{"symbol":"BITB","url":"https://intraalpha.com/companies/BITB","capturedAt":"2026-10-23T03:00:04.548Z","state":"ready","quote":{"symbol":"BITB","last_price":44.15,"prev_close":45.82,"regular_close":44.15,"change":-1.67,"change_pct":-3.6447,"regular_change":-1.67,"regular_change_pct":-3.6447,"extended_change":0,"extended_change_pct":0,"bid":42.5,"ask":45.05,"bid_size":100,"ask_size":500,"volume":877740,"vwap":44.15209,"open":44.34,"high":44.47,"low":43.83,"close":44.15,"trade_count":10529,"last_trade_at":"2026-10-23T00:00:00.051607514Z","last_quote_at":"2026-10-23T00:00:00.296271068Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:00.587768409-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":3200000000,"net_expense_ratio":0.002,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2024-01-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:03.955578+00:00"},"optionObservedAt":"2026-10-22T19:55:14.814Z","bars":[{"c":44.62,"h":44.62,"l":44.47,"n":7,"o":44.47,"t":"2026-10-16T08:00:00Z","v":1900,"vw":44.512632},{"c":44.51,"h":44.51,"l":44.51,"n":16,"o":44.51,"t":"2026-10-16T09:40:00Z","v":398,"vw":44.51},{"c":44.8,"h":44.8,"l":44.8,"n":3,"o":44.8,"t":"2026-10-16T11:10:00Z","v":600,"vw":44.8},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-16T11:20:00Z","v":184,"vw":44.91},{"c":44.87,"h":44.87,"l":44.87,"n":1,"o":44.87,"t":"2026-10-16T11:30:00Z","v":100,"vw":44.87},{"c":44.8,"h":44.8,"l":44.8,"n":6,"o":44.8,"t":"2026-10-16T11:45:00Z","v":1200,"vw":44.8},{"c":44.6185,"h":44.62,"l":44.59,"n":8,"o":44.59,"t":"2026-10-16T12:10:00Z","v":1779,"vw":44.609955},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-16T12:35:00Z","v":540,"vw":44.59},{"c":44.42,"h":44.42,"l":44.42,"n":10,"o":44.42,"t":"2026-10-16T12:50:00Z","v":1388,"vw":44.42},{"c":44.4454,"h":44.4454,"l":44.4454,"n":1,"o":44.4454,"t":"2026-10-16T12:55:00Z","v":1000,"vw":44.4454},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-16T13:00:00Z","v":100,"vw":44.43},{"c":44.43,"h":44.46,"l":44.43,"n":4,"o":44.46,"t":"2026-10-16T13:20:00Z","v":500,"vw":44.442},{"c":44.46,"h":44.47,"l":44.415,"n":71,"o":44.45,"t":"2026-10-16T13:25:00Z","v":19777,"vw":44.452149},{"c":44.32,"h":44.48,"l":44.32,"n":529,"o":44.45,"t":"2026-10-16T13:30:00Z","v":99412,"vw":44.446307},{"c":44.42,"h":44.42,"l":44.32,"n":323,"o":44.36,"t":"2026-10-16T13:35:00Z","v":27556,"vw":44.359207},{"c":44.44,"h":44.44,"l":44.35,"n":213,"o":44.42,"t":"2026-10-16T13:40:00Z","v":11495,"vw":44.393696},{"c":44.375,"h":44.47,"l":44.33,"n":275,"o":44.43,"t":"2026-10-16T13:45:00Z","v":20975,"vw":44.376024},{"c":44.36,"h":44.37,"l":44.27,"n":219,"o":44.37,"t":"2026-10-16T13:50:00Z","v":15432,"vw":44.296764},{"c":44.46,"h":44.54,"l":44.46,"n":262,"o":44.46,"t":"2026-10-16T13:55:00Z","v":22791,"vw":44.483868},{"c":44.46,"h":44.49,"l":44.41,"n":196,"o":44.44,"t":"2026-10-16T14:00:00Z","v":12937,"vw":44.450361},{"c":44.4,"h":44.47,"l":44.4,"n":31,"o":44.46,"t":"2026-10-16T14:05:00Z","v":2511,"vw":44.453975},{"c":44.57,"h":44.57,"l":44.37,"n":183,"o":44.41,"t":"2026-10-16T14:10:00Z","v":12672,"vw":44.509545},{"c":44.64,"h":44.65,"l":44.56,"n":199,"o":44.57,"t":"2026-10-16T14:15:00Z","v":23557,"vw":44.614981},{"c":44.7,"h":44.71,"l":44.59,"n":122,"o":44.66,"t":"2026-10-16T14:20:00Z","v":7242,"vw":44.646499},{"c":44.64,"h":44.7,"l":44.63,"n":108,"o":44.7,"t":"2026-10-16T14:25:00Z","v":5810,"vw":44.655678},{"c":44.67,"h":44.69,"l":44.63,"n":102,"o":44.64,"t":"2026-10-16T14:30:00Z","v":7036,"vw":44.659863},{"c":44.66,"h":44.71,"l":44.655,"n":56,"o":44.69,"t":"2026-10-16T14:35:00Z","v":2020,"vw":44.671156},{"c":44.64,"h":44.65,"l":44.605,"n":56,"o":44.64,"t":"2026-10-16T14:40:00Z","v":6509,"vw":44.635178},{"c":44.64,"h":44.675,"l":44.61,"n":145,"o":44.615,"t":"2026-10-16T14:45:00Z","v":11064,"vw":44.638401},{"c":44.45,"h":44.64,"l":44.44,"n":144,"o":44.64,"t":"2026-10-16T14:50:00Z","v":13566,"vw":44.50427},{"c":44.4273,"h":44.49,"l":44.42,"n":88,"o":44.43,"t":"2026-10-16T14:55:00Z","v":3666,"vw":44.451295},{"c":44.35,"h":44.41,"l":44.35,"n":133,"o":44.41,"t":"2026-10-16T15:00:00Z","v":7118,"vw":44.374353},{"c":44.19,"h":44.33,"l":44.17,"n":253,"o":44.33,"t":"2026-10-16T15:05:00Z","v":15970,"vw":44.221263},{"c":44.29,"h":44.33,"l":44.22,"n":107,"o":44.22,"t":"2026-10-16T15:10:00Z","v":7404,"vw":44.297534},{"c":44.245,"h":44.31,"l":44.245,"n":70,"o":44.29,"t":"2026-10-16T15:15:00Z","v":4747,"vw":44.280341},{"c":44.215,"h":44.2501,"l":44.15,"n":37,"o":44.2501,"t":"2026-10-16T15:20:00Z","v":2814,"vw":44.203043},{"c":44.215,"h":44.25,"l":44.215,"n":27,"o":44.25,"t":"2026-10-16T15:25:00Z","v":1894,"vw":44.224149},{"c":44.27,"h":44.28,"l":44.22,"n":81,"o":44.22,"t":"2026-10-16T15:30:00Z","v":3901,"vw":44.258298},{"c":44.28,"h":44.29,"l":44.255,"n":55,"o":44.27,"t":"2026-10-16T15:35:00Z","v":2841,"vw":44.276596},{"c":44.275,"h":44.275,"l":44.24,"n":30,"o":44.24,"t":"2026-10-16T15:40:00Z","v":1255,"vw":44.261556},{"c":44.235,"h":44.285,"l":44.235,"n":49,"o":44.265,"t":"2026-10-16T15:45:00Z","v":2694,"vw":44.275662},{"c":44.12,"h":44.21,"l":44.12,"n":139,"o":44.21,"t":"2026-10-16T15:50:00Z","v":11827,"vw":44.164677},{"c":44.08,"h":44.14,"l":44.07,"n":181,"o":44.12,"t":"2026-10-16T15:55:00Z","v":12964,"vw":44.100767},{"c":44.06,"h":44.1,"l":44.03,"n":355,"o":44.1,"t":"2026-10-16T16:00:00Z","v":37190,"vw":44.058172},{"c":44.1,"h":44.13,"l":44.06,"n":71,"o":44.06,"t":"2026-10-16T16:05:00Z","v":4901,"vw":44.100919},{"c":44.215,"h":44.215,"l":44.12,"n":110,"o":44.12,"t":"2026-10-16T16:10:00Z","v":9616,"vw":44.156768},{"c":44.185,"h":44.2358,"l":44.18,"n":75,"o":44.2358,"t":"2026-10-16T16:15:00Z","v":5557,"vw":44.204915},{"c":44.25,"h":44.26,"l":44.22,"n":61,"o":44.22,"t":"2026-10-16T16:20:00Z","v":16688,"vw":44.244822},{"c":44.2699,"h":44.27,"l":44.25,"n":81,"o":44.255,"t":"2026-10-16T16:25:00Z","v":4840,"vw":44.26307},{"c":44.2,"h":44.26,"l":44.2,"n":113,"o":44.26,"t":"2026-10-16T16:30:00Z","v":8266,"vw":44.226734},{"c":44.2213,"h":44.2213,"l":44.18,"n":38,"o":44.18,"t":"2026-10-16T16:35:00Z","v":4450,"vw":44.204051},{"c":44.2,"h":44.21,"l":44.16,"n":36,"o":44.21,"t":"2026-10-16T16:40:00Z","v":1702,"vw":44.177641},{"c":44.1243,"h":44.21,"l":44.12,"n":68,"o":44.21,"t":"2026-10-16T16:45:00Z","v":4504,"vw":44.141853},{"c":44.13,"h":44.13,"l":44.09,"n":80,"o":44.13,"t":"2026-10-16T16:50:00Z","v":4568,"vw":44.111225},{"c":44.13,"h":44.13,"l":44.115,"n":36,"o":44.13,"t":"2026-10-16T16:55:00Z","v":4445,"vw":44.122744},{"c":44.08,"h":44.13,"l":44.08,"n":66,"o":44.13,"t":"2026-10-16T17:00:00Z","v":2489,"vw":44.106364},{"c":44.02,"h":44.07,"l":43.98,"n":104,"o":44.05,"t":"2026-10-16T17:05:00Z","v":7745,"vw":44.025468},{"c":43.97,"h":44.02,"l":43.965,"n":72,"o":44.02,"t":"2026-10-16T17:10:00Z","v":6002,"vw":43.999755},{"c":43.8,"h":43.98,"l":43.795,"n":197,"o":43.98,"t":"2026-10-16T17:15:00Z","v":18377,"vw":43.852457},{"c":43.84,"h":43.8799,"l":43.8,"n":177,"o":43.8,"t":"2026-10-16T17:20:00Z","v":20296,"vw":43.844661},{"c":43.85,"h":43.885,"l":43.8,"n":81,"o":43.8,"t":"2026-10-16T17:25:00Z","v":4246,"vw":43.842729},{"c":44.13,"h":44.145,"l":43.88,"n":1366,"o":43.88,"t":"2026-10-16T17:30:00Z","v":133575,"vw":44.049381},{"c":44.11,"h":44.18,"l":44.08,"n":188,"o":44.13,"t":"2026-10-16T17:35:00Z","v":13941,"vw":44.113678},{"c":44.21,"h":44.325,"l":44.14,"n":237,"o":44.14,"t":"2026-10-16T17:40:00Z","v":19011,"vw":44.226101},{"c":44.12,"h":44.19,"l":44.105,"n":129,"o":44.17,"t":"2026-10-16T17:45:00Z","v":7581,"vw":44.163957},{"c":44.07,"h":44.1,"l":44.06,"n":36,"o":44.09,"t":"2026-10-16T17:50:00Z","v":1854,"vw":44.086878},{"c":44,"h":44.07,"l":43.99,"n":155,"o":44.07,"t":"2026-10-16T17:55:00Z","v":6649,"vw":44.020905},{"c":44.02,"h":44.05,"l":43.99,"n":146,"o":44,"t":"2026-10-16T18:00:00Z","v":9241,"vw":44.018763},{"c":44.05,"h":44.07,"l":44,"n":118,"o":44,"t":"2026-10-16T18:05:00Z","v":5441,"vw":44.04906},{"c":44.0587,"h":44.09,"l":44.03,"n":101,"o":44.07,"t":"2026-10-16T18:10:00Z","v":4474,"vw":44.05074},{"c":44.04,"h":44.1,"l":44.03,"n":68,"o":44.07,"t":"2026-10-16T18:15:00Z","v":4270,"vw":44.042613},{"c":44.12,"h":44.12,"l":44,"n":143,"o":44.03,"t":"2026-10-16T18:20:00Z","v":6891,"vw":44.074058},{"c":44.1,"h":44.12,"l":44.1,"n":77,"o":44.115,"t":"2026-10-16T18:25:00Z","v":4609,"vw":44.108994},{"c":44.115,"h":44.14,"l":44.1,"n":75,"o":44.1,"t":"2026-10-16T18:30:00Z","v":3426,"vw":44.117525},{"c":44.13,"h":44.135,"l":44.1,"n":48,"o":44.11,"t":"2026-10-16T18:35:00Z","v":2191,"vw":44.115366},{"c":43.94,"h":44.14,"l":43.81,"n":949,"o":44.14,"t":"2026-10-16T18:40:00Z","v":114547,"vw":43.924161},{"c":44.04,"h":44.06,"l":43.84,"n":955,"o":43.92,"t":"2026-10-16T18:45:00Z","v":96172,"vw":43.954811},{"c":43.87,"h":44.01,"l":43.8501,"n":162,"o":44.01,"t":"2026-10-16T18:50:00Z","v":17320,"vw":43.93621},{"c":43.975,"h":43.975,"l":43.84,"n":87,"o":43.87,"t":"2026-10-16T18:55:00Z","v":6054,"vw":43.90405},{"c":43.95,"h":43.98,"l":43.92,"n":77,"o":43.98,"t":"2026-10-16T19:00:00Z","v":4805,"vw":43.941899},{"c":43.98,"h":43.99,"l":43.9,"n":114,"o":43.95,"t":"2026-10-16T19:05:00Z","v":11384,"vw":43.933398},{"c":44.115,"h":44.12,"l":43.99,"n":121,"o":43.99,"t":"2026-10-16T19:10:00Z","v":15309,"vw":44.075252},{"c":44.14,"h":44.14,"l":44.07,"n":59,"o":44.13,"t":"2026-10-16T19:15:00Z","v":5339,"vw":44.110978},{"c":44.19,"h":44.19,"l":44.12,"n":84,"o":44.125,"t":"2026-10-16T19:20:00Z","v":8156,"vw":44.157855},{"c":44.22,"h":44.28,"l":44.18,"n":167,"o":44.18,"t":"2026-10-16T19:25:00Z","v":12655,"vw":44.239518},{"c":44.14,"h":44.235,"l":44.14,"n":60,"o":44.235,"t":"2026-10-16T19:30:00Z","v":7624,"vw":44.192333},{"c":44.11,"h":44.1406,"l":44.1,"n":66,"o":44.1406,"t":"2026-10-16T19:35:00Z","v":3421,"vw":44.110218},{"c":44.08,"h":44.12,"l":44.08,"n":133,"o":44.1,"t":"2026-10-16T19:40:00Z","v":7825,"vw":44.098755},{"c":44.13,"h":44.14,"l":44.09,"n":152,"o":44.09,"t":"2026-10-16T19:45:00Z","v":12111,"vw":44.128778},{"c":44.2,"h":44.2,"l":44.12,"n":128,"o":44.13,"t":"2026-10-16T19:50:00Z","v":10312,"vw":44.14383},{"c":44.2,"h":44.25,"l":44.2,"n":515,"o":44.2,"t":"2026-10-16T19:55:00Z","v":104012,"vw":44.213959},{"c":44.2,"h":44.22,"l":44.2,"n":31,"o":44.2,"t":"2026-10-16T20:00:00Z","v":2013,"vw":44.208506},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-16T23:00:00Z","v":100,"vw":44.25},{"c":44.3451,"h":44.3451,"l":44.3451,"n":1,"o":44.3451,"t":"2026-10-16T23:45:00Z","v":200,"vw":44.3451},{"c":44.79,"h":44.79,"l":44.79,"n":1,"o":44.79,"t":"2026-10-19T08:00:00Z","v":225,"vw":44.79},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-19T08:15:00Z","v":222,"vw":44.9},{"c":44.64,"h":44.64,"l":44.61,"n":6,"o":44.61,"t":"2026-10-19T10:35:00Z","v":900,"vw":44.61375},{"c":44.6264,"h":44.6264,"l":44.6264,"n":1,"o":44.6264,"t":"2026-10-19T11:00:00Z","v":400,"vw":44.6264},{"c":44.64,"h":44.64,"l":44.64,"n":6,"o":44.64,"t":"2026-10-19T12:05:00Z","v":1100,"vw":44.64},{"c":44.77,"h":44.77,"l":44.77,"n":2,"o":44.77,"t":"2026-10-19T12:50:00Z","v":200,"vw":44.77},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-19T13:10:00Z","v":100,"vw":44.74},{"c":44.76,"h":44.76,"l":44.7264,"n":5,"o":44.7264,"t":"2026-10-19T13:15:00Z","v":965,"vw":44.748474},{"c":44.75,"h":44.76,"l":44.75,"n":6,"o":44.76,"t":"2026-10-19T13:20:00Z","v":531,"vw":44.752731},{"c":44.73,"h":44.73,"l":44.72,"n":4,"o":44.72,"t":"2026-10-19T13:25:00Z","v":554,"vw":44.722},{"c":44.66,"h":44.71,"l":44.66,"n":397,"o":44.7,"t":"2026-10-19T13:30:00Z","v":16569,"vw":44.686812},{"c":44.56,"h":44.66,"l":44.53,"n":309,"o":44.65,"t":"2026-10-19T13:35:00Z","v":16765,"vw":44.607644},{"c":44.61,"h":44.65,"l":44.56,"n":205,"o":44.57,"t":"2026-10-19T13:40:00Z","v":10312,"vw":44.600921},{"c":44.615,"h":44.69,"l":44.56,"n":156,"o":44.58,"t":"2026-10-19T13:45:00Z","v":5934,"vw":44.602142},{"c":44.525,"h":44.62,"l":44.525,"n":91,"o":44.62,"t":"2026-10-19T13:50:00Z","v":5803,"vw":44.550625},{"c":44.49,"h":44.565,"l":44.49,"n":81,"o":44.51,"t":"2026-10-19T13:55:00Z","v":4208,"vw":44.518955},{"c":44.38,"h":44.505,"l":44.29,"n":295,"o":44.505,"t":"2026-10-19T14:00:00Z","v":30506,"vw":44.379718},{"c":44.4,"h":44.46,"l":44.35,"n":219,"o":44.365,"t":"2026-10-19T14:05:00Z","v":13612,"vw":44.413668},{"c":44.51,"h":44.51,"l":44.38,"n":206,"o":44.44,"t":"2026-10-19T14:10:00Z","v":10560,"vw":44.458958},{"c":44.545,"h":44.57,"l":44.46,"n":141,"o":44.57,"t":"2026-10-19T14:15:00Z","v":7944,"vw":44.503998},{"c":44.53,"h":44.57,"l":44.5299,"n":138,"o":44.53,"t":"2026-10-19T14:20:00Z","v":6790,"vw":44.542541},{"c":44.5,"h":44.5,"l":44.43,"n":93,"o":44.48,"t":"2026-10-19T14:25:00Z","v":3875,"vw":44.453306},{"c":44.37,"h":44.47,"l":44.365,"n":158,"o":44.47,"t":"2026-10-19T14:30:00Z","v":7170,"vw":44.3821},{"c":44.39,"h":44.42,"l":44.37,"n":84,"o":44.39,"t":"2026-10-19T14:35:00Z","v":4479,"vw":44.398561},{"c":44.42,"h":44.435,"l":44.38,"n":122,"o":44.38,"t":"2026-10-19T14:40:00Z","v":9730,"vw":44.412386},{"c":44.53,"h":44.73,"l":44.45,"n":310,"o":44.45,"t":"2026-10-19T14:45:00Z","v":11154,"vw":44.60056},{"c":44.535,"h":44.59,"l":44.51,"n":76,"o":44.51,"t":"2026-10-19T14:50:00Z","v":3439,"vw":44.539688},{"c":44.56,"h":44.56,"l":44.5348,"n":100,"o":44.54,"t":"2026-10-19T14:55:00Z","v":4374,"vw":44.549132},{"c":44.59,"h":44.61,"l":44.54,"n":141,"o":44.59,"t":"2026-10-19T15:00:00Z","v":5553,"vw":44.575543},{"c":44.58,"h":44.58,"l":44.545,"n":123,"o":44.57,"t":"2026-10-19T15:05:00Z","v":5126,"vw":44.566525},{"c":44.57,"h":44.59,"l":44.535,"n":65,"o":44.54,"t":"2026-10-19T15:10:00Z","v":3628,"vw":44.564122},{"c":44.59,"h":44.59,"l":44.55,"n":49,"o":44.55,"t":"2026-10-19T15:15:00Z","v":2039,"vw":44.580925},{"c":44.71,"h":44.71,"l":44.605,"n":111,"o":44.61,"t":"2026-10-19T15:20:00Z","v":5569,"vw":44.664973},{"c":44.6502,"h":44.73,"l":44.6501,"n":106,"o":44.72,"t":"2026-10-19T15:25:00Z","v":7942,"vw":44.680613},{"c":44.54,"h":44.59,"l":44.54,"n":62,"o":44.59,"t":"2026-10-19T15:30:00Z","v":2212,"vw":44.578887},{"c":44.49,"h":44.54,"l":44.48,"n":99,"o":44.52,"t":"2026-10-19T15:35:00Z","v":3348,"vw":44.516897},{"c":44.48,"h":44.515,"l":44.48,"n":80,"o":44.51,"t":"2026-10-19T15:40:00Z","v":10069,"vw":44.501516},{"c":44.455,"h":44.485,"l":44.45,"n":97,"o":44.465,"t":"2026-10-19T15:45:00Z","v":6271,"vw":44.464157},{"c":44.455,"h":44.47,"l":44.43,"n":73,"o":44.43,"t":"2026-10-19T15:50:00Z","v":3579,"vw":44.441878},{"c":44.39,"h":44.46,"l":44.38,"n":174,"o":44.435,"t":"2026-10-19T15:55:00Z","v":7522,"vw":44.415251},{"c":44.37,"h":44.41,"l":44.29,"n":287,"o":44.41,"t":"2026-10-19T16:00:00Z","v":17140,"vw":44.332202},{"c":44.405,"h":44.41,"l":44.35,"n":58,"o":44.35,"t":"2026-10-19T16:05:00Z","v":2670,"vw":44.365059},{"c":44.45,"h":44.455,"l":44.4,"n":49,"o":44.4,"t":"2026-10-19T16:10:00Z","v":3012,"vw":44.424456},{"c":44.445,"h":44.465,"l":44.445,"n":63,"o":44.46,"t":"2026-10-19T16:15:00Z","v":3332,"vw":44.454664},{"c":44.42,"h":44.45,"l":44.41,"n":83,"o":44.45,"t":"2026-10-19T16:20:00Z","v":4336,"vw":44.421237},{"c":44.47,"h":44.47,"l":44.41,"n":100,"o":44.425,"t":"2026-10-19T16:25:00Z","v":4393,"vw":44.429221},{"c":44.45,"h":44.46,"l":44.4,"n":147,"o":44.44,"t":"2026-10-19T16:30:00Z","v":6216,"vw":44.429758},{"c":44.43,"h":44.445,"l":44.43,"n":27,"o":44.44,"t":"2026-10-19T16:35:00Z","v":1407,"vw":44.437941},{"c":44.435,"h":44.435,"l":44.42,"n":29,"o":44.42,"t":"2026-10-19T16:40:00Z","v":2177,"vw":44.432991},{"c":44.43,"h":44.43,"l":44.4,"n":47,"o":44.4,"t":"2026-10-19T16:45:00Z","v":1586,"vw":44.417143},{"c":44.43,"h":44.435,"l":44.42,"n":57,"o":44.435,"t":"2026-10-19T16:50:00Z","v":2561,"vw":44.42985},{"c":44.41,"h":44.435,"l":44.405,"n":30,"o":44.415,"t":"2026-10-19T16:55:00Z","v":1564,"vw":44.417742},{"c":44.46,"h":44.46,"l":44.45,"n":22,"o":44.45,"t":"2026-10-19T17:00:00Z","v":747,"vw":44.453333},{"c":44.4,"h":44.4299,"l":44.4,"n":20,"o":44.41,"t":"2026-10-19T17:05:00Z","v":867,"vw":44.417601},{"c":44.4,"h":44.41,"l":44.4,"n":43,"o":44.4,"t":"2026-10-19T17:10:00Z","v":1240,"vw":44.4025},{"c":44.43,"h":44.43,"l":44.38,"n":28,"o":44.38,"t":"2026-10-19T17:15:00Z","v":1117,"vw":44.399167},{"c":44.44,"h":44.46,"l":44.44,"n":57,"o":44.44,"t":"2026-10-19T17:20:00Z","v":2416,"vw":44.45183},{"c":44.42,"h":44.45,"l":44.42,"n":23,"o":44.4433,"t":"2026-10-19T17:25:00Z","v":862,"vw":44.438883},{"c":44.405,"h":44.41,"l":44.4,"n":63,"o":44.41,"t":"2026-10-19T17:30:00Z","v":2750,"vw":44.401806},{"c":44.37,"h":44.4,"l":44.37,"n":50,"o":44.4,"t":"2026-10-19T17:35:00Z","v":1694,"vw":44.3875},{"c":44.445,"h":44.465,"l":44.3882,"n":148,"o":44.3882,"t":"2026-10-19T17:40:00Z","v":9935,"vw":44.422538},{"c":44.365,"h":44.395,"l":44.365,"n":90,"o":44.38,"t":"2026-10-19T17:45:00Z","v":5325,"vw":44.382256},{"c":44.36,"h":44.3773,"l":44.34,"n":181,"o":44.3773,"t":"2026-10-19T17:50:00Z","v":4429,"vw":44.360233},{"c":44.47,"h":44.49,"l":44.4,"n":137,"o":44.4,"t":"2026-10-19T18:00:00Z","v":6894,"vw":44.449409},{"c":44.49,"h":44.495,"l":44.47,"n":28,"o":44.47,"t":"2026-10-19T18:05:00Z","v":1378,"vw":44.488917},{"c":44.4581,"h":44.49,"l":44.4581,"n":9,"o":44.49,"t":"2026-10-19T18:10:00Z","v":752,"vw":44.463077},{"c":44.44,"h":44.44,"l":44.43,"n":24,"o":44.43,"t":"2026-10-19T18:15:00Z","v":682,"vw":44.4325},{"c":44.4,"h":44.425,"l":44.4,"n":29,"o":44.425,"t":"2026-10-19T18:20:00Z","v":1112,"vw":44.41152},{"c":44.31,"h":44.35,"l":44.31,"n":43,"o":44.35,"t":"2026-10-19T18:25:00Z","v":2081,"vw":44.337276},{"c":44.38,"h":44.38,"l":44.335,"n":34,"o":44.335,"t":"2026-10-19T18:30:00Z","v":1225,"vw":44.352397},{"c":44.36,"h":44.36,"l":44.36,"n":15,"o":44.36,"t":"2026-10-19T18:35:00Z","v":486,"vw":44.36},{"c":44.39,"h":44.39,"l":44.39,"n":8,"o":44.39,"t":"2026-10-19T18:40:00Z","v":696,"vw":44.39},{"c":44.4251,"h":44.44,"l":44.385,"n":63,"o":44.385,"t":"2026-10-19T18:45:00Z","v":3409,"vw":44.411696},{"c":44.43,"h":44.44,"l":44.43,"n":53,"o":44.44,"t":"2026-10-19T18:50:00Z","v":3064,"vw":44.432626},{"c":44.415,"h":44.435,"l":44.415,"n":16,"o":44.43,"t":"2026-10-19T18:55:00Z","v":3349,"vw":44.432416},{"c":44.405,"h":44.405,"l":44.38,"n":68,"o":44.395,"t":"2026-10-19T19:00:00Z","v":3450,"vw":44.389379},{"c":44.36,"h":44.36,"l":44.35,"n":17,"o":44.35,"t":"2026-10-19T19:05:00Z","v":555,"vw":44.355},{"c":44.3551,"h":44.37,"l":44.355,"n":28,"o":44.37,"t":"2026-10-19T19:10:00Z","v":1542,"vw":44.361069},{"c":44.41,"h":44.41,"l":44.375,"n":68,"o":44.38,"t":"2026-10-19T19:15:00Z","v":4184,"vw":44.38337},{"c":44.43,"h":44.43,"l":44.375,"n":50,"o":44.4,"t":"2026-10-19T19:20:00Z","v":8765,"vw":44.381745},{"c":44.41,"h":44.43,"l":44.41,"n":88,"o":44.41,"t":"2026-10-19T19:25:00Z","v":7207,"vw":44.417426},{"c":44.39,"h":44.41,"l":44.39,"n":35,"o":44.41,"t":"2026-10-19T19:30:00Z","v":2416,"vw":44.401215},{"c":44.445,"h":44.445,"l":44.4,"n":55,"o":44.41,"t":"2026-10-19T19:35:00Z","v":2768,"vw":44.432991},{"c":44.45,"h":44.47,"l":44.43,"n":134,"o":44.44,"t":"2026-10-19T19:40:00Z","v":7679,"vw":44.452713},{"c":44.39,"h":44.4699,"l":44.39,"n":42,"o":44.4699,"t":"2026-10-19T19:45:00Z","v":3588,"vw":44.437825},{"c":44.32,"h":44.38,"l":44.32,"n":77,"o":44.38,"t":"2026-10-19T19:50:00Z","v":3652,"vw":44.353984},{"c":44.35,"h":44.355,"l":44.335,"n":112,"o":44.335,"t":"2026-10-19T19:55:00Z","v":13168,"vw":44.343148},{"c":44.35,"h":44.35,"l":44.35,"n":7,"o":44.35,"t":"2026-10-19T20:00:00Z","v":3862,"vw":44.35},{"c":44.45,"h":44.45,"l":44.45,"n":2,"o":44.45,"t":"2026-10-19T20:25:00Z","v":230,"vw":44.45},{"c":44.41,"h":44.41,"l":44.4093,"n":4,"o":44.4093,"t":"2026-10-19T20:50:00Z","v":600,"vw":44.409611},{"c":44.44,"h":44.44,"l":44.44,"n":3,"o":44.44,"t":"2026-10-19T21:15:00Z","v":347,"vw":44.44},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-19T22:25:00Z","v":224,"vw":44.5},{"c":44.484,"h":44.484,"l":44.484,"n":1,"o":44.484,"t":"2026-10-19T23:10:00Z","v":112,"vw":44.484},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-19T23:50:00Z","v":224,"vw":44.43},{"c":44.59,"h":44.59,"l":44.34,"n":7,"o":44.53,"t":"2026-10-20T08:00:00Z","v":2165,"vw":44.549237},{"c":44.22,"h":44.22,"l":44.22,"n":20,"o":44.22,"t":"2026-10-20T11:10:00Z","v":370,"vw":44.22},{"c":44.1405,"h":44.1405,"l":44.1405,"n":1,"o":44.1405,"t":"2026-10-20T11:15:00Z","v":199,"vw":44.1405},{"c":44.1062,"h":44.1062,"l":44.1062,"n":1,"o":44.1062,"t":"2026-10-20T12:10:00Z","v":300,"vw":44.1062},{"c":44.1305,"h":44.1305,"l":44.1305,"n":1,"o":44.1305,"t":"2026-10-20T12:15:00Z","v":200,"vw":44.1305},{"c":44.18,"h":44.18,"l":44.18,"n":3,"o":44.18,"t":"2026-10-20T12:35:00Z","v":320,"vw":44.18},{"c":44.268,"h":44.268,"l":44.26,"n":3,"o":44.26,"t":"2026-10-20T12:40:00Z","v":1246,"vw":44.266074},{"c":44.09,"h":44.14,"l":44.09,"n":16,"o":44.14,"t":"2026-10-20T13:25:00Z","v":1484,"vw":44.108539},{"c":44.09,"h":44.12,"l":44.05,"n":262,"o":44.09,"t":"2026-10-20T13:30:00Z","v":44649,"vw":44.079671},{"c":44.29,"h":44.29,"l":44.08,"n":235,"o":44.09,"t":"2026-10-20T13:35:00Z","v":23166,"vw":44.183469},{"c":44.22,"h":44.27,"l":44.22,"n":221,"o":44.26,"t":"2026-10-20T13:40:00Z","v":22983,"vw":44.238225},{"c":44.39,"h":44.39,"l":44.225,"n":122,"o":44.225,"t":"2026-10-20T13:45:00Z","v":8416