{"symbol":"AAPU","url":"https://intraalpha.com/companies/AAPU","capturedAt":"2026-10-23T03:00:24.064Z","state":"ready","quote":{"symbol":"AAPU","last_price":47.99,"prev_close":46.88,"regular_close":48,"change":1.11,"change_pct":2.3677,"regular_change":1.12,"regular_change_pct":2.3891,"extended_change":-0.01,"extended_change_pct":-0.0208,"bid":47.64,"ask":48.18,"bid_size":100,"ask_size":100,"volume":517709,"vwap":47.321361,"open":47,"high":48.02,"low":46.44,"close":48,"trade_count":5175,"last_trade_at":"2026-10-22T23:58:34.221814929Z","last_quote_at":"2026-10-22T23:59:57.03837821Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:22.058688667-04:00","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":161300000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.0165,"inception_date":"2022-08-08","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:23.178396+00:00"},"optionObservedAt":"2026-10-22T19:55:28.778Z","bars":[{"c":46.33,"h":46.33,"l":46.23,"n":26,"o":46.24,"t":"2026-10-16T08:00:00Z","v":2189,"vw":46.244645},{"c":46.5393,"h":46.56,"l":46.5393,"n":6,"o":46.56,"t":"2026-10-16T09:00:00Z","v":533,"vw":46.554557},{"c":46.4101,"h":46.4101,"l":46.37,"n":10,"o":46.38,"t":"2026-10-16T09:15:00Z","v":1060,"vw":46.394413},{"c":46.42,"h":46.42,"l":46.42,"n":2,"o":46.42,"t":"2026-10-16T09:35:00Z","v":250,"vw":46.42},{"c":46.35,"h":46.36,"l":46.35,"n":7,"o":46.36,"t":"2026-10-16T09:55:00Z","v":1300,"vw":46.356154},{"c":46.37,"h":46.4,"l":46.37,"n":3,"o":46.4,"t":"2026-10-16T10:30:00Z","v":222,"vw":46.384151},{"c":46.63,"h":46.63,"l":46.63,"n":3,"o":46.63,"t":"2026-10-16T11:05:00Z","v":515,"vw":46.63},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-16T11:25:00Z","v":160,"vw":46.6},{"c":46.7001,"h":46.7001,"l":46.7001,"n":1,"o":46.7001,"t":"2026-10-16T11:30:00Z","v":100,"vw":46.7001},{"c":46.7771,"h":46.7771,"l":46.7747,"n":3,"o":46.7747,"t":"2026-10-16T11:40:00Z","v":460,"vw":46.775767},{"c":46.82,"h":46.82,"l":46.73,"n":7,"o":46.77,"t":"2026-10-16T11:45:00Z","v":910,"vw":46.751867},{"c":46.75,"h":46.75,"l":46.7436,"n":3,"o":46.7436,"t":"2026-10-16T12:00:00Z","v":650,"vw":46.744667},{"c":47.38,"h":47.38,"l":46.94,"n":37,"o":46.94,"t":"2026-10-16T12:05:00Z","v":6003,"vw":47.105378},{"c":47.34,"h":47.38,"l":47.25,"n":20,"o":47.3,"t":"2026-10-16T12:10:00Z","v":1415,"vw":47.328664},{"c":47.3543,"h":47.3543,"l":47.08,"n":22,"o":47.18,"t":"2026-10-16T12:15:00Z","v":1952,"vw":47.202239},{"c":47.49,"h":47.5,"l":47.0946,"n":33,"o":47.0946,"t":"2026-10-16T12:20:00Z","v":5345,"vw":47.354887},{"c":48.55,"h":48.6199,"l":47.86,"n":175,"o":47.88,"t":"2026-10-16T12:25:00Z","v":35688,"vw":48.256149},{"c":47.96,"h":48.6,"l":47.82,"n":155,"o":48.48,"t":"2026-10-16T12:30:00Z","v":35713,"vw":48.249538},{"c":48.0748,"h":48.2,"l":47.9357,"n":54,"o":48,"t":"2026-10-16T12:35:00Z","v":6782,"vw":48.080536},{"c":48.15,"h":48.15,"l":47.83,"n":28,"o":47.9,"t":"2026-10-16T12:40:00Z","v":4503,"vw":47.953327},{"c":48.1212,"h":48.2608,"l":48.1212,"n":16,"o":48.2608,"t":"2026-10-16T12:45:00Z","v":2035,"vw":48.1768},{"c":48.01,"h":48.0151,"l":48.01,"n":4,"o":48.0151,"t":"2026-10-16T12:50:00Z","v":344,"vw":48.013138},{"c":48.11,"h":48.11,"l":47.97,"n":36,"o":47.97,"t":"2026-10-16T12:55:00Z","v":2078,"vw":48.047827},{"c":48.2,"h":48.2,"l":47.79,"n":137,"o":48.05,"t":"2026-10-16T13:00:00Z","v":11902,"vw":47.979151},{"c":48.0266,"h":48.32,"l":48.0266,"n":30,"o":48.3,"t":"2026-10-16T13:05:00Z","v":2398,"vw":48.273565},{"c":47.93,"h":48.1977,"l":47.93,"n":29,"o":48.05,"t":"2026-10-16T13:10:00Z","v":3488,"vw":48.084081},{"c":48.05,"h":48.0622,"l":47.93,"n":13,"o":47.93,"t":"2026-10-16T13:15:00Z","v":4456,"vw":47.940475},{"c":47.7125,"h":48,"l":47.7125,"n":11,"o":48,"t":"2026-10-16T13:20:00Z","v":1130,"vw":47.820222},{"c":47.45,"h":47.8896,"l":47.45,"n":22,"o":47.74,"t":"2026-10-16T13:25:00Z","v":2998,"vw":47.643077},{"c":47.232,"h":47.96,"l":47,"n":518,"o":47.619,"t":"2026-10-16T13:30:00Z","v":76605,"vw":47.528789},{"c":46.55,"h":47.25,"l":46.4,"n":228,"o":47.2301,"t":"2026-10-16T13:35:00Z","v":37713,"vw":46.68547},{"c":46.87,"h":46.87,"l":46.5332,"n":120,"o":46.5332,"t":"2026-10-16T13:40:00Z","v":18921,"vw":46.697066},{"c":46.8,"h":46.9,"l":46.615,"n":296,"o":46.8,"t":"2026-10-16T13:45:00Z","v":34050,"vw":46.773336},{"c":46.84,"h":47.015,"l":46.77,"n":107,"o":46.849,"t":"2026-10-16T13:50:00Z","v":15615,"vw":46.914864},{"c":47.11,"h":47.13,"l":46.87,"n":138,"o":46.87,"t":"2026-10-16T13:55:00Z","v":19905,"vw":47.029737},{"c":46.885,"h":47.129,"l":46.85,"n":45,"o":47.115,"t":"2026-10-16T14:00:00Z","v":6099,"vw":46.923662},{"c":47.09,"h":47.09,"l":46.85,"n":74,"o":46.92,"t":"2026-10-16T14:05:00Z","v":4349,"vw":46.957901},{"c":47.2,"h":47.28,"l":47.02,"n":124,"o":47.02,"t":"2026-10-16T14:10:00Z","v":10804,"vw":47.16837},{"c":47.25,"h":47.379,"l":47.1778,"n":111,"o":47.215,"t":"2026-10-16T14:15:00Z","v":15672,"vw":47.293997},{"c":47.07,"h":47.25,"l":47.0201,"n":56,"o":47.25,"t":"2026-10-16T14:20:00Z","v":8225,"vw":47.149315},{"c":47,"h":47,"l":46.801,"n":83,"o":47,"t":"2026-10-16T14:25:00Z","v":7337,"vw":46.887895},{"c":47.1,"h":47.2,"l":47.01,"n":55,"o":47.01,"t":"2026-10-16T14:30:00Z","v":6320,"vw":47.142835},{"c":46.98,"h":47.05,"l":46.98,"n":40,"o":47.04,"t":"2026-10-16T14:35:00Z","v":4072,"vw":47.020221},{"c":47.07,"h":47.125,"l":47.07,"n":14,"o":47.125,"t":"2026-10-16T14:40:00Z","v":882,"vw":47.098071},{"c":47.303,"h":47.303,"l":47.1299,"n":44,"o":47.1299,"t":"2026-10-16T14:45:00Z","v":7125,"vw":47.233474},{"c":47.17,"h":47.21,"l":47.17,"n":32,"o":47.19,"t":"2026-10-16T14:50:00Z","v":3066,"vw":47.194769},{"c":47.2462,"h":47.35,"l":47.21,"n":150,"o":47.236,"t":"2026-10-16T14:55:00Z","v":27571,"vw":47.277107},{"c":47.41,"h":47.53,"l":47.275,"n":113,"o":47.289,"t":"2026-10-16T15:00:00Z","v":14000,"vw":47.435159},{"c":47.5,"h":47.64,"l":47.47,"n":139,"o":47.5,"t":"2026-10-16T15:05:00Z","v":31428,"vw":47.55557},{"c":47.408,"h":47.59,"l":47.408,"n":87,"o":47.51,"t":"2026-10-16T15:10:00Z","v":21533,"vw":47.498886},{"c":47.45,"h":47.5,"l":47.3676,"n":56,"o":47.45,"t":"2026-10-16T15:15:00Z","v":13056,"vw":47.43045},{"c":47.48,"h":47.57,"l":47.4,"n":58,"o":47.45,"t":"2026-10-16T15:20:00Z","v":12937,"vw":47.48665},{"c":47.325,"h":47.5,"l":47.325,"n":67,"o":47.46,"t":"2026-10-16T15:25:00Z","v":8108,"vw":47.421011},{"c":47.17,"h":47.34,"l":47.07,"n":86,"o":47.33,"t":"2026-10-16T15:30:00Z","v":8851,"vw":47.176583},{"c":47.3,"h":47.3,"l":47.19,"n":26,"o":47.19,"t":"2026-10-16T15:35:00Z","v":1535,"vw":47.225194},{"c":47.19,"h":47.22,"l":47.125,"n":21,"o":47.22,"t":"2026-10-16T15:40:00Z","v":2297,"vw":47.192459},{"c":47.211,"h":47.3,"l":47.211,"n":7,"o":47.245,"t":"2026-10-16T15:45:00Z","v":1514,"vw":47.238907},{"c":47.38,"h":47.38,"l":47.28,"n":45,"o":47.28,"t":"2026-10-16T15:50:00Z","v":4727,"vw":47.299304},{"c":47.2247,"h":47.405,"l":47.2247,"n":32,"o":47.395,"t":"2026-10-16T15:55:00Z","v":9542,"vw":47.336336},{"c":46.995,"h":47.22,"l":46.9839,"n":63,"o":47.22,"t":"2026-10-16T16:00:00Z","v":4969,"vw":47.074371},{"c":46.93,"h":46.93,"l":46.76,"n":60,"o":46.9,"t":"2026-10-16T16:05:00Z","v":6304,"vw":46.843298},{"c":47.05,"h":47.05,"l":46.87,"n":13,"o":46.87,"t":"2026-10-16T16:10:00Z","v":2913,"vw":46.926964},{"c":47.13,"h":47.14,"l":47.11,"n":14,"o":47.14,"t":"2026-10-16T16:15:00Z","v":1010,"vw":47.124949},{"c":47.2,"h":47.2,"l":47.1265,"n":12,"o":47.1265,"t":"2026-10-16T16:20:00Z","v":1067,"vw":47.173718},{"c":47.235,"h":47.235,"l":47.17,"n":14,"o":47.17,"t":"2026-10-16T16:25:00Z","v":1057,"vw":47.189433},{"c":47.0585,"h":47.225,"l":47.0585,"n":22,"o":47.225,"t":"2026-10-16T16:30:00Z","v":2750,"vw":47.120156},{"c":46.91,"h":47.04,"l":46.91,"n":21,"o":46.95,"t":"2026-10-16T16:35:00Z","v":2743,"vw":46.981378},{"c":46.99,"h":46.99,"l":46.78,"n":39,"o":46.8,"t":"2026-10-16T16:40:00Z","v":2892,"vw":46.86904},{"c":47.04,"h":47.054,"l":47.03,"n":12,"o":47.03,"t":"2026-10-16T16:45:00Z","v":649,"vw":47.037424},{"c":47.12,"h":47.13,"l":47.1,"n":13,"o":47.1,"t":"2026-10-16T16:50:00Z","v":1428,"vw":47.126009},{"c":47.08,"h":47.09,"l":47.031,"n":15,"o":47.04,"t":"2026-10-16T16:55:00Z","v":1990,"vw":47.040262},{"c":46.8501,"h":47.06,"l":46.8501,"n":27,"o":47.06,"t":"2026-10-16T17:00:00Z","v":3270,"vw":46.95872},{"c":46.51,"h":46.85,"l":46.4944,"n":170,"o":46.8,"t":"2026-10-16T17:05:00Z","v":38256,"vw":46.679593},{"c":46.64,"h":46.71,"l":46.49,"n":73,"o":46.49,"t":"2026-10-16T17:10:00Z","v":5853,"vw":46.652344},{"c":46.651,"h":46.651,"l":46.53,"n":35,"o":46.61,"t":"2026-10-16T17:15:00Z","v":2896,"vw":46.584689},{"c":46.75,"h":46.8,"l":46.65,"n":30,"o":46.65,"t":"2026-10-16T17:20:00Z","v":5820,"vw":46.758474},{"c":46.8156,"h":46.8156,"l":46.68,"n":45,"o":46.75,"t":"2026-10-16T17:25:00Z","v":11715,"vw":46.759744},{"c":46.7634,"h":46.7634,"l":46.72,"n":9,"o":46.74,"t":"2026-10-16T17:30:00Z","v":716,"vw":46.74068},{"c":46.6072,"h":46.7,"l":46.55,"n":9,"o":46.7,"t":"2026-10-16T17:35:00Z","v":2260,"vw":46.659073},{"c":46.62,"h":46.65,"l":46.49,"n":67,"o":46.5,"t":"2026-10-16T17:40:00Z","v":7420,"vw":46.594052},{"c":46.57,"h":46.6501,"l":46.57,"n":16,"o":46.63,"t":"2026-10-16T17:45:00Z","v":2269,"vw":46.643748},{"c":46.43,"h":46.58,"l":46.41,"n":41,"o":46.56,"t":"2026-10-16T17:50:00Z","v":3979,"vw":46.541655},{"c":46.58,"h":46.66,"l":46.49,"n":26,"o":46.49,"t":"2026-10-16T17:55:00Z","v":2426,"vw":46.618478},{"c":46.46,"h":46.53,"l":46.44,"n":36,"o":46.5,"t":"2026-10-16T18:00:00Z","v":3676,"vw":46.488239},{"c":46.65,"h":46.65,"l":46.5,"n":43,"o":46.5,"t":"2026-10-16T18:05:00Z","v":3569,"vw":46.573692},{"c":46.53,"h":46.61,"l":46.53,"n":12,"o":46.61,"t":"2026-10-16T18:10:00Z","v":818,"vw":46.587143},{"c":46.44,"h":46.57,"l":46.4,"n":25,"o":46.51,"t":"2026-10-16T18:15:00Z","v":4196,"vw":46.525135},{"c":46.355,"h":46.38,"l":46.31,"n":29,"o":46.38,"t":"2026-10-16T18:20:00Z","v":4786,"vw":46.341196},{"c":46.31,"h":46.35,"l":46.1505,"n":72,"o":46.35,"t":"2026-10-16T18:25:00Z","v":8763,"vw":46.217871},{"c":46.37,"h":46.43,"l":46.27,"n":30,"o":46.3588,"t":"2026-10-16T18:30:00Z","v":4174,"vw":46.382265},{"c":46.08,"h":46.105,"l":46.05,"n":45,"o":46.1,"t":"2026-10-16T18:35:00Z","v":3242,"vw":46.058907},{"c":46.055,"h":46.09,"l":45.9819,"n":89,"o":46.09,"t":"2026-10-16T18:40:00Z","v":17671,"vw":46.041838},{"c":46.175,"h":46.188,"l":46.04,"n":37,"o":46.04,"t":"2026-10-16T18:45:00Z","v":6222,"vw":46.078958},{"c":46.035,"h":46.08,"l":45.98,"n":19,"o":46.08,"t":"2026-10-16T18:50:00Z","v":1367,"vw":46.020017},{"c":46.16,"h":46.16,"l":45.98,"n":40,"o":45.98,"t":"2026-10-16T18:55:00Z","v":2900,"vw":46.078935},{"c":46.25,"h":46.42,"l":46.22,"n":83,"o":46.22,"t":"2026-10-16T19:00:00Z","v":10271,"vw":46.312071},{"c":46.26,"h":46.26,"l":46.1742,"n":27,"o":46.24,"t":"2026-10-16T19:05:00Z","v":2079,"vw":46.221029},{"c":46.5394,"h":46.5394,"l":46.26,"n":66,"o":46.27,"t":"2026-10-16T19:10:00Z","v":6217,"vw":46.418547},{"c":46.5276,"h":46.63,"l":46.48,"n":98,"o":46.52,"t":"2026-10-16T19:15:00Z","v":13797,"vw":46.566495},{"c":46.61,"h":46.669,"l":46.5,"n":76,"o":46.56,"t":"2026-10-16T19:20:00Z","v":10116,"vw":46.567223},{"c":46.64,"h":46.64,"l":46.5405,"n":28,"o":46.62,"t":"2026-10-16T19:25:00Z","v":3581,"vw":46.589267},{"c":46.69,"h":46.69,"l":46.5749,"n":51,"o":46.68,"t":"2026-10-16T19:30:00Z","v":4186,"vw":46.623139},{"c":46.69,"h":46.9181,"l":46.69,"n":118,"o":46.77,"t":"2026-10-16T19:35:00Z","v":18495,"vw":46.828171},{"c":46.79,"h":46.83,"l":46.73,"n":40,"o":46.73,"t":"2026-10-16T19:40:00Z","v":5574,"vw":46.801356},{"c":46.86,"h":47,"l":46.77,"n":113,"o":46.88,"t":"2026-10-16T19:45:00Z","v":10217,"vw":46.947816},{"c":46.76,"h":46.94,"l":46.75,"n":244,"o":46.9,"t":"2026-10-16T19:50:00Z","v":26083,"vw":46.818254},{"c":46.745,"h":46.87,"l":46.64,"n":271,"o":46.68,"t":"2026-10-16T19:55:00Z","v":25942,"vw":46.783598},{"c":46.74,"h":46.74,"l":46.74,"n":10,"o":46.74,"t":"2026-10-16T20:00:00Z","v":15071,"vw":46.74},{"c":46.62,"h":46.62,"l":46.62,"n":1,"o":46.62,"t":"2026-10-16T20:15:00Z","v":100,"vw":46.62},{"c":46.835,"h":46.835,"l":46.77,"n":5,"o":46.79,"t":"2026-10-16T20:40:00Z","v":530,"vw":46.795857},{"c":46.66,"h":46.7,"l":46.62,"n":30,"o":46.7,"t":"2026-10-16T20:45:00Z","v":6266,"vw":46.666526},{"c":46.62,"h":46.62,"l":46.62,"n":3,"o":46.62,"t":"2026-10-16T22:00:00Z","v":1320,"vw":46.62},{"c":46.55,"h":46.55,"l":46.55,"n":2,"o":46.55,"t":"2026-10-16T22:15:00Z","v":340,"vw":46.55},{"c":46.8562,"h":46.8562,"l":46.8562,"n":1,"o":46.8562,"t":"2026-10-16T22:50:00Z","v":350,"vw":46.8562},{"c":46.67,"h":46.67,"l":46.67,"n":1,"o":46.67,"t":"2026-10-16T23:10:00Z","v":500,"vw":46.67},{"c":46.52,"h":46.52,"l":46.52,"n":1,"o":46.52,"t":"2026-10-16T23:15:00Z","v":500,"vw":46.52},{"c":46.63,"h":46.63,"l":46.63,"n":1,"o":46.63,"t":"2026-10-16T23:45:00Z","v":200,"vw":46.63},{"c":46.78,"h":47.2,"l":46.78,"n":36,"o":47.1,"t":"2026-10-19T08:00:00Z","v":947,"vw":47.035586},{"c":46.4089,"h":46.58,"l":46.4089,"n":12,"o":46.53,"t":"2026-10-19T11:00:00Z","v":3261,"vw":46.496125},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-19T11:10:00Z","v":110,"vw":46.65},{"c":46.65,"h":46.65,"l":46.65,"n":2,"o":46.65,"t":"2026-10-19T11:15:00Z","v":320,"vw":46.65},{"c":46.58,"h":46.58,"l":46.58,"n":3,"o":46.58,"t":"2026-10-19T11:35:00Z","v":195,"vw":46.58},{"c":46.61,"h":46.61,"l":46.61,"n":2,"o":46.61,"t":"2026-10-19T11:40:00Z","v":293,"vw":46.61},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-10-19T11:45:00Z","v":100,"vw":46.55},{"c":46.55,"h":46.55,"l":46.55,"n":2,"o":46.55,"t":"2026-10-19T11:50:00Z","v":600,"vw":46.55},{"c":46.47,"h":46.47,"l":46.47,"n":6,"o":46.47,"t":"2026-10-19T12:00:00Z","v":508,"vw":46.47},{"c":46.3336,"h":46.3336,"l":46.3336,"n":3,"o":46.3336,"t":"2026-10-19T12:10:00Z","v":370,"vw":46.3336},{"c":46.28,"h":46.28,"l":46.27,"n":8,"o":46.28,"t":"2026-10-19T12:15:00Z","v":754,"vw":46.275953},{"c":46.22,"h":46.24,"l":46.22,"n":6,"o":46.24,"t":"2026-10-19T12:20:00Z","v":1088,"vw":46.234286},{"c":46.13,"h":46.13,"l":46.13,"n":6,"o":46.13,"t":"2026-10-19T12:30:00Z","v":350,"vw":46.13},{"c":46.2412,"h":46.2412,"l":46.2412,"n":3,"o":46.2412,"t":"2026-10-19T12:40:00Z","v":235,"vw":46.2412},{"c":46.2289,"h":46.2289,"l":46.22,"n":4,"o":46.22,"t":"2026-10-19T13:00:00Z","v":377,"vw":46.222465},{"c":46.16,"h":46.38,"l":46.16,"n":23,"o":46.2294,"t":"2026-10-19T13:10:00Z","v":1778,"vw":46.243847},{"c":46.2,"h":46.2,"l":46.0872,"n":32,"o":46.0872,"t":"2026-10-19T13:15:00Z","v":3328,"vw":46.145993},{"c":46.17,"h":46.215,"l":46.17,"n":8,"o":46.215,"t":"2026-10-19T13:20:00Z","v":570,"vw":46.188},{"c":45.82,"h":46.04,"l":45.82,"n":30,"o":46.04,"t":"2026-10-19T13:25:00Z","v":935,"vw":45.92},{"c":46.82,"h":46.82,"l":45.87,"n":402,"o":46.17,"t":"2026-10-19T13:30:00Z","v":54053,"vw":46.349217},{"c":47,"h":47.0248,"l":46.61,"n":148,"o":46.73,"t":"2026-10-19T13:35:00Z","v":19932,"vw":46.90143},{"c":46.9596,"h":47.06,"l":46.84,"n":96,"o":46.98,"t":"2026-10-19T13:40:00Z","v":12887,"vw":46.97692},{"c":46.78,"h":46.84,"l":46.7407,"n":63,"o":46.84,"t":"2026-10-19T13:45:00Z","v":8503,"vw":46.804449},{"c":46.8901,"h":46.905,"l":46.7,"n":74,"o":46.7,"t":"2026-10-19T13:50:00Z","v":6385,"vw":46.751945},{"c":47.13,"h":47.1594,"l":46.88,"n":84,"o":46.9387,"t":"2026-10-19T13:55:00Z","v":11456,"vw":47.041304},{"c":47.33,"h":47.44,"l":47.15,"n":180,"o":47.15,"t":"2026-10-19T14:00:00Z","v":15594,"vw":47.307592},{"c":47.22,"h":47.33,"l":47.16,"n":72,"o":47.33,"t":"2026-10-19T14:05:00Z","v":6351,"vw":47.275332},{"c":47.28,"h":47.305,"l":47.111,"n":63,"o":47.155,"t":"2026-10-19T14:10:00Z","v":10770,"vw":47.202455},{"c":47.3297,"h":47.36,"l":47.25,"n":93,"o":47.29,"t":"2026-10-19T14:15:00Z","v":11278,"vw":47.336442},{"c":47.33,"h":47.365,"l":47.26,"n":52,"o":47.34,"t":"2026-10-19T14:20:00Z","v":8307,"vw":47.312945},{"c":47.23,"h":47.4,"l":47.23,"n":49,"o":47.32,"t":"2026-10-19T14:25:00Z","v":7166,"vw":47.295508},{"c":47.1,"h":47.2933,"l":47.07,"n":73,"o":47.265,"t":"2026-10-19T14:30:00Z","v":8223,"vw":47.183512},{"c":47.09,"h":47.0999,"l":47.09,"n":4,"o":47.0999,"t":"2026-10-19T14:35:00Z","v":1140,"vw":47.099},{"c":47.035,"h":47.14,"l":47.035,"n":15,"o":47.13,"t":"2026-10-19T14:40:00Z","v":1381,"vw":47.118333},{"c":46.9,"h":47,"l":46.9,"n":27,"o":47,"t":"2026-10-19T14:45:00Z","v":5064,"vw":46.941151},{"c":46.9195,"h":46.9195,"l":46.84,"n":12,"o":46.8499,"t":"2026-10-19T14:50:00Z","v":789,"vw":46.858756},{"c":46.905,"h":46.93,"l":46.86,"n":153,"o":46.915,"t":"2026-10-19T14:55:00Z","v":26772,"vw":46.891737},{"c":46.735,"h":46.9,"l":46.735,"n":94,"o":46.89,"t":"2026-10-19T15:00:00Z","v":8419,"vw":46.840679},{"c":46.6592,"h":46.763,"l":46.615,"n":75,"o":46.74,"t":"2026-10-19T15:05:00Z","v":10478,"vw":46.688003},{"c":46.7,"h":46.7,"l":46.675,"n":15,"o":46.675,"t":"2026-10-19T15:10:00Z","v":2381,"vw":46.688182},{"c":46.55,"h":46.6294,"l":46.55,"n":38,"o":46.6294,"t":"2026-10-19T15:15:00Z","v":11378,"vw":46.589668},{"c":46.6195,"h":46.6195,"l":46.4885,"n":41,"o":46.5,"t":"2026-10-19T15:20:00Z","v":10042,"vw":46.504683},{"c":46.68,"h":46.7351,"l":46.62,"n":33,"o":46.62,"t":"2026-10-19T15:25:00Z","v":4656,"vw":46.671386},{"c":46.565,"h":46.65,"l":46.54,"n":22,"o":46.65,"t":"2026-10-19T15:30:00Z","v":1401,"vw":46.574876},{"c":46.6,"h":46.65,"l":46.56,"n":20,"o":46.56,"t":"2026-10-19T15:35:00Z","v":1642,"vw":46.608031},{"c":46.55,"h":46.57,"l":46.55,"n":8,"o":46.57,"t":"2026-10-19T15:40:00Z","v":798,"vw":46.565636},{"c":46.5508,"h":46.6,"l":46.5508,"n":10,"o":46.6,"t":"2026-10-19T15:45:00Z","v":355,"vw":46.5672},{"c":46.48,"h":46.51,"l":46.44,"n":54,"o":46.51,"t":"2026-10-19T15:50:00Z","v":5282,"vw":46.477238},{"c":46.365,"h":46.53,"l":46.365,"n":29,"o":46.51,"t":"2026-10-19T15:55:00Z","v":2118,"vw":46.43916},{"c":46.195,"h":46.24,"l":46.18,"n":91,"o":46.24,"t":"2026-10-19T16:00:00Z","v":10121,"vw":46.197154},{"c":46.25,"h":46.25,"l":46.1839,"n":46,"o":46.235,"t":"2026-10-19T16:05:00Z","v":2902,"vw":46.215711},{"c":46.2458,"h":46.3,"l":46.205,"n":29,"o":46.25,"t":"2026-10-19T16:10:00Z","v":3146,"vw":46.248192},{"c":46.3192,"h":46.3192,"l":46.19,"n":20,"o":46.19,"t":"2026-10-19T16:15:00Z","v":3171,"vw":46.230352},{"c":46.2895,"h":46.31,"l":46.2895,"n":5,"o":46.31,"t":"2026-10-19T16:20:00Z","v":334,"vw":46.303167},{"c":46.41,"h":46.4564,"l":46.32,"n":13,"o":46.32,"t":"2026-10-19T16:25:00Z","v":1710,"vw":46.388542},{"c":46.39,"h":46.4026,"l":46.34,"n":21,"o":46.39,"t":"2026-10-19T16:30:00Z","v":2232,"vw":46.378949},{"c":46.35,"h":46.3867,"l":46.35,"n":8,"o":46.3867,"t":"2026-10-19T16:35:00Z","v":1225,"vw":46.368355},{"c":46.41,"h":46.41,"l":46.41,"n":12,"o":46.41,"t":"2026-10-19T16:40:00Z","v":1231,"vw":46.41},{"c":46.39,"h":46.395,"l":46.38,"n":4,"o":46.38,"t":"2026-10-19T16:45:00Z","v":660,"vw":46.385},{"c":46.36,"h":46.39,"l":46.36,"n":11,"o":46.39,"t":"2026-10-19T16:50:00Z","v":842,"vw":46.38125},{"c":46.265,"h":46.265,"l":46.265,"n":5,"o":46.265,"t":"2026-10-19T16:55:00Z","v":261,"vw":46.265},{"c":46.2861,"h":46.2861,"l":46.2861,"n":1,"o":46.2861,"t":"2026-10-19T17:00:00Z","v":500,"vw":46.2861},{"c":46.36,"h":46.39,"l":46.36,"n":11,"o":46.39,"t":"2026-10-19T17:10:00Z","v":1122,"vw":46.37811},{"c":46.36,"h":46.36,"l":46.36,"n":3,"o":46.36,"t":"2026-10-19T17:15:00Z","v":154,"vw":46.36},{"c":46.32,"h":46.35,"l":46.32,"n":3,"o":46.35,"t":"2026-10-19T17:20:00Z","v":664,"vw":46.325},{"c":46.44,"h":46.44,"l":46.32,"n":19,"o":46.32,"t":"2026-10-19T17:25:00Z","v":1962,"vw":46.358394},{"c":46.51,"h":46.53,"l":46.43,"n":18,"o":46.43,"t":"2026-10-19T17:30:00Z","v":4473,"vw":46.507984},{"c":46.52,"h":46.52,"l":46.45,"n":22,"o":46.5,"t":"2026-10-19T17:35:00Z","v":4736,"vw":46.497339},{"c":46.55,"h":46.58,"l":46.5302,"n":33,"o":46.5302,"t":"2026-10-19T17:40:00Z","v":3741,"vw":46.551659},{"c":46.44,"h":46.53,"l":46.44,"n":72,"o":46.5,"t":"2026-10-19T17:45:00Z","v":7159,"vw":46.497211},{"c":46.6122,"h":46.6122,"l":46.5,"n":23,"o":46.5,"t":"2026-10-19T17:50:00Z","v":2948,"vw":46.57712},{"c":46.619,"h":46.619,"l":46.619,"n":3,"o":46.619,"t":"2026-10-19T17:55:00Z","v":1100,"vw":46.619},{"c":46.565,"h":46.565,"l":46.515,"n":19,"o":46.56,"t":"2026-10-19T18:00:00Z","v":9245,"vw":46.557117},{"c":46.7677,"h":46.77,"l":46.7366,"n":59,"o":46.75,"t":"2026-10-19T18:05:00Z","v":8601,"vw":46.758883},{"c":46.79,"h":46.81,"l":46.75,"n":36,"o":46.78,"t":"2026-10-19T18:10:00Z","v":3596,"vw":46.778305},{"c":46.72,"h":46.8,"l":46.72,"n":33,"o":46.8,"t":"2026-10-19T18:15:00Z","v":4355,"vw":46.739673},{"c":46.77,"h":46.77,"l":46.74,"n":10,"o":46.74,"t":"2026-10-19T18:20:00Z","v":1204,"vw":46.752987},{"c":46.815,"h":46.815,"l":46.76,"n":9,"o":46.76,"t":"2026-10-19T18:25:00Z","v":349,"vw":46.789419},{"c":46.85,"h":46.89,"l":46.845,"n":34,"o":46.87,"t":"2026-10-19T18:30:00Z","v":1938,"vw":46.871976},{"c":46.875,"h":46.875,"l":46.84,"n":20,"o":46.84,"t":"2026-10-19T18:35:00Z","v":8631,"vw":46.84098},{"c":46.7,"h":46.7278,"l":46.7,"n":11,"o":46.72,"t":"2026-10-19T18:40:00Z","v":1566,"vw":46.706384},{"c":46.6431,"h":46.68,"l":46.6012,"n":17,"o":46.68,"t":"2026-10-19T18:45:00Z","v":2299,"vw":46.625546},{"c":46.65,"h":46.65,"l":46.645,"n":6,"o":46.645,"t":"2026-10-19T18:50:00Z","v":298,"vw":46.648},{"c":46.7,"h":46.7,"l":46.66,"n":5,"o":46.66,"t":"2026-10-19T18:55:00Z","v":885,"vw":46.679773},{"c":46.635,"h":46.69,"l":46.635,"n":9,"o":46.69,"t":"2026-10-19T19:00:00Z","v":925,"vw":46.668225},{"c":46.6301,"h":46.6301,"l":46.62,"n":3,"o":46.62,"t":"2026-10-19T19:05:00Z","v":532,"vw":46.627475},{"c":46.67,"h":46.68,"l":46.67,"n":2,"o":46.68,"t":"2026-10-19T19:10:00Z","v":200,"vw":46.675},{"c":46.62,"h":46.62,"l":46.62,"n":1,"o":46.62,"t":"2026-10-19T19:15:00Z","v":150,"vw":46.62},{"c":46.65,"h":46.65,"l":46.65,"n":2,"o":46.65,"t":"2026-10-19T19:20:00Z","v":119,"vw":46.65},{"c":46.64,"h":46.64,"l":46.64,"n":2,"o":46.64,"t":"2026-10-19T19:25:00Z","v":121,"vw":46.64},{"c":46.54,"h":46.6,"l":46.54,"n":16,"o":46.6,"t":"2026-10-19T19:30:00Z","v":1123,"vw":46.556566},{"c":46.55,"h":46.55,"l":46.55,"n":8,"o":46.55,"t":"2026-10-19T19:35:00Z","v":446,"vw":46.55},{"c":46.545,"h":46.545,"l":46.545,"n":9,"o":46.545,"t":"2026-10-19T19:40:00Z","v":337,"vw":46.545},{"c":46.59,"h":46.59,"l":46.573,"n":24,"o":46.59,"t":"2026-10-19T19:45:00Z","v":660,"vw":46.58325},{"c":46.66,"h":46.68,"l":46.5,"n":99,"o":46.55,"t":"2026-10-19T19:50:00Z","v":6909,"vw":46.60553},{"c":46.62,"h":46.72,"l":46.62,"n":62,"o":46.71,"t":"2026-10-19T19:55:00Z","v":6421,"vw":46.664128},{"c":46.61,"h":46.61,"l":46.61,"n":10,"o":46.61,"t":"2026-10-19T20:00:00Z","v":2284,"vw":46.61},{"c":46.72,"h":46.72,"l":46.71,"n":8,"o":46.71,"t":"2026-10-19T20:05:00Z","v":756,"vw":46.714286},{"c":46.61,"h":46.61,"l":46.61,"n":2,"o":46.61,"t":"2026-10-19T20:15:00Z","v":102,"vw":46.61},{"c":46.65,"h":46.65,"l":46.65,"n":2,"o":46.65,"t":"2026-10-19T22:30:00Z","v":201,"vw":46.65},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-19T22:55:00Z","v":400,"vw":46.6},{"c":46.68,"h":46.68,"l":46.68,"n":2,"o":46.68,"t":"2026-10-19T23:00:00Z","v":200,"vw":46.68},{"c":46.6,"h":46.6,"l":46.6,"n":3,"o":46.6,"t":"2026-10-19T23:05:00Z","v":580,"vw":46.6},{"c":46.65,"h":46.65,"l":46.65,"n":2,"o":46.65,"t":"2026-10-19T23:10:00Z","v":142,"vw":46.65},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-10-19T23:40:00Z","v":182,"vw":46.6},{"c":46.593,"h":46.593,"l":46.593,"n":1,"o":46.593,"t":"2026-10-19T23:45:00Z","v":300,"vw":46.593},{"c":46.6,"h":46.78,"l":46,"n":44,"o":46.38,"t":"2026-10-20T08:00:00Z","v":4513,"vw":46.29078},{"c":46.19,"h":46.2,"l":46.19,"n":4,"o":46.2,"t":"2026-10-20T08:15:00Z","v":251,"vw":46.195},{"c":46.1,"h":46.1,"l":46.08,"n":5,"o":46.08,"t":"2026-10-20T08:35:00Z","v":1110,"vw":46.098182},{"c":45.59,"h":45.61,"l":45.59,"n":11,"o":45.61,"t":"2026-10-20T09:05:00Z","v":3454,"vw":45.601176},{"c":45.85,"h":45.85,"l":45.85,"n":2,"o":45.85,"t":"2026-10-20T09:40:00Z","v":130,"vw":45.85},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-20T10:25:00Z","v":100,"vw":45.86},{"c":45.75,"h":45.75,"l":45.75,"n":4,"o":45.75,"t":"2026-10-20T10:45:00Z","v":130,"vw":45.75},{"c":45.78,"h":45.78,"l":45.78,"n":3,"o":45.78,"t":"2026-10-20T10:50:00Z","v":500,"vw":45.78},{"c":45.538,"h":45.78,"l":45.538,"n":17,"o":45.77,"t":"2026-10-20T11:00:00Z","v":1318,"vw":45.65307},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-20T11:15:00Z","v":411,"vw":45.56},{"c":45.7,"h":45.7,"l":45.5955,"n":2,"o":45.5955,"t":"2026-10-20T11:20:00Z","v":600,"vw":45.612917},{"c":45.6274,"h":45.6274,"l":45.6274,"n":1,"o":45.6274,"t":"2026-10-20T11:30:00Z","v":800,"vw":45.6274},{"c":45.616,"h":45.616,"l":45.57,"n":11,"o":45.57,"t":"2026-10-20T11:35:00Z","v":942,"vw":45.575556},{"c":45.65,"h":45.66,"l":45.65,"n":9,"o":45.66,"t":"2026-10-20T11:45:00Z","v":1289,"vw":45.650917},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-20T11:50:00Z","v":1000,"vw":45.5},{"c":45.38,"h":45.5,"l":45.35,"n":21,"o":45.5,"t":"2026-10-20T11:55:00Z","v":2085,"vw":45.459118},{"c":45.4,"h":45.4,"l":45.4,"n":5,"o":45.4,"t":"2026-10-20T12:00:00Z","v":660,"vw":45.4},{"c":45.3,"h":45.399,"l":45.3,"n":4,"o":45.399,"t":"2026-10-20T12:10:00Z","v":305,"vw":45.364862},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-20T12:15:00Z","v":2000,"vw":45.3},{"c":45.27,"h":45.27,"l":45.19,"n":7,"o":45.19,"t":"2026-10-20T12:20:00Z","v":487,"vw":45.216667},{"c":45.05,"h":45.2,"l":45.05,"n":22,"o":45.2,"t":"2026-10-20T12:30:00Z","v":1338,"vw":45.093762},{"c":45.379,"h":45.379,"l":45.2,"n":8,"o":45.2,"t":"2026-10-20T12:35:00Z","v":321,"vw":45.261724},{"c":45.45,"h":45.45,"l":45.3186,"n":10,"o":45.4,"t":"2026-10-20T12:40:00Z","v":1558,"vw":45.354652},{"c":45.65,"h":45.7,"l":45.5,"n":28,"o":45.5,"t":"2026-10-20T12:45:00Z","v":1550,"vw":45.628622},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-10-20T12:55:00Z","v":300,"vw":45.52},{"c":45.65,"h":45.65,"l":45.5568,"n":17,"o":45.5568,"t":"2026-10-20T13:00:00Z","v":1337,"vw":45.636761},{"c":45.55,"h":45.55,"l":45.55,"n":2,"o":45.55,"t":"2026-10-20T13:20:00Z","v":161,"vw":45.55},{"c":45.6,"h":45.6,"l":45.41,"n":38,"o":45.51,"t":"2026-10-20T13:25:00Z","v":7142,"vw":45.501103},{"c":46.4693,"h":46.5,"l":45.45,"n":287,"o":45.65,"t":"2026-10-20T13:30:00Z","v":38934,"vw":45.989931},{"c":46.16,"h":46.65,"l":46.01,"n":107,"o":46.65,"t":"2026-10-20T13:35:00Z","v":12851,"vw":46.291019},{"c":45.96,"h":46.1381,"l":45.955,"n":78,"o":46.1381,"t":"2026-10-20T13:40:00Z","v":22788,"vw":46.067744},{"c":45.9913,"h":46.05,"l":45.79,"n":59,"o":45.96,"t":"2026-10-20T13:45:00Z","v":6305,"vw":45.950563},{"c":46.205,"h":46.25,"l":45.96,"n":56,"o":45.9601,"t":"2026-10-20T13:50:00Z","v":3963,"vw":46.164858},{"c":46.2,"h":46.26,"l":46.15,"n":51,"o":46.15,"t":"2026-10-20T13:55:00Z","v":6476,"vw":46.199241},{"c":46.38,"h":46.4291,"l":46.255,"n":45,"o":46.255,"t":"2026-10-20T14:00:00Z","v":4362,"vw":46.352492},{"c":46.465,"h":46.49,"l":46.4063,"n":36,"o":46.4063,"t":"2026-10-20T14:05:00Z","v":4420,"vw":46.46277},{"c":46.5624,"h":46.63,"l":46.5,"n":109,"o":46.52,"t":"2026-10-20T14:10:00Z","v":9774,"vw":46.573135},{"c":46.39,"h":46.52,"l":46.39,"n":37,"o":46.52,"t":"2026-10-20T14:15:00Z","v":6890,"vw":46.413036},{"c":46.38,"h":46.43,"l":46.36,"n":16,"o":46.41,"t":"2026-10-20T14:20:00Z","v":1896,"vw":46.384888},{"c":46.38,"h":46.4,"l":46.17,"n":50,"o":46.34,"t":"2026-10-20T14:25:00Z","v":6972,"vw":46.242327},{"c":46.445,"h":46.48,"l":46.35,"n":51,"o":46.35,"t":"2026-10-20T14:30:00Z","v":8921,"vw":46.411041},{"c":46.39,"h":46.45,"l":46.39,"n":12,"o":46.43,"t":"2026-10-20T14:35:00Z","v":1281,"vw":46.418924},{"c":46.4,"h":46.48,"l":46.4,"n":15,"o":46.48,"t":"2026-10-20T14:40:00Z","v":1428,"vw":46.429167},{"c":46.39,"h":46.39,"l":46.363,"n":11,"o":46.363,"t":"2026-10-20T14:45:00Z","v":381,"vw":46.3765},{"c":46.05,"h":46.35,"l":46.05,"n":78,"o":46.35,"t":"2026-10-20T14:50:00Z","v":15233,"vw":46.269279},{"c":46,"h":46.06,"l":45.9701,"n":46,"o":46.06,"t":"2026-10-20T14:55:00Z","v":1844,"vw":46.019838},{"c":45.825,"h":46,"l":45.821,"n":65,"o":45.97,"t":"2026-10-20T15:00:00Z","v":6127,"vw":45.890311},{"c":45.9912,"h":46,"l":45.7996,"n":43,"o":45.7996,"t":"2026-10-20T15:05:00Z","v":3776,"vw":45.892091},{"c":45.7,"h":45.96,"l":45.68,"n":88,"o":45.96,"t":"2026-10-20T15:10:00Z","v":6637,"vw":45.839203},{"c":45.97,"h":46,"l":45.74,"n":49,"o":45.74,"t":"2026-10-20T15:15:00Z","v":5416,"vw":45.845803},{"c":45.8601,"h":45.9926,"l":45.8601,"n":10,"o":45.9926,"t":"2026-10-20T15:20:00Z","v":1745,"vw":45.87991},{"c":45.91,"h":45.91,"l":45.845,"n":5,"o":45.845,"t":"2026-10-20T15:25:00Z","v":257,"vw":45.8775},{"c":45.87,"h":45.87,"l":45.8,"n":23,"o":45.87,"t":"2026-10-20T15:30:00Z","v":2265,"vw":45.842093},{"c":45.92,"h":45.93,"l":45.89,"n":15,"o":45.89,"t":"2026-10-20T15:35:00Z","v":2616,"vw":45.902917},{"c":45.98,"h":45.98,"l":45.93,"n":35,"o":45.95,"t":"2026-10-20T15:40:00Z","v":4100,"vw":45.962239},{"c":46.062,"h":46.062,"l":45.96,"n":24,"o":46,"t":"2026-10-20T15:45:00Z","v":7677,"vw":45.976624},{"c":46.05,"h":46.06,"l":46.025,"n":13,"o":46.06,"t":"2026-10-20T15:50:00Z","v":1951,"vw":46.049167},{"c":46.08,"h":46.0899,"l":46.06,"n":13,"o":46.08,"t":"2026-10-20T15:55:00Z","v":5019,"vw":46.067096},{"c":45.98,"h":46.08,"l":45.972,"n":36,"o":46.08,"t":"2026-10-20T16:00:00Z","v":2045,"vw":46.02932},{"c":45.971,"h":46.0176,"l":45.96,"n":21,"o":45.98,"t":"2026-10-20T16:05:00Z","v":7919,"vw":45.974735},{"c":45.96,"h":45.99,"l":45.95,"n":42,"o":45.95,"t":"2026-10-20T16:10:00Z","v":4135,"vw":45.977063},{"c":45.93,"h":45.99,"l":45.93,"n":33,"o":45.98,"t":"2026-10-20T16:15:00Z","v":3749,"vw":45.974309},{"c":46.04,"h":46.06,"l":45.89,"n":67,"o":45.92,"t":"2026-10-20T16:25:00Z","v":8523,"vw":46.017233},{"c":46.03,"h":46.03,"l":46.01,"n":5,"o":46.01,"t":"2026-10-20T16:30:00Z","v":246,"vw":46.021632},{"c":46.02,"h":46.08,"l":46.02,"n":10,"o":46.08,"t":"2026-10-20T16:35:00Z","v":232,"vw":46.05},{"c":45.99,"h":46.06,"l":45.99,"n":16,"o":46.03,"t":"2026-10-20T16:40:00Z","v":2724,"vw":46.029272},{"c":45.9829,"h":46.02,"l":45.971,"n":11,"o":46.02,"t":"2026-10-20T16:45:00Z","v":644,"vw":45.997225},{"c":45.9601,"h":45.9601,"l":45.945,"n":8,"o":45.96,"t":"2026-10-20T16:50:00Z","v":5482,"vw":45.959061},{"c":45.92,"h":45.97,"l":45.92,"n":19,"o":45.96,"t":"2026-10-20T16:55:00Z","v":2153,"vw":45.95438},{"c":45.9282,"h":45.93,"l":45.86,"n":174,"o":45.91,"t":"2026-10-20T17:00:00Z","v":17325,"vw":45.903287},{"c":45.91,"h":45.91,"l":45.91,"n":1,"o":45.91,"t":"2026-10-20T17:05:00Z","v":100,"vw":45.91},{"c":45.97,"h":46,"l":45.915,"n":18,"o":45.915,"t":"2026-10-20T17:15:00Z","v":8093,"vw":45.990772},{"c":46.12,"h":46.145,"l":46.12,"n":5,"o":46.145,"t":"2026-10-20T17:20:00Z","v":352,"vw":46.136667},{"c":46.13,"h":46.16,"l":46.12,"n":16,"o":46.13,"t":"2026-10-20T17:25:00Z","v":1199,"vw":46.140459},{"c":46.08,"h":46.145,"l":46.08,"n":6,"o":46.145,"t":"2026-10-20T17:30:00Z","v":237,"vw":46.114767},{"c":46.11,"h":46.11,"l":46.11,"n":3,"o":46.11,"t":"2026-10-20T17:35:00Z","v":220,"vw":46.11},{"c":45.92,"h":45