-30T18:15:00Z","v":31130,"vw":44.237821},{"c":44.235,"h":44.24,"l":44.195,"n":143,"o":44.24,"t":"2026-09-30T18:30:00Z","v":27850,"vw":44.220431},{"c":44.2159,"h":44.235,"l":44.185,"n":125,"o":44.235,"t":"2026-09-30T18:45:00Z","v":14060,"vw":44.209807},{"c":44.235,"h":44.24,"l":44.215,"n":198,"o":44.215,"t":"2026-09-30T19:00:00Z","v":62166,"vw":44.233266},{"c":44.2,"h":44.235,"l":44.1925,"n":274,"o":44.235,"t":"2026-09-30T19:15:00Z","v":310640,"vw":44.219379},{"c":44.1724,"h":44.205,"l":44.155,"n":287,"o":44.2,"t":"2026-09-30T19:30:00Z","v":34260,"vw":44.187046},{"c":43.97,"h":44.17,"l":43.96,"n":575,"o":44.17,"t":"2026-09-30T19:45:00Z","v":110219,"vw":44.050513},{"c":43.98,"h":43.98,"l":43.98,"n":7,"o":43.98,"t":"2026-09-30T20:00:00Z","v":1544,"vw":43.98},{"c":44.04,"h":44.04,"l":44.04,"n":13,"o":44.04,"t":"2026-09-30T22:45:00Z","v":8003,"vw":44.04},{"c":44.055,"h":44.15,"l":44.04,"n":111,"o":44.09,"t":"2026-10-01T13:30:00Z","v":17788,"vw":44.092903},{"c":43.99,"h":44.07,"l":43.99,"n":71,"o":44.055,"t":"2026-10-01T13:45:00Z","v":12532,"vw":44.025212},{"c":43.89,"h":43.98,"l":43.84,"n":183,"o":43.98,"t":"2026-10-01T14:00:00Z","v":17561,"vw":43.900487},{"c":43.9,"h":43.91,"l":43.8401,"n":379,"o":43.91,"t":"2026-10-01T14:15:00Z","v":13587,"vw":43.888468},{"c":43.9559,"h":43.985,"l":43.88,"n":117,"o":43.88,"t":"2026-10-01T14:30:00Z","v":28257,"vw":43.944417},{"c":43.88,"h":43.96,"l":43.88,"n":64,"o":43.96,"t":"2026-10-01T14:45:00Z","v":14154,"vw":43.915743},{"c":43.8399,"h":43.8898,"l":43.7801,"n":81,"o":43.8898,"t":"2026-10-01T15:00:00Z","v":9765,"vw":43.82689},{"c":43.91,"h":43.93,"l":43.875,"n":89,"o":43.875,"t":"2026-10-01T15:15:00Z","v":13617,"vw":43.91101},{"c":43.835,"h":43.9086,"l":43.83,"n":104,"o":43.895,"t":"2026-10-01T15:30:00Z","v":24919,"vw":43.87765},{"c":43.905,"h":43.92,"l":43.835,"n":203,"o":43.845,"t":"2026-10-01T15:45:00Z","v":45254,"vw":43.883601},{"c":43.9001,"h":43.94,"l":43.885,"n":104,"o":43.885,"t":"2026-10-01T16:00:00Z","v":10593,"vw":43.913462},{"c":43.9551,"h":43.96,"l":43.9025,"n":93,"o":43.9025,"t":"2026-10-01T16:15:00Z","v":16405,"vw":43.932432},{"c":43.9699,"h":44.005,"l":43.935,"n":92,"o":43.935,"t":"2026-10-01T16:30:00Z","v":17058,"vw":43.975058},{"c":43.91,"h":43.985,"l":43.885,"n":106,"o":43.985,"t":"2026-10-01T16:45:00Z","v":20486,"vw":43.930165},{"c":43.98,"h":43.9801,"l":43.91,"n":64,"o":43.91,"t":"2026-10-01T17:00:00Z","v":8612,"vw":43.968161},{"c":44.075,"h":44.09,"l":43.975,"n":99,"o":43.975,"t":"2026-10-01T17:15:00Z","v":16351,"vw":44.029522},{"c":44.14,"h":44.15,"l":44.09,"n":314,"o":44.09,"t":"2026-10-01T17:30:00Z","v":252944,"vw":44.121294},{"c":44.085,"h":44.175,"l":44.08,"n":175,"o":44.145,"t":"2026-10-01T17:45:00Z","v":45867,"vw":44.100122},{"c":44.06,"h":44.09,"l":44.005,"n":192,"o":44.09,"t":"2026-10-01T18:00:00Z","v":49191,"vw":44.036623},{"c":44.11,"h":44.11,"l":44.05,"n":243,"o":44.06,"t":"2026-10-01T18:15:00Z","v":487779,"vw":44.097663},{"c":44.11,"h":44.155,"l":44.08,"n":171,"o":44.105,"t":"2026-10-01T18:30:00Z","v":42324,"vw":44.105441},{"c":44.14,"h":44.14,"l":44.1,"n":159,"o":44.11,"t":"2026-10-01T18:45:00Z","v":31464,"vw":44.114748},{"c":44.119,"h":44.15,"l":44.105,"n":143,"o":44.15,"t":"2026-10-01T19:00:00Z","v":14627,"vw":44.12334},{"c":44.115,"h":44.13,"l":44.1001,"n":166,"o":44.12,"t":"2026-10-01T19:15:00Z","v":25388,"vw":44.112411},{"c":44.12,"h":44.14,"l":44.0999,"n":201,"o":44.12,"t":"2026-10-01T19:30:00Z","v":30330,"vw":44.126192},{"c":44.1,"h":44.195,"l":44.08,"n":1271,"o":44.125,"t":"2026-10-01T19:45:00Z","v":274867,"vw":44.129702},{"c":44.12,"h":44.12,"l":44.12,"n":6,"o":44.12,"t":"2026-10-01T20:00:00Z","v":11459761,"vw":44.12},{"c":44.2,"h":44.2,"l":44.2,"n":5,"o":44.2,"t":"2026-10-02T09:15:00Z","v":3001,"vw":44.2},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-02T09:45:00Z","v":2997,"vw":44.2},{"c":44.54,"h":44.54,"l":44.43,"n":107,"o":44.53,"t":"2026-10-02T13:30:00Z","v":12168,"vw":44.479031},{"c":44.49,"h":44.57,"l":44.42,"n":129,"o":44.56,"t":"2026-10-02T13:45:00Z","v":10435,"vw":44.502596},{"c":44.5238,"h":44.5579,"l":44.4801,"n":218,"o":44.4801,"t":"2026-10-02T14:00:00Z","v":40811,"vw":44.513165},{"c":44.58,"h":44.59,"l":44.515,"n":125,"o":44.53,"t":"2026-10-02T14:15:00Z","v":21610,"vw":44.56009},{"c":44.57,"h":44.595,"l":44.53,"n":273,"o":44.55,"t":"2026-10-02T14:30:00Z","v":9284,"vw":44.572263},{"c":44.51,"h":44.585,"l":44.505,"n":70,"o":44.555,"t":"2026-10-02T14:45:00Z","v":12464,"vw":44.553462},{"c":44.3821,"h":44.51,"l":44.37,"n":66,"o":44.51,"t":"2026-10-02T15:00:00Z","v":24856,"vw":44.438269},{"c":44.37,"h":44.395,"l":44.29,"n":112,"o":44.375,"t":"2026-10-02T15:15:00Z","v":10323,"vw":44.33814},{"c":44.4,"h":44.43,"l":44.35,"n":171,"o":44.35,"t":"2026-10-02T15:30:00Z","v":32424,"vw":44.405771},{"c":44.42,"h":44.42,"l":44.375,"n":182,"o":44.4,"t":"2026-10-02T15:45:00Z","v":42968,"vw":44.395316},{"c":44.44,"h":44.455,"l":44.4199,"n":89,"o":44.43,"t":"2026-10-02T16:00:00Z","v":17689,"vw":44.435346},{"c":44.41,"h":44.45,"l":44.4,"n":65,"o":44.44,"t":"2026-10-02T16:15:00Z","v":7556,"vw":44.427294},{"c":44.405,"h":44.46,"l":44.4,"n":88,"o":44.415,"t":"2026-10-02T16:30:00Z","v":7744,"vw":44.419487},{"c":44.435,"h":44.44,"l":44.4,"n":71,"o":44.41,"t":"2026-10-02T16:45:00Z","v":7813,"vw":44.41613},{"c":44.415,"h":44.4601,"l":44.405,"n":112,"o":44.43,"t":"2026-10-02T17:00:00Z","v":21719,"vw":44.4375},{"c":44.38,"h":44.44,"l":44.37,"n":88,"o":44.42,"t":"2026-10-02T17:15:00Z","v":15864,"vw":44.410399},{"c":44.4,"h":44.4,"l":44.375,"n":78,"o":44.38,"t":"2026-10-02T17:30:00Z","v":14351,"vw":44.393853},{"c":44.425,"h":44.44,"l":44.39,"n":123,"o":44.4,"t":"2026-10-02T17:45:00Z","v":17152,"vw":44.413037},{"c":44.425,"h":44.425,"l":44.405,"n":71,"o":44.42,"t":"2026-10-02T18:00:00Z","v":6482,"vw":44.415794},{"c":44.4,"h":44.41,"l":44.375,"n":77,"o":44.41,"t":"2026-10-02T18:15:00Z","v":66637,"vw":44.398772},{"c":44.405,"h":44.42,"l":44.385,"n":92,"o":44.4001,"t":"2026-10-02T18:30:00Z","v":11546,"vw":44.401331},{"c":44.425,"h":44.425,"l":44.4,"n":172,"o":44.41,"t":"2026-10-02T18:45:00Z","v":40715,"vw":44.41448},{"c":44.42,"h":44.43,"l":44.3975,"n":195,"o":44.42,"t":"2026-10-02T19:00:00Z","v":39530,"vw":44.412435},{"c":44.415,"h":44.425,"l":44.4,"n":195,"o":44.4199,"t":"2026-10-02T19:15:00Z","v":80299,"vw":44.409383},{"c":44.435,"h":44.455,"l":44.42,"n":273,"o":44.43,"t":"2026-10-02T19:30:00Z","v":86813,"vw":44.445121},{"c":44.43,"h":44.46,"l":44.42,"n":302,"o":44.45,"t":"2026-10-02T19:45:00Z","v":44297,"vw":44.438968},{"c":44.43,"h":44.43,"l":44.43,"n":8,"o":44.43,"t":"2026-10-02T20:00:00Z","v":1127,"vw":44.43},{"c":44.435,"h":44.485,"l":44.435,"n":62,"o":44.44,"t":"2026-10-05T13:30:00Z","v":10355,"vw":44.452158},{"c":44.455,"h":44.465,"l":44.42,"n":116,"o":44.465,"t":"2026-10-05T13:45:00Z","v":14739,"vw":44.440424},{"c":44.5159,"h":44.52,"l":44.425,"n":65,"o":44.44,"t":"2026-10-05T14:00:00Z","v":11684,"vw":44.485116},{"c":44.565,"h":44.575,"l":44.525,"n":78,"o":44.525,"t":"2026-10-05T14:15:00Z","v":7723,"vw":44.554553},{"c":44.545,"h":44.555,"l":44.515,"n":219,"o":44.555,"t":"2026-10-05T14:30:00Z","v":22279,"vw":44.539643},{"c":44.575,"h":44.58,"l":44.545,"n":76,"o":44.545,"t":"2026-10-05T14:45:00Z","v":18411,"vw":44.554981},{"c":44.5659,"h":44.58,"l":44.555,"n":101,"o":44.575,"t":"2026-10-05T15:00:00Z","v":25710,"vw":44.565472},{"c":44.57,"h":44.579,"l":44.554,"n":56,"o":44.56,"t":"2026-10-05T15:15:00Z","v":8220,"vw":44.563888},{"c":44.6,"h":44.605,"l":44.575,"n":108,"o":44.575,"t":"2026-10-05T15:30:00Z","v":26865,"vw":44.583289},{"c":44.595,"h":44.61,"l":44.58,"n":80,"o":44.595,"t":"2026-10-05T15:45:00Z","v":12346,"vw":44.599562},{"c":44.59,"h":44.6,"l