{"symbol":"AGIX","url":"https://intraalpha.com/companies/AGIX","capturedAt":"2026-10-22T07:28:51.784Z","state":"ready","quote":{"symbol":"AGIX","last_price":45.09,"prev_close":44.15,"regular_close":45.09,"change":0.94,"change_pct":2.1291,"regular_change":0.94,"regular_change_pct":2.1291,"extended_change":0,"extended_change_pct":0,"bid":44.15,"ask":45.68,"bid_size":100,"ask_size":100,"volume":68706,"vwap":45.085166,"open":44.97,"high":45.3199,"low":44.65,"close":45.09,"trade_count":898,"last_trade_at":"2026-10-21T20:00:00.38988223Z","last_quote_at":"2026-10-21T22:43:46.91822785Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T03:28:48.548743023-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.01,"portfolio_turnover":0.7,"dividend_yield":0,"inception_date":"2024-07-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T07:28:49.532639+00:00"},"optionObservedAt":"2026-10-21T19:59:30.288Z","bars":[{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-15T11:05:00Z","v":124,"vw":44.6},{"c":44.05,"h":44.05,"l":44.05,"n":6,"o":44.05,"t":"2026-10-15T11:20:00Z","v":165,"vw":44.05},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-15T12:40:00Z","v":124,"vw":44.5},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-15T12:55:00Z","v":175,"vw":44.42},{"c":44.085,"h":44.26,"l":44.05,"n":111,"o":44.26,"t":"2026-10-15T13:30:00Z","v":12130,"vw":44.195116},{"c":44.3,"h":44.3,"l":43.89,"n":78,"o":44.085,"t":"2026-10-15T13:35:00Z","v":4501,"vw":44.076757},{"c":44.45,"h":44.45,"l":44.2104,"n":50,"o":44.33,"t":"2026-10-15T13:40:00Z","v":3671,"vw":44.296905},{"c":44.23,"h":44.33,"l":44.22,"n":56,"o":44.33,"t":"2026-10-15T13:45:00Z","v":2245,"vw":44.272959},{"c":43.85,"h":44.19,"l":43.85,"n":92,"o":44.19,"t":"2026-10-15T13:50:00Z","v":4524,"vw":44.049781},{"c":43.8202,"h":43.86,"l":43.79,"n":44,"o":43.83,"t":"2026-10-15T13:55:00Z","v":2726,"vw":43.826649},{"c":44.2881,"h":44.2881,"l":43.89,"n":15,"o":43.89,"t":"2026-10-15T14:00:00Z","v":1164,"vw":44.104906},{"c":44.35,"h":44.35,"l":44.1801,"n":35,"o":44.21,"t":"2026-10-15T14:05:00Z","v":6697,"vw":44.238774},{"c":44.29,"h":44.45,"l":44.1701,"n":50,"o":44.36,"t":"2026-10-15T14:10:00Z","v":4443,"vw":44.331436},{"c":44.21,"h":44.28,"l":44.19,"n":43,"o":44.23,"t":"2026-10-15T14:15:00Z","v":2649,"vw":44.237655},{"c":44.33,"h":44.37,"l":44.26,"n":44,"o":44.2632,"t":"2026-10-15T14:20:00Z","v":3551,"vw":44.300445},{"c":44.26,"h":44.29,"l":44.25,"n":14,"o":44.29,"t":"2026-10-15T14:25:00Z","v":640,"vw":44.264959},{"c":44.26,"h":44.285,"l":44.13,"n":53,"o":44.285,"t":"2026-10-15T14:30:00Z","v":2875,"vw":44.16814},{"c":44.37,"h":44.37,"l":44.2,"n":29,"o":44.34,"t":"2026-10-15T14:35:00Z","v":3547,"vw":44.246361},{"c":44.59,"h":44.6084,"l":44.46,"n":16,"o":44.46,"t":"2026-10-15T14:40:00Z","v":2678,"vw":44.560272},{"c":44.63,"h":44.68,"l":44.58,"n":24,"o":44.59,"t":"2026-10-15T14:45:00Z","v":1077,"vw":44.625556},{"c":44.62,"h":44.62,"l":44.56,"n":11,"o":44.56,"t":"2026-10-15T14:50:00Z","v":1044,"vw":44.582334},{"c":44.7708,"h":44.79,"l":44.72,"n":12,"o":44.72,"t":"2026-10-15T14:55:00Z","v":626,"vw":44.771952},{"c":44.79,"h":44.79,"l":44.69,"n":19,"o":44.71,"t":"2026-10-15T15:00:00Z","v":1331,"vw":44.730153},{"c":44.84,"h":44.87,"l":44.785,"n":37,"o":44.84,"t":"2026-10-15T15:05:00Z","v":3511,"vw":44.827959},{"c":45.05,"h":45.05,"l":44.84,"n":42,"o":44.88,"t":"2026-10-15T15:10:00Z","v":4534,"vw":44.951081},{"c":44.98,"h":45.01,"l":44.95,"n":39,"o":44.95,"t":"2026-10-15T15:15:00Z","v":3578,"vw":45.000319},{"c":44.97,"h":45.03,"l":44.97,"n":17,"o":45.01,"t":"2026-10-15T15:20:00Z","v":1100,"vw":45.01},{"c":44.9,"h":44.94,"l":44.9,"n":9,"o":44.94,"t":"2026-10-15T15:25:00Z","v":451,"vw":44.9219},{"c":44.85,"h":44.87,"l":44.85,"n":21,"o":44.86,"t":"2026-10-15T15:30:00Z","v":1932,"vw":44.853529},{"c":44.88,"h":44.89,"l":44.83,"n":10,"o":44.83,"t":"2026-10-15T15:45:00Z","v":1078,"vw":44.856524},{"c":44.86,"h":44.938,"l":44.86,"n":3,"o":44.938,"t":"2026-10-15T15:50:00Z","v":341,"vw":44.915059},{"c":44.88,"h":44.976,"l":44.8001,"n":42,"o":44.81,"t":"2026-10-15T15:55:00Z","v":8934,"vw":44.816358},{"c":44.94,"h":44.975,"l":44.93,"n":20,"o":44.95,"t":"2026-10-15T16:00:00Z","v":2402,"vw":44.95548},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-15T16:05:00Z","v":100,"vw":44.9},{"c":44.85,"h":44.89,"l":44.85,"n":2,"o":44.89,"t":"2026-10-15T16:10:00Z","v":200,"vw":44.87},{"c":44.83,"h":44.89,"l":44.82,"n":20,"o":44.89,"t":"2026-10-15T16:15:00Z","v":2415,"vw":44.837619},{"c":44.7763,"h":44.825,"l":44.7763,"n":21,"o":44.825,"t":"2026-10-15T16:20:00Z","v":947,"vw":44.798588},{"c":44.735,"h":44.8,"l":44.735,"n":3,"o":44.8,"t":"2026-10-15T16:25:00Z","v":252,"vw":44.774},{"c":44.76,"h":44.76,"l":44.71,"n":33,"o":44.71,"t":"2026-10-15T16:30:00Z","v":2750,"vw":44.742083},{"c":44.88,"h":44.88,"l":44.8,"n":12,"o":44.8,"t":"2026-10-15T16:35:00Z","v":1202,"vw":44.830833},{"c":44.82,"h":44.85,"l":44.76,"n":8,"o":44.85,"t":"2026-10-15T16:40:00Z","v":2426,"vw":44.792535},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-10-15T16:45:00Z","v":154,"vw":44.81},{"c":44.7302,"h":44.8,"l":44.73,"n":9,"o":44.8,"t":"2026-10-15T16:50:00Z","v":8707,"vw":44.733109},{"c":44.78,"h":44.82,"l":44.77,"n":6,"o":44.82,"t":"2026-10-15T16:55:00Z","v":846,"vw":44.7775},{"c":44.85,"h":44.85,"l":44.8062,"n":23,"o":44.85,"t":"2026-10-15T17:00:00Z","v":1908,"vw":44.838657},{"c":45,"h":45,"l":44.87,"n":24,"o":44.87,"t":"2026-10-15T17:05:00Z","v":1924,"vw":44.903239},{"c":44.99,"h":44.99,"l":44.98,"n":4,"o":44.98,"t":"2026-10-15T17:10:00Z","v":204,"vw":44.985},{"c":44.99,"h":44.99,"l":44.91,"n":17,"o":44.95,"t":"2026-10-15T17:15:00Z","v":3230,"vw":44.949259},{"c":44.97,"h":44.98,"l":44.95,"n":13,"o":44.95,"t":"2026-10-15T17:20:00Z","v":728,"vw":44.96087},{"c":44.98,"h":44.98,"l":44.955,"n":6,"o":44.955,"t":"2026-10-15T17:25:00Z","v":901,"vw":44.973889},{"c":45.04,"h":45.04,"l":45.01,"n":13,"o":45.01,"t":"2026-10-15T17:30:00Z","v":914,"vw":45.024706},{"c":45.13,"h":45.13,"l":45.075,"n":24,"o":45.08,"t":"2026-10-15T17:35:00Z","v":3001,"vw":45.098556},{"c":45.18,"h":45.205,"l":45.1401,"n":15,"o":45.19,"t":"2026-10-15T17:40:00Z","v":965,"vw":45.184684},{"c":45.16,"h":45.18,"l":45.16,"n":8,"o":45.18,"t":"2026-10-15T17:45:00Z","v":551,"vw":45.164},{"c":45.16,"h":45.16,"l":45.15,"n":9,"o":45.15,"t":"2026-10-15T17:50:00Z","v":787,"vw":45.153077},{"c":45.135,"h":45.135,"l":45.0901,"n":5,"o":45.135,"t":"2026-10-15T17:55:00Z","v":2673,"vw":45.114585},{"c":45,"h":45.16,"l":45,"n":20,"o":45.12,"t":"2026-10-15T18:00:00Z","v":3280,"vw":45.052919},{"c":45,"h":45.02,"l":44.96,"n":16,"o":44.98,"t":"2026-10-15T18:05:00Z","v":2570,"vw":45.002471},{"c":44.932,"h":45,"l":44.925,"n":15,"o":45,"t":"2026-10-15T18:10:00Z","v":3477,"vw":44.948682},{"c":44.95,"h":44.95,"l":44.92,"n":19,"o":44.92,"t":"2026-10-15T18:15:00Z","v":2884,"vw":44.940357},{"c":44.92,"h":44.95,"l":44.92,"n":13,"o":44.935,"t":"2026-10-15T18:20:00Z","v":1017,"vw":44.9305},{"c":44.96,"h":44.96,"l":44.96,"n":2,"o":44.96,"t":"2026-10-15T18:25:00Z","v":207,"vw":44.96},{"c":44.98,"h":45,"l":44.98,"n":6,"o":45,"t":"2026-10-15T18:30:00Z","v":543,"vw":44.991343},{"c":45.045,"h":45.075,"l":45.0001,"n":6,"o":45.02,"t":"2026-10-15T18:35:00Z","v":621,"vw":45.034196},{"c":45.05,"h":45.05,"l":45.04,"n":5,"o":45.04,"t":"2026-10-15T18:40:00Z","v":650,"vw":45.042347},{"c":45.09,"h":45.09,"l":45.09,"n":3,"o":45.09,"t":"2026-10-15T18:45:00Z","v":195,"vw":45.09},{"c":45.09,"h":45.11,"l":45.075,"n":17,"o":45.11,"t":"2026-10-15T18:50:00Z","v":3204,"vw":45.093978},{"c":45.2,"h":45.2,"l":45.125,"n":11,"o":45.125,"t":"2026-10-15T18:55:00Z","v":1403,"vw":45.174866},{"c":45.31,"h":45.31,"l":45.21,"n":22,"o":45.21,"t":"2026-10-15T19:00:00Z","v":2928,"vw":45.257836},{"c":45.29,"h":45.32,"l":45.29,"n":3,"o":45.32,"t":"2026-10-15T19:05:00Z","v":390,"vw":45.307436},{"c":45.4,"h":45.4,"l":45.305,"n":3,"o":45.305,"t":"2026-10-15T19:10:00Z","v":375,"vw":45.350667},{"c":45.47,"h":45.47,"l":45.425,"n":19,"o":45.425,"t":"2026-10-15T19:15:00Z","v":1093,"vw":45.451083},{"c":45.49,"h":45.51,"l":45.49,"n":37,"o":45.49,"t":"2026-10-15T19:20:00Z","v":1656,"vw":45.498845},{"c":45.5,"h":45.56,"l":45.5,"n":15,"o":45.53,"t":"2026-10-15T19:25:00Z","v":1533,"vw":45.529752},{"c":45.562,"h":45.562,"l":45.562,"n":1,"o":45.562,"t":"2026-10-15T19:40:00Z","v":250,"vw":45.562},{"c":45.53,"h":45.575,"l":45.53,"n":10,"o":45.575,"t":"2026-10-15T19:45:00Z","v":516,"vw":45.555},{"c":45.51,"h":45.51,"l":45.51,"n":4,"o":45.51,"t":"2026-10-15T19:50:00Z","v":318,"vw":45.51},{"c":45.5,"h":45.63,"l":45.49,"n":41,"o":45.5,"t":"2026-10-15T19:55:00Z","v":3161,"vw":45.555037},{"c":45.55,"h":45.55,"l":45.55,"n":6,"o":45.55,"t":"2026-10-15T20:00:00Z","v":864,"vw":45.55},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-15T21:00:00Z","v":190,"vw":45.55},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-10-15T21:35:00Z","v":500,"vw":46.25},{"c":45,"h":45.21,"l":45,"n":27,"o":45.18,"t":"2026-10-16T13:30:00Z","v":1716,"vw":45.169892},{"c":44.79,"h":44.79,"l":44.79,"n":12,"o":44.79,"t":"2026-10-16T13:35:00Z","v":344,"vw":44.79},{"c":44.83,"h":44.83,"l":44.83,"n":3,"o":44.83,"t":"2026-10-16T13:40:00Z","v":234,"vw":44.83},{"c":44.75,"h":44.88,"l":44.74,"n":18,"o":44.88,"t":"2026-10-16T13:45:00Z","v":1393,"vw":44.773692},{"c":44.57,"h":44.74,"l":44.54,"n":35,"o":44.74,"t":"2026-10-16T13:50:00Z","v":4246,"vw":44.583229},{"c":44.5513,"h":44.68,"l":44.54,"n":8,"o":44.65,"t":"2026-10-16T13:55:00Z","v":597,"vw":44.594587},{"c":44.635,"h":44.68,"l":44.52,"n":51,"o":44.54,"t":"2026-10-16T14:00:00Z","v":5178,"vw":44.621152},{"c":44.59,"h":44.6,"l":44.59,"n":7,"o":44.6,"t":"2026-10-16T14:05:00Z","v":382,"vw":44.593226},{"c":44.58,"h":44.58,"l":44.49,"n":43,"o":44.51,"t":"2026-10-16T14:10:00Z","v":2211,"vw":44.514327},{"c":44.646,"h":44.646,"l":44.645,"n":6,"o":44.645,"t":"2026-10-16T14:15:00Z","v":478,"vw":44.645527},{"c":44.6,"h":44.63,"l":44.55,"n":23,"o":44.56,"t":"2026-10-16T14:20:00Z","v":2294,"vw":44.56875},{"c":44.425,"h":44.5,"l":44.425,"n":23,"o":44.5,"t":"2026-10-16T14:25:00Z","v":2883,"vw":44.446645},{"c":44.5798,"h":44.5798,"l":44.415,"n":31,"o":44.42,"t":"2026-10-16T14:30:00Z","v":4201,"vw":44.494503},{"c":44.615,"h":44.615,"l":44.545,"n":23,"o":44.545,"t":"2026-10-16T14:35:00Z","v":4527,"vw":44.581254},{"c":44.67,"h":44.71,"l":44.635,"n":36,"o":44.6451,"t":"2026-10-16T14:40:00Z","v":6594,"vw":44.6655},{"c":44.72,"h":44.72,"l":44.65,"n":34,"o":44.6899,"t":"2026-10-16T14:45:00Z","v":3797,"vw":44.680354},{"c":44.6799,"h":44.75,"l":44.6,"n":27,"o":44.75,"t":"2026-10-16T14:50:00Z","v":2321,"vw":44.649758},{"c":44.46,"h":44.49,"l":44.46,"n":19,"o":44.49,"t":"2026-10-16T14:55:00Z","v":1150,"vw":44.481151},{"c":44.38,"h":44.46,"l":44.38,"n":14,"o":44.46,"t":"2026-10-16T15:00:00Z","v":690,"vw":44.406667},{"c":44.125,"h":44.33,"l":44.125,"n":55,"o":44.33,"t":"2026-10-16T15:05:00Z","v":4503,"vw":44.247355},{"c":44.16,"h":44.16,"l":44.105,"n":28,"o":44.11,"t":"2026-10-16T15:10:00Z","v":2155,"vw":44.12915},{"c":44.09,"h":44.1,"l":44.09,"n":11,"o":44.1,"t":"2026-10-16T15:20:00Z","v":326,"vw":44.094813},{"c":44.115,"h":44.115,"l":44.1,"n":2,"o":44.1,"t":"2026-10-16T15:25:00Z","v":400,"vw":44.10375},{"c":44.185,"h":44.185,"l":44.15,"n":13,"o":44.15,"t":"2026-10-16T15:30:00Z","v":949,"vw":44.169151},{"c":44.2,"h":44.2,"l":44.17,"n":6,"o":44.185,"t":"2026-10-16T15:35:00Z","v":718,"vw":44.185},{"c":44.19,"h":44.2,"l":44.18,"n":20,"o":44.2,"t":"2026-10-16T15:40:00Z","v":1723,"vw":44.196819},{"c":44.18,"h":44.21,"l":44.18,"n":25,"o":44.21,"t":"2026-10-16T15:45:00Z","v":1195,"vw":44.194477},{"c":44.1,"h":44.1871,"l":44.1,"n":42,"o":44.17,"t":"2026-10-16T15:50:00Z","v":4237,"vw":44.158246},{"c":44.03,"h":44.09,"l":44.03,"n":30,"o":44.09,"t":"2026-10-16T15:55:00Z","v":2227,"vw":44.059097},{"c":43.975,"h":44.01,"l":43.96,"n":39,"o":44.01,"t":"2026-10-16T16:00:00Z","v":2788,"vw":43.981582},{"c":44.01,"h":44.01,"l":43.96,"n":11,"o":43.99,"t":"2026-10-16T16:05:00Z","v":1005,"vw":43.980571},{"c":44.13,"h":44.14,"l":44.09,"n":31,"o":44.09,"t":"2026-10-16T16:15:00Z","v":5897,"vw":44.116222},{"c":44.11,"h":44.11,"l":44.0202,"n":6,"o":44.09,"t":"2026-10-16T16:20:00Z","v":3640,"vw":44.084053},{"c":44.02,"h":44.075,"l":44.02,"n":12,"o":44.02,"t":"2026-10-16T16:25:00Z","v":975,"vw":44.039643},{"c":43.99,"h":44.0188,"l":43.99,"n":8,"o":44.0188,"t":"2026-10-16T16:30:00Z","v":515,"vw":44.0047},{"c":44,"h":44,"l":43.955,"n":9,"o":43.955,"t":"2026-10-16T16:35:00Z","v":319,"vw":43.9775},{"c":43.995,"h":44.04,"l":43.995,"n":4,"o":44,"t":"2026-10-16T16:40:00Z","v":501,"vw":44.007},{"c":43.92,"h":43.92,"l":43.92,"n":3,"o":43.92,"t":"2026-10-16T16:45:00Z","v":228,"vw":43.92},{"c":43.92,"h":43.9275,"l":43.92,"n":5,"o":43.9275,"t":"2026-10-16T16:50:00Z","v":355,"vw":43.923},{"c":43.82,"h":43.9,"l":43.77,"n":47,"o":43.9,"t":"2026-10-16T17:00:00Z","v":5405,"vw":43.819154},{"c":43.78,"h":43.78,"l":43.72,"n":31,"o":43.78,"t":"2026-10-16T17:05:00Z","v":3842,"vw":43.741877},{"c":43.71,"h":43.78,"l":43.71,"n":16,"o":43.725,"t":"2026-10-16T17:10:00Z","v":1333,"vw":43.739521},{"c":43.56,"h":43.64,"l":43.56,"n":25,"o":43.64,"t":"2026-10-16T17:15:00Z","v":3219,"vw":43.625096},{"c":43.6,"h":43.6199,"l":43.57,"n":6,"o":43.6199,"t":"2026-10-16T17:20:00Z","v":885,"vw":43.609053},{"c":43.68,"h":43.68,"l":43.63,"n":9,"o":43.66,"t":"2026-10-16T17:25:00Z","v":708,"vw":43.651511},{"c":43.73,"h":43.73,"l":43.68,"n":9,"o":43.69,"t":"2026-10-16T17:35:00Z","v":409,"vw":43.699867},{"c":43.825,"h":43.825,"l":43.75,"n":3,"o":43.75,"t":"2026-10-16T17:40:00Z","v":278,"vw":43.7875},{"c":43.785,"h":43.79,"l":43.785,"n":7,"o":43.79,"t":"2026-10-16T17:45:00Z","v":329,"vw":43.788333},{"c":43.72,"h":43.72,"l":43.72,"n":3,"o":43.72,"t":"2026-10-16T17:50:00Z","v":103,"vw":43.72},{"c":43.63,"h":43.695,"l":43.62,"n":37,"o":43.695,"t":"2026-10-16T17:55:00Z","v":1975,"vw":43.646847},{"c":43.5201,"h":43.53,"l":43.51,"n":10,"o":43.53,"t":"2026-10-16T18:00:00Z","v":1388,"vw":43.515854},{"c":43.64,"h":43.64,"l":43.545,"n":18,"o":43.545,"t":"2026-10-16T18:05:00Z","v":1629,"vw":43.604231},{"c":43.59,"h":43.59,"l":43.59,"n":2,"o":43.59,"t":"2026-10-16T18:15:00Z","v":307,"vw":43.59},{"c":43.55,"h":43.59,"l":43.52,"n":23,"o":43.55,"t":"2026-10-16T18:20:00Z","v":1600,"vw":43.543446},{"c":43.51,"h":43.574,"l":43.51,"n":10,"o":43.574,"t":"2026-10-16T18:25:00Z","v":1253,"vw":43.539091},{"c":43.58,"h":43.58,"l":43.58,"n":2,"o":43.58,"t":"2026-10-16T18:30:00Z","v":109,"vw":43.58},{"c":43.555,"h":43.555,"l":43.55,"n":13,"o":43.555,"t":"2026-10-16T18:35:00Z","v":1572,"vw":43.554643},{"c":43.53,"h":43.555,"l":43.5,"n":30,"o":43.555,"t":"2026-10-16T18:40:00Z","v":1040,"vw":43.521952},{"c":43.47,"h":43.47,"l":43.47,"n":2,"o":43.47,"t":"2026-10-16T18:45:00Z","v":200,"vw":43.47},{"c":43.4,"h":43.45,"l":43.4,"n":10,"o":43.45,"t":"2026-10-16T18:50:00Z","v":1041,"vw":43.420562},{"c":43.42,"h":43.42,"l":43.38,"n":20,"o":43.38,"t":"2026-10-16T18:55:00Z","v":1576,"vw":43.39851},{"c":43.41,"h":43.43,"l":43.41,"n":20,"o":43.43,"t":"2026-10-16T19:00:00Z","v":2258,"vw":43.416965},{"c":43.31,"h":43.37,"l":43.275,"n":20,"o":43.37,"t":"2026-10-16T19:05:00Z","v":968,"vw":43.316453},{"c":43.53,"h":43.53,"l":43.34,"n":32,"o":43.34,"t":"2026-10-16T19:10:00Z","v":5250,"vw":43.393013},{"c":43.59,"h":43.59,"l":43.53,"n":4,"o":43.53,"t":"2026-10-16T19:15:00Z","v":757,"vw":43.544},{"c":43.52,"h":43.52,"l":43.52,"n":5,"o":43.52,"t":"2026-10-16T19:20:00Z","v":162,"vw":43.52},{"c":43.5201,"h":43.61,"l":43.5201,"n":20,"o":43.58,"t":"2026-10-16T19:25:00Z","v":4883,"vw":43.563134},{"c":43.54,"h":43.62,"l":43.54,"n":9,"o":43.62,"t":"2026-10-16T19:30:00Z","v":453,"vw":43.585},{"c":43.435,"h":43.46,"l":43.435,"n":5,"o":43.46,"t":"2026-10-16T19:35:00Z","v":306,"vw":43.451667},{"c":43.38,"h":43.46,"l":43.38,"n":22,"o":43.3801,"t":"2026-10-16T19:40:00Z","v":3290,"vw":43.410586},{"c":43.445,"h":43.5099,"l":43.3501,"n":34,"o":43.385,"t":"2026-10-16T19:45:00Z","v":9083,"vw":43.386136},{"c":43.48,"h":43.48,"l":43.48,"n":7,"o":43.48,"t":"2026-10-16T19:50:00Z","v":285,"vw":43.48},{"c":43.56,"h":43.56,"l":43.5,"n":43,"o":43.555,"t":"2026-10-16T19:55:00Z","v":4302,"vw":43.522816},{"c":43.51,"h":43.51,"l":43.51,"n":6,"o":43.51,"t":"2026-10-16T20:00:00Z","v":1155,"vw":43.51},{"c":44.09,"h":44.09,"l":44.08,"n":2,"o":44.08,"t":"2026-10-19T10:55:00Z","v":200,"vw":44.085},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-19T12:40:00Z","v":100,"vw":44.1},{"c":44.1,"h":44.1,"l":44.1,"n":4,"o":44.1,"t":"2026-10-19T12:45:00Z","v":226,"vw":44.1},{"c":44.1,"h":44.1,"l":44.1,"n":2,"o":44.1,"t":"2026-10-19T13:00:00Z","v":113,"vw":44.1},{"c":44.1,"h":44.1,"l":44.1,"n":2,"o":44.1,"t":"2026-10-19T13:05:00Z","v":113,"vw":44.1},{"c":44.1,"h":44.1,"l":44.1,"n":3,"o":44.1,"t":"2026-10-19T13:10:00Z","v":193,"vw":44.1},{"c":44.41,"h":44.56,"l":44.392,"n":103,"o":44.56,"t":"2026-10-19T13:30:00Z","v":11587,"vw":44.507866},{"c":44.195,"h":44.36,"l":44.1606,"n":101,"o":44.36,"t":"2026-10-19T13:35:00Z","v":24121,"vw":44.308643},{"c":44.24,"h":44.32,"l":44.24,"n":33,"o":44.28,"t":"2026-10-19T13:40:00Z","v":4168,"vw":44.265837},{"c":44.3,"h":44.36,"l":44.295,"n":30,"o":44.3,"t":"2026-10-19T13:45:00Z","v":1315,"vw":44.327081},{"c":44.36,"h":44.36,"l":44.36,"n":4,"o":44.36,"t":"2026-10-19T13:50:00Z","v":270,"vw":44.36},{"c":44.0332,"h":44.12,"l":43.97,"n":13,"o":44.12,"t":"2026-10-19T14:00:00Z","v":536,"vw":44.053895},{"c":44.26,"h":44.27,"l":44.13,"n":65,"o":44.16,"t":"2026-10-19T14:10:00Z","v":4288,"vw":44.212656},{"c":44.32,"h":44.42,"l":44.32,"n":26,"o":44.41,"t":"2026-10-19T14:15:00Z","v":1741,"vw":44.405093},{"c":44.41,"h":44.43,"l":44.372,"n":19,"o":44.385,"t":"2026-10-19T14:20:00Z","v":1005,"vw":44.399935},{"c":44.39,"h":44.39,"l":44.39,"n":5,"o":44.39,"t":"2026-10-19T14:25:00Z","v":300,"vw":44.39},{"c":44.295,"h":44.365,"l":44.295,"n":15,"o":44.35,"t":"2026-10-19T14:30:00Z","v":1653,"vw":44.344599},{"c":44.32,"h":44.32,"l":44.32,"n":5,"o":44.32,"t":"2026-10-19T14:35:00Z","v":115,"vw":44.32},{"c":44.385,"h":44.4,"l":44.385,"n":4,"o":44.39,"t":"2026-10-19T14:45:00Z","v":650,"vw":44.396},{"c":44.41,"h":44.47,"l":44.4,"n":11,"o":44.47,"t":"2026-10-19T14:50:00Z","v":1562,"vw":44.417616},{"c":44.445,"h":44.49,"l":44.425,"n":26,"o":44.46,"t":"2026-10-19T15:00:00Z","v":3085,"vw":44.476379},{"c":44.485,"h":44.56,"l":44.485,"n":4,"o":44.56,"t":"2026-10-19T15:05:00Z","v":540,"vw":44.541},{"c":44.52,"h":44.52,"l":44.52,"n":4,"o":44.52,"t":"2026-10-19T15:10:00Z","v":170,"vw":44.52},{"c":44.535,"h":44.54,"l":44.5138,"n":7,"o":44.5138,"t":"2026-10-19T15:15:00Z","v":569,"vw":44.527182},{"c":44.585,"h":44.59,"l":44.5,"n":17,"o":44.5,"t":"2026-10-19T15:20:00Z","v":1142,"vw":44.575435},{"c":44.6904,"h":44.6904,"l":44.6904,"n":4,"o":44.6904,"t":"2026-10-19T15:25:00Z","v":196,"vw":44.6904},{"c":44.655,"h":44.66,"l":44.65,"n":12,"o":44.655,"t":"2026-10-19T15:30:00Z","v":947,"vw":44.65438},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-10-19T15:35:00Z","v":385,"vw":44.75},{"c":44.69,"h":44.75,"l":44.69,"n":70,"o":44.75,"t":"2026-10-19T15:50:00Z","v":4765,"vw":44.735686},{"c":44.71,"h":44.71,"l":44.71,"n":5,"o":44.71,"t":"2026-10-19T15:55:00Z","v":327,"vw":44.71},{"c":44.64,"h":44.64,"l":44.64,"n":4,"o":44.64,"t":"2026-10-19T16:00:00Z","v":137,"vw":44.64},{"c":44.58,"h":44.58,"l":44.575,"n":4,"o":44.575,"t":"2026-10-19T16:10:00Z","v":459,"vw":44.57625},{"c":44.55,"h":44.55,"l":44.49,"n":9,"o":44.49,"t":"2026-10-19T16:25:00Z","v":693,"vw":44.525738},{"c":44.49,"h":44.495,"l":44.49,"n":3,"o":44.495,"t":"2026-10-19T16:30:00Z","v":455,"vw":44.493741},{"c":44.495,"h":44.53,"l":44.47,"n":22,"o":44.49,"t":"2026-10-19T16:35:00Z","v":3460,"vw":44.489948},{"c":44.42,"h":44.42,"l":44.42,"n":2,"o":44.42,"t":"2026-10-19T16:50:00Z","v":294,"vw":44.42},{"c":44.395,"h":44.395,"l":44.365,"n":17,"o":44.365,"t":"2026-10-19T17:05:00Z","v":830,"vw":44.376672},{"c":44.385,"h":44.385,"l":44.385,"n":6,"o":44.385,"t":"2026-10-19T17:10:00Z","v":290,"vw":44.385},{"c":44.31,"h":44.31,"l":44.31,"n":5,"o":44.31,"t":"2026-10-19T17:20:00Z","v":134,"vw":44.31},{"c":44.375,"h":44.4356,"l":44.375,"n":4,"o":44.4356,"t":"2026-10-19T17:30:00Z","v":1302,"vw":44.421615},{"c":44.3127,"h":44.3127,"l":44.3127,"n":3,"o":44.3127,"t":"2026-10-19T17:35:00Z","v":295,"vw":44.3127},{"c":44.31,"h":44.31,"l":44.31,"n":10,"o":44.31,"t":"2026-10-19T17:45:00Z","v":659,"vw":44.31},{"c":44.21,"h":44.21,"l":44.2,"n":5,"o":44.2,"t":"2026-10-19T17:55:00Z","v":322,"vw":44.205327},{"c":44.27,"h":44.27,"l":44.27,"n":4,"o":44.27,"t":"2026-10-19T18:00:00Z","v":233,"vw":44.27},{"c":44.17,"h":44.23,"l":44.17,"n":9,"o":44.225,"t":"2026-10-19T18:05:00Z","v":33535,"vw":44.22915},{"c":44.235,"h":44.235,"l":44.235,"n":3,"o":44.235,"t":"2026-10-19T18:10:00Z","v":227,"vw":44.235},{"c":44.2,"h":44.24,"l":44.2,"n":19,"o":44.22,"t":"2026-10-19T18:20:00Z","v":2285,"vw":44.226944},{"c":44.19,"h":44.2,"l":44.19,"n":5,"o":44.2,"t":"2026-10-19T18:25:00Z","v":267,"vw":44.195},{"c":44.15,"h":44.155,"l":44.15,"n":6,"o":44.155,"t":"2026-10-19T18:30:00Z","v":372,"vw":44.153333},{"c":44.305,"h":44.325,"l":44.225,"n":34,"o":44.26,"t":"2026-10-19T18:45:00Z","v":2019,"vw":44.276803},{"c":44.3,"h":44.3,"l":44.3,"n":5,"o":44.3,"t":"