.97,"l":45.92,"n":58,"o":45.96,"t":"2026-10-20T17:40:00Z","v":11662,"vw":45.953832},{"c":45.7601,"h":45.91,"l":45.74,"n":99,"o":45.91,"t":"2026-10-20T17:45:00Z","v":12259,"vw":45.79333},{"c":45.7652,"h":45.7821,"l":45.7199,"n":11,"o":45.7821,"t":"2026-10-20T17:50:00Z","v":1059,"vw":45.762044},{"c":45.7801,"h":45.7901,"l":45.76,"n":13,"o":45.7901,"t":"2026-10-20T17:55:00Z","v":2374,"vw":45.775964},{"c":45.75,"h":45.78,"l":45.75,"n":13,"o":45.76,"t":"2026-10-20T18:00:00Z","v":4844,"vw":45.768886},{"c":45.83,"h":45.83,"l":45.71,"n":27,"o":45.74,"t":"2026-10-20T18:05:00Z","v":5505,"vw":45.754016},{"c":45.8945,"h":45.8945,"l":45.86,"n":8,"o":45.89,"t":"2026-10-20T18:10:00Z","v":2121,"vw":45.864823},{"c":45.88,"h":45.89,"l":45.86,"n":3,"o":45.86,"t":"2026-10-20T18:15:00Z","v":1022,"vw":45.87728},{"c":45.85,"h":45.88,"l":45.84,"n":19,"o":45.88,"t":"2026-10-20T18:20:00Z","v":2392,"vw":45.851798},{"c":45.84,"h":45.84,"l":45.84,"n":4,"o":45.84,"t":"2026-10-20T18:25:00Z","v":206,"vw":45.84},{"c":45.7801,"h":45.8201,"l":45.78,"n":15,"o":45.82,"t":"2026-10-20T18:30:00Z","v":2090,"vw":45.798433},{"c":45.7901,"h":45.7901,"l":45.79,"n":3,"o":45.79,"t":"2026-10-20T18:35:00Z","v":2033,"vw":45.79005},{"c":45.8,"h":45.855,"l":45.8,"n":9,"o":45.855,"t":"2026-10-20T18:40:00Z","v":637,"vw":45.810577},{"c":45.84,"h":45.88,"l":45.835,"n":19,"o":45.87,"t":"2026-10-20T18:45:00Z","v":2285,"vw":45.854593},{"c":45.84,"h":45.85,"l":45.83,"n":29,"o":45.84,"t":"2026-10-20T18:50:00Z","v":9970,"vw":45.837395},{"c":45.7613,"h":45.83,"l":45.76,"n":13,"o":45.83,"t":"2026-10-20T18:55:00Z","v":4544,"vw":45.801172},{"c":45.75,"h":45.7647,"l":45.72,"n":19,"o":45.75,"t":"2026-10-20T19:00:00Z","v":2894,"vw":45.747881},{"c":45.61,"h":45.69,"l":45.61,"n":45,"o":45.69,"t":"2026-10-20T19:05:00Z","v":2925,"vw":45.666711},{"c":45.645,"h":45.645,"l":45.59,"n":23,"o":45.63,"t":"2026-10-20T19:10:00Z","v":2375,"vw":45.620353},{"c":45.595,"h":45.6199,"l":45.59,"n":7,"o":45.6199,"t":"2026-10-20T19:15:00Z","v":3454,"vw":45.597897},{"c":45.6199,"h":45.6199,"l":45.51,"n":38,"o":45.5201,"t":"2026-10-20T19:20:00Z","v":18172,"vw":45.5693},{"c":45.595,"h":45.61,"l":45.57,"n":18,"o":45.5896,"t":"2026-10-20T19:25:00Z","v":5513,"vw":45.592447},{"c":45.66,"h":45.66,"l":45.5895,"n":27,"o":45.62,"t":"2026-10-20T19:30:00Z","v":5119,"vw":45.607442},{"c":45.555,"h":45.64,"l":45.55,"n":14,"o":45.615,"t":"2026-10-20T19:35:00Z","v":2828,"vw":45.583959},{"c":45.6201,"h":45.6201,"l":45.59,"n":17,"o":45.59,"t":"2026-10-20T19:40:00Z","v":1682,"vw":45.611009},{"c":45.6599,"h":45.67,"l":45.65,"n":22,"o":45.67,"t":"2026-10-20T19:45:00Z","v":5442,"vw":45.663767},{"c":45.68,"h":45.68,"l":45.6,"n":118,"o":45.64,"t":"2026-10-20T19:50:00Z","v":13808,"vw":45.636699},{"c":45.67,"h":45.673,"l":45.5901,"n":72,"o":45.66,"t":"2026-10-20T19:55:00Z","v":12193,"vw":45.629911},{"c":45.8,"h":45.8,"l":45.7,"n":11,"o":45.7,"t":"2026-10-20T20:00:00Z","v":1086,"vw":45.727959},{"c":45.84,"h":45.84,"l":45.82,"n":26,"o":45.84,"t":"2026-10-20T20:05:00Z","v":2281,"vw":45.838875},{"c":45.87,"h":45.87,"l":45.85,"n":3,"o":45.87,"t":"2026-10-20T20:10:00Z","v":2500,"vw":45.862},{"c":45.87,"h":45.87,"l":45.87,"n":3,"o":45.87,"t":"2026-10-20T20:20:00Z","v":1000,"vw":45.87},{"c":45.9299,"h":45.9299,"l":45.9299,"n":1,"o":45.9299,"t":"2026-10-20T20:25:00Z","v":109,"vw":45.9299},{"c":45.92,"h":45.92,"l":45.92,"n":4,"o":45.92,"t":"2026-10-20T20:30:00Z","v":500,"vw":45.92},{"c":45.83,"h":45.89,"l":45.83,"n":12,"o":45.89,"t":"2026-10-20T20:35:00Z","v":1752,"vw":45.871251},{"c":45.9028,"h":45.9028,"l":45.8825,"n":4,"o":45.9028,"t":"2026-10-20T20:55:00Z","v":380,"vw":45.896033},{"c":45.83,"h":45.83,"l":45.7,"n":10,"o":45.7,"t":"2026-10-20T21:00:00Z","v":359,"vw":45.766585},{"c":45.7288,"h":45.7288,"l":45.7288,"n":2,"o":45.7288,"t":"2026-10-20T21:05:00Z","v":105,"vw":45.7288},{"c":45.43,"h":45.5,"l":45.43,"n":6,"o":45.5,"t":"2026-10-20T21:10:00Z","v":544,"vw":45.469179},{"c":45.4,"h":45.4244,"l":45.4,"n":11,"o":45.4244,"t":"2026-10-20T21:15:00Z","v":1681,"vw":45.404139},{"c":45.37,"h":45.4,"l":45.37,"n":6,"o":45.4,"t":"2026-10-20T21:20:00Z","v":1352,"vw":45.395176},{"c":45.42,"h":45.42,"l":45.42,"n":13,"o":45.42,"t":"2026-10-20T22:10:00Z","v":2221,"vw":45.42},{"c":45.37,"h":45.37,"l":45.37,"n":2,"o":45.37,"t":"2026-10-20T22:15:00Z","v":120,"vw":45.37},{"c":45.46,"h":45.47,"l":45.4,"n":14,"o":45.4,"t":"2026-10-20T22:20:00Z","v":3380,"vw":45.437472},{"c":45.56,"h":45.56,"l":45.56,"n":2,"o":45.56,"t":"2026-10-20T22:25:00Z","v":205,"vw":45.56},{"c":45.4,"h":45.4,"l":45.4,"n":3,"o":45.4,"t":"2026-10-20T22:40:00Z","v":210,"vw":45.4},{"c":45.33,"h":45.33,"l":45.33,"n":4,"o":45.33,"t":"2026-10-20T22:45:00Z","v":340,"vw":45.33},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-20T22:50:00Z","v":100,"vw":45.5},{"c":45.28,"h":45.32,"l":45.28,"n":5,"o":45.32,"t":"2026-10-20T23:00:00Z","v":715,"vw":45.313333},{"c":45.196,"h":45.196,"l":45.196,"n":1,"o":45.196,"t":"2026-10-20T23:10:00Z","v":200,"vw":45.196},{"c":45.2276,"h":45.2276,"l":45.2276,"n":1,"o":45.2276,"t":"2026-10-20T23:25:00Z","v":300,"vw":45.2276},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-20T23:55:00Z","v":103,"vw":45.25},{"c":45.06,"h":45.32,"l":45.06,"n":34,"o":45.06,"t":"2026-10-21T08:00:00Z","v":4853,"vw":45.165703},{"c":45.14,"h":45.14,"l":45.14,"n":1,"o":45.14,"t":"2026-10-21T08:25:00Z","v":100,"vw":45.14},{"c":45.1,"h":45.11,"l":45.1,"n":3,"o":45.1,"t":"2026-10-21T08:30:00Z","v":510,"vw":45.101961},{"c":45.1,"h":45.1,"l":45.1,"n":2,"o":45.1,"t":"2026-10-21T08:35:00Z","v":250,"vw":45.1},{"c":45.02,"h":45.03,"l":45.02,"n":9,"o":45.03,"t":"2026-10-21T08:45:00Z","v":1155,"vw":45.027778},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-21T08:50:00Z","v":100,"vw":45.01},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-21T08:55:00Z","v":100,"vw":45.01},{"c":45,"h":45,"l":45,"n":12,"o":45,"t":"2026-10-21T09:00:00Z","v":306,"vw":45},{"c":45.0756,"h":45.0756,"l":45.0756,"n":1,"o":45.0756,"t":"2026-10-21T09:10:00Z","v":100,"vw":45.0756},{"c":45.18,"h":45.18,"l":45.09,"n":18,"o":45.09,"t":"2026-10-21T09:30:00Z","v":2731,"vw":45.102101},{"c":45.3,"h":45.3,"l":45.18,"n":14,"o":45.18,"t":"2026-10-21T11:00:00Z","v":1776,"vw":45.236139},{"c":45.3877,"h":45.3877,"l":45.3877,"n":2,"o":45.3877,"t":"2026-10-21T11:10:00Z","v":135,"vw":45.3877},{"c":45.35,"h":45.35,"l":45.35,"n":2,"o":45.35,"t":"2026-10-21T11:20:00Z","v":430,"vw":45.35},{"c":45.37,"h":45.37,"l":45.36,"n":4,"o":45.36,"t":"2026-10-21T11:35:00Z","v":390,"vw":45.362857},{"c":45.28,"h":45.28,"l":45.28,"n":2,"o":45.28,"t":"2026-10-21T11:40:00Z","v":145,"vw":45.28},{"c":45.26,"h":45.26,"l":45.26,"n":2,"o":45.26,"t":"2026-10-21T11:45:00Z","v":105,"vw":45.26},{"c":45.43,"h":45.43,"l":45.42,"n":9,"o":45.42,"t":"2026-10-21T12:00:00Z","v":1475,"vw":45.424591},{"c":45.4331,"h":45.4331,"l":45.4331,"n":1,"o":45.4331,"t":"2026-10-21T12:35:00Z","v":100,"vw":45.4331},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-21T12:55:00Z","v":250,"vw":45.4},{"c":45.4,"h":45.4,"l":45.4,"n":4,"o":45.4,"t":"2026-10-21T13:15:00Z","v":1124,"vw":45.4},{"c":45.52,"h":45.52,"l":45.487,"n":5,"o":45.487,"t":"2026-10-21T13:20:00Z","v":512,"vw":45.5134},{"c":45.68,"h":45.68,"l":45.68,"n":3,"o":45.68,"t":"2026-10-21T13:25:00Z","v":110,"vw":45.68},{"c":45.5,"h":45.86,"l":45.5,"n":173,"o":45.64,"t":"2026-10-21T13:30:00Z","v":17660,"vw":45.662348},{"c":45.85,"h":45.85,"l":45.555,"n":95,"o":45.555,"t":"2026-10-21T13:35:00Z","v":8826,"vw":45.700896},{"c":45.825,"h":46.1299,"l":45.825,"n":168,"o":45.88,"t":"2026-10-21T13:40:00Z","v":20429,"vw":45.990714},{"c":45.82,"h":45.96,"l":45.82,"n":18,"o":45.92,"t":"2026-10-21T13:45:00Z","v":990,"vw":45.872778},{"c":45.94,"h":45.95,"l":45.81,"n":102,"o":45.91,"t":"2026-10-21T13:50:00Z","v":10570,"vw":45.853864},{"c":46.063,"h":46.15,"l":45.96,"n":57,"o":45.98,"t":"2026-10-21T13:55:00Z","v":6098,"vw":46.048659},{"c":46.13,"h":46.13,"l":46.035,"n":33,"o":46.13,"t":"2026-10-21T14:00:00Z","v":3308,"vw":46.075932},{"c":45.9174,"h":46.1,"l":45.9174,"n":33,"o":46.01,"t":"2026-10-21T14:05:00Z","v":2944,"vw":46.020609},{"c":45.95,"h":45.96,"l":45.88,"n":58,"o":45.94,"t":"2026-10-21T14:10:00Z","v":4942,"vw":45.912186},{"c":45.9195,"h":45.92,"l":45.815,"n":22,"o":45.8401,"t":"2026-10-21T14:15:00Z","v":2607,"vw":45.850756},{"c":45.76,"h":45.88,"l":45.76,"n":56,"o":45.88,"t":"2026-10-21T14:20:00Z","v":5617,"vw":45.828919},{"c":45.8832,"h":45.9,"l":45.77,"n":18,"o":45.77,"t":"2026-10-21T14:25:00Z","v":2920,"vw":45.837564},{"c":45.8228,"h":45.825,"l":45.8,"n":11,"o":45.825,"t":"2026-10-21T14:30:00Z","v":553,"vw":45.819819},{"c":45.74,"h":45.8359,"l":45.74,"n":27,"o":45.8359,"t":"2026-10-21T14:35:00Z","v":3213,"vw":45.786895},{"c":45.78,"h":45.8,"l":45.74,"n":42,"o":45.74,"t":"2026-10-21T14:40:00Z","v":2804,"vw":45.77999},{"c":45.98,"h":46,"l":45.83,"n":39,"o":45.83,"t":"2026-10-21T14:45:00Z","v":3636,"vw":45.927996},{"c":46.28,"h":46.28,"l":45.98,"n":66,"o":45.98,"t":"2026-10-21T14:50:00Z","v":9747,"vw":46.156126},{"c":46.51,"h":46.52,"l":46.29,"n":130,"o":46.2912,"t":"2026-10-21T14:55:00Z","v":19782,"vw":46.387537},{"c":46.69,"h":46.85,"l":46.61,"n":212,"o":46.62,"t":"2026-10-21T15:00:00Z","v":22886,"vw":46.712582},{"c":46.62,"h":46.71,"l":46.571,"n":47,"o":46.71,"t":"2026-10-21T15:05:00Z","v":6670,"vw":46.614791},{"c":46.88,"h":46.88,"l":46.5401,"n":54,"o":46.57,"t":"2026-10-21T15:10:00Z","v":6949,"vw":46.754153},{"c":46.82,"h":46.8849,"l":46.79,"n":88,"o":46.84,"t":"2026-10-21T15:15:00Z","v":11211,"vw":46.834865},{"c":46.95,"h":47.0048,"l":46.81,"n":88,"o":46.81,"t":"2026-10-21T15:20:00Z","v":8843,"vw":46.972076},{"c":47.06,"h":47.08,"l":46.945,"n":66,"o":46.945,"t":"2026-10-21T15:25:00Z","v":7675,"vw":47.036282},{"c":47.095,"h":47.199,"l":47.0313,"n":95,"o":47.05,"t":"2026-10-21T15:30:00Z","v":9411,"vw":47.118263},{"c":47.07,"h":47.11,"l":46.9537,"n":34,"o":47.09,"t":"2026-10-21T15:35:00Z","v":7873,"vw":46.995277},{"c":47.01,"h":47.05,"l":46.9201,"n":76,"o":47.05,"t":"2026-10-21T15:40:00Z","v":14176,"vw":46.959855},{"c":47.035,"h":47.035,"l":46.98,"n":27,"o":47,"t":"2026-10-21T15:45:00Z","v":2191,"vw":47.000104},{"c":46.975,"h":47.03,"l":46.95,"n":47,"o":47.02,"t":"2026-10-21T15:50:00Z","v":3897,"vw":46.97467},{"c":46.99,"h":47.04,"l":46.97,"n":80,"o":46.975,"t":"2026-10-21T15:55:00Z","v":17760,"vw":46.981614},{"c":46.98,"h":47,"l":46.96,"n":45,"o":46.98,"t":"2026-10-21T16:00:00Z","v":12540,"vw":46.988505},{"c":46.8633,"h":46.975,"l":46.86,"n":18,"o":46.975,"t":"2026-10-21T16:05:00Z","v":11635,"vw":46.864892},{"c":46.82,"h":46.89,"l":46.82,"n":39,"o":46.87,"t":"2026-10-21T16:10:00Z","v":3084,"vw":46.878053},{"c":46.78,"h":46.8,"l":46.75,"n":7,"o":46.76,"t":"2026-10-21T16:15:00Z","v":1897,"vw":46.758453},{"c":46.76,"h":46.83,"l":46.73,"n":28,"o":46.78,"t":"2026-10-21T16:20:00Z","v":5042,"vw":46.778973},{"c":46.77,"h":46.78,"l":46.77,"n":8,"o":46.78,"t":"2026-10-21T16:25:00Z","v":1331,"vw":46.773419},{"c":46.77,"h":46.77,"l":46.71,"n":16,"o":46.74,"t":"2026-10-21T16:30:00Z","v":1302,"vw":46.75},{"c":46.83,"h":46.89,"l":46.8195,"n":335,"o":46.86,"t":"2026-10-21T16:35:00Z","v":28870,"vw":46.844508},{"c":46.84,"h":46.85,"l":46.84,"n":5,"o":46.85,"t":"2026-10-21T16:40:00Z","v":265,"vw":46.845868},{"c":46.84,"h":46.8699,"l":46.82,"n":24,"o":46.86,"t":"2026-10-21T16:45:00Z","v":3833,"vw":46.847572},{"c":46.89,"h":46.9,"l":46.89,"n":10,"o":46.9,"t":"2026-10-21T16:50:00Z","v":780,"vw":46.894286},{"c":46.9,"h":46.92,"l":46.9,"n":8,"o":46.92,"t":"2026-10-21T16:55:00Z","v":1233,"vw":46.918283},{"c":46.86,"h":46.8812,"l":46.82,"n":16,"o":46.87,"t":"2026-10-21T17:00:00Z","v":1717,"vw":46.8635},{"c":46.89,"h":46.9,"l":46.89,"n":9,"o":46.9,"t":"2026-10-21T17:05:00Z","v":538,"vw":46.8975},{"c":46.965,"h":46.99,"l":46.945,"n":27,"o":46.945,"t":"2026-10-21T17:10:00Z","v":4298,"vw":46.978781},{"c":46.97,"h":47.005,"l":46.97,"n":20,"o":47,"t":"2026-10-21T17:15:00Z","v":2837,"vw":46.997811},{"c":47.03,"h":47.07,"l":47.03,"n":6,"o":47.05,"t":"2026-10-21T17:20:00Z","v":522,"vw":47.048},{"c":46.95,"h":46.96,"l":46.95,"n":4,"o":46.96,"t":"2026-10-21T17:25:00Z","v":222,"vw":46.955},{"c":46.935,"h":46.98,"l":46.935,"n":28,"o":46.98,"t":"2026-10-21T17:30:00Z","v":3805,"vw":46.958191},{"c":46.94,"h":46.94,"l":46.93,"n":6,"o":46.94,"t":"2026-10-21T17:35:00Z","v":663,"vw":46.938425},{"c":47.1107,"h":47.111,"l":47.03,"n":12,"o":47.03,"t":"2026-10-21T17:40:00Z","v":2473,"vw":47.086797},{"c":47.01,"h":47.03,"l":47.01,"n":7,"o":47.03,"t":"2026-10-21T17:45:00Z","v":2002,"vw":47.0167},{"c":47.06,"h":47.06,"l":47.06,"n":2,"o":47.06,"t":"2026-10-21T17:50:00Z","v":1076,"vw":47.06},{"c":46.97,"h":47.05,"l":46.95,"n":17,"o":47.04,"t":"2026-10-21T17:55:00Z","v":1891,"vw":46.996933},{"c":47,"h":47,"l":46.97,"n":12,"o":46.97,"t":"2026-10-21T18:00:00Z","v":1714,"vw":46.991244},{"c":47.04,"h":47.05,"l":47.0205,"n":9,"o":47.05,"t":"2026-10-21T18:05:00Z","v":532,"vw":47.036995},{"c":47.1,"h":47.115,"l":47.09,"n":19,"o":47.09,"t":"2026-10-21T18:10:00Z","v":1377,"vw":47.100288},{"c":47.0538,"h":47.14,"l":47.0538,"n":40,"o":47.13,"t":"2026-10-21T18:15:00Z","v":3285,"vw":47.121574},{"c":47.055,"h":47.06,"l":47.04,"n":17,"o":47.04,"t":"2026-10-21T18:20:00Z","v":2691,"vw":47.051319},{"c":47.1099,"h":47.11,"l":47.08,"n":29,"o":47.11,"t":"2026-10-21T18:25:00Z","v":2825,"vw":47.098599},{"c":47.12,"h":47.12,"l":47.0901,"n":9,"o":47.106,"t":"2026-10-21T18:30:00Z","v":1286,"vw":47.105116},{"c":47.04,"h":47.1176,"l":47.04,"n":38,"o":47.1135,"t":"2026-10-21T18:35:00Z","v":8956,"vw":47.058476},{"c":47.08,"h":47.1,"l":47.08,"n":21,"o":47.09,"t":"2026-10-21T18:40:00Z","v":2348,"vw":47.090824},{"c":46.96,"h":47.08,"l":46.96,"n":19,"o":47.08,"t":"2026-10-21T18:45:00Z","v":2175,"vw":47.007341},{"c":46.93,"h":46.93,"l":46.9151,"n":8,"o":46.9151,"t":"2026-10-21T18:50:00Z","v":1287,"vw":46.926429},{"c":46.88,"h":46.93,"l":46.87,"n":12,"o":46.93,"t":"2026-10-21T18:55:00Z","v":6052,"vw":46.897527},{"c":46.74,"h":46.8,"l":46.74,"n":36,"o":46.8,"t":"2026-10-21T19:00:00Z","v":2003,"vw":46.767706},{"c":46.805,"h":46.82,"l":46.76,"n":28,"o":46.76,"t":"2026-10-21T19:05:00Z","v":7456,"vw":46.799151},{"c":46.82,"h":46.84,"l":46.77,"n":50,"o":46.8,"t":"2026-10-21T19:10:00Z","v":7555,"vw":46.813817},{"c":46.82,"h":46.85,"l":46.8,"n":107,"o":46.84,"t":"2026-10-21T19:15:00Z","v":8857,"vw":46.819275},{"c":46.85,"h":46.86,"l":46.83,"n":70,"o":46.835,"t":"2026-10-21T19:20:00Z","v":6391,"vw":46.848065},{"c":46.9399,"h":46.9399,"l":46.92,"n":5,"o":46.92,"t":"2026-10-21T19:25:00Z","v":488,"vw":46.928904},{"c":46.84,"h":46.89,"l":46.84,"n":10,"o":46.89,"t":"2026-10-21T19:35:00Z","v":734,"vw":46.865},{"c":46.88,"h":46.88,"l":46.86,"n":4,"o":46.86,"t":"2026-10-21T19:40:00Z","v":517,"vw":46.864},{"c":46.95,"h":46.95,"l":46.91,"n":44,"o":46.92,"t":"2026-10-21T19:45:00Z","v":2595,"vw":46.929307},{"c":46.935,"h":46.98,"l":46.9,"n":97,"o":46.95,"t":"2026-10-21T19:50:00Z","v":6289,"vw":46.925232},{"c":46.83,"h":46.96,"l":46.83,"n":112,"o":46.96,"t":"2026-10-21T19:55:00Z","v":15708,"vw":46.877639},{"c":47,"h":47,"l":46.8059,"n":9,"o":46.88,"t":"2026-10-21T20:00:00Z","v":3276,"vw":46.849595},{"c":46.76,"h":46.76,"l":46.76,"n":8,"o":46.76,"t":"2026-10-21T20:40:00Z","v":342,"vw":46.76},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-21T20:45:00Z","v":661,"vw":46.75},{"c":46.9005,"h":46.9005,"l":46.9005,"n":1,"o":46.9005,"t":"2026-10-21T21:10:00Z","v":100,"vw":46.9005},{"c":46.761,"h":46.761,"l":46.761,"n":2,"o":46.761,"t":"2026-10-21T21:25:00Z","v":300,"vw":46.761},{"c":46.85,"h":46.85,"l":46.8,"n":2,"o":46.8,"t":"2026-10-21T21:35:00Z","v":300,"vw":46.816667},{"c":46.78,"h":46.78,"l":46.78,"n":1,"o":46.78,"t":"2026-10-21T21:55:00Z","v":192,"vw":46.78},{"c":46.771,"h":46.771,"l":46.771,"n":2,"o":46.771,"t":"2026-10-21T22:10:00Z","v":270,"vw":46.771},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-21T22:15:00Z","v":200,"vw":46.75},{"c":46.77,"h":46.77,"l":46.77,"n":5,"o":46.77,"t":"2026-10-21T22:25:00Z","v":500,"vw":46.77},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-10-21T23:45:00Z","v":150,"vw":46.85},{"c":46.91,"h":47,"l":46.8,"n":37,"o":46.8,"t":"2026-10-22T08:00:00Z","v":5297,"vw":46.87492},{"c":47.02,"h":47.03,"l":47.02,"n":6,"o":47.03,"t":"2026-10-22T08:10:00Z","v":840,"vw":47.028667},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-22T08:15:00Z","v":100,"vw":47},{"c":46.9,"h":46.9,"l":46.9,"n":2,"o":46.9,"t":"2026-10-22T09:25:00Z","v":101,"vw":46.9},{"c":46.7,"h":46.8258,"l":46.7,"n":13,"o":46.8258,"t":"2026-10-22T10:05:00Z","v":1899,"vw":46.760711},{"c":46.66,"h":46.66,"l":46.66,"n":4,"o":46.66,"t":"2026-10-22T10:10:00Z","v":150,"vw":46.66},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-22T10:15:00Z","v":300,"vw":46.5},{"c":46.49,"h":46.49,"l":46.49,"n":1,"o":46.49,"t":"2026-10-22T10:25:00Z","v":2800,"vw":46.49},{"c":46.6,"h":46.6,"l":46.6,"n":3,"o":46.6,"t":"2026-10-22T10:30:00Z","v":390,"vw":46.6},{"c":46.79,"h":46.79,"l":46.79,"n":1,"o":46.79,"t":"2026-10-22T10:55:00Z","v":225,"vw":46.79},{"c":46.4897,"h":46.4897,"l":46.4897,"n":1,"o":46.4897,"t":"2026-10-22T11:00:00Z","v":100,"vw":46.4897},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-22T11:25:00Z","v":100,"vw":46.8},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-22T11:30:00Z","v":200,"vw":46.6},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-22T11:40:00Z","v":204,"vw":46.8},{"c":46.89,"h":46.89,"l":46.6296,"n":8,"o":46.6296,"t":"2026-10-22T11:45:00Z","v":1373,"vw":46.696538},{"c":46.8945,"h":46.8945,"l":46.8945,"n":1,"o":46.8945,"t":"2026-10-22T12:15:00Z","v":199,"vw":46.8945},{"c":46.9037,"h":46.9037,"l":46.85,"n":6,"o":46.85,"t":"2026-10-22T12:35:00Z","v":936,"vw":46.857272},{"c":46.8874,"h":46.8874,"l":46.8874,"n":2,"o":46.8874,"t":"2026-10-22T13:00:00Z","v":404,"vw":46.8874},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-10-22T13:10:00Z","v":1100,"vw":46.9},{"c":46.95,"h":46.9856,"l":46.95,"n":9,"o":46.9856,"t":"2026-10-22T13:15:00Z","v":711,"vw":46.964183},{"c":46.91,"h":46.91,"l":46.91,"n":4,"o":46.91,"t":"2026-10-22T13:20:00Z","v":260,"vw":46.91},{"c":47.24,"h":47.24,"l":46.98,"n":36,"o":46.98,"t":"2026-10-22T13:25:00Z","v":3125,"vw":47.016621},{"c":47.395,"h":47.73,"l":47,"n":296,"o":47,"t":"2026-10-22T13:30:00Z","v":31830,"vw":47.384445},{"c":47.23,"h":47.44,"l":47.08,"n":94,"o":47.44,"t":"2026-10-22T13:35:00Z","v":10626,"vw":47.139565},{"c":47.2079,"h":47.37,"l":47.19,"n":56,"o":47.2756,"t":"2026-10-22T13:40:00Z","v":7432,"vw":47.244407},{"c":47.14,"h":47.34,"l":47.0804,"n":99,"o":47.2851,"t":"2026-10-22T13:45:00Z","v":11319,"vw":47.214537},{"c":47.35,"h":47.35,"l":47.2,"n":55,"o":47.26,"t":"2026-10-22T13:50:00Z","v":8898,"vw":47.283513},{"c":47.32,"h":47.32,"l":47.23,"n":40,"o":47.3199,"t":"2026-10-22T13:55:00Z","v":5214,"vw":47.283306},{"c":47.32,"h":47.32,"l":47.0982,"n":43,"o":47.25,"t":"2026-10-22T14:00:00Z","v":3867,"vw":47.2087},{"c":47.12,"h":47.36,"l":47.12,"n":24,"o":47.35,"t":"2026-10-22T14:05:00Z","v":4655,"vw":47.251484},{"c":47.01,"h":47.21,"l":46.9906,"n":35,"o":47.21,"t":"2026-10-22T14:10:00Z","v":6140,"vw":47.099616},{"c":47,"h":47,"l":46.815,"n":78,"o":46.89,"t":"2026-10-22T14:15:00Z","v":10360,"vw":46.882746},{"c":46.84,"h":47,"l":46.82,"n":51,"o":47,"t":"2026-10-22T14:20:00Z","v":9612,"vw":46.849436},{"c":46.8177,"h":46.86,"l":46.76,"n":48,"o":46.85,"t":"2026-10-22T14:25:00Z","v":16481,"vw":46.797681},{"c":46.5,"h":46.66,"l":46.5,"n":54,"o":46.5401,"t":"2026-10-22T14:30:00Z","v":7495,"vw":46.546796},{"c":46.585,"h":46.62,"l":46.464,"n":59,"o":46.464,"t":"2026-10-22T14:35:00Z","v":17435,"vw":46.559416},{"c":46.48,"h":46.56,"l":46.44,"n":44,"o":46.56,"t":"2026-10-22T14:40:00Z","v":8716,"vw":46.458389},{"c":46.7101,"h":46.74,"l":46.45,"n":52,"o":46.45,"t":"2026-10-22T14:45:00Z","v":7477,"vw":46.655324},{"c":46.91,"h":46.91,"l":46.675,"n":27,"o":46.71,"t":"2026-10-22T14:50:00Z","v":10390,"vw":46.749427},{"c":47,"h":47,"l":46.87,"n":41,"o":46.91,"t":"2026-10-22T14:55:00Z","v":5576,"vw":46.941358},{"c":47.07,"h":47.07,"l":47,"n":44,"o":47.03,"t":"2026-10-22T15:00:00Z","v":2789,"vw":47.041929},{"c":47.05,"h":47.05,"l":47.02,"n":15,"o":47.03,"t":"2026-10-22T15:05:00Z","v":700,"vw":47.029245},{"c":47.1651,"h":47.18,"l":47.07,"n":36,"o":47.07,"t":"2026-10-22T15:10:00Z","v":2807,"vw":47.1168},{"c":47.07,"h":47.18,"l":47,"n":91,"o":47.18,"t":"2026-10-22T15:15:00Z","v":9178,"vw":47.037566},{"c":47.3,"h":47.31,"l":47.08,"n":39,"o":47.09,"t":"2026-10-22T15:20:00Z","v":2911,"vw":47.204843},{"c":47.23,"h":47.335,"l":47.23,"n":57,"o":47.2718,"t":"2026-10-22T15:25:00Z","v":4925,"vw":47.297036},{"c":47.11,"h":47.11,"l":46.9701,"n":44,"o":47.09,"t":"2026-10-22T15:30:00Z","v":3673,"vw":47.078527},{"c":47.2,"h":47.21,"l":47.12,"n":17,"o":47.12,"t":"2026-10-22T15:35:00Z","v":2135,"vw":47.196371},{"c":47.2,"h":47.23,"l":47.13,"n":271,"o":47.22,"t":"2026-10-22T15:40:00Z","v":20122,"vw":47.181453},{"c":47.19,"h":47.2,"l":47.17,"n":13,"o":47.17,"t":"2026-10-22T15:45:00Z","v":985,"vw":47.183398},{"c":47.2,"h":47.22,"l":47.2,"n":24,"o":47.22,"t":"2026-10-22T15:50:00Z","v":1903,"vw":47.212289},{"c":47.19,"h":47.25,"l":47.175,"n":57,"o":47.21,"t":"2026-10-22T15:55:00Z","v":4838,"vw":47.209335},{"c":47.29,"h":47.29,"l":47.22,"n":21,"o":47.22,"t":"2026-10-22T16:00:00Z","v":2087,"vw":47.242098},{"c":47.2284,"h":47.3,"l":47.2284,"n":20,"o":47.3,"t":"2026-10-22T16:05:00Z","v":3597,"vw":47.27138},{"c":47.2098,"h":47.22,"l":47.1995,"n":9,"o":47.22,"t":"2026-10-22T16:10:00Z","v":945,"vw":47.213233},{"c":47.35,"h":47.3551,"l":47.27,"n":47,"o":47.27,"t":"2026-10-22T16:15:00Z","v":5766,"vw":47.315769},{"c":47.445,"h":47.49,"l":47.41,"n":136,"o":47.42,"t":"2026-10-22T16:20:00Z","v":10644,"vw":47.444924},{"c":47.47,"h":47.505,"l":47.4508,"n":47,"o":47.4531,"t":"2026-10-22T16:25:00Z","v":2813,"vw":47.483111},{"c":47.35,"h":47.42,"l":47.34,"n":26,"o":47.42,"t":"2026-10-22T16:30:00Z","v":3256,"vw":47.370378},{"c":47.33,"h":47.36,"l":47.32,"n":19,"o":47.36,"t":"2026-10-22T16:35:00Z","v":1055,"vw":47.341443},{"c":47.23,"h":47.33,"l":47.22,"n":34,"o":47.3,"t":"2026-10-22T16:40:00Z","v":2772,"vw":47.27831},{"c":47.235,"h":47.24,"l":47.21,"n":16,"o":47.24,"t":"2026-10-22T16:45:00Z","v":2829,"vw":47.2324},{"c":47.24,"h":47.24,"l":47.22,"n":9,"o":47.22,"t":"2026-10-22T16:50:00Z","v":338,"vw":47.23},{"c":47.32,"h":47.34,"l":47.27,"n":19,"o":47.27,"t":"2026-10-22T16:55:00Z","v":1158,"vw":47.312463},{"c":47.3877,"h":47.42,"l":47.36,"n":22,"o":47.36,"t":"2026-10-22T17:00:00Z","v":2543,"vw":47.410638},{"c":47.385,"h":47.385,"l":47.3099,"n":14,"o":47.3099,"t":"2026-10-22T17:05:00Z","v":4572,"vw":47.343506},{"c":47.38,"h":47.38,"l":47.36,"n":3,"o":47.36,"t":"2026-10-22T17:10:00Z","v":205,"vw":47.37},{"c":47.475,"h":47.52,"l":47.3838,"n":59,"o":47.3838,"t":"2026-10-22T17:15:00Z","v":4190,"vw":47.466794},{"c":47.37,"h":47.49,"l":47.37,"n":36,"o":47.49,"t":"2026-10-22T17:20:00Z","v":2286,"vw":47.421902},{"c":47.44,"h":47.44,"l":47.39,"n":26,"o":47.41,"t":"2026-10-22T17:25:00Z","v":2465,"vw":47.406476},{"c":47.484,"h":47.5,"l":47.48,"n":24,"o":47.48,"t":"2026-10-22T17:30:00Z","v":3735,"vw":47.490439},{"c":47.4902,"h":47.54,"l":47.4902,"n":18,"o":47.515,"t":"2026-10-22T17:35:00Z","v":2048,"vw":47.519822},{"c":47.5399,"h":47.55,"l":47.52,"n":16,"o":47.52,"t":"2026-10-22T17:40:00Z","v":1052,"vw":47.538721},{"c":47.32,"h":47.32,"l":47.32,"n":2,"o":47.32,"t":"2026-10-22T17:45:00Z","v":115,"vw":47.32},{"c":47.32,"h":47.32,"l":47.21,"n":15,"o":47.31,"t":"2026-10-22T17:50:00Z","v":1182,"vw":47.245167},{"c":47.415,"h":47.435,"l":47.37,"n":27,"o":47.37,"t":"2026-10-22T17:55:00Z","v":2071,"vw":47.397748},{"c":47.4,"h":47.42,"l":47.37,"n":25,"o":47.42,"t":"2026-10-22T18:00:00Z","v":1935,"vw":47.37801},{"c":47.49,"h":47.49,"l":47.41,"n":29,"o":47.41,"t":"2026-10-22T18:05:00Z","v":1279,"vw":47.436667},{"c":47.57,"h":47.57,"l":47.5399,"n":23,"o":47.54,"t":"2026-10-22T18:10:00Z","v":1030,"vw":47.555044},{"c":47.61,"h":47.61,"l":47.57,"n":61,"o":47.58,"t":"2026-10-22T18:15:00Z","v":7191,"vw":47.596503},{"c":47.62,"h":47.65,"l":47.6,"n":8,"o":47.62,"t":"2026-10-22T18:20:00Z","v":1482,"vw":47.628161},{"c":47.4701,"h":47.615,"l":47.47,"n":29,"o":47.61,"t":"2026-10-22T18:25:00Z","v":4352,"vw":47.495667},{"c":47.43,"h":47.43,"l":47.37,"n":18,"o":47.405,"t":"2026-10-22T18:30:00Z","v":1783,"vw":47.396238},{"c":47.325,"h":47.37,"l":47.325,"n":6,"o":47.37,"t":"2026-10-22T18:35:00Z","v":502,"vw":47.350502},{"c":47.41,"h":47.41,"l":47.37,"n":12,"o":47.37,"t":"2026-10-22T18:40:00Z","v":401,"vw":47.396667},{"c":47.49,"h":47.49,"l":47.45,"n":10,"o":47.45,"t":"2026-10-22T18:45:00Z","v":1208,"vw":47.469091},{"c":47.505,"h":47.51,"l":47.48,"n":44,"o":47.49,"t":"2026-10-22T18:50:00Z","v":9607,"vw":47.492174},{"c":47.581,"h":47.59,"l":47.54,"n":30,"o":47.54,"t":"2026-10-22T18:55:00Z","v":2154,"vw":47.563588},{"c":47.71,"h":47.71,"l":47.6198,"n":84,"o":47.625,"t":"2026-10-22T19:00:00Z","v":7718,"vw":47.665846},{"c":47.62,"h":47.76,"l":47.58,"n":122,"o":47.74,"t":"2026-10-22T19:05:00Z","v":13135,"vw":47.711706},{"c":47.6042,"h":47.68,"l":47.5553,"n":55,"o":47.64,"t":"2026-10-22T19:10:00Z","v":5401,"vw":47.623191},{"c":47.7,"h":47.74,"l":47.58,"n":157,"o":47.632,"t":"2026-10-22T19:15:00Z","v":17327,"vw":47.638408},{"c":47.6437,"h":47.78,"l":47.6437,"n":51,"o":47.77,"t":"2026-10-22T19:20:00Z","v":5632,"vw":47.747781},{"c":47.6501,"h":47.69,"l":47.64,"n":17,"o":47.68,"t":"2026-10-22T19:25:00Z","v":553,"vw":47.664335},{"c":47.815,"h":47.86,"l":47.7,"n":71,"o":47.7,"t":"2026-10-22T19:30:00Z","v":10475,"vw":47.794449},{"c":47.76,"h":47.79,"l":47.74,"n":15,"o":47.79,"t":"2026-10-22T19:35:00Z","v":836,"vw":47.774},{"c":47.83,"h":47.83,"l":47.69,"n":53,"o":47.69,"t":"2026-10-22T19:40:00Z","v":3598,"vw":47.729956},{"c":47.85,"h":48,"l":47.8203,"n":255,"o":47.88,"t":"2026-10-22T19:45:00Z","v":22686,"vw":47.90606},{"c":47.88,"h":47.96,"l":47.815,"n":245,"o":47.86,"t":"2026-10-22T19:50:00Z","v":19996,"vw":47.860792},{"c":48.01,"h":48.02,"l":47.78,"n":359,"o":47.78,"t":"2026-10-22T19:55:00Z","v":31361,"vw":47.936556},{"c":47.89,"h":48,"l":47.89,"n":27,"o":48,"t":"2026-10-22T20:00:00Z","v":4034,"vw":47.994457},{"c":47.9521,"h":47.9521,"l":47.9521,"n":4,"o":47.9521,"t":"2026-10-22T20:05:00Z","v":135,"vw":47.9521},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-10-22T20:10:00Z","v":100,"vw":47.93},{"c":47.94,"h":47.94,"l":47.94,"n":1,"o":47.94,"t":"2026-10-22T20:45:00Z","v":100,"vw":47.94},{"c":47.93,"h":47.95,"l":47.92,"n":5,"o":47.93,"t":"2026-10-22T21:30:00Z","v":800,"vw":47.93475},{"c":47.84,"h":47.84,"l":47.84,"n":1,"o":47.84,"t":"2026-10-22T21:55:00Z","v":200,"vw":47.84},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-10-22T22:10:00Z","v":833,"vw":48},{"c":47.9292,"h":47.9292,"l":47.8707,"n":3,"o":47.8707,"t":"2026-10-22T22:20:00Z","v":3010,"vw":47.89995},{"c":48.02,"h":48.02,"l":47.9945,"n":6,"o":48.01,"t":"2026-10-22T22:45:00Z","v":900,"vw":48.00691},{"c":48.03,"h":48.03,"l":48.03,"n":4,"o":48.03,"t":"2026-10-22T22:50:00Z","v":216,"vw":48.03},{"c":48.03,"h":48.03,"l":48.03,"n":8,"o":48.03,"t":"2026-10-22T23:05:00Z","v":778,"vw":48.03},{"c":48.03,"h":48.03,"l":48.03,"n":3,"o":48.03,"t":"2026-10-22T23:15:00Z","v":140,"vw":48.03},{"c":48.05,"h":48.05,"l":48.05,"n":9,"o":48.05,"t":"2026-10-22T23:35:00Z","v":922,"vw":48.05},{"c":48.1,"h":48.1,"l":48.1,"n":5,"o":48.1,"t":"2026-10-22T23:50:00Z","v":153,"vw":48.1},{"c":47.99,"h":47.99,"l":47.99,"n":5,"o":47.99,"t":"2026-10-22T23:55:00Z","v":164,"vw":47.99}],"history":[{"c":38.89,"h":38.98,"l":38.22,"n":9089,"o":38.22,"t":"2024-10-21T04:00:00Z","v":501741,"vw":38.722893},{"c":38.68,"h":38.77,"l":37.61,"n":4096,"o":37.96,"t":"2024-10-22T04:00:00Z","v":492389,"vw":38.212696},{"c":36.95,"h":38.4,"l":35.99,"n":9548,"o":38.1,"t":"2024-10-23T04:00:00Z","v":1077806,"vw":37.057986},{"c":36.89,"h":36.97,"l":36.21,"n":3755,"o":36.73,"t":"2024-10-24T04:00:00Z","v":323227,"vw":36.710154},{"c":37.13,"h":37.7,"l":36.57,"n":4074,"o":36.57,"t":"2024-10-25T04:00:00Z","v":423843,"vw":37.26167},{"c":37.81,"h":38.19,"l":37.49,"n":3715,"o":37.75,"t":"2024-10-28T04:00:00Z","v":334091,"vw":37.901277},{"c":37.84,"h":38.05,"l":37.4,"n":3046,"o":37.7,"t":"2024-10-29T04:00:00Z","v":302683,"vw":37.788756},{"c":36.75,"h":37.67,"l":36.54,"n":5846,"o":37.55,"t":"2024-10-30T04:00:00Z","v":667885,"vw":37.110424},{"c":35.31,"h":36.52,"l":35.2,"n":8760,"o":36.4,"t":"2024-10-31T04:00:00Z","v":763704,"vw":35.864612},{"c":34.39,"h":35.1188,"l":33.54,"n":8652,"o":33.75,"t":"2024-11-01T04:00:00Z","v":814444,"vw":34.310679},{"c":34.12,"h":34.31,"l":33.39,"n":3399,"o":33.75,"t":"2024-11-04T05:00:00Z","v":292890,"vw":33.956896},{"c":34.52,"h":34.71,"l":33.99,"n":2958,"o":33.99,"t":"2024-11-05T05:00:00Z","v":320829,"vw":34.371698},{"c":34.29,"h":35.3,"l":33.83,"n":7458,"o":34.35,"t":"2024-11-06T05:00:00Z","v":683129,"vw":34.746354},{"c":35.78,"h":35.85,"l":34.875,"n":5659,"o":34.9,"t":"2024-11-07T05:00:00Z","v":550105,"vw":35.423527},{"c":35.71,"h":36.16,"l":35.4531,"n":3689,"o":35.75,"t":"2024-11-08T05:00:00Z","v":385173,"vw":35.790082},{"c":34.78,"h":35.13,"l":33.93,"n":6676,"o":35,"t":"2024-11-11T05:00:00Z","v":681797,"vw":34.418261},{"c":34.79,"h":35.17,"l":34.51,"n":3261,"o":34.84,"t":"2024-11-12T05:00:00Z","v":278791,"vw":34.82072},{"c":34.98,"h":35.48,"l":34.3,"n":3549,"o":34.7,"t":"2024-11-13T05:00:00Z","v":360451,"vw":34.938355},{"c":35.94,"h":36.14,"l":35.01,"n":3501,"o":35.02,"t":"2024-11-14T05:00:00Z","v":358008,"vw":35.675451},{"c":34.92,"h":35.47,"l":34.71,"n":2967,"o":35.26,"t":"2024-11-15T05:00:00Z","v":249465,"vw":34.926599},{"c":35.83,"h":36.39,"l":34.96,"n":3521,"o":34.96,"t":"2024-11-18T05:00:00Z","v":359181,"vw":35.925838},{"c":35.91,"h":36.52,"l":35.42,"n":2797,"o":35.42,"t":"2024-11-19T05:00:00Z","v":292301,"vw":36.070608},{"c":36.11,"h":36.4,"l":35.18,"n":2692,"o":35.83,"t":"2024-11-20T05:00:00Z","v":275233,"vw":35.728559},{"c":35.99,"h":36.4987,"l":35.1243,"n":3798,"o":36.11,"t":"2024-11-21T05:00:00Z","v":386637,"vw":35.94135},{"c":36.32,"h":36.64,"l":35.82,"n":3280,"o":35.89,"t":"2024-11-22T05:00:00Z","v":263250,"vw":36.331693},{"c":37.29,"h":37.4299,"l":36.331,"n":4419,"o":36.865,"t":"2024-11-25T05:00:00Z","v":492781,"vw":37.006125},{"c":37.97,"h":38.1507,"l":37.54,"n":3641,"o":37.54,"t":"2024-11-26T05:00:00Z","v":400296,"vw":37.9113},{"c":37.97,"h":38.18,"l":37.6,"n":2775,"o":37.87,"t":"2024-11-27T05:00:00Z","v":364185,"vw":37.863518},{"c":38.73,"h":38.86,"l":37.6319,"n":2216,"o":37.9,"t":"2024-11-29T05:00:00Z","v":209633,"vw":38.390513},{"c":39.43,"h":39.83,"l":38.66,"n":5201,"o":38.71,"t":"2024-12-02T05:00:00Z","v":584888,"vw":39.437188},{"c":40.44,"h":40.46,"l":39.21,"n":4612,"o":39.55,"t":"2024-12-03T05:00:00Z","v":768207,"vw":39.999498},{"c":40.52,"h":40.89,"l":39.9816,"n":3743,"o":40.54,"t":"2024-12-04T05:00:00Z","v":421979,"vw":40.494886},{"c":40.52,"h":41,"l":