,"vw":44.296433},{"c":44.41,"h":44.41,"l":44.32,"n":194,"o":44.4,"t":"2026-10-20T13:50:00Z","v":18319,"vw":44.356125},{"c":44.515,"h":44.52,"l":44.38,"n":234,"o":44.39,"t":"2026-10-20T13:55:00Z","v":17721,"vw":44.442966},{"c":44.69,"h":44.7,"l":44.515,"n":363,"o":44.52,"t":"2026-10-20T14:00:00Z","v":34868,"vw":44.618519},{"c":44.985,"h":44.99,"l":44.66,"n":573,"o":44.715,"t":"2026-10-20T14:05:00Z","v":66286,"vw":44.866076},{"c":45.12,"h":45.12,"l":44.96,"n":744,"o":44.975,"t":"2026-10-20T14:10:00Z","v":97582,"vw":45.035556},{"c":45.02,"h":45.18,"l":44.96,"n":521,"o":45.15,"t":"2026-10-20T14:15:00Z","v":50313,"vw":45.072799},{"c":44.9427,"h":45,"l":44.89,"n":280,"o":44.985,"t":"2026-10-20T14:20:00Z","v":25909,"vw":44.953421},{"c":44.97,"h":45.05,"l":44.93,"n":275,"o":44.93,"t":"2026-10-20T14:25:00Z","v":30617,"vw":44.98333},{"c":44.995,"h":45.05,"l":44.93,"n":257,"o":44.97,"t":"2026-10-20T14:30:00Z","v":22687,"vw":44.978399},{"c":45.06,"h":45.12,"l":44.99,"n":184,"o":44.99,"t":"2026-10-20T14:35:00Z","v":21273,"vw":45.062992},{"c":45.11,"h":45.18,"l":45.11,"n":153,"o":45.11,"t":"2026-10-20T14:40:00Z","v":19931,"vw":45.137139},{"c":45,"h":45.06,"l":44.995,"n":214,"o":45.06,"t":"2026-10-20T14:45:00Z","v":23860,"vw":45.036603},{"c":45.08,"h":45.08,"l":44.98,"n":183,"o":44.99,"t":"2026-10-20T14:50:00Z","v":19622,"vw":45.015842},{"c":45.155,"h":45.205,"l":45.07,"n":175,"o":45.07,"t":"2026-10-20T14:55:00Z","v":19299,"vw":45.151093},{"c":45,"h":45.14,"l":45,"n":215,"o":45.14,"t":"2026-10-20T15:00:00Z","v":15938,"vw":45.067281},{"c":45,"h":45.05,"l":44.99,"n":125,"o":44.99,"t":"2026-10-20T15:05:00Z","v":10477,"vw":45.000991},{"c":44.67,"h":45,"l":44.54,"n":669,"o":45,"t":"2026-10-20T15:10:00Z","v":71108,"vw":44.805485},{"c":44.77,"h":44.785,"l":44.57,"n":414,"o":44.655,"t":"2026-10-20T15:15:00Z","v":35064,"vw":44.68925},{"c":44.67,"h":44.74,"l":44.63,"n":236,"o":44.74,"t":"2026-10-20T15:20:00Z","v":17341,"vw":44.656204},{"c":44.69,"h":44.72,"l":44.65,"n":182,"o":44.7,"t":"2026-10-20T15:25:00Z","v":15114,"vw":44.678448},{"c":44.661,"h":44.75,"l":44.65,"n":218,"o":44.7,"t":"2026-10-20T15:30:00Z","v":21068,"vw":44.694065},{"c":44.682,"h":44.71,"l":44.68,"n":99,"o":44.7,"t":"2026-10-20T15:35:00Z","v":8923,"vw":44.698654},{"c":44.7,"h":44.8,"l":44.7,"n":115,"o":44.72,"t":"2026-10-20T15:40:00Z","v":8050,"vw":44.747481},{"c":44.6742,"h":44.685,"l":44.62,"n":207,"o":44.685,"t":"2026-10-20T15:45:00Z","v":16930,"vw":44.649356},{"c":44.73,"h":44.73,"l":44.64,"n":88,"o":44.64,"t":"2026-10-20T15:50:00Z","v":5741,"vw":44.672188},{"c":44.76,"h":44.77,"l":44.72,"n":64,"o":44.73,"t":"2026-10-20T15:55:00Z","v":5959,"vw":44.728159},{"c":44.76,"h":44.77,"l":44.742,"n":84,"o":44.77,"t":"2026-10-20T16:00:00Z","v":7819,"vw":44.758522},{"c":44.775,"h":44.81,"l":44.76,"n":103,"o":44.77,"t":"2026-10-20T16:05:00Z","v":11895,"vw":44.792277},{"c":44.71,"h":44.725,"l":44.63,"n":221,"o":44.715,"t":"2026-10-20T16:10:00Z","v":20656,"vw":44.682853},{"c":44.63,"h":44.755,"l":44.63,"n":160,"o":44.745,"t":"2026-10-20T16:15:00Z","v":12809,"vw":44.669975},{"c":44.63,"h":44.67,"l":44.61,"n":164,"o":44.625,"t":"2026-10-20T16:20:00Z","v":25007,"vw":44.6418},{"c":44.69,"h":44.705,"l":44.64,"n":123,"o":44.65,"t":"2026-10-20T16:25:00Z","v":15117,"vw":44.664483},{"c":44.8,"h":44.8,"l":44.705,"n":96,"o":44.72,"t":"2026-10-20T16:30:00Z","v":8736,"vw":44.773891},{"c":44.76,"h":44.81,"l":44.752,"n":93,"o":44.79,"t":"2026-10-20T16:35:00Z","v":9370,"vw":44.77791},{"c":44.77,"h":44.77,"l":44.741,"n":49,"o":44.76,"t":"2026-10-20T16:40:00Z","v":7634,"vw":44.752634},{"c":44.855,"h":44.88,"l":44.735,"n":142,"o":44.755,"t":"2026-10-20T16:45:00Z","v":15088,"vw":44.815685},{"c":44.82,"h":44.9,"l":44.82,"n":150,"o":44.865,"t":"2026-10-20T16:50:00Z","v":17327,"vw":44.873917},{"c":44.86,"h":44.875,"l":44.85,"n":60,"o":44.85,"t":"2026-10-20T16:55:00Z","v":4702,"vw":44.86518},{"c":44.86,"h":44.86,"l":44.81,"n":260,"o":44.85,"t":"2026-10-20T17:00:00Z","v":23974,"vw":44.833925},{"c":44.92,"h":44.9299,"l":44.86,"n":69,"o":44.86,"t":"2026-10-20T17:05:00Z","v":5163,"vw":44.896588},{"c":44.86,"h":44.89,"l":44.85,"n":109,"o":44.89,"t":"2026-10-20T17:10:00Z","v":8016,"vw":44.868718},{"c":44.84,"h":44.89,"l":44.83,"n":65,"o":44.89,"t":"2026-10-20T17:15:00Z","v":4883,"vw":44.853592},{"c":44.825,"h":44.865,"l":44.825,"n":69,"o":44.86,"t":"2026-10-20T17:20:00Z","v":5910,"vw":44.852454},{"c":44.845,"h":44.87,"l":44.82,"n":118,"o":44.82,"t":"2026-10-20T17:25:00Z","v":8071,"vw":44.847858},{"c":44.835,"h":44.85,"l":44.83,"n":102,"o":44.84,"t":"2026-10-20T17:30:00Z","v":8912,"vw":44.839205},{"c":44.89,"h":44.89,"l":44.81,"n":73,"o":44.83,"t":"2026-10-20T17:35:00Z","v":7698,"vw":44.858158},{"c":44.87,"h":44.895,"l":44.86,"n":76,"o":44.885,"t":"2026-10-20T17:40:00Z","v":9740,"vw":44.881933},{"c":44.92,"h":44.94,"l":44.885,"n":79,"o":44.885,"t":"2026-10-20T17:45:00Z","v":7259,"vw":44.907358},{"c":44.895,"h":44.93,"l":44.89,"n":159,"o":44.91,"t":"2026-10-20T17:50:00Z","v":10408,"vw":44.903826},{"c":44.875,"h":44.88,"l":44.83,"n":100,"o":44.88,"t":"2026-10-20T17:55:00Z","v":9248,"vw":44.859792},{"c":44.82,"h":44.88,"l":44.81,"n":87,"o":44.88,"t":"2026-10-20T18:00:00Z","v":10190,"vw":44.838221},{"c":44.82,"h":44.84,"l":44.79,"n":70,"o":44.8,"t":"2026-10-20T18:05:00Z","v":7116,"vw":44.81604},{"c":44.79,"h":44.83,"l":44.79,"n":71,"o":44.83,"t":"2026-10-20T18:10:00Z","v":10262,"vw":44.808555},{"c":44.77,"h":44.805,"l":44.77,"n":62,"o":44.79,"t":"2026-10-20T18:15:00Z","v":15912,"vw":44.790582},{"c":44.751,"h":44.775,"l":44.75,"n":65,"o":44.77,"t":"2026-10-20T18:20:00Z","v":6172,"vw":44.761438},{"c":44.73,"h":44.74,"l":44.7,"n":76,"o":44.74,"t":"2026-10-20T18:25:00Z","v":9838,"vw":44.719817},{"c":44.73,"h":44.73,"l":44.69,"n":65,"o":44.73,"t":"2026-10-20T18:30:00Z","v":8905,"vw":44.716684},{"c":44.73,"h":44.74,"l":44.7,"n":113,"o":44.71,"t":"2026-10-20T18:35:00Z","v":10829,"vw":44.72353},{"c":44.68,"h":44.74,"l":44.68,"n":80,"o":44.725,"t":"2026-10-20T18:40:00Z","v":8696,"vw":44.705864},{"c":44.71,"h":44.73,"l":44.67,"n":55,"o":44.67,"t":"2026-10-20T18:45:00Z","v":6333,"vw":44.687196},{"c":44.695,"h":44.715,"l":44.69,"n":48,"o":44.715,"t":"2026-10-20T18:50:00Z","v":5231,"vw":44.698433},{"c":44.72,"h":44.731,"l":44.71,"n":90,"o":44.72,"t":"2026-10-20T18:55:00Z","v":8514,"vw":44.720521},{"c":44.71,"h":44.73,"l":44.7,"n":95,"o":44.72,"t":"2026-10-20T19:00:00Z","v":8593,"vw":44.716995},{"c":44.73,"h":44.73,"l":44.69,"n":113,"o":44.7,"t":"2026-10-20T19:05:00Z","v":11149,"vw":44.713834},{"c":44.715,"h":44.72,"l":44.71,"n":60,"o":44.72,"t":"2026-10-20T19:10:00Z","v":8557,"vw":44.71526},{"c":44.71,"h":44.73,"l":44.71,"n":59,"o":44.71,"t":"2026-10-20T19:15:00Z","v":11919,"vw":44.716665},{"c":44.645,"h":44.72,"l":44.64,"n":99,"o":44.72,"t":"2026-10-20T19:20:00Z","v":12543,"vw":44.686433},{"c":44.66,"h":44.67,"l":44.64,"n":85,"o":44.66,"t":"2026-10-20T19:25:00Z","v":9357,"vw":44.653319},{"c":44.71,"h":44.71,"l":44.645,"n":79,"o":44.65,"t":"2026-10-20T19:30:00Z","v":8485,"vw":44.681886},{"c":44.705,"h":44.72,"l":44.675,"n":162,"o":44.7,"t":"2026-10-20T19:35:00Z","v":17908,"vw":44.698144},{"c":44.755,"h":44.77,"l":44.71,"n":269,"o":44.71,"t":"2026-10-20T19:40:00Z","v":31432,"vw":44.754131},{"c":44.775,"h":44.775,"l":44.75,"n":209,"o":44.75,"t":"2026-10-20T19:45:00Z","v":25919,"vw":44.761484},{"c":44.77,"h":44.785,"l":44.755,"n":140,"o":44.77,"t":"2026-10-20T19:50:00Z","v":19797,"vw":44.772112},{"c":44.73,"h":44.765,"l":44.73,"n":241,"o":44.765,"t":"2026-10-20T19:55:00Z","v":42248,"vw":44.745417},{"c":44.7,"h":44.75,"l":44.7,"n":21,"o":44.75,"t":"2026-10-20T20:00:00Z","v":3011,"vw":44.726078},{"c":44.82,"h":44.82,"l":44.82,"n":1,"o":44.82,"t":"2026-10-20T20:35:00Z","v":100,"vw":44.82},{"c":44.83,"h":44.83,"l":44.83,"n":2,"o":44.83,"t":"2026-10-20T20:40:00Z","v":107,"vw":44.83},{"c":44.86,"h":44.86,"l":44.86,"n":1,"o":44.86,"t":"2026-10-20T20:45:00Z","v":100,"vw":44.86},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-20T20:50:00Z","v":125,"vw":44.88},{"c":44.87,"h":44.87,"l":44.87,"n":3,"o":44.87,"t":"2026-10-20T20:55:00Z","v":300,"vw":44.87},{"c":44.97,"h":44.97,"l":44.96,"n":6,"o":44.97,"t":"2026-10-20T21:15:00Z","v":600,"vw":44.965862},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-20T22:10:00Z","v":223,"vw":45.02},{"c":45.03,"h":45.0592,"l":45.03,"n":5,"o":45.0592,"t":"2026-10-20T22:15:00Z","v":1267,"vw":45.033829},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-20T22:35:00Z","v":200,"vw":45},{"c":45,"h":45,"l":45,"n":7,"o":45,"t":"2026-10-20T23:05:00Z","v":500,"vw":45},{"c":44.87,"h":44.87,"l":44.86,"n":26,"o":44.86,"t":"2026-10-21T08:00:00Z","v":4937,"vw":44.862575},{"c":45.17,"h":45.19,"l":45.17,"n":36,"o":45.19,"t":"2026-10-21T10:10:00Z","v":915,"vw":45.179389},{"c":45.29,"h":45.29,"l":45.29,"n":4,"o":45.29,"t":"2026-10-21T12:05:00Z","v":502,"vw":45.29},{"c":45.41,"h":45.43,"l":45.41,"n":5,"o":45.43,"t":"2026-10-21T13:20:00Z","v":400,"vw":45.419804},{"c":45.39,"h":45.4,"l":45.38,"n":12,"o":45.381,"t":"2026-10-21T13:25:00Z","v":1650,"vw":45.386737},{"c":45.1901,"h":45.37,"l":45.17,"n":420,"o":45.37,"t":"2026-10-21T13:30:00Z","v":35877,"vw":45.298959},{"c":45.3,"h":45.32,"l":45.14,"n":324,"o":45.205,"t":"2026-10-21T13:35:00Z","v":27177,"vw":45.242974},{"c":45.35,"h":45.355,"l":45.24,"n":296,"o":45.3,"t":"2026-10-21T13:40:00Z","v":22242,"vw":45.307228},{"c":45.46,"h":45.48,"l":45.32,"n":404,"o":45.36,"t":"2026-10-21T13:45:00Z","v":33197,"vw":45.390746},{"c":45.395,"h":45.47,"l":45.395,"n":309,"o":45.44,"t":"2026-10-21T13:50:00Z","v":19443,"vw":45.440638},{"c":45.44,"h":45.505,"l":45.43,"n":254,"o":45.43,"t":"2026-10-21T13:55:00Z","v":93396,"vw":45.459065},{"c":45.38,"h":45.43,"l":45.365,"n":189,"o":45.43,"t":"2026-10-21T14:00:00Z","v":17648,"vw":45.398204},{"c":45.46,"h":45.48,"l":45.31,"n":189,"o":45.35,"t":"2026-10-21T14:05:00Z","v":11212,"vw":45.388726},{"c":45.48,"h":45.49,"l":45.39,"n":253,"o":45.465,"t":"2026-10-21T14:10:00Z","v":16591,"vw":45.426744},{"c":45.47,"h":45.48,"l":45.445,"n":187,"o":45.48,"t":"2026-10-21T14:15:00Z","v":16691,"vw":45.4609},{"c":45.57,"h":45.57,"l":45.47,"n":162,"o":45.47,"t":"2026-10-21T14:20:00Z","v":15624,"vw":45.528737},{"c":45.47,"h":45.615,"l":45.47,"n":291,"o":45.575,"t":"2026-10-21T14:25:00Z","v":26839,"vw":45.5866},{"c":45.6,"h":45.615,"l":45.46,"n":228,"o":45.51,"t":"2026-10-21T14:30:00Z","v":18391,"vw":45.564329},{"c":45.591,"h":45.66,"l":45.58,"n":220,"o":45.61,"t":"2026-10-21T14:35:00Z","v":15681,"vw":45.616206},{"c":45.6676,"h":45.695,"l":45.57,"n":126,"o":45.585,"t":"2026-10-21T14:40:00Z","v":10637,"vw":45.660277},{"c":45.73,"h":45.81,"l":45.64,"n":376,"o":45.65,"t":"2026-10-21T14:45:00Z","v":36128,"vw":45.745965},{"c":45.87,"h":45.945,"l":45.78,"n":688,"o":45.79,"t":"2026-10-21T14:50:00Z","v":68709,"vw":45.875153},{"c":45.86,"h":45.93,"l":45.825,"n":222,"o":45.87,"t":"2026-10-21T14:55:00Z","v":18596,"vw":45.878522},{"c":45.85,"h":45.92,"l":45.79,"n":317,"o":45.87,"t":"2026-10-21T15:00:00Z","v":24851,"vw":45.846288},{"c":45.96,"h":45.97,"l":45.79,"n":258,"o":45.81,"t":"2026-10-21T15:05:00Z","v":24357,"vw":45.871612},{"c":45.93,"h":46,"l":45.925,"n":269,"o":45.95,"t":"2026-10-21T15:10:00Z","v":19966,"vw":45.973771},{"c":45.78,"h":45.94,"l":45.76,"n":327,"o":45.94,"t":"2026-10-21T15:15:00Z","v":29587,"vw":45.820948},{"c":45.84,"h":45.85,"l":45.76,"n":173,"o":45.76,"t":"2026-10-21T15:20:00Z","v":11327,"vw":45.81522},{"c":45.775,"h":45.9,"l":45.75,"n":248,"o":45.82,"t":"2026-10-21T15:25:00Z","v":25732,"vw":45.86777},{"c":45.865,"h":45.88,"l":45.8,"n":110,"o":45.8,"t":"2026-10-21T15:30:00Z","v":7831,"vw":45.849222},{"c":45.91,"h":45.91,"l":45.825,"n":107,"o":45.87,"t":"2026-10-21T15:35:00Z","v":8825,"vw":45.871948},{"c":45.81,"h":45.915,"l":45.8,"n":115,"o":45.91,"t":"2026-10-21T15:40:00Z","v":9004,"vw":45.861706},{"c":45.805,"h":45.83,"l":45.79,"n":223,"o":45.83,"t":"2026-10-21T15:45:00Z","v":26149,"vw":45.803517},{"c":45.84,"h":45.84,"l":45.78,"n":99,"o":45.8,"t":"2026-10-21T15:50:00Z","v":9808,"vw":45.821136},{"c":45.835,"h":45.87,"l":45.835,"n":59,"o":45.835,"t":"2026-10-21T15:55:00Z","v":5231,"vw":45.852241},{"c":45.86,"h":45.86,"l":45.82,"n":68,"o":45.83,"t":"2026-10-21T16:00:00Z","v":2654,"vw":45.836389},{"c":45.88,"h":45.905,"l":45.82,"n":168,"o":45.835,"t":"2026-10-21T16:05:00Z","v":10367,"vw":45.855054},{"c":45.89,"h":45.89,"l":45.82,"n":152,"o":45.86,"t":"2026-10-21T16:10:00Z","v":7626,"vw":45.860898},{"c":45.91,"h":45.92,"l":45.88,"n":108,"o":45.88,"t":"2026-10-21T16:15:00Z","v":6317,"vw":45.897623},{"c":45.915,"h":45.95,"l":45.91,"n":102,"o":45.92,"t":"2026-10-21T16:20:00Z","v":6599,"vw":45.92789},{"c":45.94,"h":45.95,"l":45.89,"n":112,"o":45.9,"t":"2026-10-21T16:25:00Z","v":4958,"vw":45.926734},{"c":45.88,"h":45.95,"l":45.88,"n":124,"o":45.95,"t":"2026-10-21T16:30:00Z","v":6771,"vw":45.907728},{"c":46.04,"h":46.065,"l":45.885,"n":332,"o":45.885,"t":"2026-10-21T16:35:00Z","v":32707,"vw":45.992401},{"c":45.935,"h":46.05,"l":45.895,"n":264,"o":46.05,"t":"2026-10-21T16:40:00Z","v":19972,"vw":45.955972},{"c":45.89,"h":45.95,"l":45.88,"n":126,"o":45.925,"t":"2026-10-21T16:45:00Z","v":7878,"vw":45.922427},{"c":45.855,"h":45.915,"l":45.855,"n":84,"o":45.89,"t":"2026-10-21T16:50:00Z","v":5180,"vw":45.882925},{"c":45.855,"h":45.88,"l":45.855,"n":35,"o":45.86,"t":"2026-10-21T16:55:00Z","v":1685,"vw":45.865455},{"c":45.81,"h":45.85,"l":45.805,"n":64,"o":45.85,"t":"2026-10-21T17:00:00Z","v":4979,"vw":45.815},{"c":45.79,"h":45.8014,"l":45.785,"n":57,"o":45.8014,"t":"2026-10-21T17:05:00Z","v":3455,"vw":45.791836},{"c":45.78,"h":45.79,"l":45.7599,"n":56,"o":45.79,"t":"2026-10-21T17:10:00Z","v":3412,"vw":45.777513},{"c":45.84,"h":45.84,"l":45.78,"n":86,"o":45.78,"t":"2026-10-21T17:15:00Z","v":5467,"vw":45.806495},{"c":45.84,"h":45.8401,"l":45.81,"n":59,"o":45.81,"t":"2026-10-21T17:20:00Z","v":2570,"vw":45.833951},{"c":45.855,"h":45.855,"l":45.83,"n":83,"o":45.84,"t":"2026-10-21T17:25:00Z","v":5542,"vw":45.844091},{"c":45.89,"h":45.89,"l":45.86,"n":73,"o":45.865,"t":"2026-10-21T17:30:00Z","v":20823,"vw":45.86243},{"c":45.9,"h":45.92,"l":45.89,"n":60,"o":45.89,"t":"2026-10-21T17:35:00Z","v":3165,"vw":45.902276},{"c":45.875,"h":45.91,"l":45.875,"n":36,"o":45.905,"t":"2026-10-21T17:40:00Z","v":1453,"vw":45.892},{"c":45.905,"h":45.905,"l":45.88,"n":48,"o":45.885,"t":"2026-10-21T17:45:00Z","v":2573,"vw":45.892344},{"c":45.905,"h":45.905,"l":45.895,"n":10,"o":45.895,"t":"2026-10-21T17:50:00Z","v":840,"vw":45.898805},{"c":45.93,"h":45.94,"l":45.92,"n":65,"o":45.92,"t":"2026-10-21T17:55:00Z","v":3250,"vw":45.930301},{"c":45.94,"h":45.94,"l":45.905,"n":32,"o":45.91,"t":"2026-10-21T18:00:00Z","v":1408,"vw":45.918889},{"c":45.94,"h":45.955,"l":45.94,"n":30,"o":45.955,"t":"2026-10-21T18:05:00Z","v":1296,"vw":45.947086},{"c":45.955,"h":45.955,"l":45.93,"n":66,"o":45.94,"t":"2026-10-21T18:10:00Z","v":2331,"vw":45.943077},{"c":45.94,"h":45.95,"l":45.935,"n":30,"o":45.935,"t":"2026-10-21T18:15:00Z","v":1168,"vw":45.940425},{"c":45.98,"h":45.985,"l":45.915,"n":57,"o":45.915,"t":"2026-10-21T18:20:00Z","v":2130,"vw":45.969343},{"c":45.96,"h":46.03,"l":45.955,"n":124,"o":46.01,"t":"2026-10-21T18:25:00Z","v":8870,"vw":46.002177},{"c":45.94,"h":45.955,"l":45.935,"n":57,"o":45.955,"t":"2026-10-21T18:30:00Z","v":2326,"vw":45.943261},{"c":45.97,"h":45.97,"l":45.94,"n":45,"o":45.945,"t":"2026-10-21T18:35:00Z","v":8478,"vw":45.943662},{"c":45.94,"h":45.98,"l":45.94,"n":144,"o":45.98,"t":"2026-10-21T18:40:00Z","v":11311,"vw":45.970945},{"c":45.851,"h":45.935,"l":45.85,"n":168,"o":45.93,"t":"2026-10-21T18:45:00Z","v":10483,"vw":45.900283},{"c":45.85,"h":45.865,"l":45.78,"n":237,"o":45.84,"t":"2026-10-21T18:50:00Z","v":19356,"vw":45.822919},{"c":45.76,"h":45.865,"l":45.76,"n":120,"o":45.86,"t":"2026-10-21T18:55:00Z","v":7702,"vw":45.808138},{"c":45.69,"h":45.745,"l":45.64,"n":343,"o":45.73,"t":"2026-10-21T19:00:00Z","v":21631,"vw":45.69933},{"c":45.695,"h":45.74,"l":45.69,"n":132,"o":45.69,"t":"2026-10-21T19:05:00Z","v":9081,"vw":45.703171},{"c":45.71,"h":45.73,"l":45.65,"n":73,"o":45.69,"t":"2026-10-21T19:10:00Z","v":3486,"vw":45.67946},{"c":45.76,"h":45.79,"l":45.7461,"n":110,"o":45.755,"t":"2026-10-21T19:15:00Z","v":6183,"vw":45.764816},{"c":45.75,"h":45.76,"l":45.71,"n":92,"o":45.75,"t":"2026-10-21T19:20:00Z","v":6054,"vw":45.738986},{"c":45.81,"h":45.81,"l":45.775,"n":34,"o":45.79,"t":"2026-10-21T19:25:00Z","v":3881,"vw":45.799632},{"c":45.84,"h":45.84,"l":45.81,"n":65,"o":45.81,"t":"2026-10-21T19:30:00Z","v":4108,"vw":45.820321},{"c":45.86,"h":45.86,"l":45.825,"n":49,"o":45.838,"t":"2026-10-21T19:35:00Z","v":3157,"vw":45.837576},{"c":45.825,"h":45.86,"l":45.825,"n":65,"o":45.86,"t":"2026-10-21T19:40:00Z","v":3288,"vw":45.853708},{"c":45.845,"h":45.845,"l":45.83,"n":51,"o":45.83,"t":"2026-10-21T19:45:00Z","v":2890,"vw":45.835095},{"c":45.85,"h":45.865,"l":45.83,"n":160,"o":45.85,"t":"2026-10-21T19:50:00Z","v":10233,"vw":45.848609},{"c":45.825,"h":45.85,"l":45.825,"n":147,"o":45.85,"t":"2026-10-21T19:55:00Z","v":18278,"vw":45.838239},{"c":45.86,"h":45.86,"l":45.82,"n":26,"o":45.82,"t":"2026-10-21T20:00:00Z","v":6847,"vw":45.855533},{"c":45.87,"h":45.87,"l":45.87,"n":5,"o":45.87,"t":"2026-10-21T20:05:00Z","v":3113,"vw":45.87},{"c":45.99,"h":45.99,"l":45.99,"n":11,"o":45.99,"t":"2026-10-21T20:40:00Z","v":2087,"vw":45.99},{"c":46.025,"h":46.025,"l":46.025,"n":1,"o":46.025,"t":"2026-10-21T21:30:00Z","v":400,"vw":46.025},{"c":45.93,"h":45.93,"l":45.93,"n":1,"o":45.93,"t":"2026-10-21T22:00:00Z","v":218,"vw":45.93},{"c":45.77,"h":45.81,"l":45.77,"n":8,"o":45.81,"t":"2026-10-21T22:55:00Z","v":931,"vw":45.787321},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-21T23:05:00Z","v":220,"vw":45.72},{"c":45.72,"h":45.72,"l":45.72,"n":4,"o":45.72,"t":"2026-10-21T23:10:00Z","v":348,"vw":45.72},{"c":45.65,"h":45.65,"l":45.65,"n":4,"o":45.65,"t":"2026-10-21T23:45:00Z","v":6000,"vw":45.65},{"c":45.57,"h":45.57,"l":45.55,"n":3,"o":45.5596,"t":"2026-10-21T23:55:00Z","v":1205,"vw":45.559666},{"c":44.48,"h":44.92,"l":44.48,"n":22,"o":44.92,"t":"2026-10-22T08:00:00Z","v":6515,"vw":44.801075},{"c":44.47,"h":44.48,"l":44.46,"n":9,"o":44.48,"t":"2026-10-22T08:10:00Z","v":1962,"vw":44.468889},{"c":44.37,"h":44.37,"l":44.37,"n":1,"o":44.37,"t":"2026-10-22T09:15:00Z","v":218,"vw":44.37},{"c":44.29,"h":44.35,"l":44.29,"n":2,"o":44.35,"t":"2026-10-22T09:20:00Z","v":300,"vw":44.31},{"c":44.32,"h":44.32,"l":44.3,"n":2,"o":44.3,"t":"2026-10-22T09:30:00Z","v":770,"vw":44.307013},{"c":44.29,"h":44.3,"l":44.29,"n":3,"o":44.3,"t":"2026-10-22T09:35:00Z","v":520,"vw":44.294658},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-22T10:20:00Z","v":166,"vw":44.45},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-22T10:45:00Z","v":218,"vw":44.44},{"c":44.43,"h":44.43,"l":44.43,"n":35,"o":44.43,"t":"2026-10-22T10:55:00Z","v":4707,"vw":44.43},{"c":44.45,"h":44.47,"l":44.44,"n":12,"o":44.46,"t":"2026-10-22T11:00:00Z","v":1797,"vw":44.458468},{"c":44.38,"h":44.38,"l":44.38,"n":2,"o":44.38,"t":"2026-10-22T11:05:00Z","v":150,"vw":44.38},{"c":44.38,"h":44.38,"l":44.38,"n":1,"o":44.38,"t":"2026-10-22T11:20:00Z","v":125,"vw":44.38},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-22T11:25:00Z","v":218,"vw":44.35},{"c":44.3886,"h":44.3886,"l":44.3886,"n":1,"o":44.3886,"t":"2026-10-22T11:30:00Z","v":500,"vw":44.3886},{"c":44.35,"h":44.35,"l":44.35,"n":5,"o":44.35,"t":"2026-10-22T12:25:00Z","v":2718,"vw":44.35},{"c":44.29,"h":44.29,"l":44.29,"n":2,"o":44.29,"t":"2026-10-22T12:35:00Z","v":2000,"vw":44.29},{"c":44.25,"h":44.26,"l":44.23,"n":18,"o":44.25,"t":"2026-10-22T13:05:00Z","v":6000,"vw":44.248167},{"c":44.2,"h":44.24,"l":44.2,"n":63,"o":44.24,"t":"2026-10-22T13:10:00Z","v":28722,"vw":44.224891},{"c":44.33,"h":44.33,"l":44.29,"n":30,"o":44.29,"t":"2026-10-22T13:15:00Z","v":3235,"vw":44.308166},{"c":44.34,"h":44.34,"l":44.29,"n":15,"o":44.29,"t":"2026-10-22T13:20:00Z","v":2500,"vw":44.307384},{"c":44.3556,"h":44.363,"l":44.33,"n":19,"o":44.33,"t":"2026-10-22T13:25:00Z","v":1965,"vw":44.343709},{"c":44.46,"h":44.47,"l":44.28,"n":815,"o":44.34,"t":"2026-10-22T13:30:00Z","v":64555,"vw":44.353418},{"c":44.25,"h":44.46,"l":44.22,"n":591,"o":44.46,"t":"2026-10-22T13:35:00Z","v":50419,"vw":44.277656},{"c":44.285,"h":44.3,"l":44.175,"n":399,"o":44.24,"t":"2026-10-22T13:40:00Z","v":42481,"vw":44.215736},{"c":44.19,"h":44.26,"l":44.145,"n":274,"o":44.26,"t":"2026-10-22T13:45:00Z","v":24548,"vw":44.188259},{"c":44.23,"h":44.23,"l":44.08,"n":261,"o":44.17,"t":"2026-10-22T13:50:00Z","v":19904,"vw":44.164653},{"c":44.31,"h":44.33,"l":44.22,"n":140,"o":44.22,"t":"2026-10-22T13:55:00Z","v":7768,"vw":44.269214},{"c":44.3388,"h":44.35,"l":44.31,"n":62,"o":44.31,"t":"2026-10-22T14:00:00Z","v":2854,"vw":44.331943},{"c":44.2,"h":44.29,"l":44.2,"n":154,"o":44.29,"t":"2026-10-22T14:05:00Z","v":9464,"vw":44.229029},{"c":44.26,"h":44.262,"l":44.21,"n":94,"o":44.21,"t":"2026-10-22T14:10:00Z","v":6830,"vw":44.240583},{"c":44.27,"h":44.27,"l":44.195,"n":97