":44.585,"n":86,"o":44.59,"t":"2026-10-05T16:00:00Z","v":8898,"vw":44.593377},{"c":44.615,"h":44.62,"l":44.575,"n":61,"o":44.595,"t":"2026-10-05T16:15:00Z","v":20270,"vw":44.606736},{"c":44.65,"h":44.655,"l":44.6051,"n":106,"o":44.615,"t":"2026-10-05T16:30:00Z","v":8866,"vw":44.640281},{"c":44.64,"h":44.665,"l":44.64,"n":74,"o":44.655,"t":"2026-10-05T16:45:00Z","v":23679,"vw":44.655855},{"c":44.64,"h":44.64,"l":44.62,"n":74,"o":44.63,"t":"2026-10-05T17:00:00Z","v":27825,"vw":44.627765},{"c":44.65,"h":44.655,"l":44.635,"n":91,"o":44.65,"t":"2026-10-05T17:15:00Z","v":7577,"vw":44.646513},{"c":44.665,"h":44.665,"l":44.655,"n":26,"o":44.655,"t":"2026-10-05T17:30:00Z","v":2203,"vw":44.657806},{"c":44.695,"h":44.695,"l":44.675,"n":54,"o":44.69,"t":"2026-10-05T17:45:00Z","v":8559,"vw":44.684444},{"c":44.6801,"h":44.6901,"l":44.67,"n":72,"o":44.69,"t":"2026-10-05T18:00:00Z","v":12569,"vw":44.679587},{"c":44.705,"h":44.715,"l":44.684,"n":86,"o":44.69,"t":"2026-10-05T18:15:00Z","v":131502,"vw":44.700324},{"c":44.7001,"h":44.71,"l":44.7,"n":86,"o":44.705,"t":"2026-10-05T18:30:00Z","v":14593,"vw":44.704643},{"c":44.715,"h":44.715,"l":44.6941,"n":149,"o":44.7,"t":"2026-10-05T18:45:00Z","v":10923,"vw":44.701904},{"c":44.765,"h":44.765,"l":44.715,"n":191,"o":44.715,"t":"2026-10-05T19:00:00Z","v":30268,"vw":44.735017},{"c":44.75,"h":44.77,"l":44.75,"n":112,"o":44.755,"t":"2026-10-05T19:15:00Z","v":10506,"vw":44.764512},{"c":44.725,"h":44.75,"l":44.72,"n":223,"o":44.7441,"t":"2026-10-05T19:30:00Z","v":26816,"vw":44.74372},{"c":44.67,"h":44.71,"l":44.625,"n":282,"o":44.71,"t":"2026-10-05T19:45:00Z","v":49110,"vw":44.66163},{"c":44.69,"h":44.69,"l":44.69,"n":6,"o":44.69,"t":"2026-10-05T20:00:00Z","v":1824,"vw":44.69},{"c":44.77,"h":44.77,"l":44.73,"n":22,"o":44.73,"t":"2026-10-06T11:15:00Z","v":5992,"vw":44.75},{"c":44.8534,"h":44.88,"l":44.82,"n":78,"o":44.88,"t":"2026-10-06T13:30:00Z","v":11102,"vw":44.865259},{"c":44.93,"h":44.945,"l":44.855,"n":86,"o":44.865,"t":"2026-10-06T13:45:00Z","v":15347,"vw":44.884651},{"c":44.965,"h":44.99,"l":44.925,"n":150,"o":44.9422,"t":"2026-10-06T14:00:00Z","v":55777,"vw":44.960205},{"c":44.91,"h":44.995,"l":44.91,"n":120,"o":44.985,"t":"2026-10-06T14:15:00Z","v":8898,"vw":44.945408},{"c":44.9741,"h":44.975,"l":44.89,"n":183,"o":44.89,"t":"2026-10-06T14:30:00Z","v":22695,"vw":44.939982},{"c":44.965,"h":44.975,"l":44.955,"n":76,"o":44.97,"t":"2026-10-06T14:45:00Z","v":7596,"vw":44.967025},{"c":45.015,"h":45.015,"l":44.97,"n":79,"o":44.975,"t":"2026-10-06T15:00:00Z","v":7453,"vw":44.985393},{"c":45.02,"h":45.035,"l":45.0159,"n":71,"o":45.025,"t":"2026-10-06T15:15:00Z","v":8406,"vw":45.02624},{"c":45.01,"h":45.02,"l":45,"n":93,"o":45.015,"t":"2026-10-06T15:30:00Z","v":13759,"vw":45.012599},{"c":45.01,"h":45.015,"l":44.995,"n":47,"o":45.0028,"t":"2026-10-06T15:45:00Z","v":5151,"vw":45.005319},{"c":45.01,"h":45.01,"l":44.98,"n":74,"o":45.01,"t":"2026-10-06T16:00:00Z","v":7979,"vw":44.998983},{"c":44.965,"h":45.01,"l":44.965,"n":56,"o":45.01,"t":"2026-10-06T16:15:00Z","v":12299,"vw":45.001711},{"c":44.97,"h":44.9801,"l":44.96,"n":106,"o":44.97,"t":"2026-10-06T16:30:00Z","v":21248,"vw":44.971878},{"c":44.965,"h":44.985,"l":44.955,"n":90,"o":44.985,"t":"2026-10-06T16:45:00Z","v":13472,"vw":44.971772},{"c":44.945,"h":44.9699,"l":44.94,"n":69,"o":44.9621,"t":"2026-10-06T17:00:00Z","v":12087,"vw":44.955439},{"c":44.935,"h":44.94,"l":44.915,"n":81,"o":44.94,"t":"2026-10-06T17:15:00Z","v":11869,"vw":44.927193},{"c":44.965,"h":44.97,"l":44.9499,"n":76,"o":44.95,"t":"2026-10-06T17:30:00Z","v":6640,"vw":44.9598},{"c":44.95,"h":44.985,"l":44.95,"n":37,"o":44.964,"t":"2026-10-06T17:45:00Z","v":9668,"vw":44.962706},{"c":44.985,"h":45,"l":44.98,"n":72,"o":44.98,"t":"2026-10-06T18:00:00Z","v":6913,"vw":44.990675},{"c":44.97,"h":44.995,"l":44.965,"n":84,"o":44.995,"t":"2026-10-06T18:15:00Z","v":13085,"vw":44.975495},{"c":44.97,"h":44.98,"l":44.955,"n":73,"o":44.965,"t":"2026-10-06T18:30:00Z","v":16888,"vw":44.965612},{"c":44.9724,"h":44.985,"l":44.964,"n":109,"o":44.9756,"t":"2026-10-06T18:45:00Z","v":26102,"vw":44.977823},{"c":44.97,"h":44.99,"l":44.96,"n":140,"o":44.98,"t":"2026-10-06T19:00:00Z","v":34003,"vw":44.977902},{"c":44.965,"h":44.975,"l":44.9502,"n":139,"o":44.975,"t":"2026-10-06T19:15:00Z","v":30610,"vw":44.962117},{"c":44.94,"h":44.965,"l":44.94,"n":209,"o":44.96,"t":"2026-10-06T19:30:00Z","v":27004,"vw":44.952934},{"c":44.92,"h":44.9559,"l":44.91,"n":215,"o":44.945,"t":"2026-10-06T19:45:00Z","v":18978,"vw":44.92489},{"c":44.92,"h":44.92,"l":44.92,"n":5,"o":44.92,"t":"2026-10-06T20:00:00Z","v":1071,"vw":44.92},{"c":44.605,"h":44.71,"l":44.6,"n":77,"o":44.71,"t":"2026-10-07T13:30:00Z","v":10978,"vw":44.656641},{"c":44.625,"h":44.635,"l":44.575,"n":71,"o":44.62,"t":"2026-10-07T13:45:00Z","v":10699,"vw":44.609079},{"c":44.605,"h":44.635,"l":44.59,"n":115,"o":44.63,"t":"2026-10-07T14:00:00Z","v":20958,"vw":44.602436},{"c":44.62,"h":44.645,"l":44.59,"n":94,"o":44.605,"t":"2026-10-07T14:15:00Z","v":12341,"vw":44.620522},{"c":44.58,"h":44.63,"l":44.58,"n":183,"o":44.61,"t":"2026-10-07T14:30:00Z","v":16253,"vw":44.615454},{"c":44.5899,"h":44.5899,"l":44.544,"n":99,"o":44.575,"t":"2026-10-07T14:45:00Z","v":19358,"vw":44.564947},{"c":44.635,"h":44.64,"l":44.553,"n":115,"o":44.59,"t":"2026-10-07T15:00:00Z","v":48245,"vw":44.592796},{"c":44.615635,"h":44.645,"l":44.61,"n":83,"o":44.63,"t":"2026-10-07T15:15:00Z","v":20109,"vw":44.622757},{"c":44.6999,"h":44.6999,"l":44.615,"n":145,"o":44.62,"t":"2026-10-07T15:30:00Z","v":137458,"vw":44.68382},{"c":44.705,"h":44.72,"l":44.69,"n":106,"o":44.7,"t":"2026-10-07T15:45:00Z","v":47164,"vw":44.700412},{"c":44.7199,"h":44.7199,"l":44.68,"n":84,"o":44.71,"t":"2026-10-07T16:00:00Z","v":19585,"vw":44.701537},{"c":44.7228,"h":44.73,"l":44.71,"n":96,"o":44.72,"t":"2026-10-07T16:15:00Z","v":16700,"vw":44.721295},{"c":44.71,"h":44.7287,"l":44.7001,"n":96,"o":44.72,"t":"2026-10-07T16:30:00Z","v":17835,"vw":44.710753},{"c":44.71,"h":44.73,"l":44.705,"n":84,"o":44.725,"t":"2026-10-07T16:45:00Z","v":21716,"vw":44.716668},{"c":44.755,"h":44.7665,"l":44.71,"n":71,"o":44.71,"t":"2026-10-07T17:00:00Z","v":12454,"vw":44.730612},{"c":44.755,"h":44.785,"l":44.7451,"n":56,"o":44.76,"t":"2026-10-07T17:15:00Z","v":8445,"vw":44.772809},{"c":44.77,"h":44.775,"l":44.755,"n":47,"o":44.77,"t":"2026-10-07T17:30:00Z","v":5258,"vw":44.766503},{"c":44.755,"h":44.78,"l":44.745,"n":58,"o":44.775,"t":"2026-10-07T17:45:00Z","v":10482,"vw":44.760429},{"c":44.765,"h":44.79,"l":44.74,"n":78,"o":44.755,"t":"2026-10-07T18:00:00Z","v":20580,"vw":44.773108},{"c":44.78,"h":44.785,"l":44.765,"n":83,"o":44.775,"t":"2026-10-07T18:15:00Z","v":15645,"vw":44.775879},{"c":44.76,"h":44.78,"l":44.754,"n":101,"o":44.77,"t":"2026-10-07T18:30:00Z","v":20646,"vw":44.772007},{"c":44.775,"h":44.7859,"l":44.76,"n":127,"o":44.7759,"t":"2026-10-07T18:45:00Z","v":26542,"vw":44.774282},{"c":44.76,"h":44.79,"l":44.745,"n":196,"o":44.79,"t":"2026-10-07T19:00:00Z","v":34206,"vw":44.770153},{"c":44.755,"h":44.765,"l":44.74,"n":298,"o":44.755,"t":"2026-10-07T19:15:00Z","v":46148,"vw":44.749454},{"c":44.77,"h":44.77,"l":44.74,"n":223,"o":44.75,"t":"2026-10-07T19:30:00Z","v":65168,"vw":44.757129},{"c":44.76,"h":44.79,"l":44.74,"n":289,"o":44.765,"t":"2026-10-07T19:45:00Z","v":58316,"vw":44.768884},{"c":44.77,"h":44.77,"l":44.77,"n":7,"o":44.77,"t":"2026-10-07T20:00:00Z","v":193723,"vw":44.77},{"c":44.64,"h":44.665,"l":44.625,"n":72,"o":44.65,"t":"2026-10-08T13:30:00Z","v":12203,"vw":44.64451},{"c":44.675,"h":44.69,"l":44.64,"n":74,"o":44.64,"t":"2026-10-08T13:45:00Z","v":12006,"vw":44.670712},{"c":44.72,"h":44.73,"l":44.665,"n":84,"o":44.665,"t":"2026