2026-10-19T18:50:00Z","v":379,"vw":44.3},{"c":44.31,"h":44.31,"l":44.31,"n":3,"o":44.31,"t":"2026-10-19T18:55:00Z","v":165,"vw":44.31},{"c":44.305,"h":44.305,"l":44.305,"n":1,"o":44.305,"t":"2026-10-19T19:00:00Z","v":100,"vw":44.305},{"c":44.28,"h":44.355,"l":44.28,"n":9,"o":44.355,"t":"2026-10-19T19:05:00Z","v":560,"vw":44.313984},{"c":44.27,"h":44.31,"l":44.21,"n":15,"o":44.255,"t":"2026-10-19T19:10:00Z","v":1924,"vw":44.275101},{"c":44.32,"h":44.32,"l":44.3,"n":12,"o":44.3,"t":"2026-10-19T19:15:00Z","v":843,"vw":44.306686},{"c":44.37,"h":44.39,"l":44.37,"n":9,"o":44.39,"t":"2026-10-19T19:20:00Z","v":616,"vw":44.383333},{"c":44.375,"h":44.475,"l":44.375,"n":5,"o":44.475,"t":"2026-10-19T19:25:00Z","v":565,"vw":44.42189},{"c":44.38,"h":44.38,"l":44.38,"n":5,"o":44.38,"t":"2026-10-19T19:30:00Z","v":246,"vw":44.38},{"c":44.43,"h":44.43,"l":44.42,"n":3,"o":44.42,"t":"2026-10-19T19:35:00Z","v":214,"vw":44.425},{"c":44.4999,"h":44.4999,"l":44.42,"n":3,"o":44.42,"t":"2026-10-19T19:40:00Z","v":1407,"vw":44.494152},{"c":44.36,"h":44.46,"l":44.36,"n":14,"o":44.425,"t":"2026-10-19T19:45:00Z","v":1395,"vw":44.401518},{"c":44.224,"h":44.28,"l":44.224,"n":10,"o":44.28,"t":"2026-10-19T19:50:00Z","v":1001,"vw":44.246211},{"c":44.2,"h":44.24,"l":44.14,"n":54,"o":44.2,"t":"2026-10-19T19:55:00Z","v":6979,"vw":44.164732},{"c":44.16,"h":44.16,"l":44.16,"n":4,"o":44.16,"t":"2026-10-19T20:00:00Z","v":6832,"vw":44.16},{"c":43.7425,"h":43.79,"l":43.7,"n":22,"o":43.7,"t":"2026-10-20T13:30:00Z","v":3629,"vw":43.728822},{"c":43.68,"h":43.68,"l":43.47,"n":56,"o":43.51,"t":"2026-10-20T13:35:00Z","v":4068,"vw":43.583481},{"c":43.47,"h":43.53,"l":43.38,"n":40,"o":43.53,"t":"2026-10-20T13:40:00Z","v":3274,"vw":43.483404},{"c":43.635,"h":43.635,"l":43.39,"n":234,"o":43.39,"t":"2026-10-20T13:45:00Z","v":20424,"vw":43.537265},{"c":43.65,"h":43.65,"l":43.59,"n":11,"o":43.59,"t":"2026-10-20T13:50:00Z","v":511,"vw":43.635149},{"c":43.865,"h":43.88,"l":43.72,"n":21,"o":43.77,"t":"2026-10-20T13:55:00Z","v":1621,"vw":43.789967},{"c":44.125,"h":44.125,"l":43.99,"n":14,"o":43.99,"t":"2026-10-20T14:05:00Z","v":725,"vw":44.038058},{"c":44.24,"h":44.24,"l":44.24,"n":1,"o":44.24,"t":"2026-10-20T14:15:00Z","v":525,"vw":44.24},{"c":44.265,"h":44.3599,"l":44.26,"n":7,"o":44.26,"t":"2026-10-20T14:20:00Z","v":472,"vw":44.300138},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-10-20T14:25:00Z","v":100,"vw":44.36},{"c":44.53,"h":44.57,"l":44.53,"n":12,"o":44.565,"t":"2026-10-20T14:30:00Z","v":688,"vw":44.559167},{"c":44.515,"h":44.53,"l":44.5046,"n":12,"o":44.53,"t":"2026-10-20T14:40:00Z","v":885,"vw":44.515475},{"c":44.44,"h":44.54,"l":44.44,"n":7,"o":44.54,"t":"2026-10-20T14:45:00Z","v":382,"vw":44.500897},{"c":44.46,"h":44.51,"l":44.46,"n":3,"o":44.51,"t":"2026-10-20T14:50:00Z","v":342,"vw":44.490488},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-20T15:00:00Z","v":500,"vw":44.51},{"c":44.44,"h":44.53,"l":44.44,"n":2,"o":44.53,"t":"2026-10-20T15:05:00Z","v":200,"vw":44.485},{"c":44.24,"h":44.43,"l":44.24,"n":16,"o":44.43,"t":"2026-10-20T15:10:00Z","v":596,"vw":44.372},{"c":44.42,"h":44.42,"l":44.285,"n":8,"o":44.285,"t":"2026-10-20T15:15:00Z","v":1585,"vw":44.302045},{"c":44.34,"h":44.34,"l":44.34,"n":4,"o":44.34,"t":"2026-10-20T15:20:00Z","v":228,"vw":44.34},{"c":44.31,"h":44.32,"l":44.31,"n":8,"o":44.32,"t":"2026-10-20T15:25:00Z","v":631,"vw":44.318078},{"c":44.255,"h":44.29,"l":44.255,"n":8,"o":44.29,"t":"2026-10-20T15:30:00Z","v":540,"vw":44.269},{"c":44.28,"h":44.28,"l":44.25,"n":10,"o":44.26,"t":"2026-10-20T15:40:00Z","v":978,"vw":44.264144},{"c":44.2649,"h":44.27,"l":44.21,"n":5,"o":44.27,"t":"2026-10-20T15:45:00Z","v":307,"vw":44.2483},{"c":44.27,"h":44.27,"l":44.27,"n":4,"o":44.27,"t":"2026-10-20T15:50:00Z","v":129,"vw":44.27},{"c":44.27,"h":44.3852,"l":44.27,"n":5,"o":44.2858,"t":"2026-10-20T15:55:00Z","v":1361,"vw":44.314884},{"c":44.37,"h":44.415,"l":44.31,"n":20,"o":44.415,"t":"2026-10-20T16:00:00Z","v":3420,"vw":44.36299},{"c":44.3301,"h":44.39,"l":44.3301,"n":25,"o":44.37,"t":"2026-10-20T16:05:00Z","v":1877,"vw":44.364502},{"c":44.29,"h":44.36,"l":44.27,"n":5,"o":44.35,"t":"2026-10-20T16:10:00Z","v":477,"vw":44.3175},{"c":44.265,"h":44.315,"l":44.265,"n":10,"o":44.315,"t":"2026-10-20T16:15:00Z","v":855,"vw":44.28301},{"c":44.335,"h":44.335,"l":44.2101,"n":17,"o":44.27,"t":"2026-10-20T16:20:00Z","v":2105,"vw":44.273187},{"c":44.3,"h":44.345,"l":44.2201,"n":10,"o":44.285,"t":"2026-10-20T16:25:00Z","v":1175,"vw":44.272286},{"c":44.375,"h":44.43,"l":44.2901,"n":7,"o":44.2901,"t":"2026-10-20T16:30:00Z","v":997,"vw":44.355148},{"c":44.41,"h":44.41,"l":44.3201,"n":5,"o":44.34,"t":"2026-10-20T16:35:00Z","v":478,"vw":44.376478},{"c":44.39,"h":44.39,"l":44.39,"n":7,"o":44.39,"t":"2026-10-20T16:40:00Z","v":847,"vw":44.39},{"c":44.36,"h":44.37,"l":44.2901,"n":12,"o":44.37,"t":"2026-10-20T16:45:00Z","v":1117,"vw":44.329997},{"c":44.32,"h":44.355,"l":44.29,"n":12,"o":44.32,"t":"2026-10-20T16:50:00Z","v":829,"vw":44.320714},{"c":44.2887,"h":44.305,"l":44.2887,"n":2,"o":44.305,"t":"2026-10-20T16:55:00Z","v":200,"vw":44.29685},{"c":44.23,"h":44.31,"l":44.23,"n":7,"o":44.31,"t":"2026-10-20T17:00:00Z","v":402,"vw":44.276667},{"c":44.285,"h":44.285,"l":44.285,"n":1,"o":44.285,"t":"2026-10-20T17:05:00Z","v":300,"vw":44.285},{"c":44.385,"h":44.3899,"l":44.28,"n":10,"o":44.28,"t":"2026-10-20T17:10:00Z","v":4699,"vw":44.376842},{"c":44.34,"h":44.385,"l":44.2601,"n":15,"o":44.2601,"t":"2026-10-20T17:15:00Z","v":4779,"vw":44.288027},{"c":44.2901,"h":44.395,"l":44.27,"n":15,"o":44.27,"t":"2026-10-20T17:20:00Z","v":1595,"vw":44.335965},{"c":44.32,"h":44.34,"l":44.31,"n":5,"o":44.34,"t":"2026-10-20T17:25:00Z","v":420,"vw":44.323133},{"c":44.355,"h":44.355,"l":44.31,"n":2,"o":44.31,"t":"2026-10-20T17:30:00Z","v":200,"vw":44.3325},{"c":44.35,"h":44.41,"l":44.31,"n":9,"o":44.41,"t":"2026-10-20T17:40:00Z","v":1148,"vw":44.356635},{"c":44.3414,"h":44.3414,"l":44.32,"n":9,"o":44.335,"t":"2026-10-20T17:45:00Z","v":802,"vw":44.331425},{"c":44.36,"h":44.39,"l":44.36,"n":46,"o":44.36,"t":"2026-10-20T17:50:00Z","v":1030,"vw":44.370089},{"c":44.385,"h":44.45,"l":44.385,"n":14,"o":44.45,"t":"2026-10-20T18:00:00Z","v":752,"vw":44.409375},{"c":44.4,"h":44.4,"l":44.3201,"n":109,"o":44.38,"t":"2026-10-20T18:05:00Z","v":10683,"vw":44.349932},{"c":44.425,"h":44.425,"l":44.31,"n":11,"o":44.365,"t":"2026-10-20T18:10:00Z","v":1300,"vw":44.35375},{"c":44.4099,"h":44.4099,"l":44.37,"n":9,"o":44.37,"t":"2026-10-20T18:15:00Z","v":622,"vw":44.37798},{"c":44.35,"h":44.35,"l":44.32,"n":5,"o":44.32,"t":"2026-10-20T18:20:00Z","v":441,"vw":44.335},{"c":44.345,"h":44.345,"l":44.32,"n":2,"o":44.32,"t":"2026-10-20T18:25:00Z","v":1100,"vw":44.342727},{"c":44.32,"h":44.37,"l":44.27,"n":61,"o":44.345,"t":"2026-10-20T18:30:00Z","v":13827,"vw":44.320298},{"c":44.23,"h":44.27,"l":44.222,"n":36,"o":44.26,"t":"2026-10-20T18:35:00Z","v":2128,"vw":44.239244},{"c":44.22,"h":44.27,"l":44.1809,"n":24,"o":44.23,"t":"2026-10-20T18:40:00Z","v":2222,"vw":44.237662},{"c":44.255,"h":44.255,"l":44.17,"n":6,"o":44.1825,"t":"2026-10-20T18:45:00Z","v":615,"vw":44.189583},{"c":44.31,"h":44.31,"l":44.19,"n":28,"o":44.25,"t":"2026-10-20T18:50:00Z","v":5813,"vw":44.245861},{"c":44.27,"h":44.3,"l":44.24,"n":11,"o":44.275,"t":"2026-10-20T18:55:00Z","v":882,"vw":44.280574},{"c":44.28,"h":44.32,"l":44.27,"n":7,"o":44.3199,"t":"2026-10-20T19:00:00Z","v":2661,"vw":44.31615},{"c":44.22,"h":44.26,"l":44.22,"n":4,"o":44.26,"t":"2026-10-20T19:10:00Z","v":300,"vw":44.24},{"c":44.25,"h":44.25,"l":44.2265,"n":4,"o":44.2265,"t":"2026-10-20T19:15:00Z","v":922,"vw":44.244794},{"c":44.175,"h":44.24,"l":44.175,"n":7,"o":44.24,"t":"2026-10-20T19:20:00Z","v":518,"vw":44.207},{"c":44.22,"h":44.22,"l":44.1801,"n":7,"o":44.21,"t":"2026-10-20T19:25:00Z","v":733,"vw":44.206099},{"c":44.24,"h":44.24,"l":44.19,"n":7,"o":44.205,"t":"2026-10-20T19:30:00Z","v":700,"vw":44.218571},{"c":44.18,"h":44.25,"l":44.18,"n":11,"o":44.25,"t":"2026-10-20T19:35:00Z","v":965,"vw":44.187778},{"c":44.2,"h":44.22,"l":44.18,"n":23,"o":44.214,"t":"2026-10-20T19:40:00Z","v":2629,"vw":44.203957},{"c":44.1625,"h":44.21,"l":44.1625,"n":7,"o":44.2,"t":"2026-10-20T19:45:00Z","v":548,"vw":44.18269},{"c":44.1775,"h":44.231,"l":44.155,"n":11,"o":44.16,"t":"2026-10-20T19:50:00Z","v":736,"vw":44.184333},{"c":44.17,"h":44.19,"l":44.145,"n":36,"o":44.17,"t":"2026-10-20T19:55:00Z","v":2647,"vw":44.166113},{"c":44.15,"h":44.15,"l":44.15,"n":2,"o":44.15,"t":"2026-10-20T20:00:00Z","v":620,"vw":44.15},{"c":44.75,"h":44.75,"l":44.75,"n":3,"o":44.75,"t":"2026-10-20T21:10:00Z","v":472,"vw":44.75},{"c":44.27,"h":44.27,"l":44.27,"n":2,"o":44.27,"t":"2026-10-21T10:00:00Z","v":200,"vw":44.27},{"c":44.98,"h":44.98,"l":44.98,"n":3,"o":44.98,"t":"2026-10-21T13:25:00Z","v":400,"vw":44.98},{"c":44.81,"h":44.97,"l":44.81,"n":30,"o":44.97,"t":"2026-10-21T13:30:00Z","v":6420,"vw":44.967163},{"c":44.775,"h":44.775,"l":44.775,"n":4,"o":44.775,"t":"2026-10-21T13:35:00Z","v":194,"vw":44.775},{"c":44.65,"h":44.69,"l":44.65,"n":17,"o":44.69,"t":"2026-10-21T13:40:00Z","v":665,"vw":44.676667},{"c":44.905,"h":44.905,"l":44.65,"n":14,"o":44.65,"t":"2026-10-21T13:45:00Z","v":966,"vw":44.756295},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-10-21T13:50:00Z","v":104,"vw":44.81},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-10-21T14:00:00Z","v":127,"vw":44.81},{"c":44.82,"h":44.83,"l":44.82,"n":13,"o":44.83,"t":"2026-10-21T14:05:00Z","v":824,"vw":44.82875},{"c":44.745,"h":44.87,"l":44.745,"n":5,"o":44.87,"t":"2026-10-21T14:10:00Z","v":1294,"vw":44.839734},{"c":44.74,"h":44.74,"l":44.74,"n":2,"o":44.74,"t":"2026-10-21T14:15:00Z","v":105,"vw":44.74},{"c":44.87,"h":44.93,"l":44.86,"n":7,"o":44.93,"t":"2026-10-21T14:25:00Z","v":506,"vw":44.899267},{"c":44.95,"h":44.98,"l":44.93,"n":11,"o":44.98,"t":"2026-10-21T14:30:00Z","v":1393,"vw":44.94885},{"c":44.835,"h":44.95,"l":44.81,"n":21,"o":44.95,"t":"2026-10-21T14:35:00Z","v":2497,"vw":44.867462},{"c":45,"h":45,"l":44.82,"n":11,"o":44.82,"t":"2026-10-21T14:40:00Z","v":1201,"vw":44.853},{"c":45,"h":45,"l":44.9,"n":21,"o":44.9,"t":"2026-10-21T14:45:00Z","v":1273,"vw":44.975},{"c":44.99,"h":44.99,"l":44.97,"n":4,"o":44.97,"t":"2026-10-21T14:50:00Z","v":262,"vw":44.978368},{"c":44.99,"h":44.99,"l":44.97,"n":3,"o":44.97,"t":"2026-10-21T14:55:00Z","v":361,"vw":44.97554},{"c":44.96,"h":45,"l":44.96,"n":6,"o":44.99,"t":"2026-10-21T15:00:00Z","v":539,"vw":44.986094},{"c":45.03,"h":45.03,"l":45.03,"n":4,"o":45.03,"t":"2026-10-21T15:05:00Z","v":267,"vw":45.03},{"c":45.1,"h":45.1,"l":44.9601,"n":18,"o":45.05,"t":"2026-10-21T15:10:00Z","v":1776,"vw":45.00734},{"c":44.97,"h":45.05,"l":44.95,"n":8,"o":45.02,"t":"2026-10-21T15:15:00Z","v":701,"vw":45.002857},{"c":44.985,"h":45,"l":44.97,"n":7,"o":45,"t":"2026-10-21T15:20:00Z","v":600,"vw":44.986413},{"c":45.04,"h":45.04,"l":44.985,"n":7,"o":44.985,"t":"2026-10-21T15:25:00Z","v":2061,"vw":45.004024},{"c":45.135,"h":45.17,"l":45.085,"n":18,"o":45.085,"t":"2026-10-21T15:35:00Z","v":1441,"vw":45.139583},{"c":45.14,"h":45.18,"l":45.132,"n":14,"o":45.16,"t":"2026-10-21T15:40:00Z","v":1435,"vw":45.151357},{"c":45.2,"h":45.2,"l":45.1795,"n":5,"o":45.1795,"t":"2026-10-21T15:45:00Z","v":2127,"vw":45.180476},{"c":45.2,"h":45.2,"l":45.19,"n":11,"o":45.2,"t":"2026-10-21T15:50:00Z","v":737,"vw":45.198571},{"c":45.195,"h":45.195,"l":45.16,"n":7,"o":45.16,"t":"2026-10-21T15:55:00Z","v":707,"vw":45.1886},{"c":45.12,"h":45.2,"l":45.12,"n":7,"o":45.2,"t":"2026-10-21T16:05:00Z","v":653,"vw":45.151486},{"c":45.115,"h":45.1201,"l":45.1,"n":9,"o":45.1,"t":"2026-10-21T16:10:00Z","v":537,"vw":45.114091},{"c":45.14,"h":45.17,"l":45.14,"n":4,"o":45.17,"t":"2026-10-21T16:15:00Z","v":300,"vw":45.153333},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-21T16:20:00Z","v":266,"vw":45.12},{"c":45.095,"h":45.095,"l":45.095,"n":1,"o":45.095,"t":"2026-10-21T16:25:00Z","v":250,"vw":45.095},{"c":45.08,"h":45.08,"l":45.05,"n":3,"o":45.05,"t":"2026-10-21T16:30:00Z","v":275,"vw":45.065},{"c":45.2988,"h":45.2988,"l":45.06,"n":19,"o":45.08,"t":"2026-10-21T16:35:00Z","v":1758,"vw":45.166855},{"c":45.21,"h":45.3,"l":45.21,"n":4,"o":45.3,"t":"2026-10-21T16:40:00Z","v":257,"vw":45.255},{"c":45.22,"h":45.2465,"l":45.215,"n":7,"o":45.2465,"t":"2026-10-21T16:50:00Z","v":3113,"vw":45.237247},{"c":45.215,"h":45.235,"l":45.215,"n":3,"o":45.235,"t":"2026-10-21T17:00:00Z","v":952,"vw":45.227994},{"c":45.17,"h":45.17,"l":45.17,"n":2,"o":45.17,"t":"2026-10-21T17:05:00Z","v":200,"vw":45.17},{"c":45.235,"h":45.235,"l":45.19,"n":7,"o":45.19,"t":"2026-10-21T17:10:00Z","v":258,"vw":45.2125},{"c":45.23,"h":45.3199,"l":45.23,"n":8,"o":45.3199,"t":"2026-10-21T17:15:00Z","v":3517,"vw":45.236959},{"c":45.25,"h":45.27,"l":45.23,"n":10,"o":45.23,"t":"2026-10-21T17:20:00Z","v":810,"vw":45.255995},{"c":45.21,"h":45.21,"l":45.21,"n":6,"o":45.21,"t":"2026-10-21T17:30:00Z","v":297,"vw":45.21},{"c":45.25,"h":45.25,"l":45.23,"n":5,"o":45.23,"t":"2026-10-21T17:35:00Z","v":852,"vw":45.247143},{"c":45.24,"h":45.24,"l":45.24,"n":2,"o":45.24,"t":"2026-10-21T17:40:00Z","v":105,"vw":45.24},{"c":45.235,"h":45.2453,"l":45.235,"n":8,"o":45.2453,"t":"2026-10-21T17:45:00Z","v":1063,"vw":45.240099},{"c":45.22,"h":45.22,"l":45.15,"n":7,"o":45.18,"t":"2026-10-21T17:50:00Z","v":602,"vw":45.18574},{"c":45.19,"h":45.19,"l":45.19,"n":3,"o":45.19,"t":"2026-10-21T18:05:00Z","v":270,"vw":45.19},{"c":45.19,"h":45.19,"l":45.19,"n":1,"o":45.19,"t":"2026-10-21T18:10:00Z","v":100,"vw":45.19},{"c":45.19,"h":45.194,"l":45.19,"n":4,"o":45.194,"t":"2026-10-21T18:15:00Z","v":1953,"vw":45.193542},{"c":45.24,"h":45.25,"l":45.24,"n":2,"o":45.25,"t":"2026-10-21T18:20:00Z","v":653,"vw":45.247657},{"c":45.2,"h":45.245,"l":45.192,"n":10,"o":45.245,"t":"2026-10-21T18:25:00Z","v":873,"vw":45.21115},{"c":45.2,"h":45.2,"l":45.2,"n":3,"o":45.2,"t":"2026-10-21T18:30:00Z","v":126,"vw":45.2},{"c":45.25,"h":45.25,"l":45.245,"n":2,"o":45.245,"t":"2026-10-21T18:35:00Z","v":355,"vw":45.247183},{"c":45.245,"h":45.245,"l":45.245,"n":2,"o":45.245,"t":"2026-10-21T18:40:00Z","v":150,"vw":45.245},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-21T18:45:00Z","v":100,"vw":45.25},{"c":45.135,"h":45.135,"l":45.12,"n":2,"o":45.12,"t":"2026-10-21T18:50:00Z","v":300,"vw":45.13},{"c":44.975,"h":45.075,"l":44.955,"n":23,"o":45.075,"t":"2026-10-21T19:00:00Z","v":2223,"vw":45.007857},{"c":44.995,"h":44.995,"l":44.975,"n":6,"o":44.99,"t":"2026-10-21T19:05:00Z","v":501,"vw":44.98375},{"c":44.985,"h":44.985,"l":44.93,"n":6,"o":44.98,"t":"2026-10-21T19:10:00Z","v":360,"vw":44.959412},{"c":45.07,"h":45.07,"l":45,"n":3,"o":45,"t":"2026-10-21T19:15:00Z","v":288,"vw":45.035},{"c":45.04,"h":45.04,"l":45.04,"n":1,"o":45.04,"t":"2026-10-21T19:20:00Z","v":100,"vw":45.04},{"c":45.06,"h":45.06,"l":45.06,"n":1,"o":45.06,"t":"2026-10-21T19:25:00Z","v":100,"vw":45.06},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-21T19:30:00Z","v":100,"vw":45.1},{"c":45.1544,"h":45.1544,"l":45.14,"n":2,"o":45.14,"t":"2026-10-21T19:40:00Z","v":583,"vw":45.14699},{"c":45.24,"h":45.24,"l":45.15,"n":27,"o":45.2099,"t":"2026-10-21T19:45:00Z","v":6244,"vw":45.198945},{"c":45.09,"h":45.15,"l":45.09,"n":4,"o":45.11,"t":"2026-10-21T19:50:00Z","v":301,"vw":45.116667},{"c":45.09,"h":45.125,"l":45.03,"n":14,"o":45.125,"t":"2026-10-21T19:55:00Z","v":720,"vw":45.086923},{"c":45.09,"h":45.09,"l":45.09,"n":6,"o":45.09,"t":"2026-10-21T20:00:00Z","v":833,"vw":45.09}],"history":[{"c":26.3466,"h":26.41,"l":26.22,"n":14,"o":26.41,"t":"2024-10-21T04:00:00Z","v":461,"vw":26.3175},{"c":26.308,"h":26.33,"l":26.21,"n":29,"o":26.26,"t":"2024-10-22T04:00:00Z","v":974,"vw":26.2882},{"c":25.8044,"h":26.2,"l":25.77,"n":29,"o":26.2,"t":"2024-10-23T04:00:00Z","v":1853,"vw":25.904571},{"c":26.16,"h":26.16,"l":26.07,"n":15,"o":26.14,"t":"2024-10-24T04:00:00Z","v":816,"vw":26.103636},{"c":26.41,"h":26.61,"l":26.41,"n":31,"o":26.6,"t":"2024-10-25T04:00:00Z","v":3766,"vw":26.571449},{"c":26.415,"h":26.61,"l":26.415,"n":25,"o":26.61,"t":"2024-10-28T04:00:00Z","v":11308,"vw":26.545595},{"c":26.72,"h":26.72,"l":26.4,"n":21,"o":26.42,"t":"2024-10-29T04:00:00Z","v":10789,"vw":26.411859},{"c":26.4711,"h":26.77,"l":26.4711,"n":38,"o":26.69,"t":"2024-10-30T04:00:00Z","v":4807,"vw":26.698229},{"c":25.79,"h":25.89,"l":25.77,"n":21,"o":25.89,"t":"2024-10-31T04:00:00Z","v":729,"vw":25.81},{"c":25.985,"h":26.1,"l":25.892,"n":17,"o":25.892,"t":"2024-11-01T04:00:00Z","v":920,"vw":26.039818},{"c":25.89,"h":26.03,"l":25.85,"n":20,"o":25.9,"t":"2024-11-04T05:00:00Z","v":8457,"vw":26.002214},{"c":26.45,"h":26.58,"l":26.23,"n":66,"o":26.23,"t":"2024-11-05T05:00:00Z","v":5304,"vw":26.478155},{"c":27.31,"h":27.335,"l":27.16,"n":23,"o":27.16,"t":"2024-11-06T05:00:00Z","v":562,"vw":27.250306},{"c":27.87,"h":27.93,"l":27.32,"n":18,"o":27.32,"t":"2024-11-07T05:00:00Z","v":2026,"vw":27.797108},{"c":27.9,"h":27.9,"l":27.73,"n":58,"o":27.87,"t":"2024-11-08T05:00:00Z","v":6114,"vw":27.783163},{"c":28,"h":28,"l":27.7928,"n":60,"o":27.99,"t":"2024-11-11T05:00:00Z","v":7920,"vw":27.861297},{"c":27.93,"h":28.06,"l":27.85,"n":53,"o":27.96,"t":"2024-11-12T05:00:00Z","v":3141,"vw":27.973445},{"c":28.03,"h":28.289,"l":27.98,"n":75,"o":27.98,"t":"2024-11-13T05:00:00Z","v":24689,"vw":28.174844},{"c":27.78,"h":28.09,"l":27.78,"n":48,"o":28.09,"t":"2024-11-14T05:00:00Z","v":2586,"vw":27.922034},{"c":27.14,"h":28.12,"l":26.985,"n":53,"o":28.12,"t":"2024-11-15T05:00:00Z","v":2386,"vw":27.154623},{"c":27.12,"h":27.29,"l":27.04,"n":32,"o":27.21,"t":"2024-11-18T05:00:00Z","v":2696,"vw":27.182984},{"c":27.61,"h":27.61,"l":27.13,"n":35,"o":27.15,"t":"2024-11-19T05:00:00Z","v":1250,"vw":27.289719},{"c":27.36,"h":27.61,"l":27.195,"n":45,"o":27.61,"t":"2024-11-20T05:00:00Z","v":1531,"vw":27.413571},{"c":28.1,"h":28.11,"l":27.7893,"n":39,"o":27.85,"t":"2024-11-21T05:00:00Z","v":1644,"vw":28.014862},{"c":28.3,"h":28.3,"l":28.19,"n":32,"o":28.23,"t":"2024-11-22T05:00:00Z","v":6863,"vw":28.229087},{"c":28.33,"h":28.72,"l":28.26,"n":69,"o":28.66,"t":"2024-11-25T05:00:00Z","v":7764,"vw":28.552778},{"c":28.4651,"h":28.48,"l":28.4,"n":55,"o":28.43,"t":"2024-11-26T05:00:00Z","v":4121,"vw":28.445095},{"c":28.0206,"h":28.18,"l":27.9429,"n":50,"o":28.14,"t":"2024-11-27T05:00:00Z","v":6321,"vw":28.050365},{"c":28.23,"h":28.255,"l":28.07,"n":20,"o":28.07,"t":"2024-11-29T05:00:00Z","v":705,"vw":28.138007},{"c":28.63,"h":28.71,"l":28.27,"n":161,"o":28.27,"t":"2024-12-02T05:00:00Z","v":15334,"vw":28.60843},{"c":28.89,"h":28.89,"l":28.53,"n":59,"o":28.63,"t":"2024-12-03T05:00:00Z","v":5429,"vw":28.728546},{"c":29.9,"h":29.9,"l":29.455,"n":88,"o":29.48,"t":"2024-12-04T05:00:00Z","v":9076,"vw":29.772146},{"c":29.87,"h":29.99,"l":29.845,"n":72,"o":29.91,"t":"2024-12-05T05:00:00Z","v":7374,"vw":29.938491},{"c":30.13,"h":30.15,"l":29.96,"n":69,"o":29.96,"t":"2024-12-06T05:00:00Z","v":2895,"vw":30.051534},{"c":29.81,"h":30.23,"l":29.65,"n":196,"o":30.23,"t":"2024-12-09T05:00:00Z","v":30156,"vw":29.96235},{"c":29.39,"h":29.9398,"l":29.25,"n":122,"o":29.81,"t":"2024-12-10T05:00:00Z","v":8155,"vw":29.642296},{"c":29.99,"h":29.9925,"l":29.54,"n":160,"o":29.54,"t":"2024-12-11T05:00:00Z","v":6620,"vw":29.770221},{"c":29.79,"h":29.95,"l":29.79,"n":74,"o":29.85,"t":"2024-12-12T05:00:00Z","v":4333,"vw":29.842515},{"c":29.85,"h":30.06,"l":29.66,"n":146,"o":30.06,"t":"2024-12-13T05:00:00Z","v":8951,"vw":29.794828},{"c":30.36,"h":30.37,"l":30,"n":144,"o":30.01,"t":"2024-12-16T05:00:00Z","v":12987,"vw":30.107243},{"c":30.09,"h":30.25,"l":29.96,"n":98,"o":30.25,"t":"2024-12-17T05:00:00Z","v":12409,"vw":30.156473},{"c":28.87,"h":30.15,"l":28.81,"n":214,"o":30.11,"t":"2024-12-18T05:00:00Z","v":39095,"vw":29.859074},{"c":28.87,"h":29.27,"l":28.81,"n":95,"o":29.22,"t":"2024-12-19T05:00:00Z","v":8753,"vw":29.021754},{"c":29.16,"h":29.41,"l":28.54,"n":77,"o":28.71,"t":"2024-12-20T05:00:00Z","v":4011,"vw":28.94276},{"c":29.21,"h":29.26,"l":28.97,"n":95,"o":29.26,"t":"2024-12-23T05:00:00Z","v":26221,"vw":29.140228},{"c":29.64,"h":29.64,"l":29.48,"n":62,"o":29.4995,"t":"2024-12-24T05:00:00Z","v":2101,"vw":29.499164},{"c":29.57,"h":29.64,"l":29.3467,"n":105,"o":29.64,"t":"2024-12-26T05:00:00Z","v":3450,"vw":29.488198},{"c":29.13,"h":29.51,"l":28.865,"n":118,"o":29.51,"t":"2024-12-27T05:00:00Z","v":8069,"vw":29.00033},{"c":28.71,"h":28.84,"l":28.34,"n":142,"o":28.75,"t":"2024-12-30T05:00:00Z","v":13288,"vw":28.468881},{"c":28.43,"h":29.01,"l":28.4,"n":98,"o":29.01,"t":"2024-12-31T05:00:00Z","v":4752,"vw":28.576682},{"c":28.4,"h":28.76,"l":28.2,"n":195,"o":28.62,"t":"2025-01-02T05:00:00Z","v":17592,"vw":28.528149},{"c":29.09,"h":29.09,"l":28.6697,"n":112,"o":28.68,"t":"2025-01-03T05:00:00Z","v":10548,"vw":28.917002},{"c":29.57,"h":29.74,"l":29.32,"n":156,"o":29.58,"t":"2025-01-06T05:00:00Z","v":15119,"vw":29.601901},{"c":28.88,"h":29.59,"l":28.83,"n":171,"o":29.59,"t":"2025-01-07T05:00:00Z","v":12499,"vw":29.132536},{"c":28.85,"h":28.97,"l":28.6495,"n":122,"o":28.85,"t":"2025-01-08T05:00:00Z","v":8880,"vw":28.79214},{"c":28.55,"h":28.64,"l":28.215,"n":123,"o":28.56,"t":"2025-01-10T05:00:00Z","v":11539,"vw":28.352387},{"c":28.24,"h":28.24,"l":27.9,"n":124,"o":28.05,"t":"2025-01-13T05:00:00Z","v":8844,"vw":28.066372