{"symbol":"ARKF","url":"https://intraalpha.com/companies/ARKF","capturedAt":"2026-10-23T15:49:26.303Z","state":"ready","quote":{"symbol":"ARKF","last_price":45.3,"prev_close":45.59,"regular_close":45.3,"change":-0.29,"change_pct":-0.6361,"regular_change":-0.29,"regular_change_pct":-0.6361,"extended_change":0,"extended_change_pct":0,"bid":45.26,"ask":45.35,"bid_size":1300,"ask_size":1000,"volume":36222,"vwap":45.279118,"open":45.28,"high":45.49,"low":44.8901,"close":45.3,"trade_count":469,"last_trade_at":"2026-10-23T15:47:23.219388144Z","last_quote_at":"2026-10-23T15:49:25.102504728Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:49:17.971261637-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":830900000,"net_expense_ratio":0.0075,"portfolio_turnover":0.33,"dividend_yield":0.0009,"inception_date":"2019-02-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:49:25.914251+00:00"},"optionObservedAt":"2026-10-23T15:35:00.990Z","bars":[{"c":47.23,"h":47.23,"l":47.23,"n":7,"o":47.23,"t":"2026-10-16T08:00:00Z","v":165,"vw":47.23},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-16T11:50:00Z","v":167,"vw":46.7},{"c":47.23,"h":47.36,"l":47.18,"n":64,"o":47.21,"t":"2026-10-16T13:30:00Z","v":3049,"vw":47.225909},{"c":47.05,"h":47.21,"l":47.05,"n":17,"o":47.21,"t":"2026-10-16T13:35:00Z","v":781,"vw":47.145},{"c":47.11,"h":47.11,"l":47.02,"n":30,"o":47.07,"t":"2026-10-16T13:40:00Z","v":1591,"vw":47.061463},{"c":46.98,"h":47.08,"l":46.97,"n":50,"o":47.08,"t":"2026-10-16T13:45:00Z","v":5445,"vw":47.006533},{"c":47.09,"h":47.09,"l":46.94,"n":49,"o":46.99,"t":"2026-10-16T13:50:00Z","v":5779,"vw":47.003402},{"c":47.04,"h":47.19,"l":47.04,"n":22,"o":47.15,"t":"2026-10-16T13:55:00Z","v":1236,"vw":47.13973},{"c":46.955,"h":47.03,"l":46.955,"n":21,"o":47.005,"t":"2026-10-16T14:00:00Z","v":2534,"vw":46.971233},{"c":46.92,"h":47.06,"l":46.92,"n":27,"o":47.01,"t":"2026-10-16T14:05:00Z","v":1402,"vw":46.989565},{"c":46.96,"h":46.96,"l":46.88,"n":39,"o":46.92,"t":"2026-10-16T14:10:00Z","v":2871,"vw":46.925085},{"c":46.995,"h":47.04,"l":46.99,"n":32,"o":46.99,"t":"2026-10-16T14:15:00Z","v":2849,"vw":47.012533},{"c":47.05,"h":47.06,"l":47.005,"n":26,"o":47.05,"t":"2026-10-16T14:20:00Z","v":2541,"vw":47.045593},{"c":46.86,"h":47.04,"l":46.86,"n":38,"o":47.01,"t":"2026-10-16T14:25:00Z","v":2162,"vw":46.946463},{"c":46.935,"h":46.95,"l":46.83,"n":21,"o":46.85,"t":"2026-10-16T14:30:00Z","v":1884,"vw":46.893957},{"c":46.97,"h":46.97,"l":46.94,"n":28,"o":46.945,"t":"2026-10-16T14:35:00Z","v":1869,"vw":46.954003},{"c":46.97,"h":46.98,"l":46.88,"n":21,"o":46.92,"t":"2026-10-16T14:40:00Z","v":1455,"vw":46.947423},{"c":47.02,"h":47.06,"l":46.97,"n":32,"o":46.975,"t":"2026-10-16T14:45:00Z","v":6317,"vw":47.040842},{"c":46.78,"h":47,"l":46.78,"n":28,"o":47,"t":"2026-10-16T14:50:00Z","v":2412,"vw":46.909104},{"c":46.735,"h":46.77,"l":46.73,"n":19,"o":46.77,"t":"2026-10-16T14:55:00Z","v":1206,"vw":46.745196},{"c":46.67,"h":46.72,"l":46.67,"n":14,"o":46.72,"t":"2026-10-16T15:00:00Z","v":705,"vw":46.683215},{"c":46.42,"h":46.62,"l":46.42,"n":32,"o":46.62,"t":"2026-10-16T15:05:00Z","v":13039,"vw":46.483856},{"c":46.505,"h":46.52,"l":46.35,"n":33,"o":46.46,"t":"2026-10-16T15:10:00Z","v":2535,"vw":46.440736},{"c":46.41,"h":46.535,"l":46.41,"n":26,"o":46.535,"t":"2026-10-16T15:15:00Z","v":2242,"vw":46.503226},{"c":46.42,"h":46.5,"l":46.38,"n":16,"o":46.47,"t":"2026-10-16T15:20:00Z","v":1555,"vw":46.434682},{"c":46.44,"h":46.445,"l":46.415,"n":6,"o":46.415,"t":"2026-10-16T15:25:00Z","v":421,"vw":46.432969},{"c":46.445,"h":46.45,"l":46.41,"n":5,"o":46.41,"t":"2026-10-16T15:30:00Z","v":410,"vw":46.43875},{"c":46.42,"h":46.455,"l":46.42,"n":30,"o":46.455,"t":"2026-10-16T15:35:00Z","v":4570,"vw":46.440058},{"c":46.37,"h":46.45,"l":46.37,"n":10,"o":46.41,"t":"2026-10-16T15:40:00Z","v":1107,"vw":46.413209},{"c":46.42,"h":46.5,"l":46.42,"n":11,"o":46.435,"t":"2026-10-16T15:45:00Z","v":1210,"vw":46.464528},{"c":46.34,"h":46.34,"l":46.33,"n":7,"o":46.33,"t":"2026-10-16T15:50:00Z","v":342,"vw":46.333333},{"c":46.18,"h":46.22,"l":46.18,"n":7,"o":46.22,"t":"2026-10-16T15:55:00Z","v":234,"vw":46.201818},{"c":46.08,"h":46.13,"l":46.02,"n":27,"o":46.13,"t":"2026-10-16T16:00:00Z","v":1865,"vw":46.080988},{"c":46.07,"h":46.15,"l":46.07,"n":19,"o":46.15,"t":"2026-10-16T16:05:00Z","v":1610,"vw":46.136121},{"c":46.23,"h":46.23,"l":46.14,"n":17,"o":46.17,"t":"2026-10-16T16:10:00Z","v":1996,"vw":46.171094},{"c":46.15,"h":46.305,"l":46.15,"n":22,"o":46.27,"t":"2026-10-16T16:15:00Z","v":2650,"vw":46.217852},{"c":46.16,"h":46.21,"l":46.15,"n":9,"o":46.15,"t":"2026-10-16T16:20:00Z","v":642,"vw":46.172},{"c":46.18,"h":46.205,"l":46.18,"n":9,"o":46.205,"t":"2026-10-16T16:25:00Z","v":416,"vw":46.18625},{"c":46.06,"h":46.16,"l":46.06,"n":14,"o":46.16,"t":"2026-10-16T16:30:00Z","v":892,"vw":46.1172},{"c":46.11,"h":46.11,"l":46.05,"n":10,"o":46.05,"t":"2026-10-16T16:35:00Z","v":424,"vw":46.084375},{"c":46.15,"h":46.15,"l":46.02,"n":12,"o":46.08,"t":"2026-10-16T16:40:00Z","v":877,"vw":46.072739},{"c":46.02,"h":46.18,"l":46.02,"n":22,"o":46.12,"t":"2026-10-16T16:45:00Z","v":1635,"vw":46.115994},{"c":46.01,"h":46.035,"l":45.97,"n":23,"o":46.035,"t":"2026-10-16T16:50:00Z","v":1896,"vw":46.00533},{"c":45.93,"h":45.99,"l":45.93,"n":12,"o":45.99,"t":"2026-10-16T16:55:00Z","v":1084,"vw":45.955415},{"c":45.81,"h":45.95,"l":45.81,"n":15,"o":45.95,"t":"2026-10-16T17:00:00Z","v":939,"vw":45.907143},{"c":45.74,"h":45.77,"l":45.7,"n":10,"o":45.77,"t":"2026-10-16T17:05:00Z","v":1444,"vw":45.718711},{"c":45.67,"h":45.74,"l":45.67,"n":19,"o":45.74,"t":"2026-10-16T17:10:00Z","v":1462,"vw":45.68405},{"c":45.56,"h":45.63,"l":45.53,"n":16,"o":45.63,"t":"2026-10-16T17:15:00Z","v":1988,"vw":45.557531},{"c":45.56,"h":45.57,"l":45.48,"n":69,"o":45.53,"t":"2026-10-16T17:20:00Z","v":5990,"vw":45.561672},{"c":45.63,"h":45.63,"l":45.55,"n":19,"o":45.6,"t":"2026-10-16T17:25:00Z","v":2230,"vw":45.601649},{"c":45.67,"h":45.72,"l":45.67,"n":14,"o":45.68,"t":"2026-10-16T17:35:00Z","v":2641,"vw":45.709231},{"c":45.8,"h":45.85,"l":45.71,"n":34,"o":45.71,"t":"2026-10-16T17:40:00Z","v":3569,"vw":45.812452},{"c":45.69,"h":45.74,"l":45.69,"n":29,"o":45.72,"t":"2026-10-16T17:45:00Z","v":3603,"vw":45.718413},{"c":45.665,"h":45.665,"l":45.65,"n":6,"o":45.65,"t":"2026-10-16T17:50:00Z","v":520,"vw":45.654024},{"c":45.565,"h":45.61,"l":45.55,"n":18,"o":45.61,"t":"2026-10-16T17:55:00Z","v":1041,"vw":45.588529},{"c":45.5,"h":45.5,"l":45.455,"n":11,"o":45.47,"t":"2026-10-16T18:00:00Z","v":437,"vw":45.469983},{"c":45.57,"h":45.6,"l":45.48,"n":34,"o":45.48,"t":"2026-10-16T18:05:00Z","v":2440,"vw":45.587666},{"c":45.56,"h":45.59,"l":45.52,"n":68,"o":45.55,"t":"2026-10-16T18:10:00Z","v":12307,"vw":45.532808},{"c":45.565,"h":45.59,"l":45.56,"n":23,"o":45.575,"t":"2026-10-16T18:15:00Z","v":1427,"vw":45.572314},{"c":45.55,"h":45.55,"l":45.5,"n":13,"o":45.53,"t":"2026-10-16T18:20:00Z","v":947,"vw":45.53875},{"c":45.465,"h":45.52,"l":45.465,"n":9,"o":45.52,"t":"2026-10-16T18:25:00Z","v":662,"vw":45.499758},{"c":45.525,"h":45.525,"l":45.45,"n":18,"o":45.46,"t":"2026-10-16T18:30:00Z","v":901,"vw":45.4752},{"c":45.4799,"h":45.515,"l":45.445,"n":10,"o":45.515,"t":"2026-10-16T18:35:00Z","v":699,"vw":45.47475},{"c":45.33,"h":45.47,"l":45.33,"n":17,"o":45.47,"t":"2026-10-16T18:40:00Z","v":2963,"vw":45.412278},{"c":45.385,"h":45.405,"l":45.36,"n":14,"o":45.36,"t":"2026-10-16T18:45:00Z","v":684,"vw":45.38},{"c":45.285,"h":45.425,"l":45.285,"n":20,"o":45.425,"t":"2026-10-16T18:50:00Z","v":1263,"vw":45.345},{"c":45.315,"h":45.315,"l":45.25,"n":21,"o":45.25,"t":"2026-10-16T18:55:00Z","v":1094,"vw":45.275},{"c":45.23,"h":45.24,"l":45.19,"n":30,"o":45.24,"t":"2026-10-16T19:00:00Z","v":1412,"vw":45.228889},{"c":45.1751,"h":45.18,"l":45.13,"n":19,"o":45.18,"t":"2026-10-16T19:05:00Z","v":1040,"vw":45.166167},{"c":45.35,"h":45.35,"l":45.23,"n":33,"o":45.23,"t":"2026-10-16T19:10:00Z","v":2122,"vw":45.302555},{"c":45.275,"h":45.385,"l":45.275,"n":13,"o":45.385,"t":"2026-10-16T19:15:00Z","v":938,"vw":45.317222},{"c":45.41,"h":45.41,"l":45.32,"n":22,"o":45.355,"t":"2026-10-16T19:20:00Z","v":1748,"vw":45.352382},{"c":45.415,"h":45.43,"l":45.41,"n":13,"o":45.43,"t":"2026-10-16T19:25:00Z","v":711,"vw":45.41539},{"c":45.38,"h":45.42,"l":45.38,"n":12,"o":45.42,"t":"2026-10-16T19:30:00Z","v":728,"vw":45.396667},{"c":45.3,"h":45.34,"l":45.285,"n":21,"o":45.34,"t":"2026-10-16T19:35:00Z","v":2825,"vw":45.30549},{"c":45.31,"h":45.315,"l":45.28,"n":15,"o":45.305,"t":"2026-10-16T19:40:00Z","v":1377,"vw":45.299094},{"c":45.38,"h":45.38,"l":45.32,"n":9,"o":45.32,"t":"2026-10-16T19:45:00Z","v":354,"vw":45.343333},{"c":45.47,"h":45.47,"l":45.37,"n":52,"o":45.38,"t":"2026-10-16T19:50:00Z","v":9546,"vw":45.46127},{"c":45.64,"h":45.64,"l":45.47,"n":90,"o":45.49,"t":"2026-10-16T19:55:00Z","v":6815,"vw":45.524553},{"c":45.51,"h":45.51,"l":45.51,"n":7,"o":45.51,"t":"2026-10-16T20:00:00Z","v":4840,"vw":45.51},{"c":45.99,"h":46.04,"l":45.97,"n":39,"o":45.97,"t":"2026-10-19T13:30:00Z","v":1863,"vw":46.001577},{"c":45.745,"h":45.745,"l":45.745,"n":3,"o":45.745,"t":"2026-10-19T13:35:00Z","v":280,"vw":45.745},{"c":45.81,"h":45.81,"l":45.75,"n":17,"o":45.75,"t":"2026-10-19T13:40:00Z","v":2101,"vw":45.761188},{"c":45.62,"h":45.71,"l":45.6,"n":13,"o":45.71,"t":"2026-10-19T13:45:00Z","v":1184,"vw":45.614186},{"c":45.5788,"h":45.5788,"l":45.5788,"n":6,"o":45.5788,"t":"2026-10-19T13:55:00Z","v":302,"vw":45.5788},{"c":45.4001,"h":45.57,"l":45.4001,"n":32,"o":45.55,"t":"2026-10-19T14:00:00Z","v":2297,"vw":45.50223},{"c":45.4045,"h":45.441,"l":45.4045,"n":12,"o":45.441,"t":"2026-10-19T14:05:00Z","v":652,"vw":45.427029},{"c":45.45,"h":45.46,"l":45.405,"n":15,"o":45.46,"t":"2026-10-19T14:10:00Z","v":11224,"vw":45.449307},{"c":45.7,"h":45.73,"l":45.645,"n":77,"o":45.645,"t":"2026-10-19T14:15:00Z","v":6901,"vw":45.700409},{"c":45.605,"h":45.625,"l":45.605,"n":3,"o":45.625,"t":"2026-10-19T14:20:00Z","v":390,"vw":45.615769},{"c":45.575,"h":45.6,"l":45.575,"n":7,"o":45.6,"t":"2026-10-19T14:35:00Z","v":380,"vw":45.582163},{"c":45.78,"h":45.78,"l":45.76,"n":7,"o":45.76,"t":"2026-10-19T14:45:00Z","v":349,"vw":45.77095},{"c":45.8014,"h":45.8014,"l":45.79,"n":8,"o":45.79,"t":"2026-10-19T15:00:00Z","v":404,"vw":45.798124},{"c":45.82,"h":45.82,"l":45.82,"n":4,"o":45.82,"t":"2026-10-19T15:05:00Z","v":110,"vw":45.82},{"c":45.79,"h":45.7998,"l":45.79,"n":9,"o":45.7998,"t":"2026-10-19T15:15:00Z","v":390,"vw":45.796249},{"c":45.845,"h":45.9,"l":45.83,"n":24,"o":45.88,"t":"2026-10-19T15:30:00Z","v":1641,"vw":45.86636},{"c":45.87,"h":45.87,"l":45.87,"n":4,"o":45.87,"t":"2026-10-19T15:40:00Z","v":110,"vw":45.87},{"c":45.89,"h":45.89,"l":45.845,"n":4,"o":45.845,"t":"2026-10-19T15:50:00Z","v":901,"vw":45.866667},{"c":45.835,"h":45.9,"l":45.82,"n":16,"o":45.82,"t":"2026-10-19T15:55:00Z","v":814,"vw":45.853077},{"c":45.77,"h":45.85,"l":45.725,"n":17,"o":45.81,"t":"2026-10-19T16:00:00Z","v":2539,"vw":45.781937},{"c":45.68,"h":45.74,"l":45.68,"n":7,"o":45.74,"t":"2026-10-19T16:05:00Z","v":574,"vw":45.708211},{"c":45.76,"h":45.76,"l":45.66,"n":14,"o":45.66,"t":"2026-10-19T16:10:00Z","v":1468,"vw":45.707539},{"c":45.715,"h":45.715,"l":45.715,"n":3,"o":45.715,"t":"2026-10-19T16:15:00Z","v":616,"vw":45.715},{"c":45.675,"h":45.75,"l":45.675,"n":7,"o":45.68,"t":"2026-10-19T16:20:00Z","v":838,"vw":45.720747},{"c":45.67,"h":45.67,"l":45.645,"n":3,"o":45.645,"t":"2026-10-19T16:25:00Z","v":401,"vw":45.6575},{"c":45.59,"h":45.635,"l":45.59,"n":2,"o":45.635,"t":"2026-10-19T16:30:00Z","v":269,"vw":45.610074},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-19T16:40:00Z","v":222,"vw":45.59},{"c":45.63,"h":45.7,"l":45.62,"n":14,"o":45.68,"t":"2026-10-19T16:45:00Z","v":2191,"vw":45.674047},{"c":45.59,"h":45.63,"l":45.59,"n":9,"o":45.6051,"t":"2026-10-19T16:55:00Z","v":2170,"vw":45.612782},{"c":45.6,"h":45.62,"l":45.6,"n":10,"o":45.62,"t":"2026-10-19T17:00:00Z","v":454,"vw":45.615423},{"c":45.535,"h":45.54,"l":45.535,"n":2,"o":45.54,"t":"2026-10-19T17:05:00Z","v":288,"vw":45.537604},{"c":45.51,"h":45.51,"l":45.51,"n":7,"o":45.51,"t":"2026-10-19T17:10:00Z","v":550,"vw":45.51},{"c":45.5302,"h":45.5302,"l":45.5302,"n":6,"o":45.5302,"t":"2026-10-19T17:20:00Z","v":146,"vw":45.5302},{"c":45.6,"h":45.62,"l":45.58,"n":15,"o":45.58,"t":"2026-10-19T17:30:00Z","v":2855,"vw":45.603445},{"c":45.605,"h":45.605,"l":45.555,"n":3,"o":45.555,"t":"2026-10-19T17:40:00Z","v":553,"vw":45.573083},{"c":45.55,"h":45.59,"l":45.525,"n":15,"o":45.56,"t":"2026-10-19T18:00:00Z","v":3318,"vw":45.564304},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-19T18:05:00Z","v":358,"vw":45.5},{"c":45.56,"h":45.56,"l":45.56,"n":2,"o":45.56,"t":"2026-10-19T18:10:00Z","v":200,"vw":45.56},{"c":45.535,"h":45.535,"l":45.535,"n":1,"o":45.535,"t":"2026-10-19T18:15:00Z","v":500,"vw":45.535},{"c":45.45,"h":45.45,"l":45.45,"n":4,"o":45.45,"t":"2026-10-19T18:25:00Z","v":127,"vw":45.45},{"c":45.425,"h":45.425,"l":45.425,"n":2,"o":45.425,"t":"2026-10-19T18:30:00Z","v":8100,"vw":45.425},{"c":45.55,"h":45.55,"l":45.55,"n":7,"o":45.55,"t":"2026-10-19T18:40:00Z","v":1090,"vw":45.55},{"c":45.53,"h":45.58,"l":45.53,"n":9,"o":45.55,"t":"2026-10-19T18:45:00Z","v":548,"vw":45.551175},{"c":45.52,"h":45.55,"l":45.5002,"n":9,"o":45.5002,"t":"2026-10-19T18:55:00Z","v":517,"vw":45.517644},{"c":45.5474,"h":45.5474,"l":45.5474,"n":1,"o":45.5474,"t":"2026-10-19T19:00:00Z","v":400,"vw":45.5474},{"c":45.5701,"h":45.5701,"l":45.56,"n":8,"o":45.56,"t":"2026-10-19T19:05:00Z","v":437,"vw":45.564982},{"c":45.54,"h":45.54,"l":45.54,"n":6,"o":45.54,"t":"2026-10-19T19:15:00Z","v":282,"vw":45.54},{"c":45.59,"h":45.62,"l":45.59,"n":16,"o":45.594,"t":"2026-10-19T19:20:00Z","v":1882,"vw":45.606257},{"c":45.635,"h":45.635,"l":45.635,"n":5,"o":45.635,"t":"2026-10-19T19:25:00Z","v":156,"vw":45.635},{"c":45.645,"h":45.645,"l":45.6026,"n":7,"o":45.6026,"t":"2026-10-19T19:30:00Z","v":502,"vw":45.62005},{"c":45.625,"h":45.625,"l":45.625,"n":5,"o":45.625,"t":"2026-10-19T19:40:00Z","v":182,"vw":45.625},{"c":45.53,"h":45.63,"l":45.53,"n":16,"o":45.63,"t":"2026-10-19T19:45:00Z","v":446,"vw":45.581816},{"c":45.45,"h":45.54,"l":45.42,"n":48,"o":45.46,"t":"2026-10-19T19:50:00Z","v":6466,"vw":45.49963},{"c":45.47,"h":45.5,"l":45.42,"n":51,"o":45.473,"t":"2026-10-19T19:55:00Z","v":3758,"vw":45.453367},{"c":45.41,"h":45.41,"l":45.41,"n":9,"o":45.41,"t":"2026-10-19T20:00:00Z","v":993,"vw":45.41},{"c":45.2743,"h":45.41,"l":45.17,"n":73,"o":45.17,"t":"2026-10-20T13:30:00Z","v":11445,"vw":45.221057},{"c":45.545,"h":45.545,"l":45.39,"n":18,"o":45.39,"t":"2026-10-20T13:35:00Z","v":1350,"vw":45.501957},{"c":45.34,"h":45.485,"l":45.32,"n":28,"o":45.485,"t":"2026-10-20T13:40:00Z","v":7073,"vw":45.335891},{"c":45.63,"h":45.63,"l":45.48,"n":27,"o":45.48,"t":"2026-10-20T13:45:00Z","v":2464,"vw":45.549174},{"c":45.76,"h":45.76,"l":45.76,"n":5,"o":45.76,"t":"2026-10-20T13:55:00Z","v":119,"vw":45.76},{"c":45.83,"h":45.95,"l":45.83,"n":92,"o":45.83,"t":"2026-10-20T14:00:00Z","v":17919,"vw":45.854429},{"c":46.015,"h":46.045,"l":45.82,"n":68,"o":45.83,"t":"2026-10-20T14:05:00Z","v":7273,"vw":45.953547},{"c":46.07,"h":46.13,"l":46.065,"n":24,"o":46.075,"t":"2026-10-20T14:10:00Z","v":2090,"vw":46.076369},{"c":46.125,"h":46.19,"l":46.1246,"n":16,"o":46.1246,"t":"2026-10-20T14:20:00Z","v":1399,"vw":46.169208},{"c":46.315,"h":46.4,"l":46.315,"n":28,"o":46.4,"t":"2026-10-20T14:30:00Z","v":858,"vw":46.374504},{"c":46.39,"h":46.39,"l":46.35,"n":17,"o":46.36,"t":"2026-10-20T14:35:00Z","v":659,"vw":46.363713},{"c":46.42,"h":46.445,"l":46.42,"n":19,"o":46.445,"t":"2026-10-20T14:40:00Z","v":1350,"vw":46.429405},{"c":46.37,"h":46.41,"l":46.34,"n":26,"o":46.38,"t":"2026-10-20T14:45:00Z","v":4574,"vw":46.381108},{"c":46.455,"h":46.48,"l":46.33,"n":24,"o":46.38,"t":"2026-10-20T14:50:00Z","v":2248,"vw":46.441591},{"c":46.47,"h":46.53,"l":46.47,"n":21,"o":46.53,"t":"2026-10-20T14:55:00Z","v":1747,"vw":46.491291},{"c":46.43,"h":46.475,"l":46.3801,"n":16,"o":46.46,"t":"2026-10-20T15:00:00Z","v":1792,"vw":46.443773},{"c":46.39,"h":46.44,"l":46.39,"n":11,"o":46.42,"t":"2026-10-20T15:05:00Z","v":1028,"vw":46.42},{"c":46.1,"h":46.3804,"l":46.1,"n":34,"o":46.3804,"t":"2026-10-20T15:10:00Z","v":2786,"vw":46.297341},{"c":46.22,"h":46.29,"l":46.2025,"n":41,"o":46.205,"t":"2026-10-20T15:15:00Z","v":2675,"vw":46.239459},{"c":46.11,"h":46.255,"l":46.11,"n":20,"o":46.23,"t":"2026-10-20T15:20:00Z","v":1457,"vw":46.215645},{"c":46.16,"h":46.16,"l":46.155,"n":5,"o":46.155,"t":"2026-10-20T15:25:00Z","v":462,"vw":46.15622},{"c":46.11,"h":46.12,"l":46.11,"n":11,"o":46.12,"t":"2026-10-20T15:30:00Z","v":717,"vw":46.118},{"c":46.08,"h":46.105,"l":46.07,"n":29,"o":46.105,"t":"2026-10-20T15:35:00Z","v":2010,"vw":46.088535},{"c":46.14,"h":46.17,"l":46.1,"n":23,"o":46.1,"t":"2026-10-20T15:40:00Z","v":2347,"vw":46.139391},{"c":46.14,"h":46.14,"l":46.13,"n":10,"o":46.13,"t":"2026-10-20T15:45:00Z","v":556,"vw":46.132},{"c":46.13,"h":46.13,"l":46.09,"n":28,"o":46.1,"t":"2026-10-20T15:50:00Z","v":2026,"vw":46.103077},{"c":46.11,"h":46.11,"l":46.1,"n":3,"o":46.1,"t":"2026-10-20T15:55:00Z","v":224,"vw":46.105},{"c":46.1,"h":46.15,"l":46.085,"n":39,"o":46.13,"t":"2026-10-20T16:00:00Z","v":3220,"vw":46.116664},{"c":46.12,"h":46.175,"l":46.12,"n":30,"o":46.12,"t":"2026-10-20T16:05:00Z","v":3186,"vw":46.141574},{"c":46.115,"h":46.15,"l":46.0944,"n":23,"o":46.11,"t":"2026-10-20T16:10:00Z","v":2063,"vw":46.114886},{"c":46.055,"h":46.18,"l":46.05,"n":23,"o":46.18,"t":"2026-10-20T16:15:00Z","v":2412,"vw":46.09337},{"c":46.02,"h":46.027,"l":46.02,"n":2,"o":46.027,"t":"2026-10-20T16:20:00Z","v":200,"vw":46.0235},{"c":46.085,"h":46.12,"l":46.01,"n":16,"o":46.0195,"t":"2026-10-20T16:25:00Z","v":1555,"vw":46.047324},{"c":46.16,"h":46.16,"l":46.0765,"n":7,"o":46.12,"t":"2026-10-20T16:35:00Z","v":740,"vw":46.111857},{"c":46.13,"h":46.17,"l":46.0854,"n":5,"o":46.11,"t":"2026-10-20T16:40:00Z","v":750,"vw":46.13472},{"c":46.14,"h":46.15,"l":46.09,"n":19,"o":46.1,"t":"2026-10-20T16:45:00Z","v":1478,"vw":46.114444},{"c":46.07,"h":46.135,"l":46.07,"n":16,"o":46.1,"t":"2026-10-20T16:50:00Z","v":1553,"vw":46.104694},{"c":46.15,"h":46.15,"l":46.14,"n":5,"o":46.15,"t":"2026-10-20T16:55:00Z","v":345,"vw":46.146667},{"c":46.11,"h":46.14,"l":46.1,"n":12,"o":46.14,"t":"2026-10-20T17:00:00Z","v":1396,"vw":46.106923},{"c":46.09,"h":46.12,"l":46.09,"n":16,"o":46.12,"t":"2026-10-20T17:05:00Z","v":2282,"vw":46.111524},{"c":46.09,"h":46.14,"l":46.09,"n":19,"o":46.12,"t":"2026-10-20T17:10:00Z","v":6936,"vw":46.120928},{"c":46.16,"h":46.16,"l":46.16,"n":4,"o":46.16,"t":"2026-10-20T17:25:00Z","v":383,"vw":46.16},{"c":46.17,"h":46.19,"l":46.17,"n":9,"o":46.19,"t":"2026-10-20T17:30:00Z","v":510,"vw":46.175},{"c":46.14,"h":46.14,"l":46.14,"n":3,"o":46.14,"t":"2026-10-20T17:35:00Z","v":125,"vw":46.14},{"c":46.2,"h":46.2,"l":46.17,"n":9,"o":46.17,"t":"2026-10-20T17:40:00Z","v":518,"vw":46.1925},{"c":46.2,"h":46.2,"l":46.2,"n":2,"o":46.2,"t":"2026-10-20T17:45:00Z","v":113,"vw":46.2},{"c":46.18,"h":46.2,"l":46.18,"n":15,"o":46.19,"t":"2026-10-20T17:50:00Z","v":1309,"vw":46.1865},{"c":46.14,"h":46.19,"l":46.14,"n":15,"o":46.19,"t":"2026-10-20T17:55:00Z","v":975,"vw":46.164286},{"c":46.11,"h":46.172,"l":46.11,"n":19,"o":46.165,"t":"2026-10-20T18:00:00Z","v":1235,"vw":46.136157},{"c":46.07,"h":46.07,"l":46.07,"n":9,"o":46.07,"t":"2026-10-20T18:05:00Z","v":226,"vw":46.07},{"c":46.03,"h":46.06,"l":46.03,"n":11,"o":46.06,"t":"2026-10-20T18:20:00Z","v":621,"vw":46.051951},{"c":46.035,"h":46.035,"l":46.035,"n":5,"o":46.035,"t":"2026-10-20T18:25:00Z","v":281,"vw":46.035},{"c":45.99,"h":46.04,"l":45.99,"n":28,"o":46.0295,"t":"2026-10-20T18:30:00Z","v":2558,"vw":46.017457},{"c":45.97,"h":45.995,"l":45.965,"n":11,"o":45.995,"t":"2026-10-20T18:40:00Z","v":1852,"vw":45.973649},{"c":46.045,"h":46.045,"l":45.99,"n":17,"o":45.99,"t":"2026-10-20T18:45:00Z","v":1201,"vw":46.016176},{"c":46.045,"h":46.045,"l":46,"n":10,"o":46.03,"t":"2026-10-20T18:50:00Z","v":650,"vw":46.026631},{"c":46.085,"h":46.09,"l":46.085,"n":5,"o":46.09,"t":"2026-10-20T19:00:00Z","v":412,"vw":46.087143},{"c":46.07,"h":46.07,"l":46.07,"n":3,"o":46.07,"t":"2026-10-20T19:05:00Z","v":302,"vw":46.07},{"c":46.04,"h":46.04,"l":46.04,"n":1,"o":46.04,"t":"2026-10-20T19:10:00Z","v":100,"vw":46.04},{"c":45.995,"h":46.03,"l":45.995,"n":7,"o":46.03,"t":"2026-10-20T19:15:00Z","v":660,"vw":46.010909},{"c":45.88,"h":45.995,"l":45.88,"n":10,"o":45.995,"t":"2026-10-20T19:20:00Z","v":856,"vw":45.962407},{"c":45.935,"h":45.9681,"l":45.935,"n":4,"o":45.9681,"t":"2026-10-20T19:25:00Z","v":372,"vw":45.949504},{"c":45.9551,"h":45.96,"l":45.9271,"n":18,"o":45.935,"t":"2026-10-20T19:30:00Z","v":1755,"vw":45.937384},{"c":45.92,"h":45.96,"l":45.92,"n":5,"o":45.96,"t":"2026-10-20T19:35:00Z","v":321,"vw":45.945},{"c":45.93,"h":45.93,"l":45.9154,"n":10,"o":45.92,"t":"2026-10-20T19:40:00Z","v":875,"vw":45.926486},{"c":45.955,"h":45.98,"l":45.955,"n":9,"o":45.98,"t":"2026-10-20T19:45:00Z","v":713,"vw":45.968889},{"c":45.98,"h":46.02,"l":45.95,"n":29,"o":45.95,"t":"2026-10-20T19:50:00Z","v":1164,"vw":45.981162},{"c":46.01,"h":46.01,"l":45.955,"n":45,"o":45.975,"t":"2026-10-20T19:55:00Z","v":3139,"vw":45.979364},{"c":46,"h":46,"l":46,"n":5,"o":46,"t":"2026-10-20T20:00:00Z","v":1850,"vw":46},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-20T21:10:00Z","v":109,"vw":46},{"c":46.18,"h":46.4,"l":46.12,"n":46,"o":46.37,"t":"2026-10-21T13:30:00Z","v":5978,"vw":46.281464},{"c":46.24,"h":46.24,"l":46.24,"n":5,"o":46.24,"t":"2026-10-21T13:35:00Z","v":536,"vw":46.24},{"c":46.45,"h":46.45,"l":46.45,"n