,"o":44.2099,"t":"2026-10-22T14:15:00Z","v":7810,"vw":44.223101},{"c":44.31,"h":44.32,"l":44.24,"n":122,"o":44.275,"t":"2026-10-22T14:20:00Z","v":8568,"vw":44.290823},{"c":44.275,"h":44.29,"l":44.255,"n":100,"o":44.29,"t":"2026-10-22T14:25:00Z","v":4958,"vw":44.276425},{"c":44.235,"h":44.355,"l":44.23,"n":189,"o":44.25,"t":"2026-10-22T14:30:00Z","v":13822,"vw":44.297681},{"c":44.3,"h":44.3,"l":44.22,"n":39,"o":44.24,"t":"2026-10-22T14:35:00Z","v":2396,"vw":44.245096},{"c":44.4,"h":44.4,"l":44.305,"n":91,"o":44.305,"t":"2026-10-22T14:40:00Z","v":6327,"vw":44.352255},{"c":44.32,"h":44.39,"l":44.29,"n":137,"o":44.39,"t":"2026-10-22T14:45:00Z","v":7710,"vw":44.339996},{"c":44.34,"h":44.38,"l":44.33,"n":84,"o":44.34,"t":"2026-10-22T14:50:00Z","v":5113,"vw":44.346411},{"c":44.37,"h":44.37,"l":44.3,"n":101,"o":44.34,"t":"2026-10-22T14:55:00Z","v":3924,"vw":44.334474},{"c":44.29,"h":44.37,"l":44.29,"n":137,"o":44.365,"t":"2026-10-22T15:00:00Z","v":5946,"vw":44.356094},{"c":44.205,"h":44.3,"l":44.195,"n":201,"o":44.3,"t":"2026-10-22T15:05:00Z","v":22975,"vw":44.212111},{"c":44.13,"h":44.2,"l":44.1,"n":378,"o":44.2,"t":"2026-10-22T15:10:00Z","v":28264,"vw":44.144312},{"c":44.22,"h":44.24,"l":44.11,"n":184,"o":44.13,"t":"2026-10-22T15:15:00Z","v":11669,"vw":44.15591},{"c":44.24,"h":44.24,"l":44.195,"n":41,"o":44.195,"t":"2026-10-22T15:20:00Z","v":3170,"vw":44.21135},{"c":44.215,"h":44.27,"l":44.215,"n":96,"o":44.27,"t":"2026-10-22T15:25:00Z","v":9560,"vw":44.236576},{"c":44.145,"h":44.175,"l":44.14,"n":56,"o":44.175,"t":"2026-10-22T15:30:00Z","v":1802,"vw":44.151078},{"c":44.23,"h":44.23,"l":44.2,"n":43,"o":44.2,"t":"2026-10-22T15:35:00Z","v":1894,"vw":44.216},{"c":44.18,"h":44.21,"l":44.15,"n":345,"o":44.2,"t":"2026-10-22T15:40:00Z","v":31674,"vw":44.169107},{"c":44.14,"h":44.15,"l":44.14,"n":22,"o":44.15,"t":"2026-10-22T15:45:00Z","v":1867,"vw":44.141875},{"c":44.24,"h":44.24,"l":44.19,"n":36,"o":44.23,"t":"2026-10-22T15:50:00Z","v":2202,"vw":44.223903},{"c":44.24,"h":44.27,"l":44.24,"n":48,"o":44.2487,"t":"2026-10-22T15:55:00Z","v":4129,"vw":44.260641},{"c":44.26,"h":44.3,"l":44.25,"n":60,"o":44.26,"t":"2026-10-22T16:00:00Z","v":3504,"vw":44.274811},{"c":44.275,"h":44.275,"l":44.235,"n":48,"o":44.235,"t":"2026-10-22T16:05:00Z","v":3834,"vw":44.246271},{"c":44.215,"h":44.26,"l":44.195,"n":52,"o":44.26,"t":"2026-10-22T16:10:00Z","v":1273,"vw":44.234178},{"c":44.25,"h":44.255,"l":44.25,"n":25,"o":44.255,"t":"2026-10-22T16:15:00Z","v":1177,"vw":44.252727},{"c":44.235,"h":44.24,"l":44.215,"n":68,"o":44.23,"t":"2026-10-22T16:20:00Z","v":4373,"vw":44.228966},{"c":44.215,"h":44.25,"l":44.212,"n":44,"o":44.25,"t":"2026-10-22T16:25:00Z","v":11568,"vw":44.217628},{"c":44.13,"h":44.19,"l":44.13,"n":29,"o":44.19,"t":"2026-10-22T16:30:00Z","v":2691,"vw":44.153304},{"c":44.17,"h":44.1751,"l":44.15,"n":33,"o":44.15,"t":"2026-10-22T16:35:00Z","v":2104,"vw":44.171697},{"c":44.1,"h":44.15,"l":44.1,"n":56,"o":44.15,"t":"2026-10-22T16:40:00Z","v":4996,"vw":44.124391},{"c":43.96,"h":44.11,"l":43.96,"n":168,"o":44.11,"t":"2026-10-22T16:45:00Z","v":9467,"vw":44.030786},{"c":43.89,"h":43.945,"l":43.83,"n":197,"o":43.945,"t":"2026-10-22T16:50:00Z","v":26015,"vw":43.86371},{"c":44.03,"h":44.04,"l":43.88,"n":155,"o":43.88,"t":"2026-10-22T16:55:00Z","v":13095,"vw":43.958732},{"c":43.96,"h":44.03,"l":43.96,"n":115,"o":44.03,"t":"2026-10-22T17:00:00Z","v":6123,"vw":44.00348},{"c":44,"h":44,"l":43.985,"n":17,"o":43.985,"t":"2026-10-22T17:05:00Z","v":1233,"vw":43.995808},{"c":43.95,"h":43.9744,"l":43.95,"n":45,"o":43.9744,"t":"2026-10-22T17:10:00Z","v":3659,"vw":43.96975},{"c":44.11,"h":44.11,"l":43.97,"n":145,"o":43.98,"t":"2026-10-22T17:15:00Z","v":11121,"vw":44.017381},{"c":44.05,"h":44.11,"l":44.05,"n":88,"o":44.11,"t":"2026-10-22T17:20:00Z","v":5331,"vw":44.09006},{"c":44.11,"h":44.11,"l":44.06,"n":26,"o":44.06,"t":"2026-10-22T17:25:00Z","v":2221,"vw":44.069737},{"c":44.055,"h":44.07,"l":44.04,"n":124,"o":44.06,"t":"2026-10-22T17:30:00Z","v":9768,"vw":44.05018},{"c":44.05,"h":44.06,"l":43.98,"n":163,"o":44.06,"t":"2026-10-22T17:35:00Z","v":12256,"vw":44.027716},{"c":44.055,"h":44.06,"l":44.04,"n":87,"o":44.05,"t":"2026-10-22T17:40:00Z","v":6345,"vw":44.04681},{"c":44.045,"h":44.06,"l":44.045,"n":29,"o":44.06,"t":"2026-10-22T17:45:00Z","v":1808,"vw":44.052004},{"c":44.045,"h":44.045,"l":44.015,"n":67,"o":44.03,"t":"2026-10-22T17:50:00Z","v":1835,"vw":44.02926},{"c":43.99,"h":44.05,"l":43.99,"n":70,"o":44.05,"t":"2026-10-22T17:55:00Z","v":3819,"vw":44.021793},{"c":43.91,"h":43.99,"l":43.91,"n":62,"o":43.99,"t":"2026-10-22T18:00:00Z","v":5321,"vw":43.958334},{"c":43.93,"h":43.96,"l":43.91,"n":109,"o":43.91,"t":"2026-10-22T18:05:00Z","v":14229,"vw":43.937249},{"c":43.93,"h":43.96,"l":43.92,"n":115,"o":43.94,"t":"2026-10-22T18:10:00Z","v":9757,"vw":43.941501},{"c":43.99,"h":43.995,"l":43.92,"n":100,"o":43.92,"t":"2026-10-22T18:15:00Z","v":6632,"vw":43.976407},{"c":43.9916,"h":44.01,"l":43.98,"n":140,"o":43.99,"t":"2026-10-22T18:20:00Z","v":9538,"vw":43.997252},{"c":43.98,"h":43.99,"l":43.955,"n":78,"o":43.98,"t":"2026-10-22T18:25:00Z","v":4922,"vw":43.977679},{"c":43.99,"h":43.995,"l":43.96,"n":76,"o":43.96,"t":"2026-10-22T18:30:00Z","v":5852,"vw":43.97923},{"c":44.015,"h":44.02,"l":43.98,"n":105,"o":43.98,"t":"2026-10-22T18:35:00Z","v":8271,"vw":44.001204},{"c":44.035,"h":44.035,"l":43.98,"n":76,"o":44.025,"t":"2026-10-22T18:40:00Z","v":5562,"vw":43.998137},{"c":44.055,"h":44.085,"l":44.055,"n":46,"o":44.065,"t":"2026-10-22T18:45:00Z","v":7560,"vw":44.077501},{"c":44.06,"h":44.105,"l":44.06,"n":59,"o":44.07,"t":"2026-10-22T18:50:00Z","v":13472,"vw":44.096564},{"c":44.071,"h":44.085,"l":44.065,"n":62,"o":44.07,"t":"2026-10-22T18:55:00Z","v":3711,"vw":44.076151},{"c":44.085,"h":44.1,"l":44.055,"n":61,"o":44.1,"t":"2026-10-22T19:00:00Z","v":4028,"vw":44.077985},{"c":44.05,"h":44.075,"l":44.05,"n":73,"o":44.075,"t":"2026-10-22T19:05:00Z","v":11002,"vw":44.055},{"c":44.074,"h":44.08,"l":44.015,"n":84,"o":44.04,"t":"2026-10-22T19:10:00Z","v":6875,"vw":44.03645},{"c":44.085,"h":44.09,"l":44.045,"n":36,"o":44.05,"t":"2026-10-22T19:15:00Z","v":1419,"vw":44.061099},{"c":44.12,"h":44.13,"l":44.1,"n":88,"o":44.11,"t":"2026-10-22T19:20:00Z","v":7313,"vw":44.112206},{"c":44.14,"h":44.1599,"l":44.12,"n":144,"o":44.12,"t":"2026-10-22T19:25:00Z","v":23110,"vw":44.129953},{"c":44.135,"h":44.17,"l":44.135,"n":112,"o":44.155,"t":"2026-10-22T19:30:00Z","v":7702,"vw":44.153349},{"c":44.095,"h":44.125,"l":44.09,"n":106,"o":44.125,"t":"2026-10-22T19:35:00Z","v":8180,"vw":44.107485},{"c":44.08,"h":44.095,"l":44.07,"n":103,"o":44.085,"t":"2026-10-22T19:40:00Z","v":4075,"vw":44.082812},{"c":44.1,"h":44.1,"l":44.045,"n":199,"o":44.08,"t":"2026-10-22T19:45:00Z","v":14506,"vw":44.08098},{"c":44.17,"h":44.18,"l":44.11,"n":147,"o":44.11,"t":"2026-10-22T19:50:00Z","v":9268,"vw":44.166671},{"c":44.145,"h":44.17,"l":44.13,"n":346,"o":44.16,"t":"2026-10-22T19:55:00Z","v":35509,"vw":44.145757},{"c":44.1,"h":44.15,"l":44.1,"n":25,"o":44.15,"t":"2026-10-22T20:00:00Z","v":3773,"vw":44.140759},{"c":44.1,"h":44.1,"l":44.0913,"n":2,"o":44.0913,"t":"2026-10-22T20:10:00Z","v":600,"vw":44.09275},{"c":44.07,"h":44.07,"l":44.07,"n":2,"o":44.07,"t":"2026-10-22T20:15:00Z","v":126,"vw":44.07},{"c":44.05,"h":44.05,"l":44.05,"n":7,"o":44.05,"t":"2026-10-22T20:30:00Z","v":500,"vw":44.05},{"c":44,"h":44,"l":43.99,"n":12,"o":43.99,"t":"2026-10-22T20:50:00Z","v":2323,"vw":43.999162},{"c":44.01,"h":44.01,"l":44.01,"n":4,"o":44.01,"t":"2026-10-22T20:55:00Z","v":257,"vw":44.01},{"c":44.1698,"h":44.1698,"l":44.1698,"n":1,"o":44.1698,"t":"2026-10-22T21:20:00Z","v":200,"vw":44.1698},{"c":44.03,"h":44.03,"l":44.03,"n":4,"o":44.03,"t":"2026-10-22T23:15:00Z","v":380,"vw":44.03},{"c":44.01,"h":44.01,"l":44.01,"n":3,"o":44.01,"t":"2026-10-22T23:35:00Z","v":2436,"vw":44.01}],"history":[{"c":36.92,"h":37.01,"l":36.4,"n":8421,"o":37.01,"t":"2024-10-21T04:00:00Z","v":1474471,"vw":36.680025},{"c":36.74,"h":36.87,"l":36.2725,"n":8730,"o":36.55,"t":"2024-10-22T04:00:00Z","v":1532360,"vw":36.645179},{"c":36.16,"h":36.43,"l":35.49,"n":11298,"o":36.22,"t":"2024-10-23T04:00:00Z","v":2281789,"vw":35.968583},{"c":37.19,"h":37.215,"l":36.67,"n":7805,"o":36.78,"t":"2024-10-24T04:00:00Z","v":1665247,"vw":36.930243},{"c":36.37,"h":37.48,"l":35.88,"n":13526,"o":37.02,"t":"2024-10-25T04:00:00Z","v":2973840,"vw":36.657902},{"c":37.97,"h":38.1,"l":37.29,"n":13246,"o":37.58,"t":"2024-10-28T04:00:00Z","v":2895515,"vw":37.607366},{"c":39.52,"h":40.13,"l":38.63,"n":16869,"o":38.8,"t":"2024-10-29T04:00:00Z","v":3333669,"vw":39.539987},{"c":39.13,"h":39.49,"l":38.88,"n":11797,"o":39.12,"t":"2024-10-30T04:00:00Z","v":2010336,"vw":39.227452},{"c":38.08,"h":39.23,"l":38.025,"n":17617,"o":39.23,"t":"2024-10-31T04:00:00Z","v":3796277,"vw":38.490899},{"c":37.67,"h":39.01,"l":37.44,"n":14193,"o":38.23,"t":"2024-11-01T04:00:00Z","v":3164805,"vw":38.161755},{"c":36.6,"h":37.44,"l":36.56,"n":14672,"o":37.33,"t":"2024-11-04T05:00:00Z","v":3407714,"vw":36.99314},{"c":37.8,"h":38.39,"l":37.44,"n":12602,"o":37.74,"t":"2024-11-05T05:00:00Z","v":2730939,"vw":37.955919},{"c":41.54,"h":41.72,"l":40.07,"n":26819,"o":40.47,"t":"2024-11-06T05:00:00Z","v":5515394,"vw":40.828778},{"c":41.7,"h":41.93,"l":40.63,"n":10101,"o":40.85,"t":"2024-11-07T05:00:00Z","v":1937635,"vw":41.484587},{"c":41.83,"h":42.1501,"l":41.25,"n":11786,"o":41.57,"t":"2024-11-08T05:00:00Z","v":3180151,"vw":41.692942},{"c":47.41,"h":47.74,"l":44.5,"n":30984,"o":44.57,"t":"2024-11-11T05:00:00Z","v":6305073,"vw":46.20938},{"c":48.83,"h":49.04,"l":46.455,"n":20737,"o":46.91,"t":"2024-11-12T05:00:00Z","v":4151035,"vw":47.835519},{"c":48.88,"h":50.965,"l":48.6809,"n":21037,"o":49.05,"t":"2024-11-13T05:00:00Z","v":4236617,"vw":49.857126},{"c":47.67,"h":50.06,"l":47.62,"n":15201,"o":49.77,"t":"2024-11-14T05:00:00Z","v":2567502,"vw":48.375815},{"c":49.85,"h":49.89,"l":47.82,"n":11291,"o":48.68,"t":"2024-11-15T05:00:00Z","v":1993429,"vw":48.784918},{"c":49.92,"h":50.525,"l":48.87,"n":15486,"o":49.31,"t":"2024-11-18T05:00:00Z","v":2372154,"vw":49.73375},{"c":50.47,"h":51.32,"l":49.68,"n":14561,"o":49.93,"t":"2024-11-19T05:00:00Z","v":2496118,"vw":50.683891},{"c":51.43,"h":51.78,"l":50.78,"n":10971,"o":51.58,"t":"2024-11-20T05:00:00Z","v":1841488,"vw":51.330874},{"c":53.51,"h":54.034,"l":52.0899,"n":17669,"o":53.09,"t":"2024-11-21T05:00:00Z","v":2942932,"vw":53.127635},{"c":54.1,"h":54.39,"l":52.94,"n":15349,"o":53.21,"t":"2024-11-22T05:00:00Z","v":2704532,"vw":53.850639},{"c":51.7,"h":53.08,"l":51.37,"n":31496,"o":53.02,"t":"2024-11-25T05:00:00Z","v":5702306,"vw":52.062366},{"c":49.53,"h":51.66,"l":49.37,"n":14258,"o":50.21,"t":"2024-11-26T05:00:00Z","v":3042160,"vw":50.374323},{"c":52.68,"h":53.09,"l":51.364,"n":15066,"o":51.55,"t":"2024-11-27T05:00:00Z","v":2570229,"vw":52.207292},{"c":52.93,"h":53.92,"l":52.9,"n":8487,"o":53.11,"t":"2024-11-29T05:00:00Z","v":1560340,"vw":53.393469},{"c":52.15,"h":53.13,"l":51.42,"n":11889,"o":52.33,"t":"2024-12-02T05:00:00Z","v":1952976,"vw":52.230227},{"c":52.13,"h":52.54,"l":50.99,"n":7007,"o":51.29,"t":"2024-12-03T05:00:00Z","v":1202005,"vw":51.98485},{"c":53.95,"h":54.12,"l":51.56,"n":11410,"o":52.26,"t":"2024-12-04T05:00:00Z","v":1770117,"vw":52.814338},{"c":53.96,"h":56.56,"l":53.33,"n":14199,"o":56,"t":"2024-12-05T05:00:00Z","v":2227801,"vw":55.199075},{"c":55.33,"h":55.65,"l":53.75,"n":11711,"o":54.17,"t":"2024-12-06T05:00:00Z","v":1892660,"vw":54.852513},{"c":52.4,"h":54.76,"l":52.32,"n":10813,"o":54.01,"t":"2024-12-09T05:00:00Z","v":1640633,"vw":53.335944},{"c":52.5,"h":53.5799,"l":51.33,"n":8806,"o":53.39,"t":"2024-12-10T05:00:00Z","v":1416507,"vw":52.177264},{"c":55.22,"h":55.48,"l":53.64,"n":12182,"o":53.76,"t":"2024-12-11T05:00:00Z","v":2147593,"vw":54.754139},{"c":54.51,"h":55.9,"l":54.07,"n":9213,"o":55.3,"t":"2024-12-12T05:00:00Z","v":1281731,"vw":55.015274},{"c":55.4,"h":55.58,"l":54.33,"n":13861,"o":54.71,"t":"2024-12-13T05:00:00Z","v":1749097,"vw":55.200321},{"c":57.65,"h":58.79,"l":56.82,"n":17642,"o":56.86,"t":"2024-12-16T05:00:00Z","v":2285870,"vw":57.862516},{"c":58.14,"h":59.07,"l":57.5895,"n":16295,"o":58.74,"t":"2024-12-17T05:00:00Z","v":2020641,"vw":58.269916},{"c":54.78,"h":57.19,"l":54.42,"n":16739,"o":57.01,"t":"2024-12-18T05:00:00Z","v":2466953,"vw":56.013027},{"c":52.41,"h":55.98,"l":51.98,"n":14252,"o":55.72,"t":"2024-12-19T05:00:00Z","v":2744424,"vw":53.999906},{"c":52.51,"h":53.27,"l":51.64,"n":11759,"o":51.8,"t":"2024-12-20T05:00:00Z","v":1727800,"vw":52.599061},{"c":50.64,"h":52.015,"l":50.28,"n":10582,"o":51.97,"t":"2024-12-23T05:00:00Z","v":1747516,"vw":50.879111},{"c":53.85,"h":53.995,"l":52.5386,"n":9516,"o":52.65,"t":"2024-12-24T05:00:00Z","v":1304362,"vw":53.428433},{"c":52,"h":52.5937,"l":51.78,"n":11630,"o":52.11,"t":"2024-12-26T05:00:00Z","v":1545258,"vw":52.076913},{"c":51.42,"h":52.48,"l":50.77,"n":15762,"o":52.43,"t":"2024-12-27T05:00:00Z","v":2289416,"vw":51.303177},{"c":51.33,"h":51.68,"l":49.65,"n":14547,"o":50.59,"t":"2024-12-30T05:00:00Z","v":2049523,"vw":50.642574},{"c":50.85,"h":52.39,"l":50.72,"n":10938,"o":52.13,"t":"2024-12-31T05:00:00Z","v":1288812,"vw":51.590789},{"c":53,"h":53.31,"l":52.26,"n":15211,"o":52.54,"t":"2025-01-02T05:00:00Z","v":2103923,"vw":52.950471},{"c":53.57,"h":53.96,"l":52.64,"n":10689,"o":52.9,"t":"2025-01-03T05:00:00Z","v":1746690,"vw":53.37593},{"c":55.66,"h":55.92,"l":53.8401,"n":15205,"o":53.94,"t":"2025-01-06T05:00:00Z","v":2146361,"vw":55.322305},{"c":52.45,"h":54.9276,"l":52.26,"n":24363,"o":54.9,"t":"2025-01-07T05:00:00Z","v":3948987,"vw":53.242403},{"c":51.11,"h":52.3,"l":50.3,"n":10813,"o":51.93,"t":"2025-01-08T05:00:00Z","v":1463363,"vw":51.371362},{"c":51.59,"h":52.21,"l":50.21,"n":9743,"o":51.41,"t":"2025-01-10T05:00:00Z","v":1442430,"vw":51.372257},{"c":50.98,"h":51.05,"l":48.54,"n":10040,"o":49.48,"t":"2025-01-13T05:00:00Z","v":1494681,"vw":49.955615},{"c":52.52,"h":52.96,"l":51.89,"n":7023,"o":52.67,"t":"2025-01-14T05:00:00Z","v":853817,"vw":52.51067},{"c":54.22,"h":54.89,"l":53.71,"n":8970,"o":53.73,"t":"2025-01-15T05:00:00Z","v":1244406,"vw":54.197918},{"c":54.68,"h":54.83,"l":52.95,"n":6884,"o":54.12,"t":"2025-01-16T05:00:00Z","v":861089,"vw":54.142757},{"c":57.08,"h":57.78,"l":55.77,"n":11873,"o":56.02,"t":"2025-01-17T05:00:00Z","v":1806012,"vw":56.979432},{"c":57.82,"h":58.42,"l":55.92,"n":11577,"o":57.3,"t":"2025-01-21T05:00:00Z","v":2006720,"vw":57.468572},{"c":56.82,"h":57.245,"l":56.24,"n":6472,"o":57,"t":"2025-01-22T05:00:00Z","v":789821,"vw":56.758854},{"c":56.23,"h":58.2,"l":55.67,"n":24579,"o":55.75,"t":"2025-01-23T05:00:00Z","v":4513472,"vw":57.008007},{"c":57.08,"h":58.41,"l":57,"n":10438,"o":57.38,"t":"2025-01-24T05:00:00Z","v":1582536,"vw":57.668617},{"c":55.15,"h":55.68,"l":53.77,"n":12859,"o":54.85,"t":"2025-01-27T05:00:00Z","v":1694271,"vw":54.604076},{"c":55.07,"h":56.515,"l":55.07,"n":6755,"o":55.86,"t":"2025-01-28T05:00:00Z","v":925186,"vw":55.80405},{"c":56.78,"h":57.1,"l":55.2,"n":5662,"o":55.65,"t":"2025-01-29T05:00:00Z","v":808612,"vw":56.010124},{"c":57.05,"h":58.03,"l":57.04,"n":15456,"o":57.18,"t":"2025-01-30T05:00:00Z","v":2094555,"vw":57.409981},{"c":55.26,"h":57.79,"l":55.2,"n":9590,"o":57.02,"t":"2025-01-31T05:00:00Z","v":1347567,"vw":56.036408},{"c":55.12,"h":55.615,"l":51.4002,"n":17238,"o":51.68,"t":"2025-02-03T05:00:00Z","v":2396056,"vw":53.881546},{"c":53.76,"h":54.93,"l":53.35,"n":13306,"o":54.07,"t":"2025-02-04T05:00:00Z","v":1624276,"vw":54.113459},{"c":52.97,"h":54.02,"l":52.53,"n":8936,"o":53.77,"t":"2025-02-05T05:00:00Z","v":1074808,"vw":53.219467},{"c":52.8,"h":53.89,"l":52.1,"n":10678,"o":53.55,"t":"2025-02-06T05:00:00Z","v":1134662,"vw":52.737643},{"c":52.17,"h":54.61,"l":52.05,"n":22530,"o":54.3,"t":"2025-02-07T05:00:00Z","v":2258771,"vw":53.239984},{"c":52.99,"h":53.36,"l":52.73,"n":7000,"o":53.25,"t":"2025-02-10T05:00:00Z","v":796343,"vw":52.985022},{"c":51.87,"h":53,"l":51.6054,"n":7467,"o":52.76,"t":"2025-02-11T05:00:00Z","v":865713,"vw":52.260389},{"c":52.82,"h":53.19,"l":51.412,"n":7594,"o":51.56,"t":"2025-02-12T05:00:00Z","v":973810,"vw":52.601293},{"c":52.42,"h":52.51,"l":51.82,"n":8633,"o":52.22,"t":"2025-02-13T05:00:00Z","v":861580,"vw":52.192283},{"c":53,"h":53.93,"l":52.43,"n":9067,"o":52.63,"t":"2025-02-14T05:00:00Z","v":976495,"vw":53.240575},{"c":51.25,"h":52.6,"l":50.77,"n":15705,"o":52.56,"t":"2025-02-18T05:00:00Z","v":1472795,"vw":51.449897},{"c":52.35,"h":52.65,"l":51.91,"n":8110,"o":52.47,"t":"2025-02-19T05:00:00Z","v":928810,"vw":52.369155},{"c":53.65,"h":53.81,"l":52.68,"n":10955,"o":53.26,"t":"2025-02-20T05:00:00Z","v":1051366,"vw":53.378283},{"c":51.63,"h":54.12,"l":51.525,"n":19913,"o":53.96,"t":"2025-02-21T05:00:00Z","v":2176308,"vw":52.649545},{"c":51.15,"h":52.14,"l":50.94,"n":15694,"o":51.95,"t":"2025-02-24T05:00:00Z","v":1980353,"vw":51.371818},{"c":47.92,"h":48.51,"l":46.65,"n":36201,"o":48.49,"t":"2025-02-25T05:00:00Z","v":4994296,"vw":47.380974},{"c":45.89,"h":48.08,"l":44.7,"n":19277,"o":46.66,"t":"2025-02-26T05:00:00Z","v":2762703,"vw":46.269398},{"c":45.36,"h":46.98,"l":44.89,"n":18549,"o":46.92,"t":"2025-02-27T05:00:00Z","v":2680012,"vw":45.760953},{"c":45.84,"h":46.36,"l":44.12,"n":14796,"o":44.52,"t":"2025-02-28T05:00:00Z","v":2496073,"vw":45.628666},{"c":46.79,"h":50.78,"l":46.322,"n":14287,"o":50.73,"t":"2025-03-03T05:00:00Z","v":2114784,"vw":48.315927},{"c":47.26,"h":48.365,"l":44.36,"n":16394,"o":45.04,"t":"2025-03-04T05:00:00Z","v":2149659,"vw":46.363234},{"c":49.25,"h":49.28,"l":47.65,"n":8989,"o":48.83,"t":"2025-03-05T05:00:00Z","v":1024700,"vw":48.574986},{"c":48.47,"h":49.78,"l":47.77,"n":10470,"o":48.93,"t":"2025-03-06T05:00:00Z","v":1322626,"vw":48.585876},{"c":47.33,"h":49.61,"l":47.12,"n":12785,"o":48.52,"t":"2025-03-07T05:00:00Z","v":2024242,"vw":47.93907},{"c":42.99,"h":45.11,"l":42.0801,"n":16144,"o":45,"t":"2025-03-10T04:00:00Z","v":2269522,"vw":43.180033},{"c":45.21,"h":45.5,"l":42.99,"n":8815,"o":44.32,"t":"2025-03-11T04:00:00Z","v":1104781,"vw":44.242484},{"c":45.12,"h":45.59,"l":43.84,"n":5391,"o":45.33,"t":"2025-03-12T04:00:00Z","v":812550,"vw":44.856896},{"c":43.61,"h":45.23,"l":43.45,"n":7094,"o":45.12,"t":"2025-03-13T04:00:00Z","v":978236,"vw":44.012816},{"c":46.08,"h":46.47,"l":45.0001,"n":9274,"o":45.4,"t":"2025-03-14T04:00:00Z","v":1447747,"vw":45.916243},{"c":45.99,"h":46.16,"l":44.87,"n":7943,"o":45.16,"t":"2025-03-17T04:00:00Z","v":939815,"vw":45.580007},{"c":44.8,"h":44.9,"l":44.12,"n":8806,"o":44.84,"t":"2025-03-18T04:00:00Z","v":1162264,"vw":44.4715},{"c":46.55,"h":46.83,"l":45.515,"n":8162,"o":45.72,"t":"2025-03-19T04:00:00Z","v":1052141,"vw":46.099793},{"c":45.81,"h":47.085,"l":45.48,"n":5806,"o":46.32,"t":"2025-03-20T04:00:00Z","v":566540,"vw":46.093232},{"c":45.68,"h":45.93,"l":45.25,"n":3490,"o":45.52,"t":"2025-03-21T04:00:00Z","v":399145,"vw":45.614612},{"c":48.04,"h":48.34,"l":47.49,"n":6509,"o":47.55,"t":"2025-03-24T04:00:00Z","v":674068,"vw":47.96852},{"c":48,"h":48.109,"l":47.4401,"n":5173,"o":47.76,"t":"2025-03-25T04:00:00Z","v":591582,"vw":47.873211},{"c":47.09,"h":47.855,"l":46.71,"n":7239,"o":47.66,"t":"2025-03-26T04:00:00Z","v":977177,"vw":47.158717},{"c":47.38,"h":47.67,"l":46.71,"n":5031,"o":47,"t":"2025-03-27T04:00:00Z","v":511904,"vw":47.333044},{"c":45.58,"h":46.56,"l":45.45,"n":4549,"o":46.45,"t":"2025-03-28T04:00:00Z","v":533866,"vw":45.74381},{"c":44.88,"h":45.665,"l":44.43,"n":10728,"o":44.9,"t":"2025-03-31T04:00:00Z","v":944940,"vw":45.166623},{"c":46.27,"h":46.58,"l":44.875,"n":11761,"o":45.51,"t":"2025-04-01T04:00:00Z","v":1575376,"vw":46.08972},{"c":47.33,"h":47.5842,"l":46,"n":9970,"o":46.05,"t":"2025-04-02T04:00:00Z","v":1361219,"vw":47.085351},{"c":44.59,"h":45.01,"l":44.17,"n":8520,"o":44.58,"t":"2025-04-03T04:00:00Z","v":1073710,"vw":44.578166},{"c":45.69,"h":46.06,"l":44.4825,"n":10656,"o":44.96,"t":"2025-04-04T04:00:00Z","v":1617644,"vw":45.284293},{"c":42.43,"h":44.17,"l":41.17,"n":19954,"o":41.8,"t":"2025-04-07T04:00:00Z","v":3134996,"vw":42.538501},{"c":41.75,"h":43.7276,"l":41.45,"n":10606,"o":43.59,"t":"2025-04-08T04:00:00Z","v":1526090,"vw":42.282975},{"c":44.77,"h":45.17,"l":41.7,"n":15760,"o":41.76,"t":"2025-04-09T04:00:00Z","v":2677152,"vw":43.253653},{"c":43.3,"h":44.51,"l":42.63,"n":12201,"o":44.46,"t":"2025-04-10T04:00:00Z","v":1586203,"vw":43.335071},{"c":45.65,"h":45.84,"l":44.235,"n":9937,"o":44.68,"t":"2025-04-11T04:00:00Z","v":1381615,"vw":45.229363},{"c":46.22,"h":46.72,"l":45.56,"n":7030,"o":46.27,"t":"2025-04-14T04:00:00Z","v":704101,"vw":46.105148},{"c":45.74,"h":47.09,"l":45.66,"n":5537,"o":46.75,"t":"2025-04-15T04:00:00Z","v":625344,"vw":46.373525},{"c":45.92,"h":46.555,"l":45.34,"n":9083,"o":45.53,"t":"2025-04-16T04:00:00Z","v":1188956,"vw":45.981173},{"c":46.23,"h":46.56,"l":45.58,"n":6006,"o":46.1,"t":"2025-04-17T04:00:00Z","v":793287,"vw":46.088435},{"c":47.57,"h":48.25,"l":47.03,"n":13674,"o":47.49,"t":"2025-04-21T04:00:00Z","v":1606406,"vw":47.785453},{"c":49.8,"h":50,"l":48.71,"n":17550,"o":48