},{"c":28.34,"h":28.63,"l":28.23,"n":198,"o":28.42,"t":"2025-01-14T05:00:00Z","v":6881,"vw":28.419868},{"c":29.08,"h":29.12,"l":28.79,"n":167,"o":29.09,"t":"2025-01-15T05:00:00Z","v":48687,"vw":28.984176},{"c":29.45,"h":29.45,"l":29.1,"n":113,"o":29.24,"t":"2025-01-16T05:00:00Z","v":7775,"vw":29.2555},{"c":29.5,"h":29.62,"l":29.35,"n":87,"o":29.59,"t":"2025-01-17T05:00:00Z","v":5904,"vw":29.514196},{"c":30.12,"h":30.12,"l":29.4863,"n":106,"o":29.76,"t":"2025-01-21T05:00:00Z","v":11025,"vw":29.769634},{"c":30.45,"h":30.549,"l":30.185,"n":139,"o":30.22,"t":"2025-01-22T05:00:00Z","v":11680,"vw":30.393306},{"c":30.48,"h":30.48,"l":30.11,"n":119,"o":30.33,"t":"2025-01-23T05:00:00Z","v":14666,"vw":30.361926},{"c":30.345,"h":30.67,"l":30.322,"n":110,"o":30.55,"t":"2025-01-24T05:00:00Z","v":28991,"vw":30.588249},{"c":29.25,"h":29.7195,"l":28.84,"n":265,"o":29.02,"t":"2025-01-27T05:00:00Z","v":94993,"vw":29.371431},{"c":30.27,"h":30.27,"l":29.185,"n":116,"o":30.21,"t":"2025-01-28T05:00:00Z","v":7238,"vw":29.774399},{"c":30.07,"h":30.29,"l":29.85,"n":72,"o":30.29,"t":"2025-01-29T05:00:00Z","v":3997,"vw":30.067813},{"c":30.01,"h":30.1295,"l":29.76,"n":69,"o":30.07,"t":"2025-01-30T05:00:00Z","v":3409,"vw":29.89201},{"c":30.1,"h":30.28,"l":30.04,"n":68,"o":30.28,"t":"2025-01-31T05:00:00Z","v":1174,"vw":30.175472},{"c":29.79,"h":29.97,"l":29.27,"n":190,"o":29.44,"t":"2025-02-03T05:00:00Z","v":40935,"vw":29.615443},{"c":30.39,"h":30.39,"l":29.99,"n":65,"o":29.99,"t":"2025-02-04T05:00:00Z","v":4289,"vw":30.213661},{"c":30.65,"h":30.65,"l":30.28,"n":58,"o":30.28,"t":"2025-02-05T05:00:00Z","v":3611,"vw":30.418389},{"c":30.62,"h":31,"l":30.42,"n":176,"o":30.8,"t":"2025-02-06T05:00:00Z","v":49849,"vw":30.708416},{"c":30.5,"h":30.948,"l":30.4329,"n":128,"o":30.68,"t":"2025-02-07T05:00:00Z","v":15808,"vw":30.797125},{"c":31.05,"h":31.06,"l":30.63,"n":202,"o":30.63,"t":"2025-02-10T05:00:00Z","v":20803,"vw":30.911692},{"c":30.82,"h":30.93,"l":30.62,"n":120,"o":30.76,"t":"2025-02-11T05:00:00Z","v":14810,"vw":30.84902},{"c":30.85,"h":30.8792,"l":30.38,"n":91,"o":30.38,"t":"2025-02-12T05:00:00Z","v":6942,"vw":30.669115},{"c":31.3,"h":31.31,"l":30.71,"n":108,"o":30.95,"t":"2025-02-13T05:00:00Z","v":9240,"vw":31.00015},{"c":31.3,"h":31.6,"l":31,"n":127,"o":31.31,"t":"2025-02-14T05:00:00Z","v":12779,"vw":31.191097},{"c":31.51,"h":31.51,"l":31.31,"n":150,"o":31.49,"t":"2025-02-18T05:00:00Z","v":19879,"vw":31.384062},{"c":31.21,"h":31.65,"l":31.09,"n":242,"o":31.3,"t":"2025-02-19T05:00:00Z","v":24545,"vw":31.287111},{"c":30.63,"h":31,"l":30.255,"n":138,"o":31,"t":"2025-02-20T05:00:00Z","v":13203,"vw":30.353977},{"c":29.67,"h":30.69,"l":29.66,"n":140,"o":30.69,"t":"2025-02-21T05:00:00Z","v":13201,"vw":29.965783},{"c":29,"h":29.71,"l":28.83,"n":212,"o":29.71,"t":"2025-02-24T05:00:00Z","v":21087,"vw":29.195901},{"c":28.47,"h":29,"l":28.1407,"n":537,"o":29,"t":"2025-02-25T05:00:00Z","v":51559,"vw":28.489379},{"c":28.84,"h":29.19,"l":28.73,"n":123,"o":28.79,"t":"2025-02-26T05:00:00Z","v":11908,"vw":28.913002},{"c":27.85,"h":29.17,"l":27.84,"n":215,"o":29.13,"t":"2025-02-27T05:00:00Z","v":27158,"vw":28.542666},{"c":28.15,"h":28.15,"l":27.5,"n":198,"o":27.719,"t":"2025-02-28T05:00:00Z","v":44369,"vw":27.835998},{"c":27.1002,"h":28.47,"l":27.01,"n":234,"o":28.21,"t":"2025-03-03T05:00:00Z","v":66400,"vw":28.247087},{"c":27.17,"h":27.58,"l":26.3,"n":191,"o":26.94,"t":"2025-03-04T05:00:00Z","v":32210,"vw":26.685415},{"c":27.71,"h":27.75,"l":27.0189,"n":229,"o":27.33,"t":"2025-03-05T05:00:00Z","v":34397,"vw":27.324382},{"c":26.3,"h":27.2613,"l":26.3,"n":144,"o":27,"t":"2025-03-06T05:00:00Z","v":11580,"vw":26.742353},{"c":26.3563,"h":26.505,"l":25.6595,"n":132,"o":26.31,"t":"2025-03-07T05:00:00Z","v":14656,"vw":26.200997},{"c":24.96,"h":25.75,"l":24.85,"n":372,"o":25.75,"t":"2025-03-10T04:00:00Z","v":31225,"vw":25.114914},{"c":25.35,"h":25.61,"l":24.9,"n":202,"o":24.99,"t":"2025-03-11T04:00:00Z","v":37319,"vw":25.105446},{"c":25.88,"h":26.05,"l":25.605,"n":132,"o":25.83,"t":"2025-03-12T04:00:00Z","v":11031,"vw":25.778941},{"c":25.02,"h":25.75,"l":25,"n":124,"o":25.75,"t":"2025-03-13T04:00:00Z","v":7837,"vw":25.196035},{"c":25.8193,"h":25.83,"l":25.46,"n":75,"o":25.46,"t":"2025-03-14T04:00:00Z","v":5630,"vw":25.607834},{"c":25.9968,"h":26.15,"l":25.82,"n":91,"o":25.82,"t":"2025-03-17T04:00:00Z","v":5250,"vw":25.859293},{"c":25.4,"h":26,"l":25.18,"n":166,"o":26,"t":"2025-03-18T04:00:00Z","v":76699,"vw":25.330099},{"c":25.8956,"h":26.03,"l":25.56,"n":82,"o":25.56,"t":"2025-03-19T04:00:00Z","v":5054,"vw":25.805063},{"c":25.83,"h":26.14,"l":25.65,"n":57,"o":25.75,"t":"2025-03-20T04:00:00Z","v":8303,"vw":25.999237},{"c":26.0145,"h":26.0359,"l":25.38,"n":82,"o":25.38,"t":"2025-03-21T04:00:00Z","v":6753,"vw":25.777098},{"c":26.85,"h":26.85,"l":26.31,"n":75,"o":26.31,"t":"2025-03-24T04:00:00Z","v":4492,"vw":26.730695},{"c":27,"h":27,"l":26.86,"n":66,"o":26.93,"t":"2025-03-25T04:00:00Z","v":7867,"vw":26.901472},{"c":26.02,"h":26.9,"l":26.02,"n":95,"o":26.9,"t":"2025-03-26T04:00:00Z","v":8055,"vw":26.454974},{"c":25.82,"h":25.98,"l":25.7,"n":63,"o":25.84,"t":"2025-03-27T04:00:00Z","v":3788,"vw":25.829981},{"c":24.9145,"h":25.57,"l":24.85,"n":133,"o":25.57,"t":"2025-03-28T04:00:00Z","v":10238,"vw":25.09383},{"c":24.53,"h":24.57,"l":23.9293,"n":128,"o":24.52,"t":"2025-03-31T04:00:00Z","v":15624,"vw":24.30702},{"c":25.03,"h":25.03,"l":24.45,"n":53,"o":24.53,"t":"2025-04-01T04:00:00Z","v":3131,"vw":24.65716},{"c":25.41,"h":25.545,"l":24.68,"n":120,"o":25.02,"t":"2025-04-02T04:00:00Z","v":16682,"vw":25.256557},{"c":23.3921,"h":24.75,"l":23.15,"n":309,"o":24.75,"t":"2025-04-03T04:00:00Z","v":47542,"vw":23.542526},{"c":22.11,"h":22.59,"l":21.75,"n":263,"o":22.55,"t":"2025-04-04T04:00:00Z","v":49196,"vw":22.238497},{"c":22.18,"h":22.69,"l":20.815,"n":230,"o":21.54,"t":"2025-04-07T04:00:00Z","v":30203,"vw":21.606683},{"c":21.59,"h":23.52,"l":21.5,"n":198,"o":23,"t":"2025-04-08T04:00:00Z","v":28777,"vw":22.346669},{"c":24.17,"h":24.41,"l":21.9,"n":119,"o":21.96,"t":"2025-04-09T04:00:00Z","v":9305,"vw":23.444299},{"c":23.5,"h":24.09,"l":22.9,"n":67,"o":24.09,"t":"2025-04-10T04:00:00Z","v":6834,"vw":23.477861},{"c":23.97,"h":23.97,"l":23.26,"n":110,"o":23.63,"t":"2025-04-11T04:00:00Z","v":15724,"vw":23.666404},{"c":23.93,"h":24.33,"l":23.68,"n":112,"o":24.3,"t":"2025-04-14T04:00:00Z","v":13174,"vw":24.090352},{"c":23.9445,"h":24.05,"l":23.8,"n":62,"o":24.05,"t":"2025-04-15T04:00:00Z","v":6620,"vw":23.909829},{"c":23.46,"h":23.69,"l":23.09,"n":74,"o":23.6,"t":"2025-04-16T04:00:00Z","v":3679,"vw":23.450614},{"c":23.2123,"h":23.35,"l":23.1417,"n":60,"o":23.31,"t":"2025-04-17T04:00:00Z","v":6496,"vw":23.247544},{"c":22.62,"h":23.17,"l":22.35,"n":111,"o":23.17,"t":"2025-04-21T04:00:00Z","v":11171,"vw":22.511532},{"c":22.8947,"h":23.14,"l":22.7512,"n":64,"o":22.7512,"t":"2025-04-22T04:00:00Z","v":4229,"vw":23.029267},{"c":24.1,"h":24.45,"l":23.96,"n":94,"o":24.26,"t":"2025-04-23T04:00:00Z","v":6013,"vw":24.232894},{"c":25.14,"h":25.14,"l":24.7307,"n":52,"o":24.7307,"t":"2025-04-24T04:00:00Z","v":3761,"vw":24.90604},{"c":25.4932,"h":25.53,"l":25.2034,"n":61,"o":25.2935,"t":"2025-04-25T04:00:00Z","v":2781,"vw":25.390061},{"c":25.5931,"h":25.6971,"l":25.25,"n":96,"o":25.5804,"t":"2025-04-28T04:00:00Z","v":5722,"vw":25.51535},{"c":25.75,"h":25.7698,"l":25.62,"n":41,"o":25.62,"t":"2025-04-29T04:00:00Z","v":1073,"vw":25.68268},{"c":25.64,"h":25.64,"l":24.95,"n":128,"o":25.44,"t":"2025-04-30T04:00:00Z","v":20114,"vw":25.218873},{"c":25.97,"h":26.34,"l":25.9,"n":62,"o":26,"t":"2025-05-01T04:00:00Z","v":4156,"vw":26.132835},{"c":26.743,"h":26.8988,"l":26.37,"n":90,"o":26.37,"t":"2025-05-02T04:00:00Z","v":20205,"vw":26.749451},{"c":26.72,"h":26.87,"l":26.6391,"n":46,"o":26.6391,"t":"2025-05-05T04:00:00Z","v":3884,"vw":26.765437},{"c":26.39,"h":26.47,"l":26.16,"n":52,"o":26.16,"t":"2025-05-06T04:00:00Z","v":7494,"vw":26.43946},{"c":26.35,"h":26.6002,"l":26.35,"n":62,"o":26.38,"t":"2025-05-07T04:00:00Z","v":1569,"vw":26.451625},{"c":27.1,"h":27.23,"l":26.88,"n":75,"o":26.99,"t":"2025-05-08T04:00:00Z","v":7295,"vw":26.98756},{"c":26.9895,"h":27.235,"l":26.7714,"n":57,"o":27.235,"t":"2025-05-09T04:00:00Z","v":3456,"vw":27.05191},{"c":28.405,"h":28.65,"l":28.02,"n":140,"o":28.65,"t":"2025-05-12T04:00:00Z","v":9626,"vw":28.286475},{"c":29.03,"h":29.1,"l":28.49,"n":119,"o":28.72,"t":"2025-05-13T04:00:00Z","v":8380,"vw":28.957772},{"c":29.47,"h":29.55,"l":29.17,"n":96,"o":29.41,"t":"2025-05-14T04:00:00Z","v":8391,"vw":29.388875},{"c":29.21,"h":29.29,"l":29.1,"n":73,"o":29.15,"t":"2025-05-15T04:00:00Z","v":8826,"vw":29.2532},{"c":29.3054,"h":29.3699,"l":29.145,"n":132,"o":29.34,"t":"2025-05-16T04:00:00Z","v":9499,"vw":29.236612},{"c":29.21,"h":29.21,"l":28.67,"n":153,"o":28.67,"t":"2025-05-19T04:00:00Z","v":8618,"vw":29.053522},{"c":29.19,"h":29.26,"l":28.97,"n":137,"o":29.21,"t":"2025-05-20T04:00:00Z","v":25491,"vw":29.187977},{"c":28.71,"h":29.06,"l":28.6,"n":121,"o":28.9,"t":"2025-05-21T04:00:00Z","v":8648,"vw":28.92056},{"c":28.83,"h":29.1,"l":28.83,"n":128,"o":29.0799,"t":"2025-05-22T04:00:00Z","v":12233,"vw":29.033529},{"c":28.5,"h":28.735,"l":28.12,"n":169,"o":28.38,"t":"2025-05-23T04:00:00Z","v":14621,"vw":28.543235},{"c":29.27,"h":29.3599,"l":28.96,"n":170,"o":28.96,"t":"2025-05-27T04:00:00Z","v":10269,"vw":29.204666},{"c":29.05,"h":29.33,"l":29.05,"n":232,"o":29.27,"t":"2025-05-28T04:00:00Z","v":21624,"vw":29.25945},{"c":28.72,"h":29.15,"l":28.72,"n":300,"o":29.06,"t":"2025-05-29T04:00:00Z","v":24434,"vw":29.015624},{"c":28.97,"h":28.97,"l":28.44,"n":95,"o":28.72,"t":"2025-05-30T04:00:00Z","v":6692,"vw":28.739285},{"c":29.34,"h":29.34,"l":28.72,"n":63,"o":29.02,"t":"2025-06-02T04:00:00Z","v":3058,"vw":29.106379},{"c":29.5656,"h":29.6299,"l":29.28,"n":250,"o":29.4,"t":"2025-06-03T04:00:00Z","v":53376,"vw":29.523507},{"c":29.8,"h":29.82,"l":29.55,"n":119,"o":29.7,"t":"2025-06-04T04:00:00Z","v":5940,"vw":29.755919},{"c":29.87,"h":30.44,"l":29.8,"n":147,"o":29.8,"t":"2025-06-05T04:00:00Z","v":14323,"vw":30.051247},{"c":30.32,"h":30.38,"l":29.87,"n":102,"o":29.87,"t":"2025-06-06T04:00:00Z","v":9916,"vw":30.315504},{"c":30.45,"h":30.55,"l":30.28,"n":125,"o":30.39,"t":"2025-06-09T04:00:00Z","v":12097,"vw":30.455496},{"c":30.475,"h":30.49,"l":30.2829,"n":106,"o":30.46,"t":"2025-06-10T04:00:00Z","v":16941,"vw":30.464794},{"c":30.445,"h":30.73,"l":30.432,"n":147,"o":30.5099,"t":"2025-06-11T04:00:00Z","v":15530,"vw":30.526158},{"c":30.48,"h":30.6,"l":30.37,"n":102,"o":30.45,"t":"2025-06-12T04:00:00Z","v":10532,"vw":30.538918},{"c":30.02,"h":30.38,"l":29.97,"n":130,"o":30.2,"t":"2025-06-13T04:00:00Z","v":9301,"vw":30.132593},{"c":30.55,"h":30.58,"l":30.3343,"n":117,"o":30.39,"t":"2025-06-16T04:00:00Z","v":16815,"vw":30.545528},{"c":30.3,"h":30.5,"l":30.2158,"n":100,"o":30.44,"t":"2025-06-17T04:00:00Z","v":8292,"vw":30.443984},{"c":30.3151,"h":30.5,"l":30.2146,"n":102,"o":30.41,"t":"2025-06-18T04:00:00Z","v":4761,"vw":30.384467},{"c":30,"h":30.395,"l":29.98,"n":113,"o":30.32,"t":"2025-06-20T04:00:00Z","v":6943,"vw":30.182896},{"c":30.24,"h":30.31,"l":29.75,"n":101,"o":29.75,"t":"2025-06-23T04:00:00Z","v":4056,"vw":30.087625},{"c":30.94,"h":31.49,"l":30.74,"n":143,"o":31.03,"t":"2025-06-24T04:00:00Z","v":15108,"vw":30.918454},{"c":30.78,"h":31.28,"l":30.78,"n":96,"o":31.02,"t":"2025-06-25T04:00:00Z","v":3883,"vw":31.022132},{"c":31.47,"h":31.47,"l":30.878,"n":206,"o":31.05,"t":"2025-06-26T04:00:00Z","v":30306,"vw":31.21828},{"c":31.65,"h":31.6899,"l":31.06,"n":200,"o":31.49,"t":"2025-06-27T04:00:00Z","v":68519,"vw":31.326997},{"c":31.715,"h":31.88,"l":31.6,"n":154,"o":31.73,"t":"2025-06-30T04:00:00Z","v":20492,"vw":31.719093},{"c":31.02,"h":31.65,"l":30.68,"n":206,"o":31.65,"t":"2025-07-01T04:00:00Z","v":22969,"vw":31.026627},{"c":31.26,"h":31.2685,"l":30.805,"n":147,"o":31.02,"t":"2025-07-02T04:00:00Z","v":11024,"vw":31.146728},{"c":31.54,"h":31.87,"l":31.26,"n":213,"o":31.26,"t":"2025-07-03T04:00:00Z","v":25446,"vw":31.677675},{"c":31.44,"h":31.7,"l":31.09,"n":151,"o":31.51,"t":"2025-07-07T04:00:00Z","v":5902,"vw":31.350038},{"c":31.28,"h":31.47,"l":31.21,"n":122,"o":31.36,"t":"2025-07-08T04:00:00Z","v":5917,"vw":31.366489},{"c":31.68,"h":31.7081,"l":31.3,"n":123,"o":31.3801,"t":"2025-07-09T04:00:00Z","v":7529,"vw":31.531481},{"c":31.38,"h":31.67,"l":31.08,"n":103,"o":31.67,"t":"2025-07-10T04:00:00Z","v":7250,"vw":31.339665},{"c":30.92,"h":31.235,"l":30.898,"n":187,"o":31.09,"t":"2025-07-11T04:00:00Z","v":25802,"vw":31.055561},{"c":31.55,"h":31.55,"l":30.86,"n":134,"o":30.86,"t":"2025-07-14T04:00:00Z","v":17712,"vw":31.282213},{"c":31.79,"h":31.7969,"l":31.64,"n":139,"o":31.69,"t":"2025-07-15T04:00:00Z","v":9869,"vw":31.722814},{"c":31.7712,"h":31.89,"l":31.1,"n":164,"o":31.89,"t":"2025-07-16T04:00:00Z","v":13646,"vw":31.568273},{"c":31.955,"h":31.99,"l":31.67,"n":96,"o":31.77,"t":"2025-07-17T04:00:00Z","v":3577,"vw":31.87983},{"c":32.1195,"h":32.16,"l":31.93,"n":147,"o":32.11,"t":"2025-07-18T04:00:00Z","v":26256,"vw":32.082876},{"c":32.26,"h":32.4983,"l":32.21,"n":227,"o":32.42,"t":"2025-07-21T04:00:00Z","v":34357,"vw":32.407225},{"c":31.9749,"h":32.16,"l":31.47,"n":200,"o":32.13,"t":"2025-07-22T04:00:00Z","v":25703,"vw":31.867803},{"c":32.2638,"h":32.35,"l":31.902,"n":166,"o":32.01,"t":"2025-07-23T04:00:00Z","v":20318,"vw":32.063381},{"c":32.28,"h":32.43,"l":32.03,"n":218,"o":32.3,"t":"2025-07-24T04:00:00Z","v":31412,"vw":32.308623},{"c":32.4682,"h":32.77,"l":32.23,"n":428,"o":32.23,"t":"2025-07-25T04:00:00Z","v":74508,"vw":32.614001},{"c":32.7346,"h":32.7346,"l":32.38,"n":233,"o":32.61,"t":"2025-07-28T04:00:00Z","v":21667,"vw":32.56366},{"c":32.6053,"h":32.73,"l":32.29,"n":252,"o":32.73,"t":"2025-07-29T04:00:00Z","v":19956,"vw":32.572781},{"c":32.4162,"h":32.7499,"l":32.318,"n":203,"o":32.61,"t":"2025-07-30T04:00:00Z","v":23034,"vw":32.564045},{"c":32.4595,"h":33.07,"l":32.42,"n":326,"o":33.07,"t":"2025-07-31T04:00:00Z","v":34535,"vw":32.784776},{"c":31.3901,"h":32,"l":31.28,"n":369,"o":32,"t":"2025-08-01T04:00:00Z","v":32559,"vw":31.483853},{"c":32.0227,"h":32.15,"l":31.7,"n":234,"o":31.7,"t":"2025-08-04T04:00:00Z","v":37063,"vw":31.883358},{"c":31.9531,"h":32.3,"l":31.8,"n":234,"o":32.18,"t":"2025-08-05T04:00:00Z","v":16228,"vw":32.143884},{"c":32.7002,"h":32.71,"l":32.15,"n":242,"o":32.15,"t":"2025-08-06T04:00:00Z","v":183919,"vw":32.5126},{"c":32.8174,"h":33.55,"l":32.5012,"n":298,"o":33.42,"t":"2025-08-07T04:00:00Z","v":38919,"vw":33.090007},{"c":32.8585,"h":33.19,"l":32.6501,"n":192,"o":32.96,"t":"2025-08-08T04:00:00Z","v":36215,"vw":32.877848},{"c":32.6583,"h":33.1288,"l":32.6492,"n":261,"o":32.75,"t":"2025-08-11T04:00:00Z","v":24606,"vw":32.942637},{"c":33.1406,"h":33.15,"l":32.61,"n":170,"o":32.9,"t":"2025-08-12T04:00:00Z","v":11180,"vw":32.940444},{"c":32.99,"h":33.23,"l":32.8601,"n":244,"o":33.23,"t":"2025-08-13T04:00:00Z","v":51407,"vw":32.982153},{"c":32.76,"h":32.98,"l":32.66,"n":161,"o":32.98,"t":"2025-08-14T04:00:00Z","v":16235,"vw":32.765835},{"c":32.87,"h":32.92,"l":32.76,"n":170,"o":32.81,"t":"2025-08-15T04:00:00Z","v":40244,"vw":32.86585},{"c":33.105,"h":33.14,"l":32.8,"n":171,"o":32.9,"t":"2025-08-18T04:00:00Z","v":8299,"vw":32.923466},{"c":32.2553,"h":33.11,"l":32.25,"n":238,"o":33.11,"t":"2025-08-19T04:00:00Z","v":27002,"vw":32.410292},{"c":32.4901,"h":32.61,"l":31.75,"n":248,"o":32.5,"t":"2025-08-20T04:00:00Z","v":20096,"vw":32.243721},{"c":32.3808,"h":32.49,"l":32.28,"n":111,"o":32.49,"t":"2025-08-21T04:00:00Z","v":11052,"vw":32.430844},{"c":33.01,"h":33.24,"l":32.14,"n":204,"o":32.41,"t":"2025-08-22T04:00:00Z","v":19784,"vw":33.035936},{"c":32.9549,"h":33.13,"l":32.84,"n":216,"o":33,"t":"2025-08-25T04:00:00Z","v":13202,"vw":33.022349},{"c":32.895,"h":33.08,"l":32.8515,"n":151,"o":33,"t":"2025-08-26T04:00:00Z","v":10536,"vw":32.967405},{"c":33.3675,"h":33.4,"l":33.16,"n":116,"o":33.16,"t":"2025-08-27T04:00:00Z","v":3745,"vw":33.306688},{"c":34.2667,"h":34.3499,"l":33.61,"n":232,"o":33.63,"t":"2025-08-28T04:00:00Z","v":25569,"vw":34.048996},{"c":33.6109,"h":34.16,"l":33.5,"n":197,"o":34.16,"t":"2025-08-29T04:00:00Z","v":14220,"vw":33.591832},{"c":33.2772,"h":33.35,"l":32.55,"n":283,"o":33.25,"t":"2025-09-02T04:00:00Z","v":53016,"vw":33.166378},{"c":33.682,"h":33.79,"l":33.54,"n":172,"o":33.65,"t":"2025-09-03T04:00:00Z","v":9118,"vw":33.682719},{"c":33.8346,"h":33.84,"l":33.36,"n":134,"o":33.63,"t":"2025-09-04T04:00:00Z","v":12141,"vw":33.53505},{"c":34.1948,"h":34.36,"l":33.82,"n":215,"o":34.221,"t":"2025-09-05T04:00:00Z","v":23473,"vw":34.153122},{"c":34.6413,"h":34.72,"l":34.23,"n":247,"o":34.23,"t":"2025-09-08T04:00:00Z","v":23789,"vw":34.552107},{"c":35.2263,"h":35.2263,"l":34.859,"n":283,"o":35.19,"t":"2025-09-09T04:00:00Z","v":40278,"vw":35.077633},{"c":35.59,"h":35.93,"l":35.43,"n":270,"o":35.79,"t":"2025-09-10T04:00:00Z","v":18704,"vw":35.789697},{"c":35.785,"h":35.98,"l":35.71,"n":302,"o":35.88,"t":"2025-09-11T04:00:00Z","v":86307,"vw":35.838638},{"c":35.7323,"h":35.95,"l":35.66,"n":282,"o":35.95,"t":"2025-09-12T04:00:00Z","v":25243,"vw":35.73203},{"c":36.3,"h":36.33,"l":35.73,"n":364,"o":35.73,"t":"2025-09-15T04:00:00Z","v":31977,"vw":36.20657},{"c":36.26,"h":36.41,"l":36.16,"n":324,"o":36.41,"t":"2025-09-16T04:00:00Z","v":28627,"vw":36.264681},{"c":36.28,"h":36.425,"l":35.7999,"n":312,"o":36.16,"t":"2025-09-17T04:00:00Z","v":16006,"vw":36.135223},{"c":36.69,"h":36.8185,"l":36.45,"n":290,"o":36.45,"t":"2025-09-18T04:00:00Z","v":22952,"vw":36.716976},{"c":37.4298,"h":37.77,"l":36.77,"n":1217,"o":36.8,"t":"2025-09-19T04:00:00Z","v":581565,"vw":37.326671},{"c":37.67,"h":37.7,"l":37.1,"n":545,"o":37.43,"t":"2025-09-22T04:00:00Z","v":54379,"vw":37.489448},{"c":36.83,"h":37.84,"l":36.75,"n":552,"o":37.6,"t":"2025-09-23T04:00:00Z","v":41575,"vw":37.074644},{"c":36.57,"h":37.1,"l":36.31,"n":333,"o":37.1,"t":"2025-09-24T04:00:00Z","v":27256,"vw":36.574556},{"c":36.193,"h":36.38,"l":35.69,"n":310,"o":36.31,"t":"2025-09-25T04:00:00Z","v":31042,"vw":36.221042},{"c":36.305,"h":36.33,"l":35.99,"n":229,"o":36.22,"t":"2025-09-26T04:00:00Z","v":28449,"vw":36.14962},{"c":36.685,"h":36.911,"l":36.645,"n":299,"o":36.69,"t":"2025-09-29T04:00:00Z","v":24235,"vw":36.732746},{"c":36.68,"h":36.7024,"l":36.37,"n":338,"o":36.53,"t":"2025-09-30T04:00:00Z","v":22746,"vw":36.52273},{"c":36.99,"h":37.035,"l":36.51,"n":290,"o":36.51,"t":"2025-10-01T04:00:00Z","v":20762,"vw":36.879369},{"c":37.45,"h":37.4988,"l":37.127,"n":370,"o":37.44,"t":"2025-10-02T04:00:00Z","v":42126,"vw":37.373892},{"c":37.26,"h":37.69,"l":37.01,"n":453,"o":37.69,"t":"2025-10-03T04:00:00Z","v":55111,"vw":37.410934},{"c":37.7206,"h":38.12,"l":37.6,"n":460,"o":37.6,"t":"2025-10-06T04:00:00Z","v":35469,"vw":37.856713},{"c":37.29,"h":38.01,"l":36.86,"n":564,"o":38.01,"t":"2025-10-07T04:00:00Z","v":47563,"vw":37.513146},{"c":38.27,"h":38.29,"l":37.53,"n":336,"o":37.53,"t":"2025-10-08T04:00:00Z","v":45624,"vw":38.049981},{"c":38.56,"h":38.58,"l":38.11,"n":507,"o":38.27,"t":"2025-10-09T04:00:00Z","v":46121,"vw":38.352842},{"c":37.15,"h":38.76,"l":37.077,"n":543,"o":38.69,"t":"2025-10-10T04:00:00Z","v":48619,"vw":37.865698},{"c":38.02,"h":38.04,"l":37.55,"n":346,"o":37.96,"t":"2025-10-13T04:00:00Z","v":36490,"vw":37.753078},{"c":37.37,"h":37.73,"l":36.9038,"n":336,"o":37.68,"t":"2025-10-14T04:00:00Z","v":19582,"vw":37.387603},{"c":37.6816,"h":38,"l":37.42,"n":315,"o":37.86,"t":"2025-10-15T04:00:00Z","v":36175,"vw":37.647545},{"c":37.6009,"h":38.24,"l":37.41,"n":396,"o":38.14,"t":"2025-10-16T04:00:00Z","v":46853,"vw":37.77719},{"c":37.49,"h":37.525,"l":37,"n":317,"o":37.31,"t":"2025-10-17T04:00:00Z","v":21149,"vw":37.286407},{"c":37.8546,"h":37.9393,"l":37.6,"n":275,"o":37.6,"t":"2025-10-20T04:00:00Z","v":29275,"vw":37.864805},{"c":37.8382,"h":37.9674,"l":37.55,"n":265,"o":37.8,"t":"2025-10-21T04:00:00Z","v":17762,"vw":37.839289},{"c":37.2494,"h":37.84,"l":36.9006,"n":305,"o":37.84,"t":"2025-10-22T04:00:00Z","v":15816,"vw":37.277548},{"c":37.825,"h":37.86,"l":37.08,"n":160,"o":37.08,"t":"2025-10-23T04:00:00Z","v":43389,"vw":37.677052},{"c":38.4182,"h":38.59,"l":38.37,"n":232,"o":38.41,"t":"2025-10-24T04:00:00Z","v":21986,"vw":38.467341},{"c":39.225,"h":39.23,"l":38.8,"n":557,"o":39.04,"t":"2025-10-27T04:00:00Z","v":75459,"vw":39.075492},{"c":39.1584,"h":39.425,"l":39.09,"n":327,"o":39.4,"t":"2025-10-28T04:00:00Z","v":44529,"vw":39.275119},{"c":39.43,"h":39.45,"l":39,"n":398,"o":39.16,"t":"2025-10-29T04:00:00Z","v":42754,"vw":39.25268},{"c":38.695,"h":39.2129,"l":38.6,"n":287,"o":39.16,"t":"2025-10-30T04:00:00Z","v":15927,"vw":38.887109},{"c":39.435,"h":39.53,"l":39,"n":281,"o":39.29,"t":"2025-10-31T04:00:00Z","v":23228,"vw":39.27561},{"c":39.4328,"h":40.01,"l":39.2339,"n":355,"o":39.96,"t":"2025-11-03T05:00:00Z","v":28459,"vw":39.595328},{"c":38.03,"h":38.83,"l":37.97,"n":538,"o":38.13,"t":"2025-11-04T05:00:00Z","v":79080,"vw":38.209261},{"c":38.29,"h":38.41,"l":37.81,"n":325,"o":38.14,"t":"2025-11-05T05:00:00Z","v":43934,"vw":38.320369},{"c":37.204,"h":38.29,"l":37.065,"n":353,"o":38.29,"t":"2025-11-06T05:00:00Z","v":24943,"vw":37.510559},{"c":37.1547,"h":37.1547,"l":36.2176,"n":412,"o":37.15,"t":"2025-11-07T05:00:00Z","v":45735,