-10-08T14:00:00Z","v":11786,"vw":44.705904},{"c":44.745,"h":44.755,"l":44.71,"n":85,"o":44.7261,"t":"2026-10-08T14:15:00Z","v":21009,"vw":44.73204},{"c":44.73,"h":44.765,"l":44.73,"n":211,"o":44.7648,"t":"2026-10-08T14:30:00Z","v":17244,"vw":44.753671},{"c":44.6999,"h":44.739,"l":44.67,"n":134,"o":44.725,"t":"2026-10-08T14:45:00Z","v":15231,"vw":44.710112},{"c":44.645,"h":44.6903,"l":44.645,"n":88,"o":44.69,"t":"2026-10-08T15:00:00Z","v":6019,"vw":44.670896},{"c":44.65,"h":44.6559,"l":44.6201,"n":98,"o":44.63,"t":"2026-10-08T15:15:00Z","v":18066,"vw":44.633313},{"c":44.6299,"h":44.645,"l":44.615,"n":92,"o":44.645,"t":"2026-10-08T15:30:00Z","v":6315,"vw":44.628002},{"c":44.615,"h":44.6497,"l":44.615,"n":64,"o":44.635,"t":"2026-10-08T15:45:00Z","v":6158,"vw":44.633177},{"c":44.64,"h":44.64,"l":44.605,"n":102,"o":44.625,"t":"2026-10-08T16:00:00Z","v":21135,"vw":44.630639},{"c":44.67,"h":44.75,"l":44.6327,"n":165,"o":44.645,"t":"2026-10-08T16:15:00Z","v":41708,"vw":44.685589},{"c":44.6301,"h":44.6899,"l":44.63,"n":129,"o":44.68,"t":"2026-10-08T16:30:00Z","v":27439,"vw":44.665096},{"c":44.5099,"h":44.64,"l":44.48,"n":104,"o":44.63,"t":"2026-10-08T16:45:00Z","v":52610,"vw":44.497943},{"c":44.51,"h":44.51,"l":44.43,"n":126,"o":44.49,"t":"2026-10-08T17:00:00Z","v":20390,"vw":44.469385},{"c":44.37,"h":44.52,"l":44.335,"n":122,"o":44.5,"t":"2026-10-08T17:15:00Z","v":19676,"vw":44.410525},{"c":44.455,"h":44.46,"l":44.36,"n":65,"o":44.36,"t":"2026-10-08T17:30:00Z","v":6806,"vw":44.419859},{"c":44.42,"h":44.465,"l":44.39,"n":78,"o":44.46,"t":"2026-10-08T17:45:00Z","v":12597,"vw":44.444851},{"c":44.445,"h":44.445,"l":44.3824,"n":100,"o":44.42,"t":"2026-10-08T18:00:00Z","v":19431,"vw":44.42191},{"c":44.52,"h":44.53,"l":44.47,"n":124,"o":44.47,"t":"2026-10-08T18:15:00Z","v":24302,"vw":44.499666},{"c":44.47,"h":44.51,"l":44.46,"n":189,"o":44.51,"t":"2026-10-08T18:30:00Z","v":18658,"vw":44.480746},{"c":44.48,"h":44.505,"l":44.47,"n":128,"o":44.4799,"t":"2026-10-08T18:45:00Z","v":20594,"vw":44.485832},{"c":44.48,"h":44.4865,"l":44.445,"n":171,"o":44.4865,"t":"2026-10-08T19:00:00Z","v":21307,"vw":44.468967},{"c":44.505,"h":44.53,"l":44.4599,"n":223,"o":44.4698,"t":"2026-10-08T19:15:00Z","v":29057,"vw":44.496201},{"c":44.485,"h":44.505,"l":44.47,"n":283,"o":44.5,"t":"2026-10-08T19:30:00Z","v":31966,"vw":44.484208},{"c":44.52,"h":44.53,"l":44.475,"n":408,"o":44.49,"t":"2026-10-08T19:45:00Z","v":83382,"vw":44.507659},{"c":44.53,"h":44.53,"l":44.53,"n":6,"o":44.53,"t":"2026-10-08T20:00:00Z","v":762,"vw":44.53},{"c":44.595,"h":44.68,"l":44.59,"n":73,"o":44.68,"t":"2026-10-09T13:30:00Z","v":10036,"vw":44.661449},{"c":44.6099,"h":44.615,"l":44.57,"n":96,"o":44.605,"t":"2026-10-09T13:45:00Z","v":8569,"vw":44.594849},{"c":44.635,"h":44.645,"l":44.6,"n":136,"o":44.62,"t":"2026-10-09T14:00:00Z","v":22053,"vw":44.629094},{"c":44.6473,"h":44.665,"l":44.635,"n":102,"o":44.635,"t":"2026-10-09T14:15:00Z","v":10193,"vw":44.647876},{"c":44.635,"h":44.665,"l":44.63,"n":244,"o":44.655,"t":"2026-10-09T14:30:00Z","v":18954,"vw":44.652721},{"c":44.72,"h":44.72,"l":44.645,"n":73,"o":44.645,"t":"2026-10-09T14:45:00Z","v":11583,"vw":44.681704},{"c":44.705,"h":44.725,"l":44.67,"n":112,"o":44.72,"t":"2026-10-09T15:00:00Z","v":13554,"vw":44.705553},{"c":44.705,"h":44.74,"l":44.705,"n":99,"o":44.71,"t":"2026-10-09T15:15:00Z","v":29877,"vw":44.729239},{"c":44.7164,"h":44.72,"l":44.69,"n":130,"o":44.715,"t":"2026-10-09T15:30:00Z","v":21415,"vw":44.699916},{"c":44.715,"h":44.74,"l":44.695,"n":90,"o":44.715,"t":"2026-10-09T15:45:00Z","v":24069,"vw":44.731398},{"c":44.725,"h":44.735,"l":44.684,"n":63,"o":44.71,"t":"2026-10-09T16:00:00Z","v":33049,"vw":44.718243},{"c":44.7365,"h":44.75,"l":44.725,"n":74,"o":44.7459,"t":"2026-10-09T16:15:00Z","v":8997,"vw":44.73496},{"c":44.735,"h":44.75,"l":44.725,"n":101,"o":44.74,"t":"2026-10-09T16:30:00Z","v":12041,"vw":44.739103},{"c":44.75,"h":44.775,"l":44.735,"n":39,"o":44.735,"t":"2026-10-09T16:45:00Z","v":5465,"vw":44.761181},{"c":44.7399,"h":44.755,"l":44.725,"n":50,"o":44.755,"t":"2026-10-09T17:00:00Z","v":6172,"vw":44.738863},{"c":44.735,"h":44.735,"l":44.725,"n":42,"o":44.73,"t":"2026-10-09T17:15:00Z","v":6794,"vw":44.731281},{"c":44.7451,"h":44.75,"l":44.73,"n":100,"o":44.74,"t":"2026-10-09T17:30:00Z","v":14317,"vw":44.739386},{"c":44.755,"h":44.76,"l":44.7301,"n":41,"o":44.745,"t":"2026-10-09T17:45:00Z","v":7217,"vw":44.746244},{"c":44.7601,"h":44.77,"l":44.74,"n":99,"o":44.755,"t":"2026-10-09T18:00:00Z","v":26509,"vw":44.755951},{"c":44.775,"h":44.78,"l":44.76,"n":114,"o":44.765,"t":"2026-10-09T18:15:00Z","v":14676,"vw":44.773734},{"c":44.755,"h":44.7797,"l":44.755,"n":121,"o":44.775,"t":"2026-10-09T18:30:00Z","v":25759,"vw":44.77157},{"c":44.7799,"h":44.805,"l":44.76,"n":148,"o":44.76,"t":"2026-10-09T18:45:00Z","v":28743,"vw":44.774543},{"c":44.79,"h":44.79,"l":44.77,"n":140,"o":44.78,"t":"2026-10-09T19:00:00Z","v":30022,"vw":44.780597},{"c":44.79,"h":44.805,"l":44.78,"n":136,"o":44.785,"t":"2026-10-09T19:15:00Z","v":36092,"vw":44.7894},{"c":44.7601,"h":44.785,"l":44.76,"n":201,"o":44.78,"t":"2026-10-09T19:30:00Z","v":25384,"vw":44.769757},{"c":44.76,"h":44.77,"l":44.755,"n":166,"o":44.76,"t":"2026-10-09T19:45:00Z","v":24801,"vw":44.76191},{"c":44.77,"h":44.77,"l":44.77,"n":7,"o":44.77,"t":"2026-10-09T20:00:00Z","v":1687,"vw":44.77},{"c":44.78,"h":44.8059,"l":44.73,"n":85,"o":44.73,"t":"2026-10-12T13:30:00Z","v":18708,"vw":44.783887},{"c":44.7499,"h":44.795,"l":44.7499,"n":98,"o":44.785,"t":"2026-10-12T13:45:00Z","v":10106,"vw":44.767348},{"c":44.69,"h":44.76,"l":44.675,"n":79,"o":44.7499,"t":"2026-10-12T14:00:00Z","v":6847,"vw":44.718455},{"c":44.705,"h":44.727,"l":44.6799,"n":173,"o":44.71,"t":"2026-10-12T14:15:00Z","v":115196,"vw":44.695748},{"c":44.705,"h":44.705,"l":44.675,"n":77,"o":44.69,"t":"2026-10-12T14:30:00Z","v":12435,"vw":44.696338},{"c":44.72,"h":44.72,"l":44.69,"n":70,"o":44.69,"t":"2026-10-12T14:45:00Z","v":110855,"vw":44.709252},{"c":44.7166,"h":44.725,"l":44.7101,"n":112,"o":44.715,"t":"2026-10-12T15:00:00Z","v":16783,"vw":44.721634},{"c":44.71,"h":44.725,"l":44.7,"n":60,"o":44.7241,"t":"2026-10-12T15:15:00Z","v":35605,"vw":44.718979},{"c":44.73,"h":44.735,"l":44.6901,"n":57,"o":44.705,"t":"2026-10-12T15:30:00Z","v":8927,"vw":44.70501},{"c":44.76,"h":44.76,"l":44.7398,"n":37,"o":44.74,"t":"2026-10-12T15:45:00Z","v":12313,"vw":44.755597},{"c":44.75,"h":44.78,"l":44.7424,"n":61,"o":44.755,"t":"2026-10-12T16:00:00Z","v":9085,"vw":44.760693},{"c":44.7197,"h":44.755,"l":44.7099,"n":75,"o":44.7439,"t":"2026-10-12T16:15:00Z","v":19290,"vw":44.729534},{"c":44.715,"h":44.735,"l":44.715,"n":63,"o":44.735,"t":"2026-10-12T16:30:00Z","v":6305,"vw":44.728177},{"c":44.6801,"h":44.72,"l":44.68,"n":91,"o":44.715,"t":"2026-10-12T16:45:00Z","v":20528,"vw":44.697903},{"c":44.69,"h":44.7072,"l":44.685,"n":66,"o":44.685,"t":"2026-10-12T17:00:00Z","v":9217,"vw":44.692965},{"c":44.69,"h":44.7,"l":44.685,"n":44,"o":44.69,"t":"2026-10-12T17:15:00Z","v":4307,"vw":44.691085},{"c":44.6899,"h":44.69,"l":44.6736,"n":76,"o":44.69,"t":"2026-10-12T17:30:00Z","v":8560,"vw":44.683728},{"c":44.68,"h":44.7001,"l":44.68,"n":63,"o":44.685,"t":"2026-10-12T17:45:00Z","v":17819,"vw":44.692142},{"c":44.68,"h":44.6899,"l":44.6699,"n":60,"o":44.68,"t":"2026-10-12T18:00:00Z","v":22054,"vw":44.679418},{"c":44.67,"h":44.675,"l":44.654,"n":74,"o":44.67,"t":"2026-10-12T18:15:00Z","v":14342,"vw":44.66428},{"c":44.6701,"h":44.6701,"l":44.66,"n":49,"o":44.6659,"t":"2026-10-12T18:30:00Z","v":5859,"vw":44.665208},{"c":44.66,"h":44.6799,"l":44.64,"n":80,"o":44.675,"t":"2026-10-12T18:45:00Z","v":14291,"vw":44.663427},{"c":44.66,"h":44.67,"l":44.65,"n":128,"o":44.66