.8,"t":"2025-04-22T04:00:00Z","v":2441760,"vw":49.493336},{"c":50.89,"h":51.57,"l":50.05,"n":9098,"o":51.21,"t":"2025-04-23T04:00:00Z","v":1286049,"vw":50.813308},{"c":50.96,"h":51.01,"l":50.4,"n":10903,"o":50.49,"t":"2025-04-24T04:00:00Z","v":1138397,"vw":50.780062},{"c":51.93,"h":52.22,"l":51.18,"n":10088,"o":51.34,"t":"2025-04-25T04:00:00Z","v":1499637,"vw":51.768737},{"c":51.59,"h":51.82,"l":50.86,"n":8116,"o":51.78,"t":"2025-04-28T04:00:00Z","v":889303,"vw":51.279187},{"c":51.88,"h":51.97,"l":51.47,"n":7259,"o":51.67,"t":"2025-04-29T04:00:00Z","v":544491,"vw":51.780533},{"c":51.23,"h":51.44,"l":50.54,"n":7624,"o":51.44,"t":"2025-04-30T04:00:00Z","v":920969,"vw":51.044749},{"c":52.59,"h":53.12,"l":52.12,"n":9323,"o":52.63,"t":"2025-05-01T04:00:00Z","v":1066019,"vw":52.683385},{"c":52.81,"h":53.3298,"l":52.66,"n":9366,"o":52.78,"t":"2025-05-02T04:00:00Z","v":895171,"vw":52.951152},{"c":51.31,"h":51.655,"l":50.93,"n":14344,"o":51.27,"t":"2025-05-05T04:00:00Z","v":1319487,"vw":51.221496},{"c":51.68,"h":51.785,"l":50.77,"n":6218,"o":50.98,"t":"2025-05-06T04:00:00Z","v":761950,"vw":51.28776},{"c":52.38,"h":53.07,"l":52.14,"n":7099,"o":52.67,"t":"2025-05-07T04:00:00Z","v":860507,"vw":52.605677},{"c":55.15,"h":55.36,"l":53.92,"n":9095,"o":54.11,"t":"2025-05-08T04:00:00Z","v":1117360,"vw":54.697444},{"c":56.18,"h":56.49,"l":55.69,"n":5511,"o":56.07,"t":"2025-05-09T04:00:00Z","v":689844,"vw":56.099773},{"c":55.43,"h":56.93,"l":54.81,"n":11769,"o":56.68,"t":"2025-05-12T04:00:00Z","v":1222076,"vw":55.867137},{"c":57.07,"h":57.18,"l":55.99,"n":7865,"o":56.49,"t":"2025-05-13T04:00:00Z","v":936100,"vw":56.651187},{"c":56.21,"h":56.8154,"l":55.83,"n":8271,"o":56.67,"t":"2025-05-14T04:00:00Z","v":920272,"vw":56.29699},{"c":56.13,"h":56.71,"l":55.165,"n":7947,"o":55.8,"t":"2025-05-15T04:00:00Z","v":933329,"vw":55.953362},{"c":56.64,"h":56.9599,"l":56.2692,"n":6814,"o":56.39,"t":"2025-05-16T04:00:00Z","v":835198,"vw":56.61112},{"c":57.45,"h":57.475,"l":55.74,"n":10940,"o":55.83,"t":"2025-05-19T04:00:00Z","v":917998,"vw":56.938202},{"c":58.31,"h":58.44,"l":56.68,"n":11401,"o":56.97,"t":"2025-05-20T04:00:00Z","v":1283446,"vw":57.599737},{"c":59.16,"h":59.83,"l":57.77,"n":36203,"o":57.93,"t":"2025-05-21T04:00:00Z","v":3301752,"vw":58.825781},{"c":60.51,"h":60.98,"l":60.14,"n":18908,"o":60.62,"t":"2025-05-22T04:00:00Z","v":1829346,"vw":60.61602},{"c":59.2,"h":59.925,"l":58.84,"n":16786,"o":59.22,"t":"2025-05-23T04:00:00Z","v":1625967,"vw":59.467919},{"c":59.9,"h":60.335,"l":59.19,"n":18406,"o":60.15,"t":"2025-05-27T04:00:00Z","v":1717322,"vw":59.860469},{"c":58.22,"h":59.36,"l":58.195,"n":11845,"o":59.22,"t":"2025-05-28T04:00:00Z","v":1276623,"vw":58.602571},{"c":57.45,"h":58.98,"l":57.41,"n":17644,"o":58.97,"t":"2025-05-29T04:00:00Z","v":2468715,"vw":58.010995},{"c":56.93,"h":57.69,"l":56.38,"n":10163,"o":57.47,"t":"2025-05-30T04:00:00Z","v":1154107,"vw":56.979047},{"c":56.86,"h":57.02,"l":56.395,"n":11769,"o":56.6,"t":"2025-06-02T04:00:00Z","v":898502,"vw":56.742768},{"c":57.82,"h":58.17,"l":57.18,"n":11954,"o":57.39,"t":"2025-06-03T04:00:00Z","v":1388186,"vw":57.809313},{"c":57.14,"h":57.45,"l":56.68,"n":6774,"o":57.12,"t":"2025-06-04T04:00:00Z","v":701300,"vw":57.120117},{"c":55.44,"h":57.59,"l":55.28,"n":17466,"o":57.56,"t":"2025-06-05T04:00:00Z","v":2116692,"vw":56.192442},{"c":56.76,"h":57.395,"l":56.555,"n":9078,"o":56.58,"t":"2025-06-06T04:00:00Z","v":957640,"vw":56.962926},{"c":59.14,"h":59.22,"l":58.22,"n":15126,"o":58.55,"t":"2025-06-09T04:00:00Z","v":1562693,"vw":58.805635},{"c":59.6,"h":60.08,"l":58.95,"n":10317,"o":59.71,"t":"2025-06-10T04:00:00Z","v":1303341,"vw":59.453228},{"c":59.21,"h":60.1,"l":58.98,"n":6679,"o":59.77,"t":"2025-06-11T04:00:00Z","v":735056,"vw":59.480539},{"c":58.11,"h":59.03,"l":57.955,"n":12929,"o":58.13,"t":"2025-06-12T04:00:00Z","v":1331074,"vw":58.405216},{"c":57.22,"h":57.72,"l":56.67,"n":15890,"o":57.1,"t":"2025-06-13T04:00:00Z","v":1333527,"vw":57.236337},{"c":59.16,"h":59.3,"l":57.94,"n":16380,"o":58.015,"t":"2025-06-16T04:00:00Z","v":1090520,"vw":58.686846},{"c":56.98,"h":57.56,"l":56.23,"n":17339,"o":57.49,"t":"2025-06-17T04:00:00Z","v":1213871,"vw":56.901043},{"c":56.52,"h":57.335,"l":56.33,"n":16122,"o":56.53,"t":"2025-06-18T04:00:00Z","v":1208943,"vw":56.75208},{"c":56.22,"h":57.7605,"l":55.7,"n":18308,"o":57.73,"t":"2025-06-20T04:00:00Z","v":1328247,"vw":56.61295},{"c":56.2,"h":56.25,"l":54.24,"n":12173,"o":55.04,"t":"2025-06-23T04:00:00Z","v":1307830,"vw":55.430552},{"c":57.49,"h":57.87,"l":57.04,"n":13056,"o":57.24,"t":"2025-06-24T04:00:00Z","v":1029413,"vw":57.446989},{"c":58.66,"h":58.89,"l":58.15,"n":13324,"o":58.72,"t":"2025-06-25T04:00:00Z","v":1163036,"vw":58.545348},{"c":58.53,"h":58.65,"l":58.01,"n":11931,"o":58.33,"t":"2025-06-26T04:00:00Z","v":1029954,"vw":58.440092},{"c":58.14,"h":58.64,"l":57.92,"n":15925,"o":58.08,"t":"2025-06-27T04:00:00Z","v":1199923,"vw":58.209289},{"c":58.59,"h":58.7,"l":58.05,"n":17869,"o":58.7,"t":"2025-06-30T04:00:00Z","v":1296527,"vw":58.43958},{"c":57.32,"h":58.3125,"l":57.31,"n":14659,"o":58.01,"t":"2025-07-01T04:00:00Z","v":1517087,"vw":57.637572},{"c":59.74,"h":59.78,"l":58.445,"n":21864,"o":58.51,"t":"2025-07-02T04:00:00Z","v":2362124,"vw":59.255192},{"c":59.48,"h":60.23,"l":59.38,"n":11462,"o":59.52,"t":"2025-07-03T04:00:00Z","v":1113057,"vw":59.729687},{"c":58.78,"h":59.13,"l":58.46,"n":17274,"o":59,"t":"2025-07-07T04:00:00Z","v":1188436,"vw":58.861116},{"c":59.18,"h":59.44,"l":58.78,"n":15363,"o":59.26,"t":"2025-07-08T04:00:00Z","v":1182639,"vw":59.165982},{"c":60.86,"h":61.02,"l":59.02,"n":18635,"o":59.67,"t":"2025-07-09T04:00:00Z","v":1627501,"vw":59.988896},{"c":61.74,"h":62.01,"l":60.13,"n":24681,"o":60.43,"t":"2025-07-10T04:00:00Z","v":1775019,"vw":61.091122},{"c":64.31,"h":64.3648,"l":63.49,"n":27288,"o":64.04,"t":"2025-07-11T04:00:00Z","v":1982770,"vw":64.059262},{"c":65.25,"h":66.49,"l":64.86,"n":29950,"o":66.23,"t":"2025-07-14T04:00:00Z","v":1702122,"vw":65.551991},{"c":63.36,"h":64.51,"l":62.99,"n":32665,"o":64.05,"t":"2025-07-15T04:00:00Z","v":2719164,"vw":63.597813},{"c":64.92,"h":65.29,"l":64.3148,"n":22831,"o":64.69,"t":"2025-07-16T04:00:00Z","v":1823493,"vw":64.801654},{"c":64.76,"h":65.29,"l":63.9707,"n":12723,"o":64.18,"t":"2025-07-17T04:00:00Z","v":844526,"vw":64.798912},{"c":63.87,"h":64.93,"l":63.75,"n":23661,"o":64.66,"t":"2025-07-18T04:00:00Z","v":1753147,"vw":64.202748},{"c":63.53,"h":64.9,"l":63.43,"n":23321,"o":64.36,"t":"2025-07-21T04:00:00Z","v":1835006,"vw":64.113114},{"c":64.92,"h":65.4587,"l":63.98,"n":29331,"o":64.89,"t":"2025-07-22T04:00:00Z","v":1754435,"vw":64.853155},{"c":64.43,"h":64.62,"l":63.83,"n":21632,"o":64.29,"t":"2025-07-23T04:00:00Z","v":1221659,"vw":64.255441},{"c":64.78,"h":65.06,"l":64.11,"n":17827,"o":64.6,"t":"2025-07-24T04:00:00Z","v":1465160,"vw":64.682356},{"c":63.57,"h":63.71,"l":62.57,"n":16180,"o":63.27,"t":"2025-07-25T04:00:00Z","v":1436031,"vw":63.203094},{"c":64.22,"h":64.82,"l":63.87,"n":19150,"o":64.53,"t":"2025-07-28T04:00:00Z","v":1426308,"vw":64.255083},{"c":63.91,"h":64.77,"l":63.58,"n":16952,"o":64.72,"t":"2025-07-29T04:00:00Z","v":1502290,"vw":64.041459},{"c":63.56,"h":64.66,"l":62.95,"n":26717,"o":63.95,"t":"2025-07-30T04:00:00Z","v":2176097,"vw":63.771697},{"c":63.49,"h":64.69,"l":63.46,"n":23143,"o":64.26,"t":"2025-07-31T04:00:00Z","v":1699038,"vw":64.112408},{"c":61.51,"h":62.96,"l":61.455,"n":35012,"o":62.84,"t":"2025-08-01T04:00:00Z","v":3277187,"vw":62.181033},{"c":62.42,"h":62.96,"l":62.03,"n":12091,"o":62.07,"t":"2025-08-04T04:00:00Z","v":997049,"vw":62.555729},{"c":61.85,"h":62.34,"l":61.25,"n":13214,"o":62.1,"t":"2025-08-05T04:00:00Z","v":1060270,"vw":61.69237},{"c":62.72,"h":62.98,"l":61.76,"n":13622,"o":61.99,"t":"2025-08-06T04:00:00Z","v":1358552,"vw":62.556985},{"c":63.98,"h":64.0299,"l":62.94,"n":19700,"o":63.355,"t":"2025-08-07T04:00:00Z","v":1933500,"vw":63.479962},{"c":63.36,"h":63.85,"l":63.04,"n":14762,"o":63.57,"t":"2025-08-08T04:00:00Z","v":1303828,"vw":63.37821},{"c":64.76,"h":65.7251,"l":64.52,"n":18238,"o":65.03,"t":"2025-08-11T04:00:00Z","v":1391027,"vw":65.117538},{"c":65.09,"h":65.4,"l":64.51,"n":12291,"o":64.85,"t":"2025-08-12T04:00:00Z","v":1199283,"vw":65.008046},{"c":66.87,"h":66.9,"l":65.34,"n":21458,"o":65.63,"t":"2025-08-13T04:00:00Z","v":1956544,"vw":66.246584},{"c":64.19,"h":64.97,"l":63.74,"n":24868,"o":64.34,"t":"2025-08-14T04:00:00Z","v":2390995,"vw":64.264563},{"c":63.63,"h":64.51,"l":63.545,"n":15042,"o":64.46,"t":"2025-08-15T04:00:00Z","v":1080651,"vw":63.869211},{"c":63.26,"h":63.55,"l":62.45,"n":13820,"o":62.92,"t":"2025-08-18T04:00:00Z","v":985593,"vw":63.012048},{"c":61.49,"h":63.02,"l":61.25,"n":25755,"o":62.99,"t":"2025-08-19T04:00:00Z","v":1733901,"vw":61.873504},{"c":62.15,"h":62.23,"l":61.07,"n":18152,"o":61.67,"t":"2025-08-20T04:00:00Z","v":1176429,"vw":61.81115},{"c":60.98,"h":62.01,"l":60.87,"n":18233,"o":61.64,"t":"2025-08-21T04:00:00Z","v":1167644,"vw":61.292922},{"c":63.47,"h":63.91,"l":60.855,"n":35033,"o":61.07,"t":"2025-08-22T04:00:00Z","v":2680216,"vw":62.754543},{"c":60.27,"h":61.47,"l":60.13,"n":24091,"o":60.74,"t":"2025-08-25T04:00:00Z","v":1389466,"vw":60.785501},{"c":60.45,"h":60.485,"l":59.4903,"n":19347,"o":59.78,"t":"2025-08-26T04:00:00Z","v":1476978,"vw":59.991746},{"c":60.97,"h":61.29,"l":60.39,"n":16286,"o":60.56,"t":"2025-08-27T04:00:00Z","v":986771,"vw":60.919057},{"c":60.9,"h":61.63,"l":60.87,"n":12977,"o":61.5,"t":"2025-08-28T04:00:00Z","v":1013686,"vw":61.251571},{"c":58.87,"h":60.13,"l":58.7,"n":24626,"o":60.13,"t":"2025-08-29T04:00:00Z","v":1835778,"vw":59.124401},{"c":60.26,"h":60.82,"l":59.31,"n":22451,"o":59.53,"t":"2025-09-02T04:00:00Z","v":1700964,"vw":60.242215},{"c":61.05,"h":61.26,"l":60.45,"n":16890,"o":60.59,"t":"2025-09-03T04:00:00Z","v":1134755,"vw":60.893552},{"c":59.72,"h":60.3,"l":59.45,"n":16776,"o":60.26,"t":"2025-09-04T04:00:00Z","v":1306825,"vw":59.759413},{"c":60.71,"h":61.62,"l":59.925,"n":28162,"o":61.43,"t":"2025-09-05T04:00:00Z","v":1849890,"vw":60.530389},{"c":60.98,"h":61.45,"l":60.85,"n":15658,"o":61.04,"t":"2025-09-08T04:00:00Z","v":1183672,"vw":61.106773},{"c":60.57,"h":61.46,"l":60.23,"n":17178,"o":61.38,"t":"2025-09-09T04:00:00Z","v":1152419,"vw":60.672928},{"c":61.81,"h":62.26,"l":61.55,"n":18488,"o":61.87,"t":"2025-09-10T04:00:00Z","v":1665819,"vw":61.926631},{"c":62.3,"h":62.42,"l":61.83,"n":16510,"o":61.86,"t":"2025-09-11T04:00:00Z","v":1191069,"vw":62.216345},{"c":63.6,"h":63.61,"l":62.47,"n":13379,"o":62.57,"t":"2025-09-12T04:00:00Z","v":1035089,"vw":63.118771},{"c":62.73,"h":62.86,"l":62.2,"n":16037,"o":62.6,"t":"2025-09-15T04:00:00Z","v":1206038,"vw":62.506493},{"c":63.57,"h":63.63,"l":62.39,"n":11709,"o":62.78,"t":"2025-09-16T04:00:00Z","v":876155,"vw":63.112107},{"c":62.91,"h":63.29,"l":62.37,"n":22414,"o":63.21,"t":"2025-09-17T04:00:00Z","v":1930569,"vw":62.904352},{"c":63.94,"h":64.17,"l":63.66,"n":13567,"o":63.89,"t":"2025-09-18T04:00:00Z","v":1538168,"vw":63.962857},{"c":62.61,"h":63.4,"l":62.595,"n":20345,"o":63.23,"t":"2025-09-19T04:00:00Z","v":1484314,"vw":62.885272},{"c":61,"h":61.732,"l":60.89,"n":8022,"o":61.47,"t":"2025-09-22T04:00:00Z","v":819474,"vw":61.249236},{"c":60.72,"h":61.625,"l":60.66,"n":5718,"o":61.42,"t":"2025-09-23T04:00:00Z","v":593822,"vw":61.08714},{"c":61.71,"h":62.01,"l":61.36,"n":6356,"o":61.51,"t":"2025-09-24T04:00:00Z","v":606856,"vw":61.736987},{"c":59.46,"h":60.76,"l":59.02,"n":24939,"o":60.72,"t":"2025-09-25T04:00:00Z","v":2459363,"vw":59.875836},{"c":59.37,"h":60,"l":59.1,"n":12468,"o":59.39,"t":"2025-09-26T04:00:00Z","v":1240488,"vw":59.437253},{"c":62.24,"h":62.28,"l":60.98,"n":18711,"o":61.04,"t":"2025-09-29T04:00:00Z","v":2183181,"vw":61.830374},{"c":62.22,"h":62.3351,"l":61.375,"n":12838,"o":61.67,"t":"2025-09-30T04:00:00Z","v":1257754,"vw":61.80474},{"c":63.92,"h":64.35,"l":63.35,"n":14666,"o":63.5,"t":"2025-10-01T04:00:00Z","v":1706172,"vw":63.819795},{"c":65.8,"h":65.89,"l":64.53,"n":13699,"o":64.9,"t":"2025-10-02T04:00:00Z","v":1539141,"vw":65.277936},{"c":66.82,"h":67.48,"l":65.28,"n":18097,"o":65.64,"t":"2025-10-03T04:00:00Z","v":1953007,"vw":66.450349},{"c":68.27,"h":68.74,"l":67.69,"n":21063,"o":67.94,"t":"2025-10-06T04:00:00Z","v":1857855,"vw":68.147786},{"c":66.14,"h":67.95,"l":65.6,"n":39649,"o":67.95,"t":"2025-10-07T04:00:00Z","v":2662329,"vw":66.503098},{"c":67.12,"h":67.55,"l":66.2,"n":18402,"o":66.62,"t":"2025-10-08T04:00:00Z","v":1512792,"vw":66.989802},{"c":65.83,"h":67.16,"l":65.09,"n":31023,"o":67.16,"t":"2025-10-09T04:00:00Z","v":2178816,"vw":65.917597},{"c":63.4,"h":66.68,"l":63.03,"n":60136,"o":66.4,"t":"2025-10-10T04:00:00Z","v":4039492,"vw":64.439031},{"c":63.05,"h":63.08,"l":61.91,"n":45509,"o":62.22,"t":"2025-10-13T04:00:00Z","v":2724368,"vw":62.543083},{"c":61.25,"h":61.8,"l":59.74,"n":47271,"o":60.24,"t":"2025-10-14T04:00:00Z","v":3269527,"vw":60.898703},{"c":60.52,"h":61.05,"l":59.87,"n":28338,"o":60.64,"t":"2025-10-15T04:00:00Z","v":1657844,"vw":60.400507},{"c":58.86,"h":60.63,"l":58.48,"n":61160,"o":60.46,"t":"2025-10-16T04:00:00Z","v":4161870,"vw":59.246657},{"c":57.88,"h":58.445,"l":56.845,"n":49936,"o":57.36,"t":"2025-10-17T04:00:00Z","v":3966080,"vw":57.668614},{"c":60.29,"h":60.76,"l":59.73,"n":36403,"o":60.24,"t":"2025-10-20T04:00:00Z","v":2062054,"vw":60.322333},{"c":60.84,"h":62.03,"l":58.83,"n":56383,"o":59.14,"t":"2025-10-21T04:00:00Z","v":3319182,"vw":60.601753},{"c":58.6,"h":59.35,"l":58.43,"n":40640,"o":58.82,"t":"2025-10-22T04:00:00Z","v":2530405,"vw":58.804842},{"c":59.94,"h":60.55,"l":59.11,"n":26301,"o":59.35,"t":"2025-10-23T04:00:00Z","v":1722752,"vw":59.808283},{"c":60.16,"h":60.56,"l":59.68,"n":23983,"o":60.49,"t":"2025-10-24T04:00:00Z","v":1538843,"vw":60.107265},{"c":62.52,"h":62.96,"l":62.26,"n":17313,"o":62.61,"t":"2025-10-27T04:00:00Z","v":1166018,"vw":62.587591},{"c":61.81,"h":63.16,"l":61.71,"n":22763,"o":62.58,"t":"2025-10-28T04:00:00Z","v":1784431,"vw":62.405388},{"c":60.12,"h":61.78,"l":59.4,"n":47240,"o":61.78,"t":"2025-10-29T04:00:00Z","v":4719271,"vw":60.594856},{"c":57.83,"h":59,"l":57.74,"n":47204,"o":58.96,"t":"2025-10-30T04:00:00Z","v":3815056,"vw":58.453427},{"c":59.67,"h":60.38,"l":59.03,"n":31439,"o":59.75,"t":"2025-10-31T04:00:00Z","v":2427606,"vw":59.742942},{"c":57.98,"h":58.78,"l":57.25,"n":47845,"o":58.44,"t":"2025-11-03T05:00:00Z","v":2569059,"vw":58.00791},{"c":54.77,"h":56.98,"l":54.11,"n":72774,"o":56.37,"t":"2025-11-04T05:00:00Z","v":4692599,"vw":55.371798},{"c":56.48,"h":56.88,"l":55.55,"n":27260,"o":55.82,"t":"2025-11-05T05:00:00Z","v":2577339,"vw":56.274667},{"c":54.85,"h":55.97,"l":54.54,"n":54149,"o":55.97,"t":"2025-11-06T05:00:00Z","v":2968109,"vw":55.247715},{"c":56.39,"h":56.47,"l":53.99,"n":32766,"o":54.47,"t":"2025-11-07T05:00:00Z","v":2813872,"vw":54.890713},{"c":57.63,"h":57.79,"l":56.9,"n":23774,"o":57.74,"t":"2025-11-10T05:00:00Z","v":1694910,"vw":57.35637},{"c":55.88,"h":56.9,"l":55.795,"n":21701,"o":56.79,"t":"2025-11-11T05:00:00Z","v":1477550,"vw":56.237147},{"c":55.2,"h":57.03,"l":54.8,"n":39198,"o":56.99,"t":"2025-11-12T05:00:00Z","v":3107421,"vw":55.524725},{"c":53.25,"h":56.24,"l":53.18,"n":63271,"o":55.71,"t":"2025-11-13T05:00:00Z","v":4476727,"vw":54.110253},{"c":51.24,"h":52.94,"l":51.145,"n":52341,"o":51.8,"t":"2025-11-14T05:00:00Z","v":3288066,"vw":52.105213},{"c":49.92,"h":52.16,"l":49.54,"n":71851,"o":51.13,"t":"2025-11-17T05:00:00Z","v":6915544,"vw":50.511114},{"c":50.44,"h":50.99,"l":49.42,"n":47671,"o":49.86,"t":"2025-11-18T05:00:00Z","v":3223020,"vw":50.275863},{"c":48.62,"h":50.19,"l":48.05,"n":52155,"o":49.515,"t":"2025-11-19T05:00:00Z","v":4790331,"vw":48.692367},{"c":46.91,"h":49.78,"l":46.71,"n":65514,"o":49.66,"t":"2025-11-20T05:00:00Z","v":4099524,"vw":47.75755},{"c":45.95,"h":46.4937,"l":44.71,"n":72163,"o":45.46,"t":"2025-11-21T05:00:00Z","v":7123618,"vw":45.899809},{"c":48.45,"h":48.5,"l":46.31,"n":33857,"o":46.7,"t":"2025-11-24T05:00:00Z","v":3076233,"vw":47.522638},{"c":47.48,"h":47.87,"l":46.79,"n":29082,"o":47.37,"t":"2025-11-25T05:00:00Z","v":4142539,"vw":47.312213},{"c":48.86,"h":49.14,"l":47.09,"n":24501,"o":47.42,"t":"2025-11-26T05:00:00Z","v":2084422,"vw":48.291878},{"c":49.32,"h":50.65,"l":49.07,"n":23019,"o":50.585,"t":"2025-11-28T05:00:00Z","v":1589463,"vw":49.918677},{"c":46.47,"h":47.11,"l":45.56,"n":42342,"o":46.9,"t":"2025-12-01T05:00:00Z","v":3811966,"vw":46.363519},{"c":49.5,"h":50.18,"l":48.05,"n":34690,"o":48.23,"t":"2025-12-02T05:00:00Z","v":3171951,"vw":49.367407},{"c":50.52,"h":50.94,"l":49.9,"n":29997,"o":50.36,"t":"2025-12-03T05:00:00Z","v":2108986,"vw":50.431289},{"c":50.3,"h":50.69,"l":49.41,"n":25285,"o":50.43,"t":"2025-12-04T05:00:00Z","v":2222120,"vw":50.157854},{"c":48.55,"h":49.73,"l":47.92,"n":32539,"o":49.18,"t":"2025-12-05T05:00:00Z","v":2344454,"vw":48.787116},{"c":49.37,"h":49.875,"l":48.71,"n":20305,"o":49.655,"t":"2025-12-08T05:00:00Z","v":1694332,"vw":49.186831},{"c":50.6,"h":51.455,"l":48.925,"n":24757,"o":49.08,"t":"2025-12-09T05:00:00Z","v":2014943,"vw":50.561924},{"c":50.29,"h":51.38,"l":49.78,"n":29167,"o":50,"t":"2025-12-10T05:00:00Z","v":2243812,"vw":50.412413},{"c":49.89,"h":49.91,"l":48.52,"n":28321,"o":49,"t":"2025-12-11T05:00:00Z","v":3200430,"vw":49.058585},{"c":49.04,"h":50.355,"l":48.62,"n":25420,"o":50.09,"t":"2025-12-12T05:00:00Z","v":2336151,"vw":49.199621},{"c":46.61,"h":48.84,"l":46.26,"n":31058,"o":48.58,"t":"2025-12-15T05:00:00Z","v":3041697,"vw":47.092666},{"c":47.59,"h":47.86,"l":47.18,"n":31436,"o":47.26,"t":"2025-12-16T05:00:00Z","v":4157804,"vw":47.589916},{"c":46.63,"h":49.09,"l":46.33,"n":37634,"o":47.67,"t":"2025-12-17T05:00:00Z","v":2439845,"vw":47.495415},{"c":45.93,"h":48.52,"l":45.855,"n":48941,"o":48.06,"t":"2025-12-18T05:00:00Z","v":4174733,"vw":47.171154},{"c":47.8,"h":48.57,"l":47.16,"n":34260,"o":47.825,"t":"2025-12-19T05:00:00Z","v":2797050,"vw":47.788317},{"c":47.97,"h":49.13,"l":47.725,"n":31632,"o":48.89,"t":"2025-12-22T05:00:00Z","v":2628685,"vw":48.369004},{"c":47.61,"h":47.98,"l":47.02,"n":30334,"o":47.59,"t":"2025-12-23T05:00:00Z","v":2818224,"vw":47.599844},{"c":47.4,"h":47.6,"l":46.91,"n":13983,"o":47.34,"t":"2025-12-24T05:00:00Z","v":941155,"vw":47.304956},{"c":47.54,"h":48.3735,"l":47.04,"n":22831,"o":48.31,"t":"2025-12-26T05:00:00Z","v":2082668,"vw":47.439657},{"c":47.31,"h":47.88,"l":47.25,"n":15853,"o":47.54,"t":"2025-12-29T05:00:00Z","v":1451077,"vw":47.548383},{"c":47.73,"h":48.58,"l":47.7,"n":32687,"o":47.87,"t":"2025-12-30T05:00:00Z","v":2955163,"vw":48.067886},{"c":47.56,"h":48.3099,"l":47.32,"n":25186,"o":48.29,"t":"2025-12-31T05:00:00Z","v":2615513,"vw":47.668446},{"c":48.8,"h":49.47,"l":48.05,"n":49210,"o":48.26,"t":"2026-01-02T05:00:00Z","v":4694479,"vw":48.835916},{"c":51.21,"h":51.53,"l":50.19,"n":51573,"o":50.43,"t":"2026-01-05T05:00:00Z","v":5039297,"vw":50.995492},{"c":50.25,"h":51.29,"l":49.55,"n":36278,"o":51.29,"t":"2026-01-06T05:00:00Z","v":3607950,"vw":50.470166},{"c":49.41,"h":50.03,"l":49.205,"n":31480,"o":49.68,"t":"2026-01-07T05:00:00Z","v":3374005,"vw":49.537081},{"c":49.35,"h":49.665,"l":48.45,"n":21678,"o":48.64,"t":"2026-01-08T05:00:00Z","v":1763321,"vw":49.156575},{"c":49,"h":49.98,"l":48.758,"n":28604,"o":49.2,"t":"2026-01-09T05:00:00Z","v":2398965,"vw":49.286224},{"c":49.69,"h":50.155,"l":48.94,"n":28125,"o":48.99,"t":"2026-01-12T05:00:00Z","v":3214436,"vw":49.812446},{"c":51.34,"h":51.385,"l":50.02,"n":28390,"o":50.16,"t":"2026-01-13T05:00:00Z","v":2691076,"vw":50.755227},{"c":53.08,"h":53.24,"l":51.815,"n":36574,"o":51.99,"t":"2026-01-14T05:00:00Z","v":3069988,"vw":52.699862},{"c":51.72,"h":52.72,"l":51.66,"n":30982,"o":52.61,"t":"2026-01-15T05:00:00Z","v":2454891,"vw":52.144445},{"c":51.9,"h":52.07,"l":51.19,"n":26515,"o":52.04,"t":"2026-01-16T05:00:00Z","v":2908558,"vw":51.711898},{"c":48.63,"h":49.59,"l":48.42,"n":34781,"o":49.36,"t":"2026-01-20T05:00:00Z","v":3229281,"vw":48.911283},{"c":48.95,"h":49.16,"l":47.34,"n":37857,"o":48.6,"t":"2026-01-21T05:00:00Z","v":3357717,"vw":48.216325},{"c":48.55,"h":48.83,"l":48.02,"n":16501,"o":48.58,"t":"2026-01-22T05:00:00Z","v":1718698,"vw":48.474136},{"c":48.59,"h":49.52,"l":48.0466,"n":17428,"o":48.68,"t":"2026-01-23T05:00:00Z","v":1744017,"vw":48.734725},{"c":47.55,"h":48.245,"l":47.26,"n":20788,"o":47.59,"t":"2026-01-26T05:00:00Z","v":2051088,"vw":47.736722},{"c":48.51,"h":48.57,"l":47.36,"n":24641,"o":47.88,"t":"2026-01-27T05:00:00Z","v":2543917,"vw":47.865982},{"c":48.38,"h":49.16,"l":48.24,"n":22561,"o":48.85,"t":"2026-01-28T05:00:00Z","v":2342836,"vw":48.581336},{"c":45.67,"h":47.71,"l":45.18,"n":45869,"o":47.66,"t":"2026-01-29T05:00:00Z","v":5338429,"vw":46.030729},{"c":45.51,"h":45.945,"l":44.435,"n":40465,"o":45,"t":"2026-01-30T05:00:00Z","v":4583024,"vw":45.21811},{"c":42.34,"h":43.11,"l":42.135,"n":71061,"o":42.39,"t":"2026-02-02T05:00:00Z","v":7378791,"vw":42.68839},{"c":41.47,"h":42.59,"l":39.58,"n":99457,"o":42.59,"t":"2026-02-03T05:00:00Z","v":10223110,"vw":41.173398},{"c":39.84,"h":41.1,"l":39.1,"n":52022