"vw":36.467017},{"c":38.068,"h":38.15,"l":37.57,"n":346,"o":37.9,"t":"2025-11-10T05:00:00Z","v":40382,"vw":37.924883},{"c":37.65,"h":38.06,"l":37.45,"n":275,"o":38.06,"t":"2025-11-11T05:00:00Z","v":58363,"vw":37.646781},{"c":37.1496,"h":37.91,"l":37.07,"n":258,"o":37.91,"t":"2025-11-12T05:00:00Z","v":32137,"vw":37.337881},{"c":36.0302,"h":37.15,"l":35.8846,"n":403,"o":37.15,"t":"2025-11-13T05:00:00Z","v":32337,"vw":36.395203},{"c":36.0259,"h":36.44,"l":35.18,"n":341,"o":35.66,"t":"2025-11-14T05:00:00Z","v":37456,"vw":35.903542},{"c":35.4939,"h":36.23,"l":35.19,"n":337,"o":36.03,"t":"2025-11-17T05:00:00Z","v":32147,"vw":35.889177},{"c":35.17,"h":35.4399,"l":34.6113,"n":413,"o":35,"t":"2025-11-18T05:00:00Z","v":38387,"vw":35.125538},{"c":35.2385,"h":35.6,"l":34.93,"n":382,"o":35.22,"t":"2025-11-19T05:00:00Z","v":80042,"vw":35.243066},{"c":34.0944,"h":36.1,"l":34.0944,"n":359,"o":35.65,"t":"2025-11-20T05:00:00Z","v":51211,"vw":35.279999},{"c":33.99,"h":34.37,"l":33.2,"n":626,"o":34.15,"t":"2025-11-21T05:00:00Z","v":108734,"vw":33.715723},{"c":35.0676,"h":35.0676,"l":34.43,"n":352,"o":34.43,"t":"2025-11-24T05:00:00Z","v":22891,"vw":34.870735},{"c":35.3292,"h":35.37,"l":34.37,"n":212,"o":34.84,"t":"2025-11-25T05:00:00Z","v":20255,"vw":34.948385},{"c":35.6025,"h":35.75,"l":35.43,"n":227,"o":35.72,"t":"2025-11-26T05:00:00Z","v":16481,"vw":35.651582},{"c":36.0291,"h":36.08,"l":35.744,"n":190,"o":35.85,"t":"2025-11-28T05:00:00Z","v":20159,"vw":35.95721},{"c":35.9553,"h":36.16,"l":35.35,"n":353,"o":35.79,"t":"2025-12-01T05:00:00Z","v":53043,"vw":35.576839},{"c":36.3122,"h":36.75,"l":36.2808,"n":264,"o":36.48,"t":"2025-12-02T05:00:00Z","v":25551,"vw":36.542291},{"c":36.3663,"h":36.4,"l":35.86,"n":238,"o":36.31,"t":"2025-12-03T05:00:00Z","v":17220,"vw":36.161981},{"c":36.7023,"h":36.77,"l":36.426,"n":205,"o":36.77,"t":"2025-12-04T05:00:00Z","v":10102,"vw":36.600853},{"c":37.1446,"h":37.29,"l":36.85,"n":181,"o":36.96,"t":"2025-12-05T05:00:00Z","v":12603,"vw":37.088925},{"c":37.3154,"h":37.43,"l":37.15,"n":257,"o":37.27,"t":"2025-12-08T05:00:00Z","v":26837,"vw":37.274745},{"c":37.395,"h":37.4599,"l":37.03,"n":175,"o":37.15,"t":"2025-12-09T05:00:00Z","v":11677,"vw":37.31465},{"c":37.5402,"h":37.6498,"l":37.12,"n":247,"o":37.42,"t":"2025-12-10T05:00:00Z","v":27832,"vw":37.325807},{"c":37.3197,"h":37.46,"l":36.85,"n":347,"o":37.36,"t":"2025-12-11T05:00:00Z","v":51154,"vw":37.105561},{"c":36.2713,"h":37.18,"l":36.04,"n":313,"o":37.05,"t":"2025-12-12T05:00:00Z","v":31778,"vw":36.677889},{"c":35.7503,"h":36.53,"l":35.73,"n":270,"o":36.53,"t":"2025-12-15T05:00:00Z","v":29062,"vw":35.97218},{"c":36.2782,"h":36.33,"l":35.9101,"n":177,"o":35.93,"t":"2025-12-16T05:00:00Z","v":10721,"vw":36.107989},{"c":35.5551,"h":36.5,"l":35.54,"n":314,"o":36.25,"t":"2025-12-17T05:00:00Z","v":26960,"vw":35.948609},{"c":36.0977,"h":36.38,"l":36.035,"n":142,"o":36.06,"t":"2025-12-18T05:00:00Z","v":11490,"vw":36.161431},{"c":36.7223,"h":36.8185,"l":36.39,"n":138,"o":36.39,"t":"2025-12-19T05:00:00Z","v":7047,"vw":36.647723},{"c":36.9112,"h":37.48,"l":36.83,"n":266,"o":37.48,"t":"2025-12-22T05:00:00Z","v":25619,"vw":37.018325},{"c":36.8078,"h":36.83,"l":36.4513,"n":259,"o":36.805,"t":"2025-12-23T05:00:00Z","v":21690,"vw":36.745921},{"c":36.8537,"h":36.87,"l":36.68,"n":172,"o":36.81,"t":"2025-12-24T05:00:00Z","v":14166,"vw":36.771273},{"c":36.8336,"h":36.89,"l":36.53,"n":230,"o":36.85,"t":"2025-12-26T05:00:00Z","v":30969,"vw":36.756084},{"c":36.72,"h":36.8,"l":36.51,"n":258,"o":36.51,"t":"2025-12-29T05:00:00Z","v":26516,"vw":36.673087},{"c":36.6586,"h":36.85,"l":36.5916,"n":335,"o":36.63,"t":"2025-12-30T05:00:00Z","v":35940,"vw":36.752946},{"c":36.3037,"h":36.58,"l":36.3037,"n":192,"o":36.58,"t":"2025-12-31T05:00:00Z","v":19308,"vw":36.466227},{"c":36.2464,"h":36.8,"l":36.03,"n":307,"o":36.52,"t":"2026-01-02T05:00:00Z","v":26458,"vw":36.276089},{"c":36.6532,"h":36.886,"l":36.58,"n":319,"o":36.58,"t":"2026-01-05T05:00:00Z","v":23283,"vw":36.738429},{"c":36.9254,"h":36.97,"l":36.4768,"n":364,"o":36.76,"t":"2026-01-06T05:00:00Z","v":30102,"vw":36.72224},{"c":37.2563,"h":37.4885,"l":36.88,"n":2547,"o":36.91,"t":"2026-01-07T05:00:00Z","v":362035,"vw":37.274135},{"c":37.03,"h":37.37,"l":36.79,"n":415,"o":37.37,"t":"2026-01-08T05:00:00Z","v":47450,"vw":36.890105},{"c":37.07,"h":37.2519,"l":36.8,"n":365,"o":37.05,"t":"2026-01-09T05:00:00Z","v":35138,"vw":37.074065},{"c":37.3,"h":37.45,"l":36.68,"n":436,"o":36.68,"t":"2026-01-12T05:00:00Z","v":56219,"vw":37.240747},{"c":37.063,"h":37.4099,"l":36.875,"n":319,"o":37.36,"t":"2026-01-13T05:00:00Z","v":54790,"vw":37.127554},{"c":36.3694,"h":37.02,"l":36.14,"n":452,"o":37.02,"t":"2026-01-14T05:00:00Z","v":48022,"vw":36.489302},{"c":36.4124,"h":36.8499,"l":36.32,"n":323,"o":36.84,"t":"2026-01-15T05:00:00Z","v":30717,"vw":36.706833},{"c":36.3697,"h":36.71,"l":36.33,"n":277,"o":36.54,"t":"2026-01-16T05:00:00Z","v":18425,"vw":36.548991},{"c":35.2819,"h":35.94,"l":35.26,"n":584,"o":35.94,"t":"2026-01-20T05:00:00Z","v":53444,"vw":35.675552},{"c":35.571,"h":35.77,"l":35.15,"n":672,"o":35.54,"t":"2026-01-21T05:00:00Z","v":131386,"vw":35.449055},{"c":36.17,"h":36.2,"l":35.775,"n":654,"o":36.08,"t":"2026-01-22T05:00:00Z","v":56449,"vw":36.003607},{"c":36.3003,"h":36.46,"l":35.8709,"n":756,"o":36.17,"t":"2026-01-23T05:00:00Z","v":68123,"vw":36.306058},{"c":36.76,"h":36.79,"l":36.31,"n":405,"o":36.39,"t":"2026-01-26T05:00:00Z","v":34756,"vw":36.617434},{"c":36.99,"h":37.33,"l":36.7,"n":1174,"o":37.33,"t":"2026-01-27T05:00:00Z","v":510716,"vw":36.927847},{"c":37.11,"h":37.8,"l":36.8,"n":1086,"o":37.8,"t":"2026-01-28T05:00:00Z","v":86433,"vw":37.151567},{"c":36.25,"h":36.9781,"l":35.3695,"n":1029,"o":36.95,"t":"2026-01-29T05:00:00Z","v":95028,"vw":35.986505},{"c":35.385,"h":36.0499,"l":35.23,"n":936,"o":35.87,"t":"2026-01-30T05:00:00Z","v":64787,"vw":35.594918},{"c":35.34,"h":35.72,"l":34.99,"n":948,"o":35,"t":"2026-02-02T05:00:00Z","v":83668,"vw":35.463795},{"c":34.35,"h":35.96,"l":33.9098,"n":1292,"o":35.96,"t":"2026-02-03T05:00:00Z","v":503924,"vw":34.64206},{"c":33.3175,"h":34.36,"l":32.81,"n":1183,"o":34.36,"t":"2026-02-04T05:00:00Z","v":95417,"vw":33.451147},{"c":32.325,"h":33.4999,"l":32.16,"n":1060,"o":32.98,"t":"2026-02-05T05:00:00Z","v":114444,"vw":32.67007},{"c":33.99,"h":33.9999,"l":32.93,"n":939,"o":33,"t":"2026-02-06T05:00:00Z","v":117408,"vw":33.4467},{"c":35.14,"h":35.19,"l":33.845,"n":1628,"o":34.03,"t":"2026-02-09T05:00:00Z","v":153994,"vw":34.834662},{"c":35.04,"h":35.4,"l":34.918,"n":973,"o":35.16,"t":"2026-02-10T05:00:00Z","v":66660,"vw":35.161731},{"c":34.54,"h":35.42,"l":34.1301,"n":899,"o":35.42,"t":"2026-02-11T05:00:00Z","v":58036,"vw":34.700522},{"c":33.985,"h":35.03,"l":33.63,"n":1030,"o":34.8,"t":"2026-02-12T05:00:00Z","v":120210,"vw":34.179819},{"c":34.23,"h":34.77,"l":33.65,"n":1055,"o":34.05,"t":"2026-02-13T05:00:00Z","v":96567,"vw":34.400543},{"c":34.15,"h":34.2813,"l":33.4,"n":1346,"o":34.23,"t":"2026-02-17T05:00:00Z","v":104446,"vw":33.986755},{"c":34.5,"h":34.8,"l":33.93,"n":1022,"o":34.8,"t":"2026-02-18T05:00:00Z","v":108819,"vw":34.543296},{"c":34.56,"h":34.6499,"l":34.03,"n":950,"o":34.49,"t":"2026-02-19T05:00:00Z","v":97765,"vw":34.368817},{"c":34.42,"h":34.8983,"l":34.18,"n":1013,"o":34.44,"t":"2026-02-20T05:00:00Z","v":72928,"vw":34.492217},{"c":33.53,"h":34.25,"l":33.28,"n":1757,"o":34.25,"t":"2026-02-23T05:00:00Z","v":146958,"vw":33.604143},{"c":34.37,"h":34.4126,"l":33.41,"n":876,"o":33.87,"t":"2026-02-24T05:00:00Z","v":77736,"vw":34.108072},{"c":35.19,"h":35.34,"l":34.6,"n":1450,"o":34.81,"t":"2026-02-25T05:00:00Z","v":102900,"vw":35.00787},{"c":35.28,"h":35.34,"l":34.565,"n":1419,"o":35.33,"t":"2026-02-26T05:00:00Z","v":142117,"vw":35.029198},{"c":34.38,"h":34.55,"l":34,"n":1415,"o":34.55,"t":"2026-02-27T05:00:00Z","v":126684,"vw":34.23243},{"c":34.47,"h":34.6202,"l":33.705,"n":918,"o":33.74,"t":"2026-03-02T05:00:00Z","v":74967,"vw":34.235457},{"c":33.62,"h":33.93,"l":32.67,"n":1339,"o":33.34,"t":"2026-03-03T05:00:00Z","v":92567,"vw":33.34753},{"c":34.39,"h":34.72,"l":33.83,"n":1274,"o":34.01,"t":"2026-03-04T05:00:00Z","v":98603,"vw":34.44079},{"c":34.455,"h":34.93,"l":33.83,"n":1214,"o":34.22,"t":"2026-03-05T05:00:00Z","v":102079,"vw":34.401444},{"c":33.98,"h":34.45,"l":33.73,"n":1093,"o":33.76,"t":"2026-03-06T05:00:00Z","v":86791,"vw":34.124172},{"c":34.535,"h":34.5795,"l":33.42,"n":1150,"o":33.57,"t":"2026-03-09T04:00:00Z","v":94848,"vw":33.972034},{"c":34.49,"h":34.98,"l":34.2947,"n":1026,"o":34.65,"t":"2026-03-10T04:00:00Z","v":81391,"vw":34.68523},{"c":34.78,"h":35.01,"l":34.6,"n":1242,"o":34.63,"t":"2026-03-11T04:00:00Z","v":129541,"vw":34.839762},{"c":34.07,"h":34.77,"l":34,"n":1407,"o":34.35,"t":"2026-03-12T04:00:00Z","v":89961,"vw":34.219556},{"c":33.89,"h":34.6,"l":33.67,"n":1211,"o":34.27,"t":"2026-03-13T04:00:00Z","v":95859,"vw":34.030603},{"c":34.7266,"h":34.88,"l":34.44,"n":943,"o":34.44,"t":"2026-03-16T04:00:00Z","v":59847,"vw":34.695289},{"c":34.85,"h":35.07,"l":34.72,"n":785,"o":34.77,"t":"2026-03-17T04:00:00Z","v":50714,"vw":34.908566},{"c":34.45,"h":34.975,"l":34.45,"n":781,"o":34.71,"t":"2026-03-18T04:00:00Z","v":52795,"vw":34.73613},{"c":34.425,"h":34.5499,"l":33.6501,"n":670,"o":33.9,"t":"2026-03-19T04:00:00Z","v":56944,"vw":34.123007},{"c":33.53,"h":34.49,"l":33.2,"n":1095,"o":34.43,"t":"2026-03-20T04:00:00Z","v":94836,"vw":33.732501},{"c":34.343,"h":34.69,"l":33.98,"n":1113,"o":34,"t":"2026-03-23T04:00:00Z","v":132597,"vw":34.313956},{"c":33.6,"h":34.1108,"l":33.46,"n":1241,"o":34.08,"t":"2026-03-24T04:00:00Z","v":104978,"vw":33.695536},{"c":33.8793,"h":34.49,"l":33.72,"n":1947,"o":34.42,"t":"2026-03-25T04:00:00Z","v":196397,"vw":34.04992},{"c":32.63,"h":33.8,"l":32.61,"n":1607,"o":33.66,"t":"2026-03-26T04:00:00Z","v":139875,"vw":33.081143},{"c":31.83,"h":32.65,"l":31.64,"n":1740,"o":32.65,"t":"2026-03-27T04:00:00Z","v":117206,"vw":31.968679},{"c":31.23,"h":32.45,"l":30.885,"n":1558,"o":32.45,"t":"2026-03-30T04:00:00Z","v":108581,"vw":31.515673},{"c":32.77,"h":32.7996,"l":31.55,"n":1654,"o":31.62,"t":"2026-03-31T04:00:00Z","v":147255,"vw":32.190804},{"c":33.11,"h":33.4999,"l":32.97,"n":1677,"o":33.21,"t":"2026-04-01T04:00:00Z","v":151726,"vw":33.2329},{"c":33.5,"h":33.61,"l":32.15,"n":1589,"o":32.15,"t":"2026-04-02T04:00:00Z","v":333143,"vw":33.30508},{"c":33.55,"h":33.84,"l":33.3,"n":1694,"o":33.73,"t":"2026-04-06T04:00:00Z","v":154702,"vw":33.584201},{"c":33.86,"h":33.8693,"l":32.88,"n":1180,"o":33.49,"t":"2026-04-07T04:00:00Z","v":92937,"vw":33.404399},{"c":34.94,"h":35.77,"l":34.705,"n":2494,"o":35.52,"t":"2026-04-08T04:00:00Z","v":325710,"vw":34.957021},{"c":34.67,"h":34.95,"l":34.2042,"n":1670,"o":34.94,"t":"2026-04-09T04:00:00Z","v":106863,"vw":34.571929},{"c":34.86,"h":35.23,"l":34.7,"n":4362,"o":35.19,"t":"2026-04-10T04:00:00Z","v":423266,"vw":34.862811},{"c":35.9,"h":35.925,"l":34.665,"n":3393,"o":34.97,"t":"2026-04-13T04:00:00Z","v":286012,"vw":35.422803},{"c":36.79,"h":36.88,"l":36.35,"n":4854,"o":36.46,"t":"2026-04-14T04:00:00Z","v":369319,"vw":36.664262},{"c":37.42,"h":37.4399,"l":36.84,"n":4210,"o":37,"t":"2026-04-15T04:00:00Z","v":448410,"vw":37.192435},{"c":37.83,"h":37.91,"l":37.2,"n":3765,"o":37.84,"t":"2026-04-16T04:00:00Z","v":387567,"vw":37.673623},{"c":38.32,"h":38.5,"l":38.06,"n":3460,"o":38.5,"t":"2026-04-17T04:00:00Z","v":278637,"vw":38.258317},{"c":38.83,"h":38.9,"l":38.25,"n":3394,"o":38.52,"t":"2026-04-20T04:00:00Z","v":372952,"vw":38.699456},{"c":38.72,"h":39.42,"l":38.6,"n":3949,"o":39.21,"t":"2026-04-21T04:00:00Z","v":322993,"vw":39.034089},{"c":39.58,"h":39.6099,"l":38.96,"n":2868,"o":39.47,"t":"2026-04-22T04:00:00Z","v":217497,"vw":39.332454},{"c":38.8,"h":39.4699,"l":38.1954,"n":3047,"o":39.18,"t":"2026-04-23T04:00:00Z","v":216594,"vw":38.939078},{"c":39.55,"h":39.755,"l":39.04,"n":2246,"o":39.47,"t":"2026-04-24T04:00:00Z","v":179256,"vw":39.503258},{"c":39.61,"h":39.65,"l":39.1601,"n":2505,"o":39.65,"t":"2026-04-27T04:00:00Z","v":192593,"vw":39.480663},{"c":38.59,"h":39,"l":38.2868,"n":2682,"o":38.82,"t":"2026-04-28T04:00:00Z","v":159650,"vw":38.625702},{"c":38.75,"h":38.81,"l":38.265,"n":2936,"o":38.75,"t":"2026-04-29T04:00:00Z","v":169237,"vw":38.527308},{"c":39.29,"h":39.3899,"l":38.45,"n":2656,"o":39.14,"t":"2026-04-30T04:00:00Z","v":201123,"vw":39.03802},{"c":40.43,"h":40.6794,"l":39.69,"n":4083,"o":39.69,"t":"2026-05-01T04:00:00Z","v":302381,"vw":40.412585},{"c":41.01,"h":41.2499,"l":40.5301,"n":5396,"o":40.85,"t":"2026-05-04T04:00:00Z","v":372520,"vw":40.970621},{"c":41.61,"h":41.6999,"l":41.14,"n":4962,"o":41.48,"t":"2026-05-05T04:00:00Z","v":331306,"vw":41.465622},{"c":43.49,"h":43.66,"l":42.45,"n":6443,"o":43.48,"t":"2026-05-06T04:00:00Z","v":434580,"vw":43.05021},{"c":43.14,"h":43.8796,"l":42.75,"n":7400,"o":43.79,"t":"2026-05-07T04:00:00Z","v":524276,"vw":43.362957},{"c":43.46,"h":43.5899,"l":42.93,"n":6523,"o":43.46,"t":"2026-05-08T04:00:00Z","v":423961,"vw":43.263122},{"c":43.86,"h":44.0999,"l":43.36,"n":13369,"o":43.55,"t":"2026-05-11T04:00:00Z","v":824433,"vw":43.737795},{"c":43.03,"h":43.45,"l":42.02,"n":8640,"o":43.44,"t":"2026-05-12T04:00:00Z","v":441032,"vw":42.793352},{"c":43.78,"h":43.99,"l":42.7721,"n":6910,"o":43.43,"t":"2026-05-13T04:00:00Z","v":505127,"vw":43.459341},{"c":44.46,"h":44.6199,"l":43.7,"n":7301,"o":44.1,"t":"2026-05-14T04:00:00Z","v":546097,"vw":44.266465},{"c":43.6,"h":44.105,"l":43.08,"n":6714,"o":43.73,"t":"2026-05-15T04:00:00Z","v":471746,"vw":43.627591},{"c":43.02,"h":44,"l":42.4001,"n":7105,"o":44,"t":"2026-05-18T04:00:00Z","v":335290,"vw":43.121943},{"c":42.7,"h":43.115,"l":42.06,"n":5242,"o":42.73,"t":"2026-05-19T04:00:00Z","v":334592,"vw":42.697166},{"c":43.73,"h":43.7498,"l":42.77,"n":5711,"o":43.13,"t":"2026-05-20T04:00:00Z","v":392425,"vw":43.411498},{"c":44.67,"h":44.8198,"l":43.84,"n":7803,"o":44.17,"t":"2026-05-21T04:00:00Z","v":592388,"vw":44.336771},{"c":45.15,"h":45.425,"l":44.89,"n":7513,"o":45.33,"t":"2026-05-22T04:00:00Z","v":484282,"vw":45.213179},{"c":46.12,"h":46.279,"l":45.61,"n":9978,"o":46.06,"t":"2026-05-26T04:00:00Z","v":730443,"vw":46.044793},{"c":45.86,"h":46.1,"l":45.3,"n":8525,"o":45.99,"t":"2026-05-27T04:00:00Z","v":639023,"vw":45.685795},{"c":47.24,"h":47.36,"l":46.0139,"n":7494,"o":46.31,"t":"2026-05-28T04:00:00Z","v":654678,"vw":46.923556},{"c":47.9,"h":47.96,"l":46.92,"n":10859,"o":47.96,"t":"2026-05-29T04:00:00Z","v":907420,"vw":47.548233},{"c":49.4,"h":49.67,"l":48.19,"n":13191,"o":48.39,"t":"2026-06-01T04:00:00Z","v":951052,"vw":49.073499},{"c":49.34,"h":49.4983,"l":48.82,"n":12802,"o":49.24,"t":"2026-06-02T04:00:00Z","v":1032164,"vw":49.253568},{"c":48.43,"h":49.44,"l":48.01,"n":10994,"o":49.44,"t":"2026-06-03T04:00:00Z","v":724856,"vw":48.61027},{"c":48.01,"h":48.35,"l":47.17,"n":7113,"o":47.505,"t":"2026-06-04T04:00:00Z","v":618022,"vw":47.841638},{"c":44.72,"h":47.18,"l":44.33,"n":11764,"o":47.18,"t":"2026-06-05T04:00:00Z","v":941393,"vw":45.417695},{"c":45.42,"h":45.93,"l":45.22,"n":6640,"o":45.79,"t":"2026-06-08T04:00:00Z","v":545735,"vw":45.529309},{"c":44.53,"h":46.49,"l":42.8054,"n":8440,"o":46.22,"t":"2026-06-09T04:00:00Z","v":691132,"vw":44.674922},{"c":43.48,"h":45.01,"l":43.38,"n":6652,"o":44.08,"t":"2026-06-10T04:00:00Z","v":567705,"vw":44.074189},{"c":45.28,"h":45.38,"l":43.4,"n":6085,"o":43.85,"t":"2026-06-11T04:00:00Z","v":503955,"vw":44.451201},{"c":45.58,"h":46.05,"l":44.975,"n":5943,"o":45.86,"t":"2026-06-12T04:00:00Z","v":538639,"vw":45.557902},{"c":47.47,"h":47.54,"l":46.7731,"n":5842,"o":46.78,"t":"2026-06-15T04:00:00Z","v":500697,"vw":47.241771},{"c":46.82,"h":48.055,"l":46.75,"n":4653,"o":47.45,"t":"2026-06-16T04:00:00Z","v":1131059,"vw":47.273296},{"c":46.29,"h":47.59,"l":46.14,"n":3862,"o":46.93,"t":"2026-06-17T04:00:00Z","v":312055,"vw":46.962669},{"c":47.52,"h":47.595,"l":46.64,"n":3948,"o":47.29,"t":"2026-06-18T04:00:00Z","v":311391,"vw":47.179208},{"c":46.97,"h":47.9437,"l":46.63,"n":5192,"o":47.3,"t":"2026-06-22T04:00:00Z","v":612630,"vw":47.260794},{"c":45.36,"h":46.24,"l":44.95,"n":4046,"o":45.05,"t":"2026-06-23T04:00:00Z","v":344094,"vw":45.595838},{"c":45.01,"h":45.72,"l":44.46,"n":3283,"o":45.36,"t":"2026-06-24T04:00:00Z","v":279202,"vw":45.222671},{"c":45.08,"h":45.9,"l":44.39,"n":2783,"o":45.85,"t":"2026-06-25T04:00:00Z","v":222380,"vw":45.142424},{"c":44.79,"h":45.1224,"l":43.91,"n":2755,"o":44.42,"t":"2026-06-26T04:00:00Z","v":229510,"vw":44.64095},{"c":46.07,"h":46.075,"l":44.36,"n":3055,"o":45.26,"t":"2026-06-29T04:00:00Z","v":278250,"vw":45.501539},{"c":46.89,"h":46.95,"l":45.85,"n":2597,"o":45.85,"t":"2026-06-30T04:00:00Z","v":163465,"vw":46.65761},{"c":45.82,"h":46.42,"l":45.7406,"n":2324,"o":46.25,"t":"2026-07-01T04:00:00Z","v":179527,"vw":46.11276},{"c":44.415,"h":46.1686,"l":44.01,"n":3199,"o":45.71,"t":"2026-07-02T04:00:00Z","v":253462,"vw":44.550086},{"c":45.53,"h":45.99,"l":45.01,"n":2580,"o":45.01,"t":"2026-07-06T04:00:00Z","v":176044,"vw":45.623974},{"c":44.36,"h":45.1,"l":43.9,"n":2432,"o":44.78,"t":"2026-07-07T04:00:00Z","v":264879,"vw":44.577438},{"c":44.67,"h":44.75,"l":43.66,"n":2191,"o":43.77,"t":"2026-07-08T04:00:00Z","v":193252,"vw":44.183359},{"c":45.69,"h":45.82,"l":45.01,"n":1951,"o":45.03,"t":"2026-07-09T04:00:00Z","v":142662,"vw":45.610257},{"c":45.44,"h":45.78,"l":44.98,"n":1604,"o":45.58,"t":"2026-07-10T04:00:00Z","v":131718,"vw":45.419987},{"c":44.22,"h":44.88,"l":43.96,"n":2662,"o":44.61,"t":"2026-07-13T04:00:00Z","v":166300,"vw":44.407679},{"c":44.6,"h":44.9,"l":44.39,"n":1778,"o":44.56,"t":"2026-07-14T04:00:00Z","v":109293,"vw":44.652291},{"c":44.47,"h":45.1,"l":43.685,"n":1925,"o":44.83,"t":"2026-07-15T04:00:00Z","v":121338,"vw":44.429187},{"c":43.02,"h":44.15,"l":42.87,"n":2650,"o":43.83,"t":"2026-07-16T04:00:00Z","v":198897,"vw":43.25592},{"c":42.56,"h":43,"l":41.47,"n":2559,"o":41.97,"t":"2026-07-17T04:00:00Z","v":187139,"vw":42.161819},{"c":42.77,"h":43.415,"l":42.73,"n":1914,"o":42.84,"t":"2026-07-20T04:00:00Z","v":118687,"vw":43.050192},{"c":44,"h":44.1199,"l":43.5516,"n":1773,"o":43.63,"t":"2026-07-21T04:00:00Z","v":130911,"vw":43.890326},{"c":43.43,"h":43.93,"l":43.3906,"n":1811,"o":43.52,"t":"2026-07-22T04:00:00Z","v":131090,"vw":43.51934},{"c":42.64,"h":43.33,"l":42.39,"n":2051,"o":42.8,"t":"2026-07-23T04:00:00Z","v":120061,"vw":42.797954},{"c":41.75,"h":42.9,"l":41.73,"n":1982,"o":42.63,"t":"2026-07-24T04:00:00Z","v":110783,"vw":42.06832},{"c":41.82,"h":42.505,"l":41.13,"n":2415,"o":42.35,"t":"2026-07-27T04:00:00Z","v":129385,"vw":41.732919},{"c":41.08,"h":41.37,"l":40.13,"n":2413,"o":40.94,"t":"2026-07-28T04:00:00Z","v":199352,"vw":40.762348},{"c":40.08,"h":41.4,"l":40,"n":3037,"o":40.78,"t":"2026-07-29T04:00:00Z","v":215864,"vw":40.524669},{"c":41.99,"h":42.0503,"l":40.98,"n":1801,"o":40.98,"t":"2026-07-30T04:00:00Z","v":140728,"vw":41.696924},{"c":42.29,"h":43.155,"l":41.81,"n":1698,"o":42.79,"t":"2026-07-31T04:00:00Z","v":126583,"vw":42.303515},{"c":43.62,"h":43.7,"l":42.0832,"n":1956,"o":42.29,"t":"2026-08-03T04:00:00Z","v":144184,"vw":43.21984},{"c":45.3,"h":45.61,"l":43.94,"n":2851,"o":44,"t":"2026-08-04T04:00:00Z","v":237674,"vw":45.165055},{"c":44.57,"h":45.539,"l":44.52,"n":2585,"o":45.38,"t":"2026-08-05T04:00:00Z","v":142257,"vw":44.910988},{"c":44.14,"h":44.71,"l":43.3,"n":1967,"o":43.65,"t":"2026-08-06T04:00:00Z","v":129619,"vw":44.253948},{"c":45.34,"h":45.41,"l":44.74,"n":1686,"o":44.97,"t":"2026-08-07T04:00:00Z","v":122761,"vw":45.179614},{"c":45.09,"h":45.64,"l":45.07,"n":1734,"o":45.34,"t":"2026-08-10T04:00:00Z","v":125495,"vw":45.282989},{"c":45.24,"h":45.56,"l":45.055,"n":1715,"o":45.34,"t":"2026-08-11T04:00:00Z","v":109967,"vw":45.264306},{"c":46.26,"h":46.46,"l":45.999,"n":1971,"o":46.29,"t":"2026-08-12T04:00:00Z","v":136955,"vw":46.249458},{"c":46.56,"h":47.0908,"l":46.092,"n":2367,"o":46.2,"t":"2026-08-13T04:00:00Z","v":96795,"vw":46.768149},{"c":46.68,"h":46.87,"l":46.27,"n":1523,"o":46.7,"t":"2026-08-14T04:00:00Z","v":137593,"vw":46.571544},{"c":46.71,"h":47.14,"l":46.595,"n":1627,"o":46.68,"t":"2026-08-17T04:00:00Z","v":148799,"vw":46.842463},{"c":44.81,"h":45.885,"l":44.81,"n":1764,"o":45.7,"t":"2026-08-18T04:00:00Z","v":102570,"vw":45.147095},{"c":44.53,"h":45.45,"l":43.98,"n":1716,"o":45.28,"t":"2026-08-19T04:00:00Z","v":100990,"vw":44.587106},{"c":44.7,"h":44.86,"l":44.42,"n":1299,"o":44.49,"t":"2026-08-20T04:00:00Z","v":110677,"vw":44.597883},{"c":44.85,"h":45.13,"l":44.52,"n":1216,"o":45.02,"t":"2026-08-21T04:00:00Z","v":60200,"vw":44.86022},{"c":44,"h":44.3599,"l":43.66,"n":1363,"o":44.25,"t":"2026-08-24T04:00:00Z","v":290715,"vw":44.104744},{"c":44.69,"h":44.76,"l":44.41,"n":1146,"o":44.51,"t":"2026-08-25T04:00:00Z","v":81774,"vw":44.604811},{"c":44.78,"h":44.9799,"l":44.21,"n":950,"o":44.415,"t":"2026-08-26T04:00:00Z","v":199889,"vw":44.63976},{"c":45.94,"h":45.9795,"l":45.52,"n":1853,"o":45.52,"t":"2026-08-27T04:00:00Z","v":651105,"vw":45.802963},{"c":45.03,"h":45.97,"l":44.925,"n":1206,"o":45.58,"t":"2026-08-28T04:00:00Z","v":93779,"vw":45.218677},{"c":45.13,"h":45.2577,"l":44.8001,"n":1192,"o":44.83,"t":"2026-08-31T04:00:00Z","v":59422,"vw":44.993064},{"c":44.2,"h":44.74,"l":44,"n":1672,"o":44.68,"t":"2026-09-01T04:00:00Z","v":