,"t":"2026-10-12T19:00:00Z","v":23011,"vw":44.657231},{"c":44.665,"h":44.67,"l":44.65,"n":111,"o":44.66,"t":"2026-10-12T19:15:00Z","v":34292,"vw":44.665317},{"c":44.685,"h":44.69,"l":44.66,"n":135,"o":44.665,"t":"2026-10-12T19:30:00Z","v":26627,"vw":44.665047},{"c":44.71,"h":44.71,"l":44.6835,"n":213,"o":44.6835,"t":"2026-10-12T19:45:00Z","v":33434,"vw":44.692673},{"c":44.71,"h":44.71,"l":44.71,"n":5,"o":44.71,"t":"2026-10-12T20:00:00Z","v":1469,"vw":44.71},{"c":44.69,"h":44.705,"l":44.6,"n":73,"o":44.65,"t":"2026-10-13T13:30:00Z","v":10359,"vw":44.647935},{"c":44.68,"h":44.71,"l":44.68,"n":64,"o":44.69,"t":"2026-10-13T13:45:00Z","v":11105,"vw":44.695014},{"c":44.655,"h":44.6798,"l":44.64,"n":202,"o":44.6798,"t":"2026-10-13T14:00:00Z","v":34693,"vw":44.652003},{"c":44.645,"h":44.665,"l":44.625,"n":77,"o":44.665,"t":"2026-10-13T14:15:00Z","v":12021,"vw":44.642772},{"c":44.645,"h":44.655,"l":44.6199,"n":145,"o":44.65,"t":"2026-10-13T14:30:00Z","v":16766,"vw":44.642272},{"c":44.585,"h":44.645,"l":44.58,"n":114,"o":44.64,"t":"2026-10-13T14:45:00Z","v":19796,"vw":44.613643},{"c":44.6,"h":44.6,"l":44.57,"n":86,"o":44.585,"t":"2026-10-13T15:00:00Z","v":12208,"vw":44.586171},{"c":44.5399,"h":44.59,"l":44.5399,"n":49,"o":44.59,"t":"2026-10-13T15:15:00Z","v":11974,"vw":44.580562},{"c":44.53,"h":44.535,"l":44.505,"n":77,"o":44.525,"t":"2026-10-13T15:30:00Z","v":15454,"vw":44.516672},{"c":44.555,"h":44.555,"l":44.5224,"n":152,"o":44.5282,"t":"2026-10-13T15:45:00Z","v":14156,"vw":44.539842},{"c":44.5651,"h":44.585,"l":44.555,"n":127,"o":44.555,"t":"2026-10-13T16:00:00Z","v":16455,"vw":44.568709},{"c":44.59,"h":44.59,"l":44.57,"n":93,"o":44.57,"t":"2026-10-13T16:15:00Z","v":27544,"vw":44.580281},{"c":44.615,"h":44.62,"l":44.605,"n":27,"o":44.62,"t":"2026-10-13T16:30:00Z","v":4299,"vw":44.613724},{"c":44.595,"h":44.6287,"l":44.59,"n":81,"o":44.625,"t":"2026-10-13T16:45:00Z","v":13706,"vw":44.607189},{"c":44.5704,"h":44.58,"l":44.56,"n":65,"o":44.57,"t":"2026-10-13T17:00:00Z","v":10655,"vw":44.571715},{"c":44.5615,"h":44.5799,"l":44.5615,"n":84,"o":44.5703,"t":"2026-10-13T17:15:00Z","v":16876,"vw":44.569614},{"c":44.585,"h":44.59,"l":44.56,"n":81,"o":44.56,"t":"2026-10-13T17:30:00Z","v":9542,"vw":44.579155},{"c":44.55,"h":44.59,"l":44.545,"n":66,"o":44.59,"t":"2026-10-13T17:45:00Z","v":33655,"vw":44.552474},{"c":44.615,"h":44.615,"l":44.555,"n":100,"o":44.56,"t":"2026-10-13T18:00:00Z","v":14051,"vw":44.591878},{"c":44.6176,"h":44.6242,"l":44.595,"n":113,"o":44.61,"t":"2026-10-13T18:15:00Z","v":7136,"vw":44.608283},{"c":44.595,"h":44.62,"l":44.585,"n":111,"o":44.62,"t":"2026-10-13T18:30:00Z","v":20374,"vw":44.607338},{"c":44.5999,"h":44.5999,"l":44.575,"n":83,"o":44.585,"t":"2026-10-13T18:45:00Z","v":18971,"vw":44.583685},{"c":44.6301,"h":44.6358,"l":44.585,"n":132,"o":44.6,"t":"2026-10-13T19:00:00Z","v":22264,"vw":44.622939},{"c":44.6351,"h":44.645,"l":44.625,"n":157,"o":44.635,"t":"2026-10-13T19:15:00Z","v":32316,"vw":44.637346},{"c":44.645,"h":44.65,"l":44.635,"n":241,"o":44.64,"t":"2026-10-13T19:30:00Z","v":56745,"vw":44.642355},{"c":44.62,"h":44.65,"l":44.61,"n":161,"o":44.635,"t":"2026-10-13T19:45:00Z","v":26258,"vw":44.627643},{"c":44.61,"h":44.61,"l":44.61,"n":5,"o":44.61,"t":"2026-10-13T20:00:00Z","v":3847,"vw":44.61},{"c":44.5,"h":44.54,"l":44.42,"n":86,"o":44.42,"t":"2026-10-14T13:30:00Z","v":17031,"vw":44.467085},{"c":44.405,"h":44.585,"l":44.395,"n":130,"o":44.5,"t":"2026-10-14T13:45:00Z","v":18110,"vw":44.494583},{"c":44.38,"h":44.45,"l":44.38,"n":127,"o":44.4,"t":"2026-10-14T14:00:00Z","v":19140,"vw":44.396752},{"c":44.395,"h":44.42,"l":44.375,"n":98,"o":44.405,"t":"2026-10-14T14:15:00Z","v":9654,"vw":44.400956},{"c":44.375,"h":44.42,"l":44.36,"n":295,"o":44.395,"t":"2026-10-14T14:30:00Z","v":18218,"vw":44.38844},{"c":44.37,"h":44.395,"l":44.325,"n":54,"o":44.37,"t":"2026-10-14T14:45:00Z","v":6548,"vw":44.365185},{"c":44.3,"h":44.36,"l":44.28,"n":83,"o":44.36,"t":"2026-10-14T15:00:00Z","v":11266,"vw":44.310929},{"c":44.295,"h":44.3401,"l":44.295,"n":85,"o":44.305,"t":"2026-10-14T15:15:00Z","v":17713,"vw":44.325441},{"c":44.235,"h":44.315,"l":44.2239,"n":80,"o":44.3,"t":"2026-10-14T15:30:00Z","v":18204,"vw":44.283512},{"c":44.255,"h":44.28,"l":44.234,"n":95,"o":44.24,"t":"2026-10-14T15:45:00Z","v":8305,"vw":44.250733},{"c":44.155,"h":44.265,"l":44.15,"n":111,"o":44.253,"t":"2026-10-14T16:00:00Z","v":18571,"vw":44.219474},{"c":44.16,"h":44.165,"l":44.135,"n":91,"o":44.149,"t":"2026-10-14T16:15:00Z","v":7708,"vw":44.151868},{"c":44.22,"h":44.22,"l":44.135,"n":160,"o":44.1601,"t":"2026-10-14T16:30:00Z","v":28631,"vw":44.17216},{"c":44.22,"h":44.225,"l":44.19,"n":92,"o":44.205,"t":"2026-10-14T16:45:00Z","v":14708,"vw":44.210511},{"c":44.17,"h":44.245,"l":44.165,"n":96,"o":44.245,"t":"2026-10-14T17:00:00Z","v":21543,"vw":44.183401},{"c":44.095,"h":44.16,"l":44.095,"n":66,"o":44.16,"t":"2026-10-14T17:15:00Z","v":7500,"vw":44.143227},{"c":44.09,"h":44.12,"l":44.075,"n":61,"o":44.09,"t":"2026-10-14T17:30:00Z","v":6737,"vw":44.094907},{"c":44.05,"h":44.1,"l":44.045,"n":109,"o":44.09,"t":"2026-10-14T17:45:00Z","v":13785,"vw":44.076563},{"c":44.1,"h":44.1043,"l":44.015,"n":130,"o":44.04,"t":"2026-10-14T18:00:00Z","v":23742,"vw":44.06513},{"c":44.09,"h":44.105,"l":44.065,"n":103,"o":44.09,"t":"2026-10-14T18:15:00Z","v":12718,"vw":44.086183},{"c":44.06,"h":44.08,"l":44.045,"n":176,"o":44.075,"t":"2026-10-14T18:30:00Z","v":60659,"vw":44.067953},{"c":44.065,"h":44.095,"l":44.055,"n":207,"o":44.06,"t":"2026-10-14T18:45:00Z","v":57122,"vw":44.07649},{"c":44.065,"h":44.08,"l":44.02,"n":302,"o":44.06,"t":"2026-10-14T19:00:00Z","v":50806,"vw":44.05369},{"c":44.135,"h":44.14,"l":44.055,"n":205,"o":44.07,"t":"2026-10-14T19:15:00Z","v":30866,"vw":44.117},{"c":44.1361,"h":44.18,"l":44.1103,"n":305,"o":44.12,"t":"2026-10-14T19:30:00Z","v":54530,"vw":44.146569},{"c":44.15,"h":44.1641,"l":44.105,"n":248,"o":44.13,"t":"2026-10-14T19:45:00Z","v":33287,"vw":44.134724},{"c":44.15,"h":44.15,"l":44.15,"n":9,"o":44.15,"t":"2026-10-14T20:00:00Z","v":8042,"vw":44.15},{"c":43.96,"h":43.96,"l":43.96,"n":1,"o":43.96,"t":"2026-10-15T11:45:00Z","v":100,"vw":43.96},{"c":43.895,"h":43.915,"l":43.795,"n":76,"o":43.89,"t":"2026-10-15T13:30:00Z","v":9549,"vw":43.865624},{"c":43.76,"h":43.9299,"l":43.725,"n":107,"o":43.91,"t":"2026-10-15T13:45:00Z","v":23751,"vw":43.81712},{"c":43.8801,"h":43.93,"l":43.77,"n":132,"o":43.77,"t":"2026-10-15T14:00:00Z","v":11681,"vw":43.875212},{"c":43.895,"h":43.925,"l":43.875,"n":214,"o":43.9,"t":"2026-10-15T14:15:00Z","v":16636,"vw":43.903315},{"c":43.985,"h":43.995,"l":43.8705,"n":128,"o":43.88,"t":"2026-10-15T14:30:00Z","v":22397,"vw":43.898837},{"c":44.0299,"h":44.0299,"l":43.96,"n":101,"o":43.98,"t":"2026-10-15T14:45:00Z","v":14085,"vw":43.984282},{"c":44.085,"h":44.085,"l":44.01,"n":84,"o":44.035,"t":"2026-10-15T15:00:00Z","v":11133,"vw":44.047356},{"c":44.06,"h":44.115,"l":44.0597,"n":72,"o":44.115,"t":"2026-10-15T15:15:00Z","v":4415,"vw":44.086264},{"c":44.025,"h":44.0596,"l":44.02,"n":61,"o":44.035,"t":"2026-10-15T15:30:00Z","v":7943,"vw":44.036157},{"c":44.055,"h":44.055,"l":44.015,"n":76,"o":44.035,"t":"2026-10-15T15:45:00Z","v":27318,"vw":44.042625},{"c":44.03,"h":44.075,"l":44.02,"n":93,"o":44.0651,"t":"2026-10-15T16:00:00Z","v":6778,"vw":44.043885},{"c":43.985,"h":44.0159,"l":43.98,"n":198,"o":44.015,"t":"2026-10-15T16:15:00Z","v":12505,"vw":43.990178},{"c":44.0351,"h":44.05,"l":43.985,"n":83,"o":43.99,"t":"2026-10-15T16:30:00Z","v":13862,"vw":44.013161},{"c":43.9951,"h":44.05,"l":43.98,"n":71,"o":44.035,"t":"2026-10-15T16:45:00Z","v":5937,"vw":44.013325},{"c":44.045,"h":44.045,"l":44,"n":67,"o":44.005,"t":"2026-10-15T17:00:00Z","v":12631,"vw":44.017462},{"c":44.035,"h":44.06,"l":44.035,"n":40,"o":44.045,"t":"2026-10-15T17:15:00Z","v":6320,"vw":44.050994},{"c":44.125,"h":44.125,"l":44.03,"n":78,"o":44.03,"t":"2026-10-15T17:30:00Z","v":16268,"vw":44.091017},{"c":44.0999,"h":44.11,"l":44.095,"n":54,"o":44.11,"t":"2026-10-15T17:45:00Z","v":2878,"vw":44.10275},{"c":43.995,"h":44.09,"l":43.995,"n":102,"o":44.09,"t":"2026-10-15T18:00:00Z","v":13851,"vw":44.036789},{"c":43.98,"h":44.005,"l":43.965,"n":94,"o":43.995,"t":"2026-10-15T18:15:00Z","v":60016,"vw":43.979623},{"c":44.01,"h":44.015,"l":43.985,"n":90,"o":43.985,"t":"2026-10-15T18:30:00Z","v":9187,"vw":44.001072},{"c":44.04,"h":44.055,"l":44.0099,"n":130,"o":44.01,"t":"2026-10-15T18:45:00Z","v":23012,"vw":44.024219},{"c":44.155,"h":44.155,"l":44.045,"n":171,"o":44.05,"t":"2026-10-15T19:00:00Z","v":26269,"vw":44.09164},{"c":44.1599,"h":44.195,"l":44.155,"n":132,"o":44.165,"t":"2026-10-15T19:15:00Z","v":12291,"vw":44.178253},{"c":44.16,"h":44.1699,"l":44.13,"n":161,"o":44.155,"t":"2026-10-15T19:30:00Z","v":21369,"vw":44.152592},{"c":44.14,"h":44.19,"l":44.13,"n":296,"o":44.155,"t":"2026-10-15T19:45:00Z","v":37911,"vw":44.152082},{"c":44.14,"h":44.14,"l":44.14,"n":5,"o":44.14,"t":"2026-10-15T20:00:00Z","v":4463,"vw":44.14},{"c":44.12,"h":44.26,"l":44.09,"n":65,"o":44.26,"t":"2026-10-16T13:30:00Z","v":9118,"vw":44.208718},{"c":44.075,"h":44.14,"l":44.06,"n":52,"o":44.135,"t":"2026-10-16T13:45:00Z","v":5222,"vw":44.096184},{"c":44.0799,"h":44.11,"l":44.025,"n":136,"o":44.07,"t":"2026-10-16T14:00:00Z","v":14766,"vw":44.073301},{"c":44.06,"h":44.1076,"l":44.05,"n":79,"o":44.0801,"t":"2026-10-16T14:15:00Z","v":5321,"vw":44.07522},{"c":44.135,"h":44.15,"l":44.06,"n":196,"o":44.0684,"t":"2026-10-16T14:30:00Z","v":93254,"vw":44.14168},{"c":44.105,"h":44.1758,"l":44.09,"n":89,"o":44.1241,"t":"2026-10-16T14:45:00Z","v":8682,"vw":44.134016},{"c":43.99,"h":44.095,"l":43.97,"n":116,"o":44.095,"t":"2026-10-16T15:00:00Z","v":11202,"vw":44.033053},{"c":43.9251,"h":43.99,"l":43.91,"n":72,"o":43.99,"t":"2026-10-16T15:15:00Z","v":9383,"vw":43.94442},{"c":43.945,"h":43.976,"l":43.93,"n":56,"o":43.93,"t":"2026-10-16T15:30:00Z","v":7739,"vw":43.950563},{"c":43.885,"h":43.98,"l":43.8842,"n":78,"o":43.94,"t":"2026-10-16T15:45:00Z","v":13186,"vw":43.947866},{"c":43.89,"h":43.89,"l":43.83,"n":77,"o":43.844,"t":"2026-10-16T16:00:00Z","v":18443,"vw":43.84684},{"c":43.8825,"h":43.92,"l":43.88,"n":109,"o":43.92,"t":"2026-10-16T16:15:00Z","v":21910,"vw":43.894384},{"c":43.855,"h":43.885,"l":43.83,"n":126,"o":43.88,"t":"2026-10-16T16:30:00Z","v":30436,"vw":43.852337},{"c":43.815,"h":43.855,"l":43.8,"n":84,"o":43.855,"t":"2026-10-16T16:45:00Z","v":14666,"vw":43.815226},{"c":43.694,"h":43.82,"l":43.6826,"n":105,"o":43.82,"t":"2026-10-16T17:00:00Z","v":11711,"vw":43.724482},{"c":43.725,"h":43.73,"l":43.624,"n":136,"o":43.69,"t":"2026-10-16T17:15:00Z","v":20588,"vw":43.657161},{"c":43.7823,"h":43.81,"l":43.705,"n":128,"o":43.725,"t":"2026-10-16T17:30:00Z","v":16964,"vw":43.757635},{"c":43.69,"h":43.79,"l":43.68,"n":75,"o":43.78,"t":"2026-10-16T17:45:00Z","v":12060,"vw":43.745114},{"c":43.665,"h":43.69,"l":43.6299,"n":118,"o":43.68,"t":"2026-10-16T18:00:00Z","v":15596,"vw":43.65969},{"c":43.62,"h":43.655,"l":43.59,"n":85,"o":43.655,"t":"2026-10-16T18:15:00Z","v":14413,"vw":43.629508},{"c":43.62,"h":43.64,"l":43.59,"n":69,"o":43.605,"t":"2026-10-16T18:30:00Z","v":10650,"vw":43.611319},{"c":43.58,"h":43.63,"l":43.54,"n":155,"o":43.62,"t":"2026-10-16T18:45:00Z","v":67053,"vw":43.592791},{"c":43.65,"h":43.65,"l":43.52,"n":155,"o":43.595,"t":"2026-10-16T19:00:00Z","v":31558,"vw":43.582296},{"c":43.6599,"h":43.66,"l":43.595,"n":198,"o":43.65,"t":"2026-10-16T19:15:00Z","v":31609,"vw":43.63213},{"c":43.58,"h":43.68,"l":43.58,"n":287,"o":43.67,"t":"2026-10-16T19:30:00Z","v":18364,"vw":43.613624},{"c":43.67,"h":43.68,"l":43.59,"n":333,"o":43.59,"t":"2026-10-16T19:45:00Z","v":62326,"vw":43.641964},{"c":43.65,"h":43.65,"l":43.65,"n":5,"o":43.65,"t":"2026-10-16T20:00:00Z","v":2167,"vw":43.65},{"c":43.955,"h":43.96,"l":43.91,"n":86,"o":43.91,"t":"2026-10-19T13:30:00Z","v":9541,"vw":43.92692},{"c":43.885,"h":43.9398,"l":43.885,"n":69,"o":43.905,"t":"2026-10-19T13:45:00Z","v":5770,"vw":43.91689},{"c":44,"h":44,"l":43.87,"n":106,"o":43.87,"t":"2026-10-19T14:00:00Z","v":12213,"vw":43.924922},{"c":44.01,"h":44.0401,"l":43.9913,"n":186,"o":44.009,"t":"2026-10-19T14:15:00Z","v":39603,"vw":44.019617},{"c":43.95,"h":44.015,"l":43.925,"n":236,"o":44.015,"t":"2026-10-19T14:30:00Z","v":24756,"vw":43.961768},{"c":43.9951,"h":44.007,"l":43.965,"n":68,"o":43.965,"t":"2026-10-19T14:45:00Z","v":9522,"vw":43.994507},{"c":44.02,"h":44.035,"l":43.995,"n":96,"o":44,"t":"2026-10-19T15:00:00Z","v":14220,"vw":44.017647},{"c":44.11,"h":44.12,"l":44.02,"n":141,"o":44.0201,"t":"2026-10-19T15:15:00Z","v":19620,"vw":44.07693},{"c":44.12,"h":44.135,"l":44.09,"n":107,"o":44.1,"t":"2026-10-19T15:30:00Z","v":11525,"vw":44.116896},{"c":44.08,"h":44.115,"l":44.08,"n":112,"o":44.1,"t":"2026-10-19T15:45:00Z","v":22297,"vw":44.097904},{"c":44.03,"h":44.045,"l":43.9846,"n":140,"o":44.045,"t":"2026-10-19T16:00:00Z","v":22727,"vw":44.017116},{"c":44.01,"h":44.045,"l":43.995,"n":124,"o":44.03,"t":"2026-10-19T16:15:00Z","v":19045,"vw":44.014233},{"c":44.0058,"h":44.0058,"l":43.985,"n":112,"o":43.9901,"t":"2026-10-19T16:30:00Z","v":13203,"vw":43.995803},{"c":43.955,"h":44,"l":43.955,"n":78,"o":44,"t":"2026-10-19T16:45:00Z","v":8121,"vw":43.978222},{"c":43.96,"h":43.9662,"l":43.935,"n":129,"o":43.96,"t":"2026-10-19T17:00:00Z","v":15018,"vw":43.955264},{"c":43.96,"h":43.975,"l":43.93,"n":107,"o":43.955,"t":"2026-10-19T17:15:00Z","v":22771,"vw":43.956325},{"c":43.9551,"h":43.97,"l":43.935,"n":104,"o":43.9459,"t":"2026-10-19T17:30:00Z","v":20543,"vw":43.955497},{"c":43.965,"h":43.965,"l":43.9199,"n":159,"o":43.94,"t":"2026-10-19T17:45:00Z","v":26220,"vw":43.939505},{"c":43.98,"h":43.985,"l":43.925,"n":99,"o":43.965,"t":"2026-10-19T18:00:00Z","v":14187,"vw":43.957408},{"c":43.915,"h":43.975,"l":43.915,"n":64,"o":43.97,"t":"2026-10-19T18:15:00Z","v":8092,"vw":43.944969},{"c":43.955,"h":43.957,"l":43.91,"n":135,"o":43.935,"t":"2026-10-19T18:30:00Z","v":21550,"vw":43.942461},{"c":43.965,"h":43.9799,"l":43.9487,"n":107,"o":43.96,"t":"2026-10-19T18:45:00Z","v":37734,"vw":43.968308},{"c":43.97,"h":43.995,"l":43.955,"n":161,"o":43.965,"t":"2026-10-19T19:00:00Z","v":25061,"vw":43.976091},{"c":43.995,"h":44.025,"l":43.97,"n":367,"o":43.98,"t":"2026-10-19T19:15:00Z","v":44747,"vw":43.990118},{"c":43.995,"h":44.01,"l":43.98,"n":351,"o":43.995,"t":"2026-10-19T19:30:00Z","v":33042,"vw":43.998874},{"c":43.875,"h":43.995,"l":43.875,"n":514,"o":43.995,"t":"2026-10-19T19:45:00Z","v":57036,"vw":43.925478},{"c":43.9,"h":43.9,"l":43.9,"n":6,"o":43.9,"t":"2026-10-19T20:00:00Z","v":1030,"vw":43.9},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-20T13:15:00Z","v":285,"vw":43.8},{"c":43.75,"h":43.85,"l":43.73,"n":95,"o":43.85,"t":"2026-10-20T13:30:00Z","v":15073,"vw":43.825338},{"c":43.945,"h":43.95,"l":43.74,"n":73,"o":43.74,"t":"2026-10-20T13:45:00Z","v":12357,"vw":43.838395},{"c":44.04,"h":44.045,"l":43.9401,"n":224,"o":43.95,"t":"2026-10-20T14:00:00Z","v":31990,"vw":44.006222},{"c":44.1614,"h":44.1614,"l":44.04,"n":141,"o":44.06,"t":"2026-10-20T14:15:00Z","v":22723,"vw":44.113136},{"c":44.13,"h":44.18,"l":44.095,"n":191,"o":44.17,"t":"2026-10-20T14:30:00Z","v":21792,"vw":44.129773},{"c":44.14,"h":44.15,"l":44.115,"n":76,"o":44.13,"t":"2026-10-20T14:45:00Z","v":7055,"vw":44.134795},{"c":43.94,"h":44.12,"l":43.94,"n":123,"o":44.12,"t":"2026-10-20T15:00:00Z","v":20023,"vw":44.058076},{"c":43.965,"h":44.01,"