40.25,"n":2990,"o":40.81,"t":"2024-12-05T05:00:00Z","v":318591,"vw":40.522564},{"c":40.44,"h":41.039,"l":40.26,"n":3255,"o":40.48,"t":"2024-12-06T05:00:00Z","v":301954,"vw":40.593202},{"c":41.75,"h":41.91,"l":40.0645,"n":4622,"o":40.09,"t":"2024-12-09T05:00:00Z","v":534903,"vw":41.316105},{"c":42.05,"h":42.1959,"l":41.255,"n":4472,"o":41.78,"t":"2024-12-10T05:00:00Z","v":702574,"vw":41.744397},{"c":41.63,"h":43.099,"l":41.57,"n":4856,"o":42.18,"t":"2024-12-11T05:00:00Z","v":636626,"vw":42.427595},{"c":37.49,"h":37.74,"l":36.74,"n":5905,"o":37.16,"t":"2024-12-12T05:00:00Z","v":540433,"vw":37.361807},{"c":37.49,"h":37.8679,"l":36.948,"n":5064,"o":37.52,"t":"2024-12-13T05:00:00Z","v":398831,"vw":37.365174},{"c":38.39,"h":38.47,"l":37.39,"n":3990,"o":37.39,"t":"2024-12-16T05:00:00Z","v":502239,"vw":38.045996},{"c":39.11,"h":39.21,"l":38,"n":3444,"o":38.11,"t":"2024-12-17T05:00:00Z","v":368257,"vw":38.863918},{"c":37.39,"h":39.34,"l":37.32,"n":7390,"o":38.73,"t":"2024-12-18T05:00:00Z","v":498903,"vw":38.527817},{"c":37.93,"h":38.5497,"l":37.15,"n":4443,"o":37.2,"t":"2024-12-19T05:00:00Z","v":470361,"vw":37.933055},{"c":39.33,"h":39.46,"l":36.84,"n":6108,"o":37.35,"t":"2024-12-20T05:00:00Z","v":629844,"vw":38.406216},{"c":39.3,"h":39.37,"l":38.72,"n":2975,"o":39.16,"t":"2024-12-23T05:00:00Z","v":252843,"vw":39.052926},{"c":40.11,"h":40.135,"l":39.3294,"n":2869,"o":39.36,"t":"2024-12-24T05:00:00Z","v":274873,"vw":39.848991},{"c":40.43,"h":40.72,"l":39.97,"n":3218,"o":40.19,"t":"2024-12-26T05:00:00Z","v":301444,"vw":40.396452},{"c":39.3,"h":40.19,"l":38.56,"n":4180,"o":40.04,"t":"2024-12-27T05:00:00Z","v":366147,"vw":39.153597},{"c":38.18,"h":38.61,"l":37.81,"n":3650,"o":38.27,"t":"2024-12-30T05:00:00Z","v":373730,"vw":38.286353},{"c":37.64,"h":38.5199,"l":37.39,"n":2975,"o":38.31,"t":"2024-12-31T05:00:00Z","v":296646,"vw":37.856682},{"c":35.67,"h":37.26,"l":35.09,"n":7415,"o":37.19,"t":"2025-01-02T05:00:00Z","v":585793,"vw":35.854648},{"c":35.53,"h":35.75,"l":35.1,"n":5883,"o":35.51,"t":"2025-01-03T05:00:00Z","v":553687,"vw":35.41583},{"c":35.97,"h":36.68,"l":35.7044,"n":7830,"o":35.8,"t":"2025-01-06T05:00:00Z","v":738362,"vw":36.095656},{"c":35.15,"h":36.13,"l":34.92,"n":6488,"o":35.37,"t":"2025-01-07T05:00:00Z","v":562720,"vw":35.484144},{"c":35.26,"h":35.57,"l":34.575,"n":4201,"o":35,"t":"2025-01-08T05:00:00Z","v":480313,"vw":35.130899},{"c":33.56,"h":34.48,"l":32.45,"n":8237,"o":34.4,"t":"2025-01-10T05:00:00Z","v":932474,"vw":33.4005},{"c":32.83,"h":32.92,"l":31.54,"n":6413,"o":32.58,"t":"2025-01-13T05:00:00Z","v":785743,"vw":32.0994},{"c":32.51,"h":33.32,"l":32.32,"n":4194,"o":32.98,"t":"2025-01-14T05:00:00Z","v":500691,"vw":32.883786},{"c":33.79,"h":33.99,"l":32.885,"n":4986,"o":32.93,"t":"2025-01-15T05:00:00Z","v":797999,"vw":33.73835},{"c":31.07,"h":33.79,"l":31,"n":17526,"o":33.74,"t":"2025-01-16T05:00:00Z","v":1698014,"vw":31.764179},{"c":31.5,"h":32.08,"l":31.09,"n":12841,"o":32,"t":"2025-01-17T05:00:00Z","v":1421915,"vw":31.558703},{"c":29.45,"h":29.91,"l":28.59,"n":43032,"o":29.91,"t":"2025-01-21T05:00:00Z","v":4405666,"vw":29.075419},{"c":29.76,"h":29.8,"l":28.73,"n":26327,"o":28.73,"t":"2025-01-22T05:00:00Z","v":3414798,"vw":29.417235},{"c":29.72,"h":30.61,"l":29.35,"n":38353,"o":30.01,"t":"2025-01-23T05:00:00Z","v":3697652,"vw":29.934064},{"c":29.46,"h":30.2,"l":29.09,"n":36746,"o":30,"t":"2025-01-24T05:00:00Z","v":2741527,"vw":29.559718},{"c":31.31,"h":31.9,"l":29.8,"n":37655,"o":29.8,"t":"2025-01-27T05:00:00Z","v":4819761,"vw":30.871846},{"c":33.56,"h":34.1,"l":31.5,"n":26992,"o":31.64,"t":"2025-01-28T05:00:00Z","v":3063825,"vw":33.31197},{"c":33.85,"h":34,"l":32.37,"n":24862,"o":32.41,"t":"2025-01-29T05:00:00Z","v":2286929,"vw":33.194945},{"c":33.39,"h":34.26,"l":33.26,"n":25346,"o":33.69,"t":"2025-01-30T05:00:00Z","v":2641206,"vw":33.74555},{"c":32.86,"h":36.02,"l":32.21,"n":32516,"o":36,"t":"2025-01-31T05:00:00Z","v":3705776,"vw":34.069673},{"c":30.66,"h":31.71,"l":30.03,"n":20537,"o":31.21,"t":"2025-02-03T05:00:00Z","v":2055406,"vw":30.675556},{"c":31.91,"h":32.02,"l":30.29,"n":18388,"o":30.42,"t":"2025-02-04T05:00:00Z","v":1743064,"vw":31.26442},{"c":31.81,"h":31.88,"l":30.67,"n":13893,"o":30.67,"t":"2025-02-05T05:00:00Z","v":1295775,"vw":31.213601},{"c":32.01,"h":32.18,"l":31.28,"n":8797,"o":31.55,"t":"2025-02-06T05:00:00Z","v":1015054,"vw":31.722343},{"c":30.48,"h":32.19,"l":30.38,"n":12230,"o":31.84,"t":"2025-02-07T05:00:00Z","v":1142935,"vw":30.935445},{"c":30.53,"h":31.31,"l":30.41,"n":7721,"o":31.06,"t":"2025-02-10T05:00:00Z","v":785586,"vw":30.910698},{"c":31.88,"h":32.5521,"l":30.67,"n":15952,"o":30.67,"t":"2025-02-11T05:00:00Z","v":1571921,"vw":31.907638},{"c":33.01,"h":33.01,"l":31.3,"n":11329,"o":31.435,"t":"2025-02-12T05:00:00Z","v":1232077,"vw":32.352585},{"c":34.27,"h":34.5,"l":32.64,"n":12926,"o":33.05,"t":"2025-02-13T05:00:00Z","v":1375843,"vw":33.847223},{"c":35.11,"h":35.33,"l":34.15,"n":10909,"o":34.19,"t":"2025-02-14T05:00:00Z","v":1214003,"vw":34.956829},{"c":35.05,"h":35.27,"l":34.32,"n":13366,"o":35.01,"t":"2025-02-18T05:00:00Z","v":1106396,"vw":34.907272},{"c":35.16,"h":35.5,"l":34.7,"n":6509,"o":35.16,"t":"2025-02-19T05:00:00Z","v":668024,"vw":35.11564},{"c":35.41,"h":35.72,"l":35.03,"n":6371,"o":35.17,"t":"2025-02-20T05:00:00Z","v":721112,"vw":35.388131},{"c":35.35,"h":36.23,"l":35.241,"n":7292,"o":35.5,"t":"2025-02-21T05:00:00Z","v":890703,"vw":35.662955},{"c":35.79,"h":36.25,"l":35.03,"n":9383,"o":35.1,"t":"2025-02-24T05:00:00Z","v":995982,"vw":35.841769},{"c":35.76,"h":36.59,"l":35.14,"n":7744,"o":35.99,"t":"2025-02-25T05:00:00Z","v":1040821,"vw":35.831127},{"c":33.79,"h":35.1,"l":33.4603,"n":7762,"o":34.99,"t":"2025-02-26T05:00:00Z","v":875136,"vw":34.198419},{"c":32.95,"h":34.38,"l":32.89,"n":5756,"o":33.57,"t":"2025-02-27T05:00:00Z","v":704681,"vw":33.665479},{"c":34.14,"h":34.22,"l":32.181,"n":4727,"o":32.77,"t":"2025-02-28T05:00:00Z","v":524729,"vw":33.03105},{"c":33.1,"h":34.78,"l":32.57,"n":5787,"o":34.14,"t":"2025-03-03T05:00:00Z","v":649436,"vw":33.750449},{"c":32.5,"h":33.62,"l":32.16,"n":6296,"o":33.1,"t":"2025-03-04T05:00:00Z","v":679720,"vw":33.005715},{"c":32.42,"h":32.63,"l":30.66,"n":5449,"o":32.36,"t":"2025-03-05T05:00:00Z","v":592282,"vw":31.781057},{"c":32.29,"h":33,"l":31.7601,"n":4915,"o":32.03,"t":"2025-03-06T05:00:00Z","v":551136,"vw":32.34753},{"c":33.28,"h":33.92,"l":32.18,"n":4185,"o":32.215,"t":"2025-03-07T05:00:00Z","v":459034,"vw":33.294995},{"c":30.07,"h":32.4389,"l":29.22,"n":8634,"o":32.35,"t":"2025-03-10T04:00:00Z","v":787073,"vw":30.116435},{"c":28.3,"h":29.55,"l":27.42,"n":8528,"o":29.08,"t":"2025-03-11T04:00:00Z","v":915373,"vw":28.373116},{"c":27.3,"h":28.5,"l":26.78,"n":10864,"o":28.15,"t":"2025-03-12T04:00:00Z","v":1321544,"vw":27.51632},{"c":25.48,"h":27.25,"l":25.16,"n":10369,"o":27.04,"t":"2025-03-13T04:00:00Z","v":1200787,"vw":26.102281},{"c":26.3,"h":26.45,"l":25.4106,"n":10407,"o":25.85,"t":"2025-03-14T04:00:00Z","v":1526033,"vw":26.026225},{"c":26.51,"h":26.769,"l":25.47,"n":7350,"o":26.34,"t":"2025-03-17T04:00:00Z","v":890526,"vw":26.250481},{"c":26.16,"h":26.7281,"l":25.85,"n":5998,"o":26.46,"t":"2025-03-18T04:00:00Z","v":788363,"vw":26.306101},{"c":26.76,"h":27.61,"l":26.38,"n":6612,"o":26.5,"t":"2025-03-19T04:00:00Z","v":983069,"vw":26.925441},{"c":26.46,"h":27.2972,"l":25.9998,"n":5739,"o":26.41,"t":"2025-03-20T04:00:00Z","v":709274,"vw":26.636041},{"c":27.46,"h":27.585,"l":25.705,"n":6088,"o":25.75,"t":"2025-03-21T04:00:00Z","v":685908,"vw":26.70916},{"c":28,"h":28.13,"l":27.555,"n":7027,"o":28.08,"t":"2025-03-24T04:00:00Z","v":808442,"vw":27.853534},{"c":28.59,"h":28.68,"l":27.69,"n":6796,"o":27.87,"t":"2025-03-25T04:00:00Z","v":1287966,"vw":28.420962},{"c":27.96,"h":28.9,"l":27.75,"n":6918,"o":28.57,"t":"2025-03-26T04:00:00Z","v":855317,"vw":28.379978},{"c":28.61,"h":28.88,"l":27.8,"n":5019,"o":27.97,"t":"2025-03-27T04:00:00Z","v":522284,"vw":28.394511},{"c":27.03,"h":28.55,"l":26.99,"n":4855,"o":27.98,"t":"2025-03-28T04:00:00Z","v":526488,"vw":27.697152},{"c":28.06,"h":28.58,"l":26.65,"n":5734,"o":26.75,"t":"2025-03-31T04:00:00Z","v":788605,"vw":27.552359},{"c":28.34,"h":28.4,"l":27.29,"n":4547,"o":27.5,"t":"2025-04-01T04:00:00Z","v":507432,"vw":28.071101},{"c":28.49,"h":28.83,"l":27.84,"n":6326,"o":27.87,"t":"2025-04-02T04:00:00Z","v":714081,"vw":28.465875},{"c":23.22,"h":24.319,"l":22.76,"n":21999,"o":23.88,"t":"2025-04-03T04:00:00Z","v":2611203,"vw":23.470007},{"c":19.85,"h":22.43,"l":19.61,"n":18919,"o":21.11,"t":"2025-04-04T04:00:00Z","v":2284479,"vw":21.00263},{"c":18.4,"h":21.04,"l":16.95,"n":22758,"o":17.3464,"t":"2025-04-07T04:00:00Z","v":2725590,"vw":18.267256},{"c":16.59,"h":20.12,"l":15.89,"n":25312,"o":19.37,"t":"2025-04-08T04:00:00Z","v":4590790,"vw":18.166349},{"c":21.48,"h":21.91,"l":16.44,"n":31150,"o":16.48,"t":"2025-04-09T04:00:00Z","v":5855048,"vw":19.454536},{"c":19.75,"h":20.69,"l":18.15,"n":17466,"o":19.49,"t":"2025-04-10T04:00:00Z","v":2429422,"vw":19.579771},{"c":21.31,"h":21.61,"l":18.89,"n":12918,"o":18.89,"t":"2025-04-11T04:00:00Z","v":2088445,"vw":20.790106},{"c":22.29,"h":24.518,"l":21.97,"n":30333,"o":24.23,"t":"2025-04-14T04:00:00Z","v":5295237,"vw":22.905473},{"c":22.14,"h":22.48,"l":21.68,"n":10353,"o":22.11,"t":"2025-04-15T04:00:00Z","v":1333829,"vw":22.196389},{"c":20.42,"h":21.8285,"l":20.02,"n":10793,"o":21.3128,"t":"2025-04-16T04:00:00Z","v":1333080,"vw":20.800235},{"c":20.97,"h":21.37,"l":20.464,"n":5387,"o":20.97,"t":"2025-04-17T04:00:00Z","v":709451,"vw":20.930408},{"c":20.09,"h":20.275,"l":19.46,"n":6899,"o":20.13,"t":"2025-04-21T04:00:00Z","v":739781,"vw":19.832929},{"c":21.5,"h":21.9,"l":20.74,"n":6802,"o":20.78,"t":"2025-04-22T04:00:00Z","v":793777,"vw":21.352683},{"c":22.53,"h":23.3,"l":22.195,"n":8545,"o":22.9,"t":"2025-04-23T04:00:00Z","v":1120274,"vw":22.833655},{"c":23.35,"h":23.48,"l":22.21,"n":6757,"o":22.66,"t":"2025-04-24T04:00:00Z","v":707590,"vw":22.95742},{"c":23.54,"h":23.6,"l":22.91,"n":7649,"o":22.91,"t":"2025-04-25T04:00:00Z","v":886824,"vw":23.351472},{"c":23.75,"h":24.06,"l":23.16,"n":6614,"o":23.72,"t":"2025-04-28T04:00:00Z","v":750891,"vw":23.594757},{"c":23.99,"h":24.21,"l":23.36,"n":4730,"o":23.48,"t":"2025-04-29T04:00:00Z","v":578471,"vw":23.95637},{"c":24.3,"h":24.5,"l":22.98,"n":6849,"o":23.56,"t":"2025-04-30T04:00:00Z","v":918563,"vw":23.83383},{"c":24.39,"h":24.71,"l":23.4719,"n":23952,"o":23.51,"t":"2025-05-01T04:00:00Z","v":3203365,"vw":24.262036},{"c":22.59,"h":22.9928,"l":21.9,"n":42875,"o":22.815,"t":"2025-05-02T04:00:00Z","v":6557982,"vw":22.476298},{"c":21.17,"h":22.3,"l":21.0425,"n":24739,"o":22.05,"t":"2025-05-05T04:00:00Z","v":3056967,"vw":21.40103},{"c":21.09,"h":21.53,"l":20.83,"n":12132,"o":21,"t":"2025-05-06T04:00:00Z","v":1657417,"vw":21.167147},{"c":20.61,"h":21.2806,"l":19.9805,"n":20508,"o":21.26,"t":"2025-05-07T04:00:00Z","v":2496033,"vw":20.450786},{"c":20.85,"h":21.4,"l":20.28,"n":16802,"o":20.91,"t":"2025-05-08T04:00:00Z","v":1938579,"vw":20.94298},{"c":21.06,"h":21.49,"l":20.86,"n":11053,"o":21.12,"t":"2025-05-09T04:00:00Z","v":1335624,"vw":21.121816},{"c":23.71,"h":23.78,"l":22.86,"n":29212,"o":23.74,"t":"2025-05-12T04:00:00Z","v":3923872,"vw":23.362272},{"c":24.15,"h":24.27,"l":23.31,"n":17693,"o":23.57,"t":"2025-05-13T04:00:00Z","v":2507233,"vw":23.820546},{"c":24.06,"h":24.4135,"l":23.657,"n":23548,"o":24.06,"t":"2025-05-14T04:00:00Z","v":4126778,"vw":24.075274},{"c":23.84,"h":24.18,"l":23.41,"n":17396,"o":23.72,"t":"2025-05-15T04:00:00Z","v":2283102,"vw":23.818995},{"c":23.76,"h":24.04,"l":23.45,"n":15168,"o":24.04,"t":"2025-05-16T04:00:00Z","v":1689134,"vw":23.728697},{"c":23.19,"h":23.37,"l":22.205,"n":21990,"o":23,"t":"2025-05-19T04:00:00Z","v":2605817,"vw":22.83553},{"c":22.78,"h":23.13,"l":22.37,"n":16336,"o":23,"t":"2025-05-20T04:00:00Z","v":2121528,"vw":22.763833},{"c":21.72,"h":22.805,"l":21.42,"n":27857,"o":22.41,"t":"2025-05-21T04:00:00Z","v":3298122,"vw":22.103652},{"c":21.57,"h":21.835,"l":21.21,"n":19972,"o":21.44,"t":"2025-05-22T04:00:00Z","v":2863523,"vw":21.551222},{"c":20.24,"h":20.739,"l":19.84,"n":42733,"o":19.91,"t":"2025-05-23T04:00:00Z","v":6116775,"vw":20.38044},{"c":21.24,"h":21.34,"l":20.675,"n":23742,"o":20.88,"t":"2025-05-27T04:00:00Z","v":3697407,"vw":21.059102},{"c":21.26,"h":21.765,"l":21.175,"n":16199,"o":21.31,"t":"2025-05-28T04:00:00Z","v":2590974,"vw":21.398531},{"c":21.17,"h":21.97,"l":20.8704,"n":30235,"o":21.95,"t":"2025-05-29T04:00:00Z","v":4939683,"vw":21.315165},{"c":21.31,"h":21.57,"l":20.485,"n":17341,"o":21.05,"t":"2025-05-30T04:00:00Z","v":2385419,"vw":20.953898},{"c":21.53,"h":21.6,"l":21.18,"n":10692,"o":21.2,"t":"2025-06-02T04:00:00Z","v":1682938,"vw":21.373422},{"c":21.86,"h":21.9412,"l":21.35,"n":19849,"o":21.47,"t":"2025-06-03T04:00:00Z","v":2426811,"vw":21.721743},{"c":21.75,"h":22.465,"l":21.61,"n":22782,"o":21.77,"t":"2025-06-04T04:00:00Z","v":4062600,"vw":22.030332},{"c":21.25,"h":22.15,"l":21.17,"n":21467,"o":21.87,"t":"2025-06-05T04:00:00Z","v":3771320,"vw":21.660381},{"c":21.96,"h":22.315,"l":21.555,"n":17400,"o":21.75,"t":"2025-06-06T04:00:00Z","v":2671560,"vw":22.006693},{"c":21.42,"h":22.39,"l":21.1,"n":35674,"o":22.06,"t":"2025-06-09T04:00:00Z","v":6522755,"vw":21.650281},{"c":21.67,"h":22.015,"l":21.24,"n":21386,"o":21.24,"t":"2025-06-10T04:00:00Z","v":4200533,"vw":21.637498},{"c":20.85,"h":22.045,"l":20.76,"n":44556,"o":21.85,"t":"2025-06-11T04:00:00Z","v":5605881,"vw":21.264211},{"c":20.9,"h":21.01,"l":20.53,"n":20716,"o":20.88,"t":"2025-06-12T04:00:00Z","v":2654663,"vw":20.750966},{"c":20.32,"h":21.12,"l":20.1701,"n":27962,"o":20.97,"t":"2025-06-13T04:00:00Z","v":3748650,"vw":20.437337},{"c":20.71,"h":20.77,"l":20.335,"n":17595,"o":20.51,"t":"2025-06-16T04:00:00Z","v":2312667,"vw":20.572239},{"c":20.13,"h":20.69,"l":20.04,"n":16778,"o":20.48,"t":"2025-06-17T04:00:00Z","v":2066182,"vw":20.333531},{"c":20.24,"h":20.5051,"l":20,"n":15482,"o":20.175,"t":"2025-06-18T04:00:00Z","v":2312036,"vw":20.265366},{"c":21.17,"h":21.33,"l":20.35,"n":23994,"o":20.59,"t":"2025-06-20T04:00:00Z","v":4362335,"vw":20.829474},{"c":21.3,"h":21.4684,"l":20.7633,"n":22057,"o":21.29,"t":"2025-06-23T04:00:00Z","v":3634660,"vw":21.190723},{"c":20.97,"h":21.62,"l":20.94,"n":31379,"o":21.47,"t":"2025-06-24T04:00:00Z","v":5654642,"vw":21.232304},{"c":21.23,"h":21.65,"l":21.03,"n":26180,"o":21.2,"t":"2025-06-25T04:00:00Z","v":4005354,"vw":21.290935},{"c":21.08,"h":21.42,"l":20.7714,"n":27051,"o":21.19,"t":"2025-06-26T04:00:00Z","v":6068317,"vw":20.966195},{"c":21.1,"h":21.54,"l":20.99,"n":21005,"o":21.27,"t":"2025-06-27T04:00:00Z","v":4377456,"vw":21.234792},{"c":21.94,"h":22.4089,"l":20.715,"n":46750,"o":21.275,"t":"2025-06-30T04:00:00Z","v":11021162,"vw":21.552273},{"c":22.48,"h":23,"l":22.16,"n":44289,"o":22.26,"t":"2025-07-01T04:00:00Z","v":10140886,"vw":22.601254},{"c":23.47,"h":23.688,"l":22.58,"n":39802,"o":22.78,"t":"2025-07-02T04:00:00Z","v":8048664,"vw":23.333645},{"c":23.67,"h":23.94,"l":23.34,"n":28914,"o":23.4,"t":"2025-07-03T04:00:00Z","v":5392893,"vw":23.725568},{"c":22.9,"h":24.29,"l":22.65,"n":24971,"o":23.51,"t":"2025-07-07T04:00:00Z","v":4890552,"vw":23.251865},{"c":22.91,"h":23.215,"l":22.57,"n":14682,"o":22.93,"t":"2025-07-08T04:00:00Z","v":2735112,"vw":22.903427},{"c":23.14,"h":23.185,"l":22.31,"n":22180,"o":22.8,"t":"2025-07-09T04:00:00Z","v":4339841,"vw":22.720563},{"c":23.42,"h":23.655,"l":22.94,"n":18763,"o":22.98,"t":"2025-07-10T04:00:00Z","v":3661389,"vw":23.4159},{"c":23.09,"h":23.34,"l":22.84,"n":13387,"o":22.95,"t":"2025-07-11T04:00:00Z","v":2659452,"vw":23.095097},{"c":22.56,"h":23.07,"l":22.3301,"n":21467,"o":22.84,"t":"2025-07-14T04:00:00Z","v":5576681,"vw":22.613111},{"c":22.65,"h":23.26,"l":22.635,"n":16268,"o":22.71,"t":"2025-07-15T04:00:00Z","v":3500022,"vw":22.964766},{"c":22.89,"h":23.37,"l":22.56,"n":16471,"o":22.9,"t":"2025-07-16T04:00:00Z","v":3516705,"vw":22.951925},{"c":22.87,"h":23.24,"l":22.7621,"n":14002,"o":23,"t":"2025-07-17T04:00:00Z","v":2876963,"vw":23.005294},{"c":23.1,"h":23.225,"l":22.7704,"n":15949,"o":23.03,"t":"2025-07-18T04:00:00Z","v":2817637,"vw":22.988691},{"c":23.39,"h":24.09,"l":23.21,"n":24906,"o":23.28,"t":"2025-07-21T04:00:00Z","v":4716982,"vw":23.645728},{"c":23.79,"h":23.847,"l":23.31,"n":18453,"o":23.54,"t":"2025-07-22T04:00:00Z","v":3604464,"vw":23.601412},{"c":23.74,"h":23.96,"l":23.34,"n":18581,"o":23.92,"t":"2025-07-23T04:00:00Z","v":3600514,"vw":23.587885},{"c":23.64,"h":24.05,"l":23.59,"n":15750,"o":23.66,"t":"2025-07-24T04:00:00Z","v":3355011,"vw":23.807623},{"c":23.65,"h":23.94,"l":23.53,"n":11664,"o":23.82,"t":"2025-07-25T04:00:00Z","v":2352463,"vw":23.708499},{"c":23.66,"h":23.85,"l":23.45,"n":12723,"o":23.68,"t":"2025-07-28T04:00:00Z","v":2412879,"vw":23.674408},{"c":23.07,"h":23.825,"l":22.96,"n":20166,"o":23.72,"t":"2025-07-29T04:00:00Z","v":4359328,"vw":23.294604},{"c":22.57,"h":23.28,"l":22.27,"n":22698,"o":23.22,"t":"2025-07-30T04:00:00Z","v":3322431,"vw":22.724434},{"c":22.29,"h":22.7299,"l":22.16,"n":39310,"o":22.47,"t":"2025-07-31T04:00:00Z","v":8245436,"vw":22.468506},{"c":21.09,"h":23.5,"l":20.9288,"n":59024,"o":22.95,"t":"2025-08-01T04:00:00Z","v":10182440,"vw":21.747122},{"c":21.3,"h":22.24,"l":20.96,"n":30472,"o":21.56,"t":"2025-08-04T04:00:00Z","v":6651342,"vw":21.688729},{"c":21.21,"h":21.7101,"l":21.0599,"n":18622,"o":21.31,"t":"2025-08-05T04:00:00Z","v":3392465,"vw":21.379471},{"c":23.35,"h":23.7977,"l":21.76,"n":66492,"o":21.76,"t":"2025-08-06T04:00:00Z","v":12500284,"vw":23.223681},{"c":24.84,"h":25.005,"l":24.08,"n":55154,"o":24.63,"t":"2025-08-07T04:00:00Z","v":8968432,"vw":24.649037},{"c":26.91,"h":27.29,"l":24.65,"n":74143,"o":25.03,"t":"2025-08-08T04:00:00Z","v":17954062,"vw":26.473006},{"c":26.46,"h":27.03,"l":25.9,"n":42229,"o":26.68,"t":"2025-08-11T04:00:00Z","v":7020736,"vw":26.488121},{"c":27.02,"h":27.2946,"l":26.44,"n":41716,"o":26.67,"t":"2025-08-12T04:00:00Z","v":5573740,"vw":26.94489},{"c":27.87,"h":28.28,"l":27.2,"n":47319,"o":27.36,"t":"2025-08-13T04:00:00Z","v":6653112,"vw":27.704419},{"c":27.76,"h":28.32,"l":27.3,"n":26983,"o":28.02,"t":"2025-08-14T04:00:00Z","v":3722894,"vw":27.705869},{"c":27.45,"h":28.07,"l":26.915,"n":23331,"o":27.99,"t":"2025-08-15T04:00:00Z","v":3566129,"vw":27.411419},{"c":27.27,"h":27.8,"l":27.0901,"n":15360,"o":27.48,"t":"2025-08-18T04:00:00Z","v":2361667,"vw":27.377718},{"c":27.18,"h":27.73,"l":26.92,"n":15604,"o":27.36,"t":"2025-08-19T04:00:00Z","v":2292790,"vw":27.301082},{"c":26.09,"h":27.15,"l":26.05,"n":19253,"o":27.03,"t":"2025-08-20T04:00:00Z","v":2732382,"vw":26.403732},{"c":25.85,"h":26.22,"l":25.6,"n":10575,"o":26.12,"t":"2025-08-21T04:00:00Z","v":1327405,"vw":25.885131},{"c":26.5,"h":26.79,"l":25.96,"n":20271,"o":26.08,"t":"2025-08-22T04:00:00Z","v":3541683,"vw":26.526555},{"c":26.34,"h":26.835,"l":26.14,"n":12762,"o":26.19,"t":"2025-08-25T04:00:00Z","v":2590351,"vw":26.630805},{"c":26.84,"h":26.86,"l":25.7702,"n":16395,"o":26.265,"t":"2025-08-26T04:00:00Z","v":3255397,"vw":26.279768},{"c":27.09,"h":27.2,"l":26.61,"n":14444,"o":26.685,"t":"2025-08-27T04:00:00Z","v":1926804,"vw":26.960273},{"c":27.57,"h":27.785,"l":26.8408,"n":14316,"o":27.19,"t":"2025-08-28T04:00:00Z","v":2146246,"vw":27.382905},{"c":27.47,"h":27.75,"l":27.28,"n":12894,"o":27.55,"t":"2025-08-29T04:00:00Z","v":2028707,"vw":27.527454},{"c":26.86,"h":27.13,"l":26.23,"n":21178,"o":26.8,"t":"2025-09-02T04:00:00Z","v":2844126,"vw":26.65331},{"c":28.91,"h":28.96,"l":27.96,"n":28416,"o":28.65,"t":"2025-09-03T04:00:00Z","v":3896942,"vw":28.465152},{"c":29.22,"h":29.26,"l":28.5,"n":15607,"o":28.97,"t":"2025-09-04T04:00:00Z","v":1945167,"vw":28.864502},{"c":29.17,"h":29.58,"l":28.901,"n":15411,"o":29.25,"t":"2025-09-05T04:00:00Z","v":1797517,"vw":29.189853},{"c":28.75,"h":29.2997,"l":28.38,"n":13018,"o":29.13,"t":"2025-09-08T04:00:00Z","v":1583092,"vw":28.829608},{"c":27.88,"h":28.96,"l":27.65,"n":28642,"o":28.53,"t":"2025-09-09T04:00:00Z","v":3975913,"vw":28.236709},{"c":26.09,"h":27.46,"l":25.89,"n":59395,"o":27.33,"t":"2025-09-10T04:00:00Z","v":6287044,"vw":26.393872},{"c":26.81,"h":26.915,"l":26.06,"n":27719,"o":26.08,"t":"2025-09-11T04:00:00Z","v":3657776,"vw":26.557639},{"c":27.73,"h":27.8401,"l":26.575,"n":33878,"o":26.62,"t":"2025-09-12T04:00:00Z","v":4404256,"vw":27.526578},{"c":28.36,"h":28.72,"l":27.9703,"n":31823,"o":28.41,"t":"2025-09-15T04:00:00Z","v":4012878,"vw":28.27638},{"c":28.69,"h":29.4288,"l":28.27,"n":27816,"o":28.48,"t":"2025-09-16T04:00:00Z","v":4246865,"vw":28.962833},{"c":28.88,"h":29.15,"l":28.58,"n":17104,"o":28.88,"t":"2025-09-17T04:00:00Z","v":2405700,"vw":28.966577},{"c":28.61,"h":29.4,"l":28.325,"n":17588,"o":29.16,"t":"2025-09-18T04:00:00Z","v":2383901,"vw":28.651951},{"c":30.39,"h":30.605,"l":29.17,"n":33961,"o":29.4,"t":"2025-09-19T04:00:00Z","v":5616634,"vw":29.970364},{"c":33.04,"h":33.18,"l":31.05,"n":41491,"o":31.14,"t":"2025-09-22T04:00:00Z","v":6226484,"vw":32.432799},{"c":32.39,"h":33.1233,"l":32.17,"n":26234,"o":32.75,"t":"2025-09-23T04:00:00Z","v":3183707,"vw":32.670751},{"c":31.8,"h":32.71,"l":31.5103,"n":17450,"o":32.57,"t":"2025-09-24T04:00:00Z","v":1884537,"vw":31.814547},{"c":33,"h":33.045,"l":31.69,"n":20894,"o":32.05,"t":"2025-09-25T04:00:00Z","v":2978059,"vw":32.367855},{"c":32.59,"h":33.07,"l":32.17,"n":13898,"o":32.21,"t":"2025-09-26T04:00:00Z","v":2187429,"vw":32.684473},{"c":32.3,"h":32.42,"l":31.96,"n":13484,"o":32.39,"t":"2025-09-29T04:00:00Z","v":1608444,"vw":32.144021},{"c":32.32,"h":32.69,"l":31.98,"n":11821,"o":32.45,"t":"2025-09-30T04:00:00Z","v":1509374,"vw":32.346772},{"c":32.56,"h":33.41,"l":32.455,"n":18353,"o":32.46,"t":"2025-10-01T04:00:00Z","v":2048825,"vw":32.797071},{"c":32.99,"h":33.2599,"l":32.24,"n":17020,"o":32.83,"t":"2025-10-02T04:00:00Z","v":2170488,"vw":32.894451},{"c":33.19,"h":33.5,"l":32.16,"n":22573,"o":32.36,"t":"2025-10-03T04:00:00Z","v":2605327,"vw":33.170162},{"c":32.84,"h":33.45,"l":32.44,"n":18552,"o":33.18,"t":"2025-10-06T04:00:00Z","v":2023004,"vw":32.877825},{"c":32.77,"h":33.02,"l":32.5228,"n":15476,"o":32.94,"t":"2025-10-07T04:00:00Z","v":1444570,"vw":32.765886},{"c":33.17,"h":33.285,"l":32.68,"n":14708,"o":32.75,"t":"2025-10-08T04:00:00Z","v":1799481,"vw":33.070458},{"c":32.15,"h":33.13,"l":31.9145,"n":16346,"o":33.06,"t":"2025-10-09T04:00:00Z","v":1860497,"vw":32.294055},{"c":29.91,"h":32.71,"l":29.75,"n":43869,"o":32.34,"t":"2025-10-10T04:00:00Z","v":3355739,"vw":31.055737},{"c":30.47,"h":30.97,"l":29.99,"n":23332,"o":30.88,"t":"2025-10-13T04:00:00Z","v":1910387,"vw":30.588363},{"c":30.51,"h":30.7599,"l":29.76,"n":20421,"o":30.19,"t":"2025-10-14T04:00:00Z","v":1613488,"vw":30.3386},{"c":30.9,"h":31.4999,"l":30.435,"n":38067,"o":30.93,"t":"2025-10-15T04:00:00Z","v":2830438,"vw":30.95336},{"c":30.4,"h":30.8,"l":29.845,"n":28758,"o":30.64,"t":"2025-10-16T04:00:00Z","v":1873087,"vw":30.369381},{"c":31.58,"h":31.8599,"l":30.351,"n":25421,"o":30.5,"t":"2025-10-17T04:00:00Z","v":2389772,"vw":31.130844},{"c":34.08,"h":34.6,"l":32.43,"n":51914,"o":32.51,"t":"2025-10-20T04:00:00Z","v":4749926,"vw":33.816351},{"c":34.18,"h":34.83,"l":34,"n":44522,"o":34,"t":"2025-10-21T04:00:00Z","v":3995347,"vw":34.39864},{"c":33,"h":34.21,"l":32.255,"n":32834,"o":34.14,"t":"2025-10-22T04:00:00Z","v":2491313,"vw":33.123209},{"c":33.3,"h":33.56,"l":32.9036,"n":21998,"o":33.32,"t":"2025-10-23T04:00:00Z","v":1797464,"vw":33.325733},{"c":34.12,"h":34.4699,"l":33.202,"n":22106,"o":33.74,"t":"2025-10-24T04:00:00Z","v":1926317,"vw":33.986152},{"c":35.67,"h":35.74,"l":34.62,"n":21950,"o":34.62,"t":"2025-10-27T04:00:00Z","v":1928994,"vw":35.004115},{"c":35.73,"h":35.95,"l":35.51,"n":21908,"o":35.72,"t":"2025-10-28T04:00:00Z","v":1655168,"vw":35.71394},{"c":35.92,"h":36.33,"l":35.22,"n":35693,"o":35.8,"t":"2025-10-29T04:00:00Z","v":2727099,"vw":35.839007},{"c":36.39,"h":37.0605,"l":35.59,"n":52701,"o":36.5,"t":"2025-10-30T04:00:00Z","v":5350301,"vw":36.273712},{"c":36.02,"h":37.89,"l":35.74,"n":60125,"o":37.78,"t":"2025-10-31T04:00:00Z","v":5576769,"vw":36.316587},{"c":35.66,"h":36.14,"l":34.95,"n":30632,"o":36.01,"t":"2025-11-03T05:00:00Z","v":2590114,"vw":35.329085},{"c":35.96,"h":36.32,"l":35.31,"n":25906,"o":35.47,"t":"2025-11-04T05:00:00Z","v":2330229,"vw":35.850871},{"c":35.95,"h":36.335,"l":35.11,"n":23823,"o":35.59,"t":"2025-11-05T05:00:00Z","v":2140839,"vw":35.833127},{"c":35.84,"h":36.81,"l":35.37,"n":29254,"o":35.38,"t":"2025-11-06T05:00:00Z","v":2491148,"vw":36.187628},{"c":35.48,"h":36.485,"l":35.02,"n":33436,"o":35.835,"t":"2025-11-07T05:00:00Z","v":2359984,"vw":35.694224},{"c":35.78,"h":36.92,"l":35.28,"n":26536,"o":35.72,"t":"2025-11-10T05:00:00Z","v":2103804,"vw":36.090728},{"c":37.35,"h":37.5,"l":35.9,"n":23099,"o":35.91,"t":"2025-11-11T05:00:00Z","v":2049751,"vw":36.879226},{"c":36.85,"h":37.445,"l":36.42,"n":17380,"o":37.31,"t":"2025-11-12T05:00:00Z","v":1353902,"vw":36.90528},{"c":36.7,"h":37.692,"l":36.46,"n":22686,"o":37,"t":"2025-11-13T05:00:00Z","v":1489121,"vw":36.924472},{"c":36.52,"h":37.45,"l":35.7625,"n":19048,"o":36.15,"t":"2025-11-14T05:00:00Z","v":1588396,"vw":36.704429},{"c":35.19,"h":35.9699,"l":34.72,"n":35679,"o":35.57,"t":"2025-11-17T05:00:00Z","v":2287743,"vw":35.354091},{"c":35.17,"h":36.0299,"l":34.61,"n":49039,"o":35.81,"t":"2025-11-18T05:00:00Z","v":2760516,"vw":35.212628},{"c":35.46,"h":36.4,"l":34.66,"n":34388,"o":34.72,"t":"2025-11-19T05:00:00Z","v":2046811,"vw":35.816017},{"c":34.82,"h":37.265,"l":34.75,"n":72915,"o":36.085,"t":"2025-11-20T05:00:00Z","v":3711739,"vw":35.806068},{"c":36.15,"h":36.65,"l":34.68,"n":50180,"o":34.68,"t":"2025-11-21T05:00:00Z","v":2829013,"vw":35.862344},{"c":37.3,"h":37.61,"l":36.09,"n":26507,"o":36.12,"t":"2025-11-24T05:00:00Z","v":1986054,"vw":37.11559},{"c":37.6,"h":38.54,"l":37.2,"n":21775,"o":37.21,"t":"2025-11-25T05:00:00Z","v":1769389,"vw":38.104263},{"c":37.76,"h":38.285,"l":37.5,"n":12857,"o":37.765,"t":"2025-11-26T05:00:00Z","v":1011853,"vw":37.930243},{"c":38.08,"h":38.1,"l":37.29,"n":10446,"o":37.645,"t":"2025-11-28T05:00:00Z","v":674987,"vw":37.597443},{"c":39.27,"h":39.3,"l":37.33,"n":16501,"o":37.91,"t":"2025-12-01T05:00:00Z","v":1372344,"vw":38.418147},{"c":40.08,"h":40.4,"l":39.105,"n":22005,"o":39.15,"t":"2025-12-02T05:00:00Z","v":1616674,"vw":39.867805},{"c":39.44,"h":40.7,"l":39.32,"n":16273,"o":40.05,"t":"2025-12-03T05:00:00Z","v":1237400,"vw":40.017369},{"c":38.48,"h":39.59,"l":37.89,"n":17852,"o":39.42,"t":"2025-12-04T05:00:00Z","v":1341012,"vw":38.478248},{"c":37.91,"h":38.575,"l":37.725,"n":15211,"o":38.36,"t":"2025-12-05T05:00:00Z","v":1176220,"vw":38.072764},{"c":37.7,"h":38.15,"l":37.22,"n":12175,"o":37.76,"t":"2025-12-08T05:00:00Z","v":861488,"vw":37.559256},{"c":37.49,"h":38.24,"l":37.42,"n":10446,"o":37.8,"t":"2025-12-09T05:00:00Z","v":809359,"vw":37.798888},{"c":35.72,"h":35.9899,"l":35.115,"n":21263,"o":35.545,"t":"2025-12-10T05:00:00Z","v":1324096,"vw":35.585953},{"c":35.52,"h":35.93,"l":34.4755,"n":12986,"o":35.83,"t":"2025-12-11T05:00:00Z","v":766958,"vw":35.121728},{"c":35.57,"h":35.7999,"l":35.2,"n":19004,"o":35.5,"t":"2025-12-12T05:00:00Z","v":1012777,"vw":35.553656},{"c":34.49,"h":36.03,"l":34.165,"n":15869,"o":36.02,"t":"2025-12-15T05:00:00Z","v":1031748,"vw":34.620738},{"c":34.56,"h":34.8,"l":33.905,"n":16603,"o":34.17,"t":"2025-12-16T05:00:00Z","v":813136,"vw":34.322101},{"c":33.9,"h":34.9769,"l":33.87,"n":20388,"o":34.68,"t":"2025-12-17T05:00:00Z","v":1181519,"vw":34.451366},{"c":33.97,"h":34.3299,"l":32.69,"n":28197,"o":34.32,"t":"2025-12-18T05:00:00Z","v":1420123,"vw":33.550897},{"c":34.33,"h":34.49,"l":33.39,"n":21744,"o":33.99,"t":"2025-12-19T05:00:00Z","v":1452148,"vw":33.774797},{"c":33.63,"h":34.3684,"l":33.535,"n":16630,"o":34.095,"t":"2025-12-22T05:00:00Z","v":1177310,"vw":33.815768},{"c":33.77,"h":33.815,"l":33.11,"n":12898,"o":33.38,"t":"2025-12-23T05:00:00Z","v":833196,"vw":33.591172},{"c":34.14,"h":34.53,"l":33.75,"n":9211,"o":33.75,"t":"2025-12-24T05:00:00Z","v":696347,"vw":34.286966},{"c":33.97,"h":34.5,"l":33.885,"n":14145,"o":34.19,"t":"2025-12-26T05:00:00Z","v":863528,"vw":34.243364},{"c":34.07,"h":34.2399,"l":33.78,"n":9047,"o":33.82,"t":"2025-12-29T05:00:00Z","v":452185,"vw":34.046812},{"c":33.88,"h":34.15,"l":33.71,"n":8551,"o":33.85,"t":"2025-12-30T05:00:00Z","v":376543,"vw":33.882169},{"c":33.58,"h":34.015,"l":33.57,"n":9104,"o":33.84,"t":"2025-12-31T05:00:00Z","v":453114,"vw":33.743095},{"c":33.35,"h":35.03,"l":32.89,"n":25882,"o":33.715,"t":"2026-01-02T05:00:00Z","v":1435393,"vw":33.658087},{"c":32.43,"h":33.47,"l":32.16,"n":24726,"o":33.25,"t":"2026-01-05T05:00:00Z","v":1353032,"vw":32.595348},{"c":31.22,"h":32.465,"l":31.185,"n":30954,"o":32.32,"t":"2026-01-06T05:00:00Z","v":2213920,"vw":31.501769},{"c":30.76,"h":31.5475,"l":30.61,"n":26072,"o":31.435,"t":"2026-01-07T05:00:00Z","v":2136446,"vw":31.067343},{"c":30.44,"h":30.48,"l":29.6507,"n":37134,"o":29.97,"t":"2026-01-08T05:00:00Z","v":3164645,"vw":30.00119},{"c":30.49,"h":30.68,"l":29.7598,"n":28104,"o":30.39,"t":"2026-01-09T05:00:00Z","v":2406994,"vw":30.313166},{"c":30.68,"h":30.93,"l":29.89,"n":23464,"o":30.46,"t":"2026-01-12T05:00:00Z","v":2383345,"vw":30.606987},{"c":30.84,"h":31.04,"l":30.25,"n":18248,"o":30.33,"t":"2026-01-13T05:00:00Z","v":1537849,"vw":30.681901},{"c":30.63,"h":31.02,"l":29.85,"n":20520,"o":30.52,"t":"2026-01-14T05:00:00Z","v":1832581,"vw":30.362048},{"c":30.17,"h":30.835,"l":29.9,"n":17373,"o":30.78,"t":"2026-01-15T05:00:00Z","v":1278647,"vw":30.369055},{"c":29.53,"h":30.3,"l":29.38,"n":17879,"o":30.1,"t":"2026-01-16T05:00:00Z","v":1347024,"vw":29.722761},{"c":27.48,"h":29.335,"l":26.73,"n":41706,"o":28.84,"t":"2026-01-20T05:00:00Z","v":3532862,"vw":27.807423},{"c":27.7,"h":28.53,"l":27.1201,"n":38082,"o":27.92,"t":"2026-01-21T05:00:00Z","v":4065033,"vw":27.737382},{"c":27.82,"h":28.42,"l":27.785,"n":24141,"o":28,"t":"2026-01-22T05:00:00Z","v":2543954,"vw":28.105265},{"c":27.72,"h":28.04,"l":26.985,"n":19607,"o":27.51,"t":"2026-01-23T05:00:00Z","v":2132162,"vw":27.588286},{"c":29.37,"h":29.62,"l":28.12,"n":30310,"o":28.49,"t":"2026-01-26T05:00:00Z","v":4179376,"vw":29.127014},{"c":30.02,"h":30.86,"l":30.01,"n":27607,"o":30.18,"t":"2026-01-27T05:00:00Z","v":3326889,"vw":30.507959},{"c":29.58,"h":30.14,"l":29.155,"n":23427,"o":29.95,"t":"2026-01-28T05:00:00Z","v":2615601,"vw":29.495026},{"c":30.03,"h":30.3,"l":29.1,"n":54768,"o":29.935,"t":"2026-01-29T05:00:00Z","v":6971695,"vw":29.826885},{"c":30.15,"h":30.81,"l":28.595,"n":58342,"o":29.26,"t":"2026-01-30T05:00:00Z","v":6466317,"vw":29.632527},{"c":32.69,"h":32.8102,"l":30.195,"n":44747,"o":30.34,"t":"2026-02-02T05:00:00Z","v":4861002,"vw":31.569387},{"c":32.55,"h":33.14,"l":32.1135,"n":56337,"o":32.515,"t":"2026-02-03T05:00:00Z","v":4587990,"vw":32.627333},{"c":34.24,"h":34.835,"l":33.27,"n":62004,"o":33.315,"t":"2026-02-04T05:00:00Z","v":4821272,"vw":34.157215