,"o":40.83,"t":"2026-02-04T05:00:00Z","v":4511773,"vw":39.985439},{"c":34.56,"h":38.45,"l":33.81,"n":114486,"o":38.02,"t":"2026-02-05T05:00:00Z","v":11785739,"vw":36.162978},{"c":38.04,"h":38.85,"l":36.42,"n":40700,"o":36.46,"t":"2026-02-06T05:00:00Z","v":4362092,"vw":37.754326},{"c":38.44,"h":38.64,"l":37.18,"n":50001,"o":37.47,"t":"2026-02-09T05:00:00Z","v":4309129,"vw":38.039083},{"c":37.35,"h":38.01,"l":36.87,"n":40366,"o":37.58,"t":"2026-02-10T05:00:00Z","v":3701436,"vw":37.469638},{"c":36.69,"h":37.06,"l":35.69,"n":33188,"o":36.95,"t":"2026-02-11T05:00:00Z","v":2962378,"vw":36.302564},{"c":35.5,"h":37.09,"l":35.35,"n":37981,"o":36.9,"t":"2026-02-12T05:00:00Z","v":3632441,"vw":36.058703},{"c":37.35,"h":37.72,"l":36.3,"n":40592,"o":36.53,"t":"2026-02-13T05:00:00Z","v":3604272,"vw":37.264996},{"c":36.79,"h":37.0603,"l":36.16,"n":34017,"o":36.945,"t":"2026-02-17T05:00:00Z","v":3013113,"vw":36.604114},{"c":35.96,"h":37.12,"l":35.75,"n":25215,"o":36.42,"t":"2026-02-18T05:00:00Z","v":2564558,"vw":36.356075},{"c":36.45,"h":36.49,"l":35.64,"n":24070,"o":35.8,"t":"2026-02-19T05:00:00Z","v":2406897,"vw":36.141402},{"c":36.79,"h":36.98,"l":36.14,"n":47883,"o":36.37,"t":"2026-02-20T05:00:00Z","v":5270840,"vw":36.66079},{"c":35.01,"h":35.98,"l":34.7,"n":36225,"o":35.89,"t":"2026-02-23T05:00:00Z","v":3996781,"vw":35.29718},{"c":35.01,"h":35.17,"l":34.11,"n":26012,"o":34.23,"t":"2026-02-24T05:00:00Z","v":2117854,"vw":34.766772},{"c":37.59,"h":37.79,"l":35.96,"n":33782,"o":36.17,"t":"2026-02-25T05:00:00Z","v":3493237,"vw":37.103817},{"c":36.65,"h":37.09,"l":36.13,"n":43978,"o":37,"t":"2026-02-26T05:00:00Z","v":4646316,"vw":36.566865},{"c":35.63,"h":36.045,"l":35.37,"n":23048,"o":35.94,"t":"2026-02-27T05:00:00Z","v":2424769,"vw":35.66907},{"c":37.56,"h":38.1,"l":35.62,"n":64492,"o":35.66,"t":"2026-03-02T05:00:00Z","v":6928527,"vw":37.271134},{"c":37.06,"h":37.49,"l":35.935,"n":57719,"o":36.43,"t":"2026-03-03T05:00:00Z","v":6854029,"vw":36.870294},{"c":39.72,"h":40.24,"l":38.74,"n":61282,"o":38.99,"t":"2026-03-04T05:00:00Z","v":6515552,"vw":39.606927},{"c":38.7,"h":39.57,"l":38.36,"n":45617,"o":39.4,"t":"2026-03-05T05:00:00Z","v":5629908,"vw":38.725671},{"c":36.98,"h":37.53,"l":36.77,"n":30263,"o":37.47,"t":"2026-03-06T05:00:00Z","v":3069280,"vw":37.10926},{"c":37.5,"h":37.78,"l":37.07,"n":44951,"o":37.36,"t":"2026-03-09T04:00:00Z","v":5167954,"vw":37.459842},{"c":38.05,"h":39.02,"l":37.645,"n":45002,"o":38.49,"t":"2026-03-10T04:00:00Z","v":4777783,"vw":38.369779},{"c":38.37,"h":38.76,"l":37.87,"n":31847,"o":38.18,"t":"2026-03-11T04:00:00Z","v":3209291,"vw":38.333745},{"c":38.27,"h":38.39,"l":37.67,"n":29812,"o":38.07,"t":"2026-03-12T04:00:00Z","v":3052368,"vw":38.091325},{"c":38.67,"h":40.19,"l":38.495,"n":55177,"o":39.7,"t":"2026-03-13T04:00:00Z","v":5953929,"vw":39.328179},{"c":40.18,"h":40.505,"l":39.65,"n":39400,"o":40.14,"t":"2026-03-16T04:00:00Z","v":4149507,"vw":40.115441},{"c":40.51,"h":40.71,"l":39.87,"n":32534,"o":40.07,"t":"2026-03-17T04:00:00Z","v":3537913,"vw":40.342331},{"c":38.58,"h":39.41,"l":38.49,"n":31222,"o":39.35,"t":"2026-03-18T04:00:00Z","v":2510426,"vw":38.843711},{"c":38.16,"h":38.34,"l":37.36,"n":33340,"o":37.65,"t":"2026-03-19T04:00:00Z","v":2718703,"vw":37.839337},{"c":38.13,"h":38.32,"l":37.68,"n":27125,"o":38.32,"t":"2026-03-20T04:00:00Z","v":2486906,"vw":37.939673},{"c":38.38,"h":39.01,"l":38.06,"n":25425,"o":38.45,"t":"2026-03-23T04:00:00Z","v":2240399,"vw":38.583795},{"c":37.65,"h":38.44,"l":37.42,"n":28840,"o":38.33,"t":"2026-03-24T04:00:00Z","v":2294296,"vw":37.836039},{"c":38.47,"h":39.09,"l":38.32,"n":19725,"o":38.9,"t":"2026-03-25T04:00:00Z","v":1501164,"vw":38.648428},{"c":37.21,"h":37.92,"l":36.99,"n":25801,"o":37.66,"t":"2026-03-26T04:00:00Z","v":2171694,"vw":37.395961},{"c":35.84,"h":36.23,"l":35.58,"n":25943,"o":36.23,"t":"2026-03-27T04:00:00Z","v":2336609,"vw":35.825877},{"c":36.11,"h":36.94,"l":35.935,"n":24591,"o":36.84,"t":"2026-03-30T04:00:00Z","v":2521799,"vw":36.42748},{"c":36.81,"h":37.22,"l":36.065,"n":30533,"o":36.24,"t":"2026-03-31T04:00:00Z","v":2959725,"vw":36.655177},{"c":37.01,"h":37.56,"l":36.87,"n":23531,"o":37.23,"t":"2026-04-01T04:00:00Z","v":1711063,"vw":37.144183},{"c":36.39,"h":36.62,"l":35.685,"n":23882,"o":35.92,"t":"2026-04-02T04:00:00Z","v":1947025,"vw":36.287319},{"c":37.87,"h":38.225,"l":37.57,"n":17721,"o":37.73,"t":"2026-04-06T04:00:00Z","v":1883346,"vw":37.844512},{"c":37.47,"h":37.51,"l":36.765,"n":16157,"o":37.17,"t":"2026-04-07T04:00:00Z","v":1728661,"vw":37.093713},{"c":38.74,"h":39.41,"l":38.375,"n":17881,"o":39.36,"t":"2026-04-08T04:00:00Z","v":1745218,"vw":38.830713},{"c":39.18,"h":39.42,"l":38.29,"n":17187,"o":38.62,"t":"2026-04-09T04:00:00Z","v":1724359,"vw":39.017055},{"c":39.82,"h":39.85,"l":39.06,"n":17118,"o":39.29,"t":"2026-04-10T04:00:00Z","v":1452261,"vw":39.608521},{"c":39.85,"h":39.92,"l":38.46,"n":15088,"o":38.68,"t":"2026-04-13T04:00:00Z","v":1588450,"vw":39.167764},{"c":40.35,"h":41.35,"l":40.12,"n":21111,"o":40.47,"t":"2026-04-14T04:00:00Z","v":2552232,"vw":40.748747},{"c":40.76,"h":40.895,"l":39.99,"n":12295,"o":40.41,"t":"2026-04-15T04:00:00Z","v":1386267,"vw":40.320433},{"c":40.94,"h":40.97,"l":39.74,"n":17550,"o":40.72,"t":"2026-04-16T04:00:00Z","v":1704191,"vw":40.34948},{"c":42.09,"h":42.59,"l":41.41,"n":31126,"o":41.63,"t":"2026-04-17T04:00:00Z","v":4228516,"vw":42.045441},{"c":41.46,"h":41.55,"l":40.59,"n":15359,"o":40.87,"t":"2026-04-20T04:00:00Z","v":1438990,"vw":41.095233},{"c":40.76,"h":41.6,"l":40.63,"n":16963,"o":41.28,"t":"2026-04-21T04:00:00Z","v":1527193,"vw":41.079877},{"c":42.84,"h":43.18,"l":42.525,"n":17235,"o":42.62,"t":"2026-04-22T04:00:00Z","v":1693450,"vw":42.876306},{"c":42.23,"h":42.73,"l":41.8,"n":19496,"o":42.14,"t":"2026-04-23T04:00:00Z","v":1885715,"vw":42.239601},{"c":42.18,"h":42.53,"l":42.01,"n":13645,"o":42.48,"t":"2026-04-24T04:00:00Z","v":1526134,"vw":42.245712},{"c":41.75,"h":42.5,"l":41.52,"n":13662,"o":42.2,"t":"2026-04-27T04:00:00Z","v":1420529,"vw":41.876721},{"c":41.45,"h":41.5,"l":41.08,"n":8430,"o":41.36,"t":"2026-04-28T04:00:00Z","v":750136,"vw":41.2948},{"c":40.98,"h":41.78,"l":40.67,"n":16385,"o":41.75,"t":"2026-04-29T04:00:00Z","v":1536314,"vw":41.159146},{"c":41.48,"h":41.64,"l":41.31,"n":10389,"o":41.34,"t":"2026-04-30T04:00:00Z","v":971206,"vw":41.475573},{"c":42.59,"h":42.9,"l":42.41,"n":15879,"o":42.55,"t":"2026-05-01T04:00:00Z","v":1843730,"vw":42.635618},{"c":43.48,"h":43.86,"l":42.61,"n":14710,"o":42.87,"t":"2026-05-04T04:00:00Z","v":1450856,"vw":43.338434},{"c":44.32,"h":44.37,"l":43.95,"n":8946,"o":44.25,"t":"2026-05-05T04:00:00Z","v":1185730,"vw":44.226576},{"c":44.22,"h":44.55,"l":44.05,"n":10762,"o":44.48,"t":"2026-05-06T04:00:00Z","v":1005468,"vw":44.282665},{"c":43.52,"h":43.97,"l":43.18,"n":12148,"o":43.96,"t":"2026-05-07T04:00:00Z","v":1418001,"vw":43.56092},{"c":43.54,"h":43.67,"l":43.165,"n":8452,"o":43.19,"t":"2026-05-08T04:00:00Z","v":673574,"vw":43.417399},{"c":44.51,"h":44.6051,"l":43.66,"n":13408,"o":44.07,"t":"2026-05-11T04:00:00Z","v":1234257,"vw":44.290297},{"c":43.87,"h":43.91,"l":43.33,"n":14059,"o":43.79,"t":"2026-05-12T04:00:00Z","v":1199651,"vw":43.683322},{"c":43.22,"h":43.53,"l":42.72,"n":16922,"o":43.49,"t":"2026-05-13T04:00:00Z","v":1607184,"vw":43.154112},{"c":44.22,"h":44.58,"l":43.2,"n":18799,"o":43.41,"t":"2026-05-14T04:00:00Z","v":1813565,"vw":44.155581},{"c":42.95,"h":43.4322,"l":42.66,"n":17094,"o":43.43,"t":"2026-05-15T04:00:00Z","v":1616850,"vw":42.947725},{"c":41.73,"h":41.92,"l":41.245,"n":19727,"o":41.92,"t":"2026-05-18T04:00:00Z","v":1876092,"vw":41.552193},{"c":41.68,"h":41.8,"l":41.29,"n":10082,"o":41.52,"t":"2026-05-19T04:00:00Z","v":767448,"vw":41.584521},{"c":42.15,"h":42.24,"l":41.7,"n":10485,"o":41.94,"t":"2026-05-20T04:00:00Z","v":873999,"vw":42.005989},{"c":42.14,"h":42.37,"l":41.6,"n":11815,"o":41.91,"t":"2026-05-21T04:00:00Z","v":956856,"vw":41.954378},{"c":41.14,"h":41.96,"l":41.04,"n":16993,"o":41.93,"t":"2026-05-22T04:00:00Z","v":1315236,"vw":41.534111},{"c":41.21,"h":42.37,"l":41.07,"n":26409,"o":41.64,"t":"2026-05-26T04:00:00Z","v":2309794,"vw":41.585534},{"c":40.66,"h":40.93,"l":40.47,"n":16294,"o":40.73,"t":"2026-05-27T04:00:00Z","v":1098357,"vw":40.666159},{"c":39.82,"h":39.97,"l":39.335,"n":20127,"o":39.65,"t":"2026-05-28T04:00:00Z","v":1635791,"vw":39.632568},{"c":39.87,"h":40.32,"l":39.3,"n":19328,"o":39.59,"t":"2026-05-29T04:00:00Z","v":1600083,"vw":39.926966},{"c":38.81,"h":39.0552,"l":38.3,"n":25113,"o":38.92,"t":"2026-06-01T04:00:00Z","v":2051208,"vw":38.769531},{"c":36.49,"h":37.465,"l":36.01,"n":29159,"o":37.42,"t":"2026-06-02T04:00:00Z","v":2765463,"vw":36.628796},{"c":35.49,"h":36.43,"l":35.385,"n":21574,"o":36.24,"t":"2026-06-03T04:00:00Z","v":1929905,"vw":35.837774},{"c":34.51,"h":34.99,"l":34.13,"n":31064,"o":34.29,"t":"2026-06-04T04:00:00Z","v":2954201,"vw":34.537681},{"c":32.74,"h":33.81,"l":32.095,"n":60432,"o":33.68,"t":"2026-06-05T04:00:00Z","v":4753748,"vw":32.75777},{"c":34.4,"h":34.86,"l":34.35,"n":18876,"o":34.48,"t":"2026-06-08T04:00:00Z","v":1903698,"vw":34.561531},{"c":33.68,"h":33.93,"l":32.96,"n":24493,"o":33.83,"t":"2026-06-09T04:00:00Z","v":2394376,"vw":33.397696},{"c":33.61,"h":34.1,"l":33.37,"n":21114,"o":33.37,"t":"2026-06-10T04:00:00Z","v":1814807,"vw":33.670431},{"c":34.51,"h":34.68,"l":33.805,"n":21361,"o":34.05,"t":"2026-06-11T04:00:00Z","v":1693531,"vw":34.270861},{"c":34.52,"h":34.9401,"l":34.19,"n":20768,"o":34.4,"t":"2026-06-12T04:00:00Z","v":2027324,"vw":34.597068},{"c":36.15,"h":36.505,"l":35.96,"n":14429,"o":36.25,"t":"2026-06-15T04:00:00Z","v":1310226,"vw":36.200006},{"c":35.63,"h":35.95,"l":35.4512,"n":9659,"o":35.81,"t":"2026-06-16T04:00:00Z","v":741182,"vw":35.696973},{"c":34.86,"h":36.03,"l":34.75,"n":26420,"o":35.19,"t":"2026-06-17T04:00:00Z","v":1808376,"vw":35.34952},{"c":34.13,"h":34.92,"l":33.78,"n":17661,"o":34.89,"t":"2026-06-18T04:00:00Z","v":2041179,"vw":34.225611},{"c":34.97,"h":35.59,"l":34.845,"n":12554,"o":35.23,"t":"2026-06-22T04:00:00Z","v":1118679,"vw":35.179354},{"c":33.84,"h":34.08,"l":33.58,"n":14272,"o":33.65,"t":"2026-06-23T04:00:00Z","v":1049980,"vw":33.850545},{"c":32.48,"h":33.67,"l":32.04,"n":35556,"o":33.53,"t":"2026-06-24T04:00:00Z","v":3164108,"vw":32.835009},{"c":32.12,"h":33.22,"l":31.49,"n":36157,"o":33.18,"t":"2026-06-25T04:00:00Z","v":3312905,"vw":32.225878},{"c":32.37,"h":32.83,"l":31.89,"n":21144,"o":31.89,"t":"2026-06-26T04:00:00Z","v":1819264,"vw":32.481839},{"c":32.74,"h":32.88,"l":31.96,"n":20090,"o":32.5,"t":"2026-06-29T04:00:00Z","v":1742324,"vw":32.415849},{"c":31.86,"h":32.11,"l":31.52,"n":18752,"o":31.7,"t":"2026-06-30T04:00:00Z","v":1829273,"vw":31.749375},{"c":32.55,"h":32.815,"l":31.76,"n":19130,"o":31.9,"t":"2026-07-01T04:00:00Z","v":1882689,"vw":32.428262},{"c":33.35,"h":33.75,"l":33.19,"n":16952,"o":33.46,"t":"2026-07-02T04:00:00Z","v":1780759,"vw":33.476423},{"c":34.58,"h":34.7,"l":33.25,"n":18677,"o":33.31,"t":"2026-07-06T04:00:00Z","v":1733371,"vw":34.171914},{"c":34.63,"h":34.84,"l":33.97,"n":15343,"o":34.22,"t":"2026-07-07T04:00:00Z","v":1361867,"vw":34.474237},{"c":33.77,"h":33.84,"l":33.37,"n":11665,"o":33.52,"t":"2026-07-08T04:00:00Z","v":1187186,"vw":33.589255},{"c":34.31,"h":34.45,"l":33.895,"n":10806,"o":33.99,"t":"2026-07-09T04:00:00Z","v":954216,"vw":34.209307},{"c":34.7,"h":35.125,"l":34.58,"n":10193,"o":34.805,"t":"2026-07-10T04:00:00Z","v":784750,"vw":34.788037},{"c":33.78,"h":34.14,"l":33.52,"n":10875,"o":33.89,"t":"2026-07-13T04:00:00Z","v":1080223,"vw":33.777784},{"c":35.05,"h":35.25,"l":34.47,"n":16781,"o":34.69,"t":"2026-07-14T04:00:00Z","v":1573434,"vw":34.946478},{"c":35.25,"h":35.58,"l":35.12,"n":9343,"o":35.43,"t":"2026-07-15T04:00:00Z","v":699288,"vw":35.334444},{"c":34.88,"h":35.2013,"l":34.72,"n":6798,"o":34.86,"t":"2026-07-16T04:00:00Z","v":608263,"vw":34.920052},{"c":34.82,"h":34.94,"l":33.905,"n":12188,"o":34.1,"t":"2026-07-17T04:00:00Z","v":1055910,"vw":34.39007},{"c":35.35,"h":35.69,"l":34.75,"n":11987,"o":35,"t":"2026-07-20T04:00:00Z","v":1257825,"vw":35.365996},{"c":36.07,"h":36.33,"l":35.845,"n":11229,"o":36.06,"t":"2026-07-21T04:00:00Z","v":1058215,"vw":36.132127},{"c":35.78,"h":36.02,"l":35.58,"n":5752,"o":35.61,"t":"2026-07-22T04:00:00Z","v":555818,"vw":35.785071},{"c":35.15,"h":35.38,"l":35.06,"n":6792,"o":35.27,"t":"2026-07-23T04:00:00Z","v":857482,"vw":35.192882},{"c":34.84,"h":34.94,"l":34.56,"n":8481,"o":34.93,"t":"2026-07-24T04:00:00Z","v":1068991,"vw":34.759115},{"c":35.23,"h":35.64,"l":34.93,"n":6591,"o":35.23,"t":"2026-07-27T04:00:00Z","v":725217,"vw":35.223872},{"c":34.63,"h":34.76,"l":34,"n":7187,"o":34.3,"t":"2026-07-28T04:00:00Z","v":942736,"vw":34.41758},{"c":34.48,"h":35.1,"l":34.44,"n":11890,"o":34.81,"t":"2026-07-29T04:00:00Z","v":1562259,"vw":34.7199},{"c":35.14,"h":35.345,"l":35.035,"n":8473,"o":35.135,"t":"2026-07-30T04:00:00Z","v":1171103,"vw":35.186553},{"c":34.13,"h":34.6,"l":33.84,"n":15483,"o":34.6,"t":"2026-07-31T04:00:00Z","v":1668370,"vw":34.105551},{"c":34.65,"h":34.76,"l":33.91,"n":11839,"o":34,"t":"2026-08-03T04:00:00Z","v":1177652,"vw":34.54149},{"c":34.86,"h":34.94,"l":34.495,"n":9478,"o":34.63,"t":"2026-08-04T04:00:00Z","v":920415,"vw":34.774954},{"c":35.18,"h":35.23,"l":34.6384,"n":9184,"o":34.78,"t":"2026-08-05T04:00:00Z","v":1079167,"vw":35.033029},{"c":34.95,"h":35.26,"l":34.79,"n":5980,"o":34.82,"t":"2026-08-06T04:00:00Z","v":464659,"vw":34.988974},{"c":35.24,"h":35.455,"l":34.99,"n":8467,"o":35.35,"t":"2026-08-07T04:00:00Z","v":731218,"vw":35.222053},{"c":34.71,"h":35.21,"l":34.59,"n":11505,"o":35.21,"t":"2026-08-10T04:00:00Z","v":1502065,"vw":34.84801},{"c":34.43,"h":34.835,"l":34.28,"n":7507,"o":34.8,"t":"2026-08-11T04:00:00Z","v":804248,"vw":34.496876},{"c":34.38,"h":34.74,"l":34.32,"n":7116,"o":34.66,"t":"2026-08-12T04:00:00Z","v":710260,"vw":34.443277},{"c":34.39,"h":34.7,"l":34.06,"n":7482,"o":34.48,"t":"2026-08-13T04:00:00Z","v":755241,"vw":34.360029},{"c":34.13,"h":34.28,"l":33.895,"n":6450,"o":34.02,"t":"2026-08-14T04:00:00Z","v":567923,"vw":34.054458},{"c":34.9,"h":35.055,"l":34.41,"n":8249,"o":34.41,"t":"2026-08-17T04:00:00Z","v":843529,"vw":34.813349},{"c":35.07,"h":35.285,"l":34.715,"n":7858,"o":34.73,"t":"2026-08-18T04:00:00Z","v":1016217,"vw":35.105765},{"c":37.16,"h":37.84,"l":35.15,"n":30270,"o":35.26,"t":"2026-08-19T04:00:00Z","v":4393415,"vw":36.867093},{"c":39.45,"h":39.59,"l":38.575,"n":21360,"o":39.04,"t":"2026-08-20T04:00:00Z","v":2794995,"vw":39.16565},{"c":41.82,"h":42.27,"l":41.37,"n":21588,"o":41.85,"t":"2026-08-21T04:00:00Z","v":2578301,"vw":41.880691},{"c":42.74,"h":43.41,"l":42.24,"n":27765,"o":42.89,"t":"2026-08-24T04:00:00Z","v":2498780,"vw":42.926833},{"c":42.84,"h":43.2,"l":42.395,"n":17340,"o":42.67,"t":"2026-08-25T04:00:00Z","v":1558729,"vw":42.895126},{"c":42.59,"h":42.68,"l":42.14,"n":9594,"o":42.36,"t":"2026-08-26T04:00:00Z","v":787946,"vw":42.480469},{"c":43.39,"h":43.88,"l":42.815,"n":14482,"o":43.06,"t":"2026-08-27T04:00:00Z","v":1296252,"vw":43.469348},{"c":42.09,"h":43.36,"l":41.725,"n":24427,"o":42.97,"t":"2026-08-28T04:00:00Z","v":2334180,"vw":42.417248},{"c":42.81,"h":43.02,"l":42.155,"n":12525,"o":42.32,"t":"2026-08-31T04:00:00Z","v":1092100,"vw":42.637728},{"c":41.93,"h":42.55,"l":41.46,"n":9683,"o":42.23,"t":"2026-09-01T04:00:00Z","v":981142,"vw":42.044352},{"c":41.95,"h":42.08,"l":41.55,"n":7459,"o":41.69,"t":"2026-09-02T04:00:00Z","v":584510,"vw":41.893429},{"c":44.37,"h":44.41,"l":42.56,"n":15655,"o":42.56,"t":"2026-09-03T04:00:00Z","v":1561514,"vw":43.756189},{"c":43.31,"h":43.35,"l":42.66,"n":10669,"o":43.04,"t":"2026-09-04T04:00:00Z","v":1211041,"vw":43.052317},{"c":42.57,"h":42.85,"l":42.1189,"n":9902,"o":42.48,"t":"2026-09-08T04:00:00Z","v":930610,"vw":42.482979},{"c":42.43,"h":43.22,"l":42.35,"n":9686,"o":43.2,"t":"2026-09-09T04:00:00Z","v":690875,"vw":42.721095},{"c":41.86,"h":42.06,"l":41.64,"n":6595,"o":41.72,"t":"2026-09-10T04:00:00Z","v":809524,"vw":41.839279},{"c":41.94,"h":43.325,"l":41.71,"n":17645,"o":42.06,"t":"2026-09-11T04:00:00Z","v":1223360,"vw":42.346417},{"c":42.86,"h":43.05,"l":42.22,"n":10965,"o":42.241,"t":"2026-09-14T04:00:00Z","v":1013938,"vw":42.62651},{"c":41.32,"h":41.92,"l":40.64,"n":25061,"o":41.72,"t":"2026-09-15T04:00:00Z","v":1755346,"vw":41.31676},{"c":41.24,"h":41.51,"l":40.69,"n":13417,"o":41.06,"t":"2026-09-16T04:00:00Z","v":1114342,"vw":41.0772},{"c":41.53,"h":41.79,"l":41.19,"n":7507,"o":41.45,"t":"2026-09-17T04:00:00Z","v":671901,"vw":41.471767},{"c":44.1,"h":44.2,"l":42.37,"n":16587,"o":42.37,"t":"2026-09-18T04:00:00Z","v":1574712,"vw":43.632391},{"c":46.96,"h":47.16,"l":46.02,"n":15905,"o":46.06,"t":"2026-09-21T04:00:00Z","v":1243671,"vw":46.643969},{"c":46.8,"h":47.07,"l":46.38,"n":9907,"o":46.5,"t":"2026-09-22T04:00:00Z","v":683314,"vw":46.813949},{"c":45.89,"h":46.65,"l":45.34,"n":13010,"o":46.41,"t":"2026-09-23T04:00:00Z","v":947046,"vw":45.861274},{"c":45.79,"h":46.09,"l":45.24,"n":9608,"o":45.45,"t":"2026-09-24T04:00:00Z","v":815575,"vw":45.670847},{"c":45.57,"h":45.76,"l":45.11,"n":11033,"o":45.63,"t":"2026-09-25T04:00:00Z","v":894341,"vw":45.444131},{"c":45.22,"h":45.76,"l":44.785,"n":9618,"o":45.33,"t":"2026-09-28T04:00:00Z","v":673515,"vw":45.308456},{"c":45.34,"h":45.81,"l":44.96,"n":6948,"o":45.78,"t":"2026-09-29T04:00:00Z","v":572113,"vw":45.265056},{"c":45.36,"h":46.43,"l":45.22,"n":10431,"o":46.21,"t":"2026-09-30T04:00:00Z","v":949761,"vw":45.56894},{"c":45.95,"h":46.26,"l":45.2752,"n":11251,"o":45.29,"t":"2026-10-01T04:00:00Z","v":831045,"vw":45.808231},{"c":45.75,"h":47.31,"l":45.53,"n":13431,"o":47,"t":"2026-10-02T04:00:00Z","v":1150336,"vw":46.69761},{"c":46.53,"h":47.06,"l":46.1,"n":8433,"o":46.73,"t":"2026-10-05T04:00:00Z","v":624230,"vw":46.462385},{"c":46.47,"h":47.04,"l":46.3412,"n":7991,"o":46.67,"t":"2026-10-06T04:00:00Z","v":657323,"vw":46.636166},{"c":45.26,"h":45.375,"l":44.88,"n":9698,"o":45.17,"t":"2026-10-07T04:00:00Z","v":887215,"vw":45.145632},{"c":44.31,"h":44.88,"l":43.575,"n":15543,"o":44.65,"t":"2026-10-08T04:00:00Z","v":1050875,"vw":44.164671},{"c":44.63,"h":45.18,"l":44.61,"n":6528,"o":44.99,"t":"2026-10-09T04:00:00Z","v":502530,"vw":44.843614},{"c":44.91,"h":45.045,"l":44.59,"n":5458,"o":44.73,"t":"2026-10-12T04:00:00Z","v":549630,"vw":44.803946},{"c":45.16,"h":45.45,"l":44.97,"n":7424,"o":45.2,"t":"2026-10-13T04:00:00Z","v":489127,"vw":45.20083},{"c":44.31,"h":45.04,"l":44.18,"n":8053,"o":44.81,"t":"2026-10-14T04:00:00Z","v":545306,"vw":44.39519},{"c":44.66,"h":44.79,"l":43.24,"n":13808,"o":43.46,"t":"2026-10-15T04:00:00Z","v":922186,"vw":44.266678},{"c":44.2,"h":44.71,"l":43.795,"n":13392,"o":44.45,"t":"2026-10-16T04:00:00Z","v":1244590,"vw":44.170619},{"c":44.35,"h":44.73,"l":44.29,"n":8098,"o":44.7,"t":"2026-10-19T04:00:00Z","v":426886,"vw":44.460326},{"c":44.74,"h":45.205,"l":44.05,"n":13252,"o":44.09,"t":"2026-10-20T04:00:00Z","v":1395696,"vw":44.778485},{"c":45.82,"h":46.065,"l":45.14,"n":12721,"o":45.37,"t":"2026-10-21T04:00:00Z","v":1081698,"vw":45.700337},{"c":44.15,"h":44.47,"l":43.83,"n":10529,"o":44.34,"t":"2026-10-22T04:00:00Z","v":877740,"vw":44.15209}],"volatilityBars":[{"c":46.39,"h":46.39,"l":46.39,"n":9,"o":46.39,"t":"2026-09-22T08:00:00Z","v":551,"vw":46.39},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-09-22T08:30:00Z","v":100,"vw":46.38},{"c":46.63,"h":46.63,"l":46.62,"n":25,"o":46.62,"t":"2026-09-22T09:00:00Z","v":3052,"vw":46.626985},{"c":46.69,"h":46.69,"l":46.69,"n":4,"o":46.69,"t":"2026-09-22T10:00:00Z","v":202,"vw":46.69},{"c":46.69,"h":46.69,"l":46.69,"n":2,"o":46.69,"t":"2026-09-22T10:15:00Z","v":400,"vw":46.69},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-09-22T10:30:00Z","v":160,"vw":46.6},{"c":46.58,"h":46.58,"l":46.58,"n":1,"o":46.58,"t":"2026-09-22T11:30:00Z","v":100,"vw":46.58},{"c":46.69,"h":46.69,"l":46.69,"n":3,"o":46.69,"t":"2026-09-22T11:45:00Z","v":300,"vw":46.69},{"c":46.65,"h":46.65,"l":46.65,"n":6,"o":46.65,"t":"2026-09-22T12:45:00Z","v":1042,"vw":46.65},{"c":46.72,"h":46.72,"l":46.72,"n":1,"o":46.72,"t":"2026-09-22T13:00:00Z","v":105,"vw":46.72},{"c":46.6,"h":46.679,"l":46.6,"n":7,"o":46.65,"t":"2026-09-22T13:15:00Z","v":950,"vw":46.658364},{"c":46.64,"h":46.75,"l":46.43,"n":1167,"o":46.5,"t":"2026-09-22T13:30:00Z","v":58613,"vw":46.570799},{"c":46.86,"h":46.87,"l":46.6,"n":671,"o":46.605,"t":"2026-09-22T13:45:00Z","v":55322,"vw":46.748795},{"c":46.86,"h":46.92,"l":46.735,"n":606,"o":46.81,"t":"2026-09-22T14:00:00Z","v":41720,"vw":46.830582},{"c":46.64,"h":46.8851,"l":46.64,"n":432,"o":46.87,"t":"2026-09-22T14:15:00Z","v":31960,"vw":46.743932},{"c":46.61,"h":46.65,"l":46.38,"n":863,"o":46.62,"t":"2026-09-22T14:30:00Z","v":46225,"vw":46.540435},{"c":46.82,"h":46.82,"l":46.63,"n":314,"o":46.635,"t":"2026-09-22T14:45:00Z","v":36716,"vw":46.76693},{"c":46.84,"h":46.8773,"l":46.75,"n":369,"o":46.815,"t":"2026-09-22T15:00:00Z","v":26138,"vw":46.818652},{"c":46.84,"h":46.87,"l":46.745,"n":233,"o":46.87,"t":"2026-09-22T15:15:00Z","v":40862,"vw":46.83153},