l":43.955,"n":126,"o":43.96,"t":"2026-10-20T15:15:00Z","v":13822,"vw":43.986575},{"c":43.98,"h":44,"l":43.9242,"n":130,"o":43.96,"t":"2026-10-20T15:30:00Z","v":12416,"vw":43.945597},{"c":44.02,"h":44.025,"l":43.9525,"n":102,"o":43.96,"t":"2026-10-20T15:45:00Z","v":10168,"vw":43.975667},{"c":43.985,"h":44.02,"l":43.975,"n":129,"o":44.02,"t":"2026-10-20T16:00:00Z","v":11888,"vw":43.99534},{"c":43.985,"h":43.995,"l":43.935,"n":122,"o":43.985,"t":"2026-10-20T16:15:00Z","v":20806,"vw":43.954789},{"c":43.98,"h":44.025,"l":43.98,"n":128,"o":43.985,"t":"2026-10-20T16:30:00Z","v":23882,"vw":44.009535},{"c":43.95,"h":44.0059,"l":43.94,"n":143,"o":43.999,"t":"2026-10-20T16:45:00Z","v":28054,"vw":43.972778},{"c":43.955,"h":43.975,"l":43.93,"n":150,"o":43.96,"t":"2026-10-20T17:00:00Z","v":16647,"vw":43.953049},{"c":43.995,"h":44.01,"l":43.96,"n":122,"o":43.9633,"t":"2026-10-20T17:15:00Z","v":10162,"vw":43.987532},{"c":44.015,"h":44.015,"l":43.99,"n":68,"o":44.015,"t":"2026-10-20T17:30:00Z","v":5446,"vw":44.005436},{"c":44.005,"h":44.0299,"l":44,"n":114,"o":44.015,"t":"2026-10-20T17:45:00Z","v":35593,"vw":44.010921},{"c":44.015,"h":44.015,"l":43.99,"n":102,"o":44.0041,"t":"2026-10-20T18:00:00Z","v":15697,"vw":44.001588},{"c":43.99,"h":44.02,"l":43.9701,"n":84,"o":44.015,"t":"2026-10-20T18:15:00Z","v":20187,"vw":44.012842},{"c":43.92,"h":43.985,"l":43.92,"n":118,"o":43.985,"t":"2026-10-20T18:30:00Z","v":16800,"vw":43.944516},{"c":43.955,"h":43.98,"l":43.91,"n":171,"o":43.91,"t":"2026-10-20T18:45:00Z","v":19656,"vw":43.949216},{"c":43.95,"h":43.98,"l":43.95,"n":218,"o":43.96,"t":"2026-10-20T19:00:00Z","v":41753,"vw":43.9658},{"c":43.92,"h":43.95,"l":43.9,"n":251,"o":43.95,"t":"2026-10-20T19:15:00Z","v":39793,"vw":43.923312},{"c":43.93,"h":43.95,"l":43.9,"n":265,"o":43.915,"t":"2026-10-20T19:30:00Z","v":42581,"vw":43.926291},{"c":43.96,"h":43.96,"l":43.925,"n":365,"o":43.935,"t":"2026-10-20T19:45:00Z","v":34281,"vw":43.94058},{"c":43.97,"h":43.97,"l":43.97,"n":6,"o":43.97,"t":"2026-10-20T20:00:00Z","v":603,"vw":43.97},{"c":44.015,"h":44.13,"l":44.01,"n":102,"o":44.13,"t":"2026-10-21T13:30:00Z","v":14184,"vw":44.071324},{"c":44.07,"h":44.095,"l":44.035,"n":106,"o":44.065,"t":"2026-10-21T13:45:00Z","v":16756,"vw":44.072089},{"c":43.965,"h":44.07,"l":43.955,"n":108,"o":44.06,"t":"2026-10-21T14:00:00Z","v":18197,"vw":43.994496},{"c":44.005,"h":44.015,"l":43.945,"n":163,"o":43.9712,"t":"2026-10-21T14:15:00Z","v":27550,"vw":43.970002},{"c":44.05,"h":44.05,"l":43.995,"n":176,"o":43.995,"t":"2026-10-21T14:30:00Z","v":20056,"vw":44.026828},{"c":44.09,"h":44.1,"l":44.045,"n":93,"o":44.055,"t":"2026-10-21T14:45:00Z","v":15396,"vw":44.079851},{"c":44.13,"h":44.13,"l":44.081,"n":86,"o":44.095,"t":"2026-10-21T15:00:00Z","v":18152,"vw":44.111569},{"c":44.15,"h":44.15,"l":44.1,"n":100,"o":44.12,"t":"2026-10-21T15:15:00Z","v":12584,"vw":44.12003},{"c":44.195,"h":44.2,"l":44.155,"n":116,"o":44.155,"t":"2026-10-21T15:30:00Z","v":12820,"vw":44.174326},{"c":44.21,"h":44.225,"l":44.2,"n":92,"o":44.2,"t":"2026-10-21T15:45:00Z","v":9975,"vw":44.210637},{"c":44.21,"h":44.21,"l":44.185,"n":344,"o":44.2,"t":"2026-10-21T16:00:00Z","v":46778,"vw":44.199731},{"c":44.18,"h":44.205,"l":44.165,"n":107,"o":44.2,"t":"2026-10-21T16:15:00Z","v":23929,"vw":44.194146},{"c":44.2263,"h":44.26,"l":44.175,"n":184,"o":44.18,"t":"2026-10-21T16:30:00Z","v":30819,"vw":44.208028},{"c":44.25,"h":44.255,"l":44.205,"n":93,"o":44.22,"t":"2026-10-21T16:45:00Z","v":10222,"vw":44.234312},{"c":44.2758,"h":44.2758,"l":44.23,"n":112,"o":44.24,"t":"2026-10-21T17:00:00Z","v":21620,"vw":44.250181},{"c":44.275,"h":44.2959,"l":44.27,"n":125,"o":44.28,"t":"2026-10-21T17:15:00Z","v":26486,"vw":44.286157},{"c":44.28,"h":44.285,"l":44.2527,"n":136,"o":44.275,"t":"2026-10-21T17:30:00Z","v":16664,"vw":44.263355},{"c":44.265,"h":44.285,"l":44.26,"n":114,"o":44.275,"t":"2026-10-21T17:45:00Z","v":13940,"vw":44.274597},{"c":44.28,"h":44.28,"l":44.25,"n":92,"o":44.26,"t":"2026-10-21T18:00:00Z","v":11445,"vw":44.26337},{"c":44.3,"h":44.305,"l":44.2801,"n":104,"o":44.29,"t":"2026-10-21T18:15:00Z","v":14486,"vw":44.292497},{"c":44.295,"h":44.296,"l":44.28,"n":95,"o":44.295,"t":"2026-10-21T18:30:00Z","v":12984,"vw":44.292727},{"c":44.175,"h":44.295,"l":44.17,"n":152,"o":44.295,"t":"2026-10-21T18:45:00Z","v":13683,"vw":44.234843},{"c":44.17,"h":44.176,"l":44.1,"n":187,"o":44.175,"t":"2026-10-21T19:00:00Z","v":26687,"vw":44.146843},{"c":44.225,"h":44.245,"l":44.175,"n":218,"o":44.175,"t":"2026-10-21T19:15:00Z","v":34518,"vw":44.206428},{"c":44.245,"h":44.25,"l":44.225,"n":547,"o":44.25,"t":"2026-10-21T19:30:00Z","v":44592,"vw":44.233824},{"c":44.26,"h":44.29,"l":44.245,"n":575,"o":44.25,"t":"2026-10-21T19:45:00Z","v":42675,"vw":44.269301},{"c":44.25,"h":44.25,"l":44.25,"n":5,"o":44.25,"t":"2026-10-21T20:00:00Z","v":1302,"vw":44.25},{"c":43.91,"h":43.95,"l":43.86,"n":59,"o":43.86,"t":"2026-10-22T13:30:00Z","v":17616,"vw":43.881331},{"c":43.885,"h":43.91,"l":43.81,"n":95,"o":43.91,"t":"2026-10-22T13:45:00Z","v":20479,"vw":43.837803},{"c":43.7701,"h":43.91,"l":43.7701,"n":139,"o":43.875,"t":"2026-10-22T14:00:00Z","v":23468,"vw":43.84764},{"c":43.64,"h":43.785,"l":43.635,"n":84,"o":43.765,"t":"2026-10-22T14:15:00Z","v":9494,"vw":43.735878},{"c":43.59,"h":43.63,"l":43.585,"n":182,"o":43.63,"t":"2026-10-22T14:30:00Z","v":10375,"vw":43.599806},{"c":43.585,"h":43.605,"l":43.56,"n":78,"o":43.585,"t":"2026-10-22T14:45:00Z","v":41388,"vw":43.596069},{"c":43.585,"h":43.64,"l":43.58,"n":142,"o":43.64,"t":"2026-10-22T15:00:00Z","v":25709,"vw":43.604597},{"c":43.63,"h":43.705,"l":43.59,"n":84,"o":43.59,"t":"2026-10-22T15:15:00Z","v":11713,"vw":43.661176},{"c":43.615,"h":43.645,"l":43.58,"n":115,"o":43.635,"t":"2026-10-22T15:30:00Z","v":30050,"vw":43.613688},{"c":43.705,"h":43.705,"l":43.61,"n":86,"o":43.62,"t":"2026-10-22T15:45:00Z","v":13014,"vw":43.661166},{"c":43.72,"h":43.74,"l":43.6742,"n":89,"o":43.72,"t":"2026-10-22T16:00:00Z","v":32636,"vw":43.714112},{"c":43.735,"h":43.77,"l":43.735,"n":68,"o":43.74,"t":"2026-10-22T16:15:00Z","v":7778,"vw":43.754359},{"c":43.605,"h":43.695,"l":43.605,"n":113,"o":43.6941,"t":"2026-10-22T16:30:00Z","v":17129,"vw":43.651483},{"c":43.665,"h":43.665,"l":43.575,"n":114,"o":43.6021,"t":"2026-10-22T16:45:00Z","v":13479,"vw":43.620943},{"c":43.61,"h":43.665,"l":43.58,"n":81,"o":43.66,"t":"2026-10-22T17:00:00Z","v":11996,"vw":43.627647},{"c":43.64,"h":43.65,"l":43.61,"n":98,"o":43.62,"t":"2026-10-22T17:15:00Z","v":10837,"vw":43.628038},{"c":43.655,"h":43.6601,"l":43.63,"n":88,"o":43.63,"t":"2026-10-22T17:30:00Z","v":8078,"vw":43.647319},{"c":43.62,"h":43.65,"l":43.61,"n":59,"o":43.65,"t":"2026-10-22T17:45:00Z","v":5808,"vw":43.623805},{"c":43.62,"h":43.635,"l":43.55,"n":91,"o":43.61,"t":"2026-10-22T18:00:00Z","v":21506,"vw":43.605035},{"c":43.61,"h":43.685,"l":43.6052,"n":178,"o":43.61,"t":"2026-10-22T18:15:00Z","v":23457,"vw":43.639679},{"c":43.6,"h":43.6,"l":43.57,"n":135,"o":43.58,"t":"2026-10-22T18:30:00Z","v":17313,"vw":43.588005},{"c":43.6,"h":43.61,"l":43.58,"n":127,"o":43.605,"t":"2026-10-22T18:45:00Z","v":29935,"vw":43.593823},{"c":43.6,"h":43.625,"l":43.544,"n":199,"o":43.57,"t":"2026-10-22T19:00:00Z","v":36353,"vw":43.584909},{"c":43.655,"h":43.655,"l":43.5941,"n":178,"o":43.5999,"t":"2026-10-22T19:15:00Z","v":18304,"vw":43.619088},{"c":43.585,"h":43.65,"l":43.57,"n":188,"o":43.65,"t":"2026-10-22T19:30:00Z","v":123243,"vw":43.608271},{"c":43.68,"h":43.685,"l":43.5699,"n":246,"o":43.585,"t":"2026-10-22T19:45:00Z","v":23065,"vw":43.643993},{"c":43.67,"h":43.67,"l":43.67,"n":6,"o":43.67,"t":"2026-10-22T20:00:00Z","v":1672,"vw":43.67}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.425,