},{"c":34.09,"h":34.9696,"l":33.43,"n":48850,"o":34.65,"t":"2026-02-05T05:00:00Z","v":3205894,"vw":34.017651},{"c":34.59,"h":35.3,"l":34.33,"n":37379,"o":34.37,"t":"2026-02-06T05:00:00Z","v":2273764,"vw":34.828642},{"c":33.78,"h":34.69,"l":33.0899,"n":35549,"o":34.63,"t":"2026-02-09T05:00:00Z","v":2241549,"vw":33.58679},{"c":33.59,"h":33.975,"l":33.39,"n":18536,"o":33.88,"t":"2026-02-10T05:00:00Z","v":1142999,"vw":33.643667},{"c":34,"h":35.15,"l":33.75,"n":43400,"o":33.815,"t":"2026-02-11T05:00:00Z","v":3026660,"vw":34.459894},{"c":30.58,"h":34.01,"l":30.23,"n":44365,"o":34.01,"t":"2026-02-12T05:00:00Z","v":3139812,"vw":31.641773},{"c":29.17,"h":30.69,"l":29.11,"n":28199,"o":30.69,"t":"2026-02-13T05:00:00Z","v":1617688,"vw":29.831973},{"c":31,"h":31.546,"l":29.13,"n":34992,"o":29.685,"t":"2026-02-17T05:00:00Z","v":2522779,"vw":30.445778},{"c":31.1,"h":31.7,"l":30.68,"n":21573,"o":30.95,"t":"2026-02-18T05:00:00Z","v":1380832,"vw":31.197094},{"c":30.2,"h":31.13,"l":30.1155,"n":16539,"o":30.7,"t":"2026-02-19T05:00:00Z","v":1008530,"vw":30.606661},{"c":31.14,"h":31.17,"l":29.66,"n":25089,"o":29.9,"t":"2026-02-20T05:00:00Z","v":1456868,"vw":30.603843},{"c":31.53,"h":32.2601,"l":30.82,"n":30148,"o":30.915,"t":"2026-02-23T05:00:00Z","v":1854658,"vw":31.568978},{"c":32.9,"h":33.54,"l":31.84,"n":35496,"o":31.84,"t":"2026-02-24T05:00:00Z","v":2231502,"vw":33.085444},{"c":33.39,"h":33.56,"l":32.64,"n":22107,"o":32.81,"t":"2026-02-25T05:00:00Z","v":1329459,"vw":33.235353},{"c":33.07,"h":33.82,"l":32.56,"n":21945,"o":33.585,"t":"2026-02-26T05:00:00Z","v":1436759,"vw":33.011121},{"c":30.95,"h":32.975,"l":30.66,"n":34623,"o":32.975,"t":"2026-02-27T05:00:00Z","v":2010614,"vw":31.560453},{"c":31.02,"h":31.46,"l":30,"n":38706,"o":30.49,"t":"2026-03-02T05:00:00Z","v":2269418,"vw":30.891465},{"c":30.79,"h":31.23,"l":29.97,"n":51420,"o":30.7,"t":"2026-03-03T05:00:00Z","v":2771739,"vw":30.616299},{"c":30.51,"h":31.35,"l":30.28,"n":32362,"o":30.98,"t":"2026-03-04T05:00:00Z","v":1975129,"vw":30.770063},{"c":29.98,"h":30.28,"l":29.295,"n":39031,"o":30.17,"t":"2026-03-05T05:00:00Z","v":2460727,"vw":29.805367},{"c":29.32,"h":29.59,"l":28.63,"n":23563,"o":29.56,"t":"2026-03-06T05:00:00Z","v":1400435,"vw":29.130772},{"c":29.88,"h":30.1532,"l":28.46,"n":29003,"o":28.93,"t":"2026-03-09T04:00:00Z","v":1619789,"vw":29.272488},{"c":30.06,"h":30.45,"l":29.25,"n":24581,"o":29.4,"t":"2026-03-10T04:00:00Z","v":1632502,"vw":30.006924},{"c":30.05,"h":30.36,"l":29.78,"n":16216,"o":30.11,"t":"2026-03-11T04:00:00Z","v":871570,"vw":30.027552},{"c":28.89,"h":29.5819,"l":28.55,"n":24124,"o":29.56,"t":"2026-03-12T04:00:00Z","v":1180619,"vw":28.884507},{"c":27.6,"h":28.99,"l":27.53,"n":45997,"o":28.79,"t":"2026-03-13T04:00:00Z","v":1901848,"vw":28.160705},{"c":28.19,"h":28.41,"l":27.57,"n":31889,"o":27.935,"t":"2026-03-16T04:00:00Z","v":1267910,"vw":28.172116},{"c":28.48,"h":28.695,"l":28.04,"n":25884,"o":28.21,"t":"2026-03-17T04:00:00Z","v":1318680,"vw":28.481073},{"c":27.52,"h":28.6,"l":27.32,"n":28056,"o":28.14,"t":"2026-03-18T04:00:00Z","v":956836,"vw":27.814277},{"c":27.3,"h":27.92,"l":26.96,"n":32179,"o":27.41,"t":"2026-03-19T04:00:00Z","v":1149875,"vw":27.35906},{"c":27.07,"h":27.3298,"l":26.63,"n":43172,"o":27.07,"t":"2026-03-20T04:00:00Z","v":1726678,"vw":27.0517},{"c":27.8,"h":28.47,"l":27.57,"n":53742,"o":28.34,"t":"2026-03-23T04:00:00Z","v":2035859,"vw":27.988576},{"c":27.69,"h":28.38,"l":27.23,"n":31067,"o":27.4,"t":"2026-03-24T04:00:00Z","v":1332514,"vw":27.903975},{"c":27.88,"h":28.4,"l":27.68,"n":31084,"o":28.21,"t":"2026-03-25T04:00:00Z","v":1247232,"vw":28.077718},{"c":27.94,"h":28.84,"l":27.49,"n":38480,"o":27.79,"t":"2026-03-26T04:00:00Z","v":2024507,"vw":28.361153},{"c":27.01,"h":28.49,"l":26.87,"n":37299,"o":28.17,"t":"2026-03-27T04:00:00Z","v":1508772,"vw":27.693332},{"c":26.53,"h":27.43,"l":26.3,"n":30945,"o":27.3,"t":"2026-03-30T04:00:00Z","v":1353791,"vw":26.631833},{"c":28.06,"h":28.41,"l":26.65,"n":34286,"o":26.81,"t":"2026-03-31T04:00:00Z","v":1775144,"vw":27.566334},{"c":28.47,"h":28.605,"l":27.96,"n":37270,"o":28.14,"t":"2026-04-01T04:00:00Z","v":2008451,"vw":28.275304},{"c":28.5,"h":28.54,"l":27.33,"n":36576,"o":28.07,"t":"2026-04-02T04:00:00Z","v":1541033,"vw":27.912927},{"c":29.17,"h":29.88,"l":28.63,"n":19117,"o":28.64,"t":"2026-04-06T04:00:00Z","v":1267467,"vw":29.252208},{"c":27.94,"h":28.51,"l":26.2,"n":54354,"o":28.48,"t":"2026-04-07T04:00:00Z","v":4436072,"vw":27.242962},{"c":29.14,"h":29.3,"l":28.6,"n":23621,"o":29.01,"t":"2026-04-08T04:00:00Z","v":1553586,"vw":28.936216},{"c":29.47,"h":29.6,"l":28.4789,"n":19067,"o":29.16,"t":"2026-04-09T04:00:00Z","v":1036773,"vw":29.07502},{"c":29.43,"h":29.81,"l":29.113,"n":16016,"o":29.36,"t":"2026-04-10T04:00:00Z","v":1041218,"vw":29.484161},{"c":29.16,"h":29.36,"l":28.58,"n":25726,"o":29.25,"t":"2026-04-13T04:00:00Z","v":1700731,"vw":28.896283},{"c":29.07,"h":29.7599,"l":28.695,"n":40543,"o":29.15,"t":"2026-04-14T04:00:00Z","v":3498915,"vw":29.124343},{"c":30.75,"h":30.79,"l":28.83,"n":41932,"o":28.89,"t":"2026-04-15T04:00:00Z","v":3237231,"vw":29.982589},{"c":30.06,"h":30.91,"l":29.56,"n":38231,"o":30.785,"t":"2026-04-16T04:00:00Z","v":3025896,"vw":29.968721},{"c":31.57,"h":32.05,"l":30.74,"n":39319,"o":30.74,"t":"2026-04-17T04:00:00Z","v":2921091,"vw":31.531641},{"c":32.22,"h":32.52,"l":31.58,"n":38550,"o":31.58,"t":"2026-04-20T04:00:00Z","v":2742943,"vw":32.157207},{"c":30.62,"h":32.17,"l":30.4206,"n":41415,"o":31.81,"t":"2026-04-21T04:00:00Z","v":2875267,"vw":31.080965},{"c":32.21,"h":32.33,"l":30.76,"n":27325,"o":30.89,"t":"2026-04-22T04:00:00Z","v":2189494,"vw":31.71068},{"c":32.27,"h":32.8,"l":31.85,"n":28091,"o":32.63,"t":"2026-04-23T04:00:00Z","v":1911373,"vw":32.259899},{"c":31.67,"h":32.15,"l":31.36,"n":29377,"o":32.1,"t":"2026-04-24T04:00:00Z","v":2183902,"vw":31.621188},{"c":30.87,"h":31.035,"l":30.2601,"n":34141,"o":30.54,"t":"2026-04-27T04:00:00Z","v":2141745,"vw":30.719717},{"c":31.58,"h":32.16,"l":31.11,"n":32299,"o":31.94,"t":"2026-04-28T04:00:00Z","v":2127852,"vw":31.501735},{"c":31.46,"h":31.64,"l":30.7,"n":27939,"o":30.822,"t":"2026-04-29T04:00:00Z","v":1915288,"vw":31.256519},{"c":31.73,"h":32.77,"l":30.98,"n":79611,"o":31.55,"t":"2026-04-30T04:00:00Z","v":7450136,"vw":32.005333},{"c":33.74,"h":35.38,"l":33.31,"n":152924,"o":33.45,"t":"2026-05-01T04:00:00Z","v":9075603,"vw":34.382525},{"c":32.93,"h":33.83,"l":32.48,"n":58362,"o":33.63,"t":"2026-05-04T04:00:00Z","v":2948361,"vw":32.933901},{"c":34.68,"h":34.76,"l":32.845,"n":53924,"o":32.97,"t":"2026-05-05T04:00:00Z","v":2996651,"vw":34.0442},{"c":35.44,"h":35.6,"l":33.89,"n":50515,"o":34.2,"t":"2026-05-06T04:00:00Z","v":2770150,"vw":35.002292},{"c":35.45,"h":36.61,"l":35.0401,"n":66851,"o":35.89,"t":"2026-05-07T04:00:00Z","v":3006235,"vw":35.921827},{"c":36.84,"h":37.23,"l":36.085,"n":62974,"o":36.085,"t":"2026-05-08T04:00:00Z","v":3031833,"vw":36.831313},{"c":36.79,"h":37.06,"l":36.15,"n":47773,"o":36.6,"t":"2026-05-11T04:00:00Z","v":2075101,"vw":36.593157},{"c":37.33,"h":37.41,"l":36.705,"n":38142,"o":36.705,"t":"2026-05-12T04:00:00Z","v":1443044,"vw":37.090623},{"c":38.33,"h":38.85,"l":36.9572,"n":44242,"o":36.96,"t":"2026-05-13T04:00:00Z","v":1906029,"vw":38.052023},{"c":38.13,"h":38.69,"l":37.44,"n":45579,"o":38.58,"t":"2026-05-14T04:00:00Z","v":1593704,"vw":38.126486},{"c":38.63,"h":39.41,"l":37.72,"n":59920,"o":38,"t":"2026-05-15T04:00:00Z","v":2434688,"vw":38.539701},{"c":38.01,"h":38.775,"l":37.27,"n":57340,"o":38.61,"t":"2026-05-18T04:00:00Z","v":2178493,"vw":37.820824},{"c":38.3,"h":38.67,"l":37.65,"n":46710,"o":37.855,"t":"2026-05-19T04:00:00Z","v":1630978,"vw":38.104613},{"c":39.13,"h":39.27,"l":38.05,"n":44634,"o":38.23,"t":"2026-05-20T04:00:00Z","v":1722603,"vw":38.647709},{"c":39.83,"h":39.97,"l":38.64,"n":46030,"o":38.905,"t":"2026-05-21T04:00:00Z","v":1484603,"vw":39.422341},{"c":40.78,"h":41.47,"l":40.04,"n":35330,"o":40.125,"t":"2026-05-22T04:00:00Z","v":1355249,"vw":40.897547},{"c":40.66,"h":41.585,"l":40.49,"n":41494,"o":40.995,"t":"2026-05-26T04:00:00Z","v":1434655,"vw":41.150875},{"c":41.33,"h":41.955,"l":40.63,"n":45649,"o":40.66,"t":"2026-05-27T04:00:00Z","v":1674188,"vw":41.392306},{"c":41.74,"h":41.82,"l":40.98,"n":36853,"o":41.29,"t":"2026-05-28T04:00:00Z","v":1144353,"vw":41.386776},{"c":41.58,"h":42.4,"l":40.94,"n":41266,"o":41.47,"t":"2026-05-29T04:00:00Z","v":1533722,"vw":41.634822},{"c":40.07,"h":41.28,"l":39.73,"n":55822,"o":40.95,"t":"2026-06-01T04:00:00Z","v":2043955,"vw":40.458783},{"c":42.39,"h":42.45,"l":40.18,"n":44455,"o":40.28,"t":"2026-06-02T04:00:00Z","v":1710197,"vw":41.600101},{"c":41.1,"h":42.85,"l":40.68,"n":52064,"o":42.095,"t":"2026-06-03T04:00:00Z","v":1602902,"vw":41.745626},{"c":41.29,"h":41.87,"l":40.92,"n":39261,"o":41.81,"t":"2026-06-04T04:00:00Z","v":875418,"vw":41.330555},{"c":40.23,"h":42.33,"l":40.19,"n":67494,"o":41.74,"t":"2026-06-05T04:00:00Z","v":2166878,"vw":41.50951},{"c":38.73,"h":42.86,"l":38.62,"n":189912,"o":40.7,"t":"2026-06-08T04:00:00Z","v":5973522,"vw":40.689262},{"c":35.86,"h":38.5,"l":35.18,"n":92227,"o":38.37,"t":"2026-06-09T04:00:00Z","v":3349665,"vw":36.355524},{"c":36.1,"h":36.905,"l":35.1,"n":64356,"o":35.83,"t":"2026-06-10T04:00:00Z","v":2369265,"vw":36.065217},{"c":37.08,"h":37.435,"l":35.6421,"n":55235,"o":36.655,"t":"2026-06-11T04:00:00Z","v":1969212,"vw":36.713196},{"c":35.96,"h":37.48,"l":35.6107,"n":44202,"o":37.26,"t":"2026-06-12T04:00:00Z","v":1332687,"vw":36.285069},{"c":37.28,"h":37.6185,"l":36.11,"n":34512,"o":36.61,"t":"2026-06-15T04:00:00Z","v":1265813,"vw":37.117939},{"c":37.97,"h":38.28,"l":36.66,"n":28605,"o":36.93,"t":"2026-06-16T04:00:00Z","v":1009596,"vw":37.685721},{"c":37.1,"h":38.6575,"l":36.74,"n":40138,"o":38.4,"t":"2026-06-17T04:00:00Z","v":1191560,"vw":37.5438},{"c":37.56,"h":38.24,"l":37.0437,"n":32599,"o":37.69,"t":"2026-06-18T04:00:00Z","v":1215070,"vw":37.623039},{"c":37.29,"h":38.7,"l":37.27,"n":35179,"o":37.46,"t":"2026-06-22T04:00:00Z","v":978203,"vw":38.002374},{"c":36.42,"h":38.27,"l":36.395,"n":37451,"o":37.24,"t":"2026-06-23T04:00:00Z","v":897924,"vw":37.354351},{"c":36.11,"h":37.74,"l":36.09,"n":40843,"o":36.65,"t":"2026-06-24T04:00:00Z","v":1480266,"vw":36.878466},{"c":31.72,"h":35,"l":31.385,"n":102185,"o":34.652,"t":"2026-06-25T04:00:00Z","v":3319159,"vw":32.391054},{"c":33.48,"h":34.145,"l":31.46,"n":83757,"o":31.63,"t":"2026-06-26T04:00:00Z","v":3055575,"vw":32.710393},{"c":33.12,"h":34.65,"l":32.71,"n":70722,"o":34.345,"t":"2026-06-29T04:00:00Z","v":1676880,"vw":33.30592},{"c":34.87,"h":35.06,"l":32.91,"n":45870,"o":33.02,"t":"2026-06-30T04:00:00Z","v":1396472,"vw":34.359921},{"c":36.13,"h":36.68,"l":34.91,"n":54600,"o":35.87,"t":"2026-07-01T04:00:00Z","v":1440858,"vw":36.030743},{"c":39.48,"h":39.8,"l":35.96,"n":92809,"o":36.1,"t":"2026-07-02T04:00:00Z","v":2527835,"vw":38.903899},{"c":40.66,"h":41.02,"l":39.19,"n":40247,"o":39.29,"t":"2026-07-06T04:00:00Z","v":1092340,"vw":40.372498},{"c":40.09,"h":41.3642,"l":39.98,"n":50627,"o":41.285,"t":"2026-07-07T04:00:00Z","v":1401944,"vw":40.601646},{"c":40.77,"h":41.155,"l":39.19,"n":35654,"o":40.44,"t":"2026-07-08T04:00:00Z","v":997234,"vw":40.401759},{"c":41.52,"h":41.615,"l":39.47,"n":34974,"o":40.03,"t":"2026-07-09T04:00:00Z","v":1160089,"vw":40.915496},{"c":41.27,"h":41.7,"l":40.47,"n":33584,"o":41.135,"t":"2026-07-10T04:00:00Z","v":1092706,"vw":41.073364},{"c":41.84,"h":43.4,"l":41.39,"n":49188,"o":41.665,"t":"2026-07-13T04:00:00Z","v":1952444,"vw":42.312538},{"c":41.15,"h":41.461,"l":40.37,"n":34737,"o":40.835,"t":"2026-07-14T04:00:00Z","v":1105058,"vw":41.079146},{"c":44.46,"h":44.74,"l":41.81,"n":59529,"o":41.815,"t":"2026-07-15T04:00:00Z","v":2636382,"vw":43.808607},{"c":45.95,"h":46.35,"l":44.28,"n":67414,"o":44.68,"t":"2026-07-16T04:00:00Z","v":2659870,"vw":45.389293},{"c":46.03,"h":46.4,"l":44.785,"n":80762,"o":45.67,"t":"2026-07-17T04:00:00Z","v":2569729,"vw":45.689054},{"c":44.14,"h":46.05,"l":43.32,"n":46787,"o":45.86,"t":"2026-07-20T04:00:00Z","v":2081581,"vw":44.283171},{"c":44.38,"h":44.8799,"l":42.92,"n":39502,"o":43.38,"t":"2026-07-21T04:00:00Z","v":1353411,"vw":44.142196},{"c":43.86,"h":44.7256,"l":43.22,"n":8977,"o":44.37,"t":"2026-07-22T04:00:00Z","v":671572,"vw":43.731343},{"c":42.69,"h":43.17,"l":42.12,"n":11008,"o":42.89,"t":"2026-07-23T04:00:00Z","v":796774,"vw":42.554053},{"c":45.71,"h":46.08,"l":42.69,"n":14925,"o":42.74,"t":"2026-07-24T04:00:00Z","v":1490856,"vw":45.033856},{"c":46.8,"h":47.5096,"l":46.02,"n":19450,"o":46.3,"t":"2026-07-27T04:00:00Z","v":1554574,"vw":46.733854},{"c":47.71,"h":48.4,"l":46.4099,"n":17170,"o":47.72,"t":"2026-07-28T04:00:00Z","v":1341669,"vw":47.330948},{"c":47.14,"h":48.8901,"l":46.91,"n":21626,"o":47.62,"t":"2026-07-29T04:00:00Z","v":1781488,"vw":48.033415},{"c":45.83,"h":46.04,"l":44.72,"n":39683,"o":45.72,"t":"2026-07-30T04:00:00Z","v":3241685,"vw":45.499377},{"c":39.02,"h":39.49,"l":36.6,"n":73062,"o":37.88,"t":"2026-07-31T04:00:00Z","v":5865220,"vw":37.550581},{"c":37.6,"h":39.68,"l":37.4101,"n":36898,"o":39.05,"t":"2026-08-03T04:00:00Z","v":4453206,"vw":38.14318},{"c":39.07,"h":39.3399,"l":37.09,"n":33807,"o":37.435,"t":"2026-08-04T04:00:00Z","v":3714044,"vw":38.49001},{"c":39.47,"h":39.66,"l":38.15,"n":32058,"o":38.845,"t":"2026-08-05T04:00:00Z","v":3226927,"vw":39.016751},{"c":39.85,"h":40.8,"l":39.01,"n":26128,"o":40.3609,"t":"2026-08-06T04:00:00Z","v":2550026,"vw":39.896344},{"c":40.03,"h":40.405,"l":39.3702,"n":12769,"o":39.56,"t":"2026-08-07T04:00:00Z","v":1230312,"vw":39.913569},{"c":38.77,"h":38.78,"l":37.84,"n":18339,"o":38.44,"t":"2026-08-10T04:00:00Z","v":1919735,"vw":38.316195},{"c":37.94,"h":39.16,"l":37.43,"n":11858,"o":38.66,"t":"2026-08-11T04:00:00Z","v":1312751,"vw":38.07109},{"c":37.27,"h":38.11,"l":36.855,"n":15613,"o":38.02,"t":"2026-08-12T04:00:00Z","v":1625914,"vw":37.228635},{"c":38,"h":38.18,"l":37.22,"n":11296,"o":37.78,"t":"2026-08-13T04:00:00Z","v":1954277,"vw":37.738543},{"c":38.16,"h":38.5,"l":37.75,"n":7581,"o":38.12,"t":"2026-08-14T04:00:00Z","v":1010695,"vw":38.130981},{"c":38.08,"h":38.5499,"l":37.3801,"n":8660,"o":38.16,"t":"2026-08-17T04:00:00Z","v":1403546,"vw":37.839186},{"c":39.17,"h":39.5,"l":38.064,"n":12847,"o":38.54,"t":"2026-08-18T04:00:00Z","v":1889950,"vw":39.008144},{"c":40.81,"h":41.4499,"l":39.02,"n":13195,"o":39.18,"t":"2026-08-19T04:00:00Z","v":1866377,"vw":40.578822},{"c":39.43,"h":41.69,"l":39.2402,"n":8832,"o":40.96,"t":"2026-08-20T04:00:00Z","v":1212376,"vw":40.583069},{"c":38.87,"h":39.6,"l":38.285,"n":7259,"o":39.56,"t":"2026-08-21T04:00:00Z","v":1091996,"vw":38.805774},{"c":39.11,"h":39.8593,"l":39.035,"n":6623,"o":39.39,"t":"2026-08-24T04:00:00Z","v":816791,"vw":39.495778},{"c":38.99,"h":39.87,"l":38.58,"n":5495,"o":39.31,"t":"2026-08-25T04:00:00Z","v":620044,"vw":38.993178},{"c":39.9,"h":40.36,"l":38.77,"n":7842,"o":39.17,"t":"2026-08-26T04:00:00Z","v":1110914,"vw":39.773187},{"c":40.1,"h":40.32,"l":38.8116,"n":6792,"o":39.12,"t":"2026-08-27T04:00:00Z","v":923603,"vw":39.661273},{"c":41.39,"h":42.09,"l":40.3301,"n":13969,"o":40.72,"t":"2026-08-28T04:00:00Z","v":1710405,"vw":41.350185},{"c":40.77,"h":41.76,"l":39.69,"n":22167,"o":41.38,"t":"2026-08-31T04:00:00Z","v":2385608,"vw":40.239207},{"c":42.81,"h":43.299,"l":40.13,"n":18107,"o":40.75,"t":"2026-09-01T04:00:00Z","v":2371308,"vw":42.445188},{"c":42.74,"h":43.6192,"l":42.33,"n":8828,"o":43.35,"t":"2026-09-02T04:00:00Z","v":900314,"vw":42.790503},{"c":43.56,"h":44.22,"l":42.49,"n":10663,"o":42.74,"t":"2026-09-03T04:00:00Z","v":1071723,"vw":43.557796},{"c":41.34,"h":43.69,"l":40.7763,"n":13231,"o":43.57,"t":"2026-09-04T04:00:00Z","v":1670022,"vw":41.662559},{"c":40.37,"h":41.5,"l":40.04,"n":10757,"o":40.6,"t":"2026-09-08T04:00:00Z","v":1328646,"vw":40.396633},{"c":40.13,"h":41.07,"l":38.75,"n":30149,"o":40.2,"t":"2026-09-09T04:00:00Z","v":4689146,"vw":39.813648},{"c":42.95,"h":42.99,"l":40.45,"n":31579,"o":40.5,"t":"2026-09-10T04:00:00Z","v":5115035,"vw":41.757742},{"c":44.44,"h":45.45,"l":42.91,"n":15458,"o":43.22,"t":"2026-09-11T04:00:00Z","v":2178346,"vw":44.658755},{"c":44.61,"h":45.2899,"l":44.1501,"n":9621,"o":45.08,"t":"2026-09-14T04:00:00Z","v":1299374,"vw":44.813045},{"c":44.15,"h":44.2599,"l":43.395,"n":4668,"o":43.885,"t":"2026-09-15T04:00:00Z","v":792434,"vw":43.881449},{"c":44.47,"h":45.25,"l":43.98,"n":6038,"o":44.45,"t":"2026-09-16T04:00:00Z","v":881100,"vw":44.669751},{"c":45.68,"h":45.99,"l":43.8487,"n":5755,"o":45.035,"t":"2026-09-17T04:00:00Z","v":804180,"vw":45.032279},{"c":45.27,"h":46,"l":44.4007,"n":5103,"o":45.86,"t":"2026-09-18T04:00:00Z","v":717329,"vw":45.168713},{"c":46.17,"h":46.3019,"l":44.5201,"n":5792,"o":45.145,"t":"2026-09-21T04:00:00Z","v":706097,"vw":45.683688},{"c":46.12,"h":47.6453,"l":45.88,"n":7062,"o":46.35,"t":"2026-09-22T04:00:00Z","v":1122356,"vw":46.646141},{"c":45.39,"h":46.6728,"l":45.01,"n":7962,"o":46.43,"t":"2026-09-23T04:00:00Z","v":1489928,"vw":45.478962},{"c":45.07,"h":45.88,"l":44.68,"n":4398,"o":45.21,"t":"2026-09-24T04:00:00Z","v":645497,"vw":45.329404},{"c":46.42,"h":46.575,"l":44.6413,"n":4469,"o":45.13,"t":"2026-09-25T04:00:00Z","v":660605,"vw":45.807851},{"c":45.72,"h":46.9526,"l":45.6099,"n":4592,"o":46.33,"t":"2026-09-28T04:00:00Z","v":642110,"vw":46.263622},{"c":43.33,"h":45.22,"l":43.06,"n":7703,"o":45.22,"t":"2026-09-29T04:00:00Z","v":1128287,"vw":43.831012},{"c":44.23,"h":45.91,"l":43.48,"n":8120,"o":43.51,"t":"2026-09-30T04:00:00Z","v":1214760,"vw":45.081696},{"c":43.48,"h":44.02,"l":42.31,"n":7261,"o":43.37,"t":"2026-10-01T04:00:00Z","v":859099,"vw":43.204957},{"c":44.33,"h":44.55,"l":43.5301,"n":4663,"o":44.225,"t":"2026-10-02T04:00:00Z","v":934526,"vw":43.969166},{"c":44.13,"h":44.9912,"l":43.8,"n":5064,"o":44.12,"t":"2026-10-05T04:00:00Z","v":1211885,"vw":44.454658},{"c":44.32,"h":44.5,"l":43.51,"n":5114,"o":44.01,"t":"2026-10-06T04:00:00Z","v":950719,"vw":44.071225},{"c":45.04,"h":45.615,"l":44.06,"n":6349,"o":45.2,"t":"2026-10-07T04:00:00Z","v":1042754,"vw":44.830441},{"c":46.11,"h":46.38,"l":44.89,"n":6088,"o":45.18,"t":"2026-10-08T04:00:00Z","v":850913,"vw":45.643745},{"c":45.02,"h":45.53,"l":43.3988,"n":10802,"o":43.74,"t":"2026-10-09T04:00:00Z","v":1531976,"vw":44.421983},{"c":46.17,"h":46.61,"l":45.25,"n":5297,"o":45.32,"t":"2026-10-12T04:00:00Z","v":549324,"vw":46.103679},{"c":46.24,"h":48.09,"l":46.1001,"n":9434,"o":47.28,"t":"2026-10-13T04:00:00Z","v":1145055,"vw":47.099917},{"c":46.75,"h":47.81,"l":46.3501,"n":6030,"o":47.13,"t":"2026-10-14T04:00:00Z","v":817054,"vw":47.25517},{"c":46.35,"h":47.99,"l":46.28,"n":4839,"o":47.77,"t":"2026-10-15T04:00:00Z","v":548764,"vw":47.12164},{"c":46.74,"h":47.96,"l":45.98,"n":6827,"o":47.619,"t":"2026-10-16T04:00:00Z","v":916195,"vw":46.963235},{"c":46.61,"h":47.44,"l":45.87,"n":3834,"o":46.18,"t":"2026-10-19T04:00:00Z","v":421233,"vw":46.745606},{"c":45.7,"h":46.65,"l":45.45,"n":3881,"o":45.65,"t":"2026-10-20T04:00:00Z","v":475099,"vw":45.958207},{"c":46.88,"h":47.199,"l":45.5,"n":4173,"o":45.64,"t":"2026-10-21T04:00:00Z","v":462145,"vw":46.630658},{"c":48,"h":48.02,"l":46.44,"n":5175,"o":47,"t":"2026-10-22T04:00:00Z","v":517709,"vw":47.321361}],"volatilityBars":[{"c":46.15,"h":46.19,"l":45.88,"n":41,"o":46.1896,"t":"2026-09-22T08:00:00Z","v":3269,"vw":46.117566},{"c":46.12,"h":46.12,"l":46.12,"n":2,"o":46.12,"t":"2026-09-22T08:30:00Z","v":500,"vw":46.12},{"c":46.1,"h":46.1,"l":46.1,"n":3,"o":46.1,"t":"2026-09-22T09:30:00Z","v":164,"vw":46.1},{"c":46.1,"h":46.1,"l":46.1,"n":3,"o":46.1,"t":"2026-09-22T09:45:00Z","v":450,"vw":46.1},{"c":46.04,"h":46.07,"l":46,"n":33,"o":46.07,"t":"2026-09-22T10:00:00Z","v":1300,"vw":46.021127},{"c":46.02,"h":46.02,"l":46,"n":2,"o":46,"t":"2026-09-22T10:15:00Z","v":200,"vw":46.01},{"c":46.01,"h":46.04,"l":46.01,"n":11,"o":46.0314,"t":"2026-09-22T11:00:00Z","v":2176,"vw":46.03807},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-09-22T11:15:00Z","v":1000,"vw":46.07},{"c":46.04,"h":46.07,"l":46.04,"n":26,"o":46.07,"t":"2026-09-22T11:30:00Z","v":3320,"vw":46.046165},{"c":46.12,"h":46.17,"l":46.1,"n":11,"o":46.1,"t":"2026-09-22T11:45:00Z","v":2306,"vw":46.134316},{"c":46.239,"h":46.24,"l":46.19,"n":36,"o":46.19,"t":"2026-09-22T12:00:00Z","v":14592,"vw":46.229426},{"c":46.18,"h":46.18,"l":46.18,"n":4,"o":46.18,"t":"2026-09-22T12:15:00Z","v":154,"vw":46.18},{"c":46.3325,"h":46.4014,"l":46.26,"n":74,"o":46.26,"t":"2026-09-22T12:30:00Z","v":3711,"vw":46.3487},{"c":46.25,"h":46.35,"l":46.25,"n":11,"o":46.35,"t":"2026-09-22T12:45:00Z","v":1911,"vw":46.31317},{"c":46.27,"h":46.3,"l":46.27,"n":8,"o":46.3,"t":"2026-09-22T13:00:00Z","v":1453,"vw":46.291692},{"c":46.4,"h":46.4,"l":46.03,"n":143,"o":46.2697,"t":"2026-09-22T13:15:00Z","v":13610,"vw":46.14617},{"c":46.6599,"h":47.6453,"l":46.23,"n":1250,"o":46.35,"t":"2026-09-22T13:30:00Z","v":142907,"vw":46.912764},{"c":46.36,"h":46.789,"l":46.325,"n":452,"o":46.58,"t":"2026-09-22T13:45:00Z","v":63575,"vw":46.648706},{"c":46.0401,"h":46.4708,"l":45.88,"n":421,"o":46.4708,"t":"2026-09-22T14:00:00Z","v":55178,"vw":46.096453},{"c":46.325,"h":46.45,"l":45.91,"n":368,"o":46.075,"t":"2026-09-22T14:15:00Z","v":53037,"vw":46.165294},{"c":46.3,"h":46.37,"l":46.08,"n":220,"o":46.35,"t":"2026-09-22T14:30:00Z","v":29638,"vw":46.197241},{"c":46.9501,"h":47,"l":46.35,"n":487,"o":46.3566,"t":"2026-09-22T14:45:00Z","v":71914,"vw":46.715129},{"c":47.0905,"h":47.201,"l":46.9413,"n":391,"o":46.9687,"t":"2026-09-22T15:00:00Z","v":97312,"vw":47.094147},{"c":47.17,"h":47.26,"l":46.91,"n":542,"o":47.08,"t":"2026-09-22T15:15:00Z","v":85882,"vw":47.128052},{"c":47.02,"h":47.19,"l":46.91,"n":116,"o":47.16,"t":"2026-09-22T15:30:00Z","v":19704,"vw":47.040044},{"c":46.8,"h":47.18,"l":46.77,"n":153,"o":47.01,"t":"2026-09-22T15:45:00Z","v":28950,"vw":46.951429},{"c":46.99,"h":47,"l":46.72,"n":104,"o":46.78,"t":"2026-09-22T16:00:00Z","v":12062,"vw":46.839122},{"c":46.9182,"h":47.05,"l":46.82,"n":329,"o":46.92,"t":"2026-09-22T16:15:00Z","v":41290,"vw":46.965764},{"c":46.9201,"h":46.995,"l":46.88,"n":44,"o":46.9027,"t":"2026-09-22T16:30:00Z","v":9676,"vw":46.937128},{"c":46.81,"h":46.92,"l":46.81,"n":58,"o":46.885,"t":"2026-09-22T16:45:00Z","v":8547,"vw":46.876498},{"c":46.73,"h":46.875,"l":46.6516,"n":109,"o":46.85,"t":"2026-09-22T17:00:00Z","v":31168,"vw":46.720371},{"c":46.645,"h":46.74,"l":46.55,"n":71,"o":46.74,"t":"2026-09-22T17:15:00Z","v":8139,"vw":46.617694},{"c":46.59,"h":46.6434,"l":46.57,"n":42,"o":46.61,"t":"2026-09-22T17:30:00Z","v":10824,"vw":46.595629},{"c":46.46,"h":46.64,"l":46.354,"n":142,"o":46.61,"t":"2026-09-22T17:45:00Z","v":22303,"vw":46.525251},{"c":46.5101,"h":46.53,"l":46.3589,"n":44,"o":46.44,"t":"2026-09-22T18:00:00Z","v":9299,"vw":46.451338},{"c":46.5,"h":46.64,"l":46.5,"n":29,"o":46.5053,"t":"2026-09-22T18:15:00Z","v":9847,"vw":46.565915},{"c":46.58,"h":46.58,"l":46.4789,"n":31,"o":46.56,"t":"2026-09-22T18:30:00Z","v":3161,"vw":46.526749},{"c":46.275,"h":46.4799,"l":46.25,"n":50,"o":46.475,"t":"2026-09-22T18:45:00Z","v":6045,"vw":46.31463},{"c":46.29,"h":46.315,"l":46.24,"n":65,"o":46.29,"t":"2026-09-22T19:00:00Z","v":9085,"vw":46.277333},{"c":46.2835,"h":46.29,"l":46.22,"n":35,"o":46.28,"t":"2026-09-22T19:15:00Z","v":3443,"vw":46.261152},{"c":46.1814,"h":46.34,"l":46.18,"n":60,"o":46.26,"t":"2026-09-22T19:30:00Z","v":7305,"vw":46.264156},{"c":46.12,"h":46.26,"l":46.01,"n":520,"o":46.21,"t":"2026-09-22T19:45:00Z","v":124628,"vw":46.145213},{"c":46.2,"h":46.2,"l":46.12,"n":10,"o":46.12,"t":"2026-09-22T20:00:00Z","v":34862,"vw":46.12074},{"c":46.16,"h":46.17,"l":46.16,"n":5,"o":46.17,"t":"2026-09-22T21:00:00Z","v":484,"vw":46.166787},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-09-22T21:30:00Z","v":100,"vw":46.2},{"c":46.17,"h":46.17,"l":46.17,"n":2,"o":46.17,"t":"2026-09-22T21:45:00Z","v":253,"vw":46.17},{"c":46.2,"h":46.2,"l":46.18,"n":25,"o":46.18,"t":"2026-09-22T22:15:00Z","v":785,"vw":46.187463},{"c":46.24,"h":46.24,"l":46.24,"n":2,"o":46.24,"t":"2026-09-22T22:30:00Z","v":200,"vw":46.24},{"c":46.19,"h":46.24,"l":46.19,"n":18,"o":46.24,"t":"2026-09-22T22:45:00Z","v":803,"vw":46.206},{"c":46.26,"h":46.26,"l":46.26,"n":1,"o":46.26,"t":"2026-09-22T23:15:00Z","v":100,"vw":46.26},{"c":46.18,"h":46.1803,"l":46.18,"n":5,"o":46.18,"t":"2026-09-22T23:30:00Z","v":1430,"vw":46.180067},{"c":46.19,"h":46.2,"l":46.19,"n":6,"o":46.2,"t":"2026-09-22T23:45:00Z","v":1147,"vw":46.191381},{"c":46.31,"h":46.37,"l":46.31,"n":14,"o":46.37,"t":"2026-09-23T08:00:00Z","v":1063,"vw":46.33416},{"c":46.23,"h":46.32,"l":46.23,"n":30,"o":46.28,"t":"2026-09-23T09:30:00Z","v":1961,"vw":46.256686},{"c":46.22,"h":46.22,"l":46.22,"n":2,"o":46.22,"t":"2026-09-23T09:45:00Z","v":185,"vw":46.22},{"c":46.22,"h":46.22,"l":46.22,"n":1,"o":46.22,"t":"2026-09-23T10:30:00Z","v":100,"vw":46.22},{"c":46.41,"h":46.4523,"l":46.25,"n":15,"o":46.25,"t":"2026-09-23T11:00:00Z","v":5547,"vw":46.382205},{"c":46.35,"h":46.4,"l":46.35,"n":9,"o":46.39,"t":"2026-09-23T11:15:00Z","v":3578,"vw":46.397164},{"c":46.34,"h":46.3923,"l":46.32,"n":11,"o":46.3923,"t":"2026-09-23T11:30:00Z","v":1091,"vw":46.337845},{"c":46.32,"h":46.36,"l":46.32,"n":6,"o":46.36,"t":"2026-09-23T11:45:00Z","v":1197,"vw":46.354002},{"c":46.36,"h":46.57,"l":46.31,"n":139,"o":46.46,"t":"2026-09-23T12:00:00Z","v":9877,"vw":46.449132},{"c":46.4,"h":46.49,"l":46.39,"n":27,"o":46.49,"t":"2026-09-23T12:15:00Z","v":6534,"vw":46.440126},{"c":46.49,"h":46.49,"l":46.43,"n":11,"o":46.43,"t":"2026-09-23T12:30:00Z","v":607,"vw":46.442245},{"c":46.9878,"h":47,"l":46.5,"n":66,"o":46.5,"t":"2026-09-23T12:45:00Z","v":7202,"vw":46.787079},{"c":46.98,"h":47.33,"l":46.97,"n":116,"o":47.19,"t":"2026-09-23T13:00:00Z","v":9439,"vw":47.204223},{"c":46.5,"h":46.97,"l":46.43,"n":121,"o":46.97,"t":"2026-09-23T13:15:00Z","v":14713,"vw":46.811236},{"c":45.4,"h":46.6728,"l":45.4,"n":1056,"o":46.41,"t":"2026-09-23T13:30:00Z","v":169845,"vw":45.892054},{"c":45.539,"h":45.8599,"l":45.5,"n":405,"o":45.54,"t":"2026-09-23T13:45:00Z","v":66442,"vw":45.641251},{"c":45.4801,"h":45.72,"l":45.4577,"n":774,"o":45.52,"t":"2026-09-23T14:00:00Z","v":119961,"vw":45.551257},{"c":45.5,"h":45.5299,"l":45.22,"n":260,"o":45.43,"t":"2026-09-23T14:15:00Z","v":36044,"vw":45.377935},{"c":45.56,"h":45.6613,"l":45.39,"n":177,"o":45.485,"t":"2026-09-23T14:30:00Z","v":33380,"vw":45.448208},{"c":45.675,"h":45.7851,"l":45.56,"n":608,"o":45.56,"t":"2026-09-23T14:45:00Z","v":75058,"vw":45.717273},{"c":45.715,"h":45.82,"l":45.64,"n":119,"o":45.7,"t":"2026-09-23T15:00:00Z","v":38812,"vw":45.754358},{"c":45.14,"h":45.65,"l":45.14,"n":339,"o":45.65,"t":"2026-09-23T15:15:00Z","v":55580,"vw":45.288796},{"c":45.28,"h":45.29,"l":45.13,"n":321,"o":45.19,"t":"2026-09-23T15:30:00Z","v":163481,"vw":45.199067},{"c":45.409,"h":45.45,"l":45.22,"n":111,"o":45.235,"t":"2026-09-23T15:45:00Z","v":15685,"vw":45.299353},{"c":45.37,"h":45.46,"l":45.31,"n":130,"o":45.42,"t":"2026-09-23T16:00:00Z","v":15472,"vw":45.375218},{"c":45.36,"h":45.3983,"l":45.31,"n":50,"o":45.32,"t":"2026-09-23T16:15:00Z","v":8824,"vw":45.355436},{"c":45.335,"h":45.41,"l":45.29,"n":83,"o":45.33,"t":"2026-09-23T16:30:00Z","v":11104,"vw":45.345776},{"c":45.39,"h":45.41,"l":45.285,"n":49,"o":45.285,"t":"2026-09-23T16:45:00Z","v":8341,"vw":45.346441},{"c":45.57,"h":45.62,"l":45.37,"n":123,"o":45.37,"t":"2026-09-23T17:00:00Z","v":14677,"vw":45.472593},{"c":45.37,"h":45.6301,"l":45.37,"n":155,"o":45.55,"t":"2026-09-23T17:15:00Z","v":37870,"vw":45.539271},{"c":45.495,"h":45.5,"l":45.33,"n":99,"o":45.345,"t":"2026-09-23T17:30:00Z","v":13312,"vw":45.436107},{"c":45.5899,"h":45.5899,"l":45.44,"n":85,"o":45.55,"t":"2026-09-23T17:45:00Z","v":14540,"vw":45.484346},{"c":45.47,"h":45.5401,"l":45.47,"n":62,"o":45.525,"t":"2026-09-23T18:00:00Z","v":12881,"vw":45.51473},{"c":45.43,"h":45.4395,"l":45.29,"n":49,"o":45.4,"t":"2026-09-23T18:15:00Z","v":7300,"vw":45.370161},{"c":45.3698,"h":45.425,"l":45.36,"n":16,"o":45.37,"t":"2026-09-23T18:30:00Z","v":3036,"vw":45.384564},{"c":45.48,"h":45.5,"l":45.375,"n":56,"o":45.375,"t":"2026-09-23T18:45:00Z","v":52638,"vw":45.47194},{"c":45.29,"h":45.46,"l":45.2495,"n":1110,"o":45.41,"t":"2026-09-23T19:00:00Z","v":310415,"vw":45.393661},{"c":45.18,"h":45.26,"l":45.18,"n":49,"o":45.26,"t":"2026-09-23T19:15:00Z","v":3772,"vw":45.218222},{"c":45.203,"h":45.255,"l":45.1242,"n":61,"o":45.162,"t":"2026-09-23T19:30:00Z","v":6181,"vw":45.180882},{"c":45.35,"h":45.37,"l":45.01,"n":478,"o":45.261,"t":"2026-09-23T19:45:00Z","v":68790,"vw":45.257968},{"c":45.1796,"h":45.39,"l":45.13,"n":10,"o":45.39,"t":"2026-09-23T20:00:00Z","v":5319,"vw":45.163946},{"c":45.36,"h":45.36,"l":45.36,"n":2,"o":45.36,"t":"2026-09-23T20:15:00Z","v":250,"vw":45.36},{"c":45.36,"h":45.36,"l":45.36,"n":2,"o":45.36,"t":"2026-09-23T20:30:00Z","v":201,"vw":45.36},{"c":45.36,"h":45.36,"l":45.36,"n":3,"o":45.36,"t":"2026-09-23T20:45:00Z","v":302,"vw":45.36},{"c":45.37,"h":45.37,"l":45.37,"n":1,"o":45.37,"t":"2026-09-23T21:00:00Z","v":100,"vw":45.37},{"c":45.35,"h":45.35,"l":45.35,"n":2,"o":45.35,"t":"2026-09-23T21:15:00Z","v":205,"vw":45.35},{"c":45.35,"h":45.35,"l":45.35,"n":1,"o":45.35,"t":"2026-09-23T21:30:00Z","v":100,"vw":45.35},{"c":45.35,"h":45.363,"l":45.35,"n":2,"o":45.363,"t":"2026-09-23T22:00:00Z","v":3000,"vw":45.358233},{"c":45.37,"h":45.4,"l":45.37,"n":53,"o":45.3801,"t":"2026-09-23T23:30:00Z","v":35119,"vw":45.381504},{"c":45.3111,"h":45.35,"l":45.3111,"n":13,"o":45.35,"t":"2026-09-23T23:45:00Z","v":11521,"vw":45.324751},{"c":45.2,"h":45.2,"l":45.13,"n":19,"o":45.13,"t":"2026-09-24T08:00:00Z","v":1581,"vw":45.18474},{"c":44.94,"h":45.03,"l":44.83,"n":19,"o":44.84,"t":"2026-09-24T08:30:00Z","v":1206,"vw":44.885951},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-09-24T08:45:00Z","v":100,"vw":45.02},{"c":44.99,"h":44.99,"l":44.99,"n":2,"o":44.99,"t":"2026-09-24T09:30:00Z","v":150,"vw":44.99},{"c":44.99,"h":44.99,"l":44.99,"n":2,"o":44.99,"t":"2026-09-24T09:45:00Z","v":150,"vw":44.99},{"c":45.2,"h":45.2,"l":45.2,"n":15,"o":45.2,"t":"2026-09-24T10:15:00Z","v":731,"vw":45.2},{"c":45.37,"h":45.4884,"l":45.33,"n":15,"o":45.3882,"t":"2026-09-24T11:00:00Z","v":1959,"vw":45.461622},{"c":45.47,"h":45.47,"l":45.33,"n":3,"o":45.33,"t":"2026-09-24T11:15:00Z","v":1018,"vw":45.4},{"c":45.35,"h":45.42,"l":45.33,"n":8,"o":45.42,"t":"2026-09-24T11:30:00Z","v":750,"vw":45.355873},{"c":45.4,"h":45.4,"l":45.4,"n":5,"o":45.4,"t":"2026-09-24T11:45:00Z","v":263,"vw":45.4},{"c":45.313,"h":45.32,"l":45.31,"n":3,"o":45.31,"t":"2026-09-24T12:00:00Z","v":359,"vw":45.315014},{"c":45.29,"h":45.29,"l":45.29,"n":3,"o":45.29,"t":"2026-09-24T12:15:00Z","v":207,"vw":45.29},{"c":45.447,"h":45.46,"l":45.43,"n":9,"o":45.43,"t":"2026-09-24T12:30:00Z","v":651,"vw":45.439686},{"c":45.32,"h":45.34,"l":45.32,"n":4,"o":45.34,"t":"2026-09-24T12:45:00Z","v":791,"vw":45.331482},{"c":45.2684,"h":45.4173,"l":45.2684,"n":2,"o":45.4173,"t":"