":7,"o":46.45,"t":"2026-10-21T13:40:00Z","v":269,"vw":46.45},{"c":46.505,"h":46.56,"l":46.505,"n":9,"o":46.56,"t":"2026-10-21T13:45:00Z","v":599,"vw":46.516957},{"c":46.435,"h":46.58,"l":46.435,"n":15,"o":46.58,"t":"2026-10-21T13:50:00Z","v":971,"vw":46.492921},{"c":46.42,"h":46.43,"l":46.38,"n":16,"o":46.43,"t":"2026-10-21T13:55:00Z","v":1317,"vw":46.417685},{"c":46.26,"h":46.3679,"l":46.26,"n":14,"o":46.36,"t":"2026-10-21T14:00:00Z","v":779,"vw":46.344648},{"c":46.29,"h":46.29,"l":46.28,"n":11,"o":46.28,"t":"2026-10-21T14:05:00Z","v":549,"vw":46.287826},{"c":46.275,"h":46.33,"l":46.275,"n":17,"o":46.32,"t":"2026-10-21T14:10:00Z","v":6406,"vw":46.290655},{"c":46.36,"h":46.36,"l":46.32,"n":12,"o":46.32,"t":"2026-10-21T14:15:00Z","v":302,"vw":46.336398},{"c":46.45,"h":46.45,"l":46.34,"n":14,"o":46.34,"t":"2026-10-21T14:20:00Z","v":774,"vw":46.400849},{"c":46.495,"h":46.56,"l":46.495,"n":7,"o":46.56,"t":"2026-10-21T14:25:00Z","v":425,"vw":46.535},{"c":46.52,"h":46.52,"l":46.48,"n":10,"o":46.51,"t":"2026-10-21T14:30:00Z","v":712,"vw":46.498906},{"c":46.545,"h":46.545,"l":46.5389,"n":2,"o":46.5389,"t":"2026-10-21T14:35:00Z","v":296,"vw":46.540961},{"c":46.65,"h":46.66,"l":46.56,"n":9,"o":46.59,"t":"2026-10-21T14:40:00Z","v":2413,"vw":46.596745},{"c":46.72,"h":46.72,"l":46.645,"n":11,"o":46.645,"t":"2026-10-21T14:45:00Z","v":1721,"vw":46.711902},{"c":46.755,"h":46.815,"l":46.69,"n":44,"o":46.75,"t":"2026-10-21T14:50:00Z","v":3680,"vw":46.756442},{"c":46.77,"h":46.77,"l":46.74,"n":4,"o":46.74,"t":"2026-10-21T14:55:00Z","v":303,"vw":46.751667},{"c":46.69,"h":46.7,"l":46.6601,"n":6,"o":46.6601,"t":"2026-10-21T15:00:00Z","v":526,"vw":46.685939},{"c":46.81,"h":46.81,"l":46.81,"n":10,"o":46.81,"t":"2026-10-21T15:10:00Z","v":1061,"vw":46.81},{"c":46.76,"h":46.875,"l":46.76,"n":21,"o":46.83,"t":"2026-10-21T15:15:00Z","v":1770,"vw":46.801533},{"c":46.73,"h":46.73,"l":46.68,"n":12,"o":46.68,"t":"2026-10-21T15:20:00Z","v":714,"vw":46.710833},{"c":46.82,"h":46.82,"l":46.7717,"n":12,"o":46.7717,"t":"2026-10-21T15:25:00Z","v":1500,"vw":46.813696},{"c":46.91,"h":46.94,"l":46.91,"n":5,"o":46.94,"t":"2026-10-21T15:35:00Z","v":225,"vw":46.925},{"c":46.92,"h":46.92,"l":46.87,"n":26,"o":46.87,"t":"2026-10-21T15:50:00Z","v":2149,"vw":46.88225},{"c":46.9,"h":46.92,"l":46.9,"n":23,"o":46.91,"t":"2026-10-21T15:55:00Z","v":2335,"vw":46.901952},{"c":46.86,"h":46.9,"l":46.86,"n":9,"o":46.9,"t":"2026-10-21T16:00:00Z","v":470,"vw":46.88},{"c":46.85,"h":46.85,"l":46.825,"n":3,"o":46.825,"t":"2026-10-21T16:05:00Z","v":310,"vw":46.839887},{"c":46.76,"h":46.82,"l":46.76,"n":12,"o":46.785,"t":"2026-10-21T16:10:00Z","v":1403,"vw":46.788883},{"c":46.84,"h":46.85,"l":46.84,"n":2,"o":46.85,"t":"2026-10-21T16:15:00Z","v":200,"vw":46.845},{"c":46.81,"h":46.855,"l":46.81,"n":6,"o":46.855,"t":"2026-10-21T16:20:00Z","v":539,"vw":46.830785},{"c":46.81,"h":46.81,"l":46.81,"n":1,"o":46.81,"t":"2026-10-21T16:25:00Z","v":100,"vw":46.81},{"c":46.845,"h":46.845,"l":46.81,"n":2,"o":46.81,"t":"2026-10-21T16:30:00Z","v":200,"vw":46.8275},{"c":47.03,"h":47.03,"l":46.84,"n":43,"o":46.84,"t":"2026-10-21T16:35:00Z","v":2691,"vw":46.944595},{"c":47,"h":47.08,"l":46.89,"n":25,"o":47.08,"t":"2026-10-21T16:40:00Z","v":2674,"vw":47.027958},{"c":46.99,"h":47,"l":46.96,"n":13,"o":47,"t":"2026-10-21T16:45:00Z","v":1197,"vw":46.9725},{"c":46.955,"h":46.96,"l":46.955,"n":4,"o":46.96,"t":"2026-10-21T16:50:00Z","v":301,"vw":46.957778},{"c":46.92,"h":46.98,"l":46.92,"n":12,"o":46.98,"t":"2026-10-21T16:55:00Z","v":843,"vw":46.931305},{"c":46.885,"h":46.9,"l":46.86,"n":8,"o":46.9,"t":"2026-10-21T17:00:00Z","v":685,"vw":46.888333},{"c":46.86,"h":46.91,"l":46.86,"n":7,"o":46.91,"t":"2026-10-21T17:10:00Z","v":782,"vw":46.9},{"c":46.92,"h":46.92,"l":46.92,"n":2,"o":46.92,"t":"2026-10-21T17:15:00Z","v":107,"vw":46.92},{"c":46.91,"h":46.94,"l":46.91,"n":6,"o":46.94,"t":"2026-10-21T17:20:00Z","v":467,"vw":46.9175},{"c":46.98,"h":46.98,"l":46.98,"n":3,"o":46.98,"t":"2026-10-21T17:35:00Z","v":103,"vw":46.98},{"c":46.91,"h":46.91,"l":46.91,"n":5,"o":46.91,"t":"2026-10-21T17:40:00Z","v":516,"vw":46.91},{"c":46.92,"h":46.92,"l":46.915,"n":3,"o":46.915,"t":"2026-10-21T17:45:00Z","v":329,"vw":46.916923},{"c":46.96,"h":46.96,"l":46.96,"n":2,"o":46.96,"t":"2026-10-21T17:55:00Z","v":101,"vw":46.96},{"c":46.93,"h":46.93,"l":46.93,"n":4,"o":46.93,"t":"2026-10-21T18:00:00Z","v":255,"vw":46.93},{"c":46.9,"h":46.9,"l":46.9,"n":2,"o":46.9,"t":"2026-10-21T18:10:00Z","v":153,"vw":46.9},{"c":46.9336,"h":46.9336,"l":46.9336,"n":3,"o":46.9336,"t":"2026-10-21T18:20:00Z","v":360,"vw":46.9336},{"c":46.9,"h":46.93,"l":46.9,"n":21,"o":46.9,"t":"2026-10-21T18:25:00Z","v":2185,"vw":46.91208},{"c":46.96,"h":46.97,"l":46.9399,"n":36,"o":46.94,"t":"2026-10-21T18:30:00Z","v":5874,"vw":46.942489},{"c":46.935,"h":46.96,"l":46.935,"n":8,"o":46.96,"t":"2026-10-21T18:35:00Z","v":470,"vw":46.942692},{"c":46.97,"h":46.97,"l":46.97,"n":5,"o":46.97,"t":"2026-10-21T18:40:00Z","v":158,"vw":46.97},{"c":46.8551,"h":46.8551,"l":46.8551,"n":4,"o":46.8551,"t":"2026-10-21T18:45:00Z","v":137,"vw":46.8551},{"c":46.82,"h":46.82,"l":46.81,"n":3,"o":46.81,"t":"2026-10-21T18:50:00Z","v":215,"vw":46.814762},{"c":46.67,"h":46.76,"l":46.67,"n":7,"o":46.76,"t":"2026-10-21T18:55:00Z","v":749,"vw":46.717091},{"c":46.59,"h":46.59,"l":46.59,"n":5,"o":46.59,"t":"2026-10-21T19:00:00Z","v":865,"vw":46.59},{"c":46.47,"h":46.47,"l":46.43,"n":25,"o":46.47,"t":"2026-10-21T19:10:00Z","v":1934,"vw":46.445381},{"c":46.52,"h":46.58,"l":46.52,"n":7,"o":46.58,"t":"2026-10-21T19:15:00Z","v":321,"vw":46.55},{"c":46.58,"h":46.59,"l":46.55,"n":13,"o":46.58,"t":"2026-10-21T19:20:00Z","v":937,"vw":46.575946},{"c":46.635,"h":46.67,"l":46.635,"n":2,"o":46.67,"t":"2026-10-21T19:25:00Z","v":314,"vw":46.658854},{"c":46.6119,"h":46.67,"l":46.6119,"n":19,"o":46.67,"t":"2026-10-21T19:40:00Z","v":1651,"vw":46.658414},{"c":46.66,"h":46.7,"l":46.64,"n":25,"o":46.695,"t":"2026-10-21T19:50:00Z","v":1681,"vw":46.662815},{"c":46.62,"h":46.67,"l":46.58,"n":93,"o":46.63,"t":"2026-10-21T19:55:00Z","v":10999,"vw":46.606373},{"c":46.56,"h":46.56,"l":46.56,"n":8,"o":46.56,"t":"2026-10-21T20:00:00Z","v":6937,"vw":46.56},{"c":47,"h":47,"l":47,"n":4,"o":47,"t":"2026-10-21T21:35:00Z","v":522,"vw":47},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-10-21T21:45:00Z","v":148,"vw":46.66},{"c":45.4,"h":45.4,"l":45.4,"n":4,"o":45.4,"t":"2026-10-22T12:55:00Z","v":410,"vw":45.4},{"c":46.05,"h":46.05,"l":45.82,"n":72,"o":45.85,"t":"2026-10-22T13:30:00Z","v":3919,"vw":45.875379},{"c":45.87,"h":45.87,"l":45.87,"n":3,"o":45.87,"t":"2026-10-22T13:40:00Z","v":232,"vw":45.87},{"c":45.92,"h":45.92,"l":45.875,"n":4,"o":45.875,"t":"2026-10-22T13:45:00Z","v":703,"vw":45.911},{"c":45.9251,"h":45.9251,"l":45.8399,"n":7,"o":45.8399,"t":"2026-10-22T13:50:00Z","v":442,"vw":45.883775},{"c":45.96,"h":45.96,"l":45.95,"n":5,"o":45.95,"t":"2026-10-22T13:55:00Z","v":411,"vw":45.955},{"c":46.14,"h":46.14,"l":46.14,"n":1,"o":46.14,"t":"2026-10-22T14:00:00Z","v":100,"vw":46.14},{"c":46,"h":46,"l":45.965,"n":15,"o":45.965,"t":"2026-10-22T14:05:00Z","v":579,"vw":45.984047},{"c":45.99,"h":46.11,"l":45.99,"n":13,"o":46.11,"t":"2026-10-22T14:10:00Z","v":996,"vw":46.041349},{"c":46,"h":46,"l":45.9266,"n":8,"o":45.9266,"t":"2026-10-22T14:15:00Z","v":410,"vw":45.958362},{"c":45.895,"h":45.98,"l":45.851,"n":5,"o":45.98,"t":"2026-10-22T14:20:00Z","v":408,"vw":45.917758},{"c":45.75,"h":45.875,"l":45.75,"n":7,"o":45.875,"t":"2026-10-22T14:25:00Z","v":573,"vw":45.797161},{"c":45.63,"h":45.745,"l":45.63,"n":56,"o":45.691,"t":"2026-10-22T14:30:00Z","v":12032,"vw":45.690919},{"c":45.66,"h":45.66,"l":45.66,"n":3,"o":45.66,"t":"2026-10-22T14:35:00Z","v":154,"vw":45.66},{"c":45.68,"h":45.68,"l":45.67,"n":8,"o":45.67,"t":"2026-10-22T14:40:00Z","v":267,"vw":45.675},{"c":45.695,"h":45.76,"l":45.695,"n":6,"o":45.76,"t":"2026-10-22T14:45:00Z","v":343,"vw":45.729106},{"c":45.69,"h":45.72,"l":45.64,"n":15,"o":45.72,"t":"2026-10-22T14:50:00Z","v":2648,"vw":45.708607},{"c":45.73,"h":45.77,"l":45.67,"n":11,"o":45.77,"t":"2026-10-22T14:55:00Z","v":642,"vw":45.717273},{"c":45.7383,"h":45.7825,"l":45.735,"n":18,"o":45.7825,"t":"2026-10-22T15:00:00Z","v":1065,"vw":45.743829},{"c":45.63,"h":45.7296,"l":45.62,"n":12,"o":45.7296,"t":"2026-10-22T15:05:00Z","v":694,"vw":45.677735},{"c":45.52,"h":45.59,"l":45.51,"n":14,"o":45.5601,"t":"2026-10-22T15:10:00Z","v":921,"vw":45.554971},{"c":45.6316,"h":45.675,"l":45.605,"n":14,"o":45.605,"t":"2026-10-22T15:15:00Z","v":1028,"vw":45.640865},{"c":45.72,"h":45.75,"l":45.695,"n":14,"o":45.695,"t":"2026-10-22T15:20:00Z","v":1079,"vw":45.722281},{"c":45.67,"h":45.705,"l":45.67,"n":29,"o":45.705,"t":"2026-10-22T15:25:00Z","v":1333,"vw":45.682195},{"c":45.695,"h":45.695,"l":45.695,"n":5,"o":45.695,"t":"2026-10-22T15:30:00Z","v":165,"vw":45.695},{"c":45.68,"h":45.71,"l":45.67,"n":39,"o":45.69,"t":"2026-10-22T15:35:00Z","v":8726,"vw":45.679465},{"c":45.63,"h":45.66,"l":45.6,"n":16,"o":45.66,"t":"2026-10-22T15:40:00Z","v":2142,"vw":45.642345},{"c":45.685,"h":45.685,"l":45.685,"n":2,"o":45.685,"t":"2026-10-22T15:45:00Z","v":279,"vw":45.685},{"c":45.75,"h":45.83,"l":45.7,"n":13,"o":45.7,"t":"2026-10-22T15:50:00Z","v":1411,"vw":45.763406},{"c":45.77,"h":45.77,"l":45.73,"n":7,"o":45.73,"t":"2026-10-22T15:55:00Z","v":472,"vw":45.745385},{"c":45.8,"h":45.8,"l":45.79,"n":4,"o":45.79,"t":"2026-10-22T16:00:00Z","v":296,"vw":45.795},{"c":45.71,"h":45.71,"l":45.71,"n":2,"o":45.71,"t":"2026-10-22T16:05:00Z","v":123,"vw":45.71},{"c":45.7,"h":45.735,"l":45.7,"n":6,"o":45.715,"t":"2026-10-22T16:15:00Z","v":1384,"vw":45.714927},{"c":45.775,"h":45.775,"l":45.77,"n":5,"o":45.77,"t":"2026-10-22T16:20:00Z","v":381,"vw":45.771923},{"c":45.705,"h":45.705,"l":45.705,"n":2,"o":45.705,"t":"2026-10-22T16:25:00Z","v":170,"vw":45.705},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-22T16:35:00Z","v":329,"vw":45.59},{"c":45.35,"h":45.41,"l":45.35,"n":5,"o":45.41,"t":"2026-10-22T16:45:00Z","v":1123,"vw":45.39688},{"c":45.2899,"h":45.2899,"l":45.27,"n":8,"o":45.27,"t":"2026-10-22T16:50:00Z","v":496,"vw":45.285336},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-10-22T16:55:00Z","v":125,"vw":45.36},{"c":45.38,"h":45.38,"l":45.33,"n":13,"o":45.38,"t":"2026-10-22T17:00:00Z","v":921,"vw":45.3675},{"c":45.31,"h":45.345,"l":45.31,"n":7,"o":45.345,"t":"2026-10-22T17:15:00Z","v":351,"vw":45.3275},{"c":45.3401,"h":45.3401,"l":45.3401,"n":4,"o":45.3401,"t":"2026-10-22T17:20:00Z","v":143,"vw":45.3401},{"c":45.35,"h":45.36,"l":45.35,"n":7,"o":45.35,"t":"2026-10-22T17:25:00Z","v":592,"vw":45.352},{"c":45.42,"h":45.42,"l":45.42,"n":6,"o":45.42,"t":"2026-10-22T17:35:00Z","v":232,"vw":45.42},{"c":45.435,"h":45.435,"l":45.43,"n":8,"o":45.43,"t":"2026-10-22T17:40:00Z","v":363,"vw":45.432826},{"c":45.355,"h":45.355,"l":45.35,"n":5,"o":45.35,"t":"2026-10-22T17:50:00Z","v":291,"vw":45.352},{"c":45.36,"h":45.365,"l":45.36,"n":10,"o":45.365,"t":"2026-10-22T17:55:00Z","v":680,"vw":45.362106},{"c":45.22,"h":45.335,"l":45.19,"n":24,"o":45.335,"t":"2026-10-22T18:00:00Z","v":3825,"vw":45.320571},{"c":45.22,"h":45.22,"l":45.22,"n":4,"o":45.22,"t":"2026-10-22T18:05:00Z","v":596,"vw":45.22},{"c":45.265,"h":45.3099,"l":45.2469,"n":28,"o":45.295,"t":"2026-10-22T18:10:00Z","v":2848,"vw":45.286979},{"c":45.32,"h":45.32,"l":45.19,"n":11,"o":45.19,"t":"2026-10-22T18:15:00Z","v":2027,"vw":45.267895},{"c":45.33,"h":45.37,"l":45.27,"n":39,"o":45.3451,"t":"2026-10-22T18:20:00Z","v":3718,"vw":45.33942},{"c":45.24,"h":45.32,"l":45.22,"n":30,"o":45.32,"t":"2026-10-22T18:25:00Z","v":4249,"vw":45.275516},{"c":45.16,"h":45.225,"l":45.15,"n":50,"o":45.22,"t":"2026-10-22T18:30:00Z","v":5840,"vw":45.205995},{"c":45.205,"h":45.22,"l":45.175,"n":33,"o":45.21,"t":"2026-10-22T18:35:00Z","v":3357,"vw":45.20711},{"c":45.235,"h":45.235,"l":45.2,"n":5,"o":45.2,"t":"2026-10-22T18:40:00Z","v":293,"vw":45.2175},{"c":45.235,"h":45.235,"l":45.22,"n":4,"o":45.22,"t":"2026-10-22T18:45:00Z","v":220,"vw":45.226944},{"c":45.25,"h":45.25,"l":45.25,"n":7,"o":45.25,"t":"2026-10-22T18:50:00Z","v":414,"vw":45.25},{"c":45.22,"h":45.25,"l":45.21,"n":10,"o":45.21,"t":"2026-10-22T18:55:00Z","v":916,"vw":45.232794},{"c":45.15,"h":45.15,"l":45.15,"n":2,"o":45.15,"t":"2026-10-22T19:00:00Z","v":150,"vw":45.15},{"c":45.225,"h":45.265,"l":45.225,"n":30,"o":45.225,"t":"2026-10-22T19:05:00Z","v":1948,"vw":45.24664},{"c":45.33,"h":45.335,"l":45.19,"n":21,"o":45.22,"t":"2026-10-22T19:10:00Z","v":1319,"vw":45.273744},{"c":45.36,"h":45.36,"l":45.36,"n":1,"o":45.36,"t":"2026-10-22T19:15:00Z","v":200,"vw":45.36},{"c":45.415,"h":45.445,"l":45.34,"n":40,"o":45.41,"t":"2026-10-22T19:20:00Z","v":2811,"vw":45.409752},{"c":45.47,"h":45.47,"l":45.39,"n":9,"o":45.39,"t":"2026-10-22T19:25:00Z","v":536,"vw":45.422372},{"c":45.42,"h":45.565,"l":45.42,"n":37,"o":45.56,"t":"2026-10-22T19:30:00Z","v":3840,"vw":45.451618},{"c":45.3701,"h":45.3701,"l":45.365,"n":5,"o":45.37,"t":"2026-10-22T19:35:00Z","v":551,"vw":45.367154},{"c":45.385,"h":45.44,"l":45.36,"n":30,"o":45.425,"t":"2026-10-22T19:40:00Z","v":2392,"vw":45.421634},{"c":45.335,"h":45.37,"l":45.31,"n":27,"o":45.31,"t":"2026-10-22T19:45:00Z","v":1890,"vw":45.358587},{"c":45.4551,"h":45.525,"l":45.455,"n":12,"o":45.525,"t":"2026-10-22T19:50:00Z","v":430,"vw":45.479271},{"c":45.59,"h":45.59,"l":45.5,"n":66,"o":45.55,"t":"2026-10-22T19:55:00Z","v":11306,"vw":45.568451},{"c":45.59,"h":45.59,"l":45.59,"n":10,"o":45.59,"t":"2026-10-22T20:00:00Z","v":4566,"vw":45.59},{"c":45.284,"h":45.284,"l":45.1627,"n":42,"o":45.28,"t":"2026-10-23T13:30:00Z","v":2183,"vw":45.240425},{"c":45.125,"h":45.125,"l":45.125,"n":4,"o":45.125,"t":"2026-10-23T13:35:00Z","v":202,"vw":45.125},{"c":45.35,"h":45.35,"l":45.22,"n":50,"o":45.232,"t":"2026-10-23T13:45:00Z","v":8496,"vw":45.237877},{"c":45.42,"h":45.42,"l":45.33,"n":13,"o":45.36,"t":"2026-10-23T13:50:00Z","v":1561,"vw":45.38452},{"c":45.49,"h":45.49,"l":45.49,"n":5,"o":45.49,"t":"2026-10-23T13:55:00Z","v":296,"vw":45.49},{"c":45.475,"h":45.475,"l":45.475,"n":6,"o":45.475,"t":"2026-10-23T14:00:00Z","v":161,"vw":45.475},{"c":45.35,"h":45.44,"l":45.34,"n":28,"o":45.44,"t":"2026-10-23T14:05:00Z","v":3329,"vw":45.369851},{"c":45.11,"h":45.26,"l":45.11,"n":8,"o":45.26,"t":"2026-10-23T14:10:00Z","v":451,"vw":45.172727},{"c":44.97,"h":45.08,"l":44.8901,"n":16,"o":45.08,"t":"2026-10-23T14:15:00Z","v":1366,"vw":45.003027},{"c":45,"h":45,"l":44.96,"n":10,"o":44.96,"t":"2026-10-23T14:20:00Z","v":467,"vw":44.975833},{"c":44.975,"h":44.975,"l":44.9101,"n":9,"o":44.9101,"t":"2026-10-23T14:25:00Z","v":456,"vw":44.94193},{"c":45.04,"h":45.075,"l":45.0351,"n":7,"o":45.0351,"t":"2026-10-23T14:30:00Z","v":475,"vw":45.047637},{"c":45.16,"h":45.19,"l":45.16,"n":4,"o":45.19,"t":"2026-10-23T14:35:00Z","v":381,"vw":45.169063},{"c":45.24,"h":45.24,"l":45.22,"n":20,"o":45.22,"t":"2026-10-23T14:40:00Z","v":1863,"vw":45.226071},{"c":45.38,"h":45.38,"l":45.37,"n":4,"o":45.37,"t":"2026-10-23T14:45:00Z","v":550,"vw":45.378182},{"c":45.45,"h":45.45,"l":45.45,"n":3,"o":45.45,"t":"2026-10-23T14:50:00Z","v":102,"vw":45.45},{"c":45.37,"h":45.41,"l":45.37,"n":15,"o":45.38,"t":"2026-10-23T14:55:00Z","v":1087,"vw":45.385972},{"c":45.3,"h":45.36,"l":45.3,"n":9,"o":45.36,"t":"2026-10-23T15:00:00Z","v":1862,"vw":45.340393},{"c":45.35,"h":45.35,"l":45.32,"n":8,"o":45.32,"t":"2026-10-23T15:05:00Z","v":575,"vw":45.332937},{"c":45.29,"h":45.345,"l":45.26,"n":19,"o":45.28,"t":"2026-10-23T15:10:00Z","v":1618,"vw":45.306505},{"c":45.38,"h":45.38,"l":45.38,"n":1,"o":45.38,"t":"2026-10-23T15:15:00Z","v":100,"vw":45.38},{"c":45.33,"h":45.34,"l":45.33,"n":24,"o":45.34,"t":"2026-10-23T15:20:00Z","v":5832,"vw":45.338456},{"c":45.345,"h":45.3994,"l":45.345,"n":7,"o":45.3994,"t":"2026-10-23T15:25:00Z","v":705,"vw":45.366257},{"c":45.39,"h":45.39,"l":45.36,"n":7,"o":45.36,"t":"2026-10-23T15:30:00Z","v":304,"vw":45.38},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-23T15:45:00Z","v":100,"vw":45.3}],"history":[{"c":31.68,"h":31.82,"l":31.37,"n":3220,"o":31.77,"t":"2024-10-21T04:00:00Z","v":394561,"vw":31.596131},{"c":31.57,"h":31.65,"l":31.4,"n":2816,"o":31.4,"t":"2024-10-22T04:00:00Z","v":384181,"vw":31.553124},{"c":30.88,"h":31.51,"l":30.63,"n":2209,"o":31.44,"t":"2024-10-23T04:00:00Z","v":291690,"vw":31.228275},{"c":31.42,"h":31.5,"l":31.071,"n":2285,"o":31.27,"t":"2024-10-24T04:00:00Z","v":290004,"vw":31.309156},{"c":31.32,"h":31.796,"l":31.22,"n":3056,"o":31.58,"t":"2024-10-25T04:00:00Z","v":386480,"vw":31.54821},{"c":31.91,"h":31.98,"l":31.66,"n":2269,"o":31.66,"t":"2024-10-28T04:00:00Z","v":252742,"vw":31.84936},{"c":31.95,"h":32.14,"l":31.58,"n":3508,"o":31.85,"t":"2024-10-29T04:00:00Z","v":303718,"vw":31.895167},{"c":32.06,"h":32.3699,"l":31.82,"n":2495,"o":31.96,"t":"2024-10-30T04:00:00Z","v":267224,"vw":32.150899},{"c":30.87,"h":31.78,"l":30.84,"n":3085,"o":31.75,"t":"2024-10-31T04:00:00Z","v":272016,"vw":31.161105},{"c":30.99,"h":31.3589,"l":30.8243,"n":3289,"o":30.9,"t":"2024-11-01T04:00:00Z","v":346699,"vw":31.108498},{"c":30.93,"h":31.1701,"l":30.78,"n":2103,"o":30.87,"t":"2024-11-04T05:00:00Z","v":174449,"vw":30.987924},{"c":31.83,"h":31.92,"l":31.14,"n":2560,"o":31.14,"t":"2024-11-05T05:00:00Z","v":238597,"vw":31.688436},{"c":33.95,"h":33.96,"l":32.76,"n":6814,"o":33.06,"t":"2024-11-06T05:00:00Z","v":680345,"vw":33.515571},{"c":34.21,"h":34.37,"l":33.77,"n":5165,"o":33.86,"t":"2024-11-07T05:00:00Z","v":542822,"vw":34.11551},{"c":34.91,"h":34.92,"l":34.06,"n":5170,"o":34.28,"t":"2024-11-08T05:00:00Z","v":579084,"vw":34.501251},{"c":37.14,"h":37.3,"l":35.8,"n":16194,"o":35.8,"t":"2024-11-11T05:00:00Z","v":1758568,"vw":36.928423},{"c":37.96,"h":38.24,"l":37.3,"n":11187,"o":37.3,"t":"2024-11-12T05:00:00Z","v":969617,"vw":37.94758},{"c":37.59,"h":38.7,"l":37.385,"n":7538,"o":38.23,"t":"2024-11-13T05:00:00Z","v":661602,"vw":38.135185},{"c":36.91,"h":37.6119,"l":36.85,"n":6725,"o":37.56,"t":"2024-11-14T05:00:00Z","v":588416,"vw":37.1232},{"c":37,"h":37.03,"l":36.26,"n":7648,"o":36.63,"t":"2024-11-15T05:00:00Z","v":789358,"vw":36.604573},{"c":37.73,"h":37.87,"l":36.76,"n":7562,"o":37.08,"t":"2024-11-18T05:00:00Z","v":652333,"vw":37.459748},{"c":38.23,"h":38.23,"l":37.31,"n":4090,"o":37.31,"t":"2024-11-19T05:00:00Z","v":308152,"vw":37.96287},{"c":38.13,"h":38.82,"l":37.69,"n":6074,"o":38.5,"t":"2024-11-20T05:00:00Z","v":399990,"vw":38.066487},{"c":38.35,"h":38.81,"l":37.84,"n":5070,"o":38.52,"t":"2024-11-21T05:00:00Z","v":585322,"vw":38.467011},{"c":38.83,"h":38.99,"l":38.235,"n":3736,"o":38.39,"t":"2024-11-22T05:00:00Z","v":364262,"vw":38.701981},{"c":39.21,"h":39.44,"l":38.79,"n":6101,"o":39.4,"t":"2024-11-25T05:00:00Z","v":571216,"vw":39.156088},{"c":38.75,"h":39.29,"l":38.635,"n":3737,"o":38.88,"t":"2024-11-26T05:00:00Z","v":325488,"vw":38.932623},{"c":39.23,"h":39.3,"l":38.7,"n":3662,"o":39.02,"t":"2024-11-27T05:00:00Z","v":321579,"vw":39.116259},{"c":39.27,"h":39.62,"l":39.251,"n":3062,"o":39.28,"t":"2024-11-29T05:00:00Z","v":249490,"vw":39.39735},{"c":39.43,"h":39.69,"l":39.27,"n":5235,"o":39.47,"t":"2024-12-02T05:00:00Z","v":446290,"vw":39.44667},{"c":39.66,"h":39.7699,"l":39.04,"n":3766,"o":39.1,"t":"2024-12-03T05:00:00Z","v":255738,"vw":39.513586},{"c":40.73,"h":40.77,"l":39.91,"n":8054,"o":40,"t":"2024-12-04T05:00:00Z","v":822396,"vw":40.450125},{"c":40.47,"h":41.26,"l":40.44,"n":5883,"o":41.09,"t":"2024-12-05T05:00:00Z","v":481899,"vw":40.854387},{"c":41.59,"h":41.71,"l":40.79,"n":7877,"o":40.79,"t":"2024-12-06T05:00:00Z","v":614796,"vw":41.327426},{"c":40.31,"h":41.57,"l":40.19,"n":12003,"o":41.52,"t":"2024-12-09T05:00:00Z","v":1183820,"vw":40.72944},{"c":39.6,"h":40.8,"l":39.44,"n":8151,"o":40.31,"t":"2024-12-10T05:00:00Z","v":908728,"vw":39.930995},{"c":40.62,"h":40.74,"l":40.03,"n":7408,"o":40.21,"t":"2024-12-11T05:00:00Z","v":742923,"vw":40.518572},{"c":40.37,"h":40.85,"l":40.2201,"n":3064,"o":40.41,"t":"2024-12-12T05:00:00Z","v":265725,"vw":40.569118},{"c":40.28,"h":40.61,"l":39.85,"n":5047,"o":40.52,"t":"2024-12-13T05:00:00Z","v":437552,"vw":40.226328},{"c":40.85,"h":41.095,"l":40.3524,"n":4187,"o":40.45,"t":"2024-12-16T05:00:00Z","v":626301,"vw":40.775007},{"c":40.77,"h":40.9399,"l":40.2,"n":3348,"o":40.68,"t":"2024-12-17T05:00:00Z","v":276781,"vw":40.644325},{"c":38.14,"h":40.8,"l":37.9,"n":9483,"o":40.69,"t":"2024-12-18T05:00:00Z","v":993844,"vw":39.247144},{"c":37.75,"h":39.04,"l":37.66,"n":9342,"o":38.75,"t":"2024-12-19T05:00:00Z","v":1167526,"vw":38.121406},{"c":38.53,"h":38.74,"l":37.08,"n":8074,"o":37.25,"t":"2024-12-20T05:00:00Z","v":907996,"vw":38.384492},{"c":38.17,"h":38.4564,"l":37.76,"n":7292,"o":38.44,"t":"2024-12-23T05:00:00Z","v":817670,"vw":38.073871},{"c":39.04,"h":39.04,"l":38.37,"n":5602,"o":38.41,"t":"2024-12-24T05:00:00Z","v":284228,"vw":38.796916},{"c":38.92,"h":39,"l":38.49,"n":5278,"o":38.74,"t":"2024-12-26T05:00:00Z","v":438937,"vw":38.851518},{"c":38.15,"h":38.8,"l":37.725,"n":6773,"o":38.63,"t":"2024-12-27T05:00:00Z","v":787330,"vw":38.065719},{"c":37.49,"h":37.77,"l":37,"n":6418,"o":37.34,"t":"2024-12-30T05:00:00Z","v":676391,"vw":37.447488},{"c":37.05,"h":37.75,"l":36.88,"n":5707,"o":37.7,"t":"2024-12-31T05:00:00Z","v":571579,"vw":37.2498},{"c":37.45,"h":37.805,"l":36.87,"n":3379,"o":37.45,"t":"2025-01-02T05:00:00Z","v":405178,"vw":37.399406},{"c":38.66,"h":38.725,"l":37.8,"n":2710,"o":37.83,"t":"2025-01-03T05:00:00Z","v":258637,"vw":38.397385},{"c":39.53,"h":39.77,"l":39.04,"n":4341,"o":39.22,"t":"2025-01-06T05:00:00Z","v":398520,"vw":39.523437},{"c":38.04,"h":39.74,"l":37.75,"n":4544,"o":39.72,"t":"2025-01-07T05:00:00Z","v":417972,"vw":38.44