128404,"vw":44.25484},{"c":44.1,"h":44.2699,"l":43.895,"n":1285,"o":43.97,"t":"2026-09-02T04:00:00Z","v":122056,"vw":44.03925},{"c":45.34,"h":45.4099,"l":44.35,"n":1769,"o":44.35,"t":"2026-09-03T04:00:00Z","v":128735,"vw":45.154054},{"c":45.93,"h":45.95,"l":45.4041,"n":1176,"o":45.47,"t":"2026-09-04T04:00:00Z","v":84512,"vw":45.776152},{"c":46.37,"h":46.79,"l":46.0189,"n":1593,"o":46.05,"t":"2026-09-08T04:00:00Z","v":117473,"vw":46.359757},{"c":46.22,"h":46.7,"l":46.22,"n":1018,"o":46.36,"t":"2026-09-09T04:00:00Z","v":65061,"vw":46.4178},{"c":45.28,"h":45.9899,"l":45.2397,"n":982,"o":45.34,"t":"2026-09-10T04:00:00Z","v":53784,"vw":45.539592},{"c":45.82,"h":46.155,"l":45.724,"n":1275,"o":45.76,"t":"2026-09-11T04:00:00Z","v":109338,"vw":45.999414},{"c":44.84,"h":45.23,"l":44.45,"n":1372,"o":44.45,"t":"2026-09-14T04:00:00Z","v":163749,"vw":44.77344},{"c":44.53,"h":45.01,"l":44.4903,"n":952,"o":44.75,"t":"2026-09-15T04:00:00Z","v":59202,"vw":44.657403},{"c":44.92,"h":45.47,"l":44.5,"n":1025,"o":44.86,"t":"2026-09-16T04:00:00Z","v":77504,"vw":45.054932},{"c":46.08,"h":46.09,"l":45.795,"n":1001,"o":45.82,"t":"2026-09-17T04:00:00Z","v":68681,"vw":45.973843},{"c":46.55,"h":46.56,"l":45.88,"n":986,"o":46.4,"t":"2026-09-18T04:00:00Z","v":60159,"vw":46.206026},{"c":48.19,"h":48.27,"l":47.116,"n":1999,"o":47.21,"t":"2026-09-21T04:00:00Z","v":141506,"vw":47.843916},{"c":48.61,"h":48.7,"l":47.91,"n":1888,"o":48.03,"t":"2026-09-22T04:00:00Z","v":121281,"vw":48.422691},{"c":48.08,"h":48.61,"l":47.92,"n":1152,"o":48.46,"t":"2026-09-23T04:00:00Z","v":195833,"vw":48.066955},{"c":48.21,"h":48.359,"l":47.49,"n":868,"o":47.5,"t":"2026-09-24T04:00:00Z","v":45428,"vw":48.005451},{"c":48.1,"h":48.3823,"l":47.9001,"n":1220,"o":48.31,"t":"2026-09-25T04:00:00Z","v":74598,"vw":48.250384},{"c":47.28,"h":47.63,"l":46.84,"n":1334,"o":47.63,"t":"2026-09-28T04:00:00Z","v":83078,"vw":47.319232},{"c":47.68,"h":47.8904,"l":47.32,"n":1842,"o":47.45,"t":"2026-09-29T04:00:00Z","v":140834,"vw":47.595944},{"c":47.53,"h":47.85,"l":47.5,"n":1026,"o":47.79,"t":"2026-09-30T04:00:00Z","v":51400,"vw":47.667335},{"c":48.04,"h":48.2093,"l":47.56,"n":1187,"o":47.9,"t":"2026-10-01T04:00:00Z","v":74488,"vw":47.81628},{"c":48.82,"h":49.25,"l":48.63,"n":1617,"o":48.98,"t":"2026-10-02T04:00:00Z","v":102365,"vw":48.977887},{"c":49.12,"h":49.2199,"l":48.87,"n":1352,"o":48.89,"t":"2026-10-05T04:00:00Z","v":94983,"vw":49.082927},{"c":49.56,"h":49.8999,"l":49.35,"n":1666,"o":49.46,"t":"2026-10-06T04:00:00Z","v":140317,"vw":49.72989},{"c":48.94,"h":49.0851,"l":48.59,"n":1395,"o":48.87,"t":"2026-10-07T04:00:00Z","v":129838,"vw":48.869093},{"c":47.74,"h":48.7463,"l":47.45,"n":1177,"o":48.51,"t":"2026-10-08T04:00:00Z","v":78630,"vw":48.053393},{"c":48.47,"h":48.55,"l":48.01,"n":840,"o":48.35,"t":"2026-10-09T04:00:00Z","v":82861,"vw":48.328274},{"c":47.67,"h":48.48,"l":47.55,"n":1078,"o":48.48,"t":"2026-10-12T04:00:00Z","v":46410,"vw":47.813728},{"c":47.49,"h":47.5596,"l":46.75,"n":1027,"o":46.89,"t":"2026-10-13T04:00:00Z","v":83709,"vw":47.331714},{"c":45.53,"h":46.83,"l":45.38,"n":2050,"o":46.79,"t":"2026-10-14T04:00:00Z","v":207039,"vw":45.871766},{"c":45.55,"h":45.63,"l":43.79,"n":2084,"o":44.26,"t":"2026-10-15T04:00:00Z","v":167137,"vw":44.714686},{"c":43.51,"h":45.21,"l":43.275,"n":2035,"o":45.21,"t":"2026-10-16T04:00:00Z","v":1000519,"vw":44.012414},{"c":44.16,"h":44.75,"l":43.97,"n":1462,"o":44.56,"t":"2026-10-19T04:00:00Z","v":145214,"vw":44.322554},{"c":44.15,"h":44.57,"l":43.38,"n":1480,"o":43.7,"t":"2026-10-20T04:00:00Z","v":133254,"vw":44.108066},{"c":45.09,"h":45.3199,"l":44.65,"n":898,"o":44.97,"t":"2026-10-21T04:00:00Z","v":68706,"vw":45.085166}],"volatilityBars":[{"c":46.87,"h":46.87,"l":46.87,"n":4,"o":46.87,"t":"2026-09-21T08:45:00Z","v":161,"vw":46.87},{"c":46.89,"h":46.89,"l":46.89,"n":3,"o":46.89,"t":"2026-09-21T09:00:00Z","v":300,"vw":46.89},{"c":47.01,"h":47.01,"l":47.01,"n":1,"o":47.01,"t":"2026-09-21T10:15:00Z","v":100,"vw":47.01},{"c":47.01,"h":47.01,"l":47.01,"n":2,"o":47.01,"t":"2026-09-21T10:30:00Z","v":465,"vw":47.01},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-09-21T11:00:00Z","v":200,"vw":47},{"c":47.34,"h":47.34,"l":47.34,"n":10,"o":47.34,"t":"2026-09-21T11:45:00Z","v":204,"vw":47.34},{"c":47.38,"h":47.38,"l":47.116,"n":205,"o":47.21,"t":"2026-09-21T13:30:00Z","v":14463,"vw":47.253521},{"c":47.57,"h":47.57,"l":47.4401,"n":63,"o":47.46,"t":"2026-09-21T13:45:00Z","v":4276,"vw":47.491955},{"c":47.61,"h":47.61,"l":47.4401,"n":70,"o":47.54,"t":"2026-09-21T14:00:00Z","v":6672,"vw":47.518384},{"c":47.785,"h":47.785,"l":47.5684,"n":100,"o":47.5684,"t":"2026-09-21T14:15:00Z","v":6833,"vw":47.676972},{"c":47.68,"h":47.76,"l":47.68,"n":55,"o":47.755,"t":"2026-09-21T14:30:00Z","v":2660,"vw":47.734791},{"c":47.71,"h":47.76,"l":47.6101,"n":51,"o":47.66,"t":"2026-09-21T14:45:00Z","v":7034,"vw":47.667702},{"c":47.81,"h":47.83,"l":47.71,"n":55,"o":47.71,"t":"2026-09-21T15:00:00Z","v":4705,"vw":47.781605},{"c":47.83,"h":47.85,"l":47.8119,"n":49,"o":47.84,"t":"2026-09-21T15:15:00Z","v":2513,"vw":47.838141},{"c":47.9,"h":47.9,"l":47.835,"n":45,"o":47.862,"t":"2026-09-21T15:30:00Z","v":6858,"vw":47.892306},{"c":47.89,"h":47.93,"l":47.89,"n":6,"o":47.93,"t":"2026-09-21T15:45:00Z","v":536,"vw":47.901364},{"c":47.8623,"h":47.94,"l":47.835,"n":36,"o":47.86,"t":"2026-09-21T16:00:00Z","v":4903,"vw":47.870255},{"c":47.94,"h":47.98,"l":47.88,"n":39,"o":47.9,"t":"2026-09-21T16:15:00Z","v":4912,"vw":47.947261},{"c":47.96,"h":47.98,"l":47.94,"n":47,"o":47.98,"t":"2026-09-21T16:30:00Z","v":4890,"vw":47.958872},{"c":47.9255,"h":47.97,"l":47.8601,"n":19,"o":47.97,"t":"2026-09-21T16:45:00Z","v":2034,"vw":47.881867},{"c":47.98,"h":47.98,"l":47.98,"n":5,"o":47.98,"t":"2026-09-21T17:00:00Z","v":240,"vw":47.98},{"c":47.895,"h":47.94,"l":47.89,"n":17,"o":47.94,"t":"2026-09-21T17:15:00Z","v":1566,"vw":47.923932},{"c":47.98,"h":47.98,"l":47.88,"n":41,"o":47.93,"t":"2026-09-21T17:30:00Z","v":7325,"vw":47.965827},{"c":47.995,"h":48.06,"l":47.945,"n":160,"o":47.945,"t":"2026-09-21T17:45:00Z","v":27910,"vw":47.998768},{"c":48.07,"h":48.07,"l":47.98,"n":39,"o":48.06,"t":"2026-09-21T18:00:00Z","v":5279,"vw":48.019259},{"c":48.11,"h":48.11,"l":48.0001,"n":18,"o":48.0001,"t":"2026-09-21T18:15:00Z","v":1474,"vw":48.045045},{"c":48.07,"h":48.09,"l":48.07,"n":8,"o":48.09,"t":"2026-09-21T18:30:00Z","v":584,"vw":48.085},{"c":48.1234,"h":48.16,"l":48.1234,"n":18,"o":48.14,"t":"2026-09-21T18:45:00Z","v":755,"vw":48.140949},{"c":48.15,"h":48.15,"l":48.15,"n":16,"o":48.15,"t":"2026-09-21T19:00:00Z","v":762,"vw":48.15},{"c":48.15,"h":48.155,"l":48.15,"n":8,"o":48.155,"t":"2026-09-21T19:15:00Z","v":491,"vw":48.151087},{"c":48.11,"h":48.27,"l":48.11,"n":50,"o":48.145,"t":"2026-09-21T19:30:00Z","v":4434,"vw":48.205195},{"c":48.13,"h":48.22,"l":48.095,"n":62,"o":48.18,"t":"2026-09-21T19:45:00Z","v":5813,"vw":48.167355},{"c":48.19,"h":48.19,"l":48.19,"n":6,"o":48.19,"t":"2026-09-21T20:00:00Z","v":1016,"vw":48.19},{"c":48.3111,"h":48.3111,"l":48.3111,"n":1,"o":48.3111,"t":"2026-09-21T21:15:00Z","v":100,"vw":48.3111},{"c":48.49,"h":48.58,"l":47.91,"n":354,"o":48.03,"t":"2026-09-22T13:30:00Z","v":24616,"vw":48.098321},{"c":48.545,"h":48.6115,"l":48.435,"n":74,"o":48.49,"t":"2026-09-22T13:45:00Z","v":7329,"vw":48.491513},{"c":48.7,"h":48.7,"l":48.5,"n":51,"o":48.5,"t":"2026-09-22T14:00:00Z","v":1798,"vw":48.559576},{"c":48.599,"h":48.6793,"l":48.545,"n":48,"o":48.6793,"t":"2026-09-22T14:15:00Z","v":3613,"vw":48.589382},{"c":48.43,"h":48.65,"l":48.43,"n":85,"o":48.555,"t":"2026-09-22T14:30:00Z","v":7666,"vw":48.55996},{"c":48.3961,"h":48.45,"l":48.36,"n":171,"o":48.425,"t":"2026-09-22T14:45:00Z","v":15703,"vw":48.386403},{"c":48.4699,"h":48.4699,"l":48.3801,"n":12,"o":48.3801,"t":"2026-09-22T15:00:00Z","v":1686,"vw":48.42102},{"c":48.435,"h":48.445,"l":48.4,"n":12,"o":48.445,"t":"2026-09-22T15:15:00Z","v":944,"vw":48.436646},{"c":48.4,"h":48.45,"l":48.39,"n":30,"o":48.425,"t":"2026-09-22T15:30:00Z","v":7933,"vw":48.423456},{"c":48.415,"h":48.415,"l":48.38,"n":19,"o":48.415,"t":"2026-09-22T15:45:00Z","v":555,"vw":48.397668},{"c":48.42,"h":48.42,"l":48.42,"n":2,"o":48.42,"t":"2026-09-22T16:00:00Z","v":277,"vw":48.42},{"c":48.41,"h":48.41,"l":48.41,"n":2,"o":48.41,"t":"2026-09-22T16:15:00Z","v":204,"vw":48.41},{"c":48.38,"h":48.4191,"l":48.38,"n":10,"o":48.4191,"t":"2026-09-22T16:30:00Z","v":800,"vw":48.408251},{"c":48.42,"h":48.42,"l":48.415,"n":5,"o":48.415,"t":"2026-09-22T16:45:00Z","v":1259,"vw":48.415867},{"c":48.47,"h":48.48,"l":48.46,"n":11,"o":48.46,"t":"2026-09-22T17:00:00Z","v":764,"vw":48.473103},{"c":48.53,"h":48.53,"l":48.455,"n":82,"o":48.5,"t":"2026-09-22T17:15:00Z","v":7292,"vw":48.494217},{"c":48.52,"h":48.52,"l":48.52,"n":3,"o":48.52,"t":"2026-09-22T17:30:00Z","v":168,"vw":48.52},{"c":48.5743,"h":48.62,"l":48.48,"n":61,"o":48.5118,"t":"2026-09-22T17:45:00Z","v":2331,"vw":48.562381},{"c":48.55,"h":48.57,"l":48.545,"n":11,"o":48.57,"t":"2026-09-22T18:00:00Z","v":786,"vw":48.5591},{"c":48.61,"h":48.61,"l":48.55,"n":17,"o":48.55,"t":"2026-09-22T18:15:00Z","v":3074,"vw":48.56664},{"c":48.57,"h":48.58,"l":48.55,"n":17,"o":48.55,"t":"2026-09-22T18:30:00Z","v":1038,"vw":48.571361},{"c":48.55,"h":48.6,"l":48.55,"n":21,"o":48.575,"t":"2026-09-22T18:45:00Z","v":2305,"vw":48.570389},{"c":48.54,"h":48.59,"l":48.54,"n":23,"o":48.554,"t":"2026-09-22T19:00:00Z","v":1748,"vw":48.553186},{"c":48.58,"h":48.58,"l":48.5,"n":16,"o":48.57,"t":"2026-09-22T19:15:00Z","v":1259,"vw":48.556037},{"c":48.63,"h":48.63,"l":48.575,"n":5,"o":48.6298,"t":"2026-09-22T19:30:00Z","v":499,"vw":48.603253},{"c":48.6,"h":48.69,"l":48.55,"n":147,"o":48.63,"t":"2026-09-22T19:45:00Z","v":16048,"vw":48.642405},{"c":48.61,"h":48.61,"l":48.61,"n":8,"o":48.61,"t":"2026-09-22T20:00:00Z","v":613,"vw":48.61},{"c":48.6664,"h":48.6664,"l":48.6664,"n":1,"o":48.6664,"t":"2026-09-22T21:30:00Z","v":300,"vw":48.6664},{"c":47.71,"h":47.71,"l":47.71,"n":1,"o":47.71,"t":"2026-09-22T22:00:00Z","v":149,"vw":47.71},{"c":48.61,"h":48.61,"l":48.61,"n":4,"o":48.61,"t":"2026-09-23T11:30:00Z","v":310,"vw":48.61},{"c":48.465,"h":48.61,"l":48.355,"n":84,"o":48.46,"t":"2026-09-23T13:30:00Z","v":7476,"vw":48.469355},{"c":48.45,"h":48.53,"l":48.375,"n":36,"o":48.46,"t":"2026-09-23T13:45:00Z","v":4906,"vw":48.46125},{"c":48.095,"h":48.44,"l":48.05,"n":59,"o":48.44,"t":"2026-09-23T14:00:00Z","v":5354,"vw":48.291806},{"c":47.95,"h":48.1599,"l":47.95,"n":37,"o":48.1599,"t":"2026-09-23T14:15:00Z","v":1659,"vw":48.022064},{"c":48.14,"h":48.14,"l":47.93,"n":28,"o":47.95,"t":"2026-09-23T14:30:00Z","v":1548,"vw":48.03698},{"c":48.32,"h":48.32,"l":48.06,"n":17,"o":48.13,"t":"2026-09-23T14:45:00Z","v":1013,"vw":48.168747},{"c":48.3,"h":48.4,"l":48.3,"n":12,"o":48.345,"t":"2026-09-23T15:00:00Z","v":711,"vw":48.346667},{"c":48.365,"h":48.39,"l":48.2756,"n":15,"o":48.3087,"t":"2026-09-23T15:15:00Z","v":1851,"vw":48.313735},{"c":48.29,"h":48.395,"l":48.2716,"n":11,"o":48.395,"t":"2026-09-23T15:30:00Z","v":1757,"vw":48.364864},{"c":48.2961,"h":48.2961,"l":48.265,"n":8,"o":48.265,"t":"2026-09-23T15:45:00Z","v":503,"vw":48.280929},{"c":48.275,"h":48.2999,"l":48.205,"n":27,"o":48.21,"t":"2026-09-23T16:00:00Z","v":2409,"vw":48.256633},{"c":48.15,"h":48.2,"l":48.15,"n":9,"o":48.2,"t":"2026-09-23T16:15:00Z","v":1430,"vw":48.154666},{"c":48.212,"h":48.215,"l":48.21,"n":7,"o":48.21,"t":"2026-09-23T16:30:00Z","v":326,"vw":48.212333},{"c":48.058,"h":48.1795,"l":48.058,"n":18,"o":48.1795,"t":"2026-09-23T16:45:00Z","v":2089,"vw":48.135656},{"c":48.005,"h":48.07,"l":48.005,"n":23,"o":48.07,"t":"2026-09-23T17:00:00Z","v":1490,"vw":48.041264},{"c":48.035,"h":48.1,"l":47.99,"n":14,"o":48.08,"t":"2026-09-23T17:15:00Z","v":1451,"vw":48.067105},{"c":48.19,"h":48.19,"l":47.92,"n":173,"o":47.98,"t":"2026-09-23T17:30:00Z","v":65610,"vw":47.948369},{"c":48.12,"h":48.1695,"l":48.115,"n":9,"o":48.125,"t":"2026-09-23T18:00:00Z","v":1988,"vw":48.140888},{"c":48.18,"h":48.18,"l":48.1588,"n":5,"o":48.1588,"t":"2026-09-23T18:15:00Z","v":369,"vw":48.171073},{"c":48.115,"h":48.115,"l":48.115,"n":1,"o":48.115,"t":"2026-09-23T18:45:00Z","v":250,"vw":48.115},{"c":48.105,"h":48.16,"l":48.105,"n":6,"o":48.155,"t":"2026-09-23T19:00:00Z","v":304,"vw":48.14},{"c":48.16,"h":48.16,"l":48.1,"n":6,"o":48.1397,"t":"2026-09-23T19:15:00Z","v":763,"vw":48.125751},{"c":48.035,"h":48.175,"l":48.02,"n":29,"o":48.12,"t":"2026-09-23T19:30:00Z","v":3429,"vw":48.113857},{"c":48.08,"h":48.11,"l":47.93,"n":102,"o":47.9801,"t":"2026-09-23T19:45:00Z","v":13277,"vw":47.997545},{"c":48.08,"h":48.08,"l":48.08,"n":4,"o":48.08,"t":"2026-09-23T20:00:00Z","v":36074,"vw":48.08},{"c":47.66,"h":47.76,"l":47.49,"n":80,"o":47.5,"t":"2026-09-24T13:30:00Z","v":4582,"vw":47.589159},{"c":47.5831,"h":47.77,"l":47.5831,"n":6,"o":47.77,"t":"2026-09-24T13:45:00Z","v":554,"vw":47.728467},{"c":47.79,"h":47.8,"l":47.72,"n":28,"o":47.8,"t":"2026-09-24T14:00:00Z","v":2799,"vw":47.7523},{"c":47.7432,"h":47.83,"l":47.7009,"n":19,"o":47.83,"t":"2026-09-24T14:15:00Z","v":1174,"vw":47.740737},{"c":47.85,"h":47.92,"l":47.85,"n":16,"o":47.92,"t":"2026-09-24T14:30:00Z","v":677,"vw":47.882539},{"c":47.7598,"h":47.84,"l":47.7,"n":20,"o":47.8,"t":"2026-09-24T14:45:00Z","v":1387,"vw":47.78696},{"c":47.67,"h":47.76,"l":47.67,"n":8,"o":47.76,"t":"2026-09-24T15:00:00Z","v":319,"vw":47.721667},{"c":47.69,"h":47.69,"l":47.645,"n":7,"o":47.645,"t":"2026-09-24T15:15:00Z","v":520,"vw":47.658916},{"c":47.67,"h":47.67,"l":47.67,"n":1,"o":47.67,"t":"2026-09-24T15:30:00Z","v":100,"vw":47.67},{"c":47.71,"h":47.71,"l":47.71,"n":5,"o":47.71,"t":"2026-09-24T15:45:00Z","v":262,"vw":47.71},{"c":47.6379,"h":47.715,"l":47.6379,"n":13,"o":47.715,"t":"2026-09-24T16:00:00Z","v":589,"vw":47.687802},{"c":47.99,"h":48.065,"l":47.99,"n":30,"o":48,"t":"2026-09-24T16:15:00Z","v":1316,"vw":48.007387},{"c":48.13,"h":48.18,"l":48.0081,"n":48,"o":48.0081,"t":"2026-09-24T16:30:00Z","v":6489,"vw":48.131855},{"c":48.19,"h":48.23,"l":48.15,"n":15,"o":48.15,"t":"2026-09-24T16:45:00Z","v":1182,"vw":48.200652},{"c":48.23,"h":48.33,"l":48.23,"n":19,"o":48.255,"t":"2026-09-24T17:00:00Z","v":1694,"vw":48.272464},{"c":48.095,"h":48.2999,"l":48.095,"n":7,"o":48.29,"t":"2026-09-24T17:15:00Z","v":734,"vw":48.173364},{"c":48.15,"h":48.1518,"l":48.15,"n":2,"o":48.1518,"t":"2026-09-24T17:30:00Z","v":220,"vw":48.150982},{"c":48,"h":48.1,"l":47.99,"n":10,"o":48.04,"t":"2026-09-24T17:45:00Z","v":1571,"vw":48.026083},{"c":48.005,"h":48.09,"l":47.91,"n":18,"o":48.09,"t":"2026-09-24T18:00:00Z","v":1260,"vw":48.002937},{"c":48.08,"h":48.08,"l":48.08,"n":1,"o":48.08,"t":"2026-09-24T18:15:00Z","v":100,"vw":48.08},{"c":48.2,"h":48.2128,"l":48.1378,"n":8,"o":48.15,"t":"2026-09-24T18:30:00Z","v":963,"vw":48.178054},{"c":48.359,"h":48.359,"l":48.24,"n":19,"o":48.24,"t":"2026-09-24T18:45:00Z","v":1060,"vw":48.295453},{"c":48.17,"h":48.29,"l":48.07,"n":11,"o":48.29,"t":"2026-09-24T19:00:00Z","v":3733,"vw":48.08951},{"c":48.1801,"h":48.3,"l":48.1208,"n":18,"o":48.1208,"t":"2026-09-24T19:15:00Z","v":2072,"vw":48.235451},{"c":48.1596,"h":48.27,"l":48.1596,"n":26,"o":48.24,"t":"2026-09-24T19:30:00Z","v":2162,"vw":48.2204},{"c":48.21,"h":48.27,"l":48.19,"n":31,"o":48.222,"t":"2026-09-24T19:45:00Z","v":1832,"vw":48.219979},{"c":48.21,"h":48.21,"l":48.21,"n":3,"o":48.21,"t":"2026-09-24T20:00:00Z","v":493,"vw":48.21},{"c":48.375,"h":48.375,"l":48.25,"n":61,"o":48.31,"t":"2026-09-25T13:30:00Z","v":15914,"vw":48.284515},{"c":48.355,"h":48.37,"l":48.355,"n":5,"o":48.37,"t":"2026-09-25T13:45:00Z","v":324,"vw":48.359839},{"c":48.02,"h":48.3446,"l":48,"n":57,"o":48.3446,"t":"2026-09-25T14:00:00Z","v":1445,"vw":48.124359},{"c":47.94,"h":47.94,"l":47.94,"n":12,"o":47.94,"t":"2026-09-25T14:15:00Z","v":293,"vw":47.94},{"c":47.9304,"h":48,"l":47.9001,"n":18,"o":48,"t":"2026-09-25T14:30:00Z","v":860,"vw":47.963867},{"c":48.0098,"h":48.0098,"l":48,"n":6,"o":48,"t":"2026-09-25T14:45:00Z","v":365,"vw":48.003675},{"c":48.15,"h":48.15,"l":48.11,"n":8,"o":48.11,"t":"2026-09-25T15:00:00Z","v":512,"vw":48.130392},{"c":48.112,"h":48.125,"l":48.07,"n":15,"o":48.125,"t":"2026-09-25T15:15:00Z","v":3211,"vw":48.102411},{"c":48,"h":48.1,"l":48,"n":9,"o":48.1,"t":"2026-09-25T15:30:00Z","v":542,"vw":48.025},{"c":47.975,"h":47.975,"l":47.975,"n":3,"o":47.975,"t":"2026-09-25T15:45:00Z","v":302,"vw":47.975},{"c":48.3034,"h":48.3034,"l":48.24,"n":22,"o":48.24,"t":"2026-09-25T16:00:00Z","v":1108,"vw":48.264111},{"c":48.35,"h":48.3823,"l":48.1901,"n":47,"o":48.3,"t":"2026-09-25T16:15:00Z","v":4860,"vw":48.331783},{"c":48.27,"h":48.35,"l":48.25,"n":31,"o":48.285,"t":"2026-09-25T16:30:00Z","v":5970,"vw":48.2843},{"c":48.26,"h":48.33,"l":48.2001,"n":34,"o":48.25,"t":"2026-09-25T16:45:00Z","v":3479,"vw":48.273786},{"c":48.235,"h":48.3,"l":48.18,"n":9,"o":48.264,"t":"2026-09-25T17:00:00Z","v":911,"vw":48.239497},{"c":48.236,"h":48.31,"l":48.236,"n":6,"o":48.31,"t":"2026-09-25T17:15:00Z","v":507,"vw":48.273636},{"c":48.29,"h":48.29,"l":48.2351,"n":34,"o":48.2351,"t":"2026-09-25T17:30:00Z","v":13150,"vw":48.270831},{"c":48.21,"h":48.28,"l":48.21,"n":11,"o":48.28,"t":"2026-09-25T17:45:00Z","v":3109,"vw":48.2175},{"c":48.225,"h":48.225,"l":48.225,"n":1,"o":48.225,"t":"2026-09-25T18:00:00Z","v":200,"vw":48.225},{"c":48.18,"h":48.28,"l":48.18,"n":21,"o":48.235,"t":"2026-09-25T18:15:00Z","v":1273,"vw":48.233242},{"c":48.25,"h":48.25,"l":48.25,"n":4,"o":48.25,"t":"2026-09-25T18:30:00Z","v":252,"vw":48.25},{"c":48.1329,"h":48.26,"l":48.1329,"n":14,"o":48.25,"t":"2026-09-25T18:45:00Z","v":4014,"vw":48.238781},{"c":48.24,"h":48.24,"l":48.175,"n":10,"o":48.175,"t":"2026-09-25T19:00:00Z","v":1195,"vw":48.193684},{"c":48.18,"h":48.22,"l":48.12,"n":18,"o":48.22,"t":"2026-09-25T19:15:00Z","v":2261,"vw":48.154664},{"c":48.16,"h":48.17,"l":48.16,"n":5,"o":48.17,"t":"2026-09-25T19:30:00Z","v":431,"vw":48.166479},{"c":48.17,"h":48.17,"l":48.16,"n":13,"o":48.16,"t":"2026-09-25T19:45:00Z","v":687,"vw":48.165862},{"c":48.1,"h":48.1,"l":48.1,"n":5,"o":48.1,"t":"2026-09-25T20:00:00Z","v":209,"vw":48.1},{"c":47.97,"h":47.97,"l":47.97,"n":3,"o":47.97,"t":"2026-09-28T09:30:00Z","v":200,"vw":47.97},{"c":47.3945,"h":47.63,"l":47.25,"n":180,"o":47.63,"t":"2026-09-28T13:30:00Z","v":11876,"vw":47.572411},{"c":47.38,"h":47.38,"l":47.24,"n":22,"o":47.31,"t":"2026-09-28T13:45:00Z","v":848,"vw":47.291844},{"c":47.25,"h":47.3951,"l":47.25,"n":18,"o":47.3951,"t":"2026-09-28T14:00:00Z","v":955,"vw":47.306507},{"c":47.3,"h":47.41,"l":47.25,"n":30,"o":47.25,"t":"2026-09-28T14:15:00Z","v":4030,"vw":47.333807},{"c":47,"h":47.25,"l":47,"n":52,"o":47.25,"t":"2026-09-28T14:30:00Z","v":4778,"vw":47.069198},{"c":46.9001,"h":46.92,"l":46.84,"n":25,"o":46.92,"t":"2026-09-28T14:45:00Z","v":1422,"vw":46.889906},{"c":47.06,"h":47.09,"l":46.95,"n":67,"o":47.02,"t":"2026-09-28T15:00:00Z","v":4935,"vw":47.020642},{"c":47.07,"h":47.07,"l":46.96,"n":46,"o":47.035,"t":"2026-09-28T15:15:00Z","v":2109,"vw":46.999045},{"c":47,"h":47.095,"l":47,"n":12,"o":47.05,"t":"2026-09-28T15:30:00Z","v":1122,"vw":47.034722},{"c":47.19,"h":47.19,"l":47.05,"n":31,"o":47.05,"t":"2026-09-28T15:45:00Z","v":5236,"vw":47.072851},{"c":47.195,"h":47.24,"l":47.125,"n":20,"o":47.125,"t":"2026-09-28T16:00:00Z","v":3099,"vw":47.20526},{"c":47.43,"h":47.43,"l":47.21,"n":17,"o":47.21,"t":"2026-09-28T16:15:00Z","v":1712,"vw":47.280573},{"c":47.4,"h":47.51,"l":47.4,"n":37,"o":47.51,"t":"2026-09-28T16:30:00Z","v":2798,"vw":47.435484},{"c":47.33,"h":47.3532,"l":47.325,"n":16,"o":47.3532,"t":"2026-09-28T16:45:00Z","v":2323,"vw":47.334501},{"c":47.4985,"h":47.4985,"l":47.252,"n":12,"o":47.32,"t":"2026-09-28T17:00:00Z","v":979,"vw":47.32463},{"c":47.42,"h":47.505,"l":47.42,"n":12,"o":47.505,"t":"2026-09-28T17:15:00Z","v":1517,"vw":47.468121},{"c":47.4,"h":47.4,"l":47.4,"n":10,"o":47.4,"t":"2026-09-28T17:30:00Z","v":425,"vw":47.4},{"c":47.405,"h":47.43,"l":47.39,"n":14,"o":47.41,"t":"2026-09-28T17:45:00Z","v":1920,"vw":47.421656},{"c":47.41,"h":47.43,"l":47.395,"n":18,"o":47.405,"t":"2026-09-28T18:00:00Z","v":3731,"vw":47.424644},{"c":47.42,"h":47.44,"l":47.4104,"n":11,"o":47.435,"t":"2026-09-28T18:15:00Z","v":1414,"vw":47.429119},{"c":47.39,"h":47.435,"l":47.39,"n":30,"o":47.435,"t":"2026-09-28T18:30:00Z","v":2485,"vw":47.407073},{"c":47.52,"h":47.52,"l":47.4,"n":32,"o":47.4,"t":"2026-09-28T18:45:00Z","v":3047,"vw":47.48259},{"c":47.39,"h":47.495,"l":47.39,"n":15,"o":47.495,"t":"2026-09-28T19:00:00Z","v":1770,"vw":47.435211},{"c":47.39,"h":47.42,"l":47.3725,"n":18,"o":47.3842,"t":"2026-09-28T19:15:00Z","v":1443,"vw":47.398556},{"c":47.33,"h":47.3838,"l":47.325,"n":21,"o":47.37,"t":"2026-09-28T19:30:00Z","v":970,"vw":47.359743},{"c":47.33,"h":47.34,"l":47.275,"n":74,"o":47.33,"t":"2026-09-28T19:45:00Z","v":8262,"vw":47.31648},{"c":47.28,"h":47.28,"l":47.28,"n":8,"o":47.28,"t":"2026-09-28T20:00:00Z","v":662,"vw":47.28},{"c":47.2,"h":47.2,"l":47.2,"n":1,"o":47.2,"t":"2026-09-28T23:15:00Z","v":249,"vw":47.2},{"c":46.86,"h":46.86,"l":46.5,"n":3,"o":46.5,"t":"2026-09-29T08:00:00Z","v":377,"vw":46.596257},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-09-29T11:00:00Z","v":100,"vw":47.6},{"c":47.37,"h":47.78,"l":47.32,"n":78,"o":47.45,"t":"2026-09-29T13:30:00Z","v":33821,"