2026-09-24T13:00:00Z","v":600,"vw":45.392483},{"c":45.13,"h":45.13,"l":45.13,"n":3,"o":45.13,"t":"2026-09-24T13:15:00Z","v":412,"vw":45.13},{"c":44.805,"h":45.36,"l":44.68,"n":557,"o":45.21,"t":"2026-09-24T13:30:00Z","v":97795,"vw":45.084263},{"c":45.5,"h":45.5,"l":44.77,"n":306,"o":44.84,"t":"2026-09-24T13:45:00Z","v":39310,"vw":45.21808},{"c":45.53,"h":45.7178,"l":45.33,"n":264,"o":45.43,"t":"2026-09-24T14:00:00Z","v":34412,"vw":45.499075},{"c":45.49,"h":45.585,"l":45.46,"n":70,"o":45.5243,"t":"2026-09-24T14:15:00Z","v":16232,"vw":45.501911},{"c":45.222,"h":45.4,"l":45.17,"n":108,"o":45.4,"t":"2026-09-24T14:30:00Z","v":11378,"vw":45.24352},{"c":45.171,"h":45.3299,"l":45.14,"n":71,"o":45.2,"t":"2026-09-24T14:45:00Z","v":16409,"vw":45.24143},{"c":45.04,"h":45.22,"l":45.02,"n":166,"o":45.18,"t":"2026-09-24T15:00:00Z","v":96130,"vw":45.080122},{"c":45.12,"h":45.2528,"l":45.12,"n":64,"o":45.13,"t":"2026-09-24T15:15:00Z","v":11566,"vw":45.20929},{"c":45.15,"h":45.2,"l":45.11,"n":31,"o":45.16,"t":"2026-09-24T15:30:00Z","v":3869,"vw":45.159115},{"c":45.27,"h":45.27,"l":45.12,"n":42,"o":45.16,"t":"2026-09-24T15:45:00Z","v":8012,"vw":45.202992},{"c":45.61,"h":45.61,"l":45.29,"n":194,"o":45.29,"t":"2026-09-24T16:00:00Z","v":20039,"vw":45.472447},{"c":45.6399,"h":45.88,"l":45.49,"n":306,"o":45.62,"t":"2026-09-24T16:15:00Z","v":36806,"vw":45.736428},{"c":45.68,"h":45.7999,"l":45.52,"n":128,"o":45.52,"t":"2026-09-24T16:30:00Z","v":22588,"vw":45.650349},{"c":45.755,"h":45.8,"l":45.65,"n":65,"o":45.67,"t":"2026-09-24T16:45:00Z","v":11627,"vw":45.740693},{"c":45.62,"h":45.77,"l":45.62,"n":45,"o":45.7599,"t":"2026-09-24T17:00:00Z","v":7016,"vw":45.70669},{"c":45.67,"h":45.75,"l":45.58,"n":97,"o":45.7235,"t":"2026-09-24T17:15:00Z","v":11580,"vw":45.679169},{"c":45.365,"h":45.72,"l":45.365,"n":80,"o":45.72,"t":"2026-09-24T17:30:00Z","v":15304,"vw":45.55368},{"c":45.46,"h":45.46,"l":45.3063,"n":37,"o":45.315,"t":"2026-09-24T17:45:00Z","v":3860,"vw":45.373205},{"c":45.4599,"h":45.4599,"l":45.29,"n":35,"o":45.32,"t":"2026-09-24T18:00:00Z","v":3395,"vw":45.335348},{"c":45.5349,"h":45.56,"l":45.433,"n":97,"o":45.52,"t":"2026-09-24T18:15:00Z","v":15585,"vw":45.537569},{"c":45.46,"h":45.59,"l":45.46,"n":136,"o":45.53,"t":"2026-09-24T18:30:00Z","v":24009,"vw":45.522912},{"c":45.4732,"h":45.48,"l":45.47,"n":33,"o":45.48,"t":"2026-09-24T18:45:00Z","v":6753,"vw":45.477631},{"c":45.58,"h":45.59,"l":45.43,"n":79,"o":45.45,"t":"2026-09-24T19:00:00Z","v":15189,"vw":45.494972},{"c":45.55,"h":45.6304,"l":45.55,"n":119,"o":45.58,"t":"2026-09-24T19:15:00Z","v":17425,"vw":45.574979},{"c":45.37,"h":45.5,"l":45.37,"n":83,"o":45.5,"t":"2026-09-24T19:30:00Z","v":13123,"vw":45.45909},{"c":45.05,"h":45.44,"l":45.05,"n":520,"o":45.31,"t":"2026-09-24T19:45:00Z","v":54033,"vw":45.219969},{"c":45.03,"h":45.26,"l":45.03,"n":15,"o":45.07,"t":"2026-09-24T20:00:00Z","v":1018,"vw":45.083276},{"c":44.976,"h":45.04,"l":44.976,"n":7,"o":45.04,"t":"2026-09-24T20:15:00Z","v":391,"vw":45.013057},{"c":45.1,"h":45.1,"l":45.09,"n":9,"o":45.09,"t":"2026-09-24T20:45:00Z","v":800,"vw":45.094929},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-09-24T21:15:00Z","v":231,"vw":45.1},{"c":45.11,"h":45.11,"l":45.05,"n":8,"o":45.05,"t":"2026-09-24T21:30:00Z","v":10869,"vw":45.053595},{"c":45.202,"h":45.202,"l":45.202,"n":1,"o":45.202,"t":"2026-09-24T22:00:00Z","v":200,"vw":45.202},{"c":45.2254,"h":45.2254,"l":45.2254,"n":1,"o":45.2254,"t":"2026-09-24T22:45:00Z","v":100,"vw":45.2254},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-24T23:15:00Z","v":100,"vw":45},{"c":45.12,"h":45.12,"l":44.79,"n":93,"o":44.9,"t":"2026-09-25T08:00:00Z","v":13132,"vw":44.837925},{"c":45.1,"h":45.1,"l":45.1,"n":4,"o":45.1,"t":"2026-09-25T09:00:00Z","v":300,"vw":45.1},{"c":45.03,"h":45.04,"l":45.03,"n":8,"o":45.03,"t":"2026-09-25T09:30:00Z","v":1460,"vw":45.030714},{"c":45.1,"h":45.1,"l":45.09,"n":12,"o":45.09,"t":"2026-09-25T09:45:00Z","v":2137,"vw":45.094497},{"c":45.09,"h":45.09,"l":45.09,"n":6,"o":45.09,"t":"2026-09-25T10:45:00Z","v":651,"vw":45.09},{"c":45.21,"h":45.21,"l":45.1,"n":9,"o":45.1,"t":"2026-09-25T11:00:00Z","v":41666,"vw":45.185618},{"c":45.0572,"h":45.13,"l":45.0572,"n":6,"o":45.13,"t":"2026-09-25T11:30:00Z","v":1313,"vw":45.067407},{"c":45.15,"h":45.15,"l":45.1,"n":6,"o":45.1,"t":"2026-09-25T12:00:00Z","v":4530,"vw":45.116704},{"c":45.1778,"h":45.1778,"l":45.1778,"n":1,"o":45.1778,"t":"2026-09-25T12:15:00Z","v":100,"vw":45.1778},{"c":45.1208,"h":45.1208,"l":45.1208,"n":2,"o":45.1208,"t":"2026-09-25T12:30:00Z","v":210,"vw":45.1208},{"c":45.14,"h":45.14,"l":45.14,"n":2,"o":45.14,"t":"2026-09-25T12:45:00Z","v":250,"vw":45.14},{"c":45.06,"h":45.1181,"l":45.06,"n":27,"o":45.11,"t":"2026-09-25T13:00:00Z","v":4441,"vw":45.09432},{"c":45.06,"h":45.07,"l":45.01,"n":25,"o":45.01,"t":"2026-09-25T13:15:00Z","v":2403,"vw":45.032948},{"c":45.05,"h":45.27,"l":44.6413,"n":321,"o":45.13,"t":"2026-09-25T13:30:00Z","v":27972,"vw":44.944978},{"c":45.12,"h":45.135,"l":44.99,"n":49,"o":45.035,"t":"2026-09-25T13:45:00Z","v":5608,"vw":45.080687},{"c":44.81,"h":45.05,"l":44.7501,"n":276,"o":45.05,"t":"2026-09-25T14:00:00Z","v":52726,"vw":44.839534},{"c":45.175,"h":45.2,"l":44.76,"n":83,"o":44.76,"t":"2026-09-25T14:15:00Z","v":11678,"vw":45.021755},{"c":45.2545,"h":45.46,"l":45.14,"n":171,"o":45.165,"t":"2026-09-25T14:30:00Z","v":30617,"vw":45.270414},{"c":45.4599,"h":45.52,"l":45.29,"n":170,"o":45.29,"t":"2026-09-25T14:45:00Z","v":27601,"vw":45.426058},{"c":45.4401,"h":45.57,"l":45.36,"n":96,"o":45.5,"t":"2026-09-25T15:00:00Z","v":11303,"vw":45.503312},{"c":45.745,"h":45.75,"l":45.57,"n":129,"o":45.595,"t":"2026-09-25T15:15:00Z","v":14589,"vw":45.709928},{"c":45.74,"h":45.89,"l":45.685,"n":335,"o":45.7301,"t":"2026-09-25T15:30:00Z","v":49511,"vw":45.802978},{"c":46.02,"h":46.02,"l":45.675,"n":141,"o":45.7301,"t":"2026-09-25T15:45:00Z","v":23935,"vw":45.797201},{"c":46.085,"h":46.2088,"l":45.99,"n":125,"o":46.02,"t":"2026-09-25T16:00:00Z","v":18172,"vw":46.091417},{"c":46.17,"h":46.17,"l":45.94,"n":144,"o":46.0601,"t":"2026-09-25T16:15:00Z","v":18641,"vw":45.99398},{"c":45.99,"h":46.2,"l":45.9,"n":309,"o":46.16,"t":"2026-09-25T16:30:00Z","v":42732,"vw":46.099759},{"c":45.96,"h":45.98,"l":45.84,"n":92,"o":45.98,"t":"2026-09-25T16:45:00Z","v":20328,"vw":45.936439},{"c":46.08,"h":46.1,"l":45.97,"n":79,"o":45.97,"t":"2026-09-25T17:00:00Z","v":13166,"vw":46.024608},{"c":46.17,"h":46.17,"l":46.0401,"n":59,"o":46.08,"t":"2026-09-25T17:15:00Z","v":13813,"vw":46.116766},{"c":46.17,"h":46.25,"l":46.11,"n":84,"o":46.17,"t":"2026-09-25T17:30:00Z","v":11150,"vw":46.166323},{"c":46.13,"h":46.18,"l":46.09,"n":88,"o":46.16,"t":"2026-09-25T17:45:00Z","v":7651,"vw":46.149267},{"c":46.17,"h":46.2,"l":46.13,"n":45,"o":46.19,"t":"2026-09-25T18:00:00Z","v":2994,"vw":46.173799},{"c":46.08,"h":46.2,"l":46.06,"n":92,"o":46.1999,"t":"2026-09-25T18:15:00Z","v":34344,"vw":46.111741},{"c":46.18,"h":46.24,"l":46.15,"n":42,"o":46.15,"t":"2026-09-25T18:30:00Z","v":5229,"vw":46.162495},{"c":46.195,"h":46.24,"l":46.155,"n":59,"o":46.2005,"t":"2026-09-25T18:45:00Z","v":21046,"vw":46.208647},{"c":46.22,"h":46.29,"l":46.201,"n":99,"o":46.26,"t":"2026-09-25T19:00:00Z","v":13629,"vw":46.261465},{"c":46.15,"h":46.23,"l":46.13,"n":82,"o":46.23,"t":"2026-09-25T19:15:00Z","v":7828,"vw":46.164026},{"c":46.37,"h":46.4,"l":46.1305,"n":143,"o":46.14,"t":"2026-09-25T19:30:00Z","v":22920,"vw":46.249483},{"c":46.4,"h":46.575,"l":46.32,"n":420,"o":46.39,"t":"2026-09-25T19:45:00Z","v":63515,"vw":46.444015},{"c":46.4477,"h":46.4477,"l":46.4,"n":17,"o":46.42,"t":"2026-09-25T20:00:00Z","v":1987,"vw":46.420674},{"c":46.33,"h":46.33,"l":46.33,"n":5,"o":46.33,"t":"2026-09-25T20:15:00Z","v":372,"vw":46.33},{"c":46.453,"h":46.453,"l":46.34,"n":7,"o":46.34,"t":"2026-09-25T20:30:00Z","v":560,"vw":46.417582},{"c":46.4768,"h":46.4768,"l":46.45,"n":3,"o":46.45,"t":"2026-09-25T20:45:00Z","v":400,"vw":46.4619},{"c":46.48,"h":46.48,"l":46.4,"n":13,"o":46.4,"t":"2026-09-25T21:15:00Z","v":381,"vw":46.453422},{"c":46.37,"h":46.47,"l":46.37,"n":5,"o":46.47,"t":"2026-09-25T21:30:00Z","v":945,"vw":46.447778},{"c":46.37,"h":46.37,"l":46.34,"n":2,"o":46.34,"t":"2026-09-25T22:15:00Z","v":500,"vw":46.358},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-09-25T22:30:00Z","v":200,"vw":46.45},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-09-25T22:45:00Z","v":200,"vw":46.45},{"c":46.47,"h":46.47,"l":46.4108,"n":6,"o":46.44,"t":"2026-09-25T23:00:00Z","v":392,"vw":46.446526},{"c":46.4239,"h":46.4239,"l":46.4239,"n":2,"o":46.4239,"t":"2026-09-25T23:30:00Z","v":1005,"vw":46.4239},{"c":46.5,"h":46.5,"l":46.5,"n":3,"o":46.5,"t":"2026-09-25T23:45:00Z","v":251,"vw":46.5},{"c":46.38,"h":46.42,"l":46.28,"n":32,"o":46.4,"t":"2026-09-28T08:00:00Z","v":3856,"vw":46.397901},{"c":46.26,"h":46.26,"l":46.26,"n":1,"o":46.26,"t":"2026-09-28T08:15:00Z","v":450,"vw":46.26},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-09-28T08:30:00Z","v":115,"vw":46.23},{"c":46.23,"h":46.23,"l":46.23,"n":5,"o":46.23,"t":"2026-09-28T08:45:00Z","v":501,"vw":46.23},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-09-28T09:00:00Z","v":150,"vw":46.24},{"c":46.39,"h":46.39,"l":46.38,"n":4,"o":46.38,"t":"2026-09-28T09:15:00Z","v":422,"vw":46.385},{"c":46.37,"h":46.37,"l":46.37,"n":3,"o":46.37,"t":"2026-09-28T09:30:00Z","v":500,"vw":46.37},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-09-28T10:00:00Z","v":1400,"vw":46.23},{"c":46.25,"h":46.29,"l":46.25,"n":7,"o":46.29,"t":"2026-09-28T10:15:00Z","v":1602,"vw":46.275856},{"c":46.0863,"h":46.0863,"l":46.0863,"n":4,"o":46.0863,"t":"2026-09-28T11:00:00Z","v":115,"vw":46.0863},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-09-28T11:15:00Z","v":100,"vw":46.1},{"c":46.1,"h":46.1,"l":46.0101,"n":37,"o":46.1,"t":"2026-09-28T11:30:00Z","v":1876,"vw":46.078161},{"c":46.0895,"h":46.0895,"l":46.0895,"n":1,"o":46.0895,"t":"2026-09-28T11:45:00Z","v":100,"vw":46.0895},{"c":46.08,"h":46.08,"l":46.08,"n":34,"o":46.08,"t":"2026-09-28T12:00:00Z","v":794,"vw":46.08},{"c":46.11,"h":46.11,"l":46.08,"n":10,"o":46.08,"t":"2026-09-28T12:15:00Z","v":1376,"vw":46.098615},{"c":46.15,"h":46.15,"l":46.09,"n":26,"o":46.09,"t":"2026-09-28T12:30:00Z","v":3522,"vw":46.102971},{"c":46.23,"h":46.23,"l":46.19,"n":27,"o":46.19,"t":"2026-09-28T12:45:00Z","v":20000,"vw":46.214452},{"c":46.1994,"h":46.32,"l":46.1994,"n":17,"o":46.26,"t":"2026-09-28T13:00:00Z","v":21203,"vw":46.2885},{"c":46.4,"h":46.4,"l":46.15,"n":12,"o":46.15,"t":"2026-09-28T13:15:00Z","v":1779,"vw":46.204724},{"c":46.7,"h":46.93,"l":46.21,"n":746,"o":46.33,"t":"2026-09-28T13:30:00Z","v":95422,"vw":46.651687},{"c":46.75,"h":46.9526,"l":46.5101,"n":276,"o":46.68,"t":"2026-09-28T13:45:00Z","v":39825,"vw":46.762474},{"c":46.755,"h":46.88,"l":46.61,"n":146,"o":46.78,"t":"2026-09-28T14:00:00Z","v":20328,"vw":46.755855},{"c":46.4118,"h":46.6295,"l":46.4081,"n":106,"o":46.59,"t":"2026-09-28T14:15:00Z","v":8958,"vw":46.565845},{"c":46.24,"h":46.5,"l":46.15,"n":266,"o":46.3318,"t":"2026-09-28T14:30:00Z","v":39076,"vw":46.354151},{"c":45.9782,"h":46.205,"l":45.94,"n":230,"o":46.205,"t":"2026-09-28T14:45:00Z","v":41158,"vw":46.098925},{"c":46.275,"h":46.285,"l":45.99,"n":131,"o":46,"t":"2026-09-28T15:00:00Z","v":13316,"vw":46.110555},{"c":46.52,"h":46.52,"l":46.305,"n":106,"o":46.31,"t":"2026-09-28T15:15:00Z","v":15983,"vw":46.3882},{"c":46.364,"h":46.5605,"l":46.3469,"n":74,"o":46.465,"t":"2026-09-28T15:30:00Z","v":8058,"vw":46.428042},{"c":46.4899,"h":46.5,"l":46.41,"n":55,"o":46.46,"t":"2026-09-28T15:45:00Z","v":9988,"vw":46.460043},{"c":46.2,"h":46.4832,"l":46.2,"n":60,"o":46.4832,"t":"2026-09-28T16:00:00Z","v":7454,"vw":46.31112},{"c":46.4695,"h":46.6,"l":46.29,"n":203,"o":46.29,"t":"2026-09-28T16:15:00Z","v":36536,"vw":46.485977},{"c":46.306,"h":46.51,"l":46.295,"n":136,"o":46.51,"t":"2026-09-28T16:30:00Z","v":26453,"vw":46.416632},{"c":46.3301,"h":46.38,"l":46.275,"n":66,"o":46.3,"t":"2026-09-28T16:45:00Z","v":9096,"vw":46.298367},{"c":46.31,"h":46.35,"l":46.16,"n":68,"o":46.2,"t":"2026-09-28T17:00:00Z","v":11418,"vw":46.249897},{"c":46.1003,"h":46.3,"l":46.1003,"n":64,"o":46.24,"t":"2026-09-28T17:15:00Z","v":8889,"vw":46.172149},{"c":46.095,"h":46.19,"l":46.095,"n":26,"o":46.19,"t":"2026-09-28T17:30:00Z","v":4607,"vw":46.133915},{"c":45.98,"h":46.085,"l":45.98,"n":52,"o":46.085,"t":"2026-09-28T17:45:00Z","v":7639,"vw":45.998165},{"c":46.11,"h":46.13,"l":45.985,"n":40,"o":46,"t":"2026-09-28T18:00:00Z","v":7591,"vw":46.041562},{"c":46.06,"h":46.135,"l":46.05,"n":42,"o":46.135,"t":"2026-09-28T18:15:00Z","v":7821,"vw":46.082676},{"c":46.071,"h":46.11,"l":46.0463,"n":42,"o":46.09,"t":"2026-09-28T18:30:00Z","v":4431,"vw":46.080598},{"c":45.94,"h":46.14,"l":45.89,"n":119,"o":46.13,"t":"2026-09-28T18:45:00Z","v":13755,"vw":46.052859},{"c":45.765,"h":45.941,"l":45.765,"n":100,"o":45.89,"t":"2026-09-28T19:00:00Z","v":9932,"vw":45.845346},{"c":45.686,"h":45.77,"l":45.6504,"n":114,"o":45.73,"t":"2026-09-28T19:15:00Z","v":35633,"vw":45.716717},{"c":45.69,"h":45.69,"l":45.6099,"n":99,"o":45.68,"t":"2026-09-28T19:30:00Z","v":8714,"vw":45.655333},{"c":45.7,"h":45.82,"l":45.66,"n":423,"o":45.7,"t":"2026-09-28T19:45:00Z","v":73010,"vw":45.704073},{"c":45.6425,"h":45.8284,"l":45.6425,"n":15,"o":45.72,"t":"2026-09-28T20:00:00Z","v":5666,"vw":45.746857},{"c":45.67,"h":45.67,"l":45.6005,"n":3,"o":45.6005,"t":"2026-09-28T20:45:00Z","v":585,"vw":45.624261},{"c":45.5946,"h":45.5946,"l":45.5946,"n":1,"o":45.5946,"t":"2026-09-28T21:15:00Z","v":2000,"vw":45.5946},{"c":45.78,"h":46.1272,"l":45.78,"n":2,"o":46.1272,"t":"2026-09-28T21:30:00Z","v":243,"vw":45.922881},{"c":45.76,"h":45.76,"l":45.76,"n":2,"o":45.76,"t":"2026-09-28T23:00:00Z","v":110,"vw":45.76},{"c":45.75,"h":45.76,"l":45.75,"n":3,"o":45.76,"t":"2026-09-28T23:30:00Z","v":418,"vw":45.7525},{"c":45.6651,"h":45.6651,"l":45.6651,"n":1,"o":45.6651,"t":"2026-09-28T23:45:00Z","v":300,"vw":45.6651},{"c":45.41,"h":45.47,"l":45.32,"n":22,"o":45.47,"t":"2026-09-29T08:00:00Z","v":570,"vw":45.402925},{"c":45.36,"h":45.36,"l":45.36,"n":4,"o":45.36,"t":"2026-09-29T08:30:00Z","v":479,"vw":45.36},{"c":45.26,"h":45.26,"l":45.26,"n":5,"o":45.26,"t":"2026-09-29T09:45:00Z","v":622,"vw":45.26},{"c":45.16,"h":45.16,"l":45.16,"n":1,"o":45.16,"t":"2026-09-29T10:15:00Z","v":250,"vw":45.16},{"c":45.14,"h":45.14,"l":45.14,"n":1,"o":45.14,"t":"2026-09-29T10:30:00Z","v":100,"vw":45.14},{"c":45.32,"h":45.32,"l":45.32,"n":1,"o":45.32,"t":"2026-09-29T10:45:00Z","v":1000,"vw":45.32},{"c":45.17,"h":45.3,"l":45.1,"n":55,"o":45.28,"t":"2026-09-29T11:00:00Z","v":23475,"vw":45.218001},{"c":45.3,"h":45.3,"l":45.22,"n":5,"o":45.22,"t":"2026-09-29T11:15:00Z","v":10000,"vw":45.267456},{"c":45.3684,"h":45.37,"l":45.34,"n":14,"o":45.34,"t":"2026-09-29T11:30:00Z","v":18304,"vw":45.361656},{"c":45.334,"h":45.334,"l":45.334,"n":2,"o":45.334,"t":"2026-09-29T11:45:00Z","v":504,"vw":45.334},{"c":45.28,"h":45.32,"l":45.26,"n":28,"o":45.32,"t":"2026-09-29T12:30:00Z","v":2920,"vw":45.299213},{"c":45.19,"h":45.32,"l":45.14,"n":43,"o":45.28,"t":"2026-09-29T13:15:00Z","v":6470,"vw":45.248819},{"c":44.11,"h":45.22,"l":43.995,"n":954,"o":45.22,"t":"2026-09-29T13:30:00Z","v":108901,"vw":44.37725},{"c":44.16,"h":44.36,"l":44.12,"n":331,"o":44.12,"t":"2026-09-29T13:45:00Z","v":62423,"vw":44.256127},{"c":44.28,"h":44.32,"l":44.17,"n":240,"o":44.2,"t":"2026-09-29T14:00:00Z","v":46224,"vw":44.252367},{"c":43.99,"h":44.26,"l":43.87,"n":350,"o":44.2,"t":"2026-09-29T14:15:00Z","v":31658,"vw":44.070401},{"c":43.945,"h":44.1,"l":43.8999,"n":240,"o":43.97,"t":"2026-09-29T14:30:00Z","v":33584,"vw":43.981798},{"c":44.1,"h":44.1797,"l":43.93,"n":196,"o":43.94,"t":"2026-09-29T14:45:00Z","v":32059,"vw":44.055798},{"c":44.13,"h":44.16,"l":43.83,"n":343,"o":44.09,"t":"2026-09-29T15:00:00Z","v":37503,"vw":43.99946},{"c":43.88,"h":44.18,"l":43.86,"n":233,"o":44.15,"t":"2026-09-29T15:15:00Z","v":26521,"vw":43.975942},{"c":43.98,"h":44.1,"l":43.89,"n":96,"o":43.8956,"t":"2026-09-29T15:30:00Z","v":12554,"vw":43.990714},{"c":43.76,"h":44.05,"l":43.7,"n":332,"o":43.995,"t":"2026-09-29T15:45:00Z","v":47143,"vw":43.841248},{"c":43.74,"h":43.75,"l":43.58,"n":203,"o":43.75,"t":"2026-09-29T16:00:00Z","v":122272,"vw":43.664279},{"c":43.68,"h":43.77,"l":43.57,"n":357,"o":43.695,"t":"2026-09-29T16:15:00Z","v":66566,"vw":43.643221},{"c":43.74,"h":43.7931,"l":43.64,"n":112,"o":43.675,"t":"2026-09-29T16:30:00Z","v":24926,"vw":43.723438},{"c":43.74,"h":43.8,"l":43.69,"n":124,"o":43.7201,"t":"2026-09-29T16:45:00Z","v":12377,"vw":43.733154},{"c":43.78,"h":43.78,"l":43.65,"n":50,"o":43.69,"t":"2026-09-29T17:00:00Z","v":5549,"vw":43.727305},{"c":43.825,"h":43.88,"l":43.725,"n":70,"o":43.725,"t":"2026-09-29T17:15:00Z","v":11430,"vw":43.82197},{"c":44.025,"h":44.025,"l":43.82,"n":122,"o":43.8325,"t":"2026-09-29T17:30:00Z","v":13141,"vw":43.951161},{"c":43.875,"h":44.05,"l":43.71,"n":168,"o":44.0303,"t":"2026-09-29T17:45:00Z","v":35931,"vw":43.963833},{"c":43.85,"h":43.92,"l":43.7,"n":192,"o":43.89,"t":"2026-09-29T18:00:00Z","v":26605,"vw":43.828283},{"c":43.88,"h":43.91,"l":43.71,"n":78,"o":43.71,"t":"2026-09-29T18:15:00Z","v":21279,"vw":43.831932},{"c":43.835,"h":43.89,"l":43.76,"n":58,"o":43.89,"t":"2026-09-29T18:30:00Z","v":9318,"vw":43.814361},{"c":43.66,"h":43.84,"l":43.63,"n":98,"o":43.84,"t":"2026-09-29T18:45:00Z","v":14456,"vw":43.761009},{"c":43.57,"h":43.695,"l":43.48,"n":332,"o":43.695,"t":"2026-09-29T19:00:00Z","v":33815,"vw":43.581988},{"c":43.52,"h":43.6,"l":43.52,"n":129,"o":43.6,"t":"2026-09-29T19:15:00Z","v":21538,"vw":43.564932},{"c":43.25,"h":43.57,"l":43.17,"n":442,"o":43.55,"t":"2026-09-29T19:30:00Z","v":34399,"vw":43.359497},{"c":43.335,"h":43.36,"l":43.06,"n":958,"o":43.29,"t":"2026-09-29T19:45:00Z","v":142592,"vw":43.221977},{"c":43.349,"h":43.349,"l":43.29,"n":55,"o":43.33,"t":"2026-09-29T20:00:00Z","v":2973,"vw":43.323871},{"c":43.37,"h":43.38,"l":43.32,"n":17,"o":43.32,"t":"2026-09-29T20:15:00Z","v":948,"vw":43.358302},{"c":43.38,"h":43.389,"l":43.36,"n":14,"o":43.389,"t":"2026-09-29T20:30:00Z","v":2047,"vw":43.373276},{"c":43.36,"h":43.36,"l":43.36,"n":3,"o":43.36,"t":"2026-09-29T20:45:00Z","v":200,"vw":43.36},{"c":43.359,"h":43.359,"l":43.359,"n":2,"o":43.359,"t":"2026-09-29T21:00:00Z","v":500,"vw":43.359},{"c":43.419,"h":43.4254,"l":43.37,"n":11,"o":43.4176,"t":"2026-09-29T21:15:00Z","v":812,"vw":43.406167},{"c":43.4176,"h":43.43,"l":43.4176,"n":3,"o":43.43,"t":"2026-09-29T21:30:00Z","v":609,"vw":43.419667},{"c":43.39,"h":43.39,"l":43.39,"n":5,"o":43.39,"t":"2026-09-29T21:45:00Z","v":250,"vw":43.39},{"c":43.4178,"h":43.48,"l":43.4178,"n":30,"o":43.43,"t":"2026-09-29T22:00:00Z","v":4654,"vw":43.428437},{"c":43.47,"h":43.486,"l":43.44,"n":17,"o":43.44,"t":"2026-09-29T22:15:00Z","v":3404,"vw":43.474453},{"c":43.476,"h":43.48,"l":43.45,"n":6,"o":43.48,"t":"2026-09-29T22:30:00Z","v":1400,"vw":43.468566},{"c":43.48,"h":43.48,"l":43.48,"n":1,"o":43.48,"t":"2026-09-29T22:45:00Z","v":135,"vw":43.48},{"c":43.469,"h":43.469,"l":43.45,"n":5,"o":43.45,"t":"2026-09-29T23:00:00Z","v":358,"vw":43.456333},{"c":43.47,"h":43.47,"l":43.43,"n":10,"o":43.43,"t":"2026-09-29T23:15:00Z","v":1213,"vw":43.46634},{"c":43.49,"h":43.5,"l":43.45,"n":9,"o":43.46,"t":"2026-09-29T23:45:00Z","v":1047,"vw":43.475671},{"c":43.33,"h":43.55,"l":43.3,"n":57,"o":43.55,"t":"2026-09-30T08:00:00Z","v":7132,"vw":43.405711},{"c":43.47,"h":43.47,"l":43.47,"n":5,"o":43.47,"t":"2026-09-30T08:30:00Z","v":444,"vw":43.47},{"c":43.37,"h":43.51,"l":43.37,"n":7,"o":43.51,"t":"2026-09-30T08:45:00Z","v":900,"vw":43.453117},{"c":43.36,"h":43.37,"l":43.36,"n":4,"o":43.37,"t":"2026-09-30T09:00:00Z","v":515,"vw":43.366},{"c":43.33,"h":43.33,"l":43.31,"n":5,"o":43.31,"t":"2026-09-30T09:30:00Z","v":607,"vw":43.319934},{"c":43.3,"h":43.3,"l":43.3,"n":3,"o":43.3,"t":"2026-09-30T10:30:00Z","v":195,"vw":43.3},{"c":43.33,"h":43.33,"l":43.33,"n":2,"o":43.33,"t":"2026-09-30T10:45:00Z","v":1000,"vw":43.33},{"c":43.15,"h":43.24,"l":43.15,"n":25,"o":43.2,"t":"2026-09-30T11:00:00Z","v":2694,"vw":43.182943},{"c":43.11,"h":43.145,"l":43.1,"n":30,"o":43.14,"t":"2026-09-30T11:15:00Z","v":3154,"vw":43.124105},{"c":43.1802,"h":43.1802,"l":43.1536,"n":2,"o":43.1536,"t":"2026-09-30T11:30:00Z","v":385,"vw":43.162927},{"c":43.3,"h":43.3,"l":43.26,"n":4,"o":43.26,"t":"2026-09-30T11:45:00Z","v":2100,"vw":43.298039},{"c":43.4538,"h":43.47,"l":43.33,"n":24,"o":43.33,"t":"2026-09-30T12:00:00Z","v":21925,"vw":43.449729},{"c":43.5898,"h":43.5898,"l":43.43,"n":6,"o":43.43,"t":"2026-09-30T12:15:00Z","v":1834,"vw":43.471348},{"c":43.6183,"h":43.77,"l":43.49,"n":34,"o":43.6113,"t":"2026-09-30T12:30:00Z","v":21159,"vw":43.682424},{"c":43.56,"h":43.58,"l":43.5112,"n":10,"o":43.58,"t":"2026-09-30T12:45:00Z","v":1952,"vw":43.535323},{"c":43.6,"h":43.61,"l":43.54,"n":16,"o":43.57,"t":"2026-09-30T13:00:00Z","v":2061,"vw":43.593324},{"c":43.65,"h":43.65,"l":43.37,"n":67,"o":43.61,"t":"2026-09-30T13:15:00Z","v":7397,"vw":43.46357},{"c":44.03,"h":44.19,"l":43.48,"n":511,"o":43.51,"t":"2026-09-30T13:30:00Z","v":68502,"vw":43.986386},{"c":44.927,"h":44.9699,"l":43.98,"n":798,"o":44.06,"t":"2026-09-30T13:45:00Z","v":141209,"vw":44.537879},{"c":45.3,"h":45.91,"l":44.9257,"n":1258,"o":44.93,"t":"2026-09-30T14:00:00Z","v":218434,"vw":45.510375},{"c":45.56,"h":45.5799,"l":45.225,"n":470,"o":45.35,"t":"2026-09-30T14:15:00Z","v":59040,"vw":45.446181},{"c":45.645,"h":45.8,"l":45.47,"n":617,"o":45.54,"t":"2026-09-30T14:30:00Z","v":117404,"vw":45.619046},{"c":45.61,"h":45.82,"l":45.605,"n":246,"o":45.63,"t":"2026-09-30T14:45:00Z","v":65018,"vw":45.709879},{"c":45.37,"h":45.6043,"l":45.37,"n":224,"o":45.593,"t":"2026-09-30T15:00:00Z","v":37745,"vw":45.49815},{"c":45.35,"h":45.3915,"l":45.27,"n":126,"o":45.38,"t":"2026-09-30T15:15:00Z","v":16432,"vw":45.311127},{"c":45.45,"h":45.6161,"l":45.31,"n":278,"o":45.35,"t":"2026-09-30T15:30:00Z","v":32794,"vw":45.429284},{"c":45.36,"h":45.6,"l":45.32,"n":120,"o":45.445,"t":"2026-09-30T15:45:00Z","v":16969,"vw":45.497386},{"c":45.21,"h":45.45,"l":45.21,"n":95,"o":45.4,"t":"2026-09-30T16:00:00Z","v":8090,"vw":45.382773},{"c":45.16,"h":45.228,"l":45.13,"n":139,"o":45.19,"t":"2026-09-30T16:15:00Z","v":30981,"vw":45.195405},{"c":45.17,"h":45.184,"l":45.1,"n":76,"o":45.18,"t":"2026-09-30T16:30:00Z","v":23944,"vw":45.109916},{"c":45.06,"h":45.217,"l":44.99,"n":199,"o":45.217,"t":"2026-09-30T16:45:00Z","v":23365,"vw":45.017282},{"c":45.0137,"h":45.1,"l":45.0137,"n":31,"o":45.1,"t":"2026-09-30T17:00:00Z","v":3014,"vw":45.063511},{"c":44.86,"h":44.93,"l":44.84,"n":69,"o":44.93,"t":"2026-09-30T17:15:00Z","v":7072,"vw":44.88635},{"c":45.0276,"h":45.1,"l":44.91,"n":100,"o":44.91,"t":"2026-09-30T17:30:00Z","v":11475,"vw":45.004631},{"c":45.17,"h":45.2,"l":44.99,"n":89,"o":44.99,"t":"2026-09-30T17:45:00Z","v":21834,"vw":45.110574},{"c":45.13,"h":45.1338,"l":45,"n":31,"o":45,"t":"2026-09-30T18:00:00Z","v":3239,"vw":45.067597},{"c":45.1,"h":45.11,"l":45.03,"n":38,"o":45.1,"t":"2026-09-30T18:15:00Z","v":4339,"vw":45.082019},{"c":45.01,"h":45.05,"l":44.97,"n":13,"o":45.05,"t":"2026-09-30T18:30:00Z","v":1313,"vw":45.029754},{"c":45.07,"h":45.26,"l":45.01,"n":69,"o":45.16,"t":"2026-09-30T18:45:00Z","v":9591,"vw":45.138207},{"c":45,"h":45.15,"l":44.99,"n":108,"o":45.12,"t":"2026-09-30T19:00:00Z","v":14238,"vw":45.092198},{"c":44.88,"h":45,"l":44.7905,"n":92,"o":44.98,"t":"2026-09-30T19:15:00Z","v":8500,"vw":44.88462},{"c":44.83,"h":44.86,"l":44.715,"n":93,"o":44.81,"t":"2026-09-30T19:30:00Z","v":11988,"vw":44.772231},{"c":44.17,"h":44.77,"l":44.13,"n":1271,"o":44.765,"t":"2026-09-30T19:45:00Z","v":159097,"vw":44.41851},{"c":44.2645,"h":44.31,"l":44.05,"n":41,"o":44.23,"t":"2026-09-30T20:00:00Z","v":9465,"vw":44.197712},{"c":44.25,"h":44.25,"l":44.24,"n":16,"o":44.25,"t":"2026-09-30T20:15:00Z","v":2410,"vw":44.243954},{"c":44.2,"h":44.2,"l":44.2,"n":3,"o":44.2,"t":"2026-09-30T20:30:00Z","v":500,"vw":44.2},{"c":44.21,"h":44.21,"l":44.15,"n":4,"o":44.15,"t":"2026-09-30T21:15:00Z","v":1299,"vw":44.154804},{"c":44.27,"h":44.27,"l":44.1709,"n":2,"o":44.1709,"t":"2026-09-30T21:30:00Z","v":200,"vw":44.22045},{"c":44.2,"h":44.2,"l":44.2,"n":3,"o":44.2,"t":"2026-09-30T21:45:00Z","v":200,"vw":44.2},{"c":44.18,"h":44.18,"l":44.18,"n":1,"o":44.18,"t":"2026-09-30T22:00:00Z","v":150,"vw":44.18},{"c":44.3862,"h":44.3862,"l":44.3862,"n":1,"o":44.3862,"t":"2026-09-30T22:45:00Z","v":150,"vw":44.3862},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-09-30T23:00:00Z","v":150,"vw":44.39},{"c":44.4621,"h":44.48,"l":44.4,"n":3,"o":44.4,"t":"2026-09-30T23:15:00Z","v":535,"vw":44.455009},{"c":44.5809,"h":44.6,"l":44.5809,"n":6,"o":44.59,"t":"2026-09-30T23:45:00Z","v":876,"vw":44.594269},{"c":44,"h":44.61,"l":44,"n":77,"o":44.55,"t":"2026-10-01T08:00:00Z","v":3641,"vw":44.393738},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-01T08:30:00Z","v":310,"vw":44.05},{"c":44.09,"h":44.09,"l":44.09,"n":2,"o":44.09,"t":"2026-10-01T08:45:00Z","v":101,"vw":44.09},{"c":44.28,"h":44.2845,"l":44.28,"n":5,"o":44.2845,"t":"2026-10-01T09:30:00Z","v":365,"vw":44.28225},{"c":43.72,"h":44.07,"l":43.72,"n":60,"o":44.04,"t":"2026-10-01T10:30:00Z","v":3554,"vw":43.961632},{"c":43.75,"h":43.92,"l":43.75,"n":53,"o":43.87,"t":"2026-10-01T10:45:00Z","v":5205,"vw":43.858783},{"c":43.9,"h":44,"l":43.9,"n":7,"o":44,"t":"2026-10-01T11:00:00Z","v":2150,"vw":43.97619},{"c":43.8,"h":43.89,"l":43.77,"n":25,"o":43.8,"t":"2026-10-01T11:15:00Z","v":2836,"vw":43.795717},{"c":44.01,"h":44.05,"l":44,"n":17,"o":44.01,"t":"2026-10-01T11:30:00Z","v":1910,"vw":44.01788},{"c":44.1,"h":44.2,"l":44.09,"n":28,"o":44.2,"t":"2026-10-01T11:45:00Z","v":2592,"vw":44.143313},{"c":43.81,"h":43.96,"l":43.76,"n":74,"o":43.96,"t":"2026-10-01T12:00:00Z","v":7272,"vw":43.788072},{"c":44.106,"h":44.12,"l":43.97,"n":7,"o":43.97,"t":"2026-10-01T12:15:00Z","v":20380,"vw":44.109961},{"c":44,"h":44,"l":44,"n":4,"o":44,"t":"2026-10-01T12:30:00Z","v":114,"vw":44},{"c":43.75,"h":43.84,"l":43.75,"n":13,"o":43.84,"t":"2026-10-01T12:45:00Z","v":14462,"vw":43.772662},{"c":43.65,"h":43.76,"l":43.64,"n":24,"o":43.71,"t":"2026-10-01T13:00:00Z","v":853,"vw":43.677503},{"c":43.42,"h":43.78,"l":43.42,"n":184,"o":43.74,"t":"2026-10-01T13:15:00Z","v":7744,"vw":43.616742},{"c":43.9,"h":44.02,"l":42.9414,"n":908,"o":43.37,"t":"2026-10-01T13:30:00Z","v":102660,"vw":43.533051},{"c":43.5611,"h":43.97,"l":43.4254,"n":338,"o":43.9249,"t":"2026-10-01T13:45:00Z","v":43643,"vw":43.696654},{"c":43.36,"h":43.5,"l":43.0201,"n":318,"o":43.5,"t":"2026-10-01T14:00:00Z","v":31417,"vw":43.229682},{"c":43.65,"h":43.69,"l":43.28,"n":136,"o":43.365,"t":"2026-10-01T14:15:00Z","v":14666,"vw":43.496973},{"c":43.66,"h":43.715,"l":43.44,"n":202,"o":43.6,"t":"2026-10-01T14:30:00Z","v":25341,"vw":43.62142},{"c":43.355,"h":43.66,"l":43.35,"n":127,"o":43.65,"t":"2026-10-01T14:45:00Z","v":18522,"vw":43.453796},{"c":43.3273,"h":43.36,"l":42.96,"n":287,"o":43.36,"t":"2026-10-01T15:00:00Z","v":43727,"vw":43.174988},{"c":43.06,"h":43.3,"l":43.01,"n":285,"o":43.2992,"t":"2026-10-01T15:15:00Z","v":37992,"vw":43.093092},{"c":42.5101,"h":43.02,"l":42.5101,"n":705,"o":43.01,"t":"2026-10-01T15:30:00Z","v":65893,"vw":42.785018},{"c":42.61,"h":42.65,"l":42.31,"n":489,"o":42.54,"t":"2026-10-01T15:45:00Z","v":54591,"vw":42.474585},{"c":42.8,"h":42.92,"l":42.6001,"n":181,"o":42.615,"t":"2026-10-01T16:00:00Z","v":16462,"vw":42.826416},{"c":43,"h":43.07,"l":42.88,"n":132,"o":42.919,"t":"2026-10-01T16:15:00Z","v":25558,"vw":42.937945},{"c":42.835,"h":43.01,"l":42.83,"n":72,"o":42.9501,"t":"2026-10-01T16:30:00Z","v":7666,"vw":42.927594},{"c":42.81,"h":42.9399,"l":42.78,"n":135,"o":42.875,"t":"2026-10-01T16:45:00Z","v":13770,"vw":42.847017},{"c":42.94,"h":42.955,"l":42.81,"n":80,"o":42.81,"t":"2026-10-01T17:00:00Z","v":6198,"vw":42.903713},{"c":43.14,"h":43.19,"l":42.92,"n":136,"o":42.92,"t":"2026-10-01T17:15:00Z","v":21866,"vw":43.049283},{"c":43.26,"h":43.3,"l":43.12,"n":242,"o":43.12,"t":"2026-10-01T17:30:00Z","v":45129,"vw":43.22606},{"c":43.0666,"h":43.29,"l":43.01,"n":92,"o":43.28,"t":"2026-10-01T17:45:00Z","v":11464,"vw":43.125691},{"c":43.2848,"h":43.305,"l":43.06,"n":95,"o":43.06,"t":"2026-10-01T18:00:00Z","v":14719,"vw":43.15929},{"c":43.34,"h":43.34,"l":43.16,"n":257,"o":43.3,"t":"2026-10-01T18:15:00Z","v":32920,"vw":43.266917},{"c":43.3001,"h":43.34,"l":43.17,"n":79,"o":43.305,"t":"2026-10-01T18:30:00Z","v":12219,"vw":43.242713},{"c":43.34,"h":43.34,"l":43.2424,"n":33,"o":43.34,"t":"2026-10-01T18:45:00Z","v":5291,"vw":43.303834},{"c":43.35,"h":43.37,"l":43.27,"n":85,"o":43.37,"t":"2026-10-01T19:00:00Z","v":10741,"vw":43.319333},{"c":43.34,"h":43.35,"l":43.19,"n":97,"o":43.32,"t":"2026-10-01T19:15:00Z","v":19127,"vw":43.242803},{"c":43.305,"h":43.3399,"l":43.0801,"n":127,"o":43.25,"t":"2026-10-01T19:30:00Z","v":19865,"vw":43.249018},{"c":43.48,"h":43.55,"l":43.25,"n":531,"o":43.29,"t":"2026-10-01T19:45:00Z","v":68577,"vw":43.438097},{"c":43.5,"h":43.5909,"l":43.4685,"n":35,"o":43.48,"t":"2026-10-01T20:00:00Z","v":3944,"vw":43.507583},{"c":43.5564,"h":43.5564,"l":43.5564,"n":1,"o":43.5564,"t":"2026-10-01T20:15:00Z","v":1000,"vw":43.5564},{"c":43.48,"h":43.52,"l":43.48,"n":4,"o":43.51,"t":"2026-10-01T20:30:00Z","v":528,"vw":43.50696},{"c":43.45,"h":43.45,"l":43.42,"n":14,"o":43.42,"t":"2026-10-01T21:00:00Z","v":1137,"vw":43.445969},{"c":43.45,"h":43.45,"l":43.45,"n":3,"o":43.45,"t":"2026-10-01T21:15:00Z","v":358,"vw":43.45},{"c":43.45,"h":43.45,"l":43.45,"n":1,"o":43.45,"t":"2026-10-01T21:45:00Z","v":200,"vw":43.45},{"c":43.45,"h":43.45,"l":43.45,"n":7,"o":43.45,"t":"2026-10-01T22:00:00Z","v":443,"vw":43.45},{"c":43.53,"h":43.53,"l":43.53,"n":3,"o":43.53,"t":"2026-10-01T22:45:00Z","v":550,"vw":43.53},{"c":43.58,"h":43.58,"l":43.49,"n":3,"o":43.49,"t":"2026-10-01T23:15:00Z","v":207,"vw":43.535},{"c":43.5004,"h":43.5004,"l":43.5004,"n":2,"o":43.5004,"t":"2026-10-01T23:30:00Z","v":300,"vw":43.5004},{"c":43.5016,"h":43.5016,"l":43.5016,"n":1,"o":43.5016,"t":"2026-10-01T23:45:00Z","v":123,"vw":43.5016},{"c":43.77,"h":43.77,"l":43.58,"n":46,"o":43.58,"t":"2026-10-02T08:00:00Z","v":5090,"vw":43.743181},{"c":43.71,"h":43.71,"l":43.71,"n":2,"o":43.71,"t":"2026-10-02T09:00:00Z","v":300,"vw":43.71},{"c":43.5,"h":43.51,"l":43.5,"n":10,"o":43.5,"t":"2026-10-02T10:00:00Z","v":2336,"vw":43.503237},{"c":43.42,"h":43.42,"l":43.42,"n":1,"o":43.42,"t":"2026-10-02T10:45:00Z","v":200,"vw":43.42},{"c":43.58,"h":43.5996,"l":43.5,"n":39,"o":43.57,"t":"2026-10-02T11:00:00Z","v":13363,"vw":43.553962},{"c":43.48,"h":43.48,"l":43.47,"n":10,"o":43.47,"t":"2026-10-02T11:15:00Z","v":700,"vw":43.475745},{"c":43.77,"h":43.82,"l":43.6,"n":22,"o":43.6,"t":"2026-10-02T11:30:00Z","v":4112,"vw":43.705616},{"c":43.81,"h":43.81,"l":43.74,"n":10,"o":43.75,"t":"2026-10-02T12:15:00Z","v":3650,"vw":43.753276},{"c":43.89,"h":44.02,"l":43.857,"n":104