186},{"c":37.93,"h":38.14,"l":37.32,"n":3326,"o":37.95,"t":"2025-01-08T05:00:00Z","v":299300,"vw":37.803226},{"c":37.27,"h":37.4716,"l":36.57,"n":4640,"o":37.19,"t":"2025-01-10T05:00:00Z","v":490621,"vw":37.10041},{"c":36.7,"h":36.71,"l":36.02,"n":3817,"o":36.27,"t":"2025-01-13T05:00:00Z","v":368580,"vw":36.343338},{"c":37.22,"h":37.73,"l":36.995,"n":2071,"o":37.34,"t":"2025-01-14T05:00:00Z","v":181731,"vw":37.361931},{"c":38.57,"h":38.86,"l":38.21,"n":3230,"o":38.46,"t":"2025-01-15T05:00:00Z","v":328442,"vw":38.580342},{"c":38.89,"h":39.2,"l":38.395,"n":2160,"o":38.72,"t":"2025-01-16T05:00:00Z","v":231761,"vw":38.924107},{"c":39.53,"h":39.79,"l":39.28,"n":2435,"o":39.59,"t":"2025-01-17T05:00:00Z","v":228810,"vw":39.626459},{"c":40.46,"h":40.6899,"l":39.465,"n":4810,"o":40,"t":"2025-01-21T05:00:00Z","v":524963,"vw":40.265228},{"c":40.44,"h":40.71,"l":40.32,"n":3805,"o":40.7,"t":"2025-01-22T05:00:00Z","v":393528,"vw":40.562802},{"c":40.8,"h":40.9099,"l":40.007,"n":4007,"o":40.15,"t":"2025-01-23T05:00:00Z","v":501233,"vw":40.577176},{"c":40.99,"h":41.51,"l":40.9495,"n":3772,"o":41,"t":"2025-01-24T05:00:00Z","v":338098,"vw":41.24708},{"c":39.93,"h":40.48,"l":39.29,"n":6257,"o":39.5,"t":"2025-01-27T05:00:00Z","v":579654,"vw":39.866356},{"c":41.25,"h":41.36,"l":39.9,"n":3120,"o":40.15,"t":"2025-01-28T05:00:00Z","v":341102,"vw":40.950977},{"c":41.48,"h":41.7397,"l":40.83,"n":4514,"o":41.14,"t":"2025-01-29T05:00:00Z","v":444126,"vw":41.258174},{"c":42.32,"h":42.55,"l":41.71,"n":5169,"o":41.71,"t":"2025-01-30T05:00:00Z","v":694923,"vw":42.248767},{"c":41.7,"h":42.72,"l":41.528,"n":3985,"o":42.61,"t":"2025-01-31T05:00:00Z","v":413881,"vw":42.331434},{"c":41.13,"h":41.43,"l":39.95,"n":5339,"o":40.04,"t":"2025-02-03T05:00:00Z","v":532681,"vw":40.807081},{"c":41.84,"h":42.16,"l":41.44,"n":2883,"o":41.51,"t":"2025-02-04T05:00:00Z","v":270763,"vw":41.878661},{"c":42.28,"h":42.32,"l":41.7517,"n":3430,"o":42.02,"t":"2025-02-05T05:00:00Z","v":349032,"vw":42.123165},{"c":42.04,"h":42.28,"l":41.62,"n":2791,"o":42.12,"t":"2025-02-06T05:00:00Z","v":298920,"vw":42.048695},{"c":42.03,"h":42.72,"l":41.95,"n":3143,"o":42.18,"t":"2025-02-07T05:00:00Z","v":298002,"vw":42.36304},{"c":42.61,"h":42.8088,"l":42.39,"n":3040,"o":42.55,"t":"2025-02-10T05:00:00Z","v":341008,"vw":42.659815},{"c":42.06,"h":42.58,"l":41.76,"n":2812,"o":42.41,"t":"2025-02-11T05:00:00Z","v":230222,"vw":42.149583},{"c":42.38,"h":42.555,"l":41.36,"n":3931,"o":41.51,"t":"2025-02-12T05:00:00Z","v":289612,"vw":42.084736},{"c":43.91,"h":43.94,"l":42.82,"n":6507,"o":42.84,"t":"2025-02-13T05:00:00Z","v":586090,"vw":43.578527},{"c":44.43,"h":44.541,"l":43.84,"n":6378,"o":44.25,"t":"2025-02-14T05:00:00Z","v":700000,"vw":44.291078},{"c":44.01,"h":44.72,"l":43.64,"n":3733,"o":44.72,"t":"2025-02-18T05:00:00Z","v":270996,"vw":44.070489},{"c":43.09,"h":43.89,"l":42.92,"n":3326,"o":43.89,"t":"2025-02-19T05:00:00Z","v":301834,"vw":43.303659},{"c":42.31,"h":43.0358,"l":41.55,"n":5964,"o":42.94,"t":"2025-02-20T05:00:00Z","v":726086,"vw":41.963044},{"c":40.1,"h":42.59,"l":40.04,"n":7715,"o":42.59,"t":"2025-02-21T05:00:00Z","v":714669,"vw":40.942789},{"c":39.29,"h":40.22,"l":38.64,"n":4787,"o":40.06,"t":"2025-02-24T05:00:00Z","v":502674,"vw":39.244994},{"c":37.94,"h":38.85,"l":37.2292,"n":6150,"o":38.85,"t":"2025-02-25T05:00:00Z","v":723403,"vw":37.734617},{"c":38.49,"h":38.94,"l":38.152,"n":4868,"o":38.23,"t":"2025-02-26T05:00:00Z","v":413371,"vw":38.622371},{"c":37.41,"h":38.885,"l":37.37,"n":2919,"o":38.76,"t":"2025-02-27T05:00:00Z","v":253721,"vw":38.074129},{"c":38.07,"h":38.1,"l":36.74,"n":4157,"o":37.03,"t":"2025-02-28T05:00:00Z","v":401702,"vw":37.511367},{"c":36.79,"h":39.24,"l":36.555,"n":5271,"o":38.97,"t":"2025-03-03T05:00:00Z","v":488674,"vw":37.856469},{"c":36.49,"h":37.29,"l":34.96,"n":8787,"o":36.1,"t":"2025-03-04T05:00:00Z","v":783824,"vw":36.063152},{"c":37.79,"h":37.82,"l":36.455,"n":3484,"o":36.79,"t":"2025-03-05T05:00:00Z","v":337982,"vw":37.082387},{"c":36.12,"h":37.75,"l":35.93,"n":4887,"o":36.88,"t":"2025-03-06T05:00:00Z","v":478590,"vw":36.703907},{"c":35.91,"h":36.45,"l":34.4,"n":7133,"o":35.84,"t":"2025-03-07T05:00:00Z","v":847526,"vw":35.476879},{"c":33.07,"h":34.66,"l":32.675,"n":9027,"o":34.66,"t":"2025-03-10T04:00:00Z","v":1016945,"vw":33.542276},{"c":33.55,"h":34.04,"l":32.84,"n":6700,"o":33.06,"t":"2025-03-11T04:00:00Z","v":710051,"vw":33.475057},{"c":34.41,"h":34.84,"l":33.74,"n":4024,"o":34.66,"t":"2025-03-12T04:00:00Z","v":305897,"vw":34.397187},{"c":32.96,"h":34.145,"l":32.74,"n":4060,"o":34.13,"t":"2025-03-13T04:00:00Z","v":375553,"vw":33.332887},{"c":34.28,"h":34.34,"l":33.72,"n":2526,"o":33.72,"t":"2025-03-14T04:00:00Z","v":224625,"vw":34.126231},{"c":34.97,"h":35.28,"l":34.21,"n":4154,"o":34.3,"t":"2025-03-17T04:00:00Z","v":437053,"vw":34.826739},{"c":34.02,"h":34.63,"l":33.66,"n":3878,"o":34.63,"t":"2025-03-18T04:00:00Z","v":340315,"vw":34.024981},{"c":35.23,"h":35.67,"l":34.295,"n":3860,"o":34.46,"t":"2025-03-19T04:00:00Z","v":451824,"vw":35.078737},{"c":35.21,"h":35.77,"l":34.8299,"n":3577,"o":34.83,"t":"2025-03-20T04:00:00Z","v":425949,"vw":35.42458},{"c":35.6,"h":35.64,"l":34.53,"n":3091,"o":34.73,"t":"2025-03-21T04:00:00Z","v":276647,"vw":35.241808},{"c":36.95,"h":37.01,"l":36.33,"n":8035,"o":36.37,"t":"2025-03-24T04:00:00Z","v":696047,"vw":36.795782},{"c":37.01,"h":37.305,"l":36.7309,"n":2658,"o":37.04,"t":"2025-03-25T04:00:00Z","v":331911,"vw":36.974504},{"c":35.77,"h":36.998,"l":35.54,"n":3044,"o":36.88,"t":"2025-03-26T04:00:00Z","v":364595,"vw":36.009088},{"c":35.29,"h":35.81,"l":34.99,"n":2067,"o":35.45,"t":"2025-03-27T04:00:00Z","v":228207,"vw":35.494628},{"c":33.9,"h":34.95,"l":33.74,"n":3161,"o":34.78,"t":"2025-03-28T04:00:00Z","v":401966,"vw":34.201345},{"c":33.26,"h":33.575,"l":32.21,"n":3899,"o":32.87,"t":"2025-03-31T04:00:00Z","v":519961,"vw":33.028393},{"c":33.91,"h":34.161,"l":33.12,"n":3780,"o":33.39,"t":"2025-04-01T04:00:00Z","v":477080,"vw":33.681357},{"c":34.66,"h":35.01,"l":33.16,"n":3053,"o":33.16,"t":"2025-04-02T04:00:00Z","v":392263,"vw":34.422827},{"c":31.79,"h":32.51,"l":31.461,"n":5525,"o":32.09,"t":"2025-04-03T04:00:00Z","v":781645,"vw":31.990494},{"c":29.78,"h":30.6,"l":28.65,"n":9505,"o":30.37,"t":"2025-04-04T04:00:00Z","v":924386,"vw":29.791089},{"c":29.86,"h":30.99,"l":27.7,"n":3873,"o":27.92,"t":"2025-04-07T04:00:00Z","v":353541,"vw":29.32282},{"c":29.19,"h":31.4851,"l":28.745,"n":4901,"o":31.21,"t":"2025-04-08T04:00:00Z","v":500751,"vw":30.13689},{"c":33.33,"h":33.68,"l":28.94,"n":5783,"o":28.94,"t":"2025-04-09T04:00:00Z","v":406625,"vw":31.850836},{"c":31.81,"h":32.52,"l":30.7,"n":6005,"o":32.52,"t":"2025-04-10T04:00:00Z","v":459599,"vw":31.759011},{"c":32.49,"h":32.52,"l":31.25,"n":2896,"o":31.78,"t":"2025-04-11T04:00:00Z","v":168124,"vw":32.057371},{"c":32.74,"h":33.5399,"l":32.23,"n":3267,"o":33.41,"t":"2025-04-14T04:00:00Z","v":239076,"vw":32.842485},{"c":33,"h":33.31,"l":32.68,"n":1494,"o":32.68,"t":"2025-04-15T04:00:00Z","v":114836,"vw":32.967745},{"c":32.3,"h":32.79,"l":31.8,"n":1931,"o":32.44,"t":"2025-04-16T04:00:00Z","v":150876,"vw":32.282598},{"c":32.56,"h":32.77,"l":32.065,"n":2854,"o":32.56,"t":"2025-04-17T04:00:00Z","v":241883,"vw":32.445266},{"c":31.96,"h":32.5999,"l":31.581,"n":4235,"o":32.12,"t":"2025-04-21T04:00:00Z","v":363213,"vw":31.875843},{"c":33.3,"h":33.64,"l":32.45,"n":3026,"o":32.46,"t":"2025-04-22T04:00:00Z","v":247281,"vw":33.099181},{"c":34.37,"h":35.378,"l":34.21,"n":2492,"o":34.685,"t":"2025-04-23T04:00:00Z","v":262281,"vw":34.680742},{"c":35.53,"h":35.58,"l":34.26,"n":2067,"o":34.26,"t":"2025-04-24T04:00:00Z","v":185697,"vw":35.200729},{"c":36.09,"h":36.25,"l":35.54,"n":4050,"o":35.57,"t":"2025-04-25T04:00:00Z","v":358125,"vw":35.956721},{"c":36.11,"h":36.405,"l":35.51,"n":1986,"o":36.25,"t":"2025-04-28T04:00:00Z","v":155812,"vw":35.922935},{"c":36.42,"h":36.56,"l":36.03,"n":1817,"o":36.07,"t":"2025-04-29T04:00:00Z","v":157399,"vw":36.296711},{"c":36.08,"h":36.08,"l":34.92,"n":3058,"o":35.47,"t":"2025-04-30T04:00:00Z","v":279310,"vw":35.474981},{"c":36.15,"h":36.96,"l":36.11,"n":3671,"o":36.96,"t":"2025-05-01T04:00:00Z","v":403938,"vw":36.485625},{"c":36.61,"h":36.9,"l":36.14,"n":2389,"o":36.26,"t":"2025-05-02T04:00:00Z","v":213557,"vw":36.577024},{"c":36.37,"h":36.58,"l":35.985,"n":2110,"o":36,"t":"2025-05-05T04:00:00Z","v":188697,"vw":36.359897},{"c":35.73,"h":35.93,"l":35.42,"n":1946,"o":35.64,"t":"2025-05-06T04:00:00Z","v":269423,"vw":35.787563},{"c":36.17,"h":36.405,"l":35.82,"n":2398,"o":35.96,"t":"2025-05-07T04:00:00Z","v":308746,"vw":36.130971},{"c":37.22,"h":37.56,"l":36.68,"n":2305,"o":36.7,"t":"2025-05-08T04:00:00Z","v":200046,"vw":37.178124},{"c":37.43,"h":38.07,"l":37.23,"n":4225,"o":37.6,"t":"2025-05-09T04:00:00Z","v":480507,"vw":37.580131},{"c":39.18,"h":39.355,"l":38.53,"n":5763,"o":39.21,"t":"2025-05-12T04:00:00Z","v":695458,"vw":38.964257},{"c":41.05,"h":41.3,"l":39.87,"n":4510,"o":39.87,"t":"2025-05-13T04:00:00Z","v":312155,"vw":40.856598},{"c":41.29,"h":41.54,"l":40.92,"n":2653,"o":40.92,"t":"2025-05-14T04:00:00Z","v":222775,"vw":41.228654},{"c":40.78,"h":41.08,"l":40.25,"n":2868,"o":40.94,"t":"2025-05-15T04:00:00Z","v":221857,"vw":40.725504},{"c":41.39,"h":41.48,"l":41.03,"n":2592,"o":41.06,"t":"2025-05-16T04:00:00Z","v":277953,"vw":41.319583},{"c":41.42,"h":41.44,"l":40.47,"n":2674,"o":40.47,"t":"2025-05-19T04:00:00Z","v":248270,"vw":41.242638},{"c":41.13,"h":41.27,"l":40.7,"n":2161,"o":41.22,"t":"2025-05-20T04:00:00Z","v":208801,"vw":41.061897},{"c":40.43,"h":41.43,"l":40.21,"n":3589,"o":40.72,"t":"2025-05-21T04:00:00Z","v":442951,"vw":40.825305},{"c":40.95,"h":41.34,"l":40.5,"n":2793,"o":40.59,"t":"2025-05-22T04:00:00Z","v":331777,"vw":41.046628},{"c":40.58,"h":40.88,"l":40.05,"n":2240,"o":40.09,"t":"2025-05-23T04:00:00Z","v":170662,"vw":40.580946},{"c":41.46,"h":41.63,"l":41.075,"n":2986,"o":41.29,"t":"2025-05-27T04:00:00Z","v":304433,"vw":41.448162},{"c":41.09,"h":41.43,"l":41.04,"n":3229,"o":41.43,"t":"2025-05-28T04:00:00Z","v":337098,"vw":41.234034},{"c":40.93,"h":41.82,"l":40.78,"n":2249,"o":41.78,"t":"2025-05-29T04:00:00Z","v":217613,"vw":41.14875},{"c":41.12,"h":41.1697,"l":40.25,"n":2415,"o":40.78,"t":"2025-05-30T04:00:00Z","v":239336,"vw":40.67314},{"c":41.45,"h":41.49,"l":40.49,"n":3235,"o":40.82,"t":"2025-06-02T04:00:00Z","v":300339,"vw":41.043444},{"c":41.95,"h":42.1408,"l":41.34,"n":2546,"o":41.63,"t":"2025-06-03T04:00:00Z","v":219658,"vw":41.822594},{"c":41.97,"h":42.11,"l":41.62,"n":1698,"o":41.93,"t":"2025-06-04T04:00:00Z","v":142635,"vw":41.962891},{"c":41.8,"h":42.89,"l":41.4543,"n":3850,"o":42.14,"t":"2025-06-05T04:00:00Z","v":421629,"vw":42.137217},{"c":44.45,"h":44.94,"l":42.48,"n":7995,"o":42.48,"t":"2025-06-06T04:00:00Z","v":826529,"vw":44.089603},{"c":44.67,"h":45.055,"l":44.3776,"n":4310,"o":44.66,"t":"2025-06-09T04:00:00Z","v":361578,"vw":44.652857},{"c":44.5,"h":44.93,"l":43.85,"n":3950,"o":44.79,"t":"2025-06-10T04:00:00Z","v":365261,"vw":44.426442},{"c":45.06,"h":45.49,"l":44.63,"n":3285,"o":44.79,"t":"2025-06-11T04:00:00Z","v":307081,"vw":45.130992},{"c":44.19,"h":44.89,"l":44.1101,"n":3515,"o":44.81,"t":"2025-06-12T04:00:00Z","v":289232,"vw":44.504336},{"c":44.07,"h":44.34,"l":43.2806,"n":4439,"o":43.38,"t":"2025-06-13T04:00:00Z","v":437009,"vw":43.86994},{"c":45.94,"h":46.11,"l":45.065,"n":5217,"o":45.07,"t":"2025-06-16T04:00:00Z","v":397329,"vw":45.814041},{"c":45.24,"h":45.99,"l":44.86,"n":3120,"o":45.8,"t":"2025-06-17T04:00:00Z","v":215999,"vw":45.444962},{"c":46.94,"h":47.07,"l":45.07,"n":6633,"o":45.32,"t":"2025-06-18T04:00:00Z","v":698076,"vw":46.548907},{"c":47.63,"h":47.95,"l":47.035,"n":9482,"o":47.77,"t":"2025-06-20T04:00:00Z","v":682992,"vw":47.546899},{"c":48.24,"h":48.7204,"l":46.78,"n":9958,"o":47.42,"t":"2025-06-23T04:00:00Z","v":786796,"vw":48.001158},{"c":49.48,"h":49.81,"l":48.49,"n":7184,"o":48.82,"t":"2025-06-24T04:00:00Z","v":576863,"vw":49.410074},{"c":49.09,"h":50.2,"l":48.91,"n":6413,"o":50,"t":"2025-06-25T04:00:00Z","v":539736,"vw":49.372888},{"c":49.98,"h":50.11,"l":49.06,"n":6497,"o":49.39,"t":"2025-06-26T04:00:00Z","v":423153,"vw":49.779822},{"c":49.12,"h":50.26,"l":48.75,"n":5728,"o":50.26,"t":"2025-06-27T04:00:00Z","v":507268,"vw":49.43108},{"c":50.24,"h":50.3,"l":49.65,"n":5844,"o":49.88,"t":"2025-06-30T04:00:00Z","v":448451,"vw":50.101742},{"c":49.31,"h":50.37,"l":48.885,"n":7464,"o":50.1,"t":"2025-07-01T04:00:00Z","v":586953,"vw":49.698619},{"c":49.74,"h":50.11,"l":49.05,"n":4606,"o":49.1,"t":"2025-07-02T04:00:00Z","v":286555,"vw":49.729486},{"c":50.16,"h":50.25,"l":49.79,"n":4066,"o":49.97,"t":"2025-07-03T04:00:00Z","v":220762,"vw":50.081241},{"c":50.63,"h":50.68,"l":49.6142,"n":7792,"o":49.94,"t":"2025-07-07T04:00:00Z","v":751385,"vw":50.390748},{"c":50.25,"h":51.27,"l":50.06,"n":5181,"o":50.91,"t":"2025-07-08T04:00:00Z","v":322659,"vw":50.42212},{"c":51.23,"h":51.235,"l":50.33,"n":5923,"o":50.61,"t":"2025-07-09T04:00:00Z","v":522731,"vw":50.913071},{"c":51.57,"h":51.57,"l":50.49,"n":9816,"o":51.3,"t":"2025-07-10T04:00:00Z","v":485893,"vw":51.194468},{"c":51,"h":51.8,"l":50.72,"n":8295,"o":51.48,"t":"2025-07-11T04:00:00Z","v":685950,"vw":51.210779},{"c":52.18,"h":52.23,"l":51.29,"n":8763,"o":51.36,"t":"2025-07-14T04:00:00Z","v":910732,"vw":51.892259},{"c":51.69,"h":52.32,"l":51.39,"n":9155,"o":52.23,"t":"2025-07-15T04:00:00Z","v":668543,"vw":52.053174},{"c":53.4,"h":53.5599,"l":52,"n":11170,"o":52,"t":"2025-07-16T04:00:00Z","v":1016652,"vw":52.763561},{"c":54.42,"h":54.67,"l":53.22,"n":12807,"o":53.5,"t":"2025-07-17T04:00:00Z","v":1086703,"vw":54.219935},{"c":54.73,"h":55.8163,"l":54.24,"n":12117,"o":54.94,"t":"2025-07-18T04:00:00Z","v":835010,"vw":54.965971},{"c":54.52,"h":55.5,"l":54.47,"n":10665,"o":55.23,"t":"2025-07-21T04:00:00Z","v":754183,"vw":55.099501},{"c":53.73,"h":54.515,"l":52.94,"n":11189,"o":54.32,"t":"2025-07-22T04:00:00Z","v":896957,"vw":53.657487},{"c":53.93,"h":53.93,"l":53.14,"n":6919,"o":53.85,"t":"2025-07-23T04:00:00Z","v":573676,"vw":53.598007},{"c":53.76,"h":54.0999,"l":53.51,"n":4721,"o":53.99,"t":"2025-07-24T04:00:00Z","v":448157,"vw":53.861641},{"c":54.09,"h":54.26,"l":53.58,"n":4987,"o":53.62,"t":"2025-07-25T04:00:00Z","v":341701,"vw":54.035417},{"c":54.03,"h":54.55,"l":53.87,"n":8446,"o":54.435,"t":"2025-07-28T04:00:00Z","v":703112,"vw":54.151222},{"c":53.13,"h":54.47,"l":53.0301,"n":7550,"o":54.3,"t":"2025-07-29T04:00:00Z","v":672492,"vw":53.579561},{"c":53.57,"h":54,"l":53.07,"n":4383,"o":53.17,"t":"2025-07-30T04:00:00Z","v":364750,"vw":53.529895},{"c":53.69,"h":54.84,"l":53.53,"n":6251,"o":54.47,"t":"2025-07-31T04:00:00Z","v":496139,"vw":54.237576},{"c":50.96,"h":51.93,"l":50.39,"n":11061,"o":51.81,"t":"2025-08-01T04:00:00Z","v":968124,"vw":51.126189},{"c":52.64,"h":52.655,"l":51.39,"n":6485,"o":51.7,"t":"2025-08-04T04:00:00Z","v":454765,"vw":52.045661},{"c":51.99,"h":52.64,"l":51.72,"n":5587,"o":52.44,"t":"2025-08-05T04:00:00Z","v":1249149,"vw":52.147332},{"c":53.87,"h":53.89,"l":52.37,"n":7768,"o":52.37,"t":"2025-08-06T04:00:00Z","v":659130,"vw":53.242773},{"c":54.08,"h":54.72,"l":53.34,"n":5631,"o":54.48,"t":"2025-08-07T04:00:00Z","v":770272,"vw":54.199353},{"c":54.24,"h":54.55,"l":53.75,"n":7983,"o":54.09,"t":"2025-08-08T04:00:00Z","v":1061639,"vw":54.20895},{"c":54.26,"h":55.29,"l":54.16,"n":7236,"o":54.62,"t":"2025-08-11T04:00:00Z","v":1221471,"vw":54.714329},{"c":55.27,"h":55.39,"l":54.53,"n":6517,"o":55.17,"t":"2025-08-12T04:00:00Z","v":646286,"vw":55.119954},{"c":55.62,"h":56.04,"l":54.94,"n":10493,"o":55.65,"t":"2025-08-13T04:00:00Z","v":820412,"vw":55.44773},{"c":54.51,"h":55,"l":54.12,"n":8770,"o":54.65,"t":"2025-08-14T04:00:00Z","v":762723,"vw":54.539426},{"c":54.515,"h":54.6157,"l":54.08,"n":3193,"o":54.48,"t":"2025-08-15T04:00:00Z","v":583563,"vw":54.398114},{"c":54.56,"h":54.6,"l":53.71,"n":5280,"o":54.24,"t":"2025-08-18T04:00:00Z","v":798276,"vw":54.228236},{"c":52.62,"h":54.55,"l":52.47,"n":7933,"o":54.33,"t":"2025-08-19T04:00:00Z","v":1222042,"vw":53.151288},{"c":52.63,"h":52.73,"l":51.08,"n":9450,"o":52.36,"t":"2025-08-20T04:00:00Z","v":1374339,"vw":51.885123},{"c":52.36,"h":52.6896,"l":52.04,"n":3325,"o":52.27,"t":"2025-08-21T04:00:00Z","v":257278,"vw":52.336796},{"c":54.41,"h":54.78,"l":52.2,"n":8514,"o":52.48,"t":"2025-08-22T04:00:00Z","v":1064203,"vw":54.211453},{"c":53.65,"h":54.4,"l":53.57,"n":6222,"o":54.02,"t":"2025-08-25T04:00:00Z","v":588494,"vw":54.026482},{"c":53.91,"h":54.005,"l":53.3035,"n":4853,"o":53.47,"t":"2025-08-26T04:00:00Z","v":294811,"vw":53.645038},{"c":53.35,"h":54.01,"l":53.1721,"n":4515,"o":53.87,"t":"2025-08-27T04:00:00Z","v":386318,"vw":53.558185},{"c":54.08,"h":54.27,"l":53.58,"n":4612,"o":53.58,"t":"2025-08-28T04:00:00Z","v":316098,"vw":54.082621},{"c":53.54,"h":54.1,"l":53.23,"n":4384,"o":53.81,"t":"2025-08-29T04:00:00Z","v":359664,"vw":53.626175},{"c":52.82,"h":53.07,"l":51.6812,"n":6025,"o":52.23,"t":"2025-09-02T04:00:00Z","v":338688,"vw":52.594955},{"c":52.93,"h":53.23,"l":52.65,"n":2934,"o":52.96,"t":"2025-09-03T04:00:00Z","v":170310,"vw":52.948835},{"c":53.08,"h":53.1602,"l":52.4,"n":2872,"o":52.91,"t":"2025-09-04T04:00:00Z","v":180163,"vw":52.827115},{"c":52.97,"h":53.81,"l":51.87,"n":4270,"o":53.75,"t":"2025-09-05T04:00:00Z","v":296067,"vw":52.652549},{"c":53.87,"h":54.07,"l":53.44,"n":5955,"o":53.61,"t":"2025-09-08T04:00:00Z","v":756058,"vw":53.818296},{"c":54.32,"h":54.4,"l":53.82,"n":3490,"o":54.1,"t":"2025-09-09T04:00:00Z","v":238147,"vw":54.120943},{"c":53.89,"h":55.05,"l":53.6206,"n":6959,"o":54.78,"t":"2025-09-10T04:00:00Z","v":623271,"vw":54.314338},{"c":54.72,"h":54.97,"l":54.09,"n":5851,"o":54.22,"t":"2025-09-11T04:00:00Z","v":698315,"vw":54.732064},{"c":54.71,"h":54.94,"l":54.2923,"n":3637,"o":54.94,"t":"2025-09-12T04:00:00Z","v":268559,"vw":54.597683},{"c":55.12,"h":55.2,"l":54.61,"n":5578,"o":54.87,"t":"2025-09-15T04:00:00Z","v":415426,"vw":54.989692},{"c":55.32,"h":55.51,"l":54.7,"n":5656,"o":55.39,"t":"2025-09-16T04:00:00Z","v":350518,"vw":55.062468},{"c":55.37,"h":55.72,"l":54.4,"n":5662,"o":55.38,"t":"2025-09-17T04:00:00Z","v":359123,"vw":55.252694},{"c":56.86,"h":57.14,"l":55.97,"n":8533,"o":55.97,"t":"2025-09-18T04:00:00Z","v":1077083,"vw":56.785473},{"c":57.77,"h":58.35,"l":57.44,"n":11682,"o":57.58,"t":"2025-09-19T04:00:00Z","v":1191429,"vw":57.821702},{"c":57.19,"h":57.54,"l":56.68,"n":6126,"o":57.54,"t":"2025-09-22T04:00:00Z","v":597420,"vw":57.093662},{"c":56.35,"h":57.44,"l":55.9512,"n":5128,"o":57.22,"t":"2025-09-23T04:00:00Z","v":408428,"vw":56.448928},{"c":56.24,"h":56.9,"l":56.0805,"n":4222,"o":56.59,"t":"2025-09-24T04:00:00Z","v":235469,"vw":56.462554},{"c":55.05,"h":55.69,"l":54.21,"n":5243,"o":55.2,"t":"2025-09-25T04:00:00Z","v":441786,"vw":55.082587},{"c":55.31,"h":55.61,"l":54.62,"n":4967,"o":55.07,"t":"2025-09-26T04:00:00Z","v":388491,"vw":55.175064},{"c":57.34,"h":57.4,"l":55.98,"n":5233,"o":55.98,"t":"2025-09-29T04:00:00Z","v":406301,"vw":56.918333},{"c":56.8,"h":57.3956,"l":56.32,"n":4196,"o":56.99,"t":"2025-09-30T04:00:00Z","v":292638,"vw":56.760913},{"c":56.21,"h":56.986,"l":56.1301,"n":3514,"o":56.48,"t":"2025-10-01T04:00:00Z","v":262789,"vw":56.444841},{"c":57.67,"h":57.8,"l":56.49,"n":4816,"o":56.9,"t":"2025-10-02T04:00:00Z","v":372851,"vw":57.237865},{"c":57.55,"h":58.2398,"l":57.04,"n":5656,"o":57.75,"t":"2025-10-03T04:00:00Z","v":353158,"vw":57.742849},{"c":58.57,"h":59.02,"l":57.95,"n":6881,"o":58.99,"t":"2025-10-06T04:00:00Z","v":554692,"vw":58.603222},{"c":57.96,"h":59.03,"l":57.18,"n":5246,"o":58.88,"t":"2025-10-07T04:00:00Z","v":534401,"vw":57.845785},{"c":58.82,"h":58.91,"l":57.87,"n":5199,"o":58.05,"t":"2025-10-08T04:00:00Z","v":462066,"vw":58.274893},{"c":58.65,"h":58.89,"l":57.9608,"n":8081,"o":58.86,"t":"2025-10-09T04:00:00Z","v":341626,"vw":58.405527},{"c":55.17,"h":59.2,"l":55.05,"n":16837,"o":58.68,"t":"2025-10-10T04:00:00Z","v":1150268,"vw":57.21723},{"c":55.96,"h":56.2848,"l":55.23,"n":11582,"o":56.2,"t":"2025-10-13T04:00:00Z","v":457260,"vw":55.774889},{"c":55.62,"h":56.38,"l":53.73,"n":8538,"o":54.65,"t":"2025-10-14T04:00:00Z","v":481953,"vw":55.186089},{"c":55.75,"h":56.79,"l":55.19,"n":5551,"o":56.23,"t":"2025-10-15T04:00:00Z","v":471860,"vw":55.920672},{"c":54.68,"h":56.4055,"l":54.4,"n":7634,"o":56.18,"t":"2025-10-16T04:00:00Z","v":411258,"vw":55.397026},{"c":54.51,"h":54.74,"l":53.63,"n":9356,"o":53.83,"t":"2025-10-17T04:00:00Z","v":1557473,"vw":54.274123},{"c":56.13,"h":56.4,"l":55.16,"n":5393,"o":55.24,"t":"2025-10-20T04:00:00Z","v":311263,"vw":55.969723},{"c":55.95,"h":56.44,"l":55.42,"n":6633,"o":55.85,"t":"2025-10-21T04:00:00Z","v":488634,"vw":55.97672},{"c":54.4,"h":55.43,"l":53.46,"n":7153,"o":55.43,"t":"2025-10-22T04:00:00Z","v":383734,"vw":54.238768},{"c":55.82,"h":56,"l":54.72,"n":5928,"o":54.72,"t":"2025-10-23T04:00:00Z","v":463164,"vw":55.430104},{"c":57.09,"h":57.38,"l":56.63,"n":4378,"o":56.75,"t":"2025-10-24T04:00:00Z","v":205734,"vw":57.11257},{"c":58.46,"h":58.79,"l":57.95,"n":6807,"o":58.28,"t":"2025-10-27T04:00:00Z","v":306381,"vw":58.43213},{"c":58.14,"h":58.63,"l":58.14,"n":4745,"o":58.62,"t":"2025-10-28T04:00:00Z","v":206064,"vw":58.394597},{"c":57.59,"h":58.24,"l":57.0901,"n":8702,"o":58.07,"t":"2025-10-29T04:00:00Z","v":384498,"vw":57.834583},{"c":55.33,"h":56.8699,"l":55,"n":9124,"o":56.74,"t":"2025-10-30T04:00:00Z","v":398071,"vw":56.012133},{"c":56.61,"h":57.2399,"l":56.065,"n":6750,"o":56.4,"t":"2025-10-31T04:00:00Z","v":262282,"vw":56.725368},{"c":55.81,"h":56.785,"l":55.3501,"n":6390,"o":56.76,"t":"2025-11-03T05:00:00Z","v":301481,"vw":55.917503},{"c":53.31,"h":55.1032,"l":53.1662