vw":47.450198},{"c":47.62,"h":47.62,"l":47.4,"n":22,"o":47.4,"t":"2026-09-29T13:45:00Z","v":2090,"vw":47.597073},{"c":47.53,"h":47.65,"l":47.46,"n":61,"o":47.65,"t":"2026-09-29T14:00:00Z","v":1534,"vw":47.530556},{"c":47.7451,"h":47.7451,"l":47.53,"n":15,"o":47.53,"t":"2026-09-29T14:15:00Z","v":2252,"vw":47.623975},{"c":47.85,"h":47.8904,"l":47.823,"n":20,"o":47.823,"t":"2026-09-29T14:30:00Z","v":758,"vw":47.84902},{"c":47.79,"h":47.85,"l":47.77,"n":67,"o":47.85,"t":"2026-09-29T14:45:00Z","v":25561,"vw":47.814582},{"c":47.65,"h":47.755,"l":47.65,"n":88,"o":47.755,"t":"2026-09-29T15:00:00Z","v":3232,"vw":47.693398},{"c":47.5468,"h":47.72,"l":47.51,"n":36,"o":47.72,"t":"2026-09-29T15:15:00Z","v":3133,"vw":47.598976},{"c":47.54,"h":47.64,"l":47.54,"n":69,"o":47.58,"t":"2026-09-29T15:30:00Z","v":1680,"vw":47.576831},{"c":47.605,"h":47.634,"l":47.59,"n":57,"o":47.59,"t":"2026-09-29T15:45:00Z","v":1503,"vw":47.607668},{"c":47.61,"h":47.64,"l":47.61,"n":42,"o":47.61,"t":"2026-09-29T16:00:00Z","v":449,"vw":47.618596},{"c":47.5521,"h":47.62,"l":47.5521,"n":9,"o":47.6,"t":"2026-09-29T16:15:00Z","v":582,"vw":47.590212},{"c":47.56,"h":47.6,"l":47.55,"n":114,"o":47.595,"t":"2026-09-29T16:30:00Z","v":12103,"vw":47.557089},{"c":47.58,"h":47.595,"l":47.49,"n":36,"o":47.515,"t":"2026-09-29T16:45:00Z","v":12466,"vw":47.51018},{"c":47.53,"h":47.56,"l":47.52,"n":9,"o":47.56,"t":"2026-09-29T17:00:00Z","v":672,"vw":47.546275},{"c":47.52,"h":47.58,"l":47.52,"n":8,"o":47.55,"t":"2026-09-29T17:15:00Z","v":537,"vw":47.545238},{"c":47.52,"h":47.6,"l":47.52,"n":4,"o":47.6,"t":"2026-09-29T17:30:00Z","v":1100,"vw":47.567727},{"c":47.53,"h":47.58,"l":47.53,"n":55,"o":47.54,"t":"2026-09-29T17:45:00Z","v":3020,"vw":47.541971},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-09-29T18:00:00Z","v":200,"vw":47.57},{"c":47.58,"h":47.63,"l":47.58,"n":5,"o":47.63,"t":"2026-09-29T18:15:00Z","v":401,"vw":47.595},{"c":47.62,"h":47.62,"l":47.59,"n":11,"o":47.61,"t":"2026-09-29T18:30:00Z","v":731,"vw":47.609784},{"c":47.68,"h":47.68,"l":47.6001,"n":9,"o":47.62,"t":"2026-09-29T18:45:00Z","v":752,"vw":47.620285},{"c":47.67,"h":47.72,"l":47.66,"n":15,"o":47.665,"t":"2026-09-29T19:00:00Z","v":2417,"vw":47.683845},{"c":47.62,"h":47.67,"l":47.61,"n":10,"o":47.67,"t":"2026-09-29T19:15:00Z","v":950,"vw":47.627513},{"c":47.585,"h":47.7086,"l":47.55,"n":36,"o":47.67,"t":"2026-09-29T19:30:00Z","v":4855,"vw":47.600331},{"c":47.63,"h":47.68,"l":47.57,"n":84,"o":47.59,"t":"2026-09-29T19:45:00Z","v":10979,"vw":47.631776},{"c":47.68,"h":47.68,"l":47.68,"n":7,"o":47.68,"t":"2026-09-29T20:00:00Z","v":436,"vw":47.68},{"c":47.57,"h":47.62,"l":47.57,"n":5,"o":47.62,"t":"2026-09-29T22:30:00Z","v":630,"vw":47.595},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-09-29T22:45:00Z","v":500,"vw":47.57},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-09-29T23:45:00Z","v":199,"vw":47.62},{"c":47.85,"h":47.85,"l":47.71,"n":27,"o":47.79,"t":"2026-09-30T13:30:00Z","v":4529,"vw":47.791738},{"c":47.7424,"h":47.7424,"l":47.57,"n":22,"o":47.6929,"t":"2026-09-30T13:45:00Z","v":1553,"vw":47.662469},{"c":47.6323,"h":47.8271,"l":47.61,"n":20,"o":47.77,"t":"2026-09-30T14:00:00Z","v":1325,"vw":47.738209},{"c":47.725,"h":47.85,"l":47.63,"n":24,"o":47.735,"t":"2026-09-30T14:15:00Z","v":1991,"vw":47.748144},{"c":47.63,"h":47.67,"l":47.55,"n":39,"o":47.67,"t":"2026-09-30T14:30:00Z","v":3515,"vw":47.593604},{"c":47.65,"h":47.7999,"l":47.64,"n":17,"o":47.64,"t":"2026-09-30T14:45:00Z","v":1162,"vw":47.689109},{"c":47.63,"h":47.69,"l":47.57,"n":19,"o":47.65,"t":"2026-09-30T15:00:00Z","v":1444,"vw":47.635868},{"c":47.615,"h":47.64,"l":47.55,"n":14,"o":47.64,"t":"2026-09-30T15:15:00Z","v":2056,"vw":47.572349},{"c":47.76,"h":47.76,"l":47.625,"n":10,"o":47.64,"t":"2026-09-30T15:30:00Z","v":957,"vw":47.680951},{"c":47.675,"h":47.7793,"l":47.665,"n":12,"o":47.665,"t":"2026-09-30T15:45:00Z","v":1151,"vw":47.693699},{"c":47.6401,"h":47.71,"l":47.64,"n":7,"o":47.71,"t":"2026-09-30T16:00:00Z","v":862,"vw":47.692802},{"c":47.71,"h":47.7279,"l":47.6501,"n":28,"o":47.7,"t":"2026-09-30T16:15:00Z","v":2260,"vw":47.696988},{"c":47.67,"h":47.705,"l":47.67,"n":11,"o":47.69,"t":"2026-09-30T16:30:00Z","v":766,"vw":47.694167},{"c":47.7534,"h":47.7534,"l":47.68,"n":5,"o":47.68,"t":"2026-09-30T16:45:00Z","v":600,"vw":47.707233},{"c":47.67,"h":47.7539,"l":47.67,"n":8,"o":47.7524,"t":"2026-09-30T17:00:00Z","v":1263,"vw":47.732409},{"c":47.595,"h":47.67,"l":47.52,"n":12,"o":47.67,"t":"2026-09-30T17:15:00Z","v":1267,"vw":47.623386},{"c":47.71,"h":47.71,"l":47.565,"n":42,"o":47.5651,"t":"2026-09-30T17:30:00Z","v":1644,"vw":47.613588},{"c":47.67,"h":47.686,"l":47.64,"n":10,"o":47.644,"t":"2026-09-30T17:45:00Z","v":1109,"vw":47.659169},{"c":47.6201,"h":47.67,"l":47.5701,"n":23,"o":47.5701,"t":"2026-09-30T18:00:00Z","v":2835,"vw":47.637816},{"c":47.59,"h":47.66,"l":47.59,"n":21,"o":47.66,"t":"2026-09-30T18:15:00Z","v":1812,"vw":47.619973},{"c":47.62,"h":47.62,"l":47.62,"n":5,"o":47.62,"t":"2026-09-30T18:30:00Z","v":412,"vw":47.62},{"c":47.63,"h":47.65,"l":47.63,"n":7,"o":47.63,"t":"2026-09-30T18:45:00Z","v":670,"vw":47.637843},{"c":47.7,"h":47.7,"l":47.63,"n":77,"o":47.645,"t":"2026-09-30T19:00:00Z","v":2831,"vw":47.649179},{"c":47.66,"h":47.66,"l":47.66,"n":2,"o":47.66,"t":"2026-09-30T19:15:00Z","v":140,"vw":47.66},{"c":47.69,"h":47.695,"l":47.6301,"n":23,"o":47.65,"t":"2026-09-30T19:30:00Z","v":1870,"vw":47.679096},{"c":47.5,"h":47.62,"l":47.5,"n":59,"o":47.62,"t":"2026-09-30T19:45:00Z","v":2853,"vw":47.55},{"c":47.53,"h":47.53,"l":47.53,"n":5,"o":47.53,"t":"2026-09-30T20:00:00Z","v":294,"vw":47.53},{"c":47.74,"h":47.74,"l":47.74,"n":1,"o":47.74,"t":"2026-09-30T23:00:00Z","v":100,"vw":47.74},{"c":47.99,"h":47.99,"l":47.99,"n":4,"o":47.99,"t":"2026-10-01T08:00:00Z","v":167,"vw":47.99},{"c":47.8,"h":47.8,"l":47.8,"n":10,"o":47.8,"t":"2026-10-01T13:00:00Z","v":172,"vw":47.8},{"c":47.78,"h":47.9399,"l":47.75,"n":43,"o":47.9,"t":"2026-10-01T13:30:00Z","v":7671,"vw":47.874655},{"c":47.92,"h":47.92,"l":47.67,"n":28,"o":47.67,"t":"2026-10-01T13:45:00Z","v":1829,"vw":47.76931},{"c":47.71,"h":47.72,"l":47.71,"n":23,"o":47.711,"t":"2026-10-01T14:00:00Z","v":4007,"vw":47.717295},{"c":47.665,"h":47.7,"l":47.57,"n":118,"o":47.67,"t":"2026-10-01T14:15:00Z","v":10240,"vw":47.637774},{"c":47.75,"h":47.795,"l":47.685,"n":21,"o":47.685,"t":"2026-10-01T14:30:00Z","v":2112,"vw":47.742502},{"c":47.78,"h":47.83,"l":47.66,"n":45,"o":47.83,"t":"2026-10-01T14:45:00Z","v":4037,"vw":47.726963},{"c":47.7316,"h":47.7316,"l":47.56,"n":36,"o":47.6869,"t":"2026-10-01T15:00:00Z","v":2593,"vw":47.61868},{"c":47.75,"h":47.8,"l":47.66,"n":18,"o":47.66,"t":"2026-10-01T15:15:00Z","v":1694,"vw":47.762572},{"c":47.63,"h":47.7,"l":47.6,"n":28,"o":47.7,"t":"2026-10-01T15:30:00Z","v":5996,"vw":47.651083},{"c":47.735,"h":47.735,"l":47.62,"n":14,"o":47.62,"t":"2026-10-01T15:45:00Z","v":1936,"vw":47.708847},{"c":47.71,"h":47.755,"l":47.68,"n":6,"o":47.74,"t":"2026-10-01T16:00:00Z","v":752,"vw":47.711},{"c":47.75,"h":47.79,"l":47.75,"n":8,"o":47.755,"t":"2026-10-01T16:15:00Z","v":3118,"vw":47.758797},{"c":47.8294,"h":47.8294,"l":47.73,"n":9,"o":47.73,"t":"2026-10-01T16:30:00Z","v":1268,"vw":47.773391},{"c":47.61,"h":47.7401,"l":47.61,"n":5,"o":47.7401,"t":"2026-10-01T16:45:00Z","v":414,"vw":47.675212},{"c":48.07,"h":48.07,"l":47.8,"n":72,"o":47.8,"t":"2026-10-01T17:15:00Z","v":4851,"vw":47.978715},{"c":48.175,"h":48.175,"l":48.12,"n":17,"o":48.12,"t":"2026-10-01T17:30:00Z","v":951,"vw":48.133},{"c":48.0593,"h":48.2093,"l":48.0593,"n":15,"o":48.17,"t":"2026-10-01T17:45:00Z","v":916,"vw":48.174021},{"c":47.95,"h":47.95,"l":47.95,"n":4,"o":47.95,"t":"2026-10-01T18:00:00Z","v":267,"vw":47.95},{"c":47.9738,"h":47.9738,"l":47.92,"n":6,"o":47.92,"t":"2026-10-01T18:15:00Z","v":616,"vw":47.963394},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-01T18:30:00Z","v":206,"vw":48},{"c":48.11,"h":48.17,"l":48.092,"n":7,"o":48.17,"t":"2026-10-01T18:45:00Z","v":1098,"vw":48.121872},{"c":48.1,"h":48.1332,"l":48.06,"n":17,"o":48.12,"t":"2026-10-01T19:00:00Z","v":2457,"vw":48.117036},{"c":48.06,"h":48.095,"l":48.06,"n":9,"o":48.095,"t":"2026-10-01T19:15:00Z","v":1084,"vw":48.087746},{"c":48.16,"h":48.16,"l":48.08,"n":16,"o":48.125,"t":"2026-10-01T19:30:00Z","v":1367,"vw":48.120626},{"c":48.02,"h":48.1999,"l":48.02,"n":44,"o":48.1999,"t":"2026-10-01T19:45:00Z","v":4315,"vw":48.107517},{"c":48.04,"h":48.04,"l":48.04,"n":7,"o":48.04,"t":"2026-10-01T20:00:00Z","v":621,"vw":48.04},{"c":48.4603,"h":48.4917,"l":48.4603,"n":2,"o":48.4917,"t":"2026-10-02T10:15:00Z","v":200,"vw":48.476},{"c":48.5,"h":48.5,"l":48.5,"n":7,"o":48.5,"t":"2026-10-02T12:30:00Z","v":133,"vw":48.5},{"c":48.99,"h":48.99,"l":48.99,"n":1,"o":48.99,"t":"2026-10-02T13:00:00Z","v":155,"vw":48.99},{"c":48.845,"h":49,"l":48.63,"n":182,"o":48.98,"t":"2026-10-02T13:30:00Z","v":12971,"vw":48.859585},{"c":48.94,"h":48.97,"l":48.7601,"n":66,"o":48.9599,"t":"2026-10-02T13:45:00Z","v":7991,"vw":48.929486},{"c":49.08,"h":49.23,"l":48.99,"n":154,"o":48.99,"t":"2026-10-02T14:00:00Z","v":15769,"vw":49.054285},{"c":49.21,"h":49.25,"l":49.1,"n":88,"o":49.16,"t":"2026-10-02T14:15:00Z","v":6935,"vw":49.186723},{"c":49.145,"h":49.15,"l":49.115,"n":14,"o":49.115,"t":"2026-10-02T14:30:00Z","v":1366,"vw":49.134759},{"c":49.13,"h":49.24,"l":49.05,"n":66,"o":49.145,"t":"2026-10-02T14:45:00Z","v":17329,"vw":49.164861},{"c":48.8701,"h":48.96,"l":48.77,"n":37,"o":48.96,"t":"2026-10-02T15:00:00Z","v":3350,"vw":48.886052},{"c":48.72,"h":48.91,"l":48.72,"n":32,"o":48.91,"t":"2026-10-02T15:15:00Z","v":2024,"vw":48.826632},{"c":48.89,"h":48.905,"l":48.82,"n":23,"o":48.856,"t":"2026-10-02T15:30:00Z","v":2104,"vw":48.866611},{"c":48.84,"h":48.84,"l":48.84,"n":3,"o":48.84,"t":"2026-10-02T15:45:00Z","v":481,"vw":48.84},{"c":48.88,"h":48.93,"l":48.88,"n":14,"o":48.93,"t":"2026-10-02T16:00:00Z","v":714,"vw":48.901228},{"c":48.75,"h":48.9,"l":48.75,"n":29,"o":48.895,"t":"2026-10-02T16:15:00Z","v":3377,"vw":48.82464},{"c":48.855,"h":48.93,"l":48.84,"n":9,"o":48.93,"t":"2026-10-02T16:30:00Z","v":1664,"vw":48.857601},{"c":48.81,"h":48.81,"l":48.81,"n":2,"o":48.81,"t":"2026-10-02T16:45:00Z","v":259,"vw":48.81},{"c":48.785,"h":48.94,"l":48.785,"n":13,"o":48.89,"t":"2026-10-02T17:00:00Z","v":1028,"vw":48.834684},{"c":48.68,"h":48.72,"l":48.65,"n":40,"o":48.69,"t":"2026-10-02T17:15:00Z","v":2582,"vw":48.687594},{"c":48.64,"h":48.76,"l":48.63,"n":21,"o":48.63,"t":"2026-10-02T17:30:00Z","v":2063,"vw":48.686308},{"c":48.75,"h":48.7525,"l":48.66,"n":14,"o":48.705,"t":"2026-10-02T17:45:00Z","v":916,"vw":48.711071},{"c":48.7,"h":48.7,"l":48.7,"n":3,"o":48.7,"t":"2026-10-02T18:00:00Z","v":291,"vw":48.7},{"c":48.71,"h":48.8199,"l":48.71,"n":13,"o":48.72,"t":"2026-10-02T18:15:00Z","v":984,"vw":48.73652},{"c":48.72,"h":48.8,"l":48.72,"n":7,"o":48.8,"t":"2026-10-02T18:30:00Z","v":730,"vw":48.733333},{"c":48.72,"h":48.72,"l":48.72,"n":2,"o":48.72,"t":"2026-10-02T18:45:00Z","v":250,"vw":48.72},{"c":48.67,"h":48.755,"l":48.66,"n":38,"o":48.755,"t":"2026-10-02T19:00:00Z","v":2233,"vw":48.700956},{"c":48.8599,"h":48.8599,"l":48.66,"n":21,"o":48.66,"t":"2026-10-02T19:15:00Z","v":952,"vw":48.740833},{"c":48.7,"h":48.7,"l":48.7,"n":8,"o":48.7,"t":"2026-10-02T19:30:00Z","v":290,"vw":48.7},{"c":48.81,"h":48.9299,"l":48.71,"n":27,"o":48.9299,"t":"2026-10-02T19:45:00Z","v":3584,"vw":48.86378},{"c":48.82,"h":48.82,"l":48.82,"n":7,"o":48.82,"t":"2026-10-02T20:00:00Z","v":430,"vw":48.82},{"c":48.82,"h":48.82,"l":48.8,"n":2,"o":48.8,"t":"2026-10-02T23:15:00Z","v":1500,"vw":48.81},{"c":48.47,"h":48.47,"l":48.47,"n":7,"o":48.47,"t":"2026-10-05T11:15:00Z","v":157,"vw":48.47},{"c":49.015,"h":49.04,"l":48.87,"n":130,"o":48.89,"t":"2026-10-05T13:30:00Z","v":6686,"vw":48.952189},{"c":48.9965,"h":49.0199,"l":48.91,"n":16,"o":48.91,"t":"2026-10-05T14:00:00Z","v":1272,"vw":48.963403},{"c":49.075,"h":49.1899,"l":49,"n":42,"o":49.02,"t":"2026-10-05T14:15:00Z","v":3037,"vw":49.105533},{"c":49,"h":49.056,"l":48.99,"n":44,"o":49.056,"t":"2026-10-05T14:30:00Z","v":3956,"vw":49.015155},{"c":49.11,"h":49.11,"l":49.01,"n":77,"o":49.02,"t":"2026-10-05T14:45:00Z","v":8093,"vw":49.058231},{"c":49.0898,"h":49.18,"l":49,"n":37,"o":49.1545,"t":"2026-10-05T15:00:00Z","v":6059,"vw":49.13104},{"c":49.01,"h":49.0899,"l":48.99,"n":31,"o":49,"t":"2026-10-05T15:15:00Z","v":3013,"vw":49.059614},{"c":49.06,"h":49.06,"l":49.01,"n":16,"o":49.04,"t":"2026-10-05T15:30:00Z","v":950,"vw":49.024685},{"c":49.115,"h":49.115,"l":49.05,"n":12,"o":49.095,"t":"2026-10-05T15:45:00Z","v":788,"vw":49.086406},{"c":49.04,"h":49.11,"l":49.04,"n":11,"o":49.065,"t":"2026-10-05T16:00:00Z","v":3456,"vw":49.086879},{"c":49.04,"h":49.0899,"l":49,"n":27,"o":49.06,"t":"2026-10-05T16:15:00Z","v":3467,"vw":49.043835},{"c":49.15,"h":49.15,"l":49.0379,"n":20,"o":49.05,"t":"2026-10-05T16:30:00Z","v":2124,"vw":49.065059},{"c":49.07,"h":49.11,"l":49.07,"n":40,"o":49.11,"t":"2026-10-05T16:45:00Z","v":2971,"vw":49.09641},{"c":49.05,"h":49.05,"l":49.05,"n":2,"o":49.05,"t":"2026-10-05T17:00:00Z","v":530,"vw":49.05},{"c":49.1,"h":49.1,"l":49.06,"n":12,"o":49.07,"t":"2026-10-05T17:15:00Z","v":1541,"vw":49.068367},{"c":49.16,"h":49.16,"l":49.0625,"n":44,"o":49.0625,"t":"2026-10-05T17:30:00Z","v":5601,"vw":49.134055},{"c":49.175,"h":49.1751,"l":49.15,"n":11,"o":49.16,"t":"2026-10-05T17:45:00Z","v":1098,"vw":49.161953},{"c":49.165,"h":49.165,"l":49.12,"n":18,"o":49.1624,"t":"2026-10-05T18:00:00Z","v":1859,"vw":49.14615},{"c":49.2199,"h":49.2199,"l":49.1136,"n":38,"o":49.1201,"t":"2026-10-05T18:15:00Z","v":8046,"vw":49.12766},{"c":49.07,"h":49.08,"l":49.07,"n":6,"o":49.08,"t":"2026-10-05T18:30:00Z","v":412,"vw":49.075},{"c":49.07,"h":49.14,"l":49.07,"n":14,"o":49.075,"t":"2026-10-05T18:45:00Z","v":1382,"vw":49.111724},{"c":49.08,"h":49.16,"l":49.07,"n":21,"o":49.145,"t":"2026-10-05T19:00:00Z","v":5467,"vw":49.085112},{"c":49.15,"h":49.15,"l":49.1203,"n":19,"o":49.13,"t":"2026-10-05T19:15:00Z","v":2729,"vw":49.139823},{"c":49.1282,"h":49.15,"l":49.11,"n":44,"o":49.12,"t":"2026-10-05T19:30:00Z","v":6735,"vw":49.12199},{"c":49.07,"h":49.115,"l":49.05,"n":37,"o":49.1,"t":"2026-10-05T19:45:00Z","v":3436,"vw":49.092213},{"c":49.12,"h":49.12,"l":49.12,"n":8,"o":49.12,"t":"2026-10-05T20:00:00Z","v":242,"vw":49.12},{"c":49.1659,"h":49.1659,"l":49.1659,"n":1,"o":49.1659,"t":"2026-10-05T21:00:00Z","v":1530,"vw":49.1659},{"c":49.1,"h":49.1,"l":49.1,"n":3,"o":49.1,"t":"2026-10-06T10:15:00Z","v":386,"vw":49.1},{"c":49.3,"h":49.3,"l":49.3,"n":1,"o":49.3,"t":"2026-10-06T13:15:00Z","v":135,"vw":49.3},{"c":49.795,"h":49.795,"l":49.35,"n":181,"o":49.46,"t":"2026-10-06T13:30:00Z","v":12186,"vw":49.592845},{"c":49.855,"h":49.8999,"l":49.7,"n":83,"o":49.7,"t":"2026-10-06T13:45:00Z","v":34311,"vw":49.811171},{"c":49.72,"h":49.855,"l":49.72,"n":151,"o":49.855,"t":"2026-10-06T14:00:00Z","v":28504,"vw":49.806746},{"c":49.71,"h":49.8264,"l":49.71,"n":50,"o":49.77,"t":"2026-10-06T14:15:00Z","v":3761,"vw":49.73737},{"c":49.7,"h":49.71,"l":49.625,"n":44,"o":49.705,"t":"2026-10-06T14:30:00Z","v":3616,"vw":49.686764},{"c":49.79,"h":49.79,"l":49.58,"n":18,"o":49.58,"t":"2026-10-06T14:45:00Z","v":2117,"vw":49.712011},{"c":49.815,"h":49.88,"l":49.67,"n":34,"o":49.728,"t":"2026-10-06T15:00:00Z","v":7167,"vw":49.736587},{"c":49.77,"h":49.81,"l":49.7401,"n":8,"o":49.81,"t":"2026-10-06T15:15:00Z","v":865,"vw":49.785894},{"c":49.765,"h":49.8099,"l":49.76,"n":10,"o":49.8099,"t":"2026-10-06T15:30:00Z","v":474,"vw":49.787329},{"c":49.79,"h":49.79,"l":49.75,"n":21,"o":49.75,"t":"2026-10-06T15:45:00Z","v":1566,"vw":49.754698},{"c":49.65,"h":49.7,"l":49.65,"n":23,"o":49.7,"t":"2026-10-06T16:00:00Z","v":737,"vw":49.671667},{"c":49.62,"h":49.62,"l":49.54,"n":19,"o":49.5401,"t":"2026-10-06T16:15:00Z","v":2822,"vw":49.585638},{"c":49.67,"h":49.67,"l":49.63,"n":7,"o":49.63,"t":"2026-10-06T16:30:00Z","v":399,"vw":49.651927},{"c":49.625,"h":49.7295,"l":49.625,"n":2,"o":49.7295,"t":"2026-10-06T16:45:00Z","v":600,"vw":49.694667},{"c":49.61,"h":49.68,"l":49.6,"n":57,"o":49.62,"t":"2026-10-06T17:00:00Z","v":1046,"vw":49.617759},{"c":49.64,"h":49.64,"l":49.6,"n":17,"o":49.61,"t":"2026-10-06T17:15:00Z","v":1863,"vw":49.617619},{"c":49.6927,"h":49.6927,"l":49.63,"n":5,"o":49.63,"t":"2026-10-06T17:30:00Z","v":609,"vw":49.662957},{"c":49.685,"h":49.7397,"l":49.59,"n":50,"o":49.67,"t":"2026-10-06T17:45:00Z","v":1616,"vw":49.683832},{"c":49.6857,"h":49.78,"l":49.67,"n":25,"o":49.7799,"t":"2026-10-06T18:00:00Z","v":1800,"vw":49.716465},{"c":49.67,"h":49.735,"l":49.63,"n":39,"o":49.71,"t":"2026-10-06T18:15:00Z","v":5006,"vw":49.659365},{"c":49.61,"h":49.73,"l":49.59,"n":61,"o":49.73,"t":"2026-10-06T18:30:00Z","v":4400,"vw":49.620526},{"c":49.575,"h":49.62,"l":49.575,"n":15,"o":49.62,"t":"2026-10-06T19:00:00Z","v":1118,"vw":49.612691},{"c":49.59,"h":49.59,"l":49.59,"n":3,"o":49.59,"t":"2026-10-06T19:15:00Z","v":126,"vw":49.59},{"c":49.55,"h":49.595,"l":49.54,"n":31,"o":49.595,"t":"2026-10-06T19:30:00Z","v":2681,"vw":49.565476},{"c":49.57,"h":49.6099,"l":49.54,"n":70,"o":49.6099,"t":"2026-10-06T19:45:00Z","v":9280,"vw":49.553715},{"c":49.56,"h":49.56,"l":49.56,"n":6,"o":49.56,"t":"2026-10-06T20:00:00Z","v":513,"vw":49.56},{"c":49.849,"h":49.849,"l":49.849,"n":3,"o":49.849,"t":"2026-10-06T23:00:00Z","v":440,"vw":49.849},{"c":49.88,"h":49.88,"l":49.88,"n":1,"o":49.88,"t":"2026-10-06T23:30:00Z","v":1000,"vw":49.88},{"c":48.74,"h":49.0851,"l":48.59,"n":119,"o":48.87,"t":"2026-10-07T13:30:00Z","v":14713,"vw":48.818743},{"c":48.815,"h":48.815,"l":48.7839,"n":8,"o":48.7839,"t":"2026-10-07T13:45:00Z","v":271,"vw":48.799579},{"c":48.59,"h":48.59,"l":48.59,"n":4,"o":48.59,"t":"2026-10-07T14:00:00Z","v":1233,"vw":48.59},{"c":48.69,"h":48.82,"l":48.6601,"n":47,"o":48.7,"t":"2026-10-07T14:15:00Z","v":5681,"vw":48.75963},{"c":48.74,"h":48.77,"l":48.67,"n":10,"o":48.77,"t":"2026-10-07T14:30:00Z","v":1116,"vw":48.702966},{"c":48.7139,"h":48.79,"l":48.64,"n":49,"o":48.74,"t":"2026-10-07T14:45:00Z","v":4200,"vw":48.696057},{"c":48.75,"h":48.75,"l":48.683,"n":39,"o":48.683,"t":"2026-10-07T15:00:00Z","v":4927,"vw":48.714122},{"c":48.755,"h":48.81,"l":48.73,"n":11,"o":48.81,"t":"2026-10-07T15:15:00Z","v":1090,"vw":48.77201},{"c":48.85,"h":48.85,"l":48.76,"n":43,"o":48.76,"t":"2026-10-07T15:30:00Z","v":3712,"vw":48.836241},{"c":48.84,"h":48.94,"l":48.84,"n":24,"o":48.865,"t":"2026-10-07T15:45:00Z","v":3264,"vw":48.869117},{"c":48.87,"h":48.89,"l":48.8,"n":36,"o":48.835,"t":"2026-10-07T16:00:00Z","v":3431,"vw":48.862049},{"c":48.9,"h":48.9,"l":48.87,"n":10,"o":48.875,"t":"2026-10-07T16:15:00Z","v":862,"vw":48.884303},{"c":48.86,"h":48.89,"l":48.83,"n":36,"o":48.85,"t":"2026-10-07T16:30:00Z","v":2192,"vw":48.852024},{"c":48.84,"h":48.8999,"l":48.8298,"n":30,"o":48.89,"t":"2026-10-07T16:45:00Z","v":4238,"vw":48.869147},{"c":48.97,"h":48.97,"l":48.87,"n":28,"o":48.87,"t":"2026-10-07T17:00:00Z","v":49352,"vw":48.901988},{"c":48.936,"h":48.99,"l":48.935,"n":13,"o":48.96,"t":"2026-10-07T17:15:00Z","v":4209,"vw":48.959399},{"c":49,"h":49,"l":48.955,"n":6,"o":48.955,"t":"2026-10-07T17:30:00Z","v":324,"vw":48.983929},{"c":48.905,"h":48.97,"l":48.905,"n":23,"o":48.91,"t":"2026-10-07T17:45:00Z","v":1641,"vw":48.919093},{"c":48.94,"h":48.94,"l":48.865,"n":15,"o":48.9235,"t":"2026-10-07T18:00:00Z","v":1230,"vw":48.921776},{"c":48.955,"h":48.955,"l":48.94,"n":19,"o":48.945,"t":"2026-10-07T18:15:00Z","v":1101,"vw":48.944174},{"c":48.985,"h":48.985,"l":48.94,"n":22,"o":48.955,"t":"2026-10-07T18:30:00Z","v":891,"vw":48.965926},{"c":49,"h":49.0034,"l":48.921,"n":14,"o":49.0034,"t":"2026-10-07T18:45:00Z","v":1704,"vw":48.972401},{"c":48.92,"h":49.004,"l":48.92,"n":65,"o":49.004,"t":"2026-10-07T19:00:00Z","v":2185,"vw":48.959236},{"c":48.96,"h":48.96,"l":48.93,"n":13,"o":48.93,"t":"2026-10-07T19:15:00Z","v":876,"vw":48.956053},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-10-07T19:30:00Z","v":101,"vw":49},{"c":48.94,"h":49.02,"l":48.91,"n":100,"o":49.02,"t":"2026-10-07T19:45:00Z","v":6415,"vw":48.97025},{"c":48.94,"h":48.94,"l":48.94,"n":6,"o":48.94,"t":"2026-10-07T20:00:00Z","v":746,"vw":48.94},{"c":48.45,"h":48.45,"l":48.45,"n":1,"o":48.45,"t":"2026-10-07T23:30:00Z","v":100,"vw":48.45},{"c":48.515,"h":48.515,"l":48.51,"n":46,"o":48.51,"t":"2026-10-08T13:30:00Z","v":3101,"vw":48.510343},{"c":48.4,"h":48.5101,"l":48.4,"n":20,"o":48.51,"t":"2026-10-08T13:45:00Z","v":969,"vw":48.459309},{"c":48.54,"h":48.6349,"l":48.4,"n":30,"o":48.43,"t":"2026-10-08T14:00:00Z","v":3443,"vw":48.503175},{"c":48.7463,"h":48.7463,"l":48.5452,"n":26,"o":48.5452,"t":"2026-10-08T14:15:00Z","v":1585,"vw":48.673291},{"c":48.625,"h":48.66,"l":48.6,"n":11,"o":48.66,"t":"2026-10-08T14:30:00Z","v":427,"vw":48.628333},{"c":48.43,"h":48.59,"l":48.43,"n":16,"o":48.56,"t":"2026-10-08T14:45:00Z","v":838,"vw":48.541557},{"c":48.39,"h":48.435,"l":48.35,"n":58,"o":48.4001,"t":"2026-10-08T15:00:00Z","v":14609,"vw":48.408092},{"c":48.33,"h":48.33,"l":48.32,"n":4,"o":48.32,"t":"2026-10-08T15:15:00Z","v":479,"vw":48.322556},{"c":48.22,"h":48.3165,"l":48.19,"n":33,"o":48.3165,"t":"2026-10-08T15:30:00Z","v":1864,"vw":48.234405},{"c":48.37,"h":48.37,"l":48.29,"n":4,"o":48.29,"t":"2026-10-08T15:45:00Z","v":406