,"o":43.99,"t":"2026-10-02T12:30:00Z","v":11204,"vw":43.974179},{"c":43.8947,"h":43.95,"l":43.8947,"n":10,"o":43.9371,"t":"2026-10-02T12:45:00Z","v":3110,"vw":43.923379},{"c":44.01,"h":44.1,"l":44.01,"n":33,"o":44.1,"t":"2026-10-02T13:00:00Z","v":2130,"vw":44.044858},{"c":44.17,"h":44.29,"l":43.93,"n":67,"o":44.01,"t":"2026-10-02T13:15:00Z","v":5690,"vw":44.050835},{"c":43.83,"h":44.298,"l":43.55,"n":504,"o":44.225,"t":"2026-10-02T13:30:00Z","v":69678,"vw":43.887098},{"c":43.9772,"h":43.9772,"l":43.5301,"n":719,"o":43.78,"t":"2026-10-02T13:45:00Z","v":262135,"vw":43.780644},{"c":44.4,"h":44.4399,"l":43.9,"n":294,"o":43.9,"t":"2026-10-02T14:00:00Z","v":39696,"vw":44.251746},{"c":44.5,"h":44.55,"l":44.38,"n":298,"o":44.4499,"t":"2026-10-02T14:15:00Z","v":23838,"vw":44.472011},{"c":44.4,"h":44.52,"l":44.315,"n":169,"o":44.4853,"t":"2026-10-02T14:30:00Z","v":21712,"vw":44.414223},{"c":44.11,"h":44.385,"l":44.11,"n":95,"o":44.385,"t":"2026-10-02T14:45:00Z","v":19265,"vw":44.251335},{"c":43.72,"h":44.1139,"l":43.715,"n":240,"o":44.1,"t":"2026-10-02T15:00:00Z","v":61007,"vw":43.912751},{"c":43.95,"h":43.95,"l":43.66,"n":276,"o":43.7,"t":"2026-10-02T15:15:00Z","v":111592,"vw":43.712465},{"c":43.945,"h":44,"l":43.89,"n":63,"o":43.93,"t":"2026-10-02T15:30:00Z","v":11084,"vw":43.925224},{"c":43.93,"h":44,"l":43.81,"n":53,"o":43.95,"t":"2026-10-02T15:45:00Z","v":5682,"vw":43.890255},{"c":44.19,"h":44.26,"l":43.98,"n":103,"o":44.0323,"t":"2026-10-02T16:00:00Z","v":92139,"vw":44.09872},{"c":44.13,"h":44.145,"l":44.0601,"n":63,"o":44.145,"t":"2026-10-02T16:15:00Z","v":28504,"vw":44.112431},{"c":44.19,"h":44.32,"l":44.14,"n":58,"o":44.14,"t":"2026-10-02T16:30:00Z","v":5723,"vw":44.221291},{"c":44.235,"h":44.3299,"l":44.2,"n":46,"o":44.21,"t":"2026-10-02T16:45:00Z","v":5433,"vw":44.264471},{"c":44.315,"h":44.38,"l":44.2722,"n":57,"o":44.2722,"t":"2026-10-02T17:00:00Z","v":5838,"vw":44.315944},{"c":44.25,"h":44.35,"l":44.21,"n":65,"o":44.3,"t":"2026-10-02T17:15:00Z","v":10649,"vw":44.260922},{"c":44.29,"h":44.3,"l":44.2154,"n":35,"o":44.24,"t":"2026-10-02T17:30:00Z","v":6769,"vw":44.267567},{"c":44.21,"h":44.32,"l":44.19,"n":43,"o":44.25,"t":"2026-10-02T17:45:00Z","v":4654,"vw":44.260745},{"c":44.18,"h":44.27,"l":44.13,"n":14,"o":44.27,"t":"2026-10-02T18:00:00Z","v":1742,"vw":44.188738},{"c":44.15,"h":44.16,"l":44.0849,"n":53,"o":44.16,"t":"2026-10-02T18:15:00Z","v":3568,"vw":44.126687},{"c":44.31,"h":44.34,"l":44.22,"n":74,"o":44.22,"t":"2026-10-02T18:30:00Z","v":7244,"vw":44.301433},{"c":44.3001,"h":44.44,"l":44.3,"n":82,"o":44.35,"t":"2026-10-02T18:45:00Z","v":21301,"vw":44.377394},{"c":44.215,"h":44.34,"l":44.215,"n":70,"o":44.34,"t":"2026-10-02T19:00:00Z","v":5514,"vw":44.270134},{"c":44.23,"h":44.27,"l":44.183,"n":83,"o":44.22,"t":"2026-10-02T19:15:00Z","v":12704,"vw":44.210503},{"c":44.3,"h":44.4124,"l":44.2,"n":101,"o":44.2,"t":"2026-10-02T19:30:00Z","v":9105,"vw":44.365388},{"c":44.34,"h":44.345,"l":44.1,"n":206,"o":44.29,"t":"2026-10-02T19:45:00Z","v":23195,"vw":44.253936},{"c":44.26,"h":44.33,"l":44.26,"n":24,"o":44.33,"t":"2026-10-02T20:00:00Z","v":1492,"vw":44.307393},{"c":44.27,"h":44.27,"l":44.27,"n":5,"o":44.27,"t":"2026-10-02T20:15:00Z","v":189,"vw":44.27},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-10-02T20:30:00Z","v":100,"vw":44.29},{"c":44.3181,"h":44.3181,"l":44.3181,"n":2,"o":44.3181,"t":"2026-10-02T21:00:00Z","v":2000,"vw":44.3181},{"c":44.27,"h":44.27,"l":44.27,"n":2,"o":44.27,"t":"2026-10-02T21:45:00Z","v":500,"vw":44.27},{"c":44.2437,"h":44.2437,"l":44.2437,"n":1,"o":44.2437,"t":"2026-10-02T22:30:00Z","v":100,"vw":44.2437},{"c":44.19,"h":44.24,"l":44.17,"n":5,"o":44.24,"t":"2026-10-02T23:15:00Z","v":706,"vw":44.197697},{"c":44.26,"h":44.26,"l":44.22,"n":5,"o":44.22,"t":"2026-10-02T23:45:00Z","v":680,"vw":44.237042},{"c":44,"h":44.12,"l":43.99,"n":54,"o":44.12,"t":"2026-10-05T08:00:00Z","v":3310,"vw":44.028638},{"c":44.15,"h":44.15,"l":44.15,"n":4,"o":44.15,"t":"2026-10-05T09:15:00Z","v":465,"vw":44.15},{"c":44.115,"h":44.115,"l":44.115,"n":3,"o":44.115,"t":"2026-10-05T09:30:00Z","v":204,"vw":44.115},{"c":44.15,"h":44.15,"l":44.15,"n":3,"o":44.15,"t":"2026-10-05T09:45:00Z","v":200,"vw":44.15},{"c":44.15,"h":44.15,"l":44.15,"n":2,"o":44.15,"t":"2026-10-05T11:00:00Z","v":101,"vw":44.15},{"c":44.15,"h":44.17,"l":44.15,"n":34,"o":44.17,"t":"2026-10-05T11:45:00Z","v":1633,"vw":44.159808},{"c":43.85,"h":44.03,"l":43.85,"n":22,"o":44.02,"t":"2026-10-05T12:30:00Z","v":1655,"vw":43.926276},{"c":43.82,"h":43.84,"l":43.72,"n":11,"o":43.817,"t":"2026-10-05T12:45:00Z","v":1289,"vw":43.809144},{"c":43.9,"h":43.9,"l":43.8691,"n":5,"o":43.88,"t":"2026-10-05T13:00:00Z","v":1009,"vw":43.88303},{"c":44.14,"h":44.14,"l":43.89,"n":21,"o":44,"t":"2026-10-05T13:15:00Z","v":11189,"vw":44.00133},{"c":44.74,"h":44.9912,"l":43.8,"n":882,"o":44.12,"t":"2026-10-05T13:30:00Z","v":338411,"vw":44.581845},{"c":44.39,"h":44.96,"l":44.335,"n":431,"o":44.71,"t":"2026-10-05T13:45:00Z","v":207318,"vw":44.747816},{"c":44.42,"h":44.42,"l":44.115,"n":310,"o":44.3,"t":"2026-10-05T14:00:00Z","v":87465,"vw":44.311464},{"c":44.27,"h":44.46,"l":44.24,"n":129,"o":44.46,"t":"2026-10-05T14:15:00Z","v":17073,"vw":44.32007},{"c":44.38,"h":44.4848,"l":44.16,"n":199,"o":44.18,"t":"2026-10-05T14:30:00Z","v":46820,"vw":44.37807},{"c":44.29,"h":44.5,"l":44.29,"n":191,"o":44.38,"t":"2026-10-05T14:45:00Z","v":27379,"vw":44.413876},{"c":44.38,"h":44.38,"l":44.24,"n":99,"o":44.2939,"t":"2026-10-05T15:00:00Z","v":19634,"vw":44.298176},{"c":44.235,"h":44.4104,"l":44.19,"n":87,"o":44.41,"t":"2026-10-05T15:15:00Z","v":19820,"vw":44.277334},{"c":44.335,"h":44.335,"l":44.2603,"n":61,"o":44.2603,"t":"2026-10-05T15:30:00Z","v":10734,"vw":44.287769},{"c":44.3,"h":44.349,"l":44.296,"n":35,"o":44.3,"t":"2026-10-05T15:45:00Z","v":19836,"vw":44.306059},{"c":44.3236,"h":44.3236,"l":44.23,"n":58,"o":44.3,"t":"2026-10-05T16:00:00Z","v":15685,"vw":44.26465},{"c":44.46,"h":44.52,"l":44.26,"n":110,"o":44.26,"t":"2026-10-05T16:15:00Z","v":32620,"vw":44.466657},{"c":44.48,"h":44.56,"l":44.465,"n":77,"o":44.47,"t":"2026-10-05T16:30:00Z","v":11639,"vw":44.505408},{"c":44.57,"h":44.63,"l":44.53,"n":72,"o":44.545,"t":"2026-10-05T16:45:00Z","v":16351,"vw":44.561936},{"c":44.28,"h":44.5636,"l":44.28,"n":154,"o":44.56,"t":"2026-10-05T17:00:00Z","v":34430,"vw":44.323578},{"c":44.32,"h":44.34,"l":44.21,"n":133,"o":44.31,"t":"2026-10-05T17:15:00Z","v":45306,"vw":44.284576},{"c":44.1999,"h":44.29,"l":44.17,"n":71,"o":44.2801,"t":"2026-10-05T17:30:00Z","v":27046,"vw":44.239845},{"c":44.046,"h":44.265,"l":44.02,"n":123,"o":44.265,"t":"2026-10-05T17:45:00Z","v":17710,"vw":44.136756},{"c":44.0801,"h":44.12,"l":43.97,"n":261,"o":44.05,"t":"2026-10-05T18:00:00Z","v":29712,"vw":44.042032},{"c":44.2,"h":44.22,"l":44.05,"n":59,"o":44.05,"t":"2026-10-05T18:15:00Z","v":7272,"vw":44.120759},{"c":43.99,"h":44.19,"l":43.99,"n":65,"o":44.18,"t":"2026-10-05T18:30:00Z","v":9388,"vw":44.097093},{"c":44.35,"h":44.36,"l":44.05,"n":140,"o":44.05,"t":"2026-10-05T18:45:00Z","v":25484,"vw":44.261461},{"c":44.34,"h":44.405,"l":44.29,"n":54,"o":44.35,"t":"2026-10-05T19:00:00Z","v":9097,"vw":44.359506},{"c":44.41,"h":44.46,"l":44.3,"n":124,"o":44.41,"t":"2026-10-05T19:15:00Z","v":17586,"vw":44.374127},{"c":44.0841,"h":44.42,"l":44.08,"n":123,"o":44.42,"t":"2026-10-05T19:30:00Z","v":16435,"vw":44.184008},{"c":44.175,"h":44.2,"l":43.98,"n":408,"o":44.06,"t":"2026-10-05T19:45:00Z","v":63644,"vw":44.082787},{"c":44.2027,"h":44.2027,"l":44.13,"n":9,"o":44.13,"t":"2026-10-05T20:00:00Z","v":1377,"vw":44.175285},{"c":44.1809,"h":44.2,"l":44.18,"n":8,"o":44.18,"t":"2026-10-05T20:15:00Z","v":1600,"vw":44.182556},{"c":44.15,"h":44.1819,"l":44.13,"n":4,"o":44.1819,"t":"2026-10-05T20:30:00Z","v":1920,"vw":44.155207},{"c":44.1072,"h":44.17,"l":44.1072,"n":2,"o":44.17,"t":"2026-10-05T20:45:00Z","v":727,"vw":44.126809},{"c":44.11,"h":44.11,"l":44.11,"n":12,"o":44.11,"t":"2026-10-05T21:00:00Z","v":3000,"vw":44.11},{"c":44.1001,"h":44.1001,"l":44.1001,"n":2,"o":44.1001,"t":"2026-10-05T22:15:00Z","v":536,"vw":44.1001},{"c":44.1155,"h":44.14,"l":44.1155,"n":3,"o":44.14,"t":"2026-10-05T23:00:00Z","v":201,"vw":44.12775},{"c":44.15,"h":44.15,"l":44.15,"n":1,"o":44.15,"t":"2026-10-05T23:15:00Z","v":100,"vw":44.15},{"c":44.09,"h":44.14,"l":44.09,"n":7,"o":44.14,"t":"2026-10-05T23:30:00Z","v":1119,"vw":44.094751},{"c":44.247,"h":44.247,"l":44.19,"n":15,"o":44.19,"t":"2026-10-06T08:00:00Z","v":1485,"vw":44.194813},{"c":44.143,"h":44.143,"l":44.143,"n":1,"o":44.143,"t":"2026-10-06T10:00:00Z","v":100,"vw":44.143},{"c":44.15,"h":44.15,"l":44.1,"n":4,"o":44.1,"t":"2026-10-06T10:30:00Z","v":661,"vw":44.138281},{"c":44.18,"h":44.18,"l":44.18,"n":2,"o":44.18,"t":"2026-10-06T11:00:00Z","v":549,"vw":44.18},{"c":44.1692,"h":44.18,"l":44.16,"n":3,"o":44.18,"t":"2026-10-06T11:15:00Z","v":1200,"vw":44.169333},{"c":44.13,"h":44.13,"l":44.13,"n":1,"o":44.13,"t":"2026-10-06T11:30:00Z","v":1000,"vw":44.13},{"c":44.12,"h":44.18,"l":44.11,"n":16,"o":44.11,"t":"2026-10-06T11:45:00Z","v":6091,"vw":44.142944},{"c":44,"h":44.09,"l":44,"n":18,"o":44.09,"t":"2026-10-06T12:00:00Z","v":851,"vw":44.056667},{"c":44.02,"h":44.1,"l":43.9804,"n":28,"o":44.09,"t":"2026-10-06T12:15:00Z","v":2480,"vw":44.021463},{"c":44.07,"h":44.0807,"l":44,"n":12,"o":44,"t":"2026-10-06T12:30:00Z","v":1497,"vw":44.04301},{"c":44,"h":44,"l":44,"n":7,"o":44,"t":"2026-10-06T12:45:00Z","v":670,"vw":44},{"c":44.1,"h":44.1,"l":44,"n":48,"o":44,"t":"2026-10-06T13:00:00Z","v":4870,"vw":44.053446},{"c":43.95,"h":44.14,"l":43.95,"n":28,"o":44.1266,"t":"2026-10-06T13:15:00Z","v":3447,"vw":44.067721},{"c":43.95,"h":44.28,"l":43.81,"n":362,"o":44.01,"t":"2026-10-06T13:30:00Z","v":62538,"vw":44.059204},{"c":43.73,"h":43.97,"l":43.51,"n":437,"o":43.92,"t":"2026-10-06T13:45:00Z","v":78338,"vw":43.729357},{"c":44.219,"h":44.219,"l":43.75,"n":280,"o":43.79,"t":"2026-10-06T14:00:00Z","v":106932,"vw":43.90272},{"c":44.28,"h":44.5,"l":44.17,"n":256,"o":44.26,"t":"2026-10-06T14:15:00Z","v":59390,"vw":44.352398},{"c":44.39,"h":44.392,"l":44.1568,"n":161,"o":44.2399,"t":"2026-10-06T14:30:00Z","v":27409,"vw":44.269363},{"c":44.095,"h":44.34,"l":44.07,"n":140,"o":44.33,"t":"2026-10-06T14:45:00Z","v":31888,"vw":44.15604},{"c":44.0999,"h":44.2164,"l":44.05,"n":84,"o":44.155,"t":"2026-10-06T15:00:00Z","v":18266,"vw":44.114839},{"c":44.205,"h":44.29,"l":44.05,"n":87,"o":44.09,"t":"2026-10-06T15:15:00Z","v":12322,"vw":44.168887},{"c":44.14,"h":44.305,"l":44.1,"n":119,"o":44.17,"t":"2026-10-06T15:30:00Z","v":50444,"vw":44.182696},{"c":44.17,"h":44.245,"l":44.135,"n":50,"o":44.135,"t":"2026-10-06T15:45:00Z","v":8673,"vw":44.184664},{"c":44.142,"h":44.2,"l":44.12,"n":21,"o":44.16,"t":"2026-10-06T16:00:00Z","v":2800,"vw":44.161481},{"c":43.9,"h":44.11,"l":43.9,"n":311,"o":44.1,"t":"2026-10-06T16:15:00Z","v":75612,"vw":43.966917},{"c":43.99,"h":43.99,"l":43.7164,"n":206,"o":43.87,"t":"2026-10-06T16:30:00Z","v":41318,"vw":43.830116},{"c":44,"h":44.04,"l":43.96,"n":49,"o":43.96,"t":"2026-10-06T16:45:00Z","v":6333,"vw":43.995398},{"c":44.01,"h":44.0599,"l":44.01,"n":27,"o":44.0199,"t":"2026-10-06T17:00:00Z","v":4884,"vw":44.025953},{"c":44.045,"h":44.06,"l":43.94,"n":70,"o":43.99,"t":"2026-10-06T17:15:00Z","v":10116,"vw":43.980295},{"c":44.125,"h":44.15,"l":44.0884,"n":63,"o":44.11,"t":"2026-10-06T17:30:00Z","v":7949,"vw":44.115894},{"c":44.0401,"h":44.165,"l":43.92,"n":261,"o":44.12,"t":"2026-10-06T17:45:00Z","v":88519,"vw":44.031222},{"c":44.0701,"h":44.16,"l":44.07,"n":58,"o":44.085,"t":"2026-10-06T18:00:00Z","v":10556,"vw":44.12819},{"c":44.18,"h":44.18,"l":44.09,"n":67,"o":44.12,"t":"2026-10-06T18:15:00Z","v":27020,"vw":44.135742},{"c":44.25,"h":44.285,"l":44.18,"n":78,"o":44.18,"t":"2026-10-06T18:30:00Z","v":7667,"vw":44.247944},{"c":44.17,"h":44.23,"l":44.1344,"n":230,"o":44.215,"t":"2026-10-06T18:45:00Z","v":37138,"vw":44.195994},{"c":44.1899,"h":44.1899,"l":44.1305,"n":123,"o":44.17,"t":"2026-10-06T19:00:00Z","v":24039,"vw":44.166162},{"c":44.26,"h":44.3,"l":44.09,"n":267,"o":44.16,"t":"2026-10-06T19:15:00Z","v":45772,"vw":44.209546},{"c":44.4284,"h":44.4284,"l":44.29,"n":192,"o":44.3499,"t":"2026-10-06T19:30:00Z","v":25215,"vw":44.358224},{"c":44.28,"h":44.4899,"l":44.19,"n":377,"o":44.44,"t":"2026-10-06T19:45:00Z","v":39827,"vw":44.371909},{"c":44.43,"h":44.43,"l":44.2139,"n":15,"o":44.32,"t":"2026-10-06T20:00:00Z","v":2359,"vw":44.31325},{"c":44.4,"h":44.4,"l":44.39,"n":5,"o":44.39,"t":"2026-10-06T20:15:00Z","v":1000,"vw":44.397447},{"c":44.2873,"h":44.2873,"l":44.2873,"n":1,"o":44.2873,"t":"2026-10-06T20:30:00Z","v":100,"vw":44.2873},{"c":44.43,"h":44.43,"l":44.3,"n":4,"o":44.3,"t":"2026-10-06T21:15:00Z","v":425,"vw":44.382011},{"c":44.33,"h":44.33,"l":44.33,"n":1,"o":44.33,"t":"2026-10-06T22:15:00Z","v":100,"vw":44.33},{"c":44.4075,"h":44.4075,"l":44.4,"n":3,"o":44.4,"t":"2026-10-06T22:30:00Z","v":621,"vw":44.406048},{"c":44.34,"h":44.4199,"l":44.34,"n":6,"o":44.4199,"t":"2026-10-06T22:45:00Z","v":559,"vw":44.379452},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-10-06T23:00:00Z","v":100,"vw":44.39},{"c":44.39,"h":44.4,"l":44.39,"n":3,"o":44.4,"t":"2026-10-06T23:15:00Z","v":354,"vw":44.397006},{"c":44.3943,"h":44.4014,"l":44.3943,"n":3,"o":44.4014,"t":"2026-10-06T23:30:00Z","v":615,"vw":44.395483},{"c":44.36,"h":44.37,"l":44.36,"n":9,"o":44.36,"t":"2026-10-06T23:45:00Z","v":789,"vw":44.361538},{"c":44.52,"h":44.5314,"l":44.35,"n":56,"o":44.38,"t":"2026-10-07T08:00:00Z","v":4137,"vw":44.45167},{"c":44.44,"h":44.465,"l":44.44,"n":7,"o":44.465,"t":"2026-10-07T08:15:00Z","v":1000,"vw":44.449014},{"c":44.51,"h":44.54,"l":44.51,"n":11,"o":44.54,"t":"2026-10-07T08:45:00Z","v":612,"vw":44.530044},{"c":44.63,"h":44.63,"l":44.57,"n":8,"o":44.57,"t":"2026-10-07T09:00:00Z","v":660,"vw":44.601047},{"c":44.64,"h":44.64,"l":44.64,"n":2,"o":44.64,"t":"2026-10-07T09:30:00Z","v":120,"vw":44.64},{"c":44.68,"h":44.69,"l":44.68,"n":8,"o":44.69,"t":"2026-10-07T09:45:00Z","v":775,"vw":44.688333},{"c":44.6768,"h":44.6768,"l":44.6768,"n":1,"o":44.6768,"t":"2026-10-07T10:00:00Z","v":200,"vw":44.6768},{"c":44.66,"h":44.66,"l":44.66,"n":2,"o":44.66,"t":"2026-10-07T10:15:00Z","v":200,"vw":44.66},{"c":44.66,"h":44.68,"l":44.62,"n":7,"o":44.62,"t":"2026-10-07T10:30:00Z","v":3925,"vw":44.633936},{"c":44.82,"h":44.97,"l":44.6624,"n":88,"o":44.67,"t":"2026-10-07T11:00:00Z","v":6182,"vw":44.845244},{"c":44.85,"h":44.8731,"l":44.81,"n":50,"o":44.8731,"t":"2026-10-07T11:15:00Z","v":3697,"vw":44.853277},{"c":44.73,"h":44.89,"l":44.708,"n":33,"o":44.89,"t":"2026-10-07T11:30:00Z","v":27227,"vw":44.750667},{"c":44.98,"h":44.98,"l":44.7742,"n":23,"o":44.7742,"t":"2026-10-07T11:45:00Z","v":2290,"vw":44.897515},{"c":45.12,"h":45.17,"l":44.92,"n":63,"o":44.94,"t":"2026-10-07T12:00:00Z","v":6938,"vw":45.008447},{"c":45.11,"h":45.44,"l":45.11,"n":119,"o":45.25,"t":"2026-10-07T12:15:00Z","v":30247,"vw":45.372346},{"c":45.04,"h":45.2075,"l":45.04,"n":52,"o":45.15,"t":"2026-10-07T12:30:00Z","v":8082,"vw":45.13756},{"c":45.11,"h":45.1705,"l":44.9901,"n":53,"o":45.04,"t":"2026-10-07T12:45:00Z","v":7411,"vw":45.055544},{"c":45.1,"h":45.24,"l":45.1,"n":42,"o":45.15,"t":"2026-10-07T13:00:00Z","v":5015,"vw":45.170191},{"c":45.2,"h":45.28,"l":44.87,"n":170,"o":45.09,"t":"2026-10-07T13:15:00Z","v":11021,"vw":45.067983},{"c":44.64,"h":45.615,"l":44.06,"n":1188,"o":45.2,"t":"2026-10-07T13:30:00Z","v":168888,"vw":44.746333},{"c":44.6428,"h":44.92,"l":44.44,"n":292,"o":44.74,"t":"2026-10-07T13:45:00Z","v":38755,"vw":44.630517},{"c":44.7846,"h":44.789,"l":44.5501,"n":226,"o":44.619,"t":"2026-10-07T14:00:00Z","v":39033,"vw":44.679247},{"c":44.71,"h":44.92,"l":44.71,"n":260,"o":44.7699,"t":"2026-10-07T14:15:00Z","v":39169,"vw":44.840563},{"c":44.55,"h":44.88,"l":44.53,"n":181,"o":44.735,"t":"2026-10-07T14:30:00Z","v":37946,"vw":44.759999},{"c":44.4499,"h":44.605,"l":44.3401,"n":191,"o":44.605,"t":"2026-10-07T14:45:00Z","v":29596,"vw":44.406691},{"c":44.62,"h":44.735,"l":44.5393,"n":240,"o":44.5393,"t":"2026-10-07T15:00:00Z","v":36446,"vw":44.639699},{"c":44.75,"h":44.808,"l":44.55,"n":182,"o":44.627,"t":"2026-10-07T15:15:00Z","v":53499,"vw":44.682301},{"c":44.73,"h":44.87,"l":44.72,"n":121,"o":44.785,"t":"2026-10-07T15:30:00Z","v":96266,"vw":44.793499},{"c":44.605,"h":44.88,"l":44.605,"n":80,"o":44.8,"t":"2026-10-07T15:45:00Z","v":16977,"vw":44.74281},{"c":44.59,"h":44.6,"l":44.4241,"n":85,"o":44.6,"t":"2026-10-07T16:00:00Z","v":8511,"vw":44.529885},{"c":44.6806,"h":44.6902,"l":44.605,"n":16,"o":44.605,"t":"2026-10-07T16:15:00Z","v":5802,"vw":44.656451},{"c":44.89,"h":44.9,"l":44.665,"n":69,"o":44.68,"t":"2026-10-07T16:30:00Z","v":11929,"vw":44.81812},{"c":44.85,"h":44.97,"l":44.8461,"n":96,"o":44.9,"t":"2026-10-07T16:45:00Z","v":38807,"vw":44.906954},{"c":45.08,"h":45.115,"l":44.84,"n":354,"o":44.84,"t":"2026-10-07T17:00:00Z","v":66990,"vw":44.997762},{"c":44.86,"h":45.03,"l":44.86,"n":71,"o":45.03,"t":"2026-10-07T17:15:00Z","v":12367,"vw":44.954393},{"c":45.015,"h":45.015,"l":44.86,"n":31,"o":44.86,"t":"2026-10-07T17:30:00Z","v":4102,"vw":44.920394},{"c":45.12,"h":45.15,"l":45.0701,"n":102,"o":45.0995,"t":"2026-10-07T17:45:00Z","v":12776,"vw":45.112314},{"c":45.21,"h":45.24,"l":45.037,"n":96,"o":45.11,"t":"2026-10-07T18:00:00Z","v":24871,"vw":45.102903},{"c":45.16,"h":45.25,"l":45.1368,"n":62,"o":45.25,"t":"2026-10-07T18:15:00Z","v":9611,"vw":45.191058},{"c":45.07,"h":45.14,"l":45.06,"n":43,"o":45.131,"t":"2026-10-07T18:30:00Z","v":4261,"vw":45.121167},{"c":45.16,"h":45.1747,"l":44.99,"n":71,"o":45,"t":"2026-10-07T18:45:00Z","v":17384,"vw":45.06343},{"c":45.235,"h":45.29,"l":45.12,"n":187,"o":45.19,"t":"2026-10-07T19:00:00Z","v":18876,"vw":45.20273},{"c":45.16,"h":45.25,"l":45.09,"n":54,"o":45.25,"t":"2026-10-07T19:15:00Z","v":11347,"vw":45.194593},{"c":44.9599,"h":45,"l":44.7705,"n":94,"o":44.99,"t":"2026-10-07T19:30:00Z","v":10884,"vw":44.916927},{"c":45.04,"h":45.14,"l":44.89,"n":600,"o":44.98,"t":"2026-10-07T19:45:00Z","v":92011,"vw":45.037482},{"c":45.04,"h":45.1,"l":45.04,"n":25,"o":45.04,"t":"2026-10-07T20:00:00Z","v":1256,"vw":45.064399},{"c":45.03,"h":45.07,"l":45.03,"n":16,"o":45.06,"t":"2026-10-07T20:15:00Z","v":2870,"vw":45.063262},{"c":45.06,"h":45.06,"l":45.06,"n":3,"o":45.06,"t":"2026-10-07T20:45:00Z","v":200,"vw":45.06},{"c":45.06,"h":45.06,"l":45.06,"n":2,"o":45.06,"t":"2026-10-07T21:00:00Z","v":101,"vw":45.06},{"c":45.03,"h":45.03,"l":45.03,"n":1,"o":45.03,"t":"2026-10-07T21:30:00Z","v":300,"vw":45.03},{"c":45.05,"h":45.0718,"l":45.0398,"n":5,"o":45.0718,"t":"2026-10-07T21:45:00Z","v":651,"vw":45.054288},{"c":45.01,"h":45.2075,"l":45.01,"n":6,"o":45.1737,"t":"2026-10-07T22:15:00Z","v":430,"vw":45.125982},{"c":45.18,"h":45.18,"l":45.05,"n":4,"o":45.05,"t":"2026-10-07T23:15:00Z","v":1400,"vw":45.069471},{"c":45.01,"h":45.01,"l":45.01,"n":1,"o":45.01,"t":"2026-10-07T23:45:00Z","v":100,"vw":45.01},{"c":45.2,"h":45.2,"l":44.88,"n":48,"o":44.92,"t":"2026-10-08T08:00:00Z","v":3087,"vw":45.043303},{"c":45.35,"h":45.35,"l":45.34,"n":12,"o":45.35,"t":"2026-10-08T08:15:00Z","v":3057,"vw":45.34365},{"c":45.4,"h":45.4,"l":45.4,"n":4,"o":45.4,"t":"2026-10-08T08:30:00Z","v":288,"vw":45.4},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-08T09:00:00Z","v":144,"vw":45.2},{"c":45.15,"h":45.15,"l":45.15,"n":2,"o":45.15,"t":"2026-10-08T09:30:00Z","v":130,"vw":45.15},{"c":45.13,"h":45.13,"l":45.13,"n":4,"o":45.13,"t":"2026-10-08T09:45:00Z","v":217,"vw":45.13},{"c":45.18,"h":45.18,"l":45.18,"n":4,"o":45.18,"t":"2026-10-08T10:15:00Z","v":738,"vw":45.18},{"c":45.18,"h":45.18,"l":45.18,"n":11,"o":45.18,"t":"2026-10-08T10:30:00Z","v":2700,"vw":45.18},{"c":45.04,"h":45.04,"l":45.04,"n":1,"o":45.04,"t":"2026-10-08T10:45:00Z","v":400,"vw":45.04},{"c":45.06,"h":45.14,"l":45.06,"n":12,"o":45.13,"t":"2026-10-08T11:00:00Z","v":1290,"vw":45.11621},{"c":45.17,"h":45.17,"l":45.05,"n":5,"o":45.11,"t":"2026-10-08T11:15:00Z","v":425,"vw":45.105385},{"c":45.0924,"h":45.0924,"l":45.0924,"n":1,"o":45.0924,"t":"2026-10-08T11:30:00Z","v":250,"vw":45.0924},{"c":45.13,"h":45.19,"l":45.13,"n":10,"o":45.19,"t":"2026-10-08T11:45:00Z","v":685,"vw":45.170717},{"c":45.25,"h":45.29,"l":45.25,"n":8,"o":45.29,"t":"2026-10-08T12:00:00Z","v":224,"vw":45.27},{"c":45.21,"h":45.25,"l":45.21,"n":7,"o":45.25,"t":"2026-10-08T12:15:00Z","v":411,"vw":45.222698},{"c":45.21,"h":45.21,"l":45.21,"n":3,"o":45.21,"t":"2026-10-08T13:00:00Z","v":185,"vw":45.21},{"c":45.27,"h":45.27,"l":45.21,"n":28,"o":45.21,"t":"2026-10-08T13:15:00Z","v":3217,"vw":45.248603},{"c":45.11,"h":45.34,"l":44.89,"n":437,"o":45.18,"t":"2026-10-08T13:30:00Z","v":127214,"vw":45.193938},{"c":45.26,"h":45.27,"l":45.02,"n":119,"o":45.11,"t":"2026-10-08T13:45:00Z","v":15315,"vw":45.174443},{"c":45.175,"h":45.32,"l":45.1,"n":133,"o":45.24,"t":"2026-10-08T14:00:00Z","v":25459,"vw":45.227965},{"c":45.33,"h":45.33,"l":45.0467,"n":106,"o":45.17,"t":"2026-10-08T14:15:00Z","v":11583,"vw":45.215338},{"c":45.4,"h":45.475,"l":45.27,"n":175,"o":45.3299,"t":"2026-10-08T14:30:00Z","v":20803,"vw":45.379434},{"c":45.345,"h":45.52,"l":45.345,"n":87,"o":45.48,"t":"2026-10-08T14:45:00Z","v":6992,"vw":45.429124},{"c":45.31,"h":45.36,"l":45.265,"n":75,"o":45.35,"t":"2026-10-08T15:00:00Z","v":25398,"vw":45.307164},{"c":45.3301,"h":45.39,"l":45.25,"n":86,"o":45.3199,"t":"2026-10-08T15:15:00Z","v":24118,"vw":45.347333},{"c":45.46,"h":45.46,"l":45.3439,"n":69,"o":45.4,"t":"2026-10-08T15:30:00Z","v":21509,"vw":45.391223},{"c":45.44,"h":45.495,"l":45.4,"n":153,"o":45.4,"t":"2026-10-08T15:45:00Z","v":32125,"vw":45.452555},{"c":45.635,"h":45.635,"l":45.44,"n":74,"o":45.47,"t":"2026-10-08T16:00:00Z","v":25136,"vw":45.462949},{"c":45.575,"h":46.05,"l":45.52,"n":683,"o":45.62,"t":"2026-10-08T16:15:00Z","v":84161,"vw":45.815762},{"c":45.585,"h":45.5899,"l":45.43,"n":90,"o":45.5688,"t":"2026-10-08T16:30:00Z","v":10368,"vw":45.495614},{"c":45.8097,"h":45.8455,"l":45.57,"n":259,"o":45.61,"t":"2026-10-08T16:45:00Z","v":36964,"vw":45.738093},{"c":45.62,"h":45.845,"l":45.605,"n":191,"o":45.7901,"t":"2026-10-08T17:00:00Z","v":19106,"vw":45.711678},{"c":45.425,"h":45.73,"l":45.41,"n":335,"o":45.6399,"t":"2026-10-08T17:15:00Z","v":46678,"vw":45.556099},{"c":45.548,"h":45.55,"l":45.41,"n":91,"o":45.46,"t":"2026-10-08T17:30:00Z","v":14333,"vw":45.497147},{"c":45.6,"h":45.72,"l":45.5101,"n":141,"o":45.6,"t":"2026-10-08T17:45:00Z","v":22013,"vw":45.649371},{"c":45.71,"h":45.7499,"l":45.65,"n":83,"o":45.65,"t":"2026-10-08T18:00:00Z","v":10776,"vw":45.702049},{"c":45.89,"h":45.9594,"l":45.771,"n":200,"o":45.771,"t":"2026-10-08T18:15:00Z","v":25259,"vw":45.864963},{"c":46,"h":46.0102,"l":45.855,"n":192,"o":45.87,"t":"2026-10-08T18:30:00Z","v":27793,"vw":45.962004},{"c":46.32,"h":46.3797,"l":46.01,"n":307,"o":46.04,"t":"2026-10-08T18:45:00Z","v":24417,"vw":46.230107},{"c":46.28,"h":46.3646,"l":46.135,"n":139,"o":46.33,"t":"2026-10-08T19:00:00Z","v":19579,"vw":46.219959},{"c":46.34,"h":46.37,"l":46.0675,"n":164,"o":46.26,"t":"2026-10-08T19:15:00Z","v":21294,"vw":46.228958},{"c":46.34,"h":46.37,"l":46.255,"n":148,"o":46.33,"t":"2026-10-08T19:30:00Z","v":23883,"vw":46.311834},{"c":46.09,"h":46.38,"l":45.93,"n":841,"o":46.28,"t":"2026-10-08T19:45:00Z","v":93186,"vw":46.134683},{"c":46.15,"h":46.15,"l":46.07,"n":18,"o":46.11,"t":"2026-10-08T20:00:00Z","v":2829,"vw":46.11885},{"c":46,"h":46,"l":45.91,"n":8,"o":46,"t":"2026-10-08T20:15:00Z","v":677,"vw":45.970297},{"c":46,"h":46.05,"l":45.99,"n":4,"o":45.99,"t":"2026-10-08T20:30:00Z","v":1006,"vw":46.005984},{"c":46.12,"h":46.12,"l":46.12,"n":1,"o":46.12,"t":"2026-10-08T20:45:00Z","v":180,"vw":46.12},{"c":46.0065,"h":46.09,"l":46.0065,"n":4,"o":46.09,"t":"2026-10-08T21:00:00Z","v":1450,"vw":46.064086},{"c":46.1554,"h":46.1554,"l":46.1554,"n":1,"o":46.1554,"t":"2026-10-08T21:15:00Z","v":100,"vw":46.1554},{"c":46.1,"h":46.16,"l":46.1,"n":5,"o":46.16,"t":"2026-10-08T21:45:00Z","v":450,"vw":46.117143},{"c":45.9803,"h":46.03,"l":45.931,"n":3,"o":45.931,"t":"2026-10-08T22:15:00Z","v":300,"vw":45.980433},{"c":46.12,"h":46.135,"l":45.9803,"n":14,"o":46.02,"t":"2026-10-08T22:30:00Z","v":922,"vw":46.078367},{"c":46.16,"h":46.1727,"l":46.16,"n":3,"o":46.1714,"t":"2026-10-08T23:00:00Z","v":700,"vw":46.169957},{"c":46.169,"h":46.169,"l":46.169,"n":1,"o":46.169,"t":"2026-10-08T23:15:00Z","v":400,"vw":46.169},{"c":46.09,"h":46.09,"l":46.09,"n":1,"o":46.09,"t":"2026-10-08T23:30:00Z","v":300,"vw":46.09},{"c":46.11,"h":46.11,"l":46.1,"n":2,"o":46.1,"t":"2026-10-08T23:45:00Z","v":400,"vw":46.105},{"c":44.03,"h":46.1,"l":44.03,"n":224,"o":45.45,"t":"2026-10-09T08:00:00Z","v":25924,"vw":44.842299},{"c":44.51,"h":44.63,"l":44.3,"n":24,"o":44.3,"t":"2026-10-09T08:15:00Z","v":4071,"vw":44.409208},{"c":44.31,"h":44.45,"l":44.3,"n":12,"o":44.45,"t":"2026-10-09T08:30:00Z","v":2632,"vw":44.379},{"c":44.14,"h":44.24,"l":44.14,"n":21,"o":44.24,"t":"2026-10-09T08:45:00Z","v":1941,"vw":44.213073},{"c":44.07,"h":44.24,"l":44.07,"n":18,"o":44.24,"t":"2026-10-09T09:00:00Z","v":1540,"vw":44.094133},{"c":44.25,"h":44.25,"l":44.25,"n":10,"o":44.25,"t":"2026-10-09T09:15:00Z","v":816,"vw":44.25},{"c":44.55,"h":44.6,"l":44.55,"n":7,"o":44.57,"t":"2026-10-09T09:30:00Z","v":1245,"vw":44.589158},{"c":44.51,"h":44.51,"l":44.51,"n":2,"o":44.51,"t":"2026-10-09T09:45:00Z","v":165,"vw":44.51},{"c":44.25,"h":44.56,"l":44.18,"n":87,"o":44.26,"t":"2026-10-09T10:15:00Z","v":6855,"vw":44.23613},{"c":44.29,"h":44.32,"l":44.17,"n":104,"o":44.23,"t":"2026-10-09T10:30:00Z","v":9505,"vw":44.280061},{"c":44.25,"h":44.33,"l":44.25,"n":24,"o":44.33,"t":"2026-10-09T10:45:00Z","v":4991,"vw":44.276103},{"c":44.35,"h":44.5,"l":44.18,"n":110,"o":44.29,"t":"2026-10-09T11:00:00Z","v":53541,"vw":44.40256},{"c":44.3087,"h":44.3881,"l":44.23,"n":28,"o":44.3,"t":"2026-10-09T11:15:00Z","v":17311,"vw":44.362844},{"c":44.07,"h":44.26,"l":44,"n":142,"o":44.26,"t":"2026-10-09T11:30:00Z","v":23138,"vw":44.139374},{"c":44,"h":44.0814,"l":43.97,"n":57,"o":44.06,"t":"2026-10-09T11:45:00Z","v":8708,"vw":44.037627},{"c":43.9,"h":44.1,"l":43.7297,"n":247,"o":44.0086,"t":"2026-10-09T12:00:00Z","v":23014,"vw":43.835763},{"c":43.94,"h":43.96,"l":43.9,"n":10,"o":43.96,"t":"2026-10-09T12:15:00Z","v":1610,"vw":43.911724},{"c":43.75,"h":44.081,"l":43.65,"n":161,"o":44.081,"t":"2026-10-09T12:30:00Z","v":21850,"vw":43.758596},{"c":43.6327,"h":43.86,"l":43.59,"n":79,"o":43.8,"t":"2026-10-09T12:45:00Z","v":11411,"vw":43.695373},{"c":43.63,"h":43.6665,"l":43.47,"n":241,"o":43.6,"t":"2026-10-09T13:00:00Z","v":36516,"vw":43.594392},{"c":43.6,"h":43.8144,"l":43.47,"n":141,"o":43.74,"t":"2026-10-09T13:15:00Z","v":14677,"vw":43.693397},{"c":44.1,"h":44.1795,"l":43.3988,"n":1906,"o":43.74,"t":"2026-10-09T13:30:00Z","v":267233,"vw":43.888753},{"c":43.905,"h":44.24,"l":43.65,"n":719,"o":44.01,"t":"2026-10-09T13:45:00Z","v":94981,"vw":43.904423},{"c":44.0801,"h":44.15,"l":43.74,"n":445,"o":43.91,"t":"2026-10-09T14:00:00Z","v":41792,"vw":43.917298},{"c":44.01,"h":44.188,"l":43.9795,"n":294,"o":44.04,"t":"2026-10-09T14:15:00Z","v":47276,"vw":44.063248},{"c":44.15,"h":44.22,"l":44,"n":309,"o":44.09,"t":"2026-10-09T14:30:00Z","v":52224,"vw":44.161459},{"c":44.31,"h":44.3595,"l":44.105,"n":346,"o":44.1999,"t":"2026-10-09T14:45:00Z","v":44356,"vw":44.223325},{"c":44.34,"h":44.445,"l":44.31,"n":447,"o":44.38,"t":"2026-10-09T15:00:00Z","v":67815,"vw":44.377202},{"c":44.5,"h":44.64,"l":44.4,"n":333,"o":44.4,"t":"2026-10-09T15:15:00Z","v":51581,"vw":44.535617},{"c":44.3999,"h":44.5625,"l":44.21,"n":198,"o":44.545,"t":"2026-10-09T15:30:00Z","v":30089,"vw":44.34819},{"c":44.52,"h":44.56,"l":44.3,"n":350,"o":44.34,"t":"2026-10-09T15:45:00Z","v":90659,"vw":44.468426},{"c":44.3,"h":44.43,"l":44.225,"n":128,"o":44.43,"t":"2026-10-09T16:00:00Z","v":14396,"vw":44.317711},{"c":44.47,"h":44.548,"l":44.35,"n":117,"o":44.35,"t":"2026-10-09T16:15:00Z","v":20282,"vw":44.442382},{"c":44.52,"h":44.5277,"l":44.4,"n":60,"o":44.4799,"t":"2026-10-09T16:30:00Z","v":5716,"vw":44.470169},{"c":44.5901,"h":44.68,"l":44.5,"n":149,"o":44.5,"t":"2026-10-09T16:45:00Z","v":28152,"vw":44.588826},{"c":44.56,"h":44.63,"l":44.54,"n":34,"o":44.59,"t":"2026-10-09T17:00:00Z","v":4850,"vw":44.574777},{"c":44.57,"h":44.5905,"l":44.52,"n":153,"o":44.53,"t":"2026-10-09T17:15:00Z","v":24287,"vw":44.549429},{"c":44.62,"h":44.66,"l":44.56,"n":53,"o":44.58,"t":"2026-10-09T17:30:00Z","v":3465,"vw":44.608405},{"c":44.54,"h":44.6,"l":44.49,"n":102,"o":44.59,"t":"2026-10-09T17:45:00Z","v":15585,"vw":44.537176},{"c":44.74,"h":44.76,"l":44.55,"n":189,"o":44.55,"t":"2026-10-09T18:00:00Z","v":23269,"vw":44.656001},{"c":44.9,"h":44.9,"l":44.78,"n":156,"o":44.8,"t":"2026-10-09T18:15:00Z","v":30866,"vw":44.848766},{"c":45.05,"h":45.12,"l":44.92,"n":211,"o":44.92,"t":"2026-10-09T18:30:00Z","v":28160,"vw":45.026316},{"c":45.325,"h":45.33,"l":45.0401,"n":285,"o":45.0401,"t":"2026-10-09T18:45:00Z","v":29941,"vw":45.230299},{"c":45.53,"h":45.53,"l":45.32,"n":271,"o":45.3699,"t":"2026-10-09T19:00:00Z","v":47906,"vw":45.435007},{"c":45.1,"h":45.53,"l":45.06,"n":398,"o":45.53,"t":"2026-10-09T19:15:00Z","v":53601,"vw":45.329852},{"c":44.94,"h":45.15,"l":44.94,"n":347,"o":45.05,"t":"2026-10-09T19:30:00Z","v":74743,"vw":45.029052},{"c":45.02,"h":45.14,"l":44.9,"n":438,"o":44.94,"t":"2026-10-09T19:45:00Z","v":49777,"vw":45.008997},{"c":44.7941,"h":45.02,"l":44.7941,"n":25,"o":45.02,"t":"2026-10-09T20:00:00Z","v":5049,"vw":44.959855},{"c":44.9588,"h":44.9588,"l":44.9588,"n":1,"o":44.9588,"t":"2026-10-09T20:15:00Z","v":500,"vw":44.9588},{"c":44.85,"h":44.85,"l":44.81,"n":11,"o":44.83,"t":"2026-10-09T20:30:00Z","v":772,"vw":44.836942},{"c":44.95,"h":44.95,"l":44.94,"n":6,"o":44.94,"t":"2026-10-09T21:00:00Z","v":448,"vw":44.9425},{"c":44.86,"h":44.87,"l":44.86,"n":22,"o":44.87,"t":"2026-10-09T21:30:00Z","v":1300,"vw":44.86267},{"c":44.8201,"h":44.8201,"l":44.8201,"n":1,"o":44.8201,"t":"2026-10-09T21:45:00Z","v":281,"vw":44.8201},{"c":45.2,"h":45.2,"l":45.13,"n":21,"o":45.17,"t":"2026-10-12T08:00:00Z","v":2389,"vw":45.188388},{"c":45.15,"h":45.15,"l":45.15,"n":8,"o":45.15,"t":"2026-10-12T08:15:00Z","v":322,"vw":45.15},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-12T08:30:00Z","v":117,"vw":45.15},{"c":45.25,"h":45.25,"l":45.15,"n":5,"o":45.15,"t":"2026-10-12T09:00:00Z","v":700,"vw":45.185714},{"c":45.25,"h":45.25,"l":45.25,"n":2,"o":45.25,"t":"2026-10-12T09:15:00Z","v":251,"vw":45.25},{"c":45.1,"h":45.1,"l":45.1,"n":4,"o":45.1,"t":"2026-10-12T09:30:00Z","v":299,"vw":45.1},{"c":45.08,"h":45.08,"l":45.02,"n":9,"o":45.02,"t":"2026-10-12T10:45:00Z","v":1218,"vw":45.074609},{"c":45.129,"h":45.129,"l":45.01,"n":17,"o":45.08,"t":"2026-10-12T11:00:00Z","v":2177,"vw":45.099054},{"c":45.0531,"h":45.069,"l":45.0531,"n":7,"o":45.0684,"t":"2026-10-12T11:15:00Z","v":500,"vw":45.060033},{"c":45.18,"h":45.18,"l":45.13,"n":4,"o":45.13,"t":"2026-10-12T11:30:00Z","