{"c":47,"h":47,"l":46.81,"n":303,"o":46.81,"t":"2026-09-22T15:30:00Z","v":43069,"vw":46.873481},{"c":46.91,"h":47.07,"l":46.9,"n":245,"o":47.005,"t":"2026-09-22T15:45:00Z","v":32013,"vw":46.981053},{"c":46.79,"h":46.96,"l":46.77,"n":192,"o":46.92,"t":"2026-09-22T16:00:00Z","v":10601,"vw":46.852544},{"c":46.73,"h":46.835,"l":46.7297,"n":177,"o":46.77,"t":"2026-09-22T16:15:00Z","v":17658,"vw":46.761989},{"c":46.83,"h":46.83,"l":46.71,"n":136,"o":46.74,"t":"2026-09-22T16:30:00Z","v":7739,"vw":46.768729},{"c":46.92,"h":46.98,"l":46.795,"n":234,"o":46.815,"t":"2026-09-22T16:45:00Z","v":10913,"vw":46.90796},{"c":46.9,"h":46.9887,"l":46.89,"n":174,"o":46.895,"t":"2026-09-22T17:00:00Z","v":8170,"vw":46.938055},{"c":47,"h":47,"l":46.83,"n":295,"o":46.94,"t":"2026-09-22T17:15:00Z","v":14780,"vw":46.917353},{"c":46.93,"h":47.0101,"l":46.93,"n":345,"o":46.98,"t":"2026-09-22T17:30:00Z","v":35780,"vw":46.966018},{"c":46.99,"h":47.04,"l":46.9199,"n":311,"o":46.95,"t":"2026-09-22T17:45:00Z","v":17618,"vw":46.982899},{"c":46.97,"h":47.02,"l":46.92,"n":299,"o":46.9899,"t":"2026-09-22T18:00:00Z","v":16586,"vw":46.991233},{"c":46.84,"h":47.02,"l":46.84,"n":167,"o":47.02,"t":"2026-09-22T18:15:00Z","v":8803,"vw":46.943309},{"c":46.89,"h":46.915,"l":46.82,"n":231,"o":46.83,"t":"2026-09-22T18:30:00Z","v":10705,"vw":46.873772},{"c":46.94,"h":46.99,"l":46.94,"n":115,"o":46.94,"t":"2026-09-22T18:45:00Z","v":9389,"vw":46.973017},{"c":46.95,"h":46.9673,"l":46.9,"n":64,"o":46.96,"t":"2026-09-22T19:00:00Z","v":4113,"vw":46.947185},{"c":46.96,"h":46.99,"l":46.94,"n":162,"o":46.945,"t":"2026-09-22T19:15:00Z","v":10107,"vw":46.964623},{"c":46.895,"h":46.97,"l":46.83,"n":231,"o":46.97,"t":"2026-09-22T19:30:00Z","v":11379,"vw":46.906734},{"c":46.78,"h":46.89,"l":46.755,"n":713,"o":46.885,"t":"2026-09-22T19:45:00Z","v":48525,"vw":46.805723},{"c":46.8,"h":46.8,"l":46.8,"n":7,"o":46.8,"t":"2026-09-22T20:00:00Z","v":5514,"vw":46.8},{"c":46.82,"h":46.82,"l":46.81,"n":2,"o":46.81,"t":"2026-09-22T20:45:00Z","v":370,"vw":46.815405},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-09-22T21:15:00Z","v":100,"vw":46.8},{"c":46.7,"h":46.76,"l":46.7,"n":52,"o":46.76,"t":"2026-09-22T22:00:00Z","v":800,"vw":46.712956},{"c":46.95,"h":46.95,"l":46.95,"n":4,"o":46.95,"t":"2026-09-22T23:00:00Z","v":220,"vw":46.95},{"c":46.9,"h":47.4,"l":46.9,"n":15,"o":47.368,"t":"2026-09-23T08:00:00Z","v":2815,"vw":47.095678},{"c":46.88,"h":46.88,"l":46.88,"n":1,"o":46.88,"t":"2026-09-23T08:15:00Z","v":2630,"vw":46.88},{"c":46.55,"h":46.61,"l":46.55,"n":25,"o":46.6,"t":"2026-09-23T08:45:00Z","v":2173,"vw":46.591115},{"c":46.4,"h":46.45,"l":46.3413,"n":4,"o":46.45,"t":"2026-09-23T11:30:00Z","v":1640,"vw":46.384781},{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-09-23T11:45:00Z","v":300,"vw":46.5},{"c":46.1984,"h":46.1984,"l":46.1917,"n":2,"o":46.1917,"t":"2026-09-23T12:15:00Z","v":1400,"vw":46.193614},{"c":46.36,"h":46.4138,"l":46.36,"n":3,"o":46.4138,"t":"2026-09-23T12:45:00Z","v":540,"vw":46.40304},{"c":46.43,"h":46.43,"l":46.36,"n":7,"o":46.36,"t":"2026-09-23T13:15:00Z","v":695,"vw":46.373645},{"c":46.59,"h":46.61,"l":46.4,"n":910,"o":46.41,"t":"2026-09-23T13:30:00Z","v":52238,"vw":46.523092},{"c":46.58,"h":46.58,"l":46.46,"n":477,"o":46.575,"t":"2026-09-23T13:45:00Z","v":23033,"vw":46.51231},{"c":46.06,"h":46.65,"l":45.895,"n":1988,"o":46.595,"t":"2026-09-23T14:00:00Z","v":153428,"vw":46.163069},{"c":45.61,"h":46.045,"l":45.56,"n":1739,"o":46.045,"t":"2026-09-23T14:15:00Z","v":96987,"vw":45.743641},{"c":45.7587,"h":45.84,"l":45.51,"n":817,"o":45.61,"t":"2026-09-23T14:30:00Z","v":48244,"vw":45.680534},{"c":45.875,"h":45.9,"l":45.705,"n":623,"o":45.79,"t":"2026-09-23T14:45:00Z","v":61199,"vw":45.837719},{"c":45.95,"h":45.97,"l":45.8399,"n":436,"o":45.8399,"t":"2026-09-23T15:00:00Z","v":26629,"vw":45.904318},{"c":45.87,"h":46.02,"l":45.86,"n":509,"o":45.945,"t":"2026-09-23T15:15:00Z","v":30054,"vw":45.947021},{"c":45.77,"h":45.85,"l":45.75,"n":176,"o":45.85,"t":"2026-09-23T15:30:00Z","v":7178,"vw":45.805656},{"c":45.595,"h":45.7601,"l":45.5701,"n":338,"o":45.7559,"t":"2026-09-23T15:45:00Z","v":24736,"vw":45.63261},{"c":45.74,"h":45.77,"l":45.34,"n":597,"o":45.6,"t":"2026-09-23T16:00:00Z","v":34515,"vw":45.57663},{"c":45.7099,"h":45.755,"l":45.67,"n":257,"o":45.745,"t":"2026-09-23T16:15:00Z","v":17709,"vw":45.709632},{"c":45.63,"h":45.749,"l":45.57,"n":703,"o":45.71,"t":"2026-09-23T16:30:00Z","v":82106,"vw":45.600213},{"c":45.59,"h":45.64,"l":45.5,"n":296,"o":45.63,"t":"2026-09-23T16:45:00Z","v":25600,"vw":45.576995},{"c":45.465,"h":45.655,"l":45.44,"n":260,"o":45.5962,"t":"2026-09-23T17:00:00Z","v":13848,"vw":45.524303},{"c":45.615,"h":45.685,"l":45.54,"n":114,"o":45.54,"t":"2026-09-23T17:15:00Z","v":7312,"vw":45.64415},{"c":45.7,"h":45.7,"l":45.585,"n":211,"o":45.62,"t":"2026-09-23T17:30:00Z","v":12624,"vw":45.638989},{"c":45.76,"h":45.78,"l":45.725,"n":83,"o":45.74,"t":"2026-09-23T17:45:00Z","v":6297,"vw":45.755825},{"c":45.71,"h":45.75,"l":45.68,"n":207,"o":45.75,"t":"2026-09-23T18:00:00Z","v":14558,"vw":45.720592},{"c":45.6576,"h":45.705,"l":45.6576,"n":102,"o":45.69,"t":"2026-09-23T18:15:00Z","v":6703,"vw":45.685862},{"c":45.6999,"h":45.6999,"l":45.65,"n":236,"o":45.67,"t":"2026-09-23T18:30:00Z","v":27044,"vw":45.673033},{"c":45.765,"h":45.8,"l":45.695,"n":171,"o":45.72,"t":"2026-09-23T18:45:00Z","v":11486,"vw":45.745549},{"c":45.785,"h":45.8,"l":45.715,"n":178,"o":45.77,"t":"2026-09-23T19:00:00Z","v":11508,"vw":45.761557},{"c":45.815,"h":45.835,"l":45.745,"n":86,"o":45.785,"t":"2026-09-23T19:15:00Z","v":5538,"vw":45.765726},{"c":45.825,"h":45.85,"l":45.8,"n":233,"o":45.805,"t":"2026-09-23T19:30:00Z","v":32954,"vw":45.825229},{"c":45.865,"h":45.895,"l":45.81,"n":554,"o":45.825,"t":"2026-09-23T19:45:00Z","v":66264,"vw":45.852065},{"c":45.789,"h":45.89,"l":45.77,"n":9,"o":45.89,"t":"2026-09-23T20:00:00Z","v":22520,"vw":45.888682},{"c":45.7859,"h":45.7859,"l":45.7859,"n":1,"o":45.7859,"t":"2026-09-23T23:15:00Z","v":250,"vw":45.7859},{"c":45.7858,"h":45.8,"l":45.57,"n":18,"o":45.57,"t":"2026-09-24T08:00:00Z","v":1664,"vw":45.67445},{"c":45.78,"h":45.78,"l":45.78,"n":1,"o":45.78,"t":"2026-09-24T08:15:00Z","v":200,"vw":45.78},{"c":45.3,"h":45.3,"l":45.3,"n":7,"o":45.3,"t":"2026-09-24T08:45:00Z","v":352,"vw":45.3},{"c":45.08,"h":45.08,"l":45.01,"n":5,"o":45.01,"t":"2026-09-24T09:30:00Z","v":902,"vw":45.028228},{"c":45.13,"h":45.13,"l":45.13,"n":1,"o":45.13,"t":"2026-09-24T09:45:00Z","v":1000,"vw":45.13},{"c":45.23,"h":45.23,"l":45.23,"n":2,"o":45.23,"t":"2026-09-24T10:00:00Z","v":221,"vw":45.23},{"c":45.15,"h":45.2,"l":45.15,"n":30,"o":45.19,"t":"2026-09-24T10:15:00Z","v":1699,"vw":45.185337},{"c":45.35,"h":45.36,"l":45.33,"n":103,"o":45.34,"t":"2026-09-24T11:00:00Z","v":28658,"vw":45.344028},{"c":45.31,"h":45.355,"l":45.31,"n":58,"o":45.35,"t":"2026-09-24T11:15:00Z","v":11231,"vw":45.341518},{"c":45.32,"h":45.32,"l":45.2684,"n":4,"o":45.2684,"t":"2026-09-24T11:45:00Z","v":991,"vw":45.292582},{"c":45.3596,"h":45.37,"l":45.27,"n":9,"o":45.27,"t":"2026-09-24T12:00:00Z","v":1040,"vw":45.355333},{"c":45.35,"h":45.35,"l":45.3077,"n":3,"o":45.3077,"t":"2026-09-24T12:15:00Z","v":600,"vw":45.329},{"c":45.39,"h":45.39,"l":45.39,"n":1,"o":45.39,"t":"2026-09-24T12:45:00Z","v":218,"vw":45.39},{"c":45.43,"h":45.43,"l":45.43,"n":3,"o":45.43,"t":"2026-09-24T13:00:00Z","v":326,"vw":45.43},{"c":45.54,"h":45.77,"l":45.44,"n":1121,"o":45.45,"t":"2026-09-24T13:30:00Z","v":150662,"vw":45.583481},{"c":45.715,"h":45.715,"l":45.5,"n":556,"o":45.54,"t":"2026-09-24T13:45:00Z","v":41713,"vw":45.570582},{"c":45.71,"h":45.78,"l":45.66,"n":310,"o":45.705,"t":"2026-09-24T14:00:00Z","v":22076,"vw":45.706956},{"c":46.06,"h":46.09,"l":45.68,"n":398,"o":45.68,"t":"2026-09-24T14:15:00Z","v":36221,"vw":45.903022},{"c":45.8,"h":46.0399,"l":45.8,"n":241,"o":46.03,"t":"2026-09-24T14:30:00Z","v":17649,"vw":45.891627},{"c":45.36,"h":45.76,"l":45.24,"n":764,"o":45.75,"t":"2026-09-24T14:45:00Z","v":101731,"vw":45.43746},{"c":45.5201,"h":45.5201,"l":45.31,"n":425,"o":45.37,"t":"2026-09-24T15:00:00Z","v":30797,"vw":45.418367},{"c":45.63,"h":45.705,"l":45.515,"n":174,"o":45.52,"t":"2026-09-24T15:15:00Z","v":10003,"vw":45.631138},{"c":45.795,"h":45.81,"l":45.63,"n":136,"o":45.63,"t":"2026-09-24T15:30:00Z","v":12138,"vw":45.748044},{"c":45.805,"h":45.83,"l":45.73,"n":237,"o":45.815,"t":"2026-09-24T15:45:00Z","v":15728,"vw":45.791589},{"c":45.705,"h":45.75,"l":45.6,"n":116,"o":45.73,"t":"2026-09-24T16:00:00Z","v":8120,"vw":45.710055},{"c":45.92,"h":46.02,"l":45.725,"n":691,"o":45.725,"t":"2026-09-24T16:15:00Z","v":40074,"vw":45.908386},{"c":45.905,"h":46.07,"l":45.85,"n":225,"o":45.96,"t":"2026-09-24T16:30:00Z","v":11295,"vw":45.955424},{"c":45.87,"h":45.9499,"l":45.85,"n":139,"o":45.87,"t":"2026-09-24T16:45:00Z","v":6846,"vw":45.894963},{"c":45.8213,"h":45.86,"l":45.78,"n":259,"o":45.795,"t":"2026-09-24T17:00:00Z","v":15856,"vw":45.815267},{"c":45.74,"h":45.85,"l":45.69,"n":140,"o":45.8,"t":"2026-09-24T17:15:00Z","v":7234,"vw":45.739604},{"c":45.69,"h":45.78,"l":45.67,"n":90,"o":45.78,"t":"2026-09-24T17:30:00Z","v":4171,"vw":45.736433},{"c":45.625,"h":45.695,"l":45.585,"n":165,"o":45.645,"t":"2026-09-24T17:45:00Z","v":7666,"vw":45.639857},{"c":45.69,"h":45.695,"l":45.52,"n":177,"o":45.63,"t":"2026-09-24T18:00:00Z","v":14769,"vw":45.58857},{"c":45.81,"h":45.825,"l":45.7,"n":257,"o":45.7,"t":"2026-09-24T18:15:00Z","v":16993,"vw":45.785415},{"c":45.79,"h":45.86,"l":45.73,"n":182,"o":45.85,"t":"2026-09-24T18:30:00Z","v":14325,"vw":45.790037},{"c":45.83,"h":45.8701,"l":45.785,"n":198,"o":45.8016,"t":"2026-09-24T18:45:00Z","v":11415,"vw":45.82531},{"c":45.915,"h":45.915,"l":45.73,"n":299,"o":45.835,"t":"2026-09-24T19:00:00Z","v":20310,"vw":45.812466},{"c":45.925,"h":45.935,"l":45.875,"n":252,"o":45.91,"t":"2026-09-24T19:15:00Z","v":17410,"vw":45.902957},{"c":45.835,"h":45.91,"l":45.8086,"n":174,"o":45.9,"t":"2026-09-24T19:30:00Z","v":9326,"vw":45.859235},{"c":45.81,"h":45.9,"l":45.76,"n":800,"o":45.82,"t":"2026-09-24T19:45:00Z","v":87285,"vw":45.80427},{"c":45.79,"h":45.81,"l":45.79,"n":11,"o":45.81,"t":"2026-09-24T20:00:00Z","v":5926,"vw":45.79069},{"c":45.71,"h":45.715,"l":45.67,"n":238,"o":45.715,"t":"2026-09-24T20:15:00Z","v":9115,"vw":45.68536},{"c":45.82,"h":45.82,"l":45.82,"n":1,"o":45.82,"t":"2026-09-24T20:45:00Z","v":100,"vw":45.82},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-09-24T21:00:00Z","v":128,"vw":45.8},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-09-24T21:45:00Z","v":100,"vw":45.75},{"c":45.63,"h":45.63,"l":45.63,"n":1,"o":45.63,"t":"2026-09-24T22:00:00Z","v":740,"vw":45.63},{"c":45.63,"h":45.7,"l":45.63,"n":8,"o":45.7,"t":"2026-09-24T22:15:00Z","v":1376,"vw":45.667927},{"c":45.634,"h":45.634,"l":45.634,"n":1,"o":45.634,"t":"2026-09-24T23:15:00Z","v":285,"vw":45.634},{"c":45.8,"h":45.81,"l":45.79,"n":7,"o":45.79,"t":"2026-09-24T23:45:00Z","v":3954,"vw":45.808104},{"c":45.63,"h":45.63,"l":45.53,"n":21,"o":45.61,"t":"2026-09-25T08:00:00Z","v":7877,"vw":45.617632},{"c":45.87,"h":45.87,"l":45.86,"n":6,"o":45.86,"t":"2026-09-25T08:15:00Z","v":847,"vw":45.867758},{"c":45.81,"h":45.81,"l":45.81,"n":1,"o":45.81,"t":"2026-09-25T08:30:00Z","v":218,"vw":45.81},{"c":46.02,"h":46.02,"l":45.93,"n":17,"o":45.93,"t":"2026-09-25T09:15:00Z","v":2029,"vw":45.94487},{"c":46.22,"h":46.22,"l":46.14,"n":8,"o":46.14,"t":"2026-09-25T11:00:00Z","v":1122,"vw":46.190339},{"c":46.08,"h":46.297,"l":46.06,"n":5,"o":46.297,"t":"2026-09-25T11:15:00Z","v":1578,"vw":46.223017},{"c":46.11,"h":46.11,"l":46.11,"n":29,"o":46.11,"t":"2026-09-25T11:30:00Z","v":858,"vw":46.11},{"c":45.92,"h":46.0102,"l":45.92,"n":6,"o":46.0102,"t":"2026-09-25T11:45:00Z","v":827,"vw":45.936383},{"c":45.83,"h":45.92,"l":45.83,"n":13,"o":45.92,"t":"2026-09-25T12:00:00Z","v":1911,"vw":45.86249},{"c":45.87,"h":45.87,"l":45.81,"n":41,"o":45.85,"t":"2026-09-25T12:30:00Z","v":4170,"vw":45.835071},{"c":45.85,"h":45.85,"l":45.82,"n":6,"o":45.82,"t":"2026-09-25T12:45:00Z","v":868,"vw":45.846377},{"c":45.68,"h":45.74,"l":45.68,"n":5,"o":45.74,"t":"2026-09-25T13:15:00Z","v":349,"vw":45.71},{"c":45.55,"h":45.76,"l":45.45,"n":1071,"o":45.63,"t":"2026-09-25T13:30:00Z","v":103945,"vw":45.573727},{"c":45.525,"h":45.625,"l":45.31,"n":605,"o":45.57,"t":"2026-09-25T13:45:00Z","v":57580,"vw":45.468334},{"c":45.335,"h":45.57,"l":45.11,"n":2084,"o":45.55,"t":"2026-09-25T14:00:00Z","v":186918,"vw":45.225604},{"c":45.375,"h":45.45,"l":45.27,"n":720,"o":45.28,"t":"2026-09-25T14:15:00Z","v":44523,"vw":45.371295},{"c":45.4,"h":45.53,"l":45.4,"n":372,"o":45.4,"t":"2026-09-25T14:30:00Z","v":27825,"vw":45.460532},{"c":45.58,"h":45.58,"l":45.35,"n":526,"o":45.41,"t":"2026-09-25T14:45:00Z","v":35313,"vw":45.43035},{"c":45.57,"h":45.62,"l":45.44,"n":429,"o":45.57,"t":"2026-09-25T15:00:00Z","v":30042,"vw":45.51252},{"c":45.43,"h":45.56,"l":45.43,"n":376,"o":45.56,"t":"2026-09-25T15:15:00Z","v":27598,"vw":45.493252},{"c":45.3059,"h":45.51,"l":45.27,"n":564,"o":45.45,"t":"2026-09-25T15:30:00Z","v":34604,"vw":45.394839},{"c":45.41,"h":45.41,"l":45.22,"n":334,"o":45.29,"t":"2026-09-25T15:45:00Z","v":20956,"vw":45.299662},{"c":45.5713,"h":45.6,"l":45.48,"n":448,"o":45.48,"t":"2026-09-25T16:00:00Z","v":33787,"vw":45.549411},{"c":45.56,"h":45.635,"l":45.54,"n":168,"o":45.6,"t":"2026-09-25T16:15:00Z","v":14628,"vw":45.576125},{"c":45.55,"h":45.58,"l":45.48,"n":458,"o":45.5601,"t":"2026-09-25T16:30:00Z","v":33235,"vw":45.530106},{"c":45.44,"h":45.525,"l":45.42,"n":294,"o":45.525,"t":"2026-09-25T16:45:00Z","v":24153,"vw":45.473043},{"c":45.52,"h":45.54,"l":45.45,"n":148,"o":45.45,"t":"2026-09-25T17:00:00Z","v":8304,"vw":45.505519},{"c":45.41,"h":45.56,"l":45.4076,"n":76,"o":45.56,"t":"2026-09-25T17:15:00Z","v":9011,"vw":45.504284},{"c":45.475,"h":45.475,"l":45.37,"n":250,"o":45.39,"t":"2026-09-25T17:30:00Z","v":17791,"vw":45.418679},{"c":45.45,"h":45.455,"l":45.435,"n":93,"o":45.455,"t":"2026-09-25T17:45:00Z","v":4723,"vw":45.447263},{"c":45.58,"h":45.58,"l":45.48,"n":85,"o":45.49,"t":"2026-09-25T18:00:00Z","v":4880,"vw":45.511517},{"c":45.54,"h":45.61,"l":45.51,"n":154,"o":45.565,"t":"2026-09-25T18:15:00Z","v":12890,"vw":45.573753},{"c":45.555,"h":45.57,"l":45.55,"n":89,"o":45.56,"t":"2026-09-25T18:30:00Z","v":6150,"vw":45.558099},{"c":45.56,"h":45.575,"l":45.54,"n":51,"o":45.56,"t":"2026-09-25T18:45:00Z","v":9663,"vw":45.554587},{"c":45.61,"h":45.61,"l":45.539,"n":275,"o":45.55,"t":"2026-09-25T19:00:00Z","v":26492,"vw":45.566888},{"c":45.59,"h":45.61,"l":45.55,"n":158,"o":45.595,"t":"2026-09-25T19:15:00Z","v":21463,"vw":45.575123},{"c":45.56,"h":45.62,"l":45.56,"n":171,"o":45.58,"t":"2026-09-25T19:30:00Z","v":23847,"vw":45.588128},{"c":45.57,"h":45.61,"l":45.555,"n":488,"o":45.585,"t":"2026-09-25T19:45:00Z","v":42211,"vw":45.581327},{"c":45.57,"h":45.57,"l":45.57,"n":14,"o":45.57,"t":"2026-09-25T20:00:00Z","v":324,"vw":45.57},{"c":45.63,"h":45.63,"l":45.63,"n":4,"o":45.63,"t":"2026-09-25T20:30:00Z","v":568,"vw":45.63},{"c":45.55,"h":45.55,"l":45.55,"n":3,"o":45.55,"t":"2026-09-25T20:45:00Z","v":328,"vw":45.55},{"c":45.42,"h":45.5,"l":45.42,"n":5,"o":45.5,"t":"2026-09-25T21:00:00Z","v":395,"vw":45.446667},{"c":45.56,"h":45.57,"l":45.47,"n":17,"o":45.47,"t":"2026-09-25T22:00:00Z","v":510,"vw":45.521458},{"c":44.88,"h":45.24,"l":44.88,"n":11,"o":44.9,"t":"2026-09-28T08:00:00Z","v":2798,"vw":44.997962},{"c":44.89,"h":44.91,"l":44.89,"n":5,"o":44.91,"t":"2026-09-28T09:00:00Z","v":826,"vw":44.900182},{"c":45.02,"h":45.02,"l":44.99,"n":45,"o":44.99,"t":"2026-09-28T10:45:00Z","v":9197,"vw":45.002183},{"c":45,"h":45.033,"l":45,"n":17,"o":45.009,"t":"2026-09-28T11:00:00Z","v":2718,"vw":45.01665},{"c":45.07,"h":45.07,"l":45.06,"n":2,"o":45.06,"t":"2026-09-28T11:30:00Z","v":309,"vw":45.063236},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-09-28T11:45:00Z","v":100,"vw":45.05},{"c":45.25,"h":45.25,"l":45.08,"n":24,"o":45.08,"t":"2026-09-28T12:00:00Z","v":1658,"vw":45.120157},{"c":45.21,"h":45.21,"l":45.2,"n":5,"o":45.2,"t":"2026-09-28T12:15:00Z","v":256,"vw":45.205392},{"c":45.18,"h":45.18,"l":45.14,"n":30,"o":45.17,"t":"2026-09-28T12:30:00Z","v":8375,"vw":45.155525},{"c":45.25,"h":45.26,"l":45.25,"n":10,"o":45.25,"t":"2026-09-28T12:45:00Z","v":2190,"vw":45.257},{"c":45.311,"h":45.311,"l":45.26,"n":7,"o":45.26,"t":"2026-09-28T13:15:00Z","v":1600,"vw":45.28525},{"c":45.41,"h":45.47,"l":45.2201,"n":1054,"o":45.33,"t":"2026-09-28T13:30:00Z","v":54232,"vw":45.351778},{"c":45.385,"h":45.485,"l":45.28,"n":573,"o":45.42,"t":"2026-09-28T13:45:00Z","v":31302,"vw":45.409228},{"c":45.25,"h":45.35,"l":45.19,"n":358,"o":45.35,"t":"2026-09-28T14:00:00Z","v":30844,"vw":45.272756},{"c":45.15,"h":45.3572,"l":45.1,"n":368,"o":45.17,"t":"2026-09-28T14:15:00Z","v":37739,"vw":45.198795},{"c":44.98,"h":45.27,"l":44.94,"n":565,"o":45.16,"t":"2026-09-28T14:30:00Z","v":31953,"vw":45.091774},{"c":45.0301,"h":45.05,"l":44.785,"n":656,"o":45,"t":"2026-09-28T14:45:00Z","v":49435,"vw":44.967672},{"c":45,"h":45.14,"l":44.98,"n":460,"o":45.05,"t":"2026-09-28T15:00:00Z","v":31672,"vw":45.029604},{"c":45.04,"h":45.08,"l":44.93,"n":592,"o":44.97,"t":"2026-09-28T15:15:00Z","v":27755,"vw":44.991292},{"c":45.13,"h":45.19,"l":45.04,"n":181,"o":45.06,"t":"2026-09-28T15:30:00Z","v":8953,"vw":45.133814},{"c":45.23,"h":45.235,"l":45.14,"n":123,"o":45.14,"t":"2026-09-28T15:45:00Z","v":5499,"vw":45.200119},{"c":45.25,"h":45.28,"l":45.19,"n":239,"o":45.23,"t":"2026-09-28T16:00:00Z","v":15064,"vw":45.236905},{"c":45.57,"h":45.68,"l":45.23,"n":560,"o":45.24,"t":"2026-09-28T16:15:00Z","v":56368,"vw":45.482633},{"c":45.43,"h":45.63,"l":45.39,"n":415,"o":45.59,"t":"2026-09-28T16:30:00Z","v":28624,"vw":45.553937},{"c":45.405,"h":45.455,"l":45.375,"n":152,"o":45.43,"t":"2026-09-28T16:45:00Z","v":16147,"vw":45.397922},{"c":45.64,"h":45.6673,"l":45.34,"n":660,"o":45.36,"t":"2026-09-28T17:00:00Z","v":49182,"vw":45.461353},{"c":45.5099,"h":45.76,"l":45.5099,"n":281,"o":45.7,"t":"2026-09-28T17:15:00Z","v":20060,"vw":45.674384},{"c":45.56,"h":45.57,"l":45.5,"n":75,"o":45.56,"t":"2026-09-28T17:30:00Z","v":6226,"vw":45.536442},{"c":45.5101,"h":45.5787,"l":45.49,"n":210,"o":45.5787,"t":"2026-09-28T17:45:00Z","v":5647,"vw":45.525394},{"c":45.54,"h":45.55,"l":45.485,"n":86,"o":45.49,"t":"2026-09-28T18:00:00Z","v":8133,"vw":45.53408},{"c":45.53,"h":45.57,"l":45.51,"n":108,"o":45.54,"t":"2026-09-28T18:15:00Z","v":6768,"vw":45.537528},{"c":45.4999,"h":45.54,"l":45.46,"n":189,"o":45.53,"t":"2026-09-28T18:30:00Z","v":12493,"vw":45.503569},{"c":45.59,"h":45.59,"l":45.4699,"n":200,"o":45.47,"t":"2026-09-28T18:45:00Z","v":8968,"vw":45.531749},{"c":45.4,"h":45.53,"l":45.38,"n":154,"o":45.53,"t":"2026-09-28T19:00:00Z","v":8820,"vw":45.471592},{"c":45.37,"h":45.4224,"l":45.365,"n":124,"o":45.4,"t":"2026-09-28T19:15:00Z","v":8923,"vw":45.406873},{"c":45.2,"h":45.38,"l":45.07,"n":305,"o":45.37,"t":"2026-09-28T19:30:00Z","v":34276,"vw":45.28107},{"c":45.245,"h":45.25,"l":45.16,"n":369,"o":45.2,"t":"2026-09-28T19:45:00Z","v":38223,"vw":45.227014},{"c":45.31,"h":45.31,"l":45.22,"n":7,"o":45.22,"t":"2026-09-28T20:00:00Z","v":765,"vw":45.231842},{"c":45.3001,"h":45.3001,"l":45.3,"n":2,"o":45.3,"t":"2026-09-28T20:15:00Z","v":450,"vw":45.30005},{"c":45.29,"h":45.29,"l":45.29,"n":3,"o":45.29,"t":"2026-09-28T20:30:00Z","v":150,"vw":45.29},{"c":45.28,"h":45.28,"l":45.28,"n":3,"o":45.28,"t":"2026-09-28T20:45:00Z","v":340,"vw":45.28},{"c":45.32,"h":45.32,"l":45.32,"n":10,"o":45.32,"t":"2026-09-28T21:00:00Z","v":384,"vw":45.32},{"c":45.16,"h":45.16,"l":45.16,"n":3,"o":45.16,"t":"2026-09-28T21:45:00Z","v":221,"vw":45.16},{"c":45.29,"h":45.29,"l":45.29,"n":1,"o":45.29,"t":"2026-09-28T23:15:00Z","v":221,"vw":45.29},{"c":45.35,"h":45.35,"l":45.34,"n":5,"o":45.34,"t":"2026-09-28T23:30:00Z","v":884,"vw":45.347445},{"c":45.47,"h":45.48,"l":45.18,"n":8,"o":45.48,"t":"2026-09-29T08:00:00Z","v":2750,"vw":45.398997},{"c":45.61,"h":45.65,"l":45.61,"n":3,"o":45.65,"t":"2026-09-29T08:15:00Z","v":361,"vw":45.623836},{"c":45.47,"h":45.48,"l":45.47,"n":61,"o":45.48,"t":"2026-09-29T08:45:00Z","v":4353,"vw":45.472337},{"c":45.5,"h":45.5,"l":45.48,"n":24,"o":45.49,"t":"2026-09-29T09:15:00Z","v":3337,"vw":45.493571},{"c":45.7,"h":45.7,"l":45.7,"n":2,"o":45.7,"t":"2026-09-29T10:00:00Z","v":300,"vw":45.7},{"c":45.59,"h":45.63,"l":45.59,"n":2,"o":45.63,"t":"2026-09-29T10:30:00Z","v":321,"vw":45.617539},{"c":45.6292,"h":45.6292,"l":45.59,"n":4,"o":45.59,"t":"2026-09-29T11:00:00Z","v":401,"vw":45.6096},{"c":45.61,"h":45.61,"l":45.61,"n":1,"o":45.61,"t":"2026-09-29T11:15:00Z","v":100,"vw":45.61},{"c":45.78,"h":45.78,"l":45.78,"n":1,"o":45.78,"t":"2026-09-29T12:00:00Z","v":191,"vw":45.78},{"c":45.7,"h":45.7,"l":45.7,"n":2,"o":45.7,"t":"2026-09-29T12:15:00Z","v":130,"vw":45.7},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-09-29T12:45:00Z","v":100,"vw":45.75},{"c":45.7615,"h":45.83,"l":45.76,"n":22,"o":45.78,"t":"2026-09-29T13:15:00Z","v":16855,"vw":45.764313},{"c":45.67,"h":45.78,"l":45.58,"n":488,"o":45.78