,"vw":48.345446},{"c":48.32,"h":48.32,"l":48.234,"n":5,"o":48.234,"t":"2026-10-08T16:00:00Z","v":446,"vw":48.272404},{"c":48.38,"h":48.395,"l":48.29,"n":14,"o":48.29,"t":"2026-10-08T16:15:00Z","v":744,"vw":48.33255},{"c":48.2,"h":48.425,"l":48.2,"n":16,"o":48.425,"t":"2026-10-08T16:30:00Z","v":4686,"vw":48.351863},{"c":47.785,"h":48.19,"l":47.7,"n":90,"o":48.19,"t":"2026-10-08T16:45:00Z","v":6371,"vw":47.91973},{"c":47.68,"h":47.71,"l":47.523,"n":69,"o":47.66,"t":"2026-10-08T17:00:00Z","v":7811,"vw":47.648114},{"c":47.81,"h":47.81,"l":47.81,"n":7,"o":47.81,"t":"2026-10-08T17:15:00Z","v":301,"vw":47.81},{"c":47.65,"h":47.65,"l":47.45,"n":15,"o":47.48,"t":"2026-10-08T17:30:00Z","v":1048,"vw":47.572778},{"c":47.645,"h":47.645,"l":47.51,"n":13,"o":47.57,"t":"2026-10-08T17:45:00Z","v":863,"vw":47.558248},{"c":47.68,"h":47.68,"l":47.54,"n":19,"o":47.625,"t":"2026-10-08T18:00:00Z","v":1902,"vw":47.608208},{"c":47.86,"h":47.86,"l":47.77,"n":11,"o":47.79,"t":"2026-10-08T18:15:00Z","v":743,"vw":47.785714},{"c":47.69,"h":47.83,"l":47.69,"n":25,"o":47.82,"t":"2026-10-08T18:30:00Z","v":3660,"vw":47.746615},{"c":47.7699,"h":47.7699,"l":47.66,"n":5,"o":47.7619,"t":"2026-10-08T18:45:00Z","v":990,"vw":47.741834},{"c":47.59,"h":47.6755,"l":47.575,"n":12,"o":47.6755,"t":"2026-10-08T19:00:00Z","v":1097,"vw":47.628918},{"c":47.671,"h":47.69,"l":47.671,"n":2,"o":47.69,"t":"2026-10-08T19:15:00Z","v":265,"vw":47.67817},{"c":47.6699,"h":47.67,"l":47.62,"n":19,"o":47.67,"t":"2026-10-08T19:30:00Z","v":2390,"vw":47.65116},{"c":47.75,"h":47.78,"l":47.6301,"n":98,"o":47.636,"t":"2026-10-08T19:45:00Z","v":9678,"vw":47.686398},{"c":47.74,"h":47.74,"l":47.74,"n":7,"o":47.74,"t":"2026-10-08T20:00:00Z","v":829,"vw":47.74},{"c":48.125,"h":48.55,"l":48.125,"n":73,"o":48.35,"t":"2026-10-09T13:30:00Z","v":14887,"vw":48.433756},{"c":48.09,"h":48.18,"l":48.01,"n":20,"o":48.07,"t":"2026-10-09T13:45:00Z","v":2475,"vw":48.061142},{"c":48.127,"h":48.14,"l":48.015,"n":26,"o":48.105,"t":"2026-10-09T14:00:00Z","v":1586,"vw":48.092085},{"c":48.19,"h":48.2,"l":48.09,"n":35,"o":48.09,"t":"2026-10-09T14:15:00Z","v":3027,"vw":48.173846},{"c":48.14,"h":48.3,"l":48.14,"n":18,"o":48.285,"t":"2026-10-09T14:30:00Z","v":4864,"vw":48.183856},{"c":48.37,"h":48.37,"l":48.16,"n":35,"o":48.16,"t":"2026-10-09T14:45:00Z","v":10250,"vw":48.24632},{"c":48.19,"h":48.27,"l":48.19,"n":16,"o":48.26,"t":"2026-10-09T15:00:00Z","v":2081,"vw":48.264654},{"c":48.3899,"h":48.3899,"l":48.22,"n":14,"o":48.22,"t":"2026-10-09T15:15:00Z","v":1934,"vw":48.353353},{"c":48.3398,"h":48.3398,"l":48.18,"n":56,"o":48.27,"t":"2026-10-09T15:30:00Z","v":6246,"vw":48.243631},{"c":48.3789,"h":48.3789,"l":48.3789,"n":1,"o":48.3789,"t":"2026-10-09T15:45:00Z","v":125,"vw":48.3789},{"c":48.2201,"h":48.2201,"l":48.2201,"n":1,"o":48.2201,"t":"2026-10-09T16:00:00Z","v":2700,"vw":48.2201},{"c":48.305,"h":48.344,"l":48.2201,"n":11,"o":48.32,"t":"2026-10-09T16:15:00Z","v":2366,"vw":48.334973},{"c":48.325,"h":48.38,"l":48.325,"n":4,"o":48.38,"t":"2026-10-09T16:30:00Z","v":290,"vw":48.349444},{"c":48.39,"h":48.39,"l":48.39,"n":2,"o":48.39,"t":"2026-10-09T16:45:00Z","v":104,"vw":48.39},{"c":48.32,"h":48.43,"l":48.32,"n":9,"o":48.338,"t":"2026-10-09T17:00:00Z","v":6010,"vw":48.421069},{"c":48.3845,"h":48.3845,"l":48.375,"n":3,"o":48.375,"t":"2026-10-09T17:15:00Z","v":333,"vw":48.378146},{"c":48.39,"h":48.39,"l":48.344,"n":3,"o":48.38,"t":"2026-10-09T17:30:00Z","v":566,"vw":48.371208},{"c":48.41,"h":48.41,"l":48.41,"n":5,"o":48.41,"t":"2026-10-09T17:45:00Z","v":426,"vw":48.41},{"c":48.34,"h":48.41,"l":48.34,"n":12,"o":48.4,"t":"2026-10-09T18:00:00Z","v":2252,"vw":48.361266},{"c":48.42,"h":48.46,"l":48.37,"n":15,"o":48.39,"t":"2026-10-09T18:15:00Z","v":1422,"vw":48.397183},{"c":48.4151,"h":48.45,"l":48.41,"n":15,"o":48.4203,"t":"2026-10-09T18:30:00Z","v":1673,"vw":48.419188},{"c":48.45,"h":48.4999,"l":48.415,"n":10,"o":48.4999,"t":"2026-10-09T18:45:00Z","v":734,"vw":48.452259},{"c":48.43,"h":48.4707,"l":48.43,"n":5,"o":48.4707,"t":"2026-10-09T19:00:00Z","v":524,"vw":48.458878},{"c":48.49,"h":48.5,"l":48.46,"n":4,"o":48.46,"t":"2026-10-09T19:15:00Z","v":2700,"vw":48.463519},{"c":48.35,"h":48.5,"l":48.35,"n":14,"o":48.4889,"t":"2026-10-09T19:30:00Z","v":1357,"vw":48.451943},{"c":48.45,"h":48.4899,"l":48.39,"n":37,"o":48.39,"t":"2026-10-09T19:45:00Z","v":4606,"vw":48.450609},{"c":48.4634,"h":48.47,"l":48.4634,"n":4,"o":48.47,"t":"2026-10-09T20:00:00Z","v":974,"vw":48.469292},{"c":48.09,"h":48.48,"l":48.09,"n":63,"o":48.48,"t":"2026-10-12T13:30:00Z","v":4058,"vw":48.401328},{"c":48.105,"h":48.1957,"l":48.09,"n":21,"o":48.15,"t":"2026-10-12T13:45:00Z","v":1198,"vw":48.130017},{"c":47.91,"h":48.1174,"l":47.91,"n":36,"o":48.1174,"t":"2026-10-12T14:00:00Z","v":1463,"vw":48.005819},{"c":47.845,"h":47.845,"l":47.7302,"n":22,"o":47.8,"t":"2026-10-12T14:15:00Z","v":1276,"vw":47.776051},{"c":47.79,"h":47.85,"l":47.79,"n":7,"o":47.85,"t":"2026-10-12T14:30:00Z","v":561,"vw":47.832857},{"c":47.88,"h":47.88,"l":47.81,"n":5,"o":47.81,"t":"2026-10-12T14:45:00Z","v":279,"vw":47.848889},{"c":47.75,"h":47.87,"l":47.75,"n":46,"o":47.87,"t":"2026-10-12T15:15:00Z","v":3138,"vw":47.790109},{"c":47.795,"h":47.81,"l":47.7,"n":18,"o":47.7,"t":"2026-10-12T15:30:00Z","v":2842,"vw":47.7634},{"c":47.86,"h":47.9289,"l":47.86,"n":4,"o":47.86,"t":"2026-10-12T15:45:00Z","v":703,"vw":47.870699},{"c":47.86,"h":47.88,"l":47.84,"n":21,"o":47.85,"t":"2026-10-12T16:00:00Z","v":3012,"vw":47.862207},{"c":47.79,"h":47.83,"l":47.79,"n":9,"o":47.83,"t":"2026-10-12T16:15:00Z","v":834,"vw":47.802361},{"c":47.8,"h":47.8,"l":47.8,"n":1,"o":47.8,"t":"2026-10-12T16:30:00Z","v":500,"vw":47.8},{"c":47.6178,"h":47.7944,"l":47.6178,"n":17,"o":47.7944,"t":"2026-10-12T16:45:00Z","v":824,"vw":47.72634},{"c":47.6651,"h":47.6651,"l":47.6651,"n":5,"o":47.6651,"t":"2026-10-12T17:00:00Z","v":140,"vw":47.6651},{"c":47.6845,"h":47.6889,"l":47.6845,"n":3,"o":47.6889,"t":"2026-10-12T17:15:00Z","v":494,"vw":47.685482},{"c":47.64,"h":47.64,"l":47.64,"n":3,"o":47.64,"t":"2026-10-12T17:30:00Z","v":251,"vw":47.64},{"c":47.63,"h":47.6301,"l":47.63,"n":10,"o":47.63,"t":"2026-10-12T17:45:00Z","v":1431,"vw":47.630023},{"c":47.64,"h":47.64,"l":47.6,"n":10,"o":47.6,"t":"2026-10-12T18:00:00Z","v":311,"vw":47.62},{"c":47.635,"h":47.68,"l":47.61,"n":19,"o":47.645,"t":"2026-10-12T18:15:00Z","v":2972,"vw":47.643398},{"c":47.6529,"h":47.6529,"l":47.62,"n":5,"o":47.62,"t":"2026-10-12T18:30:00Z","v":651,"vw":47.642287},{"c":47.57,"h":47.63,"l":47.55,"n":22,"o":47.63,"t":"2026-10-12T18:45:00Z","v":987,"vw":47.592073},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-10-12T19:00:00Z","v":100,"vw":47.58},{"c":47.58,"h":47.58,"l":47.58,"n":15,"o":47.58,"t":"2026-10-12T19:15:00Z","v":597,"vw":47.58},{"c":47.63,"h":47.69,"l":47.62,"n":29,"o":47.62,"t":"2026-10-12T19:30:00Z","v":4316,"vw":47.655155},{"c":47.67,"h":47.67,"l":47.64,"n":52,"o":47.67,"t":"2026-10-12T19:45:00Z","v":4109,"vw":47.664259},{"c":47.67,"h":47.67,"l":47.67,"n":5,"o":47.67,"t":"2026-10-12T20:00:00Z","v":567,"vw":47.67},{"c":47.39,"h":47.39,"l":46.75,"n":118,"o":46.89,"t":"2026-10-13T13:30:00Z","v":6998,"vw":46.859235},{"c":47.38,"h":47.3992,"l":47.2973,"n":33,"o":47.2973,"t":"2026-10-13T13:45:00Z","v":4324,"vw":47.356982},{"c":47.42,"h":47.5,"l":47.4,"n":19,"o":47.4,"t":"2026-10-13T14:00:00Z","v":1503,"vw":47.456383},{"c":47.33,"h":47.3999,"l":47.21,"n":20,"o":47.3999,"t":"2026-10-13T14:15:00Z","v":7611,"vw":47.258698},{"c":47.234,"h":47.26,"l":47.19,"n":8,"o":47.26,"t":"2026-10-13T14:30:00Z","v":346,"vw":47.228},{"c":47.18,"h":47.27,"l":47.16,"n":31,"o":47.27,"t":"2026-10-13T14:45:00Z","v":4159,"vw":47.207113},{"c":47.19,"h":47.19,"l":47.18,"n":19,"o":47.18,"t":"2026-10-13T15:00:00Z","v":1685,"vw":47.182563},{"c":47.155,"h":47.21,"l":47.155,"n":11,"o":47.205,"t":"2026-10-13T15:15:00Z","v":3344,"vw":47.189632},{"c":47.06,"h":47.145,"l":47.05,"n":9,"o":47.145,"t":"2026-10-13T15:30:00Z","v":1239,"vw":47.104526},{"c":47.33,"h":47.33,"l":47.28,"n":15,"o":47.28,"t":"2026-10-13T16:00:00Z","v":2035,"vw":47.316157},{"c":47.45,"h":47.45,"l":47.37,"n":18,"o":47.37,"t":"2026-10-13T16:15:00Z","v":1039,"vw":47.422583},{"c":47.53,"h":47.53,"l":47.49,"n":10,"o":47.49,"t":"2026-10-13T16:30:00Z","v":1478,"vw":47.512618},{"c":47.46,"h":47.51,"l":47.46,"n":13,"o":47.48,"t":"2026-10-13T16:45:00Z","v":1505,"vw":47.491209},{"c":47.36,"h":47.41,"l":47.3208,"n":14,"o":47.37,"t":"2026-10-13T17:00:00Z","v":2194,"vw":47.366611},{"c":47.35,"h":47.38,"l":47.33,"n":24,"o":47.34,"t":"2026-10-13T17:15:00Z","v":4229,"vw":47.346637},{"c":47.45,"h":47.45,"l":47.3128,"n":22,"o":47.3128,"t":"2026-10-13T17:30:00Z","v":3556,"vw":47.364823},{"c":47.34,"h":47.49,"l":47.34,"n":16,"o":47.49,"t":"2026-10-13T17:45:00Z","v":3219,"vw":47.395208},{"c":47.52,"h":47.52,"l":47.36,"n":64,"o":47.36,"t":"2026-10-13T18:00:00Z","v":12796,"vw":47.438652},{"c":47.505,"h":47.5596,"l":47.5,"n":12,"o":47.51,"t":"2026-10-13T18:15:00Z","v":3121,"vw":47.544822},{"c":47.45,"h":47.54,"l":47.45,"n":13,"o":47.5,"t":"2026-10-13T18:30:00Z","v":1643,"vw":47.50919},{"c":47.45,"h":47.45,"l":47.4,"n":21,"o":47.41,"t":"2026-10-13T18:45:00Z","v":1272,"vw":47.430041},{"c":47.45,"h":47.45,"l":47.45,"n":3,"o":47.45,"t":"2026-10-13T19:00:00Z","v":631,"vw":47.45},{"c":47.4889,"h":47.4889,"l":47.427,"n":13,"o":47.427,"t":"2026-10-13T19:15:00Z","v":840,"vw":47.454688},{"c":47.51,"h":47.53,"l":47.4798,"n":18,"o":47.4798,"t":"2026-10-13T19:30:00Z","v":3182,"vw":47.487427},{"c":47.52,"h":47.52,"l":47.46,"n":46,"o":47.52,"t":"2026-10-13T19:45:00Z","v":3108,"vw":47.486607},{"c":47.49,"h":47.49,"l":47.49,"n":8,"o":47.49,"t":"2026-10-13T20:00:00Z","v":166,"vw":47.49},{"c":47.48,"h":47.48,"l":47.48,"n":1,"o":47.48,"t":"2026-10-13T20:30:00Z","v":400,"vw":47.48},{"c":47.01,"h":47.01,"l":47.01,"n":2,"o":47.01,"t":"2026-10-14T13:15:00Z","v":110,"vw":47.01},{"c":46.68,"h":46.83,"l":46.57,"n":73,"o":46.79,"t":"2026-10-14T13:30:00Z","v":5337,"vw":46.692322},{"c":46.455,"h":46.755,"l":46.4145,"n":37,"o":46.755,"t":"2026-10-14T13:45:00Z","v":2512,"vw":46.554746},{"c":46.42,"h":46.54,"l":46.3201,"n":97,"o":46.4156,"t":"2026-10-14T14:00:00Z","v":20562,"vw":46.394508},{"c":46.47,"h":46.51,"l":46.3401,"n":116,"o":46.4,"t":"2026-10-14T14:15:00Z","v":13934,"vw":46.428714},{"c":46.465,"h":46.49,"l":46.4,"n":27,"o":46.42,"t":"2026-10-14T14:30:00Z","v":1327,"vw":46.432379},{"c":46.4385,"h":46.5101,"l":46.425,"n":14,"o":46.51,"t":"2026-10-14T14:45:00Z","v":553,"vw":46.46864},{"c":46.13,"h":46.38,"l":46.07,"n":80,"o":46.38,"t":"2026-10-14T15:00:00Z","v":4386,"vw":46.182825},{"c":46.115,"h":46.25,"l":46.1,"n":111,"o":46.22,"t":"2026-10-14T15:15:00Z","v":20153,"vw":46.162907},{"c":45.93,"h":46.1294,"l":45.901,"n":105,"o":46.1294,"t":"2026-10-14T15:30:00Z","v":7312,"vw":46.011589},{"c":45.96,"h":46,"l":45.96,"n":10,"o":45.995,"t":"2026-10-14T15:45:00Z","v":535,"vw":45.989},{"c":45.915,"h":45.93,"l":45.9,"n":32,"o":45.93,"t":"2026-10-14T16:00:00Z","v":1770,"vw":45.913766},{"c":45.73,"h":45.8,"l":45.72,"n":80,"o":45.74,"t":"2026-10-14T16:15:00Z","v":9406,"vw":45.746782},{"c":45.87,"h":45.87,"l":45.65,"n":32,"o":45.76,"t":"2026-10-14T16:30:00Z","v":2260,"vw":45.785905},{"c":45.94,"h":45.94,"l":45.85,"n":17,"o":45.87,"t":"2026-10-14T16:45:00Z","v":947,"vw":45.875337},{"c":45.88,"h":45.88,"l":45.88,"n":1,"o":45.88,"t":"2026-10-14T17:00:00Z","v":100,"vw":45.88},{"c":45.71,"h":45.8399,"l":45.71,"n":19,"o":45.81,"t":"2026-10-14T17:15:00Z","v":972,"vw":45.787018},{"c":45.62,"h":45.6699,"l":45.62,"n":26,"o":45.63,"t":"2026-10-14T17:30:00Z","v":1994,"vw":45.648448},{"c":45.535,"h":45.625,"l":45.51,"n":48,"o":45.61,"t":"2026-10-14T17:45:00Z","v":50004,"vw":45.608701},{"c":45.61,"h":45.62,"l":45.42,"n":83,"o":45.51,"t":"2026-10-14T18:00:00Z","v":12520,"vw":45.547524},{"c":45.535,"h":45.61,"l":45.525,"n":32,"o":45.57,"t":"2026-10-14T18:15:00Z","v":2750,"vw":45.566807},{"c":45.46,"h":45.53,"l":45.46,"n":39,"o":45.53,"t":"2026-10-14T18:30:00Z","v":2785,"vw":45.489762},{"c":45.5,"h":45.55,"l":45.44,"n":57,"o":45.44,"t":"2026-10-14T18:45:00Z","v":6460,"vw":45.492747},{"c":45.45,"h":45.46,"l":45.38,"n":34,"o":45.46,"t":"2026-10-14T19:00:00Z","v":1951,"vw":45.42875},{"c":45.61,"h":45.63,"l":45.4799,"n":41,"o":45.4799,"t":"2026-10-14T19:15:00Z","v":4598,"vw":45.566699},{"c":45.61,"h":45.67,"l":45.59,"n":40,"o":45.61,"t":"2026-10-14T19:30:00Z","v":4120,"vw":45.630346},{"c":45.555,"h":45.6,"l":45.4701,"n":120,"o":45.59,"t":"2026-10-14T19:45:00Z","v":17166,"vw":45.514893},{"c":45.53,"h":45.53,"l":45.53,"n":5,"o":45.53,"t":"2026-10-14T20:00:00Z","v":1084,"vw":45.53},{"c":45.57,"h":45.57,"l":45.57,"n":1,"o":45.57,"t":"2026-10-14T20:15:00Z","v":152,"vw":45.57},{"c":45.515,"h":45.515,"l":45.515,"n":1,"o":45.515,"t":"2026-10-14T21:45:00Z","v":110,"vw":45.515},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-10-14T22:30:00Z","v":100,"vw":46.24},{"c":45.3,"h":45.3,"l":45.3,"n":3,"o":45.3,"t":"2026-10-14T22:45:00Z","v":116,"vw":45.3},{"c":45.12,"h":45.12,"l":45.12,"n":9,"o":45.12,"t":"2026-10-14T23:00:00Z","v":238,"vw":45.12},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-15T11:00:00Z","v":124,"vw":44.6},{"c":44.05,"h":44.05,"l":44.05,"n":6,"o":44.05,"t":"2026-10-15T11:15:00Z","v":165,"vw":44.05},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-15T12:30:00Z","v":124,"vw":44.5},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-15T12:45:00Z","v":175,"vw":44.42},{"c":44.45,"h":44.45,"l":43.89,"n":239,"o":44.26,"t":"2026-10-15T13:30:00Z","v":20302,"vw":44.190888},{"c":43.8202,"h":44.33,"l":43.79,"n":192,"o":44.33,"t":"2026-10-15T13:45:00Z","v":9495,"vw":44.031603},{"c":44.29,"h":44.45,"l":43.89,"n":100,"o":43.89,"t":"2026-10-15T14:00:00Z","v":12304,"vw":44.257505},{"c":44.26,"h":44.37,"l":44.19,"n":101,"o":44.23,"t":"2026-10-15T14:15:00Z","v":6840,"vw":44.272927},{"c":44.59,"h":44.6084,"l":44.13,"n":98,"o":44.285,"t":"2026-10-15T14:30:00Z","v":9100,"vw":44.327939},{"c":44.7708,"h":44.79,"l":44.56,"n":47,"o":44.59,"t":"2026-10-15T14:45:00Z","v":2747,"vw":44.644535},{"c":45.05,"h":45.05,"l":44.69,"n":98,"o":44.71,"t":"2026-10-15T15:00:00Z","v":9376,"vw":44.876784},{"c":44.9,"h":45.03,"l":44.9,"n":65,"o":44.95,"t":"2026-10-15T15:15:00Z","v":5129,"vw":44.99501},{"c":44.85,"h":44.87,"l":44.85,"n":21,"o":44.86,"t":"2026-10-15T15:30:00Z","v":1932,"vw":44.853529},{"c":44.88,"h":44.976,"l":44.8001,"n":55,"o":44.83,"t":"2026-10-15T15:45:00Z","v":10353,"vw":44.823815},{"c":44.85,"h":44.975,"l":44.85,"n":23,"o":44.95,"t":"2026-10-15T16:00:00Z","v":2702,"vw":44.945362},{"c":44.735,"h":44.89,"l":44.735,"n":44,"o":44.89,"t":"2026-10-15T16:15:00Z","v":3614,"vw":44.82318},{"c":44.82,"h":44.88,"l":44.71,"n":53,"o":44.71,"t":"2026-10-15T16:30:00Z","v":6378,"vw":44.779945},{"c":44.78,"h":44.82,"l":44.73,"n":18,"o":44.81,"t":"2026-10-15T16:45:00Z","v":9707,"vw":44.737622},{"c":44.99,"h":45,"l":44.8062,"n":51,"o":44.85,"t":"2026-10-15T17:00:00Z","v":4036,"vw":44.880803},{"c":44.98,"h":44.99,"l":44.91,"n":36,"o":44.95,"t":"2026-10-15T17:15:00Z","v":4859,"vw":44.955508},{"c":45.18,"h":45.205,"l":45.01,"n":52,"o":45.01,"t":"2026-10-15T17:30:00Z","v":4880,"vw":45.097138},{"c":45.135,"h":45.18,"l":45.0901,"n":22,"o":45.18,"t":"2026-10-15T17:45:00Z","v":4011,"vw":45.125267},{"c":44.932,"h":45.16,"l":44.925,"n":51,"o":45.12,"t":"2026-10-15T18:00:00Z","v":9327,"vw":44.998534},{"c":44.96,"h":44.96,"l":44.92,"n":34,"o":44.92,"t":"2026-10-15T18:15:00Z","v":4108,"vw":44.938912},{"c":45.05,"h":45.075,"l":44.98,"n":17,"o":45,"t":"2026-10-15T18:30:00Z","v":1814,"vw":45.024302},{"c":45.2,"h":45.2,"l":45.075,"n":31,"o":45.09,"t":"2026-10-15T18:45:00Z","v":4802,"vw":45.119247},{"c":45.4,"h":45.4,"l":45.21,"n":28,"o":45.21,"t":"2026-10-15T19:00:00Z","v":3693,"vw":45.273287},{"c":45.5,"h":45.56,"l":45.425,"n":71,"o":45.425,"t":"2026-10-15T19:15:00Z","v":4282,"vw":45.497796},{"c":45.562,"h":45.562,"l":45.562,"n":1,"o":45.562,"t":"2026-10-15T19:30:00Z","v":250,"vw":45.562},{"c":45.5,"h":45.63,"l":45.49,"n":55,"o":45.575,"t":"2026-10-15T19:45:00Z","v":3995,"vw":45.552303},{"c":45.55,"h":45.55,"l":45.55,"n":6,"o":45.55,"t":"2026-10-15T20:00:00Z","v":864,"vw":45.55},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-15T21:00:00Z","v":190,"vw":45.55},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-10-15T21:30:00Z","v":500,"vw":46.25},{"c":44.83,"h":45.21,"l":44.79,"n":42,"o":45.18,"t":"2026-10-16T13:30:00Z","v":2294,"vw":45.096706},{"c":44.5513,"h":44.88,"l":44.54,"n":61,"o":44.88,"t":"2026-10-16T13:45:00Z","v":6236,"vw":44.619437},{"c":44.58,"h":44.68,"l":44.49,"n":101,"o":44.54,"t":"2026-10-16T14:00:00Z","v":7771,"vw":44.59421},{"c":44.425,"h":44.646,"l":44.425,"n":52,"o":44.645,"t":"2026-10-16T14:15:00Z","v":5655,"vw":44.513285},{"c":44.67,"h":44.71,"l":44.415,"n":90,"o":44.42,"t":"2026-10-16T14:30:00Z","v":15322,"vw":44.594819},{"c":44.46,"h":44.75,"l":44.46,"n":80,"o":44.6899,"t":"2026-10-16T14:45:00Z","v":7268,"vw":44.641787},{"c":44.16,"h":44.46,"l":44.105,"n":97,"o":44.46,"t":"2026-10-16T15:00:00Z","v":7348,"vw":44.231787},{"c":44.115,"h":44.115,"l":44.09,"n":13,"o":44.1,"t":"2026-10-16T15:15:00Z","v":726,"vw":44.100635},{"c":44.19,"h":44.2,"l":44.15,"n":39,"o":44.15,"t":"2026-10-16T15:30:00Z","v":3390,"vw":44.186779},{"c":44.03,"h":44.21,"l":44.03,"n":97,"o":44.21,"t":"2026-10-16T15:45:00Z","v":7659,"vw":44.131576},{"c":44.01,"h":44.01,"l":43.96,"n":50,"o":44.01,"t":"2026-10-16T16:00:00Z","v":3793,"vw":43.981303},{"c":44.02,"h":44.14,"l":44.02,"n":49,"o":44.09,"t":"2026-10-16T16:15:00Z","v":10512,"vw":44.098008},{"c":43.995,"h":44.04,"l":43.955,"n":21,"o":44.0188,"t":"2026-10-16T16:30:00Z","v":1335,"vw":44.0008},{"c":43.92,"h":43.9275,"l":43.92,"n":8,"o":43.92,"t":"2026-10-16T16:45:00Z","v":583,"vw":43.922143},{"c":43.71,"h":43.9,"l":43.71,"n":94,"o":43.9,"t":"2026-10-16T17:00:00Z","v":10580,"vw":43.781971},{"c":43.68,"h":43.68,"l":43.56,"n":40,"o":43.64,"t":"2026-10-16T17:15:00Z","v":4812,"vw":43.625626},{"c":43.825,"h":43.825,"l":43.68,"n":12,"o":43.69,"t":"2026-10-16T17:30:00Z","v":687,"vw":43.734781},{"c":43.63,"h":43.79,"l":43.62,"n":47,"o":43.79,"t":"2026-10-16T17:45:00Z","v":2407,"vw":43.670155},{"c":43.64,"h":43.64,"l":43.51,"n":28,"o":43.53,"t":"2026-10-16T18:00:00Z","v":3017,"vw":43.561229},{"c":43.51,"h":43.59,"l":43.51,"n":35,"o":43.59,"t":"2026-10-16T18:15:00Z","v":3160,"vw":43.547099},{"c":43.53,"h":43.58,"l":43.5,"n":45,"o":43.58,"t":"2026-10-16T18:30:00Z","v":2721,"vw":43.544967},{"c":43.42,"h":43.47,"l":43.38,"n":32,"o":43.47,"t":"2026-10-16T18:45:00Z","v":2817,"vw":43.41408},{"c":43.53,"h":43.53,"l":43.275,"n":72,"o":43.43,"t":"2026-10-16T19:00:00Z","v":8476,"vw":43.391676},{"c":43.5201,"h":43.61,"l":43.52,"n":29,"o":43.53,"t":"2026-10-16T19:15:00Z","v":5802,"vw":43.559815},{"c":43.38,"h":43.62,"l":43.38,"n":36,"o":43.62,"t":"2026-10-16T19:30:00Z","v":4049,"vw":43.428293},{"c":43.56,"h":43.56,"l":43.3501,"n":84,"o":43.385,"t":"2026-10-16T19:45:00Z","v":13670,"vw":43.428885},{"c":43.51,"h":43.51,"l":43.51,"n":6,"o":43.51,"t":"2026-10-16T20:00:00Z","v":1155,"vw":43.51},{"c":44.09,"h":44.09,"l":44.08,"n":2,"o":44.08,"t":"2026-10-19T10:45:00Z","v":200,"vw":44.085},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-19T12:30:00Z","v":100,"vw":44.1},{"c":44.1,"h":44.1,"l":44.1,"n":4,"o":44.1,"t":"2026-10-19T12:45:00Z","v":226,"vw":44.1},{"c":44.1,"h":44.1,"l":44.1,"n":7,"o":44.1,"t":"2026-10-19T13:00:00Z","v":419,"vw":44.1},{"c":44.24,"h":44.56,"l":44.1606,"n":237,"o":44.56,"t":"2026-10-19T13:30:00Z","v":39876,"vw":44.355224},{"c":44.36,"h":44.36,"l":44.295,"n":34,"o":44.3,"t":"2026-10-19T13:45:00Z","v":1585,"vw":44.332016},{"c":44.26,"h":44.27,"l":43.97,"n":78,"o":44.12,"t":"2026-10-19T14:00:00Z","v":4824,"vw":44.194198},{"c":44.39,"h":44.43,"l":44.32,"n":50,"o":44.41,"t":"2026-10-19T14:15:00Z","v":3046,"vw":44.402386},{"c":44.32,"h":44.365,"l":44.295,"n":20,"o":44.35,"t":"2026-10-19T14:30:00Z","v":1768,"vw":44.342956},{"c":44.41,"h":44.47,"l":44.385,"n":15,"o":44.39,"t":"2026-10-19T14:45:00Z","v":2212,"vw":44.410864},{"c":44.52,"h":44.56,"l":44.425,"n":34,"o":44.46,"t":"2026-10-19T15:00:00Z","v":3795,"vw":44.487102},{"c":44.6904,"h":44.6904,"l":44.5,"n":28,"o":44.5138,"t":"2026-10-19T15:15:00Z","v":1907,"vw":44.565717},{"c":44.75,"h":44.75,"l":44.65,"n":16,"o":44.655,"t":"2026-10-19T15:30:00Z","v":1332,"vw":44.678352},{"c":44.71,"h":44.75,"l":44.69,"n":75,"o":44.75,"t":"2026-10-19T15:45:00Z","v":5092,"vw":44.734033},{"c":44.58,"h":44.64,"l":44.575,"n":8,"o":44.64,"t":"2026-10-19T16:00:00Z","v":596,"vw":44.589},{"c":44.55,"h":44.55,"l":44.49,"n":9,"o":44.49,"t":"2026-10-19T16:15:00Z","v":693,"vw":44.525738},{"c":44.495,"h":44.53,"l":44.47,"n":25,"o":44.495,"t":"2026-10-19T16:30:00Z","v":3915,"vw":44.490403},{"c":44.42,"h":44.42,"l":44.42,"n":2,"o":44.42,"t":"2026-10-19T16:45:00Z","v":294,"vw":44.42},{"c":44.385,"h":44.395,"l":44.365,"n":23,"o":44.365,"t":"2026-10-19T17:00:00Z","v":1120,"vw":44.379084},{"c":44.31,"h":44.31,"l":44.31,"n":5,"o":44.31,"t":"2026-10-19T17:15:00Z","v":134,"vw":44.31},{"c":44.3127,"h":44.4356,"l":44.3127,"n":7,"o":44.4356,"t":"2026-10-19T17:30:00Z","v":1597,"vw":44.402314},{"c":44.21,"h":44.31,"l":44.2,"n":15,"o":44.31,"t":"2026-10-19T17:45:00Z","v":