,"n":8541,"o":54.15,"t":"2025-11-04T05:00:00Z","v":458208,"vw":53.788291},{"c":53.91,"h":54.25,"l":52.9,"n":5792,"o":53.37,"t":"2025-11-05T05:00:00Z","v":305947,"vw":53.646128},{"c":51.23,"h":53.65,"l":51.1,"n":7352,"o":53.64,"t":"2025-11-06T05:00:00Z","v":282819,"vw":52.062777},{"c":51.93,"h":51.93,"l":49.839,"n":7616,"o":50.39,"t":"2025-11-07T05:00:00Z","v":351683,"vw":50.578378},{"c":53.34,"h":53.45,"l":52.64,"n":5078,"o":53.18,"t":"2025-11-10T05:00:00Z","v":224695,"vw":53.242083},{"c":52.88,"h":53.2496,"l":52.65,"n":2966,"o":53.06,"t":"2025-11-11T05:00:00Z","v":94366,"vw":52.915918},{"c":52.73,"h":53.347,"l":52.28,"n":3536,"o":53.23,"t":"2025-11-12T05:00:00Z","v":143248,"vw":52.696324},{"c":50.05,"h":52.48,"l":49.74,"n":5164,"o":52.17,"t":"2025-11-13T05:00:00Z","v":193759,"vw":50.479902},{"c":49.74,"h":50.5999,"l":48.56,"n":5866,"o":48.9,"t":"2025-11-14T05:00:00Z","v":360926,"vw":49.725722},{"c":48.29,"h":49.5899,"l":47.6885,"n":5702,"o":49.29,"t":"2025-11-17T05:00:00Z","v":278145,"vw":48.769805},{"c":47.97,"h":48.5,"l":47.335,"n":5194,"o":47.58,"t":"2025-11-18T05:00:00Z","v":320081,"vw":47.920492},{"c":47.45,"h":48.21,"l":46.64,"n":5872,"o":47.92,"t":"2025-11-19T05:00:00Z","v":300264,"vw":47.279886},{"c":45.19,"h":48.42,"l":45.085,"n":7701,"o":48.4,"t":"2025-11-20T05:00:00Z","v":392077,"vw":46.149593},{"c":45.78,"h":46.3,"l":44.4504,"n":8123,"o":45.415,"t":"2025-11-21T05:00:00Z","v":321709,"vw":45.431169},{"c":47.32,"h":47.4799,"l":46,"n":5056,"o":46.24,"t":"2025-11-24T05:00:00Z","v":268353,"vw":46.961975},{"c":47.63,"h":47.85,"l":46.3,"n":3328,"o":46.83,"t":"2025-11-25T05:00:00Z","v":110803,"vw":47.112975},{"c":48.78,"h":49.04,"l":47.83,"n":5997,"o":48.02,"t":"2025-11-26T05:00:00Z","v":325679,"vw":48.542147},{"c":49.58,"h":49.795,"l":49.07,"n":4028,"o":49.32,"t":"2025-11-28T05:00:00Z","v":171200,"vw":49.494936},{"c":48.42,"h":48.91,"l":48.0415,"n":5231,"o":48.33,"t":"2025-12-01T05:00:00Z","v":343236,"vw":48.503566},{"c":49.1,"h":49.86,"l":48.9101,"n":4331,"o":48.95,"t":"2025-12-02T05:00:00Z","v":270811,"vw":49.408319},{"c":50.2,"h":50.2,"l":48.9,"n":3509,"o":49.21,"t":"2025-12-03T05:00:00Z","v":160509,"vw":49.775582},{"c":50.7,"h":50.7,"l":49.72,"n":2756,"o":50.11,"t":"2025-12-04T05:00:00Z","v":109487,"vw":50.212794},{"c":49.99,"h":50.78,"l":49.91,"n":2995,"o":50.34,"t":"2025-12-05T05:00:00Z","v":124051,"vw":50.247425},{"c":49.96,"h":50.41,"l":49.61,"n":4331,"o":50.24,"t":"2025-12-08T05:00:00Z","v":141997,"vw":49.971386},{"c":50.51,"h":50.94,"l":49.5701,"n":3384,"o":49.8,"t":"2025-12-09T05:00:00Z","v":161595,"vw":50.602052},{"c":50.85,"h":51.25,"l":50.1,"n":4039,"o":50.39,"t":"2025-12-10T05:00:00Z","v":135140,"vw":50.576462},{"c":50.39,"h":50.55,"l":49.85,"n":3429,"o":50.34,"t":"2025-12-11T05:00:00Z","v":136888,"vw":50.262894},{"c":49.49,"h":50.61,"l":49.07,"n":3272,"o":50.41,"t":"2025-12-12T05:00:00Z","v":135264,"vw":49.699771},{"c":48.14,"h":49.83,"l":48.14,"n":5506,"o":49.83,"t":"2025-12-15T05:00:00Z","v":252143,"vw":48.631896},{"c":48.9,"h":48.975,"l":48.285,"n":4341,"o":48.285,"t":"2025-12-16T05:00:00Z","v":156505,"vw":48.637301},{"c":47.68,"h":49.53,"l":47.68,"n":3401,"o":49.04,"t":"2025-12-17T05:00:00Z","v":172676,"vw":48.54536},{"c":48.34,"h":49.5309,"l":48.32,"n":2542,"o":48.83,"t":"2025-12-18T05:00:00Z","v":169400,"vw":48.838258},{"c":49.33,"h":49.5,"l":48.89,"n":2955,"o":48.89,"t":"2025-12-19T05:00:00Z","v":151147,"vw":49.287452},{"c":49.59,"h":50.14,"l":49.5301,"n":4139,"o":49.93,"t":"2025-12-22T05:00:00Z","v":300331,"vw":49.812721},{"c":49.14,"h":49.2348,"l":48.58,"n":3208,"o":49.19,"t":"2025-12-23T05:00:00Z","v":146694,"vw":48.977882},{"c":49.22,"h":49.26,"l":48.76,"n":2685,"o":49,"t":"2025-12-24T05:00:00Z","v":128817,"vw":49.000078},{"c":48.94,"h":49.18,"l":48.7,"n":3412,"o":49.12,"t":"2025-12-26T05:00:00Z","v":152527,"vw":48.955388},{"c":48.65,"h":49.14,"l":48.46,"n":4460,"o":48.53,"t":"2025-12-29T05:00:00Z","v":227317,"vw":48.646323},{"c":48.33,"h":48.81,"l":48.24,"n":3925,"o":48.6,"t":"2025-12-30T05:00:00Z","v":207684,"vw":48.496903},{"c":47.63,"h":48.395,"l":47.62,"n":3961,"o":48.32,"t":"2025-12-31T05:00:00Z","v":220828,"vw":47.966859},{"c":48.16,"h":48.38,"l":47.52,"n":3808,"o":48.35,"t":"2026-01-02T05:00:00Z","v":252578,"vw":48.065136},{"c":49.96,"h":50.3,"l":48.91,"n":5005,"o":48.96,"t":"2026-01-05T05:00:00Z","v":292805,"vw":49.862404},{"c":49.93,"h":50.23,"l":49.42,"n":6537,"o":50.08,"t":"2026-01-06T05:00:00Z","v":703415,"vw":49.79177},{"c":49.41,"h":49.87,"l":49.02,"n":3279,"o":49.6,"t":"2026-01-07T05:00:00Z","v":148392,"vw":49.510559},{"c":49.21,"h":49.55,"l":48.71,"n":2934,"o":49.22,"t":"2026-01-08T05:00:00Z","v":164935,"vw":49.134005},{"c":48.94,"h":49.49,"l":48.48,"n":3212,"o":49.3,"t":"2026-01-09T05:00:00Z","v":187216,"vw":49.091018},{"c":49.28,"h":49.48,"l":48.63,"n":3211,"o":48.66,"t":"2026-01-12T05:00:00Z","v":170382,"vw":49.047433},{"c":49.31,"h":49.61,"l":48.67,"n":2821,"o":49.28,"t":"2026-01-13T05:00:00Z","v":156453,"vw":49.110872},{"c":48.9,"h":49.28,"l":48.5,"n":3157,"o":49.2,"t":"2026-01-14T05:00:00Z","v":158879,"vw":48.876407},{"c":48.06,"h":49.205,"l":47.965,"n":4313,"o":49.16,"t":"2026-01-15T05:00:00Z","v":307869,"vw":48.571247},{"c":47.81,"h":48.19,"l":47.39,"n":4951,"o":48.19,"t":"2026-01-16T05:00:00Z","v":512080,"vw":47.809939},{"c":45.98,"h":46.95,"l":45.925,"n":7536,"o":46.34,"t":"2026-01-20T05:00:00Z","v":482903,"vw":46.26731},{"c":46.06,"h":46.5899,"l":45.38,"n":4643,"o":46.2,"t":"2026-01-21T05:00:00Z","v":334432,"vw":45.968089},{"c":46.46,"h":46.775,"l":46.3,"n":3753,"o":46.59,"t":"2026-01-22T05:00:00Z","v":253929,"vw":46.50171},{"c":46.47,"h":46.9,"l":46.25,"n":2715,"o":46.53,"t":"2026-01-23T05:00:00Z","v":189819,"vw":46.48577},{"c":46.3,"h":46.55,"l":46.09,"n":3503,"o":46.1,"t":"2026-01-26T05:00:00Z","v":329082,"vw":46.357248},{"c":46.05,"h":46.42,"l":45.75,"n":3089,"o":46.42,"t":"2026-01-27T05:00:00Z","v":233246,"vw":45.956354},{"c":45.77,"h":46.6479,"l":45.75,"n":3791,"o":46.26,"t":"2026-01-28T05:00:00Z","v":276020,"vw":46.07146},{"c":44.97,"h":45.8,"l":44.2805,"n":4012,"o":45.8,"t":"2026-01-29T05:00:00Z","v":220956,"vw":44.749569},{"c":43.29,"h":44.63,"l":43.05,"n":4092,"o":44.47,"t":"2026-01-30T05:00:00Z","v":220467,"vw":43.706856},{"c":42.6,"h":43.31,"l":42.49,"n":4043,"o":42.74,"t":"2026-02-02T05:00:00Z","v":232230,"vw":42.90333},{"c":41.07,"h":42.7,"l":40.23,"n":5540,"o":42.69,"t":"2026-02-03T05:00:00Z","v":440148,"vw":41.172419},{"c":39.36,"h":40.53,"l":38.8,"n":6147,"o":40.48,"t":"2026-02-04T05:00:00Z","v":531341,"vw":39.46685},{"c":37.12,"h":39.02,"l":37,"n":7624,"o":38.78,"t":"2026-02-05T05:00:00Z","v":495322,"vw":37.931557},{"c":38.8,"h":39,"l":37.87,"n":3741,"o":38.22,"t":"2026-02-06T05:00:00Z","v":320581,"vw":38.693049},{"c":40.14,"h":40.34,"l":38.73,"n":3394,"o":38.82,"t":"2026-02-09T05:00:00Z","v":298480,"vw":39.829785},{"c":40.39,"h":41.02,"l":40.18,"n":2660,"o":40.18,"t":"2026-02-10T05:00:00Z","v":147217,"vw":40.634603},{"c":38.93,"h":40.48,"l":38.18,"n":8268,"o":40.48,"t":"2026-02-11T05:00:00Z","v":961814,"vw":38.760011},{"c":36.97,"h":38.95,"l":36.56,"n":6128,"o":38.9,"t":"2026-02-12T05:00:00Z","v":534696,"vw":37.263227},{"c":37.58,"h":38.015,"l":37,"n":3206,"o":37.23,"t":"2026-02-13T05:00:00Z","v":231473,"vw":37.626112},{"c":37.9,"h":38.23,"l":37.04,"n":2427,"o":37.31,"t":"2026-02-17T05:00:00Z","v":302609,"vw":37.666921},{"c":38.54,"h":39.15,"l":37.86,"n":2774,"o":37.86,"t":"2026-02-18T05:00:00Z","v":264909,"vw":38.808099},{"c":38.42,"h":38.528,"l":37.9,"n":2842,"o":38.13,"t":"2026-02-19T05:00:00Z","v":272440,"vw":38.24397},{"c":38.49,"h":39.05,"l":38.04,"n":3111,"o":38.18,"t":"2026-02-20T05:00:00Z","v":267162,"vw":38.622238},{"c":36.86,"h":38.09,"l":36.57,"n":3449,"o":38.04,"t":"2026-02-23T05:00:00Z","v":354129,"vw":36.96395},{"c":37.31,"h":37.53,"l":36.29,"n":3577,"o":36.5,"t":"2026-02-24T05:00:00Z","v":319412,"vw":37.085581},{"c":39.18,"h":39.28,"l":37.93,"n":2958,"o":38.11,"t":"2026-02-25T05:00:00Z","v":195684,"vw":38.854887},{"c":39.52,"h":39.79,"l":38.9112,"n":2738,"o":39.09,"t":"2026-02-26T05:00:00Z","v":237378,"vw":39.3311},{"c":39.01,"h":39.27,"l":38.6,"n":3227,"o":38.99,"t":"2026-02-27T05:00:00Z","v":281411,"vw":38.94995},{"c":39.9,"h":39.93,"l":37.99,"n":5794,"o":37.99,"t":"2026-03-02T05:00:00Z","v":657038,"vw":39.67052},{"c":39.68,"h":40.09,"l":37.93,"n":6367,"o":38.37,"t":"2026-03-03T05:00:00Z","v":461276,"vw":39.387356},{"c":41.47,"h":41.71,"l":40.31,"n":4314,"o":40.4,"t":"2026-03-04T05:00:00Z","v":396157,"vw":41.326729},{"c":41.55,"h":42.3192,"l":41.04,"n":3939,"o":41.15,"t":"2026-03-05T05:00:00Z","v":444682,"vw":41.449694},{"c":40.7,"h":41.15,"l":40.37,"n":4145,"o":40.63,"t":"2026-03-06T05:00:00Z","v":307377,"vw":40.795824},{"c":41.39,"h":41.515,"l":40.1401,"n":4071,"o":40.27,"t":"2026-03-09T04:00:00Z","v":312125,"vw":40.841433},{"c":41.15,"h":41.74,"l":40.76,"n":2859,"o":41.62,"t":"2026-03-10T04:00:00Z","v":169146,"vw":41.357811},{"c":41.135,"h":41.96,"l":40.59,"n":2114,"o":41.24,"t":"2026-03-11T04:00:00Z","v":150948,"vw":41.069753},{"c":39.945,"h":41.23,"l":39.88,"n":2592,"o":40.68,"t":"2026-03-12T04:00:00Z","v":251797,"vw":40.214989},{"c":39.85,"h":40.97,"l":39.7,"n":2313,"o":40.55,"t":"2026-03-13T04:00:00Z","v":159506,"vw":40.210597},{"c":41.01,"h":41.34,"l":40.64,"n":2359,"o":40.67,"t":"2026-03-16T04:00:00Z","v":178864,"vw":40.944476},{"c":41.49,"h":41.8551,"l":41.03,"n":2240,"o":41.03,"t":"2026-03-17T04:00:00Z","v":129208,"vw":41.559673},{"c":40.46,"h":41.5,"l":40.44,"n":2581,"o":41.16,"t":"2026-03-18T04:00:00Z","v":158458,"vw":40.910843},{"c":40.21,"h":40.435,"l":39.4875,"n":2258,"o":39.76,"t":"2026-03-19T04:00:00Z","v":120321,"vw":39.924361},{"c":39.33,"h":40.04,"l":38.94,"n":1782,"o":40.04,"t":"2026-03-20T04:00:00Z","v":140224,"vw":39.63071},{"c":40.31,"h":40.67,"l":39.77,"n":2406,"o":39.92,"t":"2026-03-23T04:00:00Z","v":170833,"vw":40.326227},{"c":38.55,"h":40,"l":38.27,"n":2429,"o":40,"t":"2026-03-24T04:00:00Z","v":214869,"vw":38.805653},{"c":39.07,"h":40.02,"l":38.84,"n":1698,"o":39.52,"t":"2026-03-25T04:00:00Z","v":114031,"vw":39.487655},{"c":37.76,"h":39.005,"l":37.73,"n":2008,"o":38.54,"t":"2026-03-26T04:00:00Z","v":184582,"vw":38.106286},{"c":36.37,"h":37.2,"l":36.24,"n":3312,"o":37.18,"t":"2026-03-27T04:00:00Z","v":241787,"vw":36.53925},{"c":36.14,"h":36.96,"l":35.8219,"n":3085,"o":36.82,"t":"2026-03-30T04:00:00Z","v":185965,"vw":36.339759},{"c":38.01,"h":38.14,"l":36.62,"n":2450,"o":36.62,"t":"2026-03-31T04:00:00Z","v":145696,"vw":37.516677},{"c":37.94,"h":38.4899,"l":37.755,"n":2324,"o":38.24,"t":"2026-04-01T04:00:00Z","v":103366,"vw":38.14625},{"c":38.07,"h":38.11,"l":36.4693,"n":2123,"o":36.93,"t":"2026-04-02T04:00:00Z","v":125969,"vw":37.603261},{"c":38.48,"h":38.72,"l":38.08,"n":1709,"o":38.32,"t":"2026-04-06T04:00:00Z","v":58402,"vw":38.462606},{"c":38.36,"h":38.44,"l":37.4519,"n":2472,"o":38.11,"t":"2026-04-07T04:00:00Z","v":334449,"vw":37.902166},{"c":39.26,"h":40.98,"l":39.01,"n":2697,"o":40.59,"t":"2026-04-08T04:00:00Z","v":236447,"vw":40.087602},{"c":38.37,"h":39.17,"l":37.96,"n":2546,"o":39.04,"t":"2026-04-09T04:00:00Z","v":172822,"vw":38.399197},{"c":38.39,"h":38.88,"l":37.94,"n":2533,"o":38.52,"t":"2026-04-10T04:00:00Z","v":194744,"vw":38.272411},{"c":39.735,"h":39.75,"l":38.03,"n":2902,"o":38.04,"t":"2026-04-13T04:00:00Z","v":169185,"vw":39.052067},{"c":40.98,"h":41.325,"l":40.23,"n":2937,"o":40.23,"t":"2026-04-14T04:00:00Z","v":311131,"vw":41.074729},{"c":42.42,"h":42.52,"l":41.16,"n":2729,"o":41.35,"t":"2026-04-15T04:00:00Z","v":146472,"vw":41.895981},{"c":42.73,"h":42.95,"l":41.865,"n":2809,"o":42.82,"t":"2026-04-16T04:00:00Z","v":244100,"vw":42.404413},{"c":43.57,"h":44.24,"l":43.24,"n":3046,"o":43.55,"t":"2026-04-17T04:00:00Z","v":204936,"vw":43.70744},{"c":43.81,"h":43.815,"l":42.7192,"n":2472,"o":43.12,"t":"2026-04-20T04:00:00Z","v":177582,"vw":43.28798},{"c":42.61,"h":44.12,"l":42.515,"n":2940,"o":43.77,"t":"2026-04-21T04:00:00Z","v":169278,"vw":43.24357},{"c":43.64,"h":43.86,"l":43.26,"n":2336,"o":43.35,"t":"2026-04-22T04:00:00Z","v":147172,"vw":43.524654},{"c":42.16,"h":43.13,"l":41.49,"n":3007,"o":43.13,"t":"2026-04-23T04:00:00Z","v":156407,"vw":42.386716},{"c":42.85,"h":42.93,"l":42.08,"n":2408,"o":42.53,"t":"2026-04-24T04:00:00Z","v":195883,"vw":42.631973},{"c":42.43,"h":42.9,"l":42.22,"n":2067,"o":42.5,"t":"2026-04-27T04:00:00Z","v":107659,"vw":42.553211},{"c":41.85,"h":42.345,"l":41.46,"n":2075,"o":41.72,"t":"2026-04-28T04:00:00Z","v":133325,"vw":41.84139},{"c":40.9,"h":41.211,"l":40.53,"n":2338,"o":41.21,"t":"2026-04-29T04:00:00Z","v":166146,"vw":40.784492},{"c":41.2,"h":41.42,"l":40.5675,"n":2317,"o":40.96,"t":"2026-04-30T04:00:00Z","v":137970,"vw":41.042871},{"c":42.04,"h":42.225,"l":41.52,"n":2892,"o":41.52,"t":"2026-05-01T04:00:00Z","v":163267,"vw":41.948862},{"c":42.99,"h":43.525,"l":42.43,"n":3875,"o":42.43,"t":"2026-05-04T04:00:00Z","v":238540,"vw":43.022842},{"c":42.07,"h":42.895,"l":41.98,"n":2877,"o":42.77,"t":"2026-05-05T04:00:00Z","v":364054,"vw":42.248569},{"c":42.68,"h":42.7483,"l":42.2,"n":2969,"o":42.56,"t":"2026-05-06T04:00:00Z","v":178608,"vw":42.544351},{"c":42.28,"h":43.05,"l":41.98,"n":2222,"o":42.7,"t":"2026-05-07T04:00:00Z","v":167893,"vw":42.489258},{"c":42.26,"h":42.26,"l":41.394,"n":2918,"o":42,"t":"2026-05-08T04:00:00Z","v":244313,"vw":41.951393},{"c":42.54,"h":42.81,"l":41.68,"n":3439,"o":42.14,"t":"2026-05-11T04:00:00Z","v":224758,"vw":42.325106},{"c":41.8,"h":42.64,"l":41.3485,"n":2568,"o":42.35,"t":"2026-05-12T04:00:00Z","v":142303,"vw":41.908083},{"c":41.29,"h":41.675,"l":40.692,"n":2594,"o":41.6,"t":"2026-05-13T04:00:00Z","v":220058,"vw":41.384831},{"c":41.99,"h":42.49,"l":40.83,"n":3141,"o":41.14,"t":"2026-05-14T04:00:00Z","v":272145,"vw":41.696697},{"c":40.7,"h":41.22,"l":40.65,"n":2441,"o":41.21,"t":"2026-05-15T04:00:00Z","v":151226,"vw":40.9132},{"c":40.69,"h":41.25,"l":40.24,"n":2661,"o":40.53,"t":"2026-05-18T04:00:00Z","v":173152,"vw":40.58579},{"c":40.5,"h":40.91,"l":40.2605,"n":2018,"o":40.53,"t":"2026-05-19T04:00:00Z","v":156928,"vw":40.596977},{"c":41.12,"h":41.32,"l":40.03,"n":2118,"o":40.54,"t":"2026-05-20T04:00:00Z","v":152853,"vw":40.902111},{"c":41.29,"h":41.64,"l":40.57,"n":1996,"o":40.73,"t":"2026-05-21T04:00:00Z","v":149081,"vw":41.282033},{"c":40.85,"h":41.73,"l":40.85,"n":2209,"o":41.27,"t":"2026-05-22T04:00:00Z","v":119991,"vw":41.219657},{"c":40.8,"h":41.3,"l":40.76,"n":2909,"o":41.02,"t":"2026-05-26T04:00:00Z","v":199520,"vw":40.91449},{"c":41.045,"h":41.45,"l":40.58,"n":2647,"o":40.62,"t":"2026-05-27T04:00:00Z","v":187042,"vw":41.062674},{"c":42.19,"h":42.21,"l":40.52,"n":2411,"o":40.78,"t":"2026-05-28T04:00:00Z","v":214606,"vw":41.725885},{"c":43.1,"h":43.415,"l":42.0501,"n":2819,"o":42.22,"t":"2026-05-29T04:00:00Z","v":224707,"vw":42.832361},{"c":43,"h":43.355,"l":42.33,"n":2643,"o":42.79,"t":"2026-06-01T04:00:00Z","v":151596,"vw":42.917018},{"c":41.49,"h":42.31,"l":41.33,"n":2183,"o":42.31,"t":"2026-06-02T04:00:00Z","v":153246,"vw":41.721384},{"c":39.93,"h":41.09,"l":39.78,"n":2724,"o":41.07,"t":"2026-06-03T04:00:00Z","v":173021,"vw":40.238739},{"c":40.37,"h":40.66,"l":39.94,"n":2299,"o":40,"t":"2026-06-04T04:00:00Z","v":115484,"vw":40.328561},{"c":38.18,"h":39.76,"l":37.83,"n":3545,"o":39.69,"t":"2026-06-05T04:00:00Z","v":251305,"vw":38.571336},{"c":38.76,"h":39.22,"l":38.53,"n":2401,"o":38.86,"t":"2026-06-08T04:00:00Z","v":189210,"vw":38.844792},{"c":38.515,"h":39.66,"l":37.36,"n":2705,"o":38.69,"t":"2026-06-09T04:00:00Z","v":276528,"vw":38.512748},{"c":37.78,"h":38.905,"l":37.76,"n":1559,"o":38.11,"t":"2026-06-10T04:00:00Z","v":103595,"vw":38.330069},{"c":38.91,"h":39.02,"l":37.64,"n":1952,"o":37.87,"t":"2026-06-11T04:00:00Z","v":144922,"vw":38.260145},{"c":38.91,"h":39.26,"l":38.36,"n":2125,"o":39.07,"t":"2026-06-12T04:00:00Z","v":155150,"vw":38.891447},{"c":40.57,"h":41.13,"l":40.05,"n":3100,"o":40.05,"t":"2026-06-15T04:00:00Z","v":217382,"vw":40.629289},{"c":40.25,"h":40.902,"l":40.07,"n":1975,"o":40.525,"t":"2026-06-16T04:00:00Z","v":183268,"vw":40.447107},{"c":39.64,"h":41.08,"l":39.64,"n":2565,"o":40.19,"t":"2026-06-17T04:00:00Z","v":209452,"vw":40.538097},{"c":40.03,"h":40.28,"l":39.46,"n":2657,"o":40.01,"t":"2026-06-18T04:00:00Z","v":323088,"vw":39.90183},{"c":39.43,"h":40.86,"l":39.43,"n":2780,"o":39.89,"t":"2026-06-22T04:00:00Z","v":205034,"vw":40.000961},{"c":38.89,"h":39.38,"l":38.47,"n":2184,"o":38.67,"t":"2026-06-23T04:00:00Z","v":206300,"vw":39.048289},{"c":38.73,"h":39.51,"l":38.64,"n":2405,"o":38.85,"t":"2026-06-24T04:00:00Z","v":189850,"vw":38.923466},{"c":37.97,"h":39.03,"l":37.87,"n":2333,"o":38.89,"t":"2026-06-25T04:00:00Z","v":183459,"vw":38.317771},{"c":39.2,"h":39.34,"l":37.78,"n":2233,"o":37.78,"t":"2026-06-26T04:00:00Z","v":178455,"vw":38.869576},{"c":39.95,"h":40.18,"l":39.52,"n":2421,"o":39.7,"t":"2026-06-29T04:00:00Z","v":168668,"vw":39.860096},{"c":39.46,"h":39.74,"l":39.09,"n":1802,"o":39.55,"t":"2026-06-30T04:00:00Z","v":395066,"vw":39.393998},{"c":40.84,"h":41.33,"l":39.77,"n":2963,"o":39.84,"t":"2026-07-01T04:00:00Z","v":296148,"vw":40.913406},{"c":40.97,"h":41.98,"l":40.87,"n":2974,"o":41.03,"t":"2026-07-02T04:00:00Z","v":217378,"vw":41.37953},{"c":42.04,"h":42.22,"l":40.572,"n":2299,"o":40.96,"t":"2026-07-06T04:00:00Z","v":170741,"vw":41.82183},{"c":41.54,"h":42.35,"l":41.4241,"n":1985,"o":41.95,"t":"2026-07-07T04:00:00Z","v":128925,"vw":41.778599},{"c":40.965,"h":40.99,"l":40.12,"n":1946,"o":40.88,"t":"2026-07-08T04:00:00Z","v":135739,"vw":40.612655},{"c":41.45,"h":41.8,"l":40.53,"n":1180,"o":40.6,"t":"2026-07-09T04:00:00Z","v":81233,"vw":41.237879},{"c":41.63,"h":42.63,"l":41.44,"n":1320,"o":42.33,"t":"2026-07-10T04:00:00Z","v":81038,"vw":41.878701},{"c":41.32,"h":41.78,"l":41.14,"n":1125,"o":41.42,"t":"2026-07-13T04:00:00Z","v":64681,"vw":41.427314},{"c":42.04,"h":42.0899,"l":41.16,"n":1224,"o":41.17,"t":"2026-07-14T04:00:00Z","v":81647,"vw":41.791768},{"c":42.41,"h":42.8,"l":41.935,"n":1328,"o":42.36,"t":"2026-07-15T04:00:00Z","v":82085,"vw":42.396271},{"c":41.34,"h":42.16,"l":41.235,"n":1372,"o":42.13,"t":"2026-07-16T04:00:00Z","v":83641,"vw":41.721805},{"c":40.66,"h":41.11,"l":39.95,"n":1731,"o":40.39,"t":"2026-07-17T04:00:00Z","v":182468,"vw":40.541883},{"c":41.22,"h":41.6843,"l":40.61,"n":1720,"o":40.88,"t":"2026-07-20T04:00:00Z","v":127738,"vw":41.385819},{"c":41.99,"h":42.05,"l":41.39,"n":2558,"o":41.39,"t":"2026-07-21T04:00:00Z","v":200646,"vw":41.920276},{"c":40.78,"h":41.64,"l":40.46,"n":1487,"o":41.64,"t":"2026-07-22T04:00:00Z","v":154005,"vw":41.131831},{"c":39.71,"h":40.49,"l":39.31,"n":3412,"o":40.36,"t":"2026-07-23T04:00:00Z","v":357246,"vw":39.688187},{"c":39.47,"h":39.87,"l":39.15,"n":1829,"o":39.74,"t":"2026-07-24T04:00:00Z","v":134530,"vw":39.545126},{"c":40.77,"h":40.83,"l":40.13,"n":1595,"o":40.24,"t":"2026-07-27T04:00:00Z","v":128598,"vw":40.581183},{"c":40.9,"h":41.21,"l":39.89,"n":1248,"o":40.43,"t":"2026-07-28T04:00:00Z","v":81416,"vw":40.596414},{"c":40.15,"h":41.2295,"l":39.72,"n":1424,"o":40.84,"t":"2026-07-29T04:00:00Z","v":101440,"vw":40.61399},{"c":40.5,"h":40.54,"l":39.89,"n":2030,"o":40.37,"t":"2026-07-30T04:00:00Z","v":233613,"vw":40.135959},{"c":39.65,"h":40.23,"l":39.06,"n":1410,"o":40.14,"t":"2026-07-31T04:00:00Z","v":84269,"vw":39.592522},{"c":40.54,"h":40.75,"l":39.82,"n":1411,"o":39.91,"t":"2026-08-03T04:00:00Z","v":62892,"vw":40.4664},{"c":42,"h":42.05,"l":40.8,"n":1781,"o":40.8,"t":"2026-08-04T04:00:00Z","v":145535,"vw":41.793477},{"c":42.44,"h":42.94,"l":42.2501,"n":1331,"o":42.83,"t":"2026-08-05T04:00:00Z","v":78811,"vw":42.659111},{"c":41.92,"h":42.27,"l":41.6,"n":1287,"o":41.92,"t":"2026-08-06T04:00:00Z","v":76184,"vw":41.985133},{"c":42.98,"h":43.25,"l":42.31,"n":2185,"o":42.41,"t":"2026-08-07T04:00:00Z","v":173970,"vw":42.876467},{"c":43.1,"h":43.37,"l":42.89,"n":2082,"o":42.89,"t":"2026-08-10T04:00:00Z","v":163362,"vw":43.12739},{"c":43.22,"h":43.52,"l":43,"n":1189,"o":43.23,"t":"2026-08-11T04:00:00Z","v":84475,"vw":43.232269},{"c":42.82,"h":43.39,"l":42.5901,"n":1069,"o":43.34,"t":"2026-08-12T04:00:00Z","v":47476,"vw":42.805421},{"c":44.18,"h":44.265,"l":43.1,"n":1968,"o":43.1,"t":"2026-08-13T04:00:00Z","v":152292,"vw":43.666976},{"c":43.58,"h":44.27,"l":43.54,"n":1445,"o":44.18,"t":"2026-08-14T04:00:00Z","v":93761,"vw":43.740227},{"c":43.18,"h":43.7,"l":43.15,"n":1238,"o":43.52,"t":"2026-08-17T04:00:00Z","v":68060,"vw":43.312159},{"c":42.46,"h":43.03,"l":42.45,"n":1322,"o":42.63,"t":"2026-08-18T04:00:00Z","v":69970,"vw":42.749281},{"c":43.71,"h":44.24,"l":42.69,"n":2106,"o":42.69,"t":"2026-08-19T04:00:00Z","v":132440,"vw":43.700308},{"c":44.17,"h":44.5,"l":43.79,"n":1455,"o":44.47,"t":"2026-08-20T04:00:00Z","v":89113,"vw":44.111277},{"c":45.72,"h":45.8466,"l":45,"n":2437,"o":45,"t":"2026-08-21T04:00:00Z","v":201546,"vw":45.525975},{"c":45.48,"h":46.31,"l":45.3201,"n":1822,"o":45.78,"t":"2026-08-24T04:00:00Z","v":116348,"vw":45.863285},{"c":46.63,"h":46.68,"l":45.43,"n":1634,"o":45.43,"t":"2026-08-25T04:00:00Z","v":91901,"vw":46.352354},{"c":46.2,"h":46.535,"l":45.98,"n":1424,"o":46.27,"t":"2026-08-26T04:00:00Z","v":132334,"vw":46.178742},{"c":47.03,"h":47.285,"l":46.45,"n":2120,"o":46.71,"t":"2026-08-27T04:00:00Z","v":191857,"vw":47.056843},{"c":46.1,"h":47.12,"l":46,"n":2452,"o":46.84,"t":"2026-08-28T04:00:00Z","v":165770,"vw":46.412771},{"c":46.35,"h":46.4999,"l":45.47,"n":1654,"o":45.9,"t":"2026-08-31T04:00:00Z","v":108837,"vw":46.070715},{"c":44.94,"h":45.8151,"l":44.9,"n":1483,"o":45.53,"t":"2026-09-01T04:00:00Z","v":89322,"vw":45.212798},{"c":45.36,"h":45.4695,"l":44.58,"n":1133,"o":44.74,"t":