v":2219,"vw":45.15509},{"c":45.28,"h":45.28,"l":45.22,"n":18,"o":45.27,"t":"2026-10-12T11:45:00Z","v":2747,"vw":45.269595},{"c":45.3,"h":45.3099,"l":45.3,"n":2,"o":45.3099,"t":"2026-10-12T12:00:00Z","v":239,"vw":45.305551},{"c":45.3745,"h":45.3745,"l":45.3,"n":5,"o":45.3,"t":"2026-10-12T12:15:00Z","v":452,"vw":45.34147},{"c":45.35,"h":45.35,"l":45.35,"n":27,"o":45.35,"t":"2026-10-12T12:30:00Z","v":3318,"vw":45.35},{"c":45.45,"h":45.45,"l":45.3,"n":12,"o":45.3,"t":"2026-10-12T12:45:00Z","v":954,"vw":45.367618},{"c":45.37,"h":45.38,"l":45.37,"n":11,"o":45.38,"t":"2026-10-12T13:00:00Z","v":855,"vw":45.373198},{"c":45.49,"h":45.49,"l":45.32,"n":16,"o":45.375,"t":"2026-10-12T13:15:00Z","v":2710,"vw":45.431283},{"c":46.29,"h":46.53,"l":45.25,"n":893,"o":45.32,"t":"2026-10-12T13:30:00Z","v":98657,"vw":46.149083},{"c":46.19,"h":46.47,"l":46.0205,"n":498,"o":46.25,"t":"2026-10-12T13:45:00Z","v":61347,"vw":46.231236},{"c":46.43,"h":46.61,"l":46.2,"n":528,"o":46.2479,"t":"2026-10-12T14:00:00Z","v":46641,"vw":46.425115},{"c":46.25,"h":46.45,"l":46.25,"n":194,"o":46.41,"t":"2026-10-12T14:15:00Z","v":12780,"vw":46.352088},{"c":46.08,"h":46.33,"l":46.0705,"n":199,"o":46.33,"t":"2026-10-12T14:30:00Z","v":31032,"vw":46.174297},{"c":46.13,"h":46.27,"l":46.12,"n":199,"o":46.14,"t":"2026-10-12T14:45:00Z","v":19247,"vw":46.200005},{"c":46.1,"h":46.22,"l":46.07,"n":148,"o":46.13,"t":"2026-10-12T15:00:00Z","v":10301,"vw":46.166111},{"c":45.94,"h":46.1,"l":45.8665,"n":271,"o":46.09,"t":"2026-10-12T15:15:00Z","v":62982,"vw":45.914445},{"c":45.74,"h":45.9001,"l":45.695,"n":176,"o":45.89,"t":"2026-10-12T15:30:00Z","v":16935,"vw":45.803689},{"c":45.86,"h":45.9699,"l":45.82,"n":141,"o":45.86,"t":"2026-10-12T15:45:00Z","v":10336,"vw":45.882916},{"c":45.96,"h":45.98,"l":45.87,"n":34,"o":45.87,"t":"2026-10-12T16:00:00Z","v":3396,"vw":45.925983},{"c":45.8501,"h":46.01,"l":45.8501,"n":31,"o":46.01,"t":"2026-10-12T16:15:00Z","v":2486,"vw":45.93602},{"c":45.96,"h":45.96,"l":45.8701,"n":17,"o":45.8701,"t":"2026-10-12T16:30:00Z","v":2835,"vw":45.949354},{"c":45.9,"h":45.93,"l":45.87,"n":31,"o":45.93,"t":"2026-10-12T16:45:00Z","v":3031,"vw":45.898901},{"c":45.79,"h":45.87,"l":45.78,"n":50,"o":45.87,"t":"2026-10-12T17:00:00Z","v":5712,"vw":45.830192},{"c":45.72,"h":45.76,"l":45.72,"n":17,"o":45.735,"t":"2026-10-12T17:15:00Z","v":1237,"vw":45.736364},{"c":45.67,"h":45.725,"l":45.67,"n":54,"o":45.702,"t":"2026-10-12T17:30:00Z","v":11741,"vw":45.713888},{"c":45.74,"h":45.8198,"l":45.74,"n":36,"o":45.8198,"t":"2026-10-12T17:45:00Z","v":1780,"vw":45.773064},{"c":45.77,"h":45.805,"l":45.761,"n":19,"o":45.77,"t":"2026-10-12T18:00:00Z","v":1568,"vw":45.777067},{"c":45.8,"h":45.825,"l":45.73,"n":26,"o":45.78,"t":"2026-10-12T18:15:00Z","v":4637,"vw":45.793887},{"c":45.805,"h":45.82,"l":45.7928,"n":7,"o":45.7928,"t":"2026-10-12T18:30:00Z","v":611,"vw":45.805509},{"c":45.9,"h":45.91,"l":45.78,"n":21,"o":45.8,"t":"2026-10-12T18:45:00Z","v":3521,"vw":45.877739},{"c":45.9,"h":45.96,"l":45.8843,"n":63,"o":45.9259,"t":"2026-10-12T19:00:00Z","v":6893,"vw":45.915763},{"c":46,"h":46.05,"l":45.925,"n":159,"o":45.925,"t":"2026-10-12T19:15:00Z","v":22859,"vw":46.014829},{"c":46.08,"h":46.21,"l":45.9753,"n":219,"o":46.0299,"t":"2026-10-12T19:30:00Z","v":17439,"vw":46.107245},{"c":46.23,"h":46.23,"l":45.97,"n":515,"o":46.08,"t":"2026-10-12T19:45:00Z","v":45394,"vw":46.133767},{"c":46.2,"h":46.2,"l":46.17,"n":9,"o":46.17,"t":"2026-10-12T20:00:00Z","v":2768,"vw":46.17163},{"c":46.196,"h":46.196,"l":46.17,"n":5,"o":46.17,"t":"2026-10-12T20:15:00Z","v":538,"vw":46.176407},{"c":46.11,"h":46.11,"l":46.11,"n":3,"o":46.11,"t":"2026-10-12T20:45:00Z","v":300,"vw":46.11},{"c":46.12,"h":46.12,"l":46.12,"n":3,"o":46.12,"t":"2026-10-12T21:45:00Z","v":255,"vw":46.12},{"c":46.11,"h":46.18,"l":46.11,"n":22,"o":46.18,"t":"2026-10-12T22:15:00Z","v":2562,"vw":46.171911},{"c":46.15,"h":46.15,"l":46.15,"n":2,"o":46.15,"t":"2026-10-12T22:30:00Z","v":101,"vw":46.15},{"c":46.1447,"h":46.1447,"l":46.1447,"n":1,"o":46.1447,"t":"2026-10-12T22:45:00Z","v":200,"vw":46.1447},{"c":46.15,"h":46.15,"l":46.15,"n":4,"o":46.15,"t":"2026-10-12T23:15:00Z","v":510,"vw":46.15},{"c":46.206,"h":46.206,"l":46.2,"n":2,"o":46.2,"t":"2026-10-12T23:30:00Z","v":358,"vw":46.20362},{"c":46.3,"h":46.3,"l":46.19,"n":38,"o":46.23,"t":"2026-10-12T23:45:00Z","v":5769,"vw":46.195639},{"c":46.48,"h":46.62,"l":46.3,"n":62,"o":46.45,"t":"2026-10-13T08:00:00Z","v":6634,"vw":46.541583},{"c":46.5,"h":46.5,"l":46.5,"n":23,"o":46.5,"t":"2026-10-13T08:30:00Z","v":1000,"vw":46.5},{"c":46.51,"h":46.51,"l":46.51,"n":1,"o":46.51,"t":"2026-10-13T09:00:00Z","v":100,"vw":46.51},{"c":46.62,"h":46.62,"l":46.62,"n":1,"o":46.62,"t":"2026-10-13T10:15:00Z","v":1000,"vw":46.62},{"c":46.62,"h":46.62,"l":46.62,"n":5,"o":46.62,"t":"2026-10-13T10:30:00Z","v":250,"vw":46.62},{"c":46.65,"h":46.65,"l":46.65,"n":1,"o":46.65,"t":"2026-10-13T10:45:00Z","v":150,"vw":46.65},{"c":46.82,"h":46.85,"l":46.7,"n":110,"o":46.7,"t":"2026-10-13T11:00:00Z","v":54792,"vw":46.844431},{"c":46.81,"h":46.819,"l":46.8099,"n":5,"o":46.819,"t":"2026-10-13T11:15:00Z","v":459,"vw":46.811934},{"c":46.8325,"h":46.849,"l":46.72,"n":16,"o":46.8,"t":"2026-10-13T11:30:00Z","v":2091,"vw":46.794899},{"c":46.84,"h":46.85,"l":46.75,"n":16,"o":46.85,"t":"2026-10-13T11:45:00Z","v":1343,"vw":46.823555},{"c":46.79,"h":46.89,"l":46.79,"n":13,"o":46.87,"t":"2026-10-13T12:00:00Z","v":1838,"vw":46.859919},{"c":46.76,"h":46.88,"l":46.7591,"n":35,"o":46.81,"t":"2026-10-13T12:15:00Z","v":8009,"vw":46.783397},{"c":46.92,"h":47,"l":46.9,"n":63,"o":46.9316,"t":"2026-10-13T12:30:00Z","v":6523,"vw":46.934971},{"c":46.8832,"h":47,"l":46.86,"n":29,"o":46.98,"t":"2026-10-13T12:45:00Z","v":2984,"vw":46.954534},{"c":46.8,"h":46.94,"l":46.7817,"n":34,"o":46.94,"t":"2026-10-13T13:00:00Z","v":6888,"vw":46.861721},{"c":47.17,"h":47.19,"l":46.85,"n":191,"o":46.85,"t":"2026-10-13T13:15:00Z","v":13739,"vw":47.110374},{"c":46.6,"h":48.09,"l":46.24,"n":1727,"o":47.25,"t":"2026-10-13T13:30:00Z","v":228897,"vw":47.450105},{"c":47.29,"h":47.3,"l":46.2,"n":607,"o":46.53,"t":"2026-10-13T13:45:00Z","v":82073,"vw":46.86506},{"c":47.4,"h":47.6,"l":47.1201,"n":1258,"o":47.31,"t":"2026-10-13T14:00:00Z","v":181237,"vw":47.401595},{"c":47.63,"h":47.77,"l":47.3532,"n":564,"o":47.395,"t":"2026-10-13T14:15:00Z","v":60595,"vw":47.60856},{"c":47.48,"h":47.75,"l":47.435,"n":436,"o":47.67,"t":"2026-10-13T14:30:00Z","v":52768,"vw":47.536631},{"c":47.465,"h":47.57,"l":47.46,"n":127,"o":47.49,"t":"2026-10-13T14:45:00Z","v":16839,"vw":47.501762},{"c":47.56,"h":47.62,"l":47.46,"n":101,"o":47.46,"t":"2026-10-13T15:00:00Z","v":8064,"vw":47.551448},{"c":47.29,"h":47.62,"l":47.23,"n":222,"o":47.561,"t":"2026-10-13T15:15:00Z","v":21195,"vw":47.397326},{"c":47.2201,"h":47.375,"l":47.19,"n":124,"o":47.3,"t":"2026-10-13T15:30:00Z","v":11373,"vw":47.264831},{"c":47.095,"h":47.34,"l":47.09,"n":126,"o":47.271,"t":"2026-10-13T15:45:00Z","v":14306,"vw":47.21938},{"c":47.06,"h":47.21,"l":47.06,"n":79,"o":47.089,"t":"2026-10-13T16:00:00Z","v":7547,"vw":47.134027},{"c":47.04,"h":47.0624,"l":46.9837,"n":101,"o":47.0541,"t":"2026-10-13T16:15:00Z","v":13824,"vw":47.025784},{"c":47.2,"h":47.21,"l":47.04,"n":90,"o":47.05,"t":"2026-10-13T16:30:00Z","v":14017,"vw":47.130871},{"c":46.85,"h":47.155,"l":46.85,"n":118,"o":47.15,"t":"2026-10-13T16:45:00Z","v":15347,"vw":47.001603},{"c":46.84,"h":46.965,"l":46.79,"n":126,"o":46.79,"t":"2026-10-13T17:00:00Z","v":18638,"vw":46.904507},{"c":46.95,"h":46.95,"l":46.77,"n":68,"o":46.82,"t":"2026-10-13T17:15:00Z","v":7183,"vw":46.829738},{"c":46.73,"h":46.9643,"l":46.7,"n":39,"o":46.9283,"t":"2026-10-13T17:30:00Z","v":4119,"vw":46.781068},{"c":46.5772,"h":46.75,"l":46.54,"n":208,"o":46.67,"t":"2026-10-13T17:45:00Z","v":23960,"vw":46.682489},{"c":46.625,"h":46.625,"l":46.34,"n":355,"o":46.57,"t":"2026-10-13T18:00:00Z","v":39189,"vw":46.51067},{"c":46.59,"h":46.65,"l":46.545,"n":70,"o":46.625,"t":"2026-10-13T18:15:00Z","v":8604,"vw":46.599113},{"c":46.7,"h":46.7794,"l":46.62,"n":74,"o":46.62,"t":"2026-10-13T18:30:00Z","v":11621,"vw":46.676709},{"c":46.5101,"h":46.63,"l":46.45,"n":119,"o":46.51,"t":"2026-10-13T18:45:00Z","v":13188,"vw":46.489007},{"c":46.57,"h":46.57,"l":46.51,"n":52,"o":46.55,"t":"2026-10-13T19:00:00Z","v":4937,"vw":46.52262},{"c":46.35,"h":46.54,"l":46.35,"n":115,"o":46.54,"t":"2026-10-13T19:15:00Z","v":11253,"vw":46.409655},{"c":46.25,"h":46.31,"l":46.1001,"n":653,"o":46.28,"t":"2026-10-13T19:30:00Z","v":87524,"vw":46.246888},{"c":46.28,"h":46.4,"l":46.15,"n":555,"o":46.29,"t":"2026-10-13T19:45:00Z","v":59522,"vw":46.272474},{"c":46.07,"h":46.24,"l":46.07,"n":17,"o":46.24,"t":"2026-10-13T20:00:00Z","v":2612,"vw":46.20806},{"c":46.02,"h":46.16,"l":46.02,"n":10,"o":46.07,"t":"2026-10-13T20:15:00Z","v":2765,"vw":46.058935},{"c":46.04,"h":46.099,"l":46.04,"n":8,"o":46.06,"t":"2026-10-13T20:30:00Z","v":1662,"vw":46.052972},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-13T20:45:00Z","v":346,"vw":46},{"c":46.1,"h":46.1,"l":46.1,"n":4,"o":46.1,"t":"2026-10-13T22:00:00Z","v":660,"vw":46.1},{"c":46.2375,"h":46.2375,"l":46.0894,"n":3,"o":46.0894,"t":"2026-10-13T22:30:00Z","v":464,"vw":46.153161},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-10-13T23:15:00Z","v":100,"vw":46.11},{"c":46.7,"h":46.71,"l":46.27,"n":39,"o":46.27,"t":"2026-10-14T08:00:00Z","v":3875,"vw":46.640589},{"c":46.69,"h":46.69,"l":46.69,"n":1,"o":46.69,"t":"2026-10-14T08:15:00Z","v":200,"vw":46.69},{"c":46.65,"h":46.8041,"l":46.65,"n":3,"o":46.8041,"t":"2026-10-14T08:30:00Z","v":1100,"vw":46.664009},{"c":46.65,"h":46.65,"l":46.65,"n":5,"o":46.65,"t":"2026-10-14T09:15:00Z","v":985,"vw":46.65},{"c":46.67,"h":46.7,"l":46.67,"n":8,"o":46.7,"t":"2026-10-14T09:30:00Z","v":1091,"vw":46.696763},{"c":46.5592,"h":46.5592,"l":46.5592,"n":1,"o":46.5592,"t":"2026-10-14T10:15:00Z","v":181,"vw":46.5592},{"c":46.75,"h":46.75,"l":46.5825,"n":5,"o":46.5825,"t":"2026-10-14T11:00:00Z","v":1379,"vw":46.705662},{"c":46.54,"h":46.6,"l":46.54,"n":4,"o":46.6,"t":"2026-10-14T11:15:00Z","v":260,"vw":46.572609},{"c":46.8,"h":46.8,"l":46.41,"n":57,"o":46.47,"t":"2026-10-14T11:30:00Z","v":6500,"vw":46.551615},{"c":46.9,"h":46.98,"l":46.852,"n":23,"o":46.852,"t":"2026-10-14T11:45:00Z","v":5456,"vw":46.925447},{"c":46.91,"h":47.05,"l":46.8616,"n":27,"o":47,"t":"2026-10-14T12:00:00Z","v":6648,"vw":46.920029},{"c":46.96,"h":46.96,"l":46.9,"n":7,"o":46.9461,"t":"2026-10-14T12:15:00Z","v":614,"vw":46.940364},{"c":46.93,"h":47.2,"l":46.77,"n":45,"o":46.85,"t":"2026-10-14T12:30:00Z","v":4708,"vw":47.036797},{"c":46.98,"h":47.21,"l":46.93,"n":32,"o":46.93,"t":"2026-10-14T12:45:00Z","v":15580,"vw":47.023503},{"c":47.0579,"h":47.0579,"l":47.05,"n":7,"o":47.05,"t":"2026-10-14T13:00:00Z","v":569,"vw":47.056165},{"c":47.04,"h":47.05,"l":46.8,"n":29,"o":47.05,"t":"2026-10-14T13:15:00Z","v":1977,"vw":46.919153},{"c":47.451,"h":47.81,"l":46.93,"n":928,"o":47.13,"t":"2026-10-14T13:30:00Z","v":174460,"vw":47.464118},{"c":47.38,"h":47.69,"l":47.3296,"n":374,"o":47.47,"t":"2026-10-14T13:45:00Z","v":47605,"vw":47.518319},{"c":47.19,"h":47.47,"l":46.94,"n":308,"o":47.39,"t":"2026-10-14T14:00:00Z","v":40093,"vw":47.194768},{"c":47.5298,"h":47.53,"l":47.0939,"n":270,"o":47.154,"t":"2026-10-14T14:15:00Z","v":51185,"vw":47.377913},{"c":47.445,"h":47.74,"l":47.415,"n":307,"o":47.5,"t":"2026-10-14T14:30:00Z","v":85508,"vw":47.56077},{"c":47.29,"h":47.42,"l":47.04,"n":280,"o":47.34,"t":"2026-10-14T14:45:00Z","v":33817,"vw":47.218198},{"c":47.46,"h":47.5299,"l":47.215,"n":183,"o":47.28,"t":"2026-10-14T15:00:00Z","v":19722,"vw":47.351726},{"c":47.54,"h":47.5899,"l":47.383,"n":153,"o":47.51,"t":"2026-10-14T15:15:00Z","v":26089,"vw":47.464337},{"c":47.481,"h":47.59,"l":47.435,"n":136,"o":47.45,"t":"2026-10-14T15:30:00Z","v":13364,"vw":47.530195},{"c":47.22,"h":47.5,"l":47.201,"n":103,"o":47.4801,"t":"2026-10-14T15:45:00Z","v":8115,"vw":47.343965},{"c":46.93,"h":47.21,"l":46.925,"n":201,"o":47.17,"t":"2026-10-14T16:00:00Z","v":16212,"vw":47.034178},{"c":47.2412,"h":47.3056,"l":46.98,"n":158,"o":46.98,"t":"2026-10-14T16:15:00Z","v":15206,"vw":47.108334},{"c":47.12,"h":47.3,"l":47.11,"n":118,"o":47.26,"t":"2026-10-14T16:30:00Z","v":32556,"vw":47.215522},{"c":47.04,"h":47.12,"l":47.03,"n":29,"o":47.12,"t":"2026-10-14T16:45:00Z","v":6777,"vw":47.046143},{"c":46.93,"h":47,"l":46.85,"n":144,"o":46.99,"t":"2026-10-14T17:00:00Z","v":19730,"vw":46.92324},{"c":46.56,"h":46.89,"l":46.56,"n":124,"o":46.89,"t":"2026-10-14T17:15:00Z","v":10052,"vw":46.694978},{"c":46.485,"h":46.6299,"l":46.36,"n":150,"o":46.53,"t":"2026-10-14T17:30:00Z","v":18725,"vw":46.45184},{"c":46.41,"h":46.559,"l":46.3501,"n":138,"o":46.529,"t":"2026-10-14T17:45:00Z","v":12995,"vw":46.447611},{"c":46.61,"h":46.63,"l":46.405,"n":64,"o":46.405,"t":"2026-10-14T18:00:00Z","v":14120,"vw":46.562462},{"c":46.73,"h":46.73,"l":46.58,"n":37,"o":46.68,"t":"2026-10-14T18:15:00Z","v":4425,"vw":46.64457},{"c":46.705,"h":46.74,"l":46.63,"n":43,"o":46.7,"t":"2026-10-14T18:30:00Z","v":6426,"vw":46.70221},{"c":46.67,"h":46.82,"l":46.67,"n":71,"o":46.72,"t":"2026-10-14T18:45:00Z","v":11509,"vw":46.759543},{"c":46.72,"h":46.745,"l":46.6,"n":51,"o":46.745,"t":"2026-10-14T19:00:00Z","v":4677,"vw":46.667311},{"c":46.79,"h":46.79,"l":46.7199,"n":35,"o":46.7199,"t":"2026-10-14T19:15:00Z","v":2587,"vw":46.753418},{"c":46.9191,"h":46.96,"l":46.79,"n":58,"o":46.79,"t":"2026-10-14T19:30:00Z","v":4940,"vw":46.891367},{"c":46.75,"h":47.18,"l":46.51,"n":606,"o":46.95,"t":"2026-10-14T19:45:00Z","v":55812,"vw":46.866217},{"c":46.69,"h":46.86,"l":46.69,"n":9,"o":46.75,"t":"2026-10-14T20:00:00Z","v":2774,"vw":46.765535},{"c":46.63,"h":46.7399,"l":46.58,"n":4,"o":46.58,"t":"2026-10-14T20:15:00Z","v":408,"vw":46.646608},{"c":46.69,"h":46.69,"l":46.69,"n":1,"o":46.69,"t":"2026-10-14T20:45:00Z","v":200,"vw":46.69},{"c":46.71,"h":46.7566,"l":46.71,"n":2,"o":46.7566,"t":"2026-10-14T21:00:00Z","v":498,"vw":46.747243},{"c":46.5283,"h":46.5283,"l":46.5283,"n":3,"o":46.5283,"t":"2026-10-14T21:30:00Z","v":237,"vw":46.5283},{"c":46.5558,"h":46.5599,"l":46.5558,"n":3,"o":46.5599,"t":"2026-10-14T21:45:00Z","v":215,"vw":46.557948},{"c":46.5863,"h":46.5863,"l":46.5863,"n":1,"o":46.5863,"t":"2026-10-14T22:00:00Z","v":100,"vw":46.5863},{"c":46.97,"h":47.06,"l":46.89,"n":12,"o":46.89,"t":"2026-10-14T22:15:00Z","v":792,"vw":46.976077},{"c":47.1,"h":47.1,"l":46.9,"n":23,"o":46.9,"t":"2026-10-14T22:30:00Z","v":3324,"vw":47.027925},{"c":47.13,"h":47.1833,"l":47.05,"n":16,"o":47.1694,"t":"2026-10-14T22:45:00Z","v":5713,"vw":47.140083},{"c":47.16,"h":47.25,"l":47.15,"n":13,"o":47.2,"t":"2026-10-14T23:00:00Z","v":2856,"vw":47.180228},{"c":47.07,"h":47.07,"l":47.02,"n":4,"o":47.02,"t":"2026-10-14T23:15:00Z","v":630,"vw":47.029836},{"c":47.13,"h":47.14,"l":47.08,"n":8,"o":47.08,"t":"2026-10-14T23:30:00Z","v":1161,"vw":47.127982},{"c":47.17,"h":47.17,"l":47.03,"n":10,"o":47.03,"t":"2026-10-14T23:45:00Z","v":1122,"vw":47.126217},{"c":47.5,"h":47.6,"l":47,"n":103,"o":47.23,"t":"2026-10-15T08:00:00Z","v":11719,"vw":47.298188},{"c":47.23,"h":47.35,"l":47.23,"n":19,"o":47.35,"t":"2026-10-15T08:15:00Z","v":5496,"vw":47.245566},{"c":47.34,"h":47.34,"l":47.32,"n":12,"o":47.32,"t":"2026-10-15T08:45:00Z","v":1417,"vw":47.335141},{"c":47.42,"h":47.42,"l":47.42,"n":1,"o":47.42,"t":"2026-10-15T09:45:00Z","v":100,"vw":47.42},{"c":47.43,"h":47.43,"l":47.43,"n":1,"o":47.43,"t":"2026-10-15T10:15:00Z","v":100,"vw":47.43},{"c":47.5,"h":47.51,"l":47.5,"n":9,"o":47.51,"t":"2026-10-15T10:45:00Z","v":397,"vw":47.506667},{"c":47.5,"h":47.6686,"l":47.5,"n":10,"o":47.6686,"t":"2026-10-15T11:00:00Z","v":1438,"vw":47.550466},{"c":47.29,"h":47.41,"l":47.29,"n":7,"o":47.4,"t":"2026-10-15T11:15:00Z","v":607,"vw":47.359704},{"c":47.39,"h":47.4033,"l":47.39,"n":8,"o":47.39,"t":"2026-10-15T11:30:00Z","v":1093,"vw":47.394017},{"c":47.25,"h":47.25,"l":47.25,"n":3,"o":47.25,"t":"2026-10-15T12:00:00Z","v":366,"vw":47.25},{"c":47.21,"h":47.3,"l":47.21,"n":19,"o":47.25,"t":"2026-10-15T12:15:00Z","v":1170,"vw":47.236508},{"c":47.2,"h":47.3,"l":47.1,"n":23,"o":47.1,"t":"2026-10-15T12:30:00Z","v":2509,"vw":47.193157},{"c":47.34,"h":47.35,"l":47.26,"n":31,"o":47.27,"t":"2026-10-15T12:45:00Z","v":3208,"vw":47.315801},{"c":47.2802,"h":47.3896,"l":47.2802,"n":9,"o":47.29,"t":"2026-10-15T13:00:00Z","v":1868,"vw":47.316267},{"c":47.93,"h":47.93,"l":47.17,"n":133,"o":47.34,"t":"2026-10-15T13:15:00Z","v":9227,"vw":47.677947},{"c":47.43,"h":47.99,"l":47.31,"n":597,"o":47.77,"t":"2026-10-15T13:30:00Z","v":85910,"vw":47.622569},{"c":47.28,"h":47.7569,"l":47.2501,"n":571,"o":47.48,"t":"2026-10-15T13:45:00Z","v":69956,"vw":47.568733},{"c":47.33,"h":47.5562,"l":47.07,"n":244,"o":47.28,"t":"2026-10-15T14:00:00Z","v":46407,"vw":47.329411},{"c":47.13,"h":47.29,"l":47.1,"n":167,"o":47.2601,"t":"2026-10-15T14:15:00Z","v":11828,"vw":47.197814},{"c":47.1301,"h":47.26,"l":47.03,"n":138,"o":47.18,"t":"2026-10-15T14:30:00Z","v":13477,"vw":47.166475},{"c":47.1,"h":47.26,"l":46.96,"n":217,"o":47.1819,"t":"2026-10-15T14:45:00Z","v":22311,"vw":47.12394},{"c":46.95,"h":47.24,"l":46.945438,"n":111,"o":47.165,"t":"2026-10-15T15:00:00Z","v":15381,"vw":47.077304},{"c":46.94,"h":46.98,"l":46.72,"n":235,"o":46.98,"t":"2026-10-15T15:15:00Z","v":25856,"vw":46.892237},{"c":46.69,"h":47,"l":46.6,"n":142,"o":46.94,"t":"2026-10-15T15:30:00Z","v":20112,"vw":46.748994},{"c":46.75,"h":46.9,"l":46.66,"n":85,"o":46.66,"t":"2026-10-15T15:45:00Z","v":8870,"vw":46.752242},{"c":46.77,"h":46.805,"l":46.7173,"n":47,"o":46.78,"t":"2026-10-15T16:00:00Z","v":6139,"vw":46.77556},{"c":46.905,"h":46.9724,"l":46.77,"n":72,"o":46.77,"t":"2026-10-15T16:15:00Z","v":7090,"vw":46.860677},{"c":47.07,"h":47.1,"l":46.9,"n":76,"o":46.93,"t":"2026-10-15T16:30:00Z","v":17766,"vw":47.014308},{"c":46.9,"h":47.05,"l":46.8401,"n":39,"o":47.05,"t":"2026-10-15T16:45:00Z","v":6847,"vw":46.987374},{"c":47.06,"h":47.14,"l":46.95,"n":84,"o":46.95,"t":"2026-10-15T17:00:00Z","v":11967,"vw":47.064039},{"c":47.06,"h":47.28,"l":47,"n":67,"o":47.21,"t":"2026-10-15T17:15:00Z","v":5970,"vw":47.159705},{"c":47.05,"h":47.06,"l":46.95,"n":33,"o":47.06,"t":"2026-10-15T17:30:00Z","v":3073,"vw":47.013294},{"c":46.8,"h":47.1599,"l":46.8,"n":47,"o":47.02,"t":"2026-10-15T17:45:00Z","v":5280,"vw":46.994792},{"c":46.6,"h":46.86,"l":46.6,"n":64,"o":46.86,"t":"2026-10-15T18:00:00Z","v":9045,"vw":46.680714},{"c":46.4,"h":46.62,"l":46.3548,"n":118,"o":46.609,"t":"2026-10-15T18:15:00Z","v":13529,"vw":46.529276},{"c":46.51,"h":46.565,"l":46.42,"n":51,"o":46.42,"t":"2026-10-15T18:30:00Z","v":5359,"vw":46.50251},{"c":46.54,"h":46.5899,"l":46.525,"n":29,"o":46.53,"t":"2026-10-15T18:45:00Z","v":3757,"vw":46.548855},{"c":46.65,"h":46.65,"l":46.5,"n":94,"o":46.5101,"t":"2026-10-15T19:00:00Z","v":11637,"vw":46.573332},{"c":46.725,"h":46.73,"l":46.63,"n":38,"o":46.685,"t":"2026-10-15T19:15:00Z","v":10648,"vw":46.705789},{"c":46.49,"h":46.6,"l":46.28,"n":215,"o":46.6,"t":"2026-10-15T19:30:00Z","v":28528,"vw":46.384778},{"c":46.39,"h":46.66,"l":46.38,"n":241,"o":46.53,"t":"2026-10-15T19:45:00Z","v":22707,"vw":46.526886},{"c":46.45,"h":46.4699,"l":46.35,"n":18,"o":46.35,"t":"2026-10-15T20:00:00Z","v":2429,"vw":46.406901},{"c":46.45,"h":46.45,"l":46.45,"n":3,"o":46.45,"t":"2026-10-15T20:15:00Z","v":636,"vw":46.45},{"c":46.3642,"h":46.3642,"l":46.3642,"n":4,"o":46.3642,"t":"2026-10-15T21:00:00Z","v":1034,"vw":46.3642},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-10-15T21:15:00Z","v":205,"vw":46.3},{"c":46.3,"h":46.34,"l":46.3,"n":6,"o":46.34,"t":"2026-10-15T21:30:00Z","v":662,"vw":46.318092},{"c":46.335,"h":46.335,"l":46.335,"n":1,"o":46.335,"t":"2026-10-15T22:15:00Z","v":700,"vw":46.335},{"c":46.3,"h":46.3,"l":46.3,"n":2,"o":46.3,"t":"2026-10-15T22:30:00Z","v":201,"vw":46.3},{"c":46.1,"h":46.1,"l":46.1,"n":5,"o":46.1,"t":"2026-10-15T23:15:00Z","v":205,"vw":46.1},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-15T23:30:00Z","v":505,"vw":46.2},{"c":46.33,"h":46.33,"l":46.23,"n":26,"o":46.24,"t":"2026-10-16T08:00:00Z","v":2189,"vw":46.244645},{"c":46.5393,"h":46.56,"l":46.5393,"n":6,"o":46.56,"t":"2026-10-16T09:00:00Z","v":533,"vw":46.554557},{"c":46.4101,"h":46.4101,"l":46.37,"n":10,"o":46.38,"t":"2026-10-16T09:15:00Z","v":1060,"vw":46.394413},{"c":46.42,"h":46.42,"l":46.42,"n":2,"o":46.42,"t":"2026-10-16T09:30:00Z","v":250,"vw":46.42},{"c":46.35,"h":46.36,"l":46.35,"n":7,"o":46.36,"t":"2026-10-16T09:45:00Z","v":1300,"vw":46.356154},{"c":46.37,"h":46.4,"l":46.37,"n":3,"o":46.4,"t":"2026-10-16T10:30:00Z","v":222,"vw":46.384151},{"c":46.63,"h":46.63,"l":46.63,"n":3,"o":46.63,"t":"2026-10-16T11:00:00Z","v":515,"vw":46.63},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-16T11:15:00Z","v":160,"vw":46.6},{"c":46.7771,"h":46.7771,"l":46.7001,"n":4,"o":46.7001,"t":"2026-10-16T11:30:00Z","v":560,"vw":46.762009},{"c":46.82,"h":46.82,"l":46.73,"n":7,"o":46.77,"t":"2026-10-16T11:45:00Z","v":910,"vw":46.751867},{"c":47.34,"h":47.38,"l":46.7436,"n":60,"o":46.7436,"t":"2026-10-16T12:00:00Z","v":8068,"vw":47.111872},{"c":48.55,"h":48.6199,"l":47.08,"n":230,"o":47.18,"t":"2026-10-16T12:15:00Z","v":42985,"vw":48.101308},{"c":48.15,"h":48.6,"l":47.82,"n":237,"o":48.48,"t":"2026-10-16T12:30:00Z","v":46998,"vw":48.197572},{"c":48.11,"h":48.2608,"l":47.97,"n":56,"o":48.2608,"t":"2026-10-16T12:45:00Z","v":4457,"vw":48.108485},{"c":47.93,"h":48.32,"l":47.79,"n":196,"o":48.05,"t":"2026-10-16T13:00:00Z","v":17788,"vw":48.044453},{"c":47.45,"h":48.0622,"l":47.45,"n":46,"o":47.93,"t":"2026-10-16T13:15:00Z","v":8584,"vw":47.823471},{"c":46.87,"h":47.96,"l":46.4,"n":866,"o":47.619,"t":"2026-10-16T13:30:00Z","v":133239,"vw":47.174162},{"c":47.11,"h":47.13,"l":46.615,"n":541,"o":46.8,"t":"2026-10-16T13:45:00Z","v":69570,"vw":46.881315},{"c":47.2,"h":47.28,"l":46.85,"n":243,"o":47.115,"t":"2026-10-16T14:00:00Z","v":21252,"vw":47.056771},{"c":47,"h":47.379,"l":46.801,"n":250,"o":47.215,"t":"2026-10-16T14:15:00Z","v":31234,"vw":47.165467},{"c":47.07,"h":47.2,"l":46.98,"n":109,"o":47.01,"t":"2026-10-16T14:30:00Z","v":11274,"vw":47.097199},{"c":47.2462,"h":47.35,"l":47.1299,"n":226,"o":47.1299,"t":"2026-10-16T14:45:00Z","v":37762,"vw":47.262099},{"c":47.408,"h":47.64,"l":47.275,"n":339,"o":47.289,"t":"2026-10-16T15:00:00Z","v":66961,"vw":47.513237},{"c":47.325,"h":47.57,"l":47.325,"n":181,"o":47.45,"t":"2026-10-16T15:15:00Z","v":34101,"vw":47.449809},{"c":47.19,"h":47.34,"l":47.07,"n":133,"o":47.33,"t":"2026-10-16T15:30:00Z","v":12683,"vw":47.185649},{"c":47.2247,"h":47.405,"l":47.211,"n":84,"o":47.245,"t":"2026-10-16T15:45:00Z","v":15783,"vw":47.316124},{"c":47.05,"h":47.22,"l":46.76,"n":136,"o":47.22,"t":"2026-10-16T16:00:00Z","v":14186,"vw":46.939781},{"c":47.235,"h":47.235,"l":47.11,"n":40,"o":47.14,"t":"2026-10-16T16:15:00Z","v":3134,"vw":47.161922},{"c":46.99,"h":47.225,"l":46.78,"n":82,"o":47.225,"t":"2026-10-16T16:30:00Z","v":8385,"vw":46.991051},{"c":47.08,"h":47.13,"l":47.03,"n":40,"o":47.03,"t":"2026-10-16T16:45:00Z","v":4067,"vw":47.067339},{"c":46.64,"h":47.06,"l":46.49,"n":270,"o":47.06,"t":"2026-10-16T17:00:00Z","v":47379,"vw":46.695291},{"c":46.8156,"h":46.8156,"l":46.53,"n":110,"o":46.61,"t":"2026-10-16T17:15:00Z","v":20431,"vw":46.738302},{"c":46.62,"h":46.7634,"l":46.49,"n":85,"o":46.74,"t":"2026-10-16T17:30:00Z","v":10396,"vw":46.617165},{"c":46.58,"h":46.66,"l":46.41,"n":83,"o":46.63,"t":"2026-10-16T17:45:00Z","v":8674,"vw":46.59264},{"c":46.53,"h":46.65,"l":46.44,"n":91,"o":46.5,"t":"2026-10-16T18:00:00Z","v":8063,"vw":46.536312},{"c":46.31,"h":46.57,"l":46.1505,"n":126,"o":46.51,"t":"2026-10-16T18:15:00Z","v":17745,"vw":46.324327},{"c":46.055,"h":46.43,"l":45.9819,"n":164,"o":46.3588,"t":"2026-10-16T18:30:00Z","v":25087,"vw":46.100689},{"c":46.16,"h":46.188,"l":45.98,"n":96,"o":46.04,"t":"2026-10-16T18:45:00Z","v":10489,"vw":46.07159},{"c":46.5394,"h":46.5394,"l":46.1742,"n":176,"o":46.22,"t":"2026-10-16T19:00:00Z","v":18567,"vw":46.337438},{"c":46.64,"h":46.669,"l":46.48,"n":202,"o":46.52,"t":"2026-10-16T19:15:00Z","v":27494,"vw":46.569718},{"c":46.79,"h":46.9181,"l":46.5749,"n":209,"o":46.68,"t":"2026-10-16T19:30:00Z","v":28255,"vw":46.795585},{"c":46.745,"h":47,"l":46.64,"n":628,"o":46.88,"t":"2026-10-16T19:45:00Z","v":62242,"vw":46.823525},{"c":46.74,"h":46.74,"l":46.74,"n":10,"o":46.74,"t":"2026-10-16T20:00:00Z","v":15071,"vw":46.74},{"c":46.62,"h":46.62,"l":46.62,"n":1,"o":46.62,"t":"2026-10-16T20:15:00Z","v":100,"vw":46.62},{"c":46.835,"h":46.835,"l":46.77,"n":5,"o":46.79,"t":"2026-10-16T20:30:00Z","v":530,"vw":46.795857},{"c":46.66,"h":46.7,"l":46.62,"n":30,"o":46.7,"t":"2026-10-16T20:45:00Z","v":6266,"vw":46.666526},{"c":46.62,"h":46.62,"l":46.62,"n":3,"o":46.62,"t":"2026-10-16T22:00:00Z","v":1320,"vw":46.62},{"c":46.55,"h":46.55,"l":46.55,"n":2,"o":46.55,"t":"2026-10-16T22:15:00Z","v":340,"vw":46.55},{"c":46.8562,"h":46.8562,"l":46.8562,"n":1,"o":46.8562,"t":"2026-10-16T22:45:00Z","v":350,"vw":46.8562},{"c":46.67,"h":46.67,"l":46.67,"n":1,"o":46.67,"t":"2026-10-16T23:00:00Z","v":500,"vw":46.67},{"c":46.52,"h":46.52,"l":46.52,"n":1,"o":46.52,"t":"2026-10-16T23:15:00Z","v":500,"vw":46.52},{"c":46.63,"h":46.63,"l":46.63,"n":1,"o":46.63,"t":"2026-10-16T23:45:00Z","v":200,"vw":46.63},{"c":46.78,"h":47.2,"l":46.78,"n":36,"o":47.1,"t":"2026-10-19T08:00:00Z","v":947,"vw":47.035586},{"c":46.65,"h":46.65,"l":46.4089,"n":13,"o":46.53,"t":"2026-10-19T11:00:00Z","v":3371,"vw":46.501255},{"c":46.65,"h":46.65,"l":46.65,"n":2,"o":46.65,"t":"2026-10-19T11:15:00Z","v":320,"vw":46.65},{"c":46.61,"h":46.61,"l":46.58,"n":5,"o":46.58,"t":"2026-10-19T11:30:00Z","v":488,"vw":46.597788},{"c":46.55,"h":46.55,"l":46.55,"n":3,"o":46.55,"t":"2026-10-19T11:45:00Z","v":700,"vw":46.55},{"c":46.3336,"h":46.47,"l":46.3336,"n":9,"o":46.47,"t":"2026-10-19T12:00:00Z","v":878,"vw":46.396554},{"c":46.22,"h":46.28,"l":46.22,"n":14,"o":46.28,"t":"2026-10-19T12:15:00Z","v":1842,"vw":46.250546},{"c":46.2412,"h":46.2412,"l":46.13,"n":9,"o":46.13,"t":"2026-10-19T12:30:00Z","v":585,"vw":46.183333},{"c":46.16,"h":46.38,"l":46.16,"n":27,"o":46.22,"t":"2026-10-19T13:00:00Z","v":2155,"vw":46.239699},{"c":45.82,"h":46.215,"l":45.82,"n":70,"o":46.0872,"t":"2026-10-19T13:15:00Z","v":4833,"vw":46.122222},{"c":46.9596,"h":47.06,"l":45.87,"n":646,"o":46.17,"t":"2026-10-19T13:30:00Z","v":86872,"vw":46.577619},{"c":47.13,"h":47.1594,"l":46.7,"n":221,"o":46.84,"t":"2026-10-19T13:45:00Z","v":26344,"vw":46.897164},{"c":47.28,"h":47.44,"l":47.111,"n":315,"o":47.15,"t":"2026-10-19T14:00:00Z","v":32715,"vw":47.264648},{"c":47.23,"h":47.4,"l":47.23,"n":194,"o":47.29,"t":"2026-10-19T14:15:00Z","v":26751,"vw":47.318416},{"c":47.035,"h":47.2933,"l":47.035,"n":92,"o":47.265,"t":"2026-10-19T14:30:00Z","v":10744,"vw":47.166353},{"c":46.905,"h":47,"l":46.84,"n":192,"o":47,"t":"2026-10-19T14:45:00Z","v":32625,"vw":46.898538},{"c":46.7,"h":46.9,"l":46.615,"n":184,"o":46.89,"t":"2026-10-19T15:00:00Z","v":21278,"vw":46.745927},{"c":46.68,"h":46.7351,"l":46.4885,"n":112,"o":46.6294,"t":"2026-10-19T15:15:00Z","v":26076,"vw":46.571272},{"c":46.55,"h":46.65,"l":46.54,"n":50,"o":46.65,"t":"2026-10-19T15:30:00Z","v":3841,"vw":46.587904},{"c":46.365,"h":46.6,"l":46.365,"n":93,"o":46.6,"t":"2026-10-19T15:45:00Z","v":7755,"vw":46.47186},{"c":46.2458,"h":46.3,"l":46.18,"n":166,"o":46.24,"t":"2026-10-19T16:00:00Z","v":16169,"vw":46.210727},{"c":46.41,"h":46.4564,"l":46.19,"n":38,"o":46.19,"t":"2026-10-19T16:15:00Z","v":5215,"vw":46.288896},{"c":46.41,"h":46.41,"l":46.34,"n":41,"o":46.39,"t":"2026-10-19T16:30:00Z","v":4688,"vw":46.384741},{"c":46.265,"h":46.395,"l":46.265,"n":20,"o":46.38,"t":"2026-10-19T16:45:00Z","v":1763,"vw":46.372818},{"c":46.36,"h":46.39,"l":46.2861,"n":12,"o":46.2861,"t":"2026-10-19T17:00:00Z","v":1622,"vw":46.348333},{"c":46.44,"h":46.44,"l":46.32,"n":25,"o":46.36,"t":"2026-10-19T17:15:00Z","v":2780,"vw":46.350536},{"c":46.55,"h":46.58,"l":46.43,"n":73,"o":46.43,"t":"2026-10-19T17:30:00Z","v":12950,"vw":46.515527},{"c":46.619,"h":46.619,"l":46.44,"n":98,"o":46.5,"t":"2026-10-19T17:45:00Z","v":11207,"vw":46.530312},{"c":46.79,"h":46.81,"l":46.515,"n":114,"o":46.56,"t":"2026-10-19T18:00:00Z","v":21442,"vw":46.669942},{"c":46.815,"h":46.815,"l":46.72,"n":52,"o":46.8,"t":"2026-10-19T18:15:00Z","v":5908,"vw":46.744572},{"c":46.7,"h":46.89,"l":46.7,"n":65,"o":46.87,"t":"2026-10-19T18:30:00Z","v":12135,"vw":46.82856},{"c":46.7,"h":46.7,"l":46.6012,"n":28,"o":46.68,"t":"2026-10-19T18:45:00Z","v":3482,"vw":46.64227},{"c":46.67,"h":46.69,"l":46.62,"n":14,"o":46.69,"t":"2026-10-19T19:00:00Z","v":1657,"vw":46.655355},{"c":46.64,"h":46.65,"l":46.62,"n":5,"o":46.62,"t":"2026-10-19T19:15:00Z","v":390,"vw":46.63468},{"c":46.545,"h":46.6,"l":46.54,"n":33,"o":46.6,"t":"2026-10-19T19:30:00Z","v":1906,"vw":46.553424},{"c":46.62,"h":46.72,"l":46.5,"n":185,"o":46.59,"t":"2026-10-19T19:45:00Z","v":13990,"vw":46.632619},{"c":46.72,"h":46.72,"l":46.61,"n":18,"o":46.61,"t":"2026-10-19T20:00:00Z","v":3040,"vw":46.634737},{"c":46.61,"h":46.61,"l":46.61,"n":2,"o":46.61,"t":"2026-10-19T20:15:00Z","v":102,"vw":46.61},{"c":46.65,"h":46.65,"l":46.65,"n":2,"o":46.65,"t":"2026-10-19T22:30:00Z","v":201,"vw":46.65},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-19T22:45:00Z","v":400,"vw":46.6},{"c":46.65,"h":46.68,"l":46.6,"n":7,"o":46.68,"t":"2026-10-19T23:00:00Z","v":922,"vw":46.621677},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-10-19T23:30:00Z","v":182,"vw":46.6},{"c":46.593,"h":46.593,"l":46.593,"n":1,"o":46.593,"t":"2026-10-19T23:45:00Z","v":300,"vw":46.593},{"c":46.6,"h":46.78,"l":46,"n":44,"o":46.38,"t":"2026-10-20T08:00:00Z","v":4513,"vw":46.29078},{"c":46.19,"h":46.2,"l":46.19,"n":4,"o":46.2,"t":"2026-10-20T08:15:00Z","v":251,"vw":46.195},{"c":46.1,"h":46.1,"l":46.08,"n":5,"o":46.08,"t":"2026-10-20T08:30:00Z","v":1110,"vw":46.098182},{"c":45.59,"h":45.61,"l":45.59,"n":11,"o":45.61,"t":"2026-10-20T09:00:00Z","v":3454,"vw":45.601176},{"c":45.85,"h":45.85,"l":45.85,"n":2,"o":45.85,"t":"2026-10-20T09:30:00Z","v":130,"vw":45.85},{"c":45.86,"h":45.86,"l":45.86,"n":1,"o":45.86,"t":"2026-10-20T10:15:00Z","v":100,"vw":45.86},{"c":45.78,"h":45.78,"l":45.75,"n":7,"o":45.75,"t":"2026-10-20T10:45:00Z","v":630,"vw":45.775},{"c":45.538,"h":45.78,"l":45.538,"n":17,"o":45.77,"t":"2026-10-20T11:00:00Z","v":1318,"vw":45.65307},{"c":45.7,"h":45.7,"l":45.56,"n":3,"o":45.56,"t":"2026-10-20T11:15:00Z","v":1011,"vw":45.591405},{"c":45.616,"h":45.6274,"l":45.57,"n":12,"o":45.6274,"t":"2026-10-20T11:30:00Z","v":1742,"vw":45.601032},{"c":45.38,"h":45.66,"l":45.35,"n":31,"o":45.66,"t":"2026-10-20T11:45:00Z","v":4374,"vw":45.525066},{"c":45.3,"h":45.4,"l":45.3,"n":9,"o":45.4,"t":"2026-10-20T12:00:00Z","v":965,"vw":45.387101},{"c":45.27,"h":45.3,"l":45.19,"n":8,"o":45.3,"t":"2026-10-20T12:15:00Z","v":2487,"vw":45.28913},{"c":45.45,"h":45.45,"l":45.05,"n":40,"o":45.2,"t":"2026