"strike":50.75367693802013,"iv":0.47370132913339236,"gamma":0.04025603067432214,"theta":-0.024277897697142777,"vega":0.028565827651977953,"rho":0.004622770167257304,"breakevenPct":17.194130840439943},{"delta":0.2,"premium":0.425,"strike":47.55054029613898,"iv":0.325856563164038,"gamma":0.0706827610792603,"theta":-0.020401271702039973,"vega":0.034275703570508916,"rho":0.0061881874837617186,"breakevenPct":9.859263329835082},{"delta":0.25,"premium":0.44712442234784455,"strike":46.11502310608622,"iv":0.25423881918011043,"gamma":0.1024140738543881,"theta":-0.018466958649170983,"vega":0.0389058470833739,"rho":0.007729158190770345,"breakevenPct":6.6227330625923155},{"delta":0.3,"premium":0.48175332036242036,"strike":45.36493359275159,"iv":0.21581183997152975,"gamma":0.1332617056189063,"theta":-0.017373543054258957,"vega":0.042397150264544,"rho":0.009263821153063597,"breakevenPct":4.9843987018869065},{"delta":0.35,"premium":0.5325413153711539,"strike":44.83729342314423,"iv":0.1909769155434145,"gamma":0.15801658850976286,"theta":-0.016699790057160904,"vega":0.044910606014784075,"rho":0.010816053280444493,"breakevenPct":3.8924541756706734},{"delta":0.4,"premium":0.6002892872274272,"strike":44.49855356386286,"iv":0.1784793466511138,"gamma":0.17618275947669748,"theta":-0.016436449815375634,"vega":0.04647585513733101,"rho":0.012387793859729195,"breakevenPct":3.27190943689098},{"delta":0.45,"premium":0.6680372590837005,"strike":44.159813704581495,"iv":0.16598177775881312,"gamma":0.1943489304436321,"theta":-0.01617310957359036,"vega":0.04804110425987795,"rho":0.013959534439013897,"breakevenPct":2.6513646981112866},{"delta":0.5,"premium":0.7698127118329486,"strike":43.86702340603248,"iv":0.1594624932387272,"gamma":0.20104196143751837,"theta":-0.015896095941843148,"vega":0.0482104885862747,"rho":0.015582476910379346,"breakevenPct":2.213959509652916},{"delta":0.55,"premium":0.901980913972046,"strike":43.61527444957706,"iv":0.15828290751319665,"gamma":0.1974873849457883,"theta":-0.015606869477893337,"vega":0.04713311094798355,"rho":0.01725115201411893,"breakevenPct":1.940131356879097},{"delta":0.6,"premium":1.0341491161111431,"strike":43.363525493121635,"iv":0.15710332178766612,"gamma":0.19393280845405822,"theta":-0.015317643013943526,"vega":0.04605573330969241,"rho":0.018919827117858515,"breakevenPct":1.666303204105279},{"delta":0.65,"premium":1.1663173182502407,"strike":43.111776536666206,"iv":0.15592373606213558,"gamma":0.19037823196232814,"theta":-0.015028416549993717,"vega":0.044978355671401266,"rho":0.0205885022215981,"breakevenPct":1.39247505133146},{"delta":0.7,"premium":1.3537831995058676,"strike":42.82828906732551,"iv":0.15576059295861644,"gamma":0.17844583075972825,"theta":-0.01440203829524398,"vega":0.04213038912909203,"rho":0.02223640845650341,"breakevenPct":1.1725950694558671},{"delta":0.75,"premium":1.5854076590487955,"strike":42.5194564546016,"iv":0.15640914144533663,"gamma":0.15982322421247683,"theta":-0.013506423718344656,"vega":0.03786849907350216,"rho":0.02386772947960582,"breakevenPct":0.9957960010313743},{"delta":0.8,"premium":1.8170321185917238,"strike":42.210623841877705,"iv":0.15705768993205682,"gamma":0.1412006176652254,"theta":-0.012610809141445335,"vega":0.033606609017912285,"rho":0.02549905050270823,"breakevenPct":0.8189969326068816},{"delta":0.85,"premium":2.236785095320624,"strike":41.72443674176776,"iv":0.16764072790294626,"gamma":0.11450138648180243,"theta":-0.011862218370883882,"vega":0.028550606585788563,"rho":0.027020084989067977,"breakevenPct":0.6668693315511489},{"delta":0.9,"premium":3.217072221875878,"strike":40.67992085273876,"iv":0.20499152396617884,"gamma":0.07098705277870976,"theta":-0.010678683173659676,"vega":0.021477115448695974,"rho":0.028185709024993434,"breakevenPct":0.5197917898205582}],"put":[{"delta":0.1,"premium":0.425,"strike":34.99789617236584,"iv":0.675377559590263,"gamma":0.021205892728202568,"theta":-0.024677516921435563,"vega":0.021505673981054803,"rho":-0.0038956943608023224,"breakevenPct":20.831472011985703},{"delta":0.15,"premium":0.46548229965390187,"strike":38.61929198615608,"iv":0.4625564011633296,"gamma":0.041331522283963376,"theta":-0.02204515923815621,"vega":0.028544207136696056,"rho":-0.005760673549573956,"breakevenPct":12.631532662005565},{"delta":0.2,"premium":0.5004090868995104,"strike":40.508181737990206,"iv":0.35121671483280803,"gamma":0.06552484934794842,"theta":-0.019680985577562943,"vega":0.03422235967696386,"rho":-0.007643587143078783,"breakevenPct":8.386140024981232},{"delta":0.25,"premium":0.5533181011098414,"strike":41.56636202219683,"iv":0.2933420258592115,"gamma":0.08938671175751275,"theta":-0.018275438162999855,"vega":0.038800651058925766,"rho":-0.009538533875141182,"breakevenPct":6.084167801495341},{"delta":0.3,"premium":0.6041808559909617,"strike":42.29180855990962,"iv":0.25248489922037676,"gamma":0.11349731637348068,"theta":-0.016792133745398622,"vega":0.042311046505116794,"rho":-0.011432472001588556,"breakevenPct":4.539437362219709},{"delta":0.35,"premium":0.6592419077975735,"strike":42.842419077975734,"iv":0.2222978084804783,"gamma":0.13680252291063524,"theta":-0.015449634397788563,"vega":0.04520324779775116,"rho":-0.013324783720140856,"breakevenPct":3.404677879143206},{"delta":0.4,"premium":0.7236715011696482,"strike":43.21631778297621,"iv":0.2025919846757234,"gamma":0.15546230645300416,"theta":-0.01420762942681577,"vega":0.046673228535730686,"rho":-0.015169754726565343,"breakevenPct":2.69602408562728},{"delta":0.45,"premium":0.7918573089153372,"strike":43.5193658174015,"iv":0.18708851032316215,"gamma":0.17225955840466536,"theta":-0.013005916578085773,"vega":0.04757298548247056,"rho":-0.016995744991739,"breakevenPct":2.158212712420055},{"delta":0.5,"premium":0.8600431166610263,"strike":43.82241385182678,"iv":0.1715850359706009,"gamma":0.18905681035632654,"theta":-0.011804203729355778,"vega":0.04847274242921044,"rho":-0.01882173525691266,"breakevenPct":1.6204013392128302},{"delta":0.55,"premium":0.9578071879553183,"strike":44.10053423992229,"iv":0.16093166585721225,"gamma":0.19711049052938318,"theta":-0.010647595920349683,"vega":0.04812535211267606,"rho":-0.02064358323408253,"breakevenPct":1.2074031326609256},{"delta":0.6,"premium":1.0974380767362797,"strike":44.343370568237006,"iv":0.15714341913550267,"gamma":0.19278800388538125,"theta":-0.009554832442933463,"vega":0.046012676056338034,"rho":-0.022459567972676987,"breakevenPct":0.9710728383312863},{"delta":0.65,"premium":1.2370689655172415,"strike":44.58620689655172,"iv":0.1533551724137931,"gamma":0.1884655172413793,"theta":-0.00846206896551724,"vega":0.0439,"rho":-0.024275552711271443,"breakevenPct":0.7347425440016466},{"delta":0.7,"premium":1.3766998542982032,"strike":44.82904322486644,"iv":0.14956692569208355,"gamma":0.18414303059737738,"theta":-0.00736930548810102,"vega":0.041787323943661976,"rho":-0.026091537449865903,"breakevenPct":0.49841224967200737},{"delta":0.75,"premium":1.6933055975794256,"strike":45.22390317700454,"iv":0.15840862329803332,"gamma":0.1661432677760968,"theta":-0.006846293494704993,"vega":0.038956580937972766,"rho":-0.02798494613875246,"breakevenPct":0.31921781675037775},{"delta":0.8,"premium":2.4308245083207267,"strike":45.9803328290469,"iv":0.19728910741301062,"gamma":0.11561376701966714,"theta":-0.007678366111951589,"vega":0.0344180030257186,"rho":-0.03006249827698239,"breakevenPct":0.2759140812315824},{"delta":0.85,"premium":4.335000000000001,"strike":47.885,"iv":0.29248,"gamma":0.06503899999999999,"theta":-0.009973500000000001,"vega":0.028687499999999998,"rho":-0.03306002204884843,"breakevenPct":0.27478818410809375}]},"raw":{"call":[{"delta":0.15,"premium":0.425,"strike