,"t":"2026-09-29T13:30:00Z","v":25483,"vw":45.694036},{"c":45.69,"h":45.81,"l":45.62,"n":442,"o":45.62,"t":"2026-09-29T13:45:00Z","v":27309,"vw":45.701401},{"c":45.5,"h":45.7101,"l":45.5,"n":209,"o":45.705,"t":"2026-09-29T14:00:00Z","v":11667,"vw":45.581834},{"c":45.575,"h":45.6,"l":45.485,"n":217,"o":45.52,"t":"2026-09-29T14:15:00Z","v":12072,"vw":45.544497},{"c":45.48,"h":45.57,"l":45.43,"n":348,"o":45.525,"t":"2026-09-29T14:30:00Z","v":16745,"vw":45.498978},{"c":45.45,"h":45.53,"l":45.39,"n":238,"o":45.52,"t":"2026-09-29T14:45:00Z","v":16374,"vw":45.465671},{"c":45.23,"h":45.4302,"l":45.215,"n":286,"o":45.43,"t":"2026-09-29T15:00:00Z","v":22534,"vw":45.312606},{"c":45.02,"h":45.2851,"l":44.99,"n":457,"o":45.265,"t":"2026-09-29T15:15:00Z","v":39817,"vw":45.117655},{"c":45.09,"h":45.125,"l":45.01,"n":187,"o":45.03,"t":"2026-09-29T15:30:00Z","v":16394,"vw":45.06715},{"c":45.06,"h":45.18,"l":45,"n":357,"o":45.12,"t":"2026-09-29T15:45:00Z","v":27793,"vw":45.081983},{"c":45,"h":45.09,"l":45,"n":230,"o":45.07,"t":"2026-09-29T16:00:00Z","v":14995,"vw":45.041613},{"c":45.17,"h":45.175,"l":45.025,"n":120,"o":45.025,"t":"2026-09-29T16:15:00Z","v":13672,"vw":45.121359},{"c":45.06,"h":45.16,"l":45.05,"n":74,"o":45.15,"t":"2026-09-29T16:30:00Z","v":6023,"vw":45.115218},{"c":45.055,"h":45.06,"l":44.96,"n":172,"o":45,"t":"2026-09-29T16:45:00Z","v":31166,"vw":45.011721},{"c":45.11,"h":45.12,"l":45.03,"n":136,"o":45.03,"t":"2026-09-29T17:00:00Z","v":48163,"vw":45.089305},{"c":45.125,"h":45.125,"l":45.05,"n":121,"o":45.12,"t":"2026-09-29T17:15:00Z","v":9739,"vw":45.071514},{"c":45.09,"h":45.14,"l":45.09,"n":58,"o":45.13,"t":"2026-09-29T17:30:00Z","v":3070,"vw":45.12783},{"c":45.06,"h":45.11,"l":45.0052,"n":173,"o":45.11,"t":"2026-09-29T17:45:00Z","v":8657,"vw":45.044246},{"c":45.26,"h":45.26,"l":45.065,"n":316,"o":45.065,"t":"2026-09-29T18:00:00Z","v":19154,"vw":45.160744},{"c":45.28,"h":45.31,"l":45.25,"n":221,"o":45.275,"t":"2026-09-29T18:15:00Z","v":20517,"vw":45.271705},{"c":45.4,"h":45.4,"l":45.26,"n":233,"o":45.26,"t":"2026-09-29T18:30:00Z","v":19302,"vw":45.31842},{"c":45.3799,"h":45.4,"l":45.3501,"n":164,"o":45.37,"t":"2026-09-29T18:45:00Z","v":13215,"vw":45.378187},{"c":45.35,"h":45.4059,"l":45.35,"n":101,"o":45.37,"t":"2026-09-29T19:00:00Z","v":16642,"vw":45.387277},{"c":45.33,"h":45.38,"l":45.3199,"n":108,"o":45.36,"t":"2026-09-29T19:15:00Z","v":8877,"vw":45.345085},{"c":45.305,"h":45.36,"l":45.295,"n":121,"o":45.305,"t":"2026-09-29T19:30:00Z","v":9268,"vw":45.326656},{"c":45.37,"h":45.37,"l":45.255,"n":482,"o":45.27,"t":"2026-09-29T19:45:00Z","v":56041,"vw":45.341387},{"c":45.34,"h":45.34,"l":45.34,"n":9,"o":45.34,"t":"2026-09-29T20:00:00Z","v":11775,"vw":45.34},{"c":45.31,"h":45.31,"l":45.31,"n":1,"o":45.31,"t":"2026-09-29T21:15:00Z","v":200,"vw":45.31},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-09-29T21:45:00Z","v":100,"vw":45.25},{"c":45.32,"h":45.33,"l":45.29,"n":5,"o":45.29,"t":"2026-09-29T22:00:00Z","v":684,"vw":45.313601},{"c":45.45,"h":45.4823,"l":45.45,"n":11,"o":45.4823,"t":"2026-09-29T23:00:00Z","v":1500,"vw":45.462357},{"c":45.42,"h":45.42,"l":45.42,"n":4,"o":45.42,"t":"2026-09-29T23:45:00Z","v":600,"vw":45.42},{"c":45.12,"h":45.55,"l":45.01,"n":25,"o":45.55,"t":"2026-09-30T08:00:00Z","v":6607,"vw":45.281799},{"c":45.11,"h":45.11,"l":45.11,"n":2,"o":45.11,"t":"2026-09-30T08:15:00Z","v":200,"vw":45.11},{"c":45.02,"h":45.02,"l":45.02,"n":2,"o":45.02,"t":"2026-09-30T08:30:00Z","v":442,"vw":45.02},{"c":45.16,"h":45.16,"l":45.16,"n":1,"o":45.16,"t":"2026-09-30T09:00:00Z","v":184,"vw":45.16},{"c":45.43,"h":45.45,"l":45.43,"n":6,"o":45.45,"t":"2026-09-30T09:30:00Z","v":683,"vw":45.433434},{"c":45.38,"h":45.38,"l":45.36,"n":4,"o":45.36,"t":"2026-09-30T09:45:00Z","v":551,"vw":45.37},{"c":45.44,"h":45.44,"l":45.44,"n":2,"o":45.44,"t":"2026-09-30T10:00:00Z","v":712,"vw":45.44},{"c":45.55,"h":45.55,"l":45.5396,"n":3,"o":45.5396,"t":"2026-09-30T10:45:00Z","v":5600,"vw":45.539821},{"c":45.421,"h":45.421,"l":45.421,"n":1,"o":45.421,"t":"2026-09-30T11:00:00Z","v":100,"vw":45.421},{"c":45.47,"h":45.47,"l":45.47,"n":1,"o":45.47,"t":"2026-09-30T11:30:00Z","v":100,"vw":45.47},{"c":45.49,"h":45.56,"l":45.49,"n":36,"o":45.5498,"t":"2026-09-30T11:45:00Z","v":2127,"vw":45.546381},{"c":45.45,"h":45.47,"l":45.45,"n":4,"o":45.47,"t":"2026-09-30T12:15:00Z","v":333,"vw":45.463631},{"c":46.0554,"h":46.11,"l":45.69,"n":161,"o":45.69,"t":"2026-09-30T12:30:00Z","v":55244,"vw":45.924037},{"c":46.2823,"h":46.42,"l":46.03,"n":334,"o":46.1138,"t":"2026-09-30T12:45:00Z","v":93174,"vw":46.370595},{"c":46.39,"h":46.46,"l":46.21,"n":45,"o":46.27,"t":"2026-09-30T13:00:00Z","v":7142,"vw":46.288383},{"c":46.25,"h":46.36,"l":46.25,"n":15,"o":46.36,"t":"2026-09-30T13:15:00Z","v":7951,"vw":46.299508},{"c":45.85,"h":46.43,"l":45.59,"n":1668,"o":46.21,"t":"2026-09-30T13:30:00Z","v":77811,"vw":45.933148},{"c":45.915,"h":45.98,"l":45.775,"n":990,"o":45.8699,"t":"2026-09-30T13:45:00Z","v":52484,"vw":45.890532},{"c":45.76,"h":45.91,"l":45.63,"n":722,"o":45.91,"t":"2026-09-30T14:00:00Z","v":62946,"vw":45.764838},{"c":45.425,"h":45.75,"l":45.36,"n":912,"o":45.74,"t":"2026-09-30T14:15:00Z","v":81378,"vw":45.548585},{"c":45.33,"h":45.46,"l":45.22,"n":888,"o":45.43,"t":"2026-09-30T14:30:00Z","v":76983,"vw":45.340722},{"c":45.44,"h":45.55,"l":45.31,"n":603,"o":45.31,"t":"2026-09-30T14:45:00Z","v":43841,"vw":45.462762},{"c":45.53,"h":45.54,"l":45.42,"n":445,"o":45.44,"t":"2026-09-30T15:00:00Z","v":37111,"vw":45.492844},{"c":45.47,"h":45.57,"l":45.38,"n":331,"o":45.53,"t":"2026-09-30T15:15:00Z","v":94080,"vw":45.498519},{"c":45.61,"h":45.7,"l":45.4913,"n":218,"o":45.4913,"t":"2026-09-30T15:30:00Z","v":14193,"vw":45.626254},{"c":45.625,"h":45.7054,"l":45.625,"n":74,"o":45.6651,"t":"2026-09-30T15:45:00Z","v":6910,"vw":45.665001},{"c":45.735,"h":45.768,"l":45.63,"n":92,"o":45.64,"t":"2026-09-30T16:00:00Z","v":4326,"vw":45.703663},{"c":45.715,"h":45.81,"l":45.715,"n":130,"o":45.73,"t":"2026-09-30T16:15:00Z","v":7982,"vw":45.764247},{"c":45.725,"h":45.74,"l":45.68,"n":102,"o":45.73,"t":"2026-09-30T16:30:00Z","v":4799,"vw":45.721881},{"c":45.735,"h":45.77,"l":45.735,"n":28,"o":45.74,"t":"2026-09-30T16:45:00Z","v":1592,"vw":45.749991},{"c":45.72,"h":45.79,"l":45.72,"n":132,"o":45.74,"t":"2026-09-30T17:00:00Z","v":7487,"vw":45.739713},{"c":45.62,"h":45.69,"l":45.555,"n":125,"o":45.65,"t":"2026-09-30T17:15:00Z","v":11685,"vw":45.630716},{"c":45.58,"h":45.66,"l":45.515,"n":90,"o":45.66,"t":"2026-09-30T17:30:00Z","v":9008,"vw":45.556523},{"c":45.57,"h":45.63,"l":45.55,"n":137,"o":45.55,"t":"2026-09-30T17:45:00Z","v":9400,"vw":45.580289},{"c":45.58,"h":45.59,"l":45.53,"n":86,"o":45.57,"t":"2026-09-30T18:00:00Z","v":6887,"vw":45.561828},{"c":45.525,"h":45.565,"l":45.49,"n":84,"o":45.565,"t":"2026-09-30T18:15:00Z","v":13275,"vw":45.518968},{"c":45.485,"h":45.525,"l":45.46,"n":70,"o":45.5137,"t":"2026-09-30T18:30:00Z","v":7292,"vw":45.490487},{"c":45.5499,"h":45.5499,"l":45.47,"n":66,"o":45.48,"t":"2026-09-30T18:45:00Z","v":5872,"vw":45.496216},{"c":45.43,"h":45.53,"l":45.42,"n":89,"o":45.53,"t":"2026-09-30T19:00:00Z","v":11922,"vw":45.468999},{"c":45.44,"h":45.44,"l":45.35,"n":136,"o":45.41,"t":"2026-09-30T19:15:00Z","v":11287,"vw":45.410426},{"c":45.47,"h":45.54,"l":45.42,"n":305,"o":45.42,"t":"2026-09-30T19:30:00Z","v":35483,"vw":45.488292},{"c":45.34,"h":45.4701,"l":45.3,"n":730,"o":45.47,"t":"2026-09-30T19:45:00Z","v":53948,"vw":45.37137},{"c":45.33,"h":45.36,"l":45.301,"n":25,"o":45.36,"t":"2026-09-30T20:00:00Z","v":7792,"vw":45.352295},{"c":45.35,"h":45.35,"l":45.34,"n":9,"o":45.35,"t":"2026-09-30T23:45:00Z","v":1146,"vw":45.348245},{"c":45.21,"h":45.78,"l":45.2,"n":84,"o":45.29,"t":"2026-10-01T08:00:00Z","v":13311,"vw":45.538644},{"c":45.23,"h":45.23,"l":45.21,"n":6,"o":45.21,"t":"2026-10-01T08:15:00Z","v":962,"vw":45.222682},{"c":45.26,"h":45.26,"l":45.18,"n":8,"o":45.21,"t":"2026-10-01T08:30:00Z","v":1186,"vw":45.211261},{"c":45.25,"h":45.25,"l":45.25,"n":2,"o":45.25,"t":"2026-10-01T08:45:00Z","v":440,"vw":45.25},{"c":45.42,"h":45.42,"l":45.42,"n":2,"o":45.42,"t":"2026-10-01T09:15:00Z","v":186,"vw":45.42},{"c":45.38,"h":45.38,"l":45.25,"n":5,"o":45.25,"t":"2026-10-01T10:00:00Z","v":1300,"vw":45.266116},{"c":45.35,"h":45.35,"l":45.35,"n":2,"o":45.35,"t":"2026-10-01T10:15:00Z","v":420,"vw":45.35},{"c":45.48,"h":45.48,"l":45.48,"n":2,"o":45.48,"t":"2026-10-01T10:30:00Z","v":190,"vw":45.48},{"c":45.54,"h":45.61,"l":45.54,"n":5,"o":45.6,"t":"2026-10-01T10:45:00Z","v":749,"vw":45.58089},{"c":45.5,"h":45.5,"l":45.47,"n":12,"o":45.48,"t":"2026-10-01T11:00:00Z","v":983,"vw":45.480026},{"c":45.44,"h":45.44,"l":45.44,"n":3,"o":45.44,"t":"2026-10-01T11:30:00Z","v":158,"vw":45.44},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-01T11:45:00Z","v":100,"vw":45.56},{"c":45.54,"h":45.54,"l":45.54,"n":1,"o":45.54,"t":"2026-10-01T12:15:00Z","v":220,"vw":45.54},{"c":45.511,"h":45.511,"l":45.51,"n":2,"o":45.51,"t":"2026-10-01T12:30:00Z","v":222,"vw":45.51045},{"c":45.38,"h":45.38,"l":45.38,"n":10,"o":45.38,"t":"2026-10-01T13:00:00Z","v":5507,"vw":45.38},{"c":45.3,"h":45.35,"l":45.27,"n":65,"o":45.28,"t":"2026-10-01T13:15:00Z","v":17416,"vw":45.301474},{"c":45.54,"h":45.56,"l":45.2752,"n":864,"o":45.29,"t":"2026-10-01T13:30:00Z","v":51396,"vw":45.466813},{"c":45.53,"h":45.6,"l":45.39,"n":617,"o":45.56,"t":"2026-10-01T13:45:00Z","v":33970,"vw":45.502926},{"c":45.4876,"h":45.6,"l":45.33,"n":631,"o":45.49,"t":"2026-10-01T14:00:00Z","v":34436,"vw":45.495591},{"c":45.64,"h":45.7,"l":45.52,"n":471,"o":45.52,"t":"2026-10-01T14:15:00Z","v":28246,"vw":45.613461},{"c":45.585,"h":45.76,"l":45.58,"n":615,"o":45.6399,"t":"2026-10-01T14:30:00Z","v":31622,"vw":45.669125},{"c":45.58,"h":45.61,"l":45.44,"n":435,"o":45.6,"t":"2026-10-01T14:45:00Z","v":22166,"vw":45.525048},{"c":45.6,"h":45.75,"l":45.48,"n":747,"o":45.59,"t":"2026-10-01T15:00:00Z","v":67503,"vw":45.642427},{"c":45.63,"h":45.715,"l":45.61,"n":409,"o":45.62,"t":"2026-10-01T15:15:00Z","v":26953,"vw":45.671949},{"c":45.5,"h":45.58,"l":45.465,"n":219,"o":45.58,"t":"2026-10-01T15:30:00Z","v":13792,"vw":45.511157},{"c":45.66,"h":45.74,"l":45.5,"n":549,"o":45.5,"t":"2026-10-01T15:45:00Z","v":35939,"vw":45.637506},{"c":45.72,"h":45.74,"l":45.65,"n":233,"o":45.6586,"t":"2026-10-01T16:00:00Z","v":17514,"vw":45.692783},{"c":45.72,"h":45.8,"l":45.71,"n":261,"o":45.76,"t":"2026-10-01T16:15:00Z","v":14217,"vw":45.76059},{"c":45.7499,"h":45.92,"l":45.69,"n":287,"o":45.74,"t":"2026-10-01T16:30:00Z","v":26043,"vw":45.793506},{"c":45.66,"h":45.77,"l":45.64,"n":182,"o":45.77,"t":"2026-10-01T16:45:00Z","v":11523,"vw":45.716001},{"c":45.81,"h":45.84,"l":45.68,"n":247,"o":45.69,"t":"2026-10-01T17:00:00Z","v":19035,"vw":45.768269},{"c":46.08,"h":46.08,"l":45.82,"n":414,"o":45.82,"t":"2026-10-01T17:15:00Z","v":46955,"vw":46.00937},{"c":46.15,"h":46.155,"l":46.0099,"n":458,"o":46.08,"t":"2026-10-01T17:30:00Z","v":50352,"vw":46.088391},{"c":46.065,"h":46.16,"l":46.02,"n":472,"o":46.16,"t":"2026-10-01T17:45:00Z","v":51677,"vw":46.119525},{"c":46.05,"h":46.11,"l":45.94,"n":300,"o":46.01,"t":"2026-10-01T18:00:00Z","v":17267,"vw":46.005793},{"c":46.01,"h":46.09,"l":46.005,"n":394,"o":46.06,"t":"2026-10-01T18:15:00Z","v":23383,"vw":46.033095},{"c":46.1,"h":46.26,"l":46.03,"n":354,"o":46.05,"t":"2026-10-01T18:30:00Z","v":20565,"vw":46.148158},{"c":46.01,"h":46.095,"l":45.95,"n":228,"o":46.095,"t":"2026-10-01T18:45:00Z","v":14680,"vw":45.998584},{"c":46.005,"h":46.05,"l":45.975,"n":133,"o":46.01,"t":"2026-10-01T19:00:00Z","v":22108,"vw":46.004497},{"c":45.91,"h":46.015,"l":45.9,"n":313,"o":46,"t":"2026-10-01T19:15:00Z","v":41896,"vw":45.959508},{"c":45.925,"h":45.975,"l":45.895,"n":133,"o":45.895,"t":"2026-10-01T19:30:00Z","v":8195,"vw":45.938658},{"c":45.92,"h":45.955,"l":45.89,"n":505,"o":45.92,"t":"2026-10-01T19:45:00Z","v":41440,"vw":45.929211},{"c":46.03,"h":46.03,"l":45.95,"n":20,"o":45.95,"t":"2026-10-01T20:00:00Z","v":2046,"vw":45.969724},{"c":46.01,"h":46.01,"l":46.01,"n":8,"o":46.01,"t":"2026-10-01T20:15:00Z","v":510,"vw":46.01},{"c":45.9507,"h":45.9507,"l":45.9507,"n":1,"o":45.9507,"t":"2026-10-01T20:45:00Z","v":1089,"vw":45.9507},{"c":45.95,"h":45.95,"l":45.95,"n":2,"o":45.95,"t":"2026-10-01T21:30:00Z","v":106,"vw":45.95},{"c":45.9875,"h":45.9875,"l":45.9875,"n":1,"o":45.9875,"t":"2026-10-01T21:45:00Z","v":100,"vw":45.9875},{"c":46.85,"h":47.06,"l":46.56,"n":112,"o":46.9,"t":"2026-10-02T08:00:00Z","v":33084,"vw":46.724803},{"c":46.98,"h":47,"l":46.98,"n":10,"o":46.99,"t":"2026-10-02T08:15:00Z","v":934,"vw":46.992552},{"c":46.94,"h":46.94,"l":46.94,"n":3,"o":46.94,"t":"2026-10-02T08:30:00Z","v":600,"vw":46.94},{"c":46.83,"h":46.85,"l":46.83,"n":5,"o":46.85,"t":"2026-10-02T08:45:00Z","v":745,"vw":46.83902},{"c":46.81,"h":46.81,"l":46.8,"n":6,"o":46.8,"t":"2026-10-02T09:15:00Z","v":808,"vw":46.801441},{"c":46.84,"h":46.85,"l":46.84,"n":5,"o":46.85,"t":"2026-10-02T09:45:00Z","v":1932,"vw":46.842588},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-10-02T10:00:00Z","v":218,"vw":46.9},{"c":46.92,"h":46.92,"l":46.92,"n":2,"o":46.92,"t":"2026-10-02T10:30:00Z","v":218,"vw":46.92},{"c":46.87,"h":46.87,"l":46.87,"n":1,"o":46.87,"t":"2026-10-02T10:45:00Z","v":196,"vw":46.87},{"c":46.85,"h":46.85,"l":46.85,"n":4,"o":46.85,"t":"2026-10-02T11:00:00Z","v":154,"vw":46.85},{"c":46.9499,"h":46.97,"l":46.9499,"n":7,"o":46.95,"t":"2026-10-02T11:30:00Z","v":785,"vw":46.956335},{"c":46.922,"h":46.9309,"l":46.87,"n":9,"o":46.91,"t":"2026-10-02T12:00:00Z","v":3093,"vw":46.897757},{"c":47.04,"h":47.04,"l":46.94,"n":11,"o":46.94,"t":"2026-10-02T12:15:00Z","v":4938,"vw":47.004776},{"c":46.95,"h":47.34,"l":46.95,"n":42,"o":47.33,"t":"2026-10-02T12:30:00Z","v":13448,"vw":47.169285},{"c":47.13,"h":47.16,"l":47.02,"n":107,"o":47.02,"t":"2026-10-02T12:45:00Z","v":38045,"vw":47.096952},{"c":47.19,"h":47.19,"l":47.19,"n":2,"o":47.19,"t":"2026-10-02T13:00:00Z","v":200,"vw":47.19},{"c":47.03,"h":47.06,"l":47.03,"n":16,"o":47.06,"t":"2026-10-02T13:15:00Z","v":1843,"vw":47.058048},{"c":47.145,"h":47.31,"l":46.99,"n":1505,"o":47,"t":"2026-10-02T13:30:00Z","v":259790,"vw":47.27577},{"c":46.98,"h":47.22,"l":46.96,"n":1048,"o":47.18,"t":"2026-10-02T13:45:00Z","v":61101,"vw":47.094783},{"c":46.87,"h":47.14,"l":46.845,"n":679,"o":46.99,"t":"2026-10-02T14:00:00Z","v":23624,"vw":46.987733},{"c":46.73,"h":47.01,"l":46.73,"n":1146,"o":46.865,"t":"2026-10-02T14:15:00Z","v":231320,"vw":46.83634},{"c":46.61,"h":46.76,"l":46.52,"n":855,"o":46.695,"t":"2026-10-02T14:30:00Z","v":28304,"vw":46.643192},{"c":46.48,"h":46.7,"l":46.35,"n":524,"o":46.62,"t":"2026-10-02T14:45:00Z","v":20794,"vw":46.577603},{"c":46.39,"h":46.53,"l":46.32,"n":355,"o":46.52,"t":"2026-10-02T15:00:00Z","v":19971,"vw":46.418884},{"c":46.43,"h":46.5,"l":46.31,"n":332,"o":46.5,"t":"2026-10-02T15:15:00Z","v":12369,"vw":46.390069},{"c":46.3024,"h":46.405,"l":46.29,"n":394,"o":46.38,"t":"2026-10-02T15:30:00Z","v":20541,"vw":46.3495},{"c":46.3,"h":46.37,"l":46.22,"n":245,"o":46.31,"t":"2026-10-02T15:45:00Z","v":11696,"vw":46.292455},{"c":46.23,"h":46.38,"l":46.195,"n":399,"o":46.32,"t":"2026-10-02T16:00:00Z","v":19838,"vw":46.304334},{"c":46.21,"h":46.3112,"l":46.185,"n":322,"o":46.24,"t":"2026-10-02T16:15:00Z","v":21523,"vw":46.249708},{"c":46.215,"h":46.245,"l":46.12,"n":394,"o":46.225,"t":"2026-10-02T16:30:00Z","v":37959,"vw":46.167734},{"c":46.2,"h":46.2699,"l":46.17,"n":273,"o":46.23,"t":"2026-10-02T16:45:00Z","v":14294,"vw":46.223973},{"c":46.08,"h":46.26,"l":46.08,"n":130,"o":46.22,"t":"2026-10-02T17:00:00Z","v":7352,"vw":46.203944},{"c":45.92,"h":46.105,"l":45.915,"n":628,"o":46.07,"t":"2026-10-02T17:15:00Z","v":34501,"vw":45.961884},{"c":45.9,"h":46,"l":45.8677,"n":295,"o":45.91,"t":"2026-10-02T17:30:00Z","v":17172,"vw":45.932039},{"c":45.99,"h":46.02,"l":45.89,"n":507,"o":45.92,"t":"2026-10-02T17:45:00Z","v":40765,"vw":45.969467},{"c":46.06,"h":46.06,"l":46.005,"n":185,"o":46.005,"t":"2026-10-02T18:00:00Z","v":13380,"vw":46.04083},{"c":45.91,"h":45.97,"l":45.885,"n":113,"o":45.94,"t":"2026-10-02T18:15:00Z","v":7075,"vw":45.919609},{"c":45.58,"h":45.8801,"l":45.53,"n":626,"o":45.8801,"t":"2026-10-02T18:30:00Z","v":35730,"vw":45.633939},{"c":45.71,"h":45.71,"l":45.5351,"n":260,"o":45.59,"t":"2026-10-02T18:45:00Z","v":13263,"vw":45.644593},{"c":45.63,"h":45.74,"l":45.615,"n":245,"o":45.71,"t":"2026-10-02T19:00:00Z","v":11285,"vw":45.660068},{"c":45.64,"h":45.67,"l":45.56,"n":200,"o":45.615,"t":"2026-10-02T19:15:00Z","v":9447,"vw":45.627105},{"c":45.67,"h":45.71,"l":45.625,"n":310,"o":45.66,"t":"2026-10-02T19:30:00Z","v":12905,"vw":45.674983},{"c":45.73,"h":45.75,"l":45.6699,"n":492,"o":45.7,"t":"2026-10-02T19:45:00Z","v":24894,"vw":45.715465},{"c":45.78,"h":45.83,"l":45.75,"n":38,"o":45.75,"t":"2026-10-02T20:00:00Z","v":12550,"vw":45.774127},{"c":45.81,"h":45.83,"l":45.7741,"n":7,"o":45.7741,"t":"2026-10-02T20:15:00Z","v":6102,"vw":45.811778},{"c":45.77,"h":45.77,"l":45.74,"n":20,"o":45.74,"t":"2026-10-02T20:30:00Z","v":8540,"vw":45.754555},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-02T20:45:00Z","v":154,"vw":45.75},{"c":45.982,"h":45.982,"l":45.982,"n":1,"o":45.982,"t":"2026-10-02T23:45:00Z","v":325,"vw":45.982},{"c":46.83,"h":46.83,"l":46.49,"n":3,"o":46.49,"t":"2026-10-05T08:00:00Z","v":675,"vw":46.54255},{"c":46.85,"h":46.85,"l":46.85,"n":3,"o":46.85,"t":"2026-10-05T08:15:00Z","v":249,"vw":46.85},{"c":46.73,"h":46.75,"l":46.73,"n":3,"o":46.75,"t":"2026-10-05T10:15:00Z","v":300,"vw":46.736667},{"c":46.646,"h":46.646,"l":46.646,"n":1,"o":46.646,"t":"2026-10-05T11:00:00Z","v":184,"vw":46.646},{"c":46.71,"h":46.71,"l":46.71,"n":13,"o":46.71,"t":"2026-10-05T11:30:00Z","v":500,"vw":46.71},{"c":46.73,"h":46.73,"l":46.73,"n":13,"o":46.73,"t":"2026-10-05T12:00:00Z","v":359,"vw":46.73},{"c":46.56,"h":46.641,"l":46.56,"n":12,"o":46.641,"t":"2026-10-05T12:30:00Z","v":906,"vw":46.611039},{"c":46.59,"h":46.61,"l":46.59,"n":3,"o":46.61,"t":"2026-10-05T12:45:00Z","v":450,"vw":46.5975},{"c":46.7162,"h":46.7162,"l":46.67,"n":3,"o":46.67,"t":"2026-10-05T13:00:00Z","v":650,"vw":46.697},{"c":46.73,"h":46.73,"l":46.73,"n":12,"o":46.73,"t":"2026-10-05T13:15:00Z","v":978,"vw":46.73},{"c":46.66,"h":46.755,"l":46.56,"n":845,"o":46.73,"t":"2026-10-05T13:30:00Z","v":44149,"vw":46.662908},{"c":46.89,"h":46.92,"l":46.61,"n":643,"o":46.665,"t":"2026-10-05T13:45:00Z","v":28882,"vw":46.80016},{"c":47.03,"h":47.06,"l":46.81,"n":731,"o":46.89,"t":"2026-10-05T14:00:00Z","v":51381,"vw":46.967079},{"c":46.825,"h":47.05,"l":46.8,"n":330,"o":47,"t":"2026-10-05T14:15:00Z","v":20029,"vw":46.888302},{"c":46.52,"h":46.8,"l":46.38,"n":771,"o":46.8,"t":"2026-10-05T14:30:00Z","v":56797,"vw":46.59921},{"c":46.46,"h":46.52,"l":46.365,"n":576,"o":46.52,"t":"2026-10-05T14:45:00Z","v":47682,"vw":46.430398},{"c":46.41,"h":46.47,"l":46.37,"n":257,"o":46.45,"t":"2026-10-05T15:00:00Z","v":14560,"vw":46.414278},{"c":46.415,"h":46.425,"l":46.3741,"n":235,"o":46.39,"t":"2026-10-05T15:15:00Z","v":28222,"vw":46.395491},{"c":46.29,"h":46.41,"l":46.21,"n":620,"o":46.41,"t":"2026-10-05T15:30:00Z","v":54329,"vw":46.280029},{"c":46.25,"h":46.32,"l":46.22,"n":295,"o":46.29,"t":"2026-10-05T15:45:00Z","v":34739,"vw":46.256495},{"c":46.245,"h":46.27,"l":46.205,"n":186,"o":46.25,"t":"2026-10-05T16:00:00Z","v":20199,"vw":46.237628},{"c":46.17,"h":46.22,"l":46.1,"n":278,"o":46.21,"t":"2026-10-05T16:15:00Z","v":32083,"vw":46.173613},{"c":46.2,"h":46.245,"l":46.17,"n":130,"o":46.17,"t":"2026-10-05T16:30:00Z","v":8938,"vw":46.217136},{"c":46.27,"h":46.28,"l":46.1987,"n":200,"o":46.2,"t":"2026-10-05T16:45:00Z","v":16215,"vw":46.245564},{"c":46.25,"h":46.26,"l":46.22,"n":135,"o":46.26,"t":"2026-10-05T17:00:00Z","v":15072,"vw":46.240913},{"c":46.32,"h":46.32,"l":46.2797,"n":63,"o":46.28,"t":"2026-10-05T17:15:00Z","v":6707,"vw":46.291115},{"c":46.29,"h":46.31,"l":46.27,"n":160,"o":46.31,"t":"2026-10-05T17:30:00Z","v":20203,"vw":46.28183},{"c":46.335,"h":46.34,"l":46.24,"n":272,"o":46.28,"t":"2026-10-05T17:45:00Z","v":25809,"vw":46.257886},{"c":46.3473,"h":46.38,"l":46.3,"n":149,"o":46.34,"t":"2026-10-05T18:00:00Z","v":4941,"vw":46.335813},{"c":46.43,"h":46.45,"l":46.365,"n":119,"o":46.37,"t":"2026-10-05T18:15:00Z","v":7205,"vw":46.401151},{"c":46.47,"h":46.47,"l":46.42,"n":98,"o":46.43,"t":"2026-10-05T18:30:00Z","v":5954,"vw":46.45171},{"c":46.485,"h":46.49,"l":46.445,"n":126,"o":46.455,"t":"2026-10-05T18:45:00Z","v":9059,"vw":46.465916},{"c":46.48,"h":46.4923,"l":46.42,"n":127,"o":46.49,"t":"2026-10-05T19:00:00Z","v":9407,"vw":46.436737},{"c":46.5145,"h":46.55,"l":46.465,"n":83,"o":46.485,"t":"2026-10-05T19:15:00Z","v":9407,"vw":46.515195},{"c":46.52,"h":46.54,"l":46.475,"n":130,"o":46.51,"t":"2026-10-05T19:30:00Z","v":6267,"vw":46.513302},{"c":46.51,"h":46.525,"l":46.475,"n":249,"o":46.5,"t":"2026-10-05T19:45:00Z","v":21707,"vw":46.509102},{"c":46.53,"h":46.53,"l":46.53,"n":9,"o":46.53,"t":"2026-10-05T20:00:00Z","v":4987,"vw":46.53},{"c":46.54,"h":46.54,"l":46.54,"n":37,"o":46.54,"t":"2026