"2026-09-02T04:00:00Z","v":59571,"vw":45.200741},{"c":47.63,"h":47.73,"l":46.1,"n":2071,"o":46.1,"t":"2026-09-03T04:00:00Z","v":169605,"vw":47.253869},{"c":47.1,"h":47.28,"l":46.77,"n":1334,"o":46.79,"t":"2026-09-04T04:00:00Z","v":101555,"vw":47.004178},{"c":45.96,"h":46.75,"l":45.9006,"n":1773,"o":46.66,"t":"2026-09-08T04:00:00Z","v":120314,"vw":46.178591},{"c":45.24,"h":46.34,"l":45.23,"n":1305,"o":46.31,"t":"2026-09-09T04:00:00Z","v":78545,"vw":45.576276},{"c":44.73,"h":45.195,"l":44.4608,"n":1310,"o":44.49,"t":"2026-09-10T04:00:00Z","v":105500,"vw":44.888064},{"c":45.09,"h":45.8,"l":44.95,"n":1610,"o":45.22,"t":"2026-09-11T04:00:00Z","v":112622,"vw":45.280624},{"c":46.43,"h":46.56,"l":45.23,"n":3313,"o":45.23,"t":"2026-09-14T04:00:00Z","v":318789,"vw":46.224513},{"c":44.885,"h":45.72,"l":44.65,"n":1254,"o":45.66,"t":"2026-09-15T04:00:00Z","v":91877,"vw":45.219641},{"c":43.98,"h":44.79,"l":43.43,"n":1317,"o":44.79,"t":"2026-09-16T04:00:00Z","v":108643,"vw":44.037785},{"c":44.65,"h":44.765,"l":44.3,"n":1163,"o":44.75,"t":"2026-09-17T04:00:00Z","v":51870,"vw":44.561621},{"c":45.75,"h":45.78,"l":44.89,"n":1378,"o":44.96,"t":"2026-09-18T04:00:00Z","v":90964,"vw":45.545475},{"c":47.5,"h":47.6299,"l":46.51,"n":2000,"o":46.87,"t":"2026-09-21T04:00:00Z","v":121621,"vw":47.199429},{"c":47.74,"h":48.13,"l":47.5031,"n":1395,"o":47.78,"t":"2026-09-22T04:00:00Z","v":72483,"vw":47.782716},{"c":46.97,"h":47.81,"l":46.79,"n":1192,"o":47.44,"t":"2026-09-23T04:00:00Z","v":56134,"vw":47.200483},{"c":47.4,"h":47.43,"l":46.64,"n":1874,"o":46.64,"t":"2026-09-24T04:00:00Z","v":179522,"vw":47.188605},{"c":46.88,"h":47.39,"l":46.45,"n":1239,"o":47.31,"t":"2026-09-25T04:00:00Z","v":72747,"vw":46.849608},{"c":45.97,"h":46.46,"l":45.7545,"n":1494,"o":46.25,"t":"2026-09-28T04:00:00Z","v":87478,"vw":46.092036},{"c":46,"h":46.38,"l":45.62,"n":1312,"o":46.38,"t":"2026-09-29T04:00:00Z","v":82938,"vw":45.881941},{"c":45.53,"h":46.48,"l":45.46,"n":1313,"o":46.43,"t":"2026-09-30T04:00:00Z","v":87453,"vw":45.763401},{"c":45.55,"h":45.915,"l":45.205,"n":1273,"o":45.5,"t":"2026-10-01T04:00:00Z","v":100463,"vw":45.504932},{"c":45.53,"h":46.67,"l":45.45,"n":1750,"o":46.35,"t":"2026-10-02T04:00:00Z","v":118180,"vw":45.897913},{"c":46.5,"h":46.68,"l":45.97,"n":1789,"o":45.99,"t":"2026-10-05T04:00:00Z","v":118448,"vw":46.463234},{"c":46.72,"h":47.25,"l":46.72,"n":1756,"o":46.9,"t":"2026-10-06T04:00:00Z","v":101632,"vw":46.916597},{"c":46.1,"h":46.259,"l":45.69,"n":1747,"o":46,"t":"2026-10-07T04:00:00Z","v":130577,"vw":45.989459},{"c":46.42,"h":46.755,"l":46.07,"n":1508,"o":46.48,"t":"2026-10-08T04:00:00Z","v":125732,"vw":46.37101},{"c":47.59,"h":47.71,"l":46.68,"n":1521,"o":46.92,"t":"2026-10-09T04:00:00Z","v":98217,"vw":47.421402},{"c":47.56,"h":47.87,"l":47.3301,"n":1067,"o":47.66,"t":"2026-10-12T04:00:00Z","v":65779,"vw":47.505187},{"c":47.46,"h":47.71,"l":47.22,"n":1116,"o":47.31,"t":"2026-10-13T04:00:00Z","v":76421,"vw":47.531536},{"c":45.91,"h":47.13,"l":45.6,"n":1581,"o":46.9,"t":"2026-10-14T04:00:00Z","v":109464,"vw":46.147339},{"c":47.23,"h":47.33,"l":44.82,"n":1783,"o":44.96,"t":"2026-10-15T04:00:00Z","v":149662,"vw":46.005418},{"c":45.51,"h":47.36,"l":45.13,"n":2143,"o":47.21,"t":"2026-10-16T04:00:00Z","v":183471,"vw":46.11826},{"c":45.41,"h":46.04,"l":45.4001,"n":1099,"o":45.97,"t":"2026-10-19T04:00:00Z","v":82992,"vw":45.581508},{"c":46,"h":46.53,"l":45.17,"n":1654,"o":45.17,"t":"2026-10-20T04:00:00Z","v":138999,"vw":45.94259},{"c":46.56,"h":47.08,"l":46.12,"n":1293,"o":46.37,"t":"2026-10-21T04:00:00Z","v":96400,"vw":46.668968},{"c":45.59,"h":46.14,"l":45.15,"n":1476,"o":45.85,"t":"2026-10-22T04:00:00Z","v":117473,"vw":45.524955},{"c":45.3,"h":45.49,"l":44.8901,"n":469,"o":45.28,"t":"2026-10-23T04:00:00Z","v":36222,"vw":45.279118}],"volatilityBars":[{"c":46.74,"h":46.74,"l":46.74,"n":2,"o":46.74,"t":"2026-09-22T08:00:00Z","v":148,"vw":46.74},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-09-22T12:15:00Z","v":157,"vw":47.6},{"c":48.01,"h":48.13,"l":47.78,"n":296,"o":47.78,"t":"2026-09-22T13:30:00Z","v":21958,"vw":47.917981},{"c":47.86,"h":47.95,"l":47.855,"n":44,"o":47.9415,"t":"2026-09-22T13:45:00Z","v":2113,"vw":47.908443},{"c":47.87,"h":47.93,"l":47.77,"n":67,"o":47.85,"t":"2026-09-22T14:00:00Z","v":4005,"vw":47.837653},{"c":47.65,"h":47.86,"l":47.65,"n":15,"o":47.86,"t":"2026-09-22T14:15:00Z","v":614,"vw":47.781105},{"c":47.57,"h":47.67,"l":47.556,"n":64,"o":47.5801,"t":"2026-09-22T14:30:00Z","v":7377,"vw":47.609138},{"c":47.67,"h":47.67,"l":47.5031,"n":22,"o":47.5031,"t":"2026-09-22T14:45:00Z","v":2737,"vw":47.638019},{"c":47.65,"h":47.7,"l":47.61,"n":22,"o":47.61,"t":"2026-09-22T15:00:00Z","v":2331,"vw":47.650588},{"c":47.7851,"h":47.83,"l":47.6308,"n":44,"o":47.6308,"t":"2026-09-22T15:15:00Z","v":3937,"vw":47.687075},{"c":47.703,"h":47.81,"l":47.703,"n":23,"o":47.81,"t":"2026-09-22T15:30:00Z","v":1872,"vw":47.742055},{"c":47.66,"h":47.75,"l":47.6,"n":19,"o":47.72,"t":"2026-09-22T15:45:00Z","v":1551,"vw":47.681597},{"c":47.6,"h":47.68,"l":47.6,"n":8,"o":47.68,"t":"2026-09-22T16:00:00Z","v":354,"vw":47.626667},{"c":47.65,"h":47.65,"l":47.58,"n":6,"o":47.58,"t":"2026-09-22T16:15:00Z","v":415,"vw":47.620271},{"c":47.7,"h":47.7,"l":47.66,"n":4,"o":47.66,"t":"2026-09-22T16:30:00Z","v":650,"vw":47.666667},{"c":47.7,"h":47.78,"l":47.64,"n":31,"o":47.64,"t":"2026-09-22T16:45:00Z","v":3247,"vw":47.73904},{"c":47.71,"h":47.72,"l":47.7,"n":14,"o":47.7,"t":"2026-09-22T17:00:00Z","v":627,"vw":47.71},{"c":47.77,"h":47.77,"l":47.76,"n":10,"o":47.76,"t":"2026-09-22T17:15:00Z","v":274,"vw":47.765},{"c":47.76,"h":47.8,"l":47.76,"n":13,"o":47.8,"t":"2026-09-22T17:30:00Z","v":765,"vw":47.772803},{"c":47.8,"h":47.85,"l":47.7301,"n":14,"o":47.74,"t":"2026-09-22T17:45:00Z","v":651,"vw":47.783911},{"c":47.795,"h":47.84,"l":47.795,"n":6,"o":47.8,"t":"2026-09-22T18:00:00Z","v":881,"vw":47.815493},{"c":47.695,"h":47.74,"l":47.695,"n":10,"o":47.74,"t":"2026-09-22T18:15:00Z","v":499,"vw":47.71},{"c":47.71,"h":47.7518,"l":47.71,"n":28,"o":47.7518,"t":"2026-09-22T18:30:00Z","v":1964,"vw":47.732452},{"c":47.77,"h":47.77,"l":47.725,"n":2,"o":47.725,"t":"2026-09-22T18:45:00Z","v":300,"vw":47.74},{"c":47.77,"h":47.79,"l":47.77,"n":3,"o":47.79,"t":"2026-09-22T19:00:00Z","v":216,"vw":47.780291},{"c":47.84,"h":47.84,"l":47.75,"n":14,"o":47.77,"t":"2026-09-22T19:15:00Z","v":1018,"vw":47.804865},{"c":47.85,"h":47.93,"l":47.7905,"n":16,"o":47.93,"t":"2026-09-22T19:30:00Z","v":1541,"vw":47.850088},{"c":47.7647,"h":47.87,"l":47.75,"n":40,"o":47.85,"t":"2026-09-22T19:45:00Z","v":3551,"vw":47.805102},{"c":47.74,"h":47.74,"l":47.74,"n":7,"o":47.74,"t":"2026-09-22T20:00:00Z","v":438,"vw":47.74},{"c":47.755,"h":47.81,"l":47.31,"n":81,"o":47.44,"t":"2026-09-23T13:30:00Z","v":5785,"vw":47.653893},{"c":47.6,"h":47.8,"l":47.6,"n":33,"o":47.6451,"t":"2026-09-23T13:45:00Z","v":3855,"vw":47.72895},{"c":46.9564,"h":47.33,"l":46.79,"n":61,"o":47.33,"t":"2026-09-23T14:00:00Z","v":3885,"vw":47.169988},{"c":46.84,"h":46.965,"l":46.805,"n":39,"o":46.96,"t":"2026-09-23T14:15:00Z","v":3714,"vw":46.846443},{"c":46.96,"h":47.01,"l":46.96,"n":22,"o":47.01,"t":"2026-09-23T14:30:00Z","v":1610,"vw":46.999384},{"c":47.0801,"h":47.09,"l":47.01,"n":9,"o":47.01,"t":"2026-09-23T14:45:00Z","v":562,"vw":47.056959},{"c":47.26,"h":47.26,"l":47.162,"n":26,"o":47.19,"t":"2026-09-23T15:00:00Z","v":1313,"vw":47.19152},{"c":47.305,"h":47.305,"l":47.24,"n":14,"o":47.24,"t":"2026-09-23T15:15:00Z","v":896,"vw":47.280881},{"c":47.365,"h":47.365,"l":47.335,"n":4,"o":47.335,"t":"2026-09-23T15:30:00Z","v":351,"vw":47.346765},{"c":47.18,"h":47.35,"l":47.18,"n":14,"o":47.35,"t":"2026-09-23T15:45:00Z","v":846,"vw":47.251875},{"c":47.17,"h":47.17,"l":47.17,"n":9,"o":47.17,"t":"2026-09-23T16:00:00Z","v":873,"vw":47.17},{"c":47.185,"h":47.215,"l":47.17,"n":20,"o":47.215,"t":"2026-09-23T16:15:00Z","v":1226,"vw":47.187585},{"c":47.2,"h":47.2,"l":47.19,"n":6,"o":47.19,"t":"2026-09-23T16:30:00Z","v":1298,"vw":47.192083},{"c":47.19,"h":47.211,"l":47.19,"n":4,"o":47.211,"t":"2026-09-23T16:45:00Z","v":885,"vw":47.192985},{"c":47.04,"h":47.05,"l":47.04,"n":5,"o":47.05,"t":"2026-09-23T17:00:00Z","v":294,"vw":47.044828},{"c":47.16,"h":47.16,"l":47.075,"n":16,"o":47.075,"t":"2026-09-23T17:15:00Z","v":1804,"vw":47.112493},{"c":47.07,"h":47.11,"l":47.031,"n":23,"o":47.075,"t":"2026-09-23T17:30:00Z","v":3209,"vw":47.075694},{"c":47.11,"h":47.11,"l":47.11,"n":4,"o":47.11,"t":"2026-09-23T17:45:00Z","v":127,"vw":47.11},{"c":47.09,"h":47.09,"l":47.08,"n":8,"o":47.08,"t":"2026-09-23T18:00:00Z","v":401,"vw":47.086667},{"c":47.115,"h":47.14,"l":47.115,"n":4,"o":47.14,"t":"2026-09-23T18:15:00Z","v":277,"vw":47.1275},{"c":47.06,"h":47.06,"l":47.05,"n":8,"o":47.05,"t":"2026-09-23T18:30:00Z","v":383,"vw":47.05577},{"c":47.09,"h":47.11,"l":47.07,"n":10,"o":47.07,"t":"2026-09-23T18:45:00Z","v":758,"vw":47.08761},{"c":47.09,"h":47.09,"l":47.04,"n":30,"o":47.04,"t":"2026-09-23T19:00:00Z","v":1638,"vw":47.069955},{"c":47.11,"h":47.12,"l":47.09,"n":33,"o":47.1,"t":"2026-09-23T19:15:00Z","v":2309,"vw":47.112615},{"c":47.05,"h":47.15,"l":47.05,"n":23,"o":47.09,"t":"2026-09-23T19:30:00Z","v":2874,"vw":47.110268},{"c":46.98,"h":47.025,"l":46.93,"n":106,"o":47.025,"t":"2026-09-23T19:45:00Z","v":6760,"vw":46.979711},{"c":46.97,"h":46.97,"l":46.97,"n":7,"o":46.97,"t":"2026-09-23T20:00:00Z","v":439,"vw":46.97},{"c":47.49,"h":47.49,"l":47.49,"n":1,"o":47.49,"t":"2026-09-24T10:15:00Z","v":300,"vw":47.49},{"c":46.62,"h":46.63,"l":46.62,"n":2,"o":46.63,"t":"2026-09-24T11:00:00Z","v":200,"vw":46.625},{"c":46.5,"h":46.5,"l":46.5,"n":29,"o":46.5,"t":"2026-09-24T11:30:00Z","v":612,"vw":46.5},{"c":46.25,"h":46.25,"l":46.25,"n":1,"o":46.25,"t":"2026-09-24T11:45:00Z","v":2542,"vw":46.25},{"c":46.3859,"h":46.3859,"l":46.3859,"n":1,"o":46.3859,"t":"2026-09-24T12:30:00Z","v":250,"vw":46.3859},{"c":46.955,"h":47.19,"l":46.64,"n":153,"o":46.64,"t":"2026-09-24T13:30:00Z","v":17042,"vw":46.988912},{"c":46.805,"h":46.84,"l":46.72,"n":15,"o":46.84,"t":"2026-09-24T13:45:00Z","v":1451,"vw":46.787924},{"c":46.955,"h":47.045,"l":46.815,"n":46,"o":46.815,"t":"2026-09-24T14:00:00Z","v":3214,"vw":46.909909},{"c":47.2,"h":47.245,"l":46.8801,"n":46,"o":46.9,"t":"2026-09-24T14:15:00Z","v":4440,"vw":46.992388},{"c":47.22,"h":47.25,"l":47.1801,"n":13,"o":47.1801,"t":"2026-09-24T14:30:00Z","v":2993,"vw":47.233183},{"c":46.92,"h":47.1075,"l":46.9001,"n":38,"o":47.1075,"t":"2026-09-24T14:45:00Z","v":5061,"vw":46.978229},{"c":46.8675,"h":46.95,"l":46.8675,"n":23,"o":46.91,"t":"2026-09-24T15:00:00Z","v":1298,"vw":46.919759},{"c":46.905,"h":46.96,"l":46.875,"n":64,"o":46.91,"t":"2026-09-24T15:15:00Z","v":5241,"vw":46.916208},{"c":46.88,"h":46.91,"l":46.86,"n":8,"o":46.91,"t":"2026-09-24T15:30:00Z","v":670,"vw":46.885186},{"c":46.85,"h":46.9246,"l":46.85,"n":14,"o":46.91,"t":"2026-09-24T15:45:00Z","v":991,"vw":46.901833},{"c":46.81,"h":46.87,"l":46.74,"n":25,"o":46.87,"t":"2026-09-24T16:00:00Z","v":1797,"vw":46.788928},{"c":47.26,"h":47.26,"l":46.81,"n":87,"o":46.83,"t":"2026-09-24T16:15:00Z","v":6558,"vw":47.037815},{"c":47.23,"h":47.23,"l":47.13,"n":23,"o":47.13,"t":"2026-09-24T16:30:00Z","v":1505,"vw":47.157454},{"c":47.235,"h":47.24,"l":47.22,"n":6,"o":47.22,"t":"2026-09-24T16:45:00Z","v":912,"vw":47.231021},{"c":47.11,"h":47.23,"l":47.11,"n":15,"o":47.2,"t":"2026-09-24T17:00:00Z","v":2857,"vw":47.143259},{"c":47.12,"h":47.25,"l":47.07,"n":84,"o":47.2,"t":"2026-09-24T17:15:00Z","v":16755,"vw":47.217788},{"c":47.0872,"h":47.16,"l":47.0872,"n":10,"o":47.145,"t":"2026-09-24T17:30:00Z","v":970,"vw":47.119937},{"c":47.045,"h":47.135,"l":47.02,"n":37,"o":47.08,"t":"2026-09-24T17:45:00Z","v":1920,"vw":47.079401},{"c":47.13,"h":47.14,"l":46.96,"n":27,"o":47,"t":"2026-09-24T18:00:00Z","v":2447,"vw":47.038182},{"c":47.23,"h":47.23,"l":47.1375,"n":34,"o":47.14,"t":"2026-09-24T18:15:00Z","v":3401,"vw":47.190276},{"c":47.23,"h":47.33,"l":47.17,"n":120,"o":47.29,"t":"2026-09-24T18:30:00Z","v":14456,"vw":47.24654},{"c":47.375,"h":47.38,"l":47.3001,"n":101,"o":47.34,"t":"2026-09-24T18:45:00Z","v":23571,"vw":47.31478},{"c":47.25,"h":47.32,"l":47.2001,"n":12,"o":47.32,"t":"2026-09-24T19:00:00Z","v":1657,"vw":47.24641},{"c":47.345,"h":47.3999,"l":47.29,"n":183,"o":47.29,"t":"2026-09-24T19:15:00Z","v":18218,"vw":47.322678},{"c":47.335,"h":47.3799,"l":47.27,"n":108,"o":47.35,"t":"2026-09-24T19:30:00Z","v":20248,"vw":47.290358},{"c":47.375,"h":47.43,"l":47.34,"n":161,"o":47.3401,"t":"2026-09-24T19:45:00Z","v":8697,"vw":47.37085},{"c":47.4,"h":47.4,"l":47.4,"n":9,"o":47.4,"t":"2026-09-24T20:00:00Z","v":2640,"vw":47.4},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-09-24T23:45:00Z","v":136,"vw":47.4},{"c":47.4,"h":47.4,"l":47.4,"n":3,"o":47.4,"t":"2026-09-25T13:00:00Z","v":200,"vw":47.4},{"c":46.875,"h":47.39,"l":46.875,"n":98,"o":47.31,"t":"2026-09-25T13:30:00Z","v":6847,"vw":47.115507},{"c":46.88,"h":46.895,"l":46.76,"n":58,"o":46.89,"t":"2026-09-25T13:45:00Z","v":3012,"vw":46.860223},{"c":46.61,"h":46.65,"l":46.45,"n":19,"o":46.5,"t":"2026-09-25T14:00:00Z","v":695,"vw":46.575},{"c":46.695,"h":46.7025,"l":46.55,"n":45,"o":46.55,"t":"2026-09-25T14:15:00Z","v":3107,"vw":46.638786},{"c":46.625,"h":46.78,"l":46.61,"n":18,"o":46.6701,"t":"2026-09-25T14:30:00Z","v":1435,"vw":46.673824},{"c":46.65,"h":46.65,"l":46.5216,"n":26,"o":46.55,"t":"2026-09-25T14:45:00Z","v":1570,"vw":46.588085},{"c":46.7888,"h":46.7888,"l":46.7572,"n":18,"o":46.7572,"t":"2026-09-25T15:00:00Z","v":2611,"vw":46.762397},{"c":46.72,"h":46.82,"l":46.72,"n":16,"o":46.79,"t":"2026-09-25T15:15:00Z","v":3242,"vw":46.796857},{"c":46.68,"h":46.79,"l":46.645,"n":33,"o":46.79,"t":"2026-09-25T15:30:00Z","v":2791,"vw":46.70507},{"c":46.665,"h":46.665,"l":46.51,"n":6,"o":46.51,"t":"2026-09-25T15:45:00Z","v":416,"vw":46.559637},{"c":46.84,"h":46.94,"l":46.83,"n":23,"o":46.87,"t":"2026-09-25T16:00:00Z","v":1998,"vw":46.881964},{"c":46.87,"h":46.93,"l":46.83,"n":11,"o":46.93,"t":"2026-09-25T16:15:00Z","v":984,"vw":46.879655},{"c":46.88,"h":46.8851,"l":46.74,"n":49,"o":46.86,"t":"2026-09-25T16:30:00Z","v":4793,"vw":46.843693},{"c":46.81,"h":46.82,"l":46.79,"n":18,"o":46.82,"t":"2026-09-25T16:45:00Z","v":1774,"vw":46.807813},{"c":46.86,"h":46.86,"l":46.75,"n":6,"o":46.8225,"t":"2026-09-25T17:00:00Z","v":408,"vw":46.819754},{"c":46.875,"h":46.915,"l":46.84,"n":10,"o":46.89,"t":"2026-09-25T17:15:00Z","v":1583,"vw":46.87262},{"c":46.86,"h":46.86,"l":46.84,"n":15,"o":46.84,"t":"2026-09-25T17:30:00Z","v":1400,"vw":46.846197},{"c":46.89,"h":46.89,"l":46.83,"n":37,"o":46.83,"t":"2026-09-25T17:45:00Z","v":588,"vw":46.847},{"c":46.83,"h":46.83,"l":46.83,"n":3,"o":46.83,"t":"2026-09-25T18:00:00Z","v":227,"vw":46.83},{"c":46.865,"h":46.91,"l":46.865,"n":9,"o":46.91,"t":"2026-09-25T18:15:00Z","v":451,"vw":46.895652},{"c":46.89,"h":46.93,"l":46.855,"n":16,"o":46.93,"t":"2026-09-25T18:30:00Z","v":967,"vw":46.882418},{"c":46.875,"h":46.92,"l":46.84,"n":21,"o":46.84,"t":"2026-09-25T18:45:00Z","v":7917,"vw":46.853985},{"c":46.875,"h":46.93,"l":46.86,"n":56,"o":46.9,"t":"2026-09-25T19:00:00Z","v":3945,"vw":46.878705},{"c":46.86,"h":46.9495,"l":46.86,"n":11,"o":46.9495,"t":"2026-09-25T19:15:00Z","v":2086,"vw":46.931909},{"c":46.85,"h":46.85,"l":46.85,"n":16,"o":46.85,"t":"2026-09-25T19:30:00Z","v":707,"vw":46.85},{"c":46.88,"h":46.945,"l":46.805,"n":136,"o":46.89,"t":"2026-09-25T19:45:00Z","v":9044,"vw":46.88227},{"c":46.55,"h":46.88,"l":46.55,"n":8,"o":46.88,"t":"2026-09-25T20:00:00Z","v":1428,"vw":46.821983},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-09-25T22:00:00Z","v":100,"vw":46.55},{"c":46.2,"h":46.38,"l":45.9,"n":202,"o":46.25,"t":"2026-09-28T13:30:00Z","v":15901,"vw":46.177653},{"c":46.1345,"h":46.245,"l":45.93,"n":63,"o":46.245,"t":"2026-09-28T13:45:00Z","v":4094,"vw":46.08364},{"c":46.12,"h":46.25,"l":46.105,"n":56,"o":46.22,"t":"2026-09-28T14:00:00Z","v":3725,"vw":46.152643},{"c":46.13,"h":46.19,"l":46.1201,"n":33,"o":46.19,"t":"2026-09-28T14:15:00Z","v":1834,"vw":46.156995},{"c":45.965,"h":46.02,"l":45.94,"n":24,"o":46.01,"t":"2026-09-28T14:30:00Z","v":1417,"vw":45.975527},{"c":45.81,"h":45.86,"l":45.7545,"n":48,"o":45.84,"t":"2026-09-28T14:45:00Z","v":3001,"vw":45.821222},{"c":45.88,"h":45.99,"l":45.81,"n":26,"o":45.84,"t":"2026-09-28T15:00:00Z","v":1428,"vw":45.882459},{"c":45.98,"h":45.985,"l":45.92,"n":24,"o":45.92,"t":"2026-09-28T15:15:00Z","v":1932,"vw":45.952029},{"c":45.9,"h":45.9976,"l":45.9,"n":25,"o":45.94,"t":"2026-09-28T15:30:00Z","v":1670,"vw":45.947157},{"c":45.98,"h":45.98,"l":45.98,"n":3,"o":45.98,"t":"2026-09-28T15:45:00Z","v":126,"vw":45.98},{"c":45.98,"h":46.035,"l":45.98,"n":42,"o":46.01,"t":"2026-09-28T16:00:00Z","v":10515,"vw":46.016979},{"c":46.46,"h":46.46,"l":46.04,"n":43,"o":46.04,"t":"2026-09-28T16:15:00Z","v":2195,"vw":46.190741},{"c":46.14,"h":46.3,"l":46.14,"n":20,"o":46.3,"t":"2026-09-28T16:30:00Z","v":1482,"vw":46.255373},{"c":46.18,"h":46.18,"l":46.12,"n":23,"o":46.15,"t":"2026-09-28T16:45:00Z","v":1842,"vw":46.132665},{"c":46.45,"h":46.45,"l":46.14,"n":27,"o":46.188,"t":"2026-09-28T17:00:00Z","v":3660,"vw":46.278707},{"c":46.28,"h":46.38,"l":46.28,"n":4,"o":46.38,"t":"2026-09-28T17:15:00Z","v":363,"vw":46.324598},{"c":46.265,"h":46.265,"l":46.235,"n":20,"o":46.25,"t":"2026-09-28T17:30:00Z","v":1534,"vw":46.245822},{"c":46.2,"h":46.225,"l":46.19,"n":46,"o":46.22,"t":"2026-09-28T17:45:00Z","v":1491,"vw":46.216094},{"c":46.2201,"h":46.26,"l":46.22,"n":13,"o":46.24,"t":"2026-09-28T18:00:00Z","v":1600,"vw":46.233578},{"c":46.2281,"h":46.25,"l":46.1768,"n":28,"o":46.25,"t":"2026-09-28T18:15:00Z","v":1972,"vw":46.219332},{"c":46.15,"h":46.22,"l":46.15,"n":17,"o":46.21,"t":"2026-09-28T18:30:00Z","v":1123,"vw":46.193074},{"c":46.18,"h":46.23,"l":46.16,"n":32,"o":46.19,"t":"2026-09-28T18:45:00Z","v":3648,"vw":46.184897},{"c":46.01,"h":46.12,"l":46.01,"n":30,"o":46.12,"t":"2026-09-28T19:00:00Z","v":2202,"vw":46.088955},{"c":46.04,"h":46.06,"l":45.99,"n":11,"o":45.99,"t":"2026-09-28T19:15:00Z","v":678,"vw":46.028},{"c":45.96,"h":46.02,"l":45.92,"n":49,"o":46.01,"t":"2026-09-28T19:30:00Z","v":2880,"vw":45.974163},{"c":45.94,"h":45.98,"l":45.89,"n":147,"o":45.955,"t":"2026-09-28T19:45:00Z","v":7311,"vw":45.93847},{"c":45.97,"h":45.97,"l":45.97,"n":8,"o":45.97,"t":"2026-09-28T20:00:00Z","v":3428,"vw":45.97},{"c":45.92,"h":46.02,"l":45.92,"n":9,"o":46.02,"t":"2026-09-29T12:15:00Z","v":700,"vw":45.986667},{"c":46.14,"h":46.38,"l":46.12,"n":51,"o":46.38,"t":"2026-09-29T13:30:00Z","v":4634,"vw":46.308606},{"c":46.07,"h":46.1351,"l":46.01,"n":27,"o":46.01,"t":"2026-09-29T13:45:00Z","v":1594,"vw":46.069435},{"c":46.14,"h":46.14,"l":46.048,"n":40,"o":46.048,"t":"2026-09-29T14:00:00Z","v":3588,"vw":46.091982},{"c":46.175,"h":46.195,"l":46.175,"n":9,"o":46.178,"t":"2026-09-29T14:15:00Z","v":990,"vw":46.184556},{"c":46.065,"h":46.09,"l":46.0373,"n":15,"o":46.0373,"t":"2026-09-29T14:30:00Z","v":1487,"vw":46.050653},{"c":46.0532,"h":46.075,"l":45.98,"n":58,"o":46.06,"t":"2026-09-29T14:45:00Z","v":4424,"vw":46.012171},{"c":45.9,"h":45.9012,"l":45.85,"n":18,"o":45.9012,"t":"2026-09-29T15:00:00Z","v":1653,"vw":45.883626},{"c":45.66,"h":45.84,"l":45.66,"n":18,"o":45.84,"t":"2026-09-29T15:15:00Z","v":560,"vw":45.767924},{"c":45.7606,"h":45.805,"l":45.75,"n":17,"o":45.75,"t":"2026-09-29T15:30:00Z","v":1341,"vw":45.769857},{"c":45.75,"h":45.845,"l":45.75,"n":18,"o":45.78,"t":"2026-09-29T15:45:00Z","v":921,"vw":45.790865},{"c":45.72,"h":45.8,"l":45.6902,"n":27,"o":45.75,"t":"2026-09-29T16:00:00Z","v":2193,"vw":45.746234},{"c":45.7701,"h":45.7701,"l":45.71,"n":19,"o":45.715,"t":"2026-09-29T16:15:00Z","v":1550,"vw":45.75228},{"c":45.69,"h":45.77,"l":45.69,"n":13,"o":45.77,"t":"2026-09-29T16:30:00Z","v":913,"vw":45.740945},{"c":45.7,"h":45.7,"l":45.675,"n":11,"o":45.675,"t":"2026-09-29T16:45:00Z","v":460,"vw":45.683065},{"c":45.72,"h":45.7353,"l":45.71,"n":14,"o":45.72,"t":"2026-09-29T17:00:00Z","v":4239,"vw":45.724427},{"c":45.72,"h":45.722,"l":45.72,"n":6,"o":45.722,"t":"2026-09-29T17:15:00Z","v":321,"vw":45.720647},{"c":45.72,"h":45.73,"l":45.67,"n":32,"o":45.69,"t":"2026-09-29T17:30:00Z","v":2886,"vw":45.699121},{"c":45.6464,"h":45.74,"l":45.62,"n":131,"o":45.7253,"t":"2026-09-29T17:45:00Z","v":9145,"vw":45.676425},{"c":45.77,"h":45.79,"l":45.67,"n":62,"o":45.67,"t":"2026-09-29T18:00:00Z","v":5458,"vw":45.754964},{"c":45.84,"h":45.84,"l":45.82,"n":10,"o":45.82,"t":"2026-09-29T18:15:00Z","v":1411,"vw":45.838347},{"c":45.93,"h":45.97,"l":45.77,"n":88,"o":45.82,"t":"2026-09-29T18:30:00Z","v":11081,"vw":45.850515},{"c":45.935,"h":45.98,"l":45.92,"n":39,"o":45.97,"t":"2026-09-29T18:45:00Z","v":5032,"vw":45.949351},{"c":45.96,"h":45.97,"l":45.93,"n":22,"o":45.93,"t":"2026-09-29T19:00:00Z","v":2024,"vw":45.94625},{"c":45.88,"h":45.98,"l":45.88,"n":25,"o":45.97,"t":"2026-09-29T19:15:00Z","v":2159,"vw":45.922984},{"c":45.84,"h":45.86,"l":45.78,"n":22,"o":45.86,"t":"2026-09-29T19:30:00Z","v":1641,"vw":45.839818},{"c":45.95,"h":45.95,"l":45.85,"n":43,"o":45.85,"t":"2026-09-29T19:45:00Z","v":1484,"vw":45.898122},{"c":46,"h":46,"l":46,"n":6,"o":46,"t":"2026-09-29T20:00:00Z","v":1396,"vw":46},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-09-30T08:15:00Z","v":100,"vw":46.4},{"c":45.9,"h":46.48,"l":45.76,"n":87,"o":46.43,"t":"2026-09-30T13:30:00Z","v":5882,"vw":46.040295},{"c":45.975,"h":45.98,"l":45.88,"n":28,"o":45.975,"t":"2026-09-30T13:45:00Z","v":2788,"vw":45.94},{"c":45.99,"h":46.09,"l":45.97,"n":33,"o":45.97,"t":"2026-09-30T14:00:00Z","v":2163,"vw":46.036052},{"c":45.79,"h":46.025,"l":45.775,"n":56,"o":45.945,"t":"2026-09-30T14:15