":50.75367693802013,"iv":0.47370132913339236,"gamma":0.04025603067432214,"theta":-0.024277897697142777,"vega":0.028565827651977953,"rho":0.004622770167257304,"breakevenPct":17.194130840439943},{"delta":0.2,"premium":0.425,"strike":47.55054029613898,"iv":0.325856563164038,"gamma":0.0706827610792603,"theta":-0.020401271702039973,"vega":0.034275703570508916,"rho":0.0061881874837617186,"breakevenPct":9.859263329835082},{"delta":0.25,"premium":0.44712442234784455,"strike":46.11502310608622,"iv":0.25423881918011043,"gamma":0.1024140738543881,"theta":-0.018466958649170983,"vega":0.0389058470833739,"rho":0.007729158190770345,"breakevenPct":6.6227330625923155},{"delta":0.3,"premium":0.48175332036242036,"strike":45.36493359275159,"iv":0.21581183997152975,"gamma":0.1332617056189063,"theta":-0.017373543054258957,"vega":0.042397150264544,"rho":0.009263821153063597,"breakevenPct":4.9843987018869065},{"delta":0.35,"premium":0.5325413153711539,"strike":44.83729342314423,"iv":0.1909769155434145,"gamma":0.15801658850976286,"theta":-0.016699790057160904,"vega":0.044910606014784075,"rho":0.010816053280444493,"breakevenPct":3.8924541756706734},{"delta":0.4,"premium":0.6002892872274272,"strike":44.49855356386286,"iv":0.1784793466511138,"gamma":0.17618275947669748,"theta":-0.016436449815375634,"vega":0.04647585513733101,"rho":0.012387793859729195,"breakevenPct":3.27190943689098},{"delta":0.45,"premium":0.6680372590837005,"strike":44.159813704581495,"iv":0.16598177775881312,"gamma":0.1943489304436321,"theta":-0.01617310957359036,"vega":0.04804110425987795,"rho":0.013959534439013897,"breakevenPct":2.6513646981112866},{"delta":0.5,"premium":0.7698127118329486,"strike":43.86702340603248,"iv":0.1594624932387272,"gamma":0.20104196143751837,"theta":-0.015896095941843148,"vega":0.0482104885862747,"rho":0.015582476910379346,"breakevenPct":2.213959509652916},{"delta":0.55,"premium":0.901980913972046,"strike":43.61527444957706,"iv":0.15828290751319665,"gamma":0.1974873849457883,"theta":-0.015606869477893337,"vega":0.04713311094798355,"rho":0.01725115201411893,"breakevenPct":1.940131356879097},{"delta":0.6,"premium":1.0341491161111431,"strike":43.363525493121635,"iv":0.15710332178766612,"gamma":0.19393280845405822,"theta":-0.015317643013943526,"vega":0.04605573330969241,"rho":0.018919827117858515,"breakevenPct":1.666303204105279},{"delta":0.65,"premium":1.1663173182502407,"strike":43.111776536666206,"iv":0.15592373606213558,"gamma":0.19037823196232814,"theta":-0.015028416549993717,"vega":0.044978355671401266,"rho":0.0205885022215981,"breakevenPct":1.39247505133146},{"delta":0.7,"premium":1.3537831995058676,"strike":42.82828906732551,"iv":0.15576059295861644,"gamma":0.17844583075972825,"theta":-0.01440203829524398,"vega":0.04213038912909203,"rho":0.02223640845650341,"breakevenPct":1.1725950694558671},{"delta":0.75,"premium":1.5854076590487955,"strike":42.5194564546016,"iv":0.15640914144533663,"gamma":0.15982322421247683,"theta":-0.013506423718344656,"vega":0.03786849907350216,"rho":0.02386772947960582,"breakevenPct":0.9957960010313743},{"delta":0.8,"premium":1.8170321185917238,"strike":42.210623841877705,"iv":0.15705768993205682,"gamma":0.1412006176652254,"theta":-0.012610809141445335,"vega":0.033606609017912285,"rho":0.02549905050270823,"breakevenPct":0.8189969326068816},{"delta":0.85,"premium":2.236785095320624,"strike":41.72443674176776,"iv":0.16764072790294626,"gamma":0.11450138648180243,"theta":-0.011862218370883882,"vega":0.028550606585788563,"rho":0.027020084989067977,"breakevenPct":0.6668693315511489},{"delta":0.9,"premium":3.217072221875878,"strike":40.67992085273876,"iv":0.20499152396617884,"gamma":0.07098705277870976,"theta":-0.010678683173659676,"vega":0.021477115448695974,"rho":0.028185709024993434,"breakevenPct":0.5197917898205582}],"put":[{"delta":0.1,"premium":0.425,"strike":34.99789617236584,"iv":0.675377559590263,"gamma":0.021205892728202568,"theta":-0.024677516921435563,"vega":0.021505673981054803,"rho":-0.0038956943608023224,"breakevenPct":20.831472011985703},{"delta":0.15,"premium":0.46548229965390187,"strike":38.61929198615608,"iv":0.4625564011633296,"gamma":0.041331522283963376,"theta":-0.02204515923815621,"vega":0.028544207136696056,"rho":-0.005760673549573956,"breakevenPct":12.631532662005565},{"delta":0.2,"premium":0.5004090868995104,"strike":40.508181737990206,"iv":0.35121671483280803,"gamma":0.06552484934794842,"theta":-0.019680985577562943,"vega":0.03422235967696386,"rho":-0.007643587143078783,"breakevenPct":8.386140024981232},{"delta":0.25,"premium":0.5533181011098414,"strike":41.56636202219683,"iv":0.2933420258592115,"gamma":0.08938671175751275,"theta":-0.018275438162999855,"vega":0.038800651058925766,"rho":-0.009538533875141182,"breakevenPct":6.084167801495341},{"delta":0.3,"premium":0.6041808559909617,"strike":42.29180855990962,"iv":0.25248489922037676,"gamma":0.11349731637348068,"theta":-0.016792133745398622,"vega":0.042311046505116794,"rho":-0.011432472001588556,"breakevenPct":4.539437362219709},{"delta":0.35,"premium":0.6592419077975735,"strike":42.842419077975734,"iv":0.2222978084804783,"gamma":0.13680252291063524,"theta":-0.015449634397788563,"vega":0.04520324779775116,"rho":-0.013324783720140856,"breakevenPct":3.404677879143206},{"delta":0.4,"premium":0.7236715011696482,"strike":43.21631778297621,"iv":0.2025919846757234,"gamma":0.15546230645300416,"theta":-0.01420762942681577,"vega":0.046673228535730686,"rho":-0.015169754726565343,"breakevenPct":2.69602408562728},{"delta":0.45,"premium":0.7918573089153372,"strike":43.5193658174015,"iv":0.18708851032316215,"gamma":0.17225955840466536,"theta":-0.013005916578085773,"vega":0.04757298548247056,"rho":-0.016995744991739,"breakevenPct":2.158212712420055},{"delta":0.5,"premium":0.8600431166610263,"strike":43.82241385182678,"iv":0.1715850359706009,"gamma":0.18905681035632654,"theta":-0.011804203729355778,"vega":0.04847274242921044,"rho":-0.01882173525691266,"breakevenPct":1.6204013392128302},{"delta":0.55,"premium":0.9578071879553183,"strike":44.10053423992229,"iv":0.16093166585721225,"gamma":0.19711049052938318,"theta":-0.010647595920349683,"vega":0.04812535211267606,"rho":-0.02064358323408253,"breakevenPct":1.2074031326609256},{"delta":0.6,"premium":1.0974380767362797,"strike":44.343370568237006,"iv":0.15714341913550267,"gamma":0.19278800388538125,"theta":-0.009554832442933463,"vega":0.046012676056338034,"rho":-0.022459567972676987,"breakevenPct":0.9710728383312863},{"delta":0.65,"premium":1.2370689655172415,"strike":44.58620689655172,"iv":0.1533551724137931,"gamma":0.1884655172413793,"theta":-0.00846206896551724,"vega":0.0439,"rho":-0.024275552711271443,"breakevenPct":0.7347425440016466},{"delta":0.7,"premium":1.3766998542982032,"strike":44.82904322486644,"iv":0.14956692569208355,"gamma":0.18414303059737738,"theta":-0.00736930548810102,"vega":0.041787323943661976,"rho":-0.026091537449865903,"breakevenPct":0.49841224967200737},{"delta":0.75,"premium":1.6933055975794256,"strike":45.22390317700454,"iv":0.15840862329803332,"gamma":0.1661432677760968,"theta":-0.006846293494704993,"vega":0.038956580937972766,"rho":-0.02798494613875246,"breakevenPct":0.31921781675037775},{"delta":0.8,"premium":2.4308245083207267,"strike":45.9803328290469,"iv":0.19728910741301062,"gamma":0.11561376701966714,"theta":-0.007678366111951589,"vega":0.0344180030257186,"rho":-0.03006249827698239,"breakevenPct":0.2759140812315824},{"delta":0.85,"premium":4.335000000000001,"strike":47.885,"iv":0.29248,"gamma":0.06503899999999999,"theta":-0.009973500000000001,"vega":0.028687499999999998,"rho":-0.03306002204884843,"breakevenPct":0.27478818410809375}]}},"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"}}