-10-20T12:30:00Z","v":3217,"vw":45.246884},{"c":45.52,"h":45.7,"l":45.5,"n":29,"o":45.5,"t":"2026-10-20T12:45:00Z","v":1850,"vw":45.605754},{"c":45.65,"h":45.65,"l":45.5568,"n":17,"o":45.5568,"t":"2026-10-20T13:00:00Z","v":1337,"vw":45.636761},{"c":45.6,"h":45.6,"l":45.41,"n":40,"o":45.55,"t":"2026-10-20T13:15:00Z","v":7303,"vw":45.502307},{"c":45.96,"h":46.65,"l":45.45,"n":472,"o":45.65,"t":"2026-10-20T13:30:00Z","v":74573,"vw":46.065986},{"c":46.2,"h":46.26,"l":45.79,"n":166,"o":45.96,"t":"2026-10-20T13:45:00Z","v":16744,"vw":46.101202},{"c":46.5624,"h":46.63,"l":46.255,"n":190,"o":46.255,"t":"2026-10-20T14:00:00Z","v":18556,"vw":46.491261},{"c":46.38,"h":46.52,"l":46.17,"n":103,"o":46.52,"t":"2026-10-20T14:15:00Z","v":15758,"vw":46.335263},{"c":46.4,"h":46.48,"l":46.35,"n":78,"o":46.35,"t":"2026-10-20T14:30:00Z","v":11630,"vw":46.413944},{"c":46,"h":46.39,"l":45.9701,"n":135,"o":46.363,"t":"2026-10-20T14:45:00Z","v":17458,"vw":46.251688},{"c":45.7,"h":46,"l":45.68,"n":196,"o":45.97,"t":"2026-10-20T15:00:00Z","v":16540,"vw":45.873391},{"c":45.91,"h":46,"l":45.74,"n":64,"o":45.74,"t":"2026-10-20T15:15:00Z","v":7418,"vw":45.855393},{"c":45.98,"h":45.98,"l":45.8,"n":73,"o":45.87,"t":"2026-10-20T15:30:00Z","v":8981,"vw":45.91418},{"c":46.08,"h":46.0899,"l":45.96,"n":50,"o":46,"t":"2026-10-20T15:45:00Z","v":14647,"vw":46.01754},{"c":45.96,"h":46.08,"l":45.95,"n":99,"o":46.08,"t":"2026-10-20T16:00:00Z","v":14099,"vw":45.982336},{"c":46.04,"h":46.06,"l":45.89,"n":100,"o":45.98,"t":"2026-10-20T16:15:00Z","v":12272,"vw":46.00424},{"c":45.99,"h":46.08,"l":45.99,"n":31,"o":46.01,"t":"2026-10-20T16:30:00Z","v":3202,"vw":46.030108},{"c":45.92,"h":46.02,"l":45.92,"n":38,"o":46.02,"t":"2026-10-20T16:45:00Z","v":8279,"vw":45.959855},{"c":45.91,"h":45.93,"l":45.86,"n":175,"o":45.91,"t":"2026-10-20T17:00:00Z","v":17425,"vw":45.903335},{"c":46.13,"h":46.16,"l":45.915,"n":39,"o":45.915,"t":"2026-10-20T17:15:00Z","v":9644,"vw":46.012479},{"c":45.92,"h":46.145,"l":45.92,"n":67,"o":46.145,"t":"2026-10-20T17:30:00Z","v":12119,"vw":45.958412},{"c":45.7801,"h":45.91,"l":45.7199,"n":123,"o":45.91,"t":"2026-10-20T17:45:00Z","v":15692,"vw":45.7888},{"c":45.8945,"h":45.8945,"l":45.71,"n":48,"o":45.76,"t":"2026-10-20T18:00:00Z","v":12470,"vw":45.779955},{"c":45.84,"h":45.89,"l":45.84,"n":26,"o":45.86,"t":"2026-10-20T18:15:00Z","v":3620,"vw":45.858663},{"c":45.8,"h":45.855,"l":45.78,"n":27,"o":45.82,"t":"2026-10-20T18:30:00Z","v":4760,"vw":45.796014},{"c":45.7613,"h":45.88,"l":45.76,"n":61,"o":45.87,"t":"2026-10-20T18:45:00Z","v":16799,"vw":45.82971},{"c":45.645,"h":45.7647,"l":45.59,"n":87,"o":45.75,"t":"2026-10-20T19:00:00Z","v":8194,"vw":45.683998},{"c":45.595,"h":45.6199,"l":45.51,"n":63,"o":45.6199,"t":"2026-10-20T19:15:00Z","v":27139,"vw":45.577712},{"c":45.6201,"h":45.66,"l":45.55,"n":58,"o":45.62,"t":"2026-10-20T19:30:00Z","v":9629,"vw":45.60056},{"c":45.67,"h":45.68,"l":45.5901,"n":212,"o":45.67,"t":"2026-10-20T19:45:00Z","v":31443,"vw":45.639055},{"c":45.87,"h":45.87,"l":45.7,"n":40,"o":45.7,"t":"2026-10-20T20:00:00Z","v":5867,"vw":45.827438},{"c":45.9299,"h":45.9299,"l":45.87,"n":4,"o":45.87,"t":"2026-10-20T20:15:00Z","v":1109,"vw":45.875887},{"c":45.83,"h":45.92,"l":45.83,"n":16,"o":45.92,"t":"2026-10-20T20:30:00Z","v":2252,"vw":45.880695},{"c":45.9028,"h":45.9028,"l":45.8825,"n":4,"o":45.9028,"t":"2026-10-20T20:45:00Z","v":380,"vw":45.896033},{"c":45.43,"h":45.83,"l":45.43,"n":18,"o":45.7,"t":"2026-10-20T21:00:00Z","v":1008,"vw":45.572545},{"c":45.37,"h":45.4244,"l":45.37,"n":17,"o":45.4244,"t":"2026-10-20T21:15:00Z","v":3033,"vw":45.40022},{"c":45.42,"h":45.42,"l":45.42,"n":13,"o":45.42,"t":"2026-10-20T22:00:00Z","v":2221,"vw":45.42},{"c":45.56,"h":45.56,"l":45.37,"n":18,"o":45.37,"t":"2026-10-20T22:15:00Z","v":3705,"vw":45.442439},{"c":45.4,"h":45.4,"l":45.4,"n":3,"o":45.4,"t":"2026-10-20T22:30:00Z","v":210,"vw":45.4},{"c":45.5,"h":45.5,"l":45.33,"n":5,"o":45.33,"t":"2026-10-20T22:45:00Z","v":440,"vw":45.386667},{"c":45.196,"h":45.32,"l":45.196,"n":6,"o":45.32,"t":"2026-10-20T23:00:00Z","v":915,"vw":45.284},{"c":45.2276,"h":45.2276,"l":45.2276,"n":1,"o":45.2276,"t":"2026-10-20T23:15:00Z","v":300,"vw":45.2276},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-20T23:45:00Z","v":103,"vw":45.25},{"c":45.06,"h":45.32,"l":45.06,"n":34,"o":45.06,"t":"2026-10-21T08:00:00Z","v":4853,"vw":45.165703},{"c":45.14,"h":45.14,"l":45.14,"n":1,"o":45.14,"t":"2026-10-21T08:15:00Z","v":100,"vw":45.14},{"c":45.1,"h":45.11,"l":45.1,"n":5,"o":45.1,"t":"2026-10-21T08:30:00Z","v":760,"vw":45.101333},{"c":45.01,"h":45.03,"l":45.01,"n":11,"o":45.03,"t":"2026-10-21T08:45:00Z","v":1355,"vw":45.025095},{"c":45.0756,"h":45.0756,"l":45,"n":13,"o":45,"t":"2026-10-21T09:00:00Z","v":406,"vw":45.0378},{"c":45.18,"h":45.18,"l":45.09,"n":18,"o":45.09,"t":"2026-10-21T09:30:00Z","v":2731,"vw":45.102101},{"c":45.3877,"h":45.3877,"l":45.18,"n":16,"o":45.18,"t":"2026-10-21T11:00:00Z","v":1911,"vw":45.246379},{"c":45.35,"h":45.35,"l":45.35,"n":2,"o":45.35,"t":"2026-10-21T11:15:00Z","v":430,"vw":45.35},{"c":45.28,"h":45.37,"l":45.28,"n":6,"o":45.36,"t":"2026-10-21T11:30:00Z","v":535,"vw":45.344444},{"c":45.26,"h":45.26,"l":45.26,"n":2,"o":45.26,"t":"2026-10-21T11:45:00Z","v":105,"vw":45.26},{"c":45.43,"h":45.43,"l":45.42,"n":9,"o":45.42,"t":"2026-10-21T12:00:00Z","v":1475,"vw":45.424591},{"c":45.4331,"h":45.4331,"l":45.4331,"n":1,"o":45.4331,"t":"2026-10-21T12:30:00Z","v":100,"vw":45.4331},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-10-21T12:45:00Z","v":250,"vw":45.4},{"c":45.68,"h":45.68,"l":45.4,"n":12,"o":45.4,"t":"2026-10-21T13:15:00Z","v":1746,"vw":45.449824},{"c":45.825,"h":46.1299,"l":45.5,"n":436,"o":45.64,"t":"2026-10-21T13:30:00Z","v":46915,"vw":45.816888},{"c":46.063,"h":46.15,"l":45.81,"n":177,"o":45.92,"t":"2026-10-21T13:45:00Z","v":17658,"vw":45.922086},{"c":45.95,"h":46.13,"l":45.88,"n":124,"o":46.13,"t":"2026-10-21T14:00:00Z","v":11194,"vw":45.98895},{"c":45.8832,"h":45.92,"l":45.76,"n":96,"o":45.8401,"t":"2026-10-21T14:15:00Z","v":11144,"vw":45.836531},{"c":45.78,"h":45.8359,"l":45.74,"n":80,"o":45.825,"t":"2026-10-21T14:30:00Z","v":6570,"vw":45.78739},{"c":46.51,"h":46.52,"l":45.83,"n":235,"o":45.83,"t":"2026-10-21T14:45:00Z","v":33165,"vw":46.27163},{"c":46.88,"h":46.88,"l":46.5401,"n":313,"o":46.62,"t":"2026-10-21T15:00:00Z","v":36505,"vw":46.701439},{"c":47.06,"h":47.08,"l":46.79,"n":242,"o":46.84,"t":"2026-10-21T15:15:00Z","v":27729,"vw":46.935424},{"c":47.01,"h":47.199,"l":46.9201,"n":205,"o":47.05,"t":"2026-10-21T15:30:00Z","v":31460,"vw":47.014155},{"c":46.99,"h":47.04,"l":46.95,"n":154,"o":47,"t":"2026-10-21T15:45:00Z","v":23848,"vw":46.982019},{"c":46.82,"h":47,"l":46.82,"n":102,"o":46.98,"t":"2026-10-21T16:00:00Z","v":27259,"vw":46.922885},{"c":46.77,"h":46.83,"l":46.73,"n":43,"o":46.76,"t":"2026-10-21T16:15:00Z","v":8270,"vw":46.773247},{"c":46.84,"h":46.89,"l":46.71,"n":356,"o":46.74,"t":"2026-10-21T16:30:00Z","v":30437,"vw":46.83978},{"c":46.9,"h":46.92,"l":46.82,"n":42,"o":46.86,"t":"2026-10-21T16:45:00Z","v":5846,"vw":46.868401},{"c":46.965,"h":46.99,"l":46.82,"n":52,"o":46.87,"t":"2026-10-21T17:00:00Z","v":6553,"vw":46.94312},{"c":46.95,"h":47.07,"l":46.95,"n":30,"o":47,"t":"2026-10-21T17:15:00Z","v":3581,"vw":47.002648},{"c":47.1107,"h":47.111,"l":46.93,"n":46,"o":46.98,"t":"2026-10-21T17:30:00Z","v":6941,"vw":47.004085},{"c":46.97,"h":47.06,"l":46.95,"n":26,"o":47.03,"t":"2026-10-21T17:45:00Z","v":4969,"vw":47.018339},{"c":47.1,"h":47.115,"l":46.97,"n":40,"o":46.97,"t":"2026-10-21T18:00:00Z","v":3623,"vw":47.035904},{"c":47.1099,"h":47.14,"l":47.04,"n":86,"o":47.13,"t":"2026-10-21T18:15:00Z","v":8801,"vw":47.091395},{"c":47.08,"h":47.12,"l":47.04,"n":68,"o":47.106,"t":"2026-10-21T18:30:00Z","v":12590,"vw":47.069144},{"c":46.88,"h":47.08,"l":46.87,"n":39,"o":47.08,"t":"2026-10-21T18:45:00Z","v":9514,"vw":46.925753},{"c":46.82,"h":46.84,"l":46.74,"n":114,"o":46.8,"t":"2026-10-21T19:00:00Z","v":17014,"vw":46.802387},{"c":46.9399,"h":46.9399,"l":46.8,"n":182,"o":46.84,"t":"2026-10-21T19:15:00Z","v":15736,"vw":46.834873},{"c":46.88,"h":46.89,"l":46.84,"n":14,"o":46.89,"t":"2026-10-21T19:30:00Z","v":1251,"vw":46.864545},{"c":46.83,"h":46.98,"l":46.83,"n":253,"o":46.92,"t":"2026-10-21T19:45:00Z","v":24592,"vw":46.892981},{"c":47,"h":47,"l":46.8059,"n":9,"o":46.88,"t":"2026-10-21T20:00:00Z","v":3276,"vw":46.849595},{"c":46.76,"h":46.76,"l":46.76,"n":8,"o":46.76,"t":"2026-10-21T20:30:00Z","v":342,"vw":46.76},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-21T20:45:00Z","v":661,"vw":46.75},{"c":46.9005,"h":46.9005,"l":46.9005,"n":1,"o":46.9005,"t":"2026-10-21T21:00:00Z","v":100,"vw":46.9005},{"c":46.761,"h":46.761,"l":46.761,"n":2,"o":46.761,"t":"2026-10-21T21:15:00Z","v":300,"vw":46.761},{"c":46.85,"h":46.85,"l":46.8,"n":2,"o":46.8,"t":"2026-10-21T21:30:00Z","v":300,"vw":46.816667},{"c":46.78,"h":46.78,"l":46.78,"n":1,"o":46.78,"t":"2026-10-21T21:45:00Z","v":192,"vw":46.78},{"c":46.771,"h":46.771,"l":46.771,"n":2,"o":46.771,"t":"2026-10-21T22:00:00Z","v":270,"vw":46.771},{"c":46.77,"h":46.77,"l":46.75,"n":6,"o":46.75,"t":"2026-10-21T22:15:00Z","v":700,"vw":46.764236},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-10-21T23:45:00Z","v":150,"vw":46.85},{"c":47.02,"h":47.03,"l":46.8,"n":43,"o":46.8,"t":"2026-10-22T08:00:00Z","v":6137,"vw":46.895083},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-22T08:15:00Z","v":100,"vw":47},{"c":46.9,"h":46.9,"l":46.9,"n":2,"o":46.9,"t":"2026-10-22T09:15:00Z","v":101,"vw":46.9},{"c":46.66,"h":46.8258,"l":46.66,"n":17,"o":46.8258,"t":"2026-10-22T10:00:00Z","v":2049,"vw":46.754437},{"c":46.49,"h":46.5,"l":46.49,"n":2,"o":46.5,"t":"2026-10-22T10:15:00Z","v":3100,"vw":46.490968},{"c":46.6,"h":46.6,"l":46.6,"n":3,"o":46.6,"t":"2026-10-22T10:30:00Z","v":390,"vw":46.6},{"c":46.79,"h":46.79,"l":46.79,"n":1,"o":46.79,"t":"2026-10-22T10:45:00Z","v":225,"vw":46.79},{"c":46.4897,"h":46.4897,"l":46.4897,"n":1,"o":46.4897,"t":"2026-10-22T11:00:00Z","v":100,"vw":46.4897},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-10-22T11:15:00Z","v":100,"vw":46.8},{"c":46.8,"h":46.8,"l":46.6,"n":2,"o":46.6,"t":"2026-10-22T11:30:00Z","v":404,"vw":46.70099},{"c":46.89,"h":46.89,"l":46.6296,"n":8,"o":46.6296,"t":"2026-10-22T11:45:00Z","v":1373,"vw":46.696538},{"c":46.8945,"h":46.8945,"l":46.8945,"n":1,"o":46.8945,"t":"2026-10-22T12:15:00Z","v":199,"vw":46.8945},{"c":46.9037,"h":46.9037,"l":46.85,"n":6,"o":46.85,"t":"2026-10-22T12:30:00Z","v":936,"vw":46.857272},{"c":46.9,"h":46.9,"l":46.8874,"n":3,"o":46.8874,"t":"2026-10-22T13:00:00Z","v":1504,"vw":46.89664},{"c":47.24,"h":47.24,"l":46.91,"n":49,"o":46.9856,"t":"2026-10-22T13:15:00Z","v":4096,"vw":47.002599},{"c":47.2079,"h":47.73,"l":47,"n":446,"o":47,"t":"2026-10-22T13:30:00Z","v":49888,"vw":47.30921},{"c":47.32,"h":47.35,"l":47.0804,"n":194,"o":47.2851,"t":"2026-10-22T13:45:00Z","v":25431,"vw":47.252728},{"c":47.01,"h":47.36,"l":46.9906,"n":102,"o":47.25,"t":"2026-10-22T14:00:00Z","v":14662,"vw":47.177058},{"c":46.8177,"h":47,"l":46.76,"n":177,"o":46.89,"t":"2026-10-22T14:15:00Z","v":36453,"vw":46.835379},{"c":46.48,"h":46.66,"l":46.44,"n":157,"o":46.5401,"t":"2026-10-22T14:30:00Z","v":33646,"vw":46.530716},{"c":47,"h":47,"l":46.45,"n":120,"o":46.45,"t":"2026-10-22T14:45:00Z","v":23443,"vw":46.764829},{"c":47.1651,"h":47.18,"l":47,"n":95,"o":47.03,"t":"2026-10-22T15:00:00Z","v":6296,"vw":47.071864},{"c":47.23,"h":47.335,"l":47,"n":187,"o":47.18,"t":"2026-10-22T15:15:00Z","v":17014,"vw":47.137751},{"c":47.2,"h":47.23,"l":46.9701,"n":332,"o":47.09,"t":"2026-10-22T15:30:00Z","v":25930,"vw":47.166273},{"c":47.19,"h":47.25,"l":47.17,"n":94,"o":47.17,"t":"2026-10-22T15:45:00Z","v":7726,"vw":47.206506},{"c":47.2098,"h":47.3,"l":47.1995,"n":50,"o":47.22,"t":"2026-10-22T16:00:00Z","v":6629,"vw":47.254055},{"c":47.47,"h":47.505,"l":47.27,"n":230,"o":47.27,"t":"2026-10-22T16:15:00Z","v":19223,"vw":47.406557},{"c":47.23,"h":47.42,"l":47.22,"n":79,"o":47.42,"t":"2026-10-22T16:30:00Z","v":7083,"vw":47.330784},{"c":47.32,"h":47.34,"l":47.21,"n":44,"o":47.24,"t":"2026-10-22T16:45:00Z","v":4325,"vw":47.253893},{"c":47.38,"h":47.42,"l":47.3099,"n":39,"o":47.36,"t":"2026-10-22T17:00:00Z","v":7320,"vw":47.366257},{"c":47.44,"h":47.52,"l":47.37,"n":121,"o":47.3838,"t":"2026-10-22T17:15:00Z","v":8941,"vw":47.438157},{"c":47.5399,"h":47.55,"l":47.48,"n":58,"o":47.48,"t":"2026-10-22T17:30:00Z","v":6835,"vw":47.50641},{"c":47.415,"h":47.435,"l":47.21,"n":44,"o":47.32,"t":"2026-10-22T17:45:00Z","v":3368,"vw":47.337124},{"c":47.57,"h":47.57,"l":47.37,"n":77,"o":47.42,"t":"2026-10-22T18:00:00Z","v":4244,"vw":47.432554},{"c":47.4701,"h":47.65,"l":47.47,"n":98,"o":47.58,"t":"2026-10-22T18:15:00Z","v":13025,"vw":47.566062},{"c":47.41,"h":47.43,"l":47.325,"n":36,"o":47.405,"t":"2026-10-22T18:30:00Z","v":2686,"vw":47.386181},{"c":47.581,"h":47.59,"l":47.45,"n":84,"o":47.45,"t":"2026-10-22T18:45:00Z","v":12969,"vw":47.500434},{"c":47.6042,"h":47.76,"l":47.5553,"n":261,"o":47.625,"t":"2026-10-22T19:00:00Z","v":26254,"vw":47.679042},{"c":47.6501,"h":47.78,"l":47.58,"n":225,"o":47.632,"t":"2026-10-22T19:15:00Z","v":23512,"vw":47.664946},{"c":47.83,"h":47.86,"l":47.69,"n":139,"o":47.7,"t":"2026-10-22T19:30:00Z","v":14909,"vw":47.781471},{"c":48.01,"h":48.02,"l":47.78,"n":859,"o":47.88,"t":"2026-10-22T19:45:00Z","v":74043,"vw":47.907607},{"c":47.93,"h":48,"l":47.89,"n":32,"o":48,"t":"2026-10-22T20:00:00Z","v":4269,"vw":47.991895},{"c":47.94,"h":47.94,"l":47.94,"n":1,"o":47.94,"t":"2026-10-22T20:45:00Z","v":100,"vw":47.94},{"c":47.93,"h":47.95,"l":47.92,"n":5,"o":47.93,"t":"2026-10-22T21:30:00Z","v":800,"vw":47.93475},{"c":47.84,"h":47.84,"l":47.84,"n":1,"o":47.84,"t":"2026-10-22T21:45:00Z","v":200,"vw":47.84},{"c":48,"h":48,"l":48,"n":3,"o":48,"t":"2026-10-22T22:00:00Z","v":833,"vw":48},{"c":47.9292,"h":47.9292,"l":47.8707,"n":3,"o":47.8707,"t":"2026-10-22T22:15:00Z","v":3010,"vw":47.89995},{"c":48.03,"h":48.03,"l":47.9945,"n":10,"o":48.01,"t":"2026-10-22T22:45:00Z","v":1116,"vw":48.011318},{"c":48.03,"h":48.03,"l":48.03,"n":8,"o":48.03,"t":"2026-10-22T23:00:00Z","v":778,"vw":48.03},{"c":48.03,"h":48.03,"l":48.03,"n":3,"o":48.03,"t":"2026-10-22T23:15:00Z","v":140,"vw":48.03},{"c":48.05,"h":48.05,"l":48.05,"n":9,"o":48.05,"t":"2026-10-22T23:30:00Z","v":922,"vw":48.05},{"c":47.99,"h":48.1,"l":47.99,"n":10,"o":48.1,"t":"2026-10-22T23:45:00Z","v":317,"vw":48.042381}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.30572705117790416,"strike":58.26969943135662,"iv":0.4774801787164906,"gamma":0.025651746547522343,"theta":-0.019021445978878962,"vega":0.022521202274573517,"rho":0.00336947737224654,"breakevenPct":22.057567165106317},{"delta":0.15,"premium":0.4885052802599512,"strike":56.23883021933388,"iv":0.4800390739236393,"gamma":0.03475004061738424,"theta":-0.02608887083671811,"vega":0.030644679122664498,"rho":0.005063346991576996,"breakevenPct":18.206575327347},{"delta":0.2,"premium":0.6589717741935485,"strike":54.21370967741935,"iv":0.46398709677419353,"gamma":0.04462459677419355,"theta":-0.031186290322580645,"vega":0.03788024193548387,"rho":0.0067664570887668776,"breakevenPct":14.341907588274431},{"delta":0.25,"premium":0.9233333333333333,"strike":53.29047619047619,"iv":0.4853104761904762,"gamma":0.04814142857142857,"theta":-0.03707619047619047,"vega":0.04282809523809524,"rho":0.008434611049092721,"breakevenPct":12.968971710376161},{"delta":0.3,"premium":1.1929025423728812,"strike":52.32838983050848,"iv":0.49673877118644066,"gamma":0.051652118644067796,"theta":-0.041616313559322035,"vega":0.04695063559322034,"rho":0.010100753915797431,"breakevenPct":11.525927011630241},{"delta":0.35,"premium":1.4554393305439328,"strike":51.27824267782427,"iv":0.4914702928870293,"gamma":0.05564267782426778,"theta":-0.04399916317991632,"vega":0.050048744769874476,"rho":0.011774061930820874,"breakevenPct":9.884730169552402},{"delta":0.4,"premium":1.7970757825370678,"strike":50.395387149917624,"iv":0.5021177924217463,"gamma":0.0567,"theta":-0.04697891268533773,"vega":0.05213014827018122,"rho":0.013401144113507802,"breakevenPct":8.75695547500457},{"delta":0.45,"premium":2.1886678200692042,"strike":49.550173010380625,"iv":0.5172474048442907,"gamma":0.05643010380622837,"theta":-0.049724567474048444,"vega":0.05340484429065744,"rho":0.014996095251459446,"breakevenPct":7.811712503542044},{"delta":0.5,"premium":2.525974025974026,"strike":48.66233766233766,"iv":0.5113857142857142,"gamma":0.05765324675324675,"theta":-0.049816883116883114,"vega":0.05383246753246754,"rho":0.01662458888401367,"breakevenPct":6.664537796023519},{"delta":0.55,"premium":2.8267402376910025,"strike":47.7572156196944,"iv":0.48901697792869275,"gamma":0.05972886247877758,"theta":-0.04756706281833616,"vega":0.05338438030560271,"rho":0.01827628831897203,"breakevenPct":5.4052007863834},{"delta":0.6,"premium":3.3646408839779,"strike":46.90055248618785,"iv":0.507260773480663,"gamma":0.056282320441988956,"theta":-0.048370165745856356,"vega":0.05218121546961326,"rho":0.01977534462468342,"breakevenPct":4.740973890739199},{"delta":0.65,"premium":3.967553191489362,"strike":45.97659574468085,"iv":0.5229482978723404,"gamma":0.05237127659574468,"theta":-0.048097659574468085,"vega":0.05013212765957447,"rho":0.02122498281415581,"breakevenPct":4.071991948677252},{"delta":0.7,"premium":4.761987041036717,"strike":44.91144708423326,"iv":0.5507261339092873,"gamma":0.046628077753779695,"theta":-0.04776090712742981,"vega":0.046981209503239744,"rho":0.022529547368237018,"breakevenPct":3.5078852370701785},{"delta":0.75,"premium":5.5402877697841735,"strike":43.81294964028777,"iv":0.5600143884892087,"gamma":0.04192086330935251,"theta":-0.04472014388489209,"vega":0.042933093525179856,"rho":0.023843231351630467,"breakevenPct":2.840669743846507},{"delta":0.8,"premium":6.444512195121952,"strike":42.607317073170734,"iv":0.567350243902439,"gamma":0.03633292682926829,"theta":-0.040393658536585365,"vega":0.03775439024390244,"rho":0.025058807834968652,"breakevenPct":2.2126052683739927},{"delta":0.85,"premium":8.149087221095336,"strike":40.69371196754564,"iv":0.6283154158215011,"gamma":0.027244219066937123,"theta":-0.037645233265720085,"vega":0.0313947261663286,"rho":0.025661649991028112,"breakevenPct":1.7770351920003626},{"delta":0.9,"premium":9.064705882352941,"strike":39.45328719723183,"iv":0.5871290657439446,"gamma":0.02199446366782007,"theta":-0.027657093425605534,"vega":0.023666435986159168,"rho":0.02686061742244275,"breakevenPct":1.100214793883674}],"put":[{"delta":0.1,"premium":0.48615879828326186,"strike":38.317596566523605,"iv":0.6818712446351931,"gamma":0.0188068669527897,"theta":-0.027369957081545066,"vega":0.023577253218884122,"rho":-0.0042413194629808675,"breakevenPct":21.168081333110354},{"delta":0.15,"premium":0.7499264705882354,"strike":40.444117647058825,"iv":0.6530305882352941,"gamma":0.026298823529411763,"theta":-0.03458705882352941,"vega":0.031487352941176466,"rho":-0.006382864270238413,"breakevenPct":17.286536410771852},{"delta":0.2,"premium":1.034915611814346,"strike":42.14978902953587,"iv":0.6256381856540084,"gamma":0.03298945147679325,"theta":-0.03970843881856541,"vega":0.03784894514767933,"rho":-0.008542752757252262,"breakevenPct":14.326164997454644},{"delta":0.25,"premium":1.430907780979827,"strike":43.279538904899134,"iv":0.6455804034582133,"gamma":0.03637406340057637,"theta":-0.04630749279538905,"vega":0.042938616714697404,"rho":-0.010772491719122881,"breakevenPct":12.797184571953938},{"delta":0.3,"premium":1.7062335958005248,"strike":44.656167979002625,"iv":0.6044152230971128,"gamma":0.042549606299212596,"theta":-0.04716561679790026,"vega":0.04693727034120735,"rho":-0.012925548727822745,"breakevenPct":10.502324685971875},{"delta":0.35,"premium":2.0182967032967034,"strike":45.81098901098901,"iv":0.5771857142857143,"gamma":0.04744395604395604,"theta":-0.0477676923076923,"vega":0.05000857142857143,"rho":-0.01510204006136353,"breakevenPct":8.746213153381321},{"delta":0.4,"premium":2.515425531914894,"strike":46.80077369439071,"iv":0.5894353965183753,"gamma":0.04836015473887814,"theta":-0.050702707930367505,"vega":0.0521816247582205,"rho":-0.017400143542515786,"breakevenPct":7.719632918366702},{"delta":0.45,"premium":2.9830160320641284,"strike":47.79559118236473,"iv":0.586001002004008,"gamma":0.04983206412825651,"theta":-0.0514,"vega":0.0534751503006012,"rho":-0.01968065421842927,"breakevenPct":6.621014481557413},{"delta":0.5,"premium":3.489583333333333,"strike":48.78968253968254,"iv":0.5806253968253968,"gamma":0.05075277777777778,"theta":-0.051005158730158734,"vega":0.05385793650793651,"rho":-0.021990917723952612,"breakevenPct":5.605127721714519},{"delta":0.55,"premium":4.024070450097848,"strike":49.771037181996086,"iv":0.5728377690802348,"gamma":0.05105420743639922,"theta":-0.04951213307240704,"vega":0.05343737769080235,"rho":-0.024315892633123063,"breakevenPct":4.673959716819675},{"delta":0.6,"premium":4.438693467336684,"strike":50.641541038525965,"iv":0.5465497487437186,"gamma":0.052190619765494134,"theta":-0.0455715242881072,"vega":0.05208107202680067,"rho":-0.026551229676471177,"breakevenPct":3.724010062118613},{"delta":0.65,"premium":5.018828451882846,"strike":51.59832635983263,"iv":0.5332991631799163,"gamma":0.051244351464435144,"theta":-0.042104184100418406,"vega":0.049964016736401676,"rho":-0.028907307549950998,"breakevenPct":2.9391583497608043},{"delta":0.7,"premium":5.743621399176955,"strike":52.63374485596708,"iv":0.5279230452674898,"gamma":0.0485522633744856,"theta":-0.03850164609053498,"vega":0.04690864197530865,"rho":-0.03136640712235556,"breakevenPct":2.291886941466718},{"delta":0.75,"premium":6.662210796915167,"strike":53.82776349614396,"iv":0.528259383033419,"gamma":0.04445449871465296,"theta":-0.03451670951156813,"vega":0.042968380462724935,"rho":-0.03396868758869864,"breakevenPct":1.7179564508672807},{"delta":0.8,"premium":7.785886722376976,"strike":55.20427112349118,"iv":0.5267750232126277,"gamma":0.03918505106778086,"theta":-0.029264809656453103,"vega":0.037779015784586804,"rho":-0.03672350898131266,"breakevenPct":1.1911139797578596},{"delta":0.85,"premium":9.898235840297122,"strike":57.5255338904364,"iv":0.5458093779015785,"gamma":0.031060631383472606,"theta":-0.02318310120705664,"vega":0.03072237697307335,"rho":-0.04023776484933006,"breakevenPct":0.7557865177343743},{"delta":0.9,"premium":12.010584958217272,"strike":59.84679665738162,"iv":0.5648437325905293,"gamma":0.022936211699164342,"theta":-0.017101392757660164,"vega":0.023665738161559882,"rho":-0.04375202071734747,"breakevenPct":0.32045905571088795}]},"raw":{"call":[{"delta":0.1,"premium":0.30572705117790416,"strike":58.26969943135662,"iv":0.4774801787164906,"gamma":0.025651746547522343,"theta":-0.019021445978878962,"vega":0.022521202274573517,"rho":0.00336947737224654,"breakevenPct":22.057567165106317},{"delta":0.15,"premium":0.4885052802599512,"strike":56.23883021933388,"iv":0.4800390739236393,"gamma":0.03475004061738424,"theta":-0.02608887083671811,"vega":0.030644679122664498,"rho":0.005063346991576996,"breakevenPct":18.206575327347},{"delta":0.2,"premium":0.6589717741935485,"strike":54.21370967741935,"iv":0.46398709677419353,"gamma":0.04462459677419355,"theta":-0.031186290322580645,"vega":0.03788024193548387,"rho":0.0067664570887668776,"breakevenPct":14.341907588274431},{"delta":0.25,"premium":0.9233333333333333,"strike":53.29047619047619,"iv":0.4853104761904762,"gamma":0.04814142857142857,"theta":-0.03707619047619047,"vega":0.04282809523809524,"rho":0.008434611049092721,"breakevenPct":12.968971710376161},{"delta":0.3,"premium":1.1929025423728812,"strike":52.32838983050848,"iv":0.49673877118644066,"gamma":0.051652118644067796,"theta":-0.041616313559322035,"vega":0.04695063559322034,"rho":0.010100753915797431,"breakevenPct":11.525927011630241},{"delta":0.35,"premium":1.4554393305439328,"strike":51.27824267782427,"iv":0.4914702928870293,"gamma":0.05564267782426778,"theta":-0.04399916317991632,"vega":0.050048744769874476,"rho":0.011774061930820874,"breakevenPct":9.884730169552402},{"delta":0.4,"premium":1.7970757825370678,"strike":50.395387149917624,"iv":0.5021177924217463,"gamma":0.0567,"theta":-0.04697891268533773,"vega":0.05213014827018122,"rho":0.013401144113507802,"breakevenPct":8.75695547500457},{"delta":0.45,"premium":2.1886678200692042,"strike":49.550173010380625,"iv":0.5172474048442907,"gamma":0.05643010380622837,"theta":-0.049724567474048444,"vega":0.05340484429065744,"rho":0.014996095251459446,"breakevenPct":7.811712503542044},{"delta":0.5,"premium":2.525974025974026,"strike":48.66233766233766,"iv":0.5113857142857142,"gamma":0.05765324675324675,"theta":-0.049816883116883114,"vega":0.05383246753246754,"rho":0.01662458888401367,"breakevenPct":6.664537796023519},{"delta":0.55,"premium":2.8267402376910025,"strike":47.7572156196944,"iv":0.48901697792869275,"gamma":0.05972886247877758,"theta":-0.04756706281833616,"vega":0.05338438030560271,"rho":0.01827628831897203,"breakevenPct":5.4052007863834},{"delta":0.6,"premium":3.3646408839779,"strike":46.90055248618785,"iv":0.507260773480663,"gamma":0.056282320441988956,"theta":-0.048370165745856356,"vega":0.05218121546961326,"rho":0.01977534462468342,"breakevenPct":4.740973890739199},{"delta":0.65,"premium":3.967553191489362,"strike":45.97659574468085,"iv":0.5229482978723404,"gamma":0.05237127659574468,"theta":-0.048097659574468085,"vega":0.05013212765957447,"rho":0.02122498281415581,"breakevenPct":4.071991948677252},{"delta":0.7,"premium":4.761987041036717,"strike":44.91144708423326,"iv":0.5507261339092873,"gamma":0.046628077753779695,"theta":-0.04776090712742981,"vega":0.046981209503239744,"rho":0.022529547368237018,"breakevenPct":3.5078852370701785},{"delta":0.75,"premium":5.5402877697841735,"strike":43.81294964028777,"iv":0.5600143884892087,"gamma":0.04192086330935251,"theta":-0.04472014388489209,"vega":0.042933093525179856,"rho":0.023843231351630467,"breakevenPct":2.840669743846507},{"delta":0.8,"premium":6.444512195121952,"strike":42.607317073170734,"iv":0.567350243902439,"gamma":0.03633292682926829,"theta":-0.040393658536585365,"vega":0.03775439024390244,"rho":0.025058807834968652,"breakevenPct":2.2126052683739927},{"delta":0.85,"premium":8.149087221095336,"strike":40.69371196754564,"iv":0.6283154158215011,"gamma":0.027244219066937123,"theta":-0.037645233265720085,"vega":0.0313947261663286,"rho":0.025661649991028112,"breakevenPct":1.7770351920003626},{"delta":0.9,"premium":9.064705882352941,"strike":39.45328719723183,"iv":0.5871290657439446,"gamma":0.02199446366782007,"theta":-0.027657093425605534,"vega":0.023666435986159168,"rho":0.02686061742244275,"breakevenPct":1.100214793883674}],"put":[{"delta":0.1,"premium":0.48615879828326186,"strike":38.317596566523605,"iv":0.6818712446351931,"gamma":0.0188068669527897,"theta":-0.027369957081545066,"vega":0.023577253218884122,"rho":-0.0042413194629808675,"breakevenPct":21.168081333110354},{"delta":0.15,"premium":0.7499264705882354,"strike":40.444117647058825,"iv":0.6530305882352941,"gamma":0.026298823529411763,"theta":-0.03458705882352941,"vega":0.031487352941176466,"rho":-0.006382864270238413,"breakevenPct":17.286536410771852},{"delta":0.2,"premium":1.034915611814346,"strike":42.14978902953587,"iv":0.6256381856540084,"gamma":0.03298945147679325,"theta":-0.03970843881856541,"vega":0.03784894514767933,"rho":-0.008542752757252262,"breakevenPct":14.326164997454644},{"delta":0.25,"premium":1.430907780979827,"strike":43.279538904899134,"iv":0.6455804034582133,"gamma":0.03637406340057637,"theta":-0.04630749279538905,"vega":0.042938616714697404,"rho":-0.010772491719122881,"breakevenPct":12.797184571953938},{"delta":0.3,"premium":1.7062335958005248,"strike":44.656167979002625,"iv":0.6044152230971128,"gamma":0.042549606299212596,"theta":-0.04716561679790026,"vega":0.04693727034120735,"rho":-0.012925548727822745,"breakevenPct":10.502324685971875},{"delta":0.35,"premium":2.0182967032967034,"strike":45.81098901098901,"iv":0.5771857142857143,"gamma":0.04744395604395604,"theta":-0.0477676923076923,"vega":0.05000857142857143,"rho":-0.01510204006136353,"breakevenPct":8.746213153381321},{"delta":0.4,"premium":2.515425531914894,"strike":46.80077369439071,"iv":0.5894353965183753,"gamma":0.04836015473887814,"theta":-0.050702707930367505,"vega":0.0521816247582205,"rho":-0.017400143542515786,"breakevenPct":7.719632918366702},{"delta":0.45,"premium":2.9830160320641284,"strike":47.79559118236473,"iv":0.586001002004008,"gamma":0.04983206412825651,"theta":-0.0514,"vega":0.0534751503006012,"rho":-0.01968065421842927,"breakevenPct":6.621014481557413},{"delta":0.5,"premium":3.489583333333333,"strike":48.78968253968254,"iv":0.5806253968253968,"gamma":0.05075277777777778,"theta":-0.051005158730158734,"vega":0.05385793650793651,"rho":-0.021990917723952612,"breakevenPct":5.605127721714519},{"delta":0.55,"premium":4.024070450097848,"strike":49.771037181996086,"iv":0.5728377690802348,"gamma":0.05105420743639922,"theta":-0.04951213307240704,"vega":0.05343737769080235,"rho":-0.024315892633123063,"breakevenPct":4.673959716819675},{"delta":0.6,"premium":4.438693467336684,"strike":50.641541038525965,"iv":0.5465497487437186,"gamma":0.052190619765494134,"theta":-0.0455715242881072,"vega":0.05208107202680067,"rho":-0.026551229676471177,"breakevenPct":3.724010062118613},{"delta":0.65,"premium":5.018828451882846,"strike":51.59832635983263,"iv":0.5332991631799163,"gamma":0.051244351464435144,"theta":-0.042104184100418406,"vega":0.049964016736401676,"rho":-0.028907307549950998,"breakevenPct":2.9391583497608043},{"delta":0.7,"premium":5.743621399176955,"strike":52.63374485596708,"iv":0.5279230452674898,"gamma":0.0485522633744856,"theta":-0.03850164609053498,"vega":0.04690864197530865,"rho":-0.03136640712235556,"breakevenPct":2.291886941466718},{"delta":0.75,"premium":6.662210796915167,"strike":53.82776349614396,"iv":0.528259383033419,"gamma":0.04445449871465296,"theta":-0.03451670951156813,"vega":0.042968380462724935,"rho":-0.03396868758869864,"breakevenPct":1.7179564508672807},{"delta":0.8,"premium":7.785886722376976,"strike":55.20427112349118,"iv":0.5267750232126277,"gamma":0.03918505106778086,"theta":-0.029264809656453103,"vega":0.037779015784586804,"rho":-0.03672350898131266,"breakevenPct":1.1911139797578596},{"delta":0.85,"premium":9.898235840297122,"strike":57.5255338904364,"iv":0.5458093779015785,"gamma":0.031060631383472606,"theta":-0.02318310120705664,"vega":0.03072237697307335,"rho":-0.04023776484933006,"breakevenPct":0.7557865177343743},{"delta":0.9,"premium":12.010584958217272,"strike":59.84679665738162,"iv":0.5648437325905293,"gamma":0.022936211699164342,"theta":-0.017101392757660164,"vega":0.023665738161559882,"rho":-0.04375202071734747,"breakevenPct":0.32045905571088795}]}},"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"}}