:00Z","v":3670,"vw":45.87878},{"c":45.81,"h":45.85,"l":45.76,"n":57,"o":45.81,"t":"2026-09-30T14:30:00Z","v":3527,"vw":45.806369},{"c":45.8,"h":45.89,"l":45.8,"n":16,"o":45.82,"t":"2026-09-30T14:45:00Z","v":2179,"vw":45.837143},{"c":45.85,"h":45.8551,"l":45.77,"n":28,"o":45.77,"t":"2026-09-30T15:00:00Z","v":2033,"vw":45.809161},{"c":45.805,"h":45.89,"l":45.7503,"n":19,"o":45.87,"t":"2026-09-30T15:15:00Z","v":1708,"vw":45.813319},{"c":45.85,"h":45.85,"l":45.825,"n":9,"o":45.83,"t":"2026-09-30T15:30:00Z","v":837,"vw":45.829654},{"c":45.81,"h":45.85,"l":45.77,"n":16,"o":45.85,"t":"2026-09-30T15:45:00Z","v":5160,"vw":45.784924},{"c":45.95,"h":45.95,"l":45.8,"n":35,"o":45.805,"t":"2026-09-30T16:00:00Z","v":2850,"vw":45.816346},{"c":45.955,"h":45.99,"l":45.93,"n":19,"o":45.96,"t":"2026-09-30T16:15:00Z","v":2976,"vw":45.953446},{"c":45.93,"h":45.94,"l":45.89,"n":18,"o":45.93,"t":"2026-09-30T16:30:00Z","v":2573,"vw":45.903387},{"c":45.875,"h":45.875,"l":45.83,"n":14,"o":45.837,"t":"2026-09-30T16:45:00Z","v":1513,"vw":45.844724},{"c":45.8,"h":45.87,"l":45.8,"n":10,"o":45.87,"t":"2026-09-30T17:00:00Z","v":685,"vw":45.822821},{"c":45.67,"h":45.731,"l":45.63,"n":37,"o":45.73,"t":"2026-09-30T17:15:00Z","v":2706,"vw":45.685808},{"c":45.69,"h":45.69,"l":45.67,"n":22,"o":45.685,"t":"2026-09-30T17:30:00Z","v":2532,"vw":45.682641},{"c":45.75,"h":45.75,"l":45.7011,"n":41,"o":45.72,"t":"2026-09-30T17:45:00Z","v":2392,"vw":45.71948},{"c":45.74,"h":45.74,"l":45.67,"n":16,"o":45.675,"t":"2026-09-30T18:00:00Z","v":1071,"vw":45.684198},{"c":45.6,"h":45.69,"l":45.6,"n":20,"o":45.69,"t":"2026-09-30T18:15:00Z","v":2787,"vw":45.640081},{"c":45.65,"h":45.68,"l":45.55,"n":19,"o":45.61,"t":"2026-09-30T18:30:00Z","v":1474,"vw":45.630425},{"c":45.73,"h":45.73,"l":45.62,"n":13,"o":45.64,"t":"2026-09-30T18:45:00Z","v":1407,"vw":45.650434},{"c":45.66,"h":45.6907,"l":45.66,"n":6,"o":45.6907,"t":"2026-09-30T19:00:00Z","v":227,"vw":45.67476},{"c":45.67,"h":45.7099,"l":45.65,"n":74,"o":45.675,"t":"2026-09-30T19:15:00Z","v":10498,"vw":45.678274},{"c":45.66,"h":45.7263,"l":45.66,"n":12,"o":45.71,"t":"2026-09-30T19:30:00Z","v":877,"vw":45.696794},{"c":45.48,"h":45.64,"l":45.46,"n":219,"o":45.64,"t":"2026-09-30T19:45:00Z","v":10265,"vw":45.548659},{"c":45.53,"h":45.53,"l":45.53,"n":7,"o":45.53,"t":"2026-09-30T20:00:00Z","v":5185,"vw":45.53},{"c":45.84,"h":45.855,"l":45.5,"n":100,"o":45.5,"t":"2026-10-01T13:30:00Z","v":6078,"vw":45.723091},{"c":45.8,"h":45.915,"l":45.745,"n":37,"o":45.9,"t":"2026-10-01T13:45:00Z","v":1752,"vw":45.832333},{"c":45.57,"h":45.7,"l":45.57,"n":8,"o":45.65,"t":"2026-10-01T14:00:00Z","v":314,"vw":45.64},{"c":45.565,"h":45.58,"l":45.56,"n":15,"o":45.56,"t":"2026-10-01T14:15:00Z","v":1009,"vw":45.566857},{"c":45.46,"h":45.585,"l":45.405,"n":33,"o":45.55,"t":"2026-10-01T14:30:00Z","v":16523,"vw":45.417928},{"c":45.34,"h":45.42,"l":45.24,"n":63,"o":45.41,"t":"2026-10-01T14:45:00Z","v":11755,"vw":45.278869},{"c":45.3214,"h":45.325,"l":45.26,"n":14,"o":45.3,"t":"2026-10-01T15:00:00Z","v":1350,"vw":45.309188},{"c":45.36,"h":45.36,"l":45.2825,"n":15,"o":45.2825,"t":"2026-10-01T15:15:00Z","v":1194,"vw":45.333718},{"c":45.26,"h":45.36,"l":45.205,"n":34,"o":45.26,"t":"2026-10-01T15:30:00Z","v":4465,"vw":45.258692},{"c":45.31,"h":45.33,"l":45.24,"n":28,"o":45.24,"t":"2026-10-01T15:45:00Z","v":2114,"vw":45.29},{"c":45.31,"h":45.39,"l":45.3,"n":18,"o":45.32,"t":"2026-10-01T16:00:00Z","v":2255,"vw":45.317956},{"c":45.32,"h":45.38,"l":45.32,"n":13,"o":45.33,"t":"2026-10-01T16:15:00Z","v":988,"vw":45.331111},{"c":45.39,"h":45.49,"l":45.325,"n":10,"o":45.325,"t":"2026-10-01T16:30:00Z","v":1516,"vw":45.408877},{"c":45.3,"h":45.41,"l":45.2513,"n":9,"o":45.41,"t":"2026-10-01T16:45:00Z","v":744,"vw":45.312378},{"c":45.42,"h":45.46,"l":45.335,"n":26,"o":45.335,"t":"2026-10-01T17:00:00Z","v":1568,"vw":45.431428},{"c":45.67,"h":45.785,"l":45.64,"n":38,"o":45.715,"t":"2026-10-01T17:30:00Z","v":2966,"vw":45.724225},{"c":45.61,"h":45.71,"l":45.57,"n":84,"o":45.71,"t":"2026-10-01T17:45:00Z","v":5447,"vw":45.628547},{"c":45.58,"h":45.62,"l":45.48,"n":45,"o":45.61,"t":"2026-10-01T18:00:00Z","v":4686,"vw":45.550778},{"c":45.635,"h":45.6412,"l":45.56,"n":17,"o":45.59,"t":"2026-10-01T18:15:00Z","v":3220,"vw":45.602158},{"c":45.71,"h":45.73,"l":45.59,"n":59,"o":45.59,"t":"2026-10-01T18:30:00Z","v":5112,"vw":45.702255},{"c":45.73,"h":45.73,"l":45.66,"n":30,"o":45.725,"t":"2026-10-01T18:45:00Z","v":4572,"vw":45.692945},{"c":45.73,"h":45.7799,"l":45.69,"n":19,"o":45.69,"t":"2026-10-01T19:00:00Z","v":2559,"vw":45.720632},{"c":45.66,"h":45.77,"l":45.64,"n":32,"o":45.755,"t":"2026-10-01T19:15:00Z","v":3082,"vw":45.673343},{"c":45.69,"h":45.7,"l":45.65,"n":18,"o":45.674,"t":"2026-10-01T19:30:00Z","v":2108,"vw":45.675413},{"c":45.575,"h":45.6799,"l":45.51,"n":133,"o":45.61,"t":"2026-10-01T19:45:00Z","v":6875,"vw":45.585605},{"c":45.55,"h":45.55,"l":45.55,"n":8,"o":45.55,"t":"2026-10-01T20:00:00Z","v":619,"vw":45.55},{"c":45.45,"h":45.45,"l":45.45,"n":12,"o":45.45,"t":"2026-10-01T20:15:00Z","v":198,"vw":45.45},{"c":46.78,"h":46.78,"l":46.78,"n":1,"o":46.78,"t":"2026-10-02T13:00:00Z","v":1000,"vw":46.78},{"c":46.57,"h":46.67,"l":46.35,"n":282,"o":46.35,"t":"2026-10-02T13:30:00Z","v":22098,"vw":46.56524},{"c":46.17,"h":46.605,"l":46.1,"n":137,"o":46.56,"t":"2026-10-02T13:45:00Z","v":13338,"vw":46.405749},{"c":46.285,"h":46.31,"l":46.09,"n":34,"o":46.09,"t":"2026-10-02T14:00:00Z","v":1605,"vw":46.246791},{"c":46.19,"h":46.33,"l":46.19,"n":47,"o":46.22,"t":"2026-10-02T14:15:00Z","v":3258,"vw":46.266369},{"c":46.32,"h":46.32,"l":46.14,"n":43,"o":46.185,"t":"2026-10-02T14:30:00Z","v":5443,"vw":46.242402},{"c":45.955,"h":46.01,"l":45.955,"n":9,"o":46.01,"t":"2026-10-02T14:45:00Z","v":543,"vw":45.9997},{"c":45.68,"h":45.845,"l":45.68,"n":33,"o":45.845,"t":"2026-10-02T15:00:00Z","v":1529,"vw":45.756597},{"c":45.64,"h":45.73,"l":45.5,"n":30,"o":45.73,"t":"2026-10-02T15:15:00Z","v":2857,"vw":45.617164},{"c":45.6351,"h":45.665,"l":45.63,"n":12,"o":45.665,"t":"2026-10-02T15:30:00Z","v":559,"vw":45.638682},{"c":45.53,"h":45.53,"l":45.45,"n":29,"o":45.46,"t":"2026-10-02T15:45:00Z","v":2507,"vw":45.483553},{"c":45.52,"h":45.585,"l":45.47,"n":39,"o":45.47,"t":"2026-10-02T16:00:00Z","v":2652,"vw":45.540324},{"c":45.6,"h":45.67,"l":45.55,"n":23,"o":45.55,"t":"2026-10-02T16:15:00Z","v":1819,"vw":45.585319},{"c":45.62,"h":45.665,"l":45.62,"n":28,"o":45.625,"t":"2026-10-02T16:30:00Z","v":1753,"vw":45.627943},{"c":45.685,"h":45.72,"l":45.6392,"n":20,"o":45.6392,"t":"2026-10-02T16:45:00Z","v":3352,"vw":45.659486},{"c":45.71,"h":45.72,"l":45.7,"n":26,"o":45.71,"t":"2026-10-02T17:00:00Z","v":1575,"vw":45.70827},{"c":45.55,"h":45.6999,"l":45.52,"n":23,"o":45.6999,"t":"2026-10-02T17:15:00Z","v":4689,"vw":45.558678},{"c":45.62,"h":45.62,"l":45.54,"n":8,"o":45.58,"t":"2026-10-02T17:30:00Z","v":408,"vw":45.5725},{"c":45.61,"h":45.68,"l":45.58,"n":18,"o":45.59,"t":"2026-10-02T17:45:00Z","v":1751,"vw":45.604877},{"c":45.645,"h":45.645,"l":45.59,"n":29,"o":45.6,"t":"2026-10-02T18:00:00Z","v":4151,"vw":45.621451},{"c":45.56,"h":45.62,"l":45.51,"n":34,"o":45.61,"t":"2026-10-02T18:15:00Z","v":2534,"vw":45.554913},{"c":45.5,"h":45.57,"l":45.5,"n":7,"o":45.54,"t":"2026-10-02T18:30:00Z","v":503,"vw":45.538},{"c":45.57,"h":45.57,"l":45.49,"n":152,"o":45.51,"t":"2026-10-02T18:45:00Z","v":25437,"vw":45.511444},{"c":45.5079,"h":45.57,"l":45.5079,"n":20,"o":45.535,"t":"2026-10-02T19:00:00Z","v":1494,"vw":45.529675},{"c":45.505,"h":45.52,"l":45.45,"n":11,"o":45.45,"t":"2026-10-02T19:15:00Z","v":1029,"vw":45.490816},{"c":45.52,"h":45.545,"l":45.47,"n":25,"o":45.48,"t":"2026-10-02T19:30:00Z","v":1716,"vw":45.498},{"c":45.51,"h":45.535,"l":45.47,"n":77,"o":45.49,"t":"2026-10-02T19:45:00Z","v":3346,"vw":45.496828},{"c":45.53,"h":45.59,"l":45.53,"n":10,"o":45.59,"t":"2026-10-02T20:00:00Z","v":917,"vw":45.539571},{"c":46.48,"h":46.48,"l":45.97,"n":125,"o":45.99,"t":"2026-10-05T13:30:00Z","v":10057,"vw":46.19194},{"c":46.43,"h":46.56,"l":46.4,"n":71,"o":46.485,"t":"2026-10-05T13:45:00Z","v":5127,"vw":46.46791},{"c":46.68,"h":46.68,"l":46.35,"n":99,"o":46.41,"t":"2026-10-05T14:00:00Z","v":8475,"vw":46.593415},{"c":46.635,"h":46.67,"l":46.59,"n":69,"o":46.655,"t":"2026-10-05T14:15:00Z","v":5523,"vw":46.634496},{"c":46.46,"h":46.555,"l":46.35,"n":71,"o":46.555,"t":"2026-10-05T14:30:00Z","v":6422,"vw":46.476116},{"c":46.52,"h":46.52,"l":46.435,"n":25,"o":46.5,"t":"2026-10-05T14:45:00Z","v":1214,"vw":46.462425},{"c":46.51,"h":46.56,"l":46.46,"n":56,"o":46.56,"t":"2026-10-05T15:00:00Z","v":3624,"vw":46.488831},{"c":46.47,"h":46.5499,"l":46.47,"n":57,"o":46.5,"t":"2026-10-05T15:15:00Z","v":5551,"vw":46.52026},{"c":46.55,"h":46.55,"l":46.42,"n":28,"o":46.47,"t":"2026-10-05T15:30:00Z","v":3315,"vw":46.490043},{"c":46.475,"h":46.4899,"l":46.4301,"n":72,"o":46.4899,"t":"2026-10-05T15:45:00Z","v":14573,"vw":46.454387},{"c":46.32,"h":46.47,"l":46.32,"n":58,"o":46.47,"t":"2026-10-05T16:00:00Z","v":5181,"vw":46.385919},{"c":46.28,"h":46.32,"l":46.25,"n":70,"o":46.31,"t":"2026-10-05T16:15:00Z","v":4688,"vw":46.289149},{"c":46.29,"h":46.32,"l":46.25,"n":31,"o":46.25,"t":"2026-10-05T16:30:00Z","v":2099,"vw":46.280694},{"c":46.36,"h":46.4001,"l":46.32,"n":30,"o":46.32,"t":"2026-10-05T16:45:00Z","v":1932,"vw":46.345786},{"c":46.36,"h":46.36,"l":46.32,"n":27,"o":46.35,"t":"2026-10-05T17:00:00Z","v":1712,"vw":46.345682},{"c":46.41,"h":46.43,"l":46.35,"n":21,"o":46.35,"t":"2026-10-05T17:15:00Z","v":1524,"vw":46.3901},{"c":46.4,"h":46.44,"l":46.4,"n":7,"o":46.44,"t":"2026-10-05T17:30:00Z","v":710,"vw":46.406472},{"c":46.46,"h":46.495,"l":46.44,"n":21,"o":46.44,"t":"2026-10-05T17:45:00Z","v":2072,"vw":46.455037},{"c":46.46,"h":46.48,"l":46.42,"n":28,"o":46.4734,"t":"2026-10-05T18:00:00Z","v":1813,"vw":46.456399},{"c":46.5201,"h":46.53,"l":46.47,"n":24,"o":46.47,"t":"2026-10-05T18:15:00Z","v":1731,"vw":46.512483},{"c":46.5377,"h":46.555,"l":46.525,"n":17,"o":46.525,"t":"2026-10-05T18:30:00Z","v":1008,"vw":46.533378},{"c":46.62,"h":46.62,"l":46.52,"n":15,"o":46.52,"t":"2026-10-05T18:45:00Z","v":934,"vw":46.559733},{"c":46.6399,"h":46.6399,"l":46.56,"n":14,"o":46.61,"t":"2026-10-05T19:00:00Z","v":915,"vw":46.604243},{"c":46.621,"h":46.675,"l":46.621,"n":35,"o":46.64,"t":"2026-10-05T19:15:00Z","v":2488,"vw":46.652226},{"c":46.61,"h":46.625,"l":46.57,"n":42,"o":46.6,"t":"2026-10-05T19:30:00Z","v":2451,"vw":46.60597},{"c":46.5,"h":46.6299,"l":46.47,"n":156,"o":46.61,"t":"2026-10-05T19:45:00Z","v":12857,"vw":46.559844},{"c":46.5,"h":46.5,"l":46.5,"n":7,"o":46.5,"t":"2026-10-05T20:00:00Z","v":2821,"vw":46.5},{"c":46.94,"h":47.1,"l":46.8801,"n":119,"o":46.9,"t":"2026-10-06T13:30:00Z","v":5773,"vw":46.976768},{"c":47.14,"h":47.14,"l":46.99,"n":56,"o":46.99,"t":"2026-10-06T13:45:00Z","v":4903,"vw":47.012456},{"c":47.09,"h":47.1599,"l":46.99,"n":95,"o":47.12,"t":"2026-10-06T14:00:00Z","v":6873,"vw":47.034807},{"c":47.015,"h":47.04,"l":46.97,"n":52,"o":47.04,"t":"2026-10-06T14:15:00Z","v":5149,"vw":47.011557},{"c":47.011,"h":47.011,"l":47.011,"n":2,"o":47.011,"t":"2026-10-06T14:30:00Z","v":201,"vw":47.011},{"c":47.21,"h":47.21,"l":47.1,"n":51,"o":47.15,"t":"2026-10-06T14:45:00Z","v":2340,"vw":47.15757},{"c":47.21,"h":47.25,"l":47.2,"n":48,"o":47.225,"t":"2026-10-06T15:00:00Z","v":6528,"vw":47.244049},{"c":47.15,"h":47.1984,"l":47.15,"n":17,"o":47.1739,"t":"2026-10-06T15:15:00Z","v":797,"vw":47.175683},{"c":47.1657,"h":47.2,"l":47.11,"n":29,"o":47.13,"t":"2026-10-06T15:30:00Z","v":2390,"vw":47.139364},{"c":47.07,"h":47.07,"l":47.07,"n":4,"o":47.07,"t":"2026-10-06T15:45:00Z","v":212,"vw":47.07},{"c":47.01,"h":47.06,"l":46.97,"n":19,"o":47.06,"t":"2026-10-06T16:00:00Z","v":968,"vw":47.020671},{"c":46.88,"h":46.975,"l":46.88,"n":42,"o":46.975,"t":"2026-10-06T16:15:00Z","v":2819,"vw":46.92575},{"c":46.95,"h":46.97,"l":46.87,"n":52,"o":46.915,"t":"2026-10-06T16:30:00Z","v":4152,"vw":46.92277},{"c":46.8705,"h":46.89,"l":46.85,"n":23,"o":46.89,"t":"2026-10-06T16:45:00Z","v":1263,"vw":46.863987},{"c":46.77,"h":46.8984,"l":46.77,"n":47,"o":46.86,"t":"2026-10-06T17:00:00Z","v":3682,"vw":46.854791},{"c":46.79,"h":46.79,"l":46.76,"n":5,"o":46.76,"t":"2026-10-06T17:15:00Z","v":500,"vw":46.775},{"c":46.84,"h":46.84,"l":46.84,"n":5,"o":46.84,"t":"2026-10-06T17:30:00Z","v":657,"vw":46.84},{"c":46.9203,"h":46.9203,"l":46.7909,"n":59,"o":46.818,"t":"2026-10-06T17:45:00Z","v":4272,"vw":46.858852},{"c":46.97,"h":47,"l":46.94,"n":37,"o":46.97,"t":"2026-10-06T18:00:00Z","v":3522,"vw":46.976321},{"c":46.855,"h":46.97,"l":46.855,"n":22,"o":46.97,"t":"2026-10-06T18:15:00Z","v":1606,"vw":46.924615},{"c":46.82,"h":46.88,"l":46.81,"n":24,"o":46.82,"t":"2026-10-06T18:30:00Z","v":1661,"vw":46.83},{"c":46.7501,"h":46.805,"l":46.7501,"n":36,"o":46.805,"t":"2026-10-06T18:45:00Z","v":3104,"vw":46.772496},{"c":46.79,"h":46.8153,"l":46.7841,"n":24,"o":46.8153,"t":"2026-10-06T19:00:00Z","v":1609,"vw":46.798736},{"c":46.77,"h":46.79,"l":46.75,"n":42,"o":46.79,"t":"2026-10-06T19:15:00Z","v":2934,"vw":46.773614},{"c":46.73,"h":46.8,"l":46.73,"n":22,"o":46.76,"t":"2026-10-06T19:30:00Z","v":1669,"vw":46.76895},{"c":46.785,"h":46.785,"l":46.73,"n":236,"o":46.73,"t":"2026-10-06T19:45:00Z","v":21463,"vw":46.754136},{"c":46.803,"h":46.803,"l":46.72,"n":9,"o":46.72,"t":"2026-10-06T20:00:00Z","v":1164,"vw":46.727174},{"c":46.7214,"h":46.7214,"l":46.7214,"n":1,"o":46.7214,"t":"2026-10-06T20:30:00Z","v":100,"vw":46.7214},{"c":46.72,"h":46.72,"l":46.72,"n":1,"o":46.72,"t":"2026-10-06T20:45:00Z","v":100,"vw":46.72},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-06T21:15:00Z","v":800,"vw":46.7},{"c":46.5685,"h":46.5685,"l":46.5685,"n":2,"o":46.5685,"t":"2026-10-06T23:45:00Z","v":110,"vw":46.5685},{"c":46.01,"h":46.01,"l":46.01,"n":1,"o":46.01,"t":"2026-10-07T13:15:00Z","v":100,"vw":46.01},{"c":45.79,"h":46.1,"l":45.73,"n":128,"o":46,"t":"2026-10-07T13:30:00Z","v":8285,"vw":45.945926},{"c":45.86,"h":45.86,"l":45.7,"n":54,"o":45.86,"t":"2026-10-07T13:45:00Z","v":3174,"vw":45.791304},{"c":45.73,"h":45.855,"l":45.73,"n":90,"o":45.85,"t":"2026-10-07T14:00:00Z","v":6490,"vw":45.814181},{"c":45.73,"h":45.92,"l":45.73,"n":60,"o":45.77,"t":"2026-10-07T14:15:00Z","v":4132,"vw":45.815202},{"c":45.71,"h":45.82,"l":45.71,"n":55,"o":45.74,"t":"2026-10-07T14:30:00Z","v":3986,"vw":45.767609},{"c":45.78,"h":45.78,"l":45.69,"n":55,"o":45.72,"t":"2026-10-07T14:45:00Z","v":3117,"vw":45.736596},{"c":45.85,"h":45.8725,"l":45.72,"n":99,"o":45.78,"t":"2026-10-07T15:00:00Z","v":9609,"vw":45.765458},{"c":45.8,"h":45.865,"l":45.78,"n":36,"o":45.82,"t":"2026-10-07T15:15:00Z","v":2514,"vw":45.809542},{"c":45.98,"h":46,"l":45.8,"n":61,"o":45.82,"t":"2026-10-07T15:30:00Z","v":4038,"vw":45.91435},{"c":46.065,"h":46.065,"l":45.98,"n":46,"o":45.98,"t":"2026-10-07T15:45:00Z","v":4180,"vw":46.042147},{"c":46.095,"h":46.15,"l":46,"n":98,"o":46.04,"t":"2026-10-07T16:00:00Z","v":8166,"vw":46.058609},{"c":46.11,"h":46.15,"l":46.05,"n":40,"o":46.05,"t":"2026-10-07T16:15:00Z","v":4406,"vw":46.100506},{"c":46.06,"h":46.14,"l":46.06,"n":31,"o":46.09,"t":"2026-10-07T16:30:00Z","v":2735,"vw":46.091748},{"c":46.02,"h":46.085,"l":46.02,"n":21,"o":46.07,"t":"2026-10-07T16:45:00Z","v":1840,"vw":46.048235},{"c":46.1,"h":46.12,"l":46.01,"n":50,"o":46.01,"t":"2026-10-07T17:00:00Z","v":6167,"vw":46.040759},{"c":46,"h":46.12,"l":46,"n":36,"o":46.08,"t":"2026-10-07T17:15:00Z","v":6194,"vw":46.099554},{"c":46.02,"h":46.05,"l":45.98,"n":41,"o":45.99,"t":"2026-10-07T17:30:00Z","v":6805,"vw":46.027007},{"c":45.97,"h":46.055,"l":45.97,"n":47,"o":46.01,"t":"2026-10-07T17:45:00Z","v":2579,"vw":46.0274},{"c":46.09,"h":46.13,"l":45.97,"n":35,"o":45.97,"t":"2026-10-07T18:00:00Z","v":2805,"vw":46.059996},{"c":46.12,"h":46.125,"l":46.09,"n":32,"o":46.12,"t":"2026-10-07T18:15:00Z","v":2649,"vw":46.110868},{"c":46.14,"h":46.15,"l":46.07,"n":31,"o":46.12,"t":"2026-10-07T18:30:00Z","v":3029,"vw":46.111952},{"c":46.205,"h":46.259,"l":46.1475,"n":40,"o":46.1475,"t":"2026-10-07T18:45:00Z","v":3167,"vw":46.180392},{"c":46.08,"h":46.21,"l":46.08,"n":38,"o":46.21,"t":"2026-10-07T19:00:00Z","v":2129,"vw":46.141177},{"c":46.11,"h":46.14,"l":46.08,"n":43,"o":46.08,"t":"2026-10-07T19:15:00Z","v":3681,"vw":46.114086},{"c":46.045,"h":46.1106,"l":46.04,"n":103,"o":46.1,"t":"2026-10-07T19:30:00Z","v":6199,"vw":46.070456},{"c":46.03,"h":46.09,"l":46.01,"n":200,"o":46.05,"t":"2026-10-07T19:45:00Z","v":14482,"vw":46.052227},{"c":46.1,"h":46.1,"l":46.1,"n":8,"o":46.1,"t":"2026-10-07T20:00:00Z","v":1829,"vw":46.1},{"c":46.41,"h":46.45,"l":46.28,"n":9,"o":46.28,"t":"2026-10-08T13:15:00Z","v":2700,"vw":46.348109},{"c":46.305,"h":46.59,"l":46.241,"n":126,"o":46.48,"t":"2026-10-08T13:30:00Z","v":13531,"vw":46.349561},{"c":46.495,"h":46.495,"l":46.251,"n":80,"o":46.32,"t":"2026-10-08T13:45:00Z","v":11123,"vw":46.301599},{"c":46.64,"h":46.66,"l":46.525,"n":92,"o":46.555,"t":"2026-10-08T14:00:00Z","v":5290,"vw":46.594575},{"c":46.59,"h":46.6933,"l":46.59,"n":24,"o":46.66,"t":"2026-10-08T14:15:00Z","v":1113,"vw":46.637692},{"c":46.68,"h":46.755,"l":46.68,"n":60,"o":46.69,"t":"2026-10-08T14:30:00Z","v":4608,"vw":46.718973},{"c":46.7,"h":46.715,"l":46.635,"n":31,"o":46.715,"t":"2026-10-08T14:45:00Z","v":4036,"vw":46.681594},{"c":46.5,"h":46.685,"l":46.5,"n":17,"o":46.685,"t":"2026-10-08T15:00:00Z","v":2275,"vw":46.642666},{"c":46.33,"h":46.35,"l":46.3,"n":13,"o":46.335,"t":"2026-10-08T15:15:00Z","v":983,"vw":46.331853},{"c":46.24,"h":46.275,"l":46.2,"n":28,"o":46.275,"t":"2026-10-08T15:30:00Z","v":3059,"vw":46.244937},{"c":46.29,"h":46.295,"l":46.26,"n":12,"o":46.27,"t":"2026-10-08T15:45:00Z","v":1398,"vw":46.276657},{"c":46.32,"h":46.32,"l":46.23,"n":10,"o":46.23,"t":"2026-10-08T16:00:00Z","v":665,"vw":46.27},{"c":46.4,"h":46.54,"l":46.23,"n":68,"o":46.23,"t":"2026-10-08T16:15:00Z","v":5741,"vw":46.382982},{"c":46.39,"h":46.425,"l":46.33,"n":31,"o":46.35,"t":"2026-10-08T16:30:00Z","v":2860,"vw":46.380135},{"c":46.275,"h":46.2875,"l":46.2,"n":27,"o":46.2,"t":"2026-10-08T16:45:00Z","v":2931,"vw":46.244972},{"c":46.28,"h":46.28,"l":46.13,"n":24,"o":46.18,"t":"2026-10-08T17:00:00Z","v":4321,"vw":46.20073},{"c":46.07,"h":46.2975,"l":46.07,"n":21,"o":46.2975,"t":"2026-10-08T17:15:00Z","v":1647,"vw":46.231197},{"c":46.26,"h":46.26,"l":46.18,"n":14,"o":46.21,"t":"2026-10-08T17:30:00Z","v":1528,"vw":46.215656},{"c":46.2,"h":46.23,"l":46.0803,"n":48,"o":46.21,"t":"2026-10-08T17:45:00Z","v":9661,"vw":46.189699},{"c":46.1,"h":46.195,"l":46.1,"n":8,"o":46.195,"t":"2026-10-08T18:00:00Z","v":1783,"vw":46.159412},{"c":46.355,"h":46.355,"l":46.325,"n":15,"o":46.325,"t":"2026-10-08T18:15:00Z","v":509,"vw":46.345},{"c":46.33,"h":46.37,"l":46.29,"n":10,"o":46.37,"t":"2026-10-08T18:30:00Z","v":1297,"vw":46.318152},{"c":46.315,"h":46.315,"l":46.28,"n":13,"o":46.29,"t":"2026-10-08T18:45:00Z","v":1100,"vw":46.297935},{"c":46.33,"h":46.33,"l":46.275,"n":46,"o":46.33,"t":"2026-10-08T19:00:00Z","v":6378,"vw":46.294983},{"c":46.43,"h":46.46,"l":46.3,"n":48,"o":46.3,"t":"2026-10-08T19:15:00Z","v":4681,"vw":46.403441},{"c":46.38,"h":46.46,"l":46.35,"n":76,"o":46.415,"t":"2026-10-08T19:30:00Z","v":6137,"vw":46.4006},{"c":46.42,"h":46.445,"l":46.37,"n":223,"o":46.4199,"t":"2026-10-08T19:45:00Z","v":17140,"vw":46.412267},{"c":46.42,"h":46.42,"l":46.42,"n":9,"o":46.42,"t":"2026-10-08T20:00:00Z","v":3423,"vw":46.42},{"c":45.4213,"h":45.4213,"l":45.4213,"n":1,"o":45.4213,"t":"2026-10-08T20:15:00Z","v":100,"vw":45.4213},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-10-09T11:45:00Z","v":100,"vw":47.25},{"c":46.7,"h":46.92,"l":46.68,"n":70,"o":46.92,"t":"2026-10-09T13:30:00Z","v":5064,"vw":46.865297},{"c":46.965,"h":47.025,"l":46.7,"n":86,"o":46.7,"t":"2026-10-09T13:45:00Z","v":6038,"vw":46.841536},{"c":47.18,"h":47.18,"l":46.88,"n":48,"o":46.9,"t":"2026-10-09T14:00:00Z","v":4465,"vw":47.073684},{"c":47.465,"h":47.48,"l":47.205,"n":109,"o":47.205,"t":"2026-10-09T14:15:00Z","v":12903,"vw":47.367462},{"c":47.45,"h":47.51,"l":47.45,"n":38,"o":47.46,"t":"2026-10-09T14:30:00Z","v":3666,"vw":47.485167},{"c":47.43,"h":47.5,"l":47.425,"n":21,"o":47.45,"t":"2026-10-09T14:45:00Z","v":2337,"vw":47.4443},{"c":47.305,"h":47.41,"l":47.305,"n":22,"o":47.41,"t":"2026-10-09T15:00:00Z","v":3601,"vw":47.393324},{"c":47.47,"h":47.47,"l":47.32,"n":35,"o":47.32,"t":"2026-10-09T15:15:00Z","v":2540,"vw":47.422228},{"c":47.6,"h":47.64,"l":47.53,"n":36,"o":47.54,"t":"2026-10-09T15:30:00Z","v":2148,"vw":47.586309},{"c":47.54,"h":47.605,"l":47.54,"n":22,"o":47.58,"t":"2026-10-09T15:45:00Z","v":1228,"vw":47.570006},{"c":47.55,"h":47.55,"l":47.51,"n":29,"o":47.51,"t":"2026-10-09T16:00:00Z","v":955,"vw":47.540835},{"c":47.5999,"h":47.5999,"l":47.53,"n":42,"o":47.58,"t":"2026-10-09T16:15:00Z","v":1667,"vw":47.566149},{"c":47.56,"h":47.57,"l":47.54,"n":7,"o":47.57,"t":"2026-10-09T16:30:00Z","v":1162,"vw":47.56122},{"c":47.61,"h":47.65,"l":47.57,"n":38,"o":47.57,"t":"2026-10-09T16:45:00Z","v":4415,"vw":47.601724},{"c":47.51,"h":47.65,"l":47.51,"n":25,"o":47.6246,"t":"2026-10-09T17:00:00Z","v":2488,"vw":47.589245},{"c":47.6099,"h":47.6099,"l":47.54,"n":13,"o":47.54,"t":"2026-10-09T17:15:00Z","v":957,"vw":47.557795},{"c":47.555,"h":47.59,"l":47.52,"n":19,"o":47.52,"t":"2026-10-09T17:30:00Z","v":3146,"vw":47.533637},{"c":47.64,"h":47.64,"l":47.511,"n":63,"o":47.511,"t":"2026-10-09T17:45:00Z","v":2624,"vw":47.583947},{"c":47.625,"h":47.64,"l":47.61,"n":41,"o":47.61,"t":"2026-10-09T18:00:00Z","v":1738,"vw":47.617036},{"c":47.5,"h":47.6,"l":47.49,"n":23,"o":47.6,"t":"2026-10-09T18:15:00Z","v":1726,"vw":47.575255},{"c":47.51,"h":47.51,"l":47.4555,"n":34,"