981,"vw":44.278627},{"c":44.235,"h":44.27,"l":44.17,"n":16,"o":44.27,"t":"2026-10-19T18:00:00Z","v":33995,"vw":44.229311},{"c":44.19,"h":44.24,"l":44.19,"n":24,"o":44.22,"t":"2026-10-19T18:15:00Z","v":2552,"vw":44.224237},{"c":44.15,"h":44.155,"l":44.15,"n":6,"o":44.155,"t":"2026-10-19T18:30:00Z","v":372,"vw":44.153333},{"c":44.31,"h":44.325,"l":44.225,"n":42,"o":44.26,"t":"2026-10-19T18:45:00Z","v":2563,"vw":44.282693},{"c":44.27,"h":44.355,"l":44.21,"n":25,"o":44.305,"t":"2026-10-19T19:00:00Z","v":2584,"vw":44.28471},{"c":44.375,"h":44.475,"l":44.3,"n":26,"o":44.3,"t":"2026-10-19T19:15:00Z","v":2024,"vw":44.358065},{"c":44.4999,"h":44.4999,"l":44.38,"n":11,"o":44.38,"t":"2026-10-19T19:30:00Z","v":1867,"vw":44.479214},{"c":44.2,"h":44.46,"l":44.14,"n":78,"o":44.425,"t":"2026-10-19T19:45:00Z","v":9375,"vw":44.20566},{"c":44.16,"h":44.16,"l":44.16,"n":4,"o":44.16,"t":"2026-10-19T20:00:00Z","v":6832,"vw":44.16},{"c":43.47,"h":43.79,"l":43.38,"n":118,"o":43.7,"t":"2026-10-20T13:30:00Z","v":10971,"vw":43.600627},{"c":43.865,"h":43.88,"l":43.39,"n":266,"o":43.39,"t":"2026-10-20T13:45:00Z","v":22556,"vw":43.556917},{"c":44.125,"h":44.125,"l":43.99,"n":14,"o":43.99,"t":"2026-10-20T14:00:00Z","v":725,"vw":44.038058},{"c":44.36,"h":44.36,"l":44.24,"n":9,"o":44.24,"t":"2026-10-20T14:15:00Z","v":1097,"vw":44.275793},{"c":44.515,"h":44.57,"l":44.5046,"n":24,"o":44.565,"t":"2026-10-20T14:30:00Z","v":1573,"vw":44.5342},{"c":44.46,"h":44.54,"l":44.44,"n":10,"o":44.54,"t":"2026-10-20T14:45:00Z","v":724,"vw":44.495563},{"c":44.24,"h":44.53,"l":44.24,"n":19,"o":44.51,"t":"2026-10-20T15:00:00Z","v":1296,"vw":44.448333},{"c":44.31,"h":44.42,"l":44.285,"n":20,"o":44.285,"t":"2026-10-20T15:15:00Z","v":2444,"vw":44.309875},{"c":44.28,"h":44.29,"l":44.25,"n":18,"o":44.29,"t":"2026-10-20T15:30:00Z","v":1518,"vw":44.265823},{"c":44.27,"h":44.3852,"l":44.21,"n":14,"o":44.27,"t":"2026-10-20T15:45:00Z","v":1797,"vw":44.300913},{"c":44.29,"h":44.415,"l":44.27,"n":50,"o":44.415,"t":"2026-10-20T16:00:00Z","v":5774,"vw":44.359849},{"c":44.3,"h":44.345,"l":44.2101,"n":37,"o":44.315,"t":"2026-10-20T16:15:00Z","v":4135,"vw":44.274524},{"c":44.39,"h":44.43,"l":44.2901,"n":19,"o":44.2901,"t":"2026-10-20T16:30:00Z","v":2322,"vw":44.372358},{"c":44.2887,"h":44.37,"l":44.2887,"n":26,"o":44.37,"t":"2026-10-20T16:45:00Z","v":2146,"vw":44.323121},{"c":44.385,"h":44.3899,"l":44.23,"n":18,"o":44.31,"t":"2026-10-20T17:00:00Z","v":5401,"vw":44.36579},{"c":44.32,"h":44.395,"l":44.2601,"n":35,"o":44.2601,"t":"2026-10-20T17:15:00Z","v":6794,"vw":44.300894},{"c":44.35,"h":44.41,"l":44.31,"n":11,"o":44.31,"t":"2026-10-20T17:30:00Z","v":1348,"vw":44.35243},{"c":44.36,"h":44.39,"l":44.32,"n":55,"o":44.335,"t":"2026-10-20T17:45:00Z","v":1832,"vw":44.351808},{"c":44.425,"h":44.45,"l":44.31,"n":134,"o":44.45,"t":"2026-10-20T18:00:00Z","v":12735,"vw":44.352402},{"c":44.345,"h":44.4099,"l":44.32,"n":16,"o":44.37,"t":"2026-10-20T18:15:00Z","v":2163,"vw":44.349995},{"c":44.22,"h":44.37,"l":44.1809,"n":121,"o":44.345,"t":"2026-10-20T18:30:00Z","v":18177,"vw":44.301422},{"c":44.27,"h":44.31,"l":44.17,"n":45,"o":44.1825,"t":"2026-10-20T18:45:00Z","v":7310,"vw":44.243943},{"c":44.22,"h":44.32,"l":44.22,"n":11,"o":44.3199,"t":"2026-10-20T19:00:00Z","v":2961,"vw":44.310808},{"c":44.22,"h":44.25,"l":44.175,"n":18,"o":44.2265,"t":"2026-10-20T19:15:00Z","v":2173,"vw":44.223645},{"c":44.2,"h":44.25,"l":44.18,"n":41,"o":44.205,"t":"2026-10-20T19:30:00Z","v":4294,"vw":44.202919},{"c":44.17,"h":44.231,"l":44.145,"n":54,"o":44.2,"t":"2026-10-20T19:45:00Z","v":3931,"vw":44.172257},{"c":44.15,"h":44.15,"l":44.15,"n":2,"o":44.15,"t":"2026-10-20T20:00:00Z","v":620,"vw":44.15},{"c":44.75,"h":44.75,"l":44.75,"n":3,"o":44.75,"t":"2026-10-20T21:00:00Z","v":472,"vw":44.75},{"c":44.27,"h":44.27,"l":44.27,"n":2,"o":44.27,"t":"2026-10-21T10:00:00Z","v":200,"vw":44.27},{"c":44.98,"h":44.98,"l":44.98,"n":3,"o":44.98,"t":"2026-10-21T13:15:00Z","v":400,"vw":44.98},{"c":44.65,"h":44.97,"l":44.65,"n":51,"o":44.97,"t":"2026-10-21T13:30:00Z","v":7279,"vw":44.951195},{"c":44.81,"h":44.905,"l":44.65,"n":16,"o":44.65,"t":"2026-10-21T13:45:00Z","v":1070,"vw":44.761996},{"c":44.745,"h":44.87,"l":44.745,"n":19,"o":44.81,"t":"2026-10-21T14:00:00Z","v":2245,"vw":44.833934},{"c":44.87,"h":44.93,"l":44.74,"n":9,"o":44.74,"t":"2026-10-21T14:15:00Z","v":611,"vw":44.868814},{"c":45,"h":45,"l":44.81,"n":43,"o":44.98,"t":"2026-10-21T14:30:00Z","v":5091,"vw":44.886181},{"c":44.99,"h":45,"l":44.9,"n":28,"o":44.9,"t":"2026-10-21T14:45:00Z","v":1896,"vw":44.975588},{"c":45.1,"h":45.1,"l":44.96,"n":28,"o":44.99,"t":"2026-10-21T15:00:00Z","v":2582,"vw":45.005027},{"c":45.04,"h":45.05,"l":44.95,"n":22,"o":45.02,"t":"2026-10-21T15:15:00Z","v":3362,"vw":45.000833},{"c":45.14,"h":45.18,"l":45.085,"n":32,"o":45.085,"t":"2026-10-21T15:30:00Z","v":2876,"vw":45.145923},{"c":45.195,"h":45.2,"l":45.16,"n":23,"o":45.1795,"t":"2026-10-21T15:45:00Z","v":3571,"vw":45.185657},{"c":45.115,"h":45.2,"l":45.1,"n":16,"o":45.2,"t":"2026-10-21T16:00:00Z","v":1190,"vw":45.133933},{"c":45.095,"h":45.17,"l":45.095,"n":6,"o":45.17,"t":"2026-10-21T16:15:00Z","v":816,"vw":45.121687},{"c":45.21,"h":45.3,"l":45.05,"n":26,"o":45.05,"t":"2026-10-21T16:30:00Z","v":2290,"vw":45.165399},{"c":45.22,"h":45.2465,"l":45.215,"n":7,"o":45.2465,"t":"2026-10-21T16:45:00Z","v":3113,"vw":45.237247},{"c":45.235,"h":45.235,"l":45.17,"n":12,"o":45.235,"t":"2026-10-21T17:00:00Z","v":1410,"vw":45.217123},{"c":45.25,"h":45.3199,"l":45.23,"n":18,"o":45.3199,"t":"2026-10-21T17:15:00Z","v":4327,"vw":45.240171},{"c":45.24,"h":45.25,"l":45.21,"n":13,"o":45.21,"t":"2026-10-21T17:30:00Z","v":1254,"vw":45.239004},{"c":45.22,"h":45.2453,"l":45.15,"n":15,"o":45.2453,"t":"2026-10-21T17:45:00Z","v":1665,"vw":45.222099},{"c":45.19,"h":45.19,"l":45.19,"n":4,"o":45.19,"t":"2026-10-21T18:00:00Z","v":370,"vw":45.19},{"c":45.2,"h":45.25,"l":45.19,"n":16,"o":45.194,"t":"2026-10-21T18:15:00Z","v":3479,"vw":45.208195},{"c":45.245,"h":45.25,"l":45.2,"n":7,"o":45.2,"t":"2026-10-21T18:30:00Z","v":631,"vw":45.238288},{"c":45.135,"h":45.25,"l":45.12,"n":3,"o":45.25,"t":"2026-10-21T18:45:00Z","v":400,"vw":45.16},{"c":44.985,"h":45.075,"l":44.93,"n":35,"o":45.075,"t":"2026-10-21T19:00:00Z","v":3084,"vw":44.998429},{"c":45.06,"h":45.07,"l":45,"n":5,"o":45,"t":"2026-10-21T19:15:00Z","v":488,"vw":45.0425},{"c":45.1544,"h":45.1544,"l":45.1,"n":3,"o":45.1,"t":"2026-10-21T19:30:00Z","v":683,"vw":45.14011},{"c":45.09,"h":45.24,"l":45.03,"n":45,"o":45.2099,"t":"2026-10-21T19:45:00Z","v":7265,"vw":45.184607},{"c":45.09,"h":45.09,"l":45.09,"n":6,"o":45.09,"t":"2026-10-21T20:00:00Z","v":833,"vw":45.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.43361384630627886,"strike":52.06891077045023,"iv":0.45034210077860176,"gamma":0.04116465510457656,"theta":-0.023802105065692893,"vega":0.029857255135534777,"rho":0.004895708786850835,"breakevenPct":16.439398129865832},{"delta":0.2,"premium":0.6127128736386085,"strike":50.99432336963711,"iv":0.4576417505150602,"gamma":0.04805442766486796,"theta":-0.028628454024957548,"vega":0.035824193712545915,"rho":0.006539789204157769,"breakevenPct":14.453395970893126},{"delta":0.25,"premium":0.6987508420464414,"strike":49.02498315907117,"iv":0.38534750310611937,"gamma":0.0642793099233298,"theta":-0.027873114458141748,"vega":0.04077412771357461,"rho":0.008205017154454559,"breakevenPct":10.276633402345556},{"delta":0.3,"premium":0.8112772178371624,"strike":47.92481854775225,"iv":0.34979383407080805,"gamma":0.0774614411112238,"theta":-0.027923047608934146,"vega":0.04457057239796966,"rho":0.009866371350051676,"breakevenPct":8.086262509623879},{"delta":0.35,"premium":0.9337686534804645,"strike":47.1082089767969,"iv":0.3250235635449621,"gamma":0.0888123608651713,"theta":-0.027906227917029496,"vega":0.04746749438512715,"rho":0.011530188692525105,"breakevenPct":6.546856576352554},{"delta":0.4,"premium":1.102772832437348,"strike":46.49075722520884,"iv":0.3177481519113677,"gamma":0.09468757153436369,"theta":-0.028563978213478825,"vega":0.04904739073248706,"rho":0.013240864181608627,"breakevenPct":5.552295537028577},{"delta":0.45,"premium":1.2915400202634244,"strike":45.91691995947315,"iv":0.31464772036474165,"gamma":0.09871722391084094,"theta":-0.029308004052684904,"vega":0.05021661600810537,"rho":0.014941429605092881,"breakevenPct":4.698292259340367},{"delta":0.5,"premium":1.5448328267477205,"strike":45.41033434650456,"iv":0.319206990881459,"gamma":0.09760273556231003,"theta":-0.02996656534954407,"vega":0.050317933130699086,"rho":0.0165539718775305,"breakevenPct":4.136542854850911},{"delta":0.55,"premium":1.8149617067833703,"strike":44.89606126914661,"iv":0.32450065645514226,"gamma":0.09576455142231946,"theta":-0.030520787746170678,"vega":0.05014015317286652,"rho":0.018156844745896582,"breakevenPct":3.5950831136171533},{"delta":0.6,"premium":2.156865426695842,"strike":44.34901531728665,"iv":0.33292516411378553,"gamma":0.09084113785557987,"theta":-0.03063019693654267,"vega":0.04877253829321663,"rho":0.019718495417957674,"breakevenPct":3.140121410473478},{"delta":0.65,"premium":2.494340659340659,"strike":43.801098901098904,"iv":0.33649,"gamma":0.08618835164835165,"theta":-0.030023736263736264,"vega":0.046845824175824176,"rho":0.021282688631675765,"breakevenPct":2.6734077632281155},{"delta":0.7,"premium":2.8240109890109886,"strike":43.25164835164835,"iv":0.33149,"gamma":0.08201252747252748,"theta":-0.028155604395604397,"vega":0.04393373626373626,"rho":0.0228513628994744,"breakevenPct":2.1859821261018815},{"delta":0.75,"premium":3.2729078014184396,"strike":42.61560283687943,"iv":0.33388964539007093,"gamma":0.07460312056737589,"theta":-0.026339007092198583,"vega":0.040178297872340424,"rho":0.02434276400747024,"breakevenPct":1.7709262326410948},{"delta":0.8,"premium":3.9887755102040834,"strike":41.755102040816325,"iv":0.3551387755102042,"gamma":0.06275102040816324,"theta":-0.025057142857142858,"vega":0.03552857142857142,"rho":0.02564405807029329,"breakevenPct":1.45016090268442},{"delta":0.85,"premium":5.3798969072165015,"strike":40.27835051546391,"iv":0.42253608247422747,"gamma":0.04396185567010303,"theta":-0.025146391752577355,"vega":0.029638144329896914,"rho":0.026440544032218873,"breakevenPct":1.2602515473063007}],"put":[{"delta":0.2,"premium":0.7005819323809994,"strike":40.89147525502666,"iv":0.45808927651017295,"gamma":0.04754039903800223,"theta":-0.02659215190570878,"vega":0.03586569710126766,"rho":-0.008181041588497215,"breakevenPct":10.865173380692703},{"delta":0.25,"premium":0.8179954294353596,"strike":42.143963435482874,"iv":0.40379994764311783,"gamma":0.061404571296585456,"theta":-0.026278092841858194,"vega":0.040713542348621394,"rho":-0.010192041891892186,"breakevenPct":8.347819902312004},{"delta":0.3,"premium":0.9629527876670908,"strike":43.063254646111815,"iv":0.37062347444293353,"gamma":0.0730208988735137,"theta":-0.026188372062285397,"vega":0.0445041344226474,"rho":-0.012209251191532993,"breakevenPct":6.630512622655297},{"delta":0.35,"premium":1.2955251026569778,"strike":43.61754183776163,"iv":0.39771017595599056,"gamma":0.07253515989510323,"theta":-0.030100577942589895,"vega":0.046927723521672605,"rho":-0.014287256316314674,"breakevenPct":6.1387963293310035},{"delta":0.4,"premium":1.5507646276595746,"strike":44.2061170212766,"iv":0.40244587765957446,"gamma":0.07578643617021277,"theta":-0.03179002659574468,"vega":0.04897101063829787,"rho":-0.01632262473143767,"breakevenPct":5.399528956271857},{"delta":0.45,"premium":1.633876329787234,"strike":44.871010638297875,"iv":0.35743257978723403,"gamma":0.08735558510638299,"theta":-0.028532047872340427,"vega":0.05016781914893617,"rho":-0.018263092083126826,"breakevenPct":4.109260792835137},{"delta":0.5,"premium":1.9151315789473684,"strike":45.461098398169334,"iv":0.3517432494279176,"gamma":0.08872391304347826,"theta":-0.027946109839816935,"vega":0.0504,"rho":-0.020311462866162006,"breakevenPct":3.4243361738257603},{"delta":0.55,"premium":2.242546754675468,"strike":46.031903190319035,"iv":0.3547927392739274,"gamma":0.08767447744774477,"theta":-0.027888338833883388,"vega":0.05031067106710671,"rho":-0.022384870081739908,"breakevenPct":2.8845499320391217},{"delta":0.6,"premium":2.54507700770077,"strike":46.58195819581958,"iv":0.34604686468646867,"gamma":0.08723443344334433,"theta":-0.025963146314631466,"vega":0.048770517051705174,"rho":-0.02444308574279787,"breakevenPct":2.335592840721205},{"delta":0.65,"premium":2.909782608695653,"strike":47.17391304347826,"iv":0.3420260869565217,"gamma":0.08505652173913043,"theta":-0.024221739130434784,"vega":0.046921739130434785,"rho":-0.026543350033032938,"breakevenPct":1.8316024954921113},{"delta":0.7,"premium":3.4713768115942027,"strike":47.89855072463768,"iv":0.352968115942029,"gamma":0.07737536231884058,"theta":-0.023062318840579712,"vega":0.04409565217391305,"rho":-0.028776768315662133,"breakevenPct":1.4700068462109614},{"delta":0.75,"premium":4.1130114566284774,"strike":48.703764320785595,"iv":0.35998936170212764,"gamma":0.06919198036006546,"theta":-0.02085908346972177,"vega":0.04025155482815057,"rho":-0.031076367381389077,"breakevenPct":1.1072236323860813},{"delta":0.8,"premium":5.072686662412254,"strike":49.81429483088705,"iv":0.3653128908742821,"gamma":0.05874920229738352,"theta":-0.017231397574984042,"vega":0.034565666879387356,"rho":-0.03363072601646451,"breakevenPct":0.781688413572069},{"delta":0.85,"premium":6.205424377791959,"strike":51.090619017230374,"iv":0.3700352903637524,"gamma":0.047070835992342054,"theta":-0.01289189534141672,"vega":0.02792878111040204,"rho":-0.03632352182264546,"breakevenPct":0.47739732900362786},{"delta":0.9,"premium":7.3381620931716665,"strike":52.36694320357371,"iv":0.3747576898532227,"gamma":0.03539246968730056,"theta":-0.00855239310784939,"vega":0.021291895341416713,"rho":-0.039016317628826416,"breakevenPct":0.17310624443518607}]},"raw":{"call":[{"delta":0.15,"premium":0.43361384630627886,"strike":52.06891077045023,"iv":0.45034210077860176,"gamma":0.04116465510457656,"theta":-0.023802105065692893,"vega":0.029857255135534777,"rho":0.004895708786850835,"breakevenPct":16.439398129865832},{"delta":0.2,"premium":0.6127128736386085,"strike":50.99432336963711,"iv":0.4576417505150602,"gamma":0.04805442766486796,"theta":-0.028628454024957548,"vega":0.035824193712545915,"rho":0.006539789204157769,"breakevenPct":14.453395970893126},{"delta":0.25,"premium":0.6987508420464414,"strike":49.02498315907117,"iv":0.38534750310611937,"gamma":0.0642793099233298,"theta":-0.027873114458141748,"vega":0.04077412771357461,"rho":0.008205017154454559,"breakevenPct":10.276633402345556},{"delta":0.3,"premium":0.8112772178371624,"strike":47.92481854775225,"iv":0.34979383407080805,"gamma":0.0774614411112238,"theta":-0.027923047608934146,"vega":0.04457057239796966,"rho":0.009866371350051676,"breakevenPct":8.086262509623879},{"delta":0.35,"premium":0.9337686534804645,"strike":47.1082089767969,"iv":0.3250235635449621,"gamma":0.0888123608651713,"theta":-0.027906227917029496,"vega":0.04746749438512715,"rho":0.011530188692525105,"breakevenPct":6.546856576352554},{"delta":0.4,"premium":1.102772832437348,"strike":46.49075722520884,"iv":0.3177481519113677,"gamma":0.09468757153436369,"theta":-0.028563978213478825,"vega":0.04904739073248706,"rho":0.013240864181608627,"breakevenPct":5.552295537028577},{"delta":0.45,"premium":1.2915400202634244,"strike":45.91691995947315,"iv":0.31464772036474165,"gamma":0.09871722391084094,"theta":-0.029308004052684904,"vega":0.05021661600810537,"rho":0.014941429605092881,"breakevenPct":4.698292259340367},{"delta":0.5,"premium":1.5448328267477205,"strike":45.41033434650456,"iv":0.319206990881459,"gamma":0.09760273556231003,"theta":-0.02996656534954407,"vega":0.050317933130699086,"rho":0.0165539718775305,"breakevenPct":4.136542854850911},{"delta":0.55,"premium":1.8149617067833703,"strike":44.89606126914661,"iv":0.32450065645514226,"gamma":0.09576455142231946,"theta":-0.030520787746170678,"vega":0.05014015317286652,"rho":0.018156844745896582,"breakevenPct":3.5950831136171533},{"delta":0.6,"premium":2.156865426695842,"strike":44.34901531728665,"iv":0.33292516411378553,"gamma":0.09084113785557987,"theta":-0.03063019693654267,"vega":0.04877253829321663,"rho":0.019718495417957674,"breakevenPct":3.140121410473478},{"delta":0.65,"premium":2.494340659340659,"strike":43.801098901098904,"iv":0.33649,"gamma":0.08618835164835165,"theta":-0.030023736263736264,"vega":0.046845824175824176,"rho":0.021282688631675765,"breakevenPct":2.6734077632281155},{"delta":0.7,"premium":2.8240109890109886,"strike":43.25164835164835,"iv":0.33149,"gamma":0.08201252747252748,"theta":-0.028155604395604397,"vega":0.04393373626373626,"rho":0.0228513628994744,"breakevenPct":2.1859821261018815},{"delta":0.75,"premium":3.2729078014184396,"strike":42.61560283687943,"iv":0.33388964539007093,"gamma":0.07460312056737589,"theta":-0.026339007092198583,"vega":0.040178297872340424,"rho":0.02434276400747024,"breakevenPct":1.7709262326410948},{"delta":0.8,"premium":3.9887755102040834,"strike":41.755102040816325,"iv":0.3551387755102042,"gamma":0.06275102040816324,"theta":-0.025057142857142858,"vega":0.03552857142857142,"rho":0.02564405807029329,"breakevenPct":1.45016090268442},{"delta":0.85,"premium":5.3798969072165015,"strike":40.27835051546391,"iv":0.42253608247422747,"gamma":0.04396185567010303,"theta":-0.025146391752577355,"vega":0.029638144329896914,"rho":0.026440544032218873,"breakevenPct":1.2602515473063007}],"put":[{"delta":0.2,"premium":0.7005819323809994,"strike":40.89147525502666,"iv":0.45808927651017295,"gamma":0.04754039903800223,"theta":-0.02659215190570878,"vega":0.03586569710126766,"rho":-0.008181041588497215,"breakevenPct":10.865173380692703},{"delta":0.25,"premium":0.8179954294353596,"strike":42.143963435482874,"iv":0.40379994764311783,"gamma":0.061404571296585456,"theta":-0.026278092841858194,"vega":0.040713542348621394,"rho":-0.010192041891892186,"breakevenPct":8.347819902312004},{"delta":0.3,"premium":0.9629527876670908,"strike":43.063254646111815,"iv":0.37062347444293353,"gamma":0.0730208988735137,"theta":-0.026188372062285397,"vega":0.0445041344226474,"rho":-0.012209251191532993,"breakevenPct":6.630512622655297},{"delta":0.35,"premium":1.2955251026569778,"strike":43.61754183776163,"iv":0.39771017595599056,"gamma":0.07253515989510323,"theta":-0.030100577942589895,"vega":0.046927723521672605,"rho":-0.014287256316314674,"breakevenPct":6.1387963293310035},{"delta":0.4,"premium":1.5507646276595746,"strike":44.2061170212766,"iv":0.40244587765957446,"gamma":0.07578643617021277,"theta":-0.03179002659574468,"vega":0.04897101063829787,"rho":-0.01632262473143767,"breakevenPct":5.399528956271857},{"delta":0.45,"premium":1.633876329787234,"strike":44.871010638297875,"iv":0.35743257978723403,"gamma":0.08735558510638299,"theta":-0.028532047872340427,"vega":0.05016781914893617,"rho":-0.018263092083126826,"breakevenPct":4.109260792835137},{"delta":0.5,"premium":1.9151315789473684,"strike":45.461098398169334,"iv":0.3517432494279176,"gamma":0.08872391304347826,"theta":-0.027946109839816935,"vega":0.0504,"rho":-0.020311462866162006,"breakevenPct":3.4243361738257603},{"delta":0.55,"premium":2.242546754675468,"strike":46.031903190319035,"iv":0.3547927392739274,"gamma":0.08767447744774477,"theta":-0.027888338833883388,"vega":0.05031067106710671,"rho":-0.022384870081739908,"breakevenPct":2.8845499320391217},{"delta":0.6,"premium":2.54507700770077,"strike":46.58195819581958,"iv":0.34604686468646867,"gamma":0.08723443344334433,"theta":-0.025963146314631466,"vega":0.048770517051705174,"rho":-0.02444308574279787,"breakevenPct":2.335592840721205},{"delta":0.65,"premium":2.909782608695653,"strike":47.17391304347826,"iv":0.3420260869565217,"gamma":0.08505652173913043,"theta":-0.024221739130434784,"vega":0.046921739130434785,"rho":-0.026543350033032938,"breakevenPct":1.8316024954921113},{"delta":0.7,"premium":3.4713768115942027,"strike":47.89855072463768,"iv":0.352968115942029,"gamma":0.07737536231884058,"theta":-0.023062318840579712,"vega":0.04409565217391305,"rho":-0.028776768315662133,"breakevenPct":1.4700068462109614},{"delta":0.75,"premium":4.1130114566284774,"strike":48.703764320785595,"iv":0.35998936170212764,"gamma":0.06919198036006546,"theta":-0.02085908346972177,"vega":0.04025155482815057,"rho":-0.031076367381389077,"breakevenPct":1.1072236323860813},{"delta":0.8,"premium":5.072686662412254,"strike":49.81429483088705,"iv":0.3653128908742821,"gamma":0.05874920229738352,"theta":-0.017231397574984042,"vega":0.034565666879387356,"rho":-0.03363072601646451,"breakevenPct":0.781688413572069},{"delta":0.85,"premium":6.205424377791959,"strike":51.090619017230374,"iv":0.3700352903637524,"gamma":0.047070835992342054,"theta":-0.01289189534141672,"vega":0.02792878111040204,"rho":-0.03632352182264546,"breakevenPct":0.47739732900362786},{"delta":0.9,"premium":7.3381620931716665,"strike":52.36694320357371,"iv":0.3747576898532227,"gamma":0.03539246968730056,"theta":-0.00855239310784939,"vega":0.021291895341416713,"rho":-0.039016317628826416,"breakevenPct":0.17310624443518607}]}},"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"}}