o":47.5,"t":"2026-10-09T18:30:00Z","v":7137,"vw":47.487475},{"c":47.59,"h":47.61,"l":47.52,"n":30,"o":47.61,"t":"2026-10-09T18:45:00Z","v":3919,"vw":47.543353},{"c":47.62,"h":47.62,"l":47.575,"n":20,"o":47.575,"t":"2026-10-09T19:00:00Z","v":2027,"vw":47.586407},{"c":47.64,"h":47.64,"l":47.54,"n":49,"o":47.59,"t":"2026-10-09T19:15:00Z","v":5247,"vw":47.614226},{"c":47.62,"h":47.64,"l":47.61,"n":12,"o":47.64,"t":"2026-10-09T19:30:00Z","v":577,"vw":47.62259},{"c":47.63,"h":47.71,"l":47.59,"n":57,"o":47.62,"t":"2026-10-09T19:45:00Z","v":4880,"vw":47.656005},{"c":47.59,"h":47.59,"l":47.59,"n":9,"o":47.59,"t":"2026-10-09T20:00:00Z","v":4492,"vw":47.59},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-12T08:00:00Z","v":140,"vw":47.6},{"c":47.68,"h":47.68,"l":47.68,"n":1,"o":47.68,"t":"2026-10-12T13:15:00Z","v":200,"vw":47.68},{"c":47.715,"h":47.87,"l":47.63,"n":93,"o":47.66,"t":"2026-10-12T13:30:00Z","v":8392,"vw":47.674693},{"c":47.655,"h":47.73,"l":47.62,"n":41,"o":47.73,"t":"2026-10-12T13:45:00Z","v":2737,"vw":47.655969},{"c":47.58,"h":47.64,"l":47.53,"n":51,"o":47.62,"t":"2026-10-12T14:00:00Z","v":5163,"vw":47.569217},{"c":47.57,"h":47.57,"l":47.51,"n":55,"o":47.54,"t":"2026-10-12T14:15:00Z","v":8552,"vw":47.53049},{"c":47.59,"h":47.65,"l":47.53,"n":20,"o":47.65,"t":"2026-10-12T14:30:00Z","v":1426,"vw":47.576047},{"c":47.52,"h":47.595,"l":47.5,"n":25,"o":47.595,"t":"2026-10-12T14:45:00Z","v":2209,"vw":47.522915},{"c":47.57,"h":47.57,"l":47.51,"n":15,"o":47.515,"t":"2026-10-12T15:00:00Z","v":685,"vw":47.5475},{"c":47.605,"h":47.605,"l":47.52,"n":7,"o":47.565,"t":"2026-10-12T15:15:00Z","v":537,"vw":47.55477},{"c":47.59,"h":47.63,"l":47.59,"n":9,"o":47.63,"t":"2026-10-12T15:30:00Z","v":550,"vw":47.599446},{"c":47.52,"h":47.57,"l":47.4801,"n":41,"o":47.56,"t":"2026-10-12T16:00:00Z","v":3517,"vw":47.522679},{"c":47.5,"h":47.57,"l":47.5,"n":12,"o":47.54,"t":"2026-10-12T16:15:00Z","v":1178,"vw":47.534076},{"c":47.375,"h":47.4999,"l":47.3301,"n":8,"o":47.465,"t":"2026-10-12T16:45:00Z","v":9057,"vw":47.349518},{"c":47.43,"h":47.43,"l":47.3601,"n":9,"o":47.3601,"t":"2026-10-12T17:00:00Z","v":2008,"vw":47.394182},{"c":47.39,"h":47.4399,"l":47.39,"n":10,"o":47.4399,"t":"2026-10-12T17:15:00Z","v":3203,"vw":47.429842},{"c":47.41,"h":47.44,"l":47.365,"n":5,"o":47.365,"t":"2026-10-12T17:30:00Z","v":404,"vw":47.401923},{"c":47.4,"h":47.4,"l":47.38,"n":6,"o":47.395,"t":"2026-10-12T17:45:00Z","v":683,"vw":47.395427},{"c":47.48,"h":47.48,"l":47.42,"n":21,"o":47.4256,"t":"2026-10-12T18:00:00Z","v":2312,"vw":47.449371},{"c":47.45,"h":47.45,"l":47.44,"n":5,"o":47.44,"t":"2026-10-12T18:15:00Z","v":402,"vw":47.445},{"c":47.39,"h":47.42,"l":47.39,"n":12,"o":47.42,"t":"2026-10-12T18:30:00Z","v":1325,"vw":47.402061},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-10-12T18:45:00Z","v":100,"vw":47.35},{"c":47.37,"h":47.37,"l":47.37,"n":3,"o":47.37,"t":"2026-10-12T19:00:00Z","v":201,"vw":47.37},{"c":47.355,"h":47.355,"l":47.355,"n":2,"o":47.355,"t":"2026-10-12T19:15:00Z","v":200,"vw":47.355},{"c":47.385,"h":47.405,"l":47.38,"n":45,"o":47.39,"t":"2026-10-12T19:30:00Z","v":2383,"vw":47.386066},{"c":47.52,"h":47.57,"l":47.43,"n":81,"o":47.43,"t":"2026-10-12T19:45:00Z","v":3867,"vw":47.489564},{"c":47.56,"h":47.56,"l":47.56,"n":9,"o":47.56,"t":"2026-10-12T20:00:00Z","v":398,"vw":47.56},{"c":47.82,"h":47.82,"l":47.82,"n":2,"o":47.82,"t":"2026-10-13T11:30:00Z","v":101,"vw":47.82},{"c":47.6,"h":47.6,"l":47.22,"n":116,"o":47.31,"t":"2026-10-13T13:30:00Z","v":11222,"vw":47.413541},{"c":47.54,"h":47.58,"l":47.5,"n":37,"o":47.56,"t":"2026-10-13T13:45:00Z","v":2643,"vw":47.53603},{"c":47.5701,"h":47.635,"l":47.47,"n":73,"o":47.53,"t":"2026-10-13T14:00:00Z","v":4577,"vw":47.53451},{"c":47.7,"h":47.71,"l":47.62,"n":27,"o":47.62,"t":"2026-10-13T14:15:00Z","v":2179,"vw":47.664241},{"c":47.5701,"h":47.63,"l":47.545,"n":29,"o":47.63,"t":"2026-10-13T14:30:00Z","v":1543,"vw":47.574456},{"c":47.555,"h":47.6,"l":47.54,"n":55,"o":47.59,"t":"2026-10-13T14:45:00Z","v":3108,"vw":47.579615},{"c":47.675,"h":47.675,"l":47.56,"n":47,"o":47.56,"t":"2026-10-13T15:00:00Z","v":3044,"vw":47.599572},{"c":47.65,"h":47.7,"l":47.62,"n":27,"o":47.62,"t":"2026-10-13T15:15:00Z","v":1975,"vw":47.665713},{"c":47.49,"h":47.64,"l":47.49,"n":46,"o":47.62,"t":"2026-10-13T15:30:00Z","v":3604,"vw":47.603891},{"c":47.54,"h":47.55,"l":47.435,"n":31,"o":47.48,"t":"2026-10-13T15:45:00Z","v":2200,"vw":47.496914},{"c":47.55,"h":47.6,"l":47.55,"n":10,"o":47.574,"t":"2026-10-13T16:00:00Z","v":501,"vw":47.572991},{"c":47.57,"h":47.61,"l":47.57,"n":12,"o":47.61,"t":"2026-10-13T16:15:00Z","v":533,"vw":47.59},{"c":47.59,"h":47.6,"l":47.54,"n":22,"o":47.5952,"t":"2026-10-13T16:30:00Z","v":1884,"vw":47.586113},{"c":47.57,"h":47.63,"l":47.5405,"n":9,"o":47.63,"t":"2026-10-13T16:45:00Z","v":1455,"vw":47.559677},{"c":47.5479,"h":47.57,"l":47.5326,"n":15,"o":47.54,"t":"2026-10-13T17:00:00Z","v":1720,"vw":47.546944},{"c":47.4846,"h":47.4846,"l":47.47,"n":28,"o":47.48,"t":"2026-10-13T17:15:00Z","v":5191,"vw":47.477446},{"c":47.565,"h":47.565,"l":47.49,"n":7,"o":47.49,"t":"2026-10-13T17:30:00Z","v":6442,"vw":47.562025},{"c":47.48,"h":47.5656,"l":47.465,"n":17,"o":47.5656,"t":"2026-10-13T17:45:00Z","v":3529,"vw":47.55403},{"c":47.62,"h":47.62,"l":47.595,"n":12,"o":47.595,"t":"2026-10-13T18:00:00Z","v":1084,"vw":47.603962},{"c":47.57,"h":47.57,"l":47.57,"n":2,"o":47.57,"t":"2026-10-13T18:15:00Z","v":146,"vw":47.57},{"c":47.55,"h":47.55,"l":47.55,"n":2,"o":47.55,"t":"2026-10-13T18:30:00Z","v":4816,"vw":47.55},{"c":47.58,"h":47.61,"l":47.5634,"n":12,"o":47.5634,"t":"2026-10-13T18:45:00Z","v":1043,"vw":47.576826},{"c":47.575,"h":47.575,"l":47.555,"n":2,"o":47.555,"t":"2026-10-13T19:00:00Z","v":350,"vw":47.560714},{"c":47.5699,"h":47.5699,"l":47.525,"n":8,"o":47.55,"t":"2026-10-13T19:15:00Z","v":1145,"vw":47.546302},{"c":47.49,"h":47.555,"l":47.48,"n":23,"o":47.52,"t":"2026-10-13T19:30:00Z","v":2040,"vw":47.519378},{"c":47.47,"h":47.54,"l":47.45,"n":67,"o":47.475,"t":"2026-10-13T19:45:00Z","v":3910,"vw":47.474577},{"c":47.46,"h":47.46,"l":47.4,"n":8,"o":47.4,"t":"2026-10-13T20:00:00Z","v":413,"vw":47.445258},{"c":47.0558,"h":47.0558,"l":47.0558,"n":2,"o":47.0558,"t":"2026-10-14T11:30:00Z","v":201,"vw":47.0558},{"c":47.03,"h":47.13,"l":46.84,"n":91,"o":46.9,"t":"2026-10-14T13:30:00Z","v":7068,"vw":46.992891},{"c":46.74,"h":47.1,"l":46.6901,"n":21,"o":47.1,"t":"2026-10-14T13:45:00Z","v":1658,"vw":46.897107},{"c":46.38,"h":46.7355,"l":46.35,"n":157,"o":46.6601,"t":"2026-10-14T14:00:00Z","v":16102,"vw":46.497371},{"c":46.36,"h":46.39,"l":46.22,"n":56,"o":46.39,"t":"2026-10-14T14:15:00Z","v":3527,"vw":46.271589},{"c":46.4099,"h":46.425,"l":46.3292,"n":91,"o":46.35,"t":"2026-10-14T14:30:00Z","v":7768,"vw":46.358933},{"c":46.32,"h":46.38,"l":46.24,"n":25,"o":46.34,"t":"2026-10-14T14:45:00Z","v":2214,"vw":46.32589},{"c":45.99,"h":46.075,"l":45.94,"n":70,"o":46.07,"t":"2026-10-14T15:00:00Z","v":6546,"vw":46.022007},{"c":46.09,"h":46.18,"l":46.04,"n":48,"o":46.04,"t":"2026-10-14T15:15:00Z","v":3786,"vw":46.080157},{"c":46.07,"h":46.07,"l":46.01,"n":33,"o":46.07,"t":"2026-10-14T15:30:00Z","v":2715,"vw":46.046507},{"c":45.97,"h":46.07,"l":45.97,"n":37,"o":46.07,"t":"2026-10-14T15:45:00Z","v":6829,"vw":46.004575},{"c":45.98,"h":46.02,"l":45.98,"n":9,"o":45.98,"t":"2026-10-14T16:00:00Z","v":538,"vw":45.9975},{"c":45.87,"h":45.88,"l":45.7901,"n":35,"o":45.88,"t":"2026-10-14T16:15:00Z","v":4225,"vw":45.819443},{"c":45.91,"h":45.92,"l":45.88,"n":12,"o":45.88,"t":"2026-10-14T16:30:00Z","v":622,"vw":45.893972},{"c":45.91,"h":45.93,"l":45.9,"n":6,"o":45.93,"t":"2026-10-14T16:45:00Z","v":545,"vw":45.91076},{"c":45.88,"h":45.985,"l":45.88,"n":51,"o":45.98,"t":"2026-10-14T17:00:00Z","v":12106,"vw":45.926915},{"c":45.8225,"h":45.9025,"l":45.81,"n":22,"o":45.88,"t":"2026-10-14T17:15:00Z","v":2353,"vw":45.864604},{"c":45.82,"h":45.84,"l":45.815,"n":20,"o":45.82,"t":"2026-10-14T17:30:00Z","v":1315,"vw":45.822604},{"c":45.73,"h":45.73,"l":45.71,"n":11,"o":45.73,"t":"2026-10-14T17:45:00Z","v":586,"vw":45.721667},{"c":45.61,"h":45.64,"l":45.6,"n":20,"o":45.6,"t":"2026-10-14T18:00:00Z","v":1769,"vw":45.629277},{"c":45.675,"h":45.675,"l":45.6504,"n":2,"o":45.6504,"t":"2026-10-14T18:15:00Z","v":302,"vw":45.663596},{"c":45.645,"h":45.65,"l":45.64,"n":7,"o":45.64,"t":"2026-10-14T18:30:00Z","v":427,"vw":45.643872},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-14T18:45:00Z","v":100,"vw":45.66},{"c":45.71,"h":45.71,"l":45.62,"n":15,"o":45.66,"t":"2026-10-14T19:00:00Z","v":973,"vw":45.661561},{"c":45.82,"h":45.89,"l":45.69,"n":30,"o":45.69,"t":"2026-10-14T19:15:00Z","v":1816,"vw":45.828182},{"c":45.8213,"h":45.86,"l":45.7896,"n":25,"o":45.83,"t":"2026-10-14T19:30:00Z","v":1149,"vw":45.816037},{"c":45.92,"h":45.92,"l":45.717,"n":106,"o":45.717,"t":"2026-10-14T19:45:00Z","v":10000,"vw":45.854207},{"c":45.91,"h":45.91,"l":45.91,"n":8,"o":45.91,"t":"2026-10-14T20:00:00Z","v":5880,"vw":45.91},{"c":45.75,"h":45.75,"l":45.5402,"n":2,"o":45.5402,"t":"2026-10-14T20:15:00Z","v":500,"vw":45.674472},{"c":44.82,"h":44.82,"l":44.82,"n":7,"o":44.82,"t":"2026-10-15T11:00:00Z","v":275,"vw":44.82},{"c":45,"h":45,"l":45,"n":5,"o":45,"t":"2026-10-15T12:30:00Z","v":1003,"vw":45},{"c":45.03,"h":45.0834,"l":45.03,"n":2,"o":45.0834,"t":"2026-10-15T13:00:00Z","v":1055,"vw":45.047716},{"c":44.97,"h":45,"l":44.97,"n":6,"o":45,"t":"2026-10-15T13:15:00Z","v":1078,"vw":44.984019},{"c":45.405,"h":45.4325,"l":44.82,"n":386,"o":44.96,"t":"2026-10-15T13:30:00Z","v":48209,"vw":45.031314},{"c":45.175,"h":45.45,"l":45.04,"n":105,"o":45.35,"t":"2026-10-15T13:45:00Z","v":10443,"vw":45.316006},{"c":45.62,"h":45.75,"l":45.26,"n":80,"o":45.26,"t":"2026-10-15T14:00:00Z","v":5104,"vw":45.474698},{"c":45.605,"h":45.72,"l":45.595,"n":36,"o":45.72,"t":"2026-10-15T14:15:00Z","v":3037,"vw":45.622209},{"c":45.97,"h":46.025,"l":45.6,"n":68,"o":45.605,"t":"2026-10-15T14:30:00Z","v":5401,"vw":45.751661},{"c":46.24,"h":46.24,"l":45.92,"n":39,"o":45.96,"t":"2026-10-15T14:45:00Z","v":1912,"vw":46.01435},{"c":46.56,"h":46.56,"l":46.24,"n":34,"o":46.29,"t":"2026-10-15T15:00:00Z","v":3871,"vw":46.32866},{"c":46.45,"h":46.5251,"l":46.45,"n":16,"o":46.5251,"t":"2026-10-15T15:15:00Z","v":1095,"vw":46.50015},{"c":46.49,"h":46.59,"l":46.43,"n":25,"o":46.43,"t":"2026-10-15T15:30:00Z","v":2564,"vw":46.506611},{"c":46.605,"h":46.65,"l":46.4675,"n":33,"o":46.4675,"t":"2026-10-15T15:45:00Z","v":3489,"vw":46.600007},{"c":46.5699,"h":46.595,"l":46.51,"n":37,"o":46.59,"t":"2026-10-15T16:00:00Z","v":3773,"vw":46.555839},{"c":46.435,"h":46.5,"l":46.41,"n":19,"o":46.5,"t":"2026-10-15T16:15:00Z","v":1371,"vw":46.434568},{"c":46.44,"h":46.44,"l":46.405,"n":22,"o":46.415,"t":"2026-10-15T16:30:00Z","v":1041,"vw":46.415863},{"c":46.57,"h":46.58,"l":46.47,"n":22,"o":46.55,"t":"2026-10-15T16:45:00Z","v":1565,"vw":46.528764},{"c":46.62,"h":46.62,"l":46.57,"n":13,"o":46.59,"t":"2026-10-15T17:00:00Z","v":803,"vw":46.594992},{"c":46.68,"h":46.68,"l":46.64,"n":10,"o":46.64,"t":"2026-10-15T17:15:00Z","v":1346,"vw":46.675878},{"c":46.835,"h":46.835,"l":46.715,"n":7,"o":46.715,"t":"2026-10-15T17:30:00Z","v":666,"vw":46.745714},{"c":46.945,"h":46.945,"l":46.8513,"n":51,"o":46.8513,"t":"2026-10-15T17:45:00Z","v":3918,"vw":46.90647},{"c":46.745,"h":46.745,"l":46.74,"n":12,"o":46.74,"t":"2026-10-15T18:00:00Z","v":813,"vw":46.742373},{"c":46.84,"h":46.84,"l":46.715,"n":28,"o":46.765,"t":"2026-10-15T18:15:00Z","v":2872,"vw":46.774394},{"c":46.905,"h":46.905,"l":46.89,"n":7,"o":46.89,"t":"2026-10-15T18:30:00Z","v":940,"vw":46.895535},{"c":46.94,"h":47,"l":46.925,"n":20,"o":46.93,"t":"2026-10-15T18:45:00Z","v":1591,"vw":46.95838},{"c":47.11,"h":47.13,"l":47.01,"n":34,"o":47.01,"t":"2026-10-15T19:00:00Z","v":1872,"vw":47.092201},{"c":47.18,"h":47.2132,"l":47.1,"n":43,"o":47.18,"t":"2026-10-15T19:15:00Z","v":10548,"vw":47.173823},{"c":47.3,"h":47.3,"l":47.14,"n":48,"o":47.14,"t":"2026-10-15T19:30:00Z","v":3979,"vw":47.214119},{"c":47.21,"h":47.33,"l":47.21,"n":185,"o":47.31,"t":"2026-10-15T19:45:00Z","v":16743,"vw":47.263912},{"c":47.23,"h":47.23,"l":47.23,"n":8,"o":47.23,"t":"2026-10-15T20:00:00Z","v":1436,"vw":47.23},{"c":47.23,"h":47.23,"l":47.23,"n":7,"o":47.23,"t":"2026-10-16T08:00:00Z","v":165,"vw":47.23},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-16T11:45:00Z","v":167,"vw":46.7},{"c":47.11,"h":47.36,"l":47.02,"n":111,"o":47.21,"t":"2026-10-16T13:30:00Z","v":5421,"vw":47.156397},{"c":47.04,"h":47.19,"l":46.94,"n":121,"o":47.08,"t":"2026-10-16T13:45:00Z","v":12460,"vw":47.016286},{"c":46.96,"h":47.06,"l":46.88,"n":87,"o":47.005,"t":"2026-10-16T14:00:00Z","v":6807,"vw":46.956106},{"c":46.86,"h":47.06,"l":46.86,"n":96,"o":46.99,"t":"2026-10-16T14:15:00Z","v":7552,"vw":47.009412},{"c":46.97,"h":46.98,"l":46.83,"n":70,"o":46.85,"t":"2026-10-16T14:30:00Z","v":5208,"vw":46.927814},{"c":46.735,"h":47.06,"l":46.73,"n":79,"o":46.975,"t":"2026-10-16T14:45:00Z","v":9935,"vw":46.977599},{"c":46.505,"h":46.72,"l":46.35,"n":79,"o":46.72,"t":"2026-10-16T15:00:00Z","v":16279,"vw":46.485772},{"c":46.44,"h":46.535,"l":46.38,"n":48,"o":46.535,"t":"2026-10-16T15:15:00Z","v":4218,"vw":46.472561},{"c":46.37,"h":46.455,"l":46.37,"n":45,"o":46.41,"t":"2026-10-16T15:30:00Z","v":6087,"vw":46.43501},{"c":46.18,"h":46.5,"l":46.18,"n":25,"o":46.435,"t":"2026-10-16T15:45:00Z","v":1786,"vw":46.403038},{"c":46.23,"h":46.23,"l":46.02,"n":63,"o":46.13,"t":"2026-10-16T16:00:00Z","v":5471,"vw":46.131509},{"c":46.18,"h":46.305,"l":46.15,"n":40,"o":46.27,"t":"2026-10-16T16:15:00Z","v":3708,"vw":46.207022},{"c":46.15,"h":46.16,"l":46.02,"n":36,"o":46.16,"t":"2026-10-16T16:30:00Z","v":2193,"vw":46.09107},{"c":45.93,"h":46.18,"l":45.93,"n":57,"o":46.12,"t":"2026-10-16T16:45:00Z","v":4615,"vw":46.027613},{"c":45.67,"h":45.95,"l":45.67,"n":44,"o":45.95,"t":"2026-10-16T17:00:00Z","v":3845,"vw":45.747189},{"c":45.63,"h":45.63,"l":45.48,"n":104,"o":45.63,"t":"2026-10-16T17:15:00Z","v":10208,"vw":45.569038},{"c":45.8,"h":45.85,"l":45.67,"n":48,"o":45.68,"t":"2026-10-16T17:30:00Z","v":6210,"vw":45.765697},{"c":45.565,"h":45.74,"l":45.55,"n":53,"o":45.72,"t":"2026-10-16T17:45:00Z","v":5164,"vw":45.695651},{"c":45.56,"h":45.6,"l":45.455,"n":113,"o":45.47,"t":"2026-10-16T18:00:00Z","v":15184,"vw":45.539287},{"c":45.465,"h":45.59,"l":45.465,"n":45,"o":45.575,"t":"2026-10-16T18:15:00Z","v":3036,"vw":45.543534},{"c":45.33,"h":45.525,"l":45.33,"n":45,"o":45.46,"t":"2026-10-16T18:30:00Z","v":4563,"vw":45.431583},{"c":45.315,"h":45.425,"l":45.25,"n":55,"o":45.36,"t":"2026-10-16T18:45:00Z","v":3041,"vw":45.33122},{"c":45.35,"h":45.35,"l":45.13,"n":82,"o":45.24,"t":"2026-10-16T19:00:00Z","v":4574,"vw":45.24897},{"c":45.415,"h":45.43,"l":45.275,"n":48,"o":45.385,"t":"2026-10-16T19:15:00Z","v":3397,"vw":45.356219},{"c":45.31,"h":45.42,"l":45.28,"n":48,"o":45.42,"t":"2026-10-16T19:30:00Z","v":4930,"vw":45.317214},{"c":45.64,"h":45.64,"l":45.32,"n":151,"o":45.32,"t":"2026-10-16T19:45:00Z","v":16715,"vw":45.482489},{"c":45.51,"h":45.51,"l":45.51,"n":7,"o":45.51,"t":"2026-10-16T20:00:00Z","v":4840,"vw":45.51},{"c":45.81,"h":46.04,"l":45.745,"n":59,"o":45.97,"t":"2026-10-19T13:30:00Z","v":4244,"vw":45.859276},{"c":45.5788,"h":45.71,"l":45.5788,"n":19,"o":45.71,"t":"2026-10-19T13:45:00Z","v":1486,"vw":45.611174},{"c":45.45,"h":45.57,"l":45.4001,"n":59,"o":45.55,"t":"2026-10-19T14:00:00Z","v":14173,"vw":45.456016},{"c":45.605,"h":45.73,"l":45.605,"n":80,"o":45.645,"t":"2026-10-19T14:15:00Z","v":7291,"vw":45.695309},{"c":45.575,"h":45.6,"l":45.575,"n":7,"o":45.6,"t":"2026-10-19T14:30:00Z","v":380,"vw":45.582163},{"c":45.78,"h":45.78,"l":45.76,"n":7,"o":45.76,"t":"2026-10-19T14:45:00Z","v":349,"vw":45.77095},{"c":45.82,"h":45.82,"l":45.79,"n":12,"o":45.79,"t":"2026-10-19T15:00:00Z","v":514,"vw":45.803007},{"c":45.79,"h":45.7998,"l":45.79,"n":9,"o":45.7998,"t":"2026-10-19T15:15:00Z","v":390,"vw":45.796249},{"c":45.87,"h":45.9,"l":45.83,"n":28,"o":45.88,"t":"2026-10-19T15:30:00Z","v":1751,"vw":45.866601},{"c":45.835,"h":45.9,"l":45.82,"n":20,"o":45.845,"t":"2026-10-19T15:45:00Z","v":1715,"vw":45.860968},{"c":45.76,"h":45.85,"l":45.66,"n":38,"o":45.81,"t":"2026-10-19T16:00:00Z","v":4581,"vw":45.748813},{"c":45.67,"h":45.75,"l":45.645,"n":13,"o":45.715,"t":"2026-10-19T16:15:00Z","v":1855,"vw":45.703936},{"c":45.59,"h":45.635,"l":45.59,"n":4,"o":45.635,"t":"2026-10-19T16:30:00Z","v":491,"vw":45.601514},{"c":45.59,"h":45.7,"l":45.59,"n":23,"o":45.68,"t":"2026-10-19T16:45:00Z","v":4361,"vw":45.641851},{"c":45.51,"h":45.62,"l":45.51,"n":19,"o":45.62,"t":"2026-10-19T17:00:00Z","v":1292,"vw":45.55722},{"c":45.5302,"h":45.5302,"l":45.5302,"n":6,"o":45.5302,"t":"2026-10-19T17:15:00Z","v":146,"vw":45.5302},{"c":45.605,"h":45.62,"l":45.555,"n":18,"o":45.58,"t":"2026-10-19T17:30:00Z","v":3408,"vw":45.598237},{"c":45.56,"h":45.59,"l":45.5,"n":19,"o":45.56,"t":"2026-10-19T18:00:00Z","v":3876,"vw":45.559146},{"c":45.45,"h":45.535,"l":45.45,"n":5,"o":45.535,"t":"2026-10-19T18:15:00Z","v":627,"vw":45.520833},{"c":45.55,"h":45.55,"l":45.425,"n":9,"o":45.425,"t":"2026-10-19T18:30:00Z","v":9190,"vw":45.437687},{"c":45.52,"h":45.58,"l":45.5002,"n":18,"o":45.55,"t":"2026-10-19T18:45:00Z","v":1065,"vw":45.535435},{"c":45.5701,"h":45.5701,"l":45.5474,"n":9,"o":45.5474,"t":"2026-10-19T19:00:00Z","v":837,"vw":45.554877},{"c":45.635,"h":45.635,"l":45.54,"n":27,"o":45.54,"t":"2026-10-19T19:15:00Z","v":2320,"vw":45.602066},{"c":45.625,"h":45.645,"l":45.6026,"n":12,"o":45.6026,"t":"2026-10-19T19:30:00Z","v":684,"vw":45.6214},{"c":45.47,"h":45.63,"l":45.42,"n":115,"o":45.63,"t":"2026-10-19T19:45:00Z","v":10670,"vw":45.489097},{"c":45.41,"h":45.41,"l":45.41,"n":9,"o":45.41,"t":"2026-10-19T20:00:00Z","v":993,"vw":45.41},{"c":45.34,"h":45.545,"l":45.17,"n":119,"o":45.17,"t":"2026-10-20T13:30:00Z","v":19868,"vw":45.282205},{"c":45.76,"h":45.76,"l":45.48,"n":32,"o":45.48,"t":"2026-10-20T13:45:00Z","v":2583,"vw":45.557958},{"c":46.07,"h":46.13,"l":45.82,"n":184,"o":45.83,"t":"2026-10-20T14:00:00Z","v":27282,"vw":45.896598},{"c":46.125,"h":46.19,"l":46.1246,"n":16,"o":46.1246,"t":"2026-10-20T14:15:00Z","v":1399,"vw":46.169208},{"c":46.42,"h":46.445,"l":46.315,"n":64,"o":46.4,"t":"2026-10-20T14:30:00Z","v":2867,"vw":46.397963},{"c":46.47,"h":46.53,"l":46.33,"n":71,"o":46.38,"t":"2026-10-20T14:45:00Z","v":8569,"vw":46.41796},{"c":46.1,"h":46.475,"l":46.1,"n":61,"o":46.46,"t":"2026-10-20T15:00:00Z","v":5606,"vw":46.36807},{"c":46.16,"h":46.29,"l":46.11,"n":66,"o":46.205,"t":"2026-10-20T15:15:00Z","v":4594,"vw":46.220108},{"c":46.14,"h":46.17,"l":46.07,"n":63,"o":46.12,"t":"2026-10-20T15:30:00Z","v":5074,"vw":46.117661},{"c":46.11,"h":46.14,"l":46.09,"n":41,"o":46.13,"t":"2026-10-20T15:45:00Z","v":2806,"vw":46.1105},{"c":46.115,"h":46.175,"l":46.085,"n":92,"o":46.13,"t":"2026-10-20T16:00:00Z","v":8469,"vw":46.125958},{"c":46.085,"h":46.18,"l":46.01,"n":41,"o":46.18,"t":"2026-10-20T16:15:00Z","v":4167,"vw":46.073701},{"c":46.13,"h":46.17,"l":46.0765,"n":12,"o":46.12,"t":"2026-10-20T16:30:00Z","v":1490,"vw":46.123683},{"c":46.15,"h":46.15,"l":46.07,"n":40,"o":46.1,"t":"2026-10-20T16:45:00Z","v":3376,"vw":46.113505},{"c":46.09,"h":46.14,"l":46.09,"n":47,"o":46.14,"t":"2026-10-20T17:00:00Z","v":10614,"vw":46.117127},{"c":46.16,"h":46.16,"l":46.16,"n":4,"o":46.16,"t":"2026-10-20T17:15:00Z","v":383,"vw":46.16},{"c":46.2,"h":46.2,"l":46.14,"n":21,"o":46.19,"t":"2026-10-20T17:30:00Z","v":1153,"vw":46.178889},{"c":46.14,"h":46.2,"l":46.14,"n":32,"o":46.2,"t":"2026-10-20T17:45:00Z","v":2397,"vw":46.178611},{"c":46.07,"h":46.172,"l":46.07,"n":28,"o":46.165,"t":"2026-10-20T18:00:00Z","v":1461,"vw":46.129475},{"c":46.035,"h":46.06,"l":46.03,"n":16,"o":46.06,"t":"2026-10-20T18:15:00Z","v":902,"vw":46.045281},{"c":45.97,"h":46.04,"l":45.965,"n":39,"o":46.0295,"t":"2026-10-20T18:30:00Z","v":4410,"vw":45.997135},{"c":46.045,"h":46.045,"l":45.99,"n":27,"o":45.99,"t":"2026-10-20T18:45:00Z","v":1851,"vw":46.019873},{"c":46.04,"h":46.09,"l":46.04,"n":9,"o":46.09,"t":"2026-10-20T19:00:00Z","v":814,"vw":46.074286},{"c":45.935,"h":46.03,"l":45.88,"n":21,"o":46.03,"t":"2026-10-20T19:15:00Z","v":1888,"vw":45.976375},{"c":45.93,"h":45.96,"l":45.9154,"n":33,"o":45.935,"t":"2026-10-20T19:30:00Z","v":2951,"vw":45.935248},{"c":46.01,"h":46.02,"l":45.95,"n":83,"o":45.98,"t":"2026-10-20T19:45:00Z","v":5016,"vw":45.97847},{"c":46,"h":46,"l":46,"n":5,"o":46,"t":"2026-10-20T20:00:00Z","v":1850,"vw":46},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-20T21:00:00Z","v":109,"vw":46},{"c":46.45,"h":46.45,"l":46.12,"n":58,"o":46.37,"t":"2026-10-21T13:30:00Z","v":6783,"vw":46.281515},{"c":46.42,"h":46.58,"l":46.38,"n":40,"o":46.56,"t":"2026-10-21T13:45:00Z","v":2887,"vw":46.45477},{"c":46.275,"h":46.3679,"l":46.26,"n":42,"o":46.36,"t":"2026-10-21T14:00:00Z","v":7734,"vw":46.295795},{"c":46.495,"h":46.56,"l":46.32,"n":33,"o":46.32,"t":"2026-10-21T14:15:00Z","v":1501,"vw":46.424843},{"c":46.65,"h":46.66,"l":46.48,"n":21,"o":46.51,"t":"2026-10-21T14:30:00Z","v":3421,"vw":46.572554},{"c":46.77,"h":46.815,"l":46.645,"n":59,"o":46.645,"t":"2026-10-21T14:45:00Z","v":5704,"vw":46.741414},{"c":46.81,"h":46.81,"l":46.6601,"n":16,"o":46.6601,"t":"2026-10-21T15:00:00Z","v":1587,"vw":46.768533},{"c":46.82,"h":46.875,"l":46.68,"n":45,"o":46.83,"t":"2026-10-21T15:15:00Z","v":3984,"vw":46.791485},{"c":46.91,"h":46.94,"l":46.91,"n":5,"o":46.94,"t":"2026-10-21T15:30:00Z","v":225,"vw":46.925},{"c":46.9,"h":46.92,"l":46.87,"n":49,"o":46.87,"t":"2026-10-21T15:45:00Z","v":4484,"vw":46.893746},{"c":46.76,"h":46.9,"l":46.76,"n":24,"o":46.9,"t":"2026-10-21T16:00:00Z","v":2183,"vw":46.809873},{"c":46.81,"h":46.855,"l":46.81,"n":9,"o":46.85,"t":"2026-10-21T16:15:00Z","v":839,"vw":46.831828},{"c":47,"h":47.08,"l":46.81,"n":70,"o":46.81,"t":"2026-10-21T16:30:00Z","v":5565,"vw":46.983921},{"c":46.92,"h":47,"l":46.92,"n":29,"o":47,"t":"2026-10-21T16:45:00Z","v":2341,"vw":46.955983},{"c":46.86,"h":46.91,"l":46.86,"n":15,"o":46.9,"t":"2026-10-21T17:00:00Z","v":1467,"vw":46.894815},{"c":46.91,"h":46.94,"l":46.91,"n":8,"o":46.92,"t":"2026-10-21T17:15:00Z","v":574,"vw":46.918},{"c":46.91,"h":46.98,"l":46.91,"n":8,"o":46.98,"t":"2026-10-21T17:30:00Z","v":619,"vw":46.922389},{"c":46.96,"h":46.96,"l":46.915,"n":5,"o":46.915,"t":"2026-10-21T17:45:00Z","v":430,"vw":46.927059},{"c":46.9,"h":46.93,"l":46.9,"n":6,"o":46.93,"t":"2026-10-21T18:00:00Z","v":408,"vw":46.913158},{"c":46.9,"h":46.9336,"l":46.9,"n":24,"o":46.9336,"t":"2026-10-21T18:15:00Z","v":2545,"vw":46.915003},{"c":46.97,"h":46.97,"l":46.935,"n":49,"o":46.94,"t":"2026-10-21T18:30:00Z","v":6502,"vw":46.942964},{"c":46.67,"h":46.8551,"l":46.67,"n":14,"o":46.8551,"t":"2026-10-21T18:45:00Z","v":1101,"vw":46.752233},{"c":46.47,"h":46.59,"l":46.43,"n":30,"o":46.59,"t":"2026-10-21T19:00:00Z","v":2799,"vw":46.488651},{"c":46.635,"h":46.67,"l":46.52,"n":22,"o":46.58,"t":"2026-10-21T19:15:00Z","v":1572,"vw":46.592568},{"c":46.6119,"h":46.67,"l":46.6119,"n":19,"o":46.67,"t":"2026-10-21T19:30:00Z","v":1651,"vw":46.658414},{"c":46.62,"h":46.7,"l":46.58,"n":118,"o":46.695,"t":"2026-10-21T19:45:00Z","v":12680,"vw":46.611736},{"c":46.56,"h":46.56,"l":46.56,"n":8,"o":46.56,"t":"2026-10-21T20:00:00Z","v":6937,"vw":46.56},{"c":47,"h":47,"l":47,"n":4,"o":47,"t":"2026-10-21T21:30:00Z","v":522,"vw":47},{"c":46.66,"h":46.66,"l":46.66,"n":1,"o":46.66,"t":"2026-10-21T21:45:00Z","v":148,"vw":46.66},{"c":45.4,"h":45.4,"l":45.4,"n":4,"o":45.4,"t":"2026-10-22T12:45:00Z","v":410,"vw":45.4},{"c":45.87,"h":46.05,"l":45.82,"n":75,"o":45.85,"t":"2026-10-22T13:30:00Z","v":4151,"vw":45.875041},{"c":45.96,"h":45.96,"l":45.8399,"n":16,"o":45.875,"t":"2026-10-22T13:45:00Z","v":1556,"vw":45.911086},{"c":45.99,"h":46.14,"l":45.965,"n":29,"o":46.14,"t":"2026-10-22T14:00:00Z","v":1675,"vw":46.031592},{"c":45.75,"h":46,"l":45.75,"n":20,"o":45.9266,"t":"2026-10-22T14:15:00Z","v":1391,"vw":45.876721},{"c":45.68,"h":45.745,"l":45.63,"n":67,"o":45.691,"t":"2026-10-22T14:30:00Z","v":12453,"vw":45.690374},{"c":45.73,"h":45.77,"l":45.64,"n":32,"o":45.76,"t":"2026-10-22T14:45:00Z","v":3633,"vw":45.711692},{"c":45.52,"h":45.7825,"l":45.51,"n":44,"o":45.7825,"t":"2026-10-22T15:00:00Z","v":2680,"vw":45.655222},{"c":45.67,"h":45.75,"l":45.605,"n":57,"o":45.605,"t":"2026-10-22T15:15:00Z","v":3440,"vw":45.681394},{"c":45.63,"h":45.71,"l":45.6,"n":60,"o":45.695,"t":"2026-10-22T15:30:00Z","v":11033,"vw":45.67227},{"c":45.77,"h":45.83,"l":45.685,"n":22,"o":45.685,"t":"2026-10-22T15:45:00Z","v":2162,"vw":45.750364},{"c":45.71,"h":45.8,"l":45.71,"n":6,"o":45.79,"t":"2026-10-22T16:00:00Z","v":419,"vw":45.766667},{"c":45.705,"h":45.775,"l":45.7,"n":13,"o":45.715,"t":"2026-10-22T16:15:00Z","v":1935,"vw":45.724871},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-22T16:30:00Z","v":329,"vw":45.59},{"c":45.36,"h":45.41,"l":45.27,"n":14,"o":45.41,"t":"2026-10-22T16:45:00Z","v":1744,"vw":45.365244},{"c":45.38,"h":45.38,"l":45.33,"n":13,"o":45.38,"t":"2026-10-22T17:00:00Z","v":921,"vw":45.3675},{"c":45.35,"h":45.36,"l":45.31,"n":18,"o":45.345,"t":"2026-10-22T17:15:00Z","v":1086,"vw":45.344309},{"c":45.435,"h":45.435,"l":45.42,"n":14,"o":45.42,"t":"2026-10-22T17:30:00Z","v":595,"vw":45.428429},{"c":45.36,"h":45.365,"l":45.35,"n":15,"o":45.35,"t":"2026-10-22T17:45:00Z","v":971,"vw":45.358597},{"c":45.265,"h":45.335,"l":45.19,"n":56,"o":45.335,"t":"2026-10-22T18:00:00Z","v":7269,"vw":45.298588},{"c":45.24,"h":45.37,"l":45.19,"n":80,"o":45.19,"t":"2026-10-22T18:15:00Z","v":9994,"vw":45.296195},{"c":45.235,"h":45.235,"l":45.15,"n":88,"o":45.22,"t":"2026-10-22T18:30:00Z","v":9490,"vw":45.206632},{"c":45.22,"h":45.25,"l":45.21,"n":21,"o":45.22,"t":"2026-10-22T18:45:00Z","v":1550,"vw":45.235979},{"c":45.33,"h":45.335,"l":45.15,"n":53,"o":45.15,"t":"2026-10-22T19:00:00Z","v":3417,"vw":45.253496},{"c":45.47,"h":45.47,"l":45.34,"n":50,"o":45.36,"t":"2026-10-22T19:15:00Z","v":3547,"vw":45.408039},{"c":45.385,"h":45.565,"l":45.36,"n":72,"o":45.56,"t":"2026-10-22T19:30:00Z","v":6783,"vw":45.434781},{"c":45.59,"h":45.59,"l":45.31,"n":105,"o":45.31,"t":"2026-10-22T19:45:00Z","v":13626,"vw":45.539393},{"c":45.59,"h":45.59,"l":45.59,"n":10,"o":45.59,"t":"2026-10-22T20:00:00Z","v":4566,"vw":45.59},{"c":45.125,"h":45.284,"l":45.125,"n":46,"o":45.28,"t":"2026-10-23T13:30:00Z","v":2385,"vw":45.225163},{"c":45.49,"h":45.49,"l":45.22,"n":68,"o":45.232,"t":"2026-10-23T13:45:00Z","v":10353,"vw":45.264016},{"c":45.11,"h":45.475,"l":45.11,"n":42,"o":45.475,"t":"2026-10-23T14:00:00Z","v":3941,"vw":45.350516},{"c":44.975,"h":45.08,"l":44.8901,"n":35,"o":45.08,"t":"2026-10-23T14:15:00Z","v":2289,"vw":44.98616},{"c":45.24,"h":45.24,"l":45.0351,"n":31,"o":45.0351,"t":"2026-10-23T14:30:00Z","v":2719,"vw":45.187103},{"c":45.37,"h":45.45,"l":45.37,"n":22,"o":45.37,"t":"2026-10-23T14:45:00Z","v":1739,"vw":45.387518},{"c":45.29,"h":45.36,"l":45.26,"n":36,"o":45.36,"t":"2026-10-23T15:00:00Z","v":4055,"vw":45.32688},{"c":45.345,"h":45.3994,"l":45.33,"n":32,"o":45.38,"t":"2026-10-23T15:15:00Z","v":6637,"vw":45.342202},{"c":45.39,"h":45.39,"l":45.36,"n":7,"o":45.36,"t":"2026-10-23T15:30:00Z","v":304,"vw":45.38},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-23T15:45:00Z","v":100,"vw":45.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.21304130053845138,"strike":52.11958699461549,"iv":0.35663173651271396,"gamma":0.03744974723737407,"theta":-0.013944489514155466,"vega":0.02116217825182187,"rho":0.0031623838689445313,"breakevenPct":15.524565772966756},{"delta":0.15,"premium":0.34339720426634107,"strike":50.81602795733659,"iv":0.3585802380424102,"gamma":0.05033428153173196,"theta":-0.018960178619840912,"vega":0.02850401204528935,"rho":0.0047768375287611745,"breakevenPct":12.934713381021925},{"delta":0.2,"premium":0.48231173380035036,"strike":49.67250437828371,"iv":0.359276007005254,"gamma":0.06183870402802102,"theta":-0.023344483362521894,"vega":0.03499947460595446,"rho":0.00638263719387711,"breakevenPct":10.717033360008973},{"delta":0.25,"premium":0.6365930599369085,"strike":48.81703470031546,"iv":0.35655331230283915,"gamma":0.07085772870662461,"theta":-0.02641230283911672,"vega":0.0397782334384858,"rho":0.007973607305728811,"breakevenPct":9.169156203647615},{"delta":0.3,"premium":0.7943217665615141,"strike":48.02839116719243,"iv":0.3494555205047319,"gamma":0.079296214511041,"theta":-0.028620504731861198,"vega":0.04356372239747634,"rho":0.009563436922018533,"breakevenPct":7.776408242282437},{"delta":0.35,"premium":0.9922085889570551,"strike":47.408588957055215,"iv":0.3516247852760736,"gamma":0.0834441717791411,"theta":-0.03065165644171779,"vega":0.0461839263803681,"rho":0.011138978560333575,"breakevenPct":6.845027695391329},{"delta":0.4,"premium":1.1941715976331362,"strike":46.80236686390533,"iv":0.35183751479289943,"gamma":0.08718698224852071,"theta":-0.03217786982248521,"vega":0.04829526627218935,"rho":0.012713253635188371,"breakevenPct":5.9526235354049994},{"delta":0.45,"premium":1.4012721893491125,"strike":46.21065088757396,"iv":0.34745881656804734,"gamma":0.09044142011834319,"theta":-0.03271041420118343,"vega":0.04947869822485207,"rho":0.014286067124151413,"breakevenPct":5.103582951265079},{"delta":0.5,"premium":1.6239118607181722,"strike":45.64961915125136,"iv":0.34246626768226335,"gamma":0.09230076169749728,"theta":-0.03265473340587595,"vega":0.049759847660500546,"rho":0.01585299479623057,"breakevenPct":4.356580600374251},{"delta":0.55,"premium":1.855141458106638,"strike":45.10554951033732,"iv":0.3371343852013058,"gamma":0.09338890097932535,"theta":-0.03227388465723612,"vega":0.04954221980413493,"rho":0.01741666881798261,"breakevenPct":3.665984477801241},{"delta":0.6,"premium":2.2713144963144964,"strike":44.504914004914006,"iv":0.3553588452088452,"gamma":0.08656977886977887,"theta":-0.03319017199017199,"vega":0.048212776412776416,"rho":0.018873733784265878,"breakevenPct":3.2587825634183285},{"delta":0.65,"premium":2.7142599277978343,"strike":43.89290012033695,"iv":0.37395042117930205,"gamma":0.07870385078219012,"theta":-0.03380373044524669,"vega":0.04636450060168471,"rho":0.020315640611157683,"breakevenPct":2.885563020165075},{"delta":0.7,"premium":3.075270758122744,"strike":43.29121540312876,"iv":0.36805391095066187,"gamma":0.07479290012033694,"theta":-0.031577496991576415,"vega":0.043356077015643806,"rho":0.021806045921684763,"breakevenPct":2.354274086647918},{"delta":0.75,"premium":3.6546125461254615,"strike":42.5239852398524,"iv":0.38133690036900375,"gamma":0.06647380073800738,"theta":-0.03021439114391144,"vega":0.03971033210332103,"rho":0.02314759589799245,"breakevenPct":1.9395094613197865},{"delta":0.8,"premium":4.354317111459969,"strike":41.66091051805338,"iv":0.3963194662480377,"gamma":0.055941287284144416,"theta":-0.028136734693877546,"vega":0.034926373626373616,"rho":0.024407225801882294,"breakevenPct":1.5788689393230637},{"delta":0.85,"premium":4.994098712446352,"strike":40.83047210300429,"iv":0.39157811158798284,"gamma":0.04735214592274678,"theta":-0.023987982832618025,"vega":0.0291980686695279,"rho":0.025706636924502892,"breakevenPct":1.1579929700897313},{"delta":0.9,"premium":6.246774193548386,"strike":39.42444821731749,"iv":0.41057419354838703,"gamma":0.034386247877758916,"theta":-0.019464006791171478,"vega":0.02180475382003396,"rho":0.02655651131962021,"breakevenPct":0.8194755206752297}],"put":[{"delta":0.15,"premium":0.43007567919995826,"strike":40.468684778665555,"iv":0.4229586349515314,"gamma":0.04449107456191507,"theta":-0.02102168385090126,"vega":0.0291854874354497,"rho":-0.005841298467014494,"breakevenPct":11.614549449303322},{"delta":0.2,"premium":0.5903940886699508,"strike":41.623973727422005,"iv":0.3938761904761905,"gamma":0.05571412151067323,"theta":-0.023159113300492612,"vega":0.03445024630541872,"rho":-0.007774103834502033,"breakevenPct":9.418146492821075},{"delta":0.25,"premium":0.7751231527093596,"strike":42.444991789819376,"iv":0.3879238095238095,"gamma":0.06441691297208539,"theta":-0.02586847290640394,"vega":0.03925320197044335,"rho":-0.009711448139120588,"breakevenPct":8.013535017417176},{"delta":0.3,"premium":0.9654986522911051,"strike":43.21832884097035,"iv":0.38112722371967656,"gamma":0.07246145552560647,"theta":-0.028027493261455524,"vega":0.04343881401617251,"rho":-0.011648580666668178,"breakevenPct":6.726644175100997},{"delta":0.35,"premium":1.167654986522911,"strike":43.892183288409704,"iv":0.37256927223719677,"gamma":0.07913261455525605,"theta":-0.029038274932614554,"vega":0.04633638814016173,"rho":-0.013585271338351659,"breakevenPct":5.685367987004873},{"delta":0.4,"premium":1.4241992882562278,"strike":44.49822064056939,"iv":0.3723459074733096,"gamma":0.08219288256227758,"theta":-0.029947330960854095,"vega":0.04814519572953737,"rho":-0.015548443405868822,"breakevenPct":4.913860149419052},{"delta":0.45,"premium":1.6923321759259258,"strike":45.089120370370374,"iv":0.37261770833333335,"gamma":0.08446736111111111,"theta":-0.030601967592592594,"vega":0.04953564814814815,"rho":-0.017516748096319583,"breakevenPct":4.20135056414029},{"delta":0.5,"premium":1.9672164351851853,"strike":45.667824074074076,"iv":0.3668885416666666,"gamma":0.08620347222222222,"theta":-0.02996539351851852,"vega":0.04976712962962963,"rho":-0.019485539223238244,"breakevenPct":3.53066746382143},{"delta":0.55,"premium":2.2477497255762904,"strike":46.2338090010977,"iv":0.35953172338090006,"gamma":0.08731690450054885,"theta":-0.028805049396267837,"vega":0.04940900109769484,"rho":-0.021455670068010396,"breakevenPct":2.9005314006149923},{"delta":0.6,"premium":2.53589462129528,"strike":46.782656421514815,"iv":0.34998177826564214,"gamma":0.08759132821075741,"theta":-0.026938968166849618,"vega":0.04825642151481888,"rho":-0.023427606072519404,"breakevenPct":2.325029138588206},{"delta":0.65,"premium":2.916919191919192,"strike":47.381313131313135,"iv":0.3468482323232323,"gamma":0.08468762626262626,"theta":-0.02513232323232323,"vega":0.04623661616161616,"rho":-0.025457558016348688,"breakevenPct":1.8446049903003474},{"delta":0.7,"premium":3.3656249999999996,"strike":48.018382352941174,"iv":0.3483099264705882,"gamma":0.07958124999999999,"theta":-0.023374264705882355,"vega":0.04362463235294118,"rho":-0.027530278432581066,"breakevenPct":1.4287917153616383},{"delta":0.75,"premium":4.1468750000000005,"strike":48.9375,"iv":0.36880625,"gamma":0.06864374999999999,"theta":-0.022087499999999996,"vega":0.03985625,"rho":-0.02983484391946153,"breakevenPct":1.1244481236203088},{"delta":0.8,"premium":5.782802937576502,"strike":50.71113831089352,"iv":0.40028751529987766,"gamma":0.05586499388004894,"theta":-0.01880587515299877,"vega":0.03378212974296205,"rho":-0.03279726509284116,"breakevenPct":0.8204517145319769},{"delta":0.85,"premium":7.481089351285191,"strike":52.54712362301102,"iv":0.4325702570379437,"gamma":0.042951897184822514,"theta":-0.015378702570379436,"vega":0.027539779681762543,"rho":-0.03580768432060055,"breakevenPct":0.5164806363668257},{"delta":0.9,"premium":9.179375764993882,"strike":54.38310893512852,"iv":0.46485299877600983,"gamma":0.030038800489596063,"theta":-0.011951529987760093,"vega":0.021297429620563024,"rho":-0.03881810354835995,"breakevenPct":0.21250955820167394}]},"raw":{"call":[{"delta":0.1,"premium":0.21304130053845138,"strike":52.11958699461549,"iv":0.35663173651271396,"gamma":0.03744974723737407,"theta":-0.013944489514155466,"vega":0.02116217825182187,"rho":0.0031623838689445313,"breakevenPct":15.524565772966756},{"delta":0.15,"premium":0.34339720426634107,"strike":50.81602795733659,"iv":0.3585802380424102,"gamma":0.05033428153173196,"theta":-0.018960178619840912,"vega":0.02850401204528935,"rho":0.0047768375287611745,"breakevenPct":12.934713381021925},{"delta":0.2,"premium":0.48231173380035036,"strike":49.67250437828371,"iv":0.359276007005254,"gamma":0.06183870402802102,"theta":-0.023344483362521894,"vega":0.03499947460595446,"rho":0.00638263719387711,"breakevenPct":10.717033360008973},{"delta":0.25,"premium":0.6365930599369085,"strike":48.81703470031546,"iv":0.35655331230283915,"gamma":0.07085772870662461,"theta":-0.02641230283911672,"vega":0.0397782334384858,"rho":0.007973607305728811,"breakevenPct":9.169156203647615},{"delta":0.3,"premium":0.7943217665615141,"strike":48.02839116719243,"iv":0.3494555205047319,"gamma":0.079296214511041,"theta":-0.028620504731861198,"vega":0.04356372239747634,"rho":0.009563436922018533,"breakevenPct":7.776408242282437},{"delta":0.35,"premium":0.9922085889570551,"strike":47.408588957055215,"iv":0.3516247852760736,"gamma":0.0834441717791411,"theta":-0.03065165644171779,"vega":0.0461839263803681,"rho":0.011138978560333575,"breakevenPct":6.845027695391329},{"delta":0.4,"premium":1.1941715976331362,"strike":46.80236686390533,"iv":0.35183751479289943,"gamma":0.08718698224852071,"theta":-0.03217786982248521,"vega":0.04829526627218935,"rho":0.012713253635188371,"breakevenPct":5.9526235354049994},{"delta":0.45,"premium":1.4012721893491125,"strike":46.21065088757396,"iv":0.34745881656804734,"gamma":0.09044142011834319,"theta":-0.03271041420118343,"vega":0.04947869822485207,"rho":0.014286067124151413,"breakevenPct":5.103582951265079},{"delta":0.5,"premium":1.6239118607181722,"strike":45.64961915125136,"iv":0.34246626768226335,"gamma":0.09230076169749728,"theta":-0.03265473340587595,"vega":0.049759847660500546,"rho":0.01585299479623057,"breakevenPct":4.356580600374251},{"delta":0.55,"premium":1.855141458106638,"strike":45.10554951033732,"iv":0.3371343852013058,"gamma":0.09338890097932535,"theta":-0.03227388465723612,"vega":0.04954221980413493,"rho":0.01741666881798261,"breakevenPct":3.665984477801241},{"delta":0.6,"premium":2.2713144963144964,"strike":44.504914004914006,"iv":0.3553588452088452,"gamma":0.08656977886977887,"theta":-0.03319017199017199,"vega":0.048212776412776416,"rho":0.018873733784265878,"breakevenPct":3.2587825634183285},{"delta":0.65,"premium":2.7142599277978343,"strike":43.89290012033695,"iv":0.37395042117930205,"gamma":0.07870385078219012,"theta":-0.03380373044524669,"vega":0.04636450060168471,"rho":0.020315640611157683,"breakevenPct":2.885563020165075},{"delta":0.7,"premium":3.075270758122744,"strike":43.29121540312876,"iv":0.36805391095066187,"gamma":0.07479290012033694,"theta":-0.031577496991576415,"vega":0.043356077015643806,"rho":0.021806045921684763,"breakevenPct":2.354274086647918},{"delta":0.75,"premium":3.6546125461254615,"strike":42.5239852398524,"iv":0.38133690036900375,"gamma":0.06647380073800738,"theta":-0.03021439114391144,"vega":0.03971033210332103,"rho":0.02314759589799245,"breakevenPct":1.9395094613197865},{"delta":0.8,"premium":4.354317111459969,"strike":41.66091051805338,"iv":0.3963194662480377,"gamma":0.055941287284144416,"theta":-0.028136734693877546,"vega":0.034926373626373616,"rho":0.024407225801882294,"breakevenPct":1.5788689393230637},{"delta":0.85,"premium":4.994098712446352,"strike":40.83047210300429,"iv":0.39157811158798284,"gamma":0.04735214592274678,"theta":-0.023987982832618025,"vega":0.0291980686695279,"rho":0.025706636924502892,"breakevenPct":1.1579929700897313},{"delta":0.9,"premium":6.246774193548386,"strike":39.42444821731749,"iv":0.41057419354838703,"gamma":0.034386247877758916,"theta":-0.019464006791171478,"vega":0.02180475382003396,"rho":0.02655651131962021,"breakevenPct":0.8194755206752297}],"put":[{"delta":0.15,"premium":0.43007567919995826,"strike":40.468684778665555,"iv":0.4229586349515314,"gamma":0.04449107456191507,"theta":-0.02102168385090126,"vega":0.0291854874354497,"rho":-0.005841298467014494,"breakevenPct":11.614549449303322},{"delta":0.2,"premium":0.5903940886699508,"strike":41.623973727422005,"iv":0.3938761904761905,"gamma":0.05571412151067323,"theta":-0.023159113300492612,"vega":0.03445024630541872,"rho":-0.007774103834502033,"breakevenPct":9.418146492821075},{"delta":0.25,"premium":0.7751231527093596,"strike":42.444991789819376,"iv":0.3879238095238095,"gamma":0.06441691297208539,"theta":-0.02586847290640394,"vega":0.03925320197044335,"rho":-0.009711448139120588,"breakevenPct":8.013535017417176},{"delta":0.3,"premium":0.9654986522911051,"strike":43.21832884097035,"iv":0.38112722371967656,"gamma":0.07246145552560647,"theta":-0.028027493261455524,"vega":0.04343881401617251,"rho":-0.011648580666668178,"breakevenPct":6.726644175100997},{"delta":0.35,"premium":1.167654986522911,"strike":43.892183288409704,"iv":0.37256927223719677,"gamma":0.07913261455525605,"theta":-0.029038274932614554,"vega":0.04633638814016173,"rho":-0.013585271338351659,"breakevenPct":5.685367987004873},{"delta":0.4,"premium":1.4241992882562278,"strike":44.49822064056939,"iv":0.3723459074733096,"gamma":0.08219288256227758,"theta":-0.029947330960854095,"vega":0.04814519572953737,"rho":-0.015548443405868822,"breakevenPct":4.913860149419052},{"delta":0.45,"premium":1.6923321759259258,"strike":45.089120370370374,"iv":0.37261770833333335,"gamma":0.08446736111111111,"theta":-0.030601967592592594,"vega":0.04953564814814815,"rho":-0.017516748096319583,"breakevenPct":4.20135056414029},{"delta":0.5,"premium":1.9672164351851853,"strike":45.667824074074076,"iv":0.3668885416666666,"gamma":0.08620347222222222,"theta":-0.02996539351851852,"vega":0.04976712962962963,"rho":-0.019485539223238244,"breakevenPct":3.53066746382143},{"delta":0.55,"premium":2.2477497255762904,"strike":46.2338090010977,"iv":0.35953172338090006,"gamma":0.08731690450054885,"theta":-0.028805049396267837,"vega":0.04940900109769484,"rho":-0.021455670068010396,"breakevenPct":2.9005314006149923},{"delta":0.6,"premium":2.53589462129528,"strike":46.782656421514815,"iv":0.34998177826564214,"gamma":0.08759132821075741,"theta":-0.026938968166849618,"vega":0.04825642151481888,"rho":-0.023427606072519404,"breakevenPct":2.325029138588206},{"delta":0.65,"premium":2.916919191919192,"strike":47.381313131313135,"iv":0.3468482323232323,"gamma":0.08468762626262626,"theta":-0.02513232323232323,"vega":0.04623661616161616,"rho":-0.025457558016348688,"breakevenPct":1.8446049903003474},{"delta":0.7,"premium":3.3656249999999996,"strike":48.018382352941174,"iv":0.3483099264705882,"gamma":0.07958124999999999,"theta":-0.023374264705882355,"vega":0.04362463235294118,"rho":-0.027530278432581066,"breakevenPct":1.4287917153616383},{"delta":0.75,"premium":4.1468750000000005,"strike":48.9375,"iv":0.36880625,"gamma":0.06864374999999999,"theta":-0.022087499999999996,"vega":0.03985625,"rho":-0.02983484391946153,"breakevenPct":1.1244481236203088},{"delta":0.8,"premium":5.782802937576502,"strike":50.71113831089352,"iv":0.40028751529987766,"gamma":0.05586499388004894,"theta":-0.01880587515299877,"vega":0.03378212974296205,"rho":-0.03279726509284116,"breakevenPct":0.8204517145319769},{"delta":0.85,"premium":7.481089351285191,"strike":52.54712362301102,"iv":0.4325702570379437,"gamma":0.042951897184822514,"theta":-0.015378702570379436,"vega":0.027539779681762543,"rho":-0.03580768432060055,"breakevenPct":0.5164806363668257},{"delta":0.9,"premium":9.179375764993882,"strike":54.38310893512852,"iv":0.46485299877600983,"gamma":0.030038800489596063,"theta":-0.011951529987760093,"vega":0.021297429620563024,"rho":-0.03881810354835995,"breakevenPct":0.21250955820167394}]}},"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"}}