-10-05T20:30:00Z","v":357,"vw":46.54},{"c":46.58,"h":46.58,"l":46.58,"n":1,"o":46.58,"t":"2026-10-05T20:45:00Z","v":142,"vw":46.58},{"c":46.6,"h":46.6,"l":46.6,"n":1,"o":46.6,"t":"2026-10-05T22:30:00Z","v":100,"vw":46.6},{"c":46.62,"h":46.62,"l":46.62,"n":48,"o":46.62,"t":"2026-10-05T22:45:00Z","v":936,"vw":46.62},{"c":46.68,"h":46.68,"l":46.65,"n":8,"o":46.65,"t":"2026-10-05T23:00:00Z","v":3286,"vw":46.674848},{"c":46.59,"h":46.59,"l":46.59,"n":1,"o":46.59,"t":"2026-10-05T23:30:00Z","v":100,"vw":46.59},{"c":46.56,"h":46.56,"l":46.53,"n":11,"o":46.53,"t":"2026-10-05T23:45:00Z","v":1796,"vw":46.544692},{"c":46.68,"h":46.68,"l":46.19,"n":10,"o":46.36,"t":"2026-10-06T08:00:00Z","v":18475,"vw":46.372092},{"c":46.62,"h":46.62,"l":46.56,"n":6,"o":46.56,"t":"2026-10-06T08:15:00Z","v":3578,"vw":46.563351},{"c":46.62,"h":46.66,"l":46.62,"n":2,"o":46.66,"t":"2026-10-06T09:00:00Z","v":430,"vw":46.64},{"c":46.53,"h":46.53,"l":46.53,"n":1,"o":46.53,"t":"2026-10-06T09:15:00Z","v":215,"vw":46.53},{"c":46.77,"h":46.77,"l":46.77,"n":2,"o":46.77,"t":"2026-10-06T10:30:00Z","v":410,"vw":46.77},{"c":46.85,"h":46.85,"l":46.79,"n":4,"o":46.79,"t":"2026-10-06T11:15:00Z","v":528,"vw":46.82808},{"c":46.83,"h":46.83,"l":46.83,"n":3,"o":46.83,"t":"2026-10-06T12:00:00Z","v":202,"vw":46.83},{"c":46.81,"h":46.81,"l":46.81,"n":19,"o":46.81,"t":"2026-10-06T12:15:00Z","v":5000,"vw":46.81},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-06T12:30:00Z","v":188,"vw":46.75},{"c":46.7,"h":46.71,"l":46.7,"n":7,"o":46.71,"t":"2026-10-06T13:15:00Z","v":991,"vw":46.707361},{"c":46.85,"h":46.905,"l":46.64,"n":611,"o":46.67,"t":"2026-10-06T13:30:00Z","v":38441,"vw":46.783832},{"c":46.845,"h":46.935,"l":46.8087,"n":610,"o":46.87,"t":"2026-10-06T13:45:00Z","v":47310,"vw":46.887984},{"c":46.86,"h":46.86,"l":46.715,"n":659,"o":46.84,"t":"2026-10-06T14:00:00Z","v":43998,"vw":46.809109},{"c":46.675,"h":46.8477,"l":46.625,"n":638,"o":46.83,"t":"2026-10-06T14:15:00Z","v":51829,"vw":46.699635},{"c":46.83,"h":46.86,"l":46.65,"n":259,"o":46.67,"t":"2026-10-06T14:30:00Z","v":12827,"vw":46.754562},{"c":47,"h":47.01,"l":46.78,"n":512,"o":46.81,"t":"2026-10-06T14:45:00Z","v":34192,"vw":46.914329},{"c":46.99,"h":47.04,"l":46.96,"n":258,"o":47.005,"t":"2026-10-06T15:00:00Z","v":17639,"vw":47.00503},{"c":46.8114,"h":47.025,"l":46.79,"n":314,"o":46.9999,"t":"2026-10-06T15:15:00Z","v":16361,"vw":46.867573},{"c":46.715,"h":46.915,"l":46.715,"n":323,"o":46.77,"t":"2026-10-06T15:30:00Z","v":34411,"vw":46.811148},{"c":46.51,"h":46.71,"l":46.51,"n":354,"o":46.68,"t":"2026-10-06T15:45:00Z","v":30880,"vw":46.614604},{"c":46.55,"h":46.58,"l":46.5,"n":277,"o":46.5099,"t":"2026-10-06T16:00:00Z","v":17920,"vw":46.537918},{"c":46.5,"h":46.55,"l":46.47,"n":247,"o":46.54,"t":"2026-10-06T16:15:00Z","v":39024,"vw":46.512675},{"c":46.48,"h":46.5168,"l":46.42,"n":224,"o":46.5168,"t":"2026-10-06T16:30:00Z","v":25365,"vw":46.470441},{"c":46.44,"h":46.51,"l":46.44,"n":91,"o":46.51,"t":"2026-10-06T16:45:00Z","v":6803,"vw":46.470739},{"c":46.41,"h":46.47,"l":46.41,"n":74,"o":46.46,"t":"2026-10-06T17:00:00Z","v":5585,"vw":46.428757},{"c":46.455,"h":46.47,"l":46.375,"n":166,"o":46.41,"t":"2026-10-06T17:15:00Z","v":17443,"vw":46.394837},{"c":46.445,"h":46.46,"l":46.415,"n":115,"o":46.42,"t":"2026-10-06T17:30:00Z","v":10564,"vw":46.434159},{"c":46.51,"h":46.51,"l":46.41,"n":143,"o":46.455,"t":"2026-10-06T17:45:00Z","v":4908,"vw":46.442724},{"c":46.54,"h":46.56,"l":46.505,"n":190,"o":46.53,"t":"2026-10-06T18:00:00Z","v":31409,"vw":46.522708},{"c":46.515,"h":46.54,"l":46.48,"n":65,"o":46.54,"t":"2026-10-06T18:15:00Z","v":3251,"vw":46.515294},{"c":46.46,"h":46.5,"l":46.41,"n":71,"o":46.5,"t":"2026-10-06T18:30:00Z","v":18103,"vw":46.48807},{"c":46.405,"h":46.435,"l":46.405,"n":75,"o":46.435,"t":"2026-10-06T18:45:00Z","v":4252,"vw":46.416953},{"c":46.385,"h":46.4113,"l":46.3412,"n":104,"o":46.385,"t":"2026-10-06T19:00:00Z","v":6804,"vw":46.378625},{"c":46.39,"h":46.4,"l":46.35,"n":146,"o":46.35,"t":"2026-10-06T19:15:00Z","v":9002,"vw":46.378969},{"c":46.385,"h":46.44,"l":46.3844,"n":326,"o":46.4,"t":"2026-10-06T19:30:00Z","v":21947,"vw":46.403951},{"c":46.465,"h":46.49,"l":46.4,"n":563,"o":46.4,"t":"2026-10-06T19:45:00Z","v":47125,"vw":46.456195},{"c":46.44,"h":46.47,"l":46.44,"n":13,"o":46.47,"t":"2026-10-06T20:00:00Z","v":19287,"vw":46.469622},{"c":46.41,"h":46.41,"l":46.41,"n":1,"o":46.41,"t":"2026-10-06T21:15:00Z","v":125,"vw":46.41},{"c":46.43,"h":46.43,"l":46.43,"n":1,"o":46.43,"t":"2026-10-06T22:15:00Z","v":215,"vw":46.43},{"c":46.41,"h":46.41,"l":46.41,"n":2,"o":46.41,"t":"2026-10-06T22:30:00Z","v":110,"vw":46.41},{"c":46.38,"h":46.38,"l":46.38,"n":4,"o":46.38,"t":"2026-10-06T23:15:00Z","v":511,"vw":46.38},{"c":46.33,"h":46.34,"l":46.33,"n":3,"o":46.34,"t":"2026-10-06T23:30:00Z","v":481,"vw":46.335},{"c":45.67,"h":45.73,"l":45.56,"n":18,"o":45.56,"t":"2026-10-07T08:00:00Z","v":4230,"vw":45.683077},{"c":45.41,"h":45.41,"l":45.41,"n":1,"o":45.41,"t":"2026-10-07T09:30:00Z","v":250,"vw":45.41},{"c":45.49,"h":45.49,"l":45.48,"n":7,"o":45.49,"t":"2026-10-07T10:15:00Z","v":3100,"vw":45.489677},{"c":45.41,"h":45.41,"l":45.41,"n":35,"o":45.41,"t":"2026-10-07T10:30:00Z","v":4459,"vw":45.41},{"c":45.36,"h":45.36,"l":45.35,"n":5,"o":45.35,"t":"2026-10-07T10:45:00Z","v":1100,"vw":45.359091},{"c":45.38,"h":45.42,"l":45.38,"n":69,"o":45.404,"t":"2026-10-07T11:00:00Z","v":5884,"vw":45.410394},{"c":45.42,"h":45.42,"l":45.3114,"n":6,"o":45.3114,"t":"2026-10-07T11:15:00Z","v":580,"vw":45.37656},{"c":45.35,"h":45.4,"l":45.33,"n":9,"o":45.4,"t":"2026-10-07T11:30:00Z","v":4613,"vw":45.365595},{"c":45.34,"h":45.35,"l":45.3,"n":8,"o":45.35,"t":"2026-10-07T11:45:00Z","v":5233,"vw":45.339551},{"c":45.3214,"h":45.3214,"l":45.3214,"n":1,"o":45.3214,"t":"2026-10-07T12:00:00Z","v":1000,"vw":45.3214},{"c":45.26,"h":45.32,"l":45.25,"n":23,"o":45.32,"t":"2026-10-07T12:15:00Z","v":9682,"vw":45.271714},{"c":45.29,"h":45.29,"l":45.26,"n":6,"o":45.26,"t":"2026-10-07T12:30:00Z","v":2438,"vw":45.280629},{"c":45.27,"h":45.27,"l":45.24,"n":23,"o":45.26,"t":"2026-10-07T12:45:00Z","v":10631,"vw":45.2537},{"c":45.26,"h":45.275,"l":45.23,"n":35,"o":45.23,"t":"2026-10-07T13:00:00Z","v":8660,"vw":45.241777},{"c":45.16,"h":45.21,"l":45.16,"n":19,"o":45.21,"t":"2026-10-07T13:15:00Z","v":13980,"vw":45.190387},{"c":45.05,"h":45.2673,"l":45.03,"n":1633,"o":45.17,"t":"2026-10-07T13:30:00Z","v":137914,"vw":45.118336},{"c":45.1,"h":45.235,"l":44.88,"n":1127,"o":45.04,"t":"2026-10-07T13:45:00Z","v":115276,"vw":45.041469},{"c":45.0871,"h":45.14,"l":45.045,"n":335,"o":45.1,"t":"2026-10-07T14:00:00Z","v":22174,"vw":45.087607},{"c":45.05,"h":45.11,"l":45.005,"n":199,"o":45.02,"t":"2026-10-07T14:15:00Z","v":13985,"vw":45.052446},{"c":45.01,"h":45.105,"l":44.98,"n":240,"o":45.03,"t":"2026-10-07T14:30:00Z","v":11845,"vw":45.035463},{"c":44.99,"h":45.03,"l":44.9599,"n":245,"o":45,"t":"2026-10-07T14:45:00Z","v":17041,"vw":44.991693},{"c":45.03,"h":45.07,"l":44.885,"n":503,"o":45,"t":"2026-10-07T15:00:00Z","v":48084,"vw":44.954391},{"c":45.014,"h":45.08,"l":44.95,"n":265,"o":45.045,"t":"2026-10-07T15:15:00Z","v":16183,"vw":45.003066},{"c":45.185,"h":45.195,"l":45.07,"n":210,"o":45.07,"t":"2026-10-07T15:30:00Z","v":20302,"vw":45.169703},{"c":45.245,"h":45.25,"l":45.17,"n":171,"o":45.1701,"t":"2026-10-07T15:45:00Z","v":9249,"vw":45.213257},{"c":45.285,"h":45.345,"l":45.2,"n":301,"o":45.235,"t":"2026-10-07T16:00:00Z","v":26468,"vw":45.260695},{"c":45.31,"h":45.365,"l":45.25,"n":330,"o":45.295,"t":"2026-10-07T16:15:00Z","v":44988,"vw":45.293429},{"c":45.23,"h":45.375,"l":45.22,"n":254,"o":45.3,"t":"2026-10-07T16:30:00Z","v":29230,"vw":45.278007},{"c":45.205,"h":45.27,"l":45.2,"n":183,"o":45.26,"t":"2026-10-07T16:45:00Z","v":20056,"vw":45.220487},{"c":45.3,"h":45.34,"l":45.2,"n":298,"o":45.2,"t":"2026-10-07T17:00:00Z","v":28751,"vw":45.265216},{"c":45.11,"h":45.285,"l":45.11,"n":139,"o":45.28,"t":"2026-10-07T17:15:00Z","v":11626,"vw":45.205083},{"c":45.06,"h":45.15,"l":45.03,"n":332,"o":45.1,"t":"2026-10-07T17:30:00Z","v":29436,"vw":45.082093},{"c":45.09,"h":45.1,"l":45.05,"n":145,"o":45.05,"t":"2026-10-07T17:45:00Z","v":5710,"vw":45.085059},{"c":45.185,"h":45.225,"l":45.095,"n":153,"o":45.1,"t":"2026-10-07T18:00:00Z","v":10997,"vw":45.17191},{"c":45.19,"h":45.2,"l":45.14,"n":58,"o":45.175,"t":"2026-10-07T18:15:00Z","v":6553,"vw":45.188018},{"c":45.1799,"h":45.2,"l":45.16,"n":162,"o":45.2,"t":"2026-10-07T18:30:00Z","v":23847,"vw":45.170046},{"c":45.225,"h":45.255,"l":45.17,"n":179,"o":45.17,"t":"2026-10-07T18:45:00Z","v":17425,"vw":45.217748},{"c":45.215,"h":45.26,"l":45.195,"n":308,"o":45.215,"t":"2026-10-07T19:00:00Z","v":37217,"vw":45.226005},{"c":45.255,"h":45.29,"l":45.215,"n":97,"o":45.215,"t":"2026-10-07T19:15:00Z","v":5890,"vw":45.266052},{"c":45.26,"h":45.28,"l":45.17,"n":345,"o":45.245,"t":"2026-10-07T19:30:00Z","v":33292,"vw":45.240109},{"c":45.25,"h":45.26,"l":45.165,"n":538,"o":45.26,"t":"2026-10-07T19:45:00Z","v":51936,"vw":45.222464},{"c":45.25,"h":45.26,"l":45.25,"n":25,"o":45.26,"t":"2026-10-07T20:00:00Z","v":1612,"vw":45.259057},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-07T20:30:00Z","v":240,"vw":45.25},{"c":45.19,"h":45.19,"l":45.19,"n":22,"o":45.19,"t":"2026-10-07T20:45:00Z","v":1400,"vw":45.19},{"c":45.11,"h":45.11,"l":45.11,"n":1,"o":45.11,"t":"2026-10-07T23:00:00Z","v":221,"vw":45.11},{"c":45.11,"h":45.11,"l":44.68,"n":87,"o":44.75,"t":"2026-10-08T08:00:00Z","v":25815,"vw":44.808876},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-08T09:00:00Z","v":100,"vw":45},{"c":45.05,"h":45.05,"l":45.05,"n":3,"o":45.05,"t":"2026-10-08T09:45:00Z","v":860,"vw":45.05},{"c":44.95,"h":44.95,"l":44.95,"n":71,"o":44.95,"t":"2026-10-08T10:15:00Z","v":3339,"vw":44.95},{"c":44.8,"h":44.84,"l":44.78,"n":117,"o":44.78,"t":"2026-10-08T10:45:00Z","v":41000,"vw":44.816239},{"c":44.65,"h":44.65,"l":44.65,"n":2,"o":44.65,"t":"2026-10-08T11:00:00Z","v":1016,"vw":44.65},{"c":44.71,"h":44.71,"l":44.71,"n":1,"o":44.71,"t":"2026-10-08T11:15:00Z","v":500,"vw":44.71},{"c":44.6596,"h":44.7,"l":44.6596,"n":2,"o":44.7,"t":"2026-10-08T11:30:00Z","v":250,"vw":44.68384},{"c":44.7,"h":44.75,"l":44.7,"n":11,"o":44.75,"t":"2026-10-08T11:45:00Z","v":8849,"vw":44.730865},{"c":44.66,"h":44.665,"l":44.6,"n":26,"o":44.665,"t":"2026-10-08T12:00:00Z","v":17705,"vw":44.652963},{"c":44.64,"h":44.67,"l":44.64,"n":10,"o":44.67,"t":"2026-10-08T12:15:00Z","v":4988,"vw":44.656506},{"c":44.64,"h":44.64,"l":44.63,"n":6,"o":44.63,"t":"2026-10-08T12:30:00Z","v":4900,"vw":44.639388},{"c":44.61,"h":44.61,"l":44.53,"n":9,"o":44.59,"t":"2026-10-08T12:45:00Z","v":430,"vw":44.585},{"c":44.71,"h":44.71,"l":44.71,"n":3,"o":44.71,"t":"2026-10-08T13:00:00Z","v":406,"vw":44.71},{"c":44.71,"h":44.71,"l":44.71,"n":2,"o":44.71,"t":"2026-10-08T13:15:00Z","v":580,"vw":44.71},{"c":44.46,"h":44.71,"l":44.33,"n":1244,"o":44.65,"t":"2026-10-08T13:30:00Z","v":63646,"vw":44.518224},{"c":44.56,"h":44.57,"l":44.33,"n":466,"o":44.46,"t":"2026-10-08T13:45:00Z","v":28064,"vw":44.45619},{"c":44.74,"h":44.795,"l":44.52,"n":558,"o":44.56,"t":"2026-10-08T14:00:00Z","v":32695,"vw":44.649723},{"c":44.86,"h":44.875,"l":44.7,"n":364,"o":44.74,"t":"2026-10-08T14:15:00Z","v":16976,"vw":44.79345},{"c":44.7591,"h":44.87,"l":44.73,"n":276,"o":44.82,"t":"2026-10-08T14:30:00Z","v":12965,"vw":44.78279},{"c":44.84,"h":44.88,"l":44.765,"n":220,"o":44.765,"t":"2026-10-08T14:45:00Z","v":16957,"vw":44.823627},{"c":44.545,"h":44.83,"l":44.54,"n":598,"o":44.83,"t":"2026-10-08T15:00:00Z","v":46781,"vw":44.660486},{"c":44.11,"h":44.57,"l":44.06,"n":1570,"o":44.53,"t":"2026-10-08T15:15:00Z","v":109504,"vw":44.30341},{"c":44.03,"h":44.19,"l":43.89,"n":1056,"o":44.1,"t":"2026-10-08T15:30:00Z","v":71055,"vw":44.0181},{"c":43.92,"h":44.18,"l":43.91,"n":506,"o":44.0597,"t":"2026-10-08T15:45:00Z","v":31947,"vw":44.045667},{"c":43.92,"h":44.06,"l":43.8,"n":748,"o":43.9,"t":"2026-10-08T16:00:00Z","v":47232,"vw":43.915531},{"c":44.08,"h":44.14,"l":43.87,"n":1023,"o":43.87,"t":"2026-10-08T16:15:00Z","v":59991,"vw":44.027236},{"c":44.06,"h":44.14,"l":43.975,"n":264,"o":44.06,"t":"2026-10-08T16:30:00Z","v":18596,"vw":44.058962},{"c":43.87,"h":44.08,"l":43.845,"n":692,"o":44.07,"t":"2026-10-08T16:45:00Z","v":46510,"vw":43.909962},{"c":43.88,"h":43.92,"l":43.74,"n":913,"o":43.87,"t":"2026-10-08T17:00:00Z","v":48648,"vw":43.81417},{"c":43.745,"h":43.88,"l":43.575,"n":868,"o":43.85,"t":"2026-10-08T17:15:00Z","v":47997,"vw":43.696725},{"c":43.8202,"h":43.85,"l":43.78,"n":188,"o":43.78,"t":"2026-10-08T17:30:00Z","v":10916,"vw":43.810518},{"c":43.77,"h":43.8088,"l":43.66,"n":357,"o":43.8088,"t":"2026-10-08T17:45:00Z","v":28666,"vw":43.698703},{"c":43.79,"h":43.8,"l":43.655,"n":648,"o":43.75,"t":"2026-10-08T18:00:00Z","v":33972,"vw":43.720414},{"c":44.15,"h":44.16,"l":43.79,"n":552,"o":43.79,"t":"2026-10-08T18:15:00Z","v":44008,"vw":44.022902},{"c":44.2,"h":44.21,"l":44.095,"n":336,"o":44.105,"t":"2026-10-08T18:30:00Z","v":19817,"vw":44.158202},{"c":44.19,"h":44.21,"l":44.16,"n":241,"o":44.21,"t":"2026-10-08T18:45:00Z","v":16518,"vw":44.189981},{"c":44.19,"h":44.2538,"l":44.155,"n":262,"o":44.205,"t":"2026-10-08T19:00:00Z","v":20218,"vw":44.204779},{"c":44.285,"h":44.31,"l":44.16,"n":145,"o":44.1899,"t":"2026-10-08T19:15:00Z","v":11847,"vw":44.252338},{"c":44.32,"h":44.37,"l":44.3099,"n":258,"o":44.3099,"t":"2026-10-08T19:30:00Z","v":12907,"vw":44.34063},{"c":44.33,"h":44.3799,"l":44.3,"n":389,"o":44.31,"t":"2026-10-08T19:45:00Z","v":27154,"vw":44.331017},{"c":44.31,"h":44.31,"l":44.31,"n":9,"o":44.31,"t":"2026-10-08T20:00:00Z","v":1988,"vw":44.31},{"c":44.31,"h":44.31,"l":44.31,"n":1,"o":44.31,"t":"2026-10-08T20:30:00Z","v":500,"vw":44.31},{"c":44.27,"h":44.27,"l":44.26,"n":13,"o":44.26,"t":"2026-10-08T21:00:00Z","v":846,"vw":44.265438},{"c":44.292,"h":44.292,"l":44.292,"n":1,"o":44.292,"t":"2026-10-08T21:15:00Z","v":100,"vw":44.292},{"c":44.268,"h":44.268,"l":44.268,"n":1,"o":44.268,"t":"2026-10-08T22:00:00Z","v":102,"vw":44.268},{"c":44.39,"h":44.39,"l":44.38,"n":2,"o":44.38,"t":"2026-10-08T22:30:00Z","v":452,"vw":44.385},{"c":44.38,"h":44.4,"l":44.38,"n":2,"o":44.4,"t":"2026-10-08T22:45:00Z","v":385,"vw":44.394026},{"c":44.35,"h":44.36,"l":44.35,"n":6,"o":44.36,"t":"2026-10-08T23:00:00Z","v":452,"vw":44.3525},{"c":44.36,"h":44.36,"l":44.35,"n":2,"o":44.35,"t":"2026-10-08T23:30:00Z","v":226,"vw":44.355575},{"c":44.28,"h":44.35,"l":44.28,"n":3,"o":44.34,"t":"2026-10-08T23:45:00Z","v":678,"vw":44.323333},{"c":44.6,"h":44.83,"l":44.6,"n":46,"o":44.6,"t":"2026-10-09T08:00:00Z","v":11269,"vw":44.610778},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-10-09T09:30:00Z","v":226,"vw":44.81},{"c":44.69,"h":44.83,"l":44.69,"n":35,"o":44.83,"t":"2026-10-09T10:30:00Z","v":2626,"vw":44.737717},{"c":44.74,"h":44.75,"l":44.74,"n":4,"o":44.75,"t":"2026-10-09T11:00:00Z","v":1200,"vw":44.747983},{"c":44.7498,"h":44.7498,"l":44.72,"n":4,"o":44.72,"t":"2026-10-09T11:15:00Z","v":1005,"vw":44.743559},{"c":45.01,"h":45.01,"l":44.91,"n":39,"o":44.91,"t":"2026-10-09T11:30:00Z","v":18919,"vw":44.963079},{"c":45.14,"h":45.21,"l":45.14,"n":31,"o":45.16,"t":"2026-10-09T11:45:00Z","v":18423,"vw":45.169019},{"c":45.16,"h":45.18,"l":45.14,"n":8,"o":45.14,"t":"2026-10-09T12:00:00Z","v":9800,"vw":45.151546},{"c":45.14,"h":45.18,"l":45.13,"n":19,"o":45.18,"t":"2026-10-09T12:15:00Z","v":16688,"vw":45.131562},{"c":45.13,"h":45.13,"l":45.12,"n":13,"o":45.12,"t":"2026-10-09T12:30:00Z","v":6402,"vw":45.121114},{"c":44.98,"h":44.99,"l":44.98,"n":5,"o":44.99,"t":"2026-10-09T12:45:00Z","v":500,"vw":44.986},{"c":45.03,"h":45.03,"l":45.03,"n":4,"o":45.03,"t":"2026-10-09T13:00:00Z","v":300,"vw":45.03},{"c":44.99,"h":45.06,"l":44.97,"n":66,"o":45.02,"t":"2026-10-09T13:15:00Z","v":5643,"vw":45.016225},{"c":44.77,"h":45.03,"l":44.72,"n":1381,"o":44.99,"t":"2026-10-09T13:30:00Z","v":77381,"vw":44.828408},{"c":44.84,"h":44.87,"l":44.72,"n":373,"o":44.76,"t":"2026-10-09T13:45:00Z","v":29601,"vw":44.81225},{"c":44.945,"h":44.945,"l":44.72,"n":274,"o":44.76,"t":"2026-10-09T14:00:00Z","v":16672,"vw":44.882422},{"c":45.09,"h":45.13,"l":44.9494,"n":257,"o":44.95,"t":"2026-10-09T14:15:00Z","v":23413,"vw":45.040425},{"c":44.995,"h":45.18,"l":44.97,"n":301,"o":45.115,"t":"2026-10-09T14:30:00Z","v":14369,"vw":45.069723},{"c":45.04,"h":45.07,"l":44.96,"n":191,"o":45.04,"t":"2026-10-09T14:45:00Z","v":13012,"vw":45.040684},{"c":44.92,"h":45.04,"l":44.92,"n":423,"o":45.02,"t":"2026-10-09T15:00:00Z","v":28450,"vw":44.976782},{"c":44.94,"h":45,"l":44.94,"n":139,"o":45,"t":"2026-10-09T15:15:00Z","v":10631,"vw":44.980757},{"c":45.02,"h":45.025,"l":44.955,"n":65,"o":44.955,"t":"2026-10-09T15:30:00Z","v":5374,"vw":44.99966},{"c":44.94,"h":45.0101,"l":44.9151,"n":81,"o":44.985,"t":"2026-10-09T15:45:00Z","v":4236,"vw":44.953615},{"c":44.9899,"h":44.99,"l":44.88,"n":126,"o":44.88,"t":"2026-10-09T16:00:00Z","v":12514,"vw":44.954908},{"c":44.86,"h":45.01,"l":44.85,"n":125,"o":44.99,"t":"2026-10-09T16:15:00Z","v":7099,"vw":44.942183},{"c":44.86,"h":44.915,"l":44.8599,"n":175,"o":44.86,"t":"2026-10-09T16:30:00Z","v":14173,"vw":44.882022},{"c":44.855,"h":44.92,"l":44.85,"n":93,"o":44.89,"t":"2026-10-09T16:45:00Z","v":5780,"vw":44.889891},{"c":44.8,"h":44.88,"l":44.8,"n":102,"o":44.88,"t":"2026-10-09T17:00:00Z","v":6672,"vw":44.839559},{"c":44.825,"h":44.84,"l":44.74,"n":85,"o":44.78,"t":"2026-10-09T17:15:00Z","v":7140,"vw":44.792543},{"c":44.8387,"h":44.86,"l":44.78,"n":129,"o":44.825,"t":"2026-10-09T17:30:00Z","v":9946,"vw":44.829257},{"c":44.855,"h":44.86,"l":44.805,"n":176,"o":44.805,"t":"2026-10-09T17:45:00Z","v":6746,"vw":44.849042},{"c":44.8299,"h":44.85,"l":44.82,"n":57,"o":44.84,"t":"2026-10-09T18:00:00Z","v":4509,"vw":44.829713},{"c":44.7248,"h":44.81,"l":44.7226,"n":87,"o":44.79,"t":"2026-10-09T18:15:00Z","v":6041,"vw":44.748929},{"c":44.71,"h":44.73,"l":44.63,"n":131,"o":44.73,"t":"2026-10-09T18:30:00Z","v":11930,"vw":44.689033},{"c":44.695,"h":44.8,"l":44.68,"n":262,"o":44.72,"t":"2026-10-09T18:45:00Z","v":18262,"vw":44.713608},{"c":44.74,"h":44.74,"l":44.73,"n":10,"o":44.74,"t":"2026-10-09T19:00:00Z","v":1528,"vw":44.732057},{"c":44.71,"h":44.735,"l":44.71,"n":68,"o":44.735,"t":"2026-10-09T19:15:00Z","v":7144,"vw":44.730566},{"c":44.66,"h":44.72,"l":44.66,"n":197,"o":44.715,"t":"2026-10-09T19:30:00Z","v":19579,"vw":44.689936},{"c":44.63,"h":44.66,"l":44.61,"n":343,"o":44.6429,"t":"2026-10-09T19:45:00Z","v":34355,"vw":44.634847},{"c":44.67,"h":44.67,"l":44.63,"n":13,"o":44.63,"t":"2026-10-09T20:00:00Z","v":353,"vw":44.648421},{"c":44.68,"h":44.68,"l":44.68,"n":4,"o":44.68,"t":"2026-10-09T20:30:00Z","v":300,"vw":44.68},{"c":44.71,"h":44.71,"l":44.71,"n":2,"o":44.71,"t":"2026-10-09T20:45:00Z","v":237,"vw":44.71},{"c":44.81,"h":44.81,"l":44.81,"n":1,"o":44.81,"t":"2026-10-09T21:30:00Z","v":400,"vw":44.81},{"c":44.73,"h":44.73,"l":44.73,"n":1,"o":44.73,"t":"2026-10-09T22:15:00Z","v":450,"vw":44.73},{"c":45.43,"h":45.69,"l":45.35,"n":57,"o":45.49,"t":"2026-10-12T08:00:00Z","v":102647,"vw":45.421391},{"c":45.28,"h":45.28,"l":45.28,"n":2,"o":45.28,"t":"2026-10-12T10:15:00Z","v":158,"vw":45.28},{"c":45.2538,"h":45.2538,"l":45.23,"n":5,"o":45.24,"t":"2026-10-12T11:00:00Z","v":1319,"vw":45.235602},{"c":45.21,"h":45.21,"l":45.21,"n":2,"o":45.21,"t":"2026-10-12T11:15:00Z","v":300,"vw":45.21},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-12T12:15:00Z","v":100,"vw":45.12},{"c":44.87,"h":44.87,"l":44.87,"n":5,"o":44.87,"t":"2026-10-12T12:30:00Z","v":1000,"vw":44.87},{"c":44.7901,"h":44.8646,"l":44.79,"n":10,"o":44.841,"t":"2026-10-12T13:00:00Z","v":1600,"vw":44.814185},{"c":44.72,"h":44.75,"l":44.7,"n":30,"o":44.75,"t":"2026-10-12T13:15:00Z","v":10787,"vw":44.732679},{"c":44.85,"h":44.86,"l":44.71,"n":417,"o":44.73,"t":"2026-10-12T13:30:00Z","v":27520,"vw":44.766541},{"c":44.98,"h":45.015,"l":44.81,"n":666,"o":44.85,"t":"2026-10-12T13:45:00Z","v":64105,"vw":44.865103},{"c":44.955,"h":45.045,"l":44.89,"n":290,"o":45,"t":"2026-10-12T14:00:00Z","v":26417,"vw":44.978334},{"c":44.96,"h":44.99,"l":44.88,"n":215,"o":44.95,"t":"2026-10-12T14:15:00Z","v":13543,"vw":44.923534},{"c":44.8,"h":45,"l":44.73,"n":235,"o":44.98,"t":"2026-10-12T14:30:00Z","v":21992,"vw":44.840384},{"c":44.75,"h":44.805,"l":44.66,"n":268,"o":44.805,"t":"2026-10-12T14:45:00Z","v":17675,"vw":44.73765},{"c":44.805,"h":44.805,"l":44.75,"n":90,"o":44.75,"t":"2026-10-12T15:00:00Z","v":4118,"vw":44.784758},{"c":44.8201,"h":44.86,"l":44.805,"n":128,"o":44.815,"t":"2026-10-12T15:15:00Z","v":5787,"vw":44.824669},{"c":44.82,"h":44.85,"l":44.785,"n":138,"o":44.785,"t":"2026-10-12T15:30:00Z","v":23136,"vw":44.823355},{"c":44.815,"h":44.85,"l":44.81,"n":143,"o":44.81,"t":"2026-10-12T15:45:00Z","v":9959,"vw":44.824907},{"c":44.905,"h":44.94,"l":44.82,"n":105,"o":44.82,"t":"2026-10-12T16:00:00Z","v":5669,"vw":44.910353},{"c":44.89,"h":44.951,"l":44.885,"n":91,"o":44.92,"t":"2026-10-12T16:15:00Z","v":16231,"vw":44.919172},{"c":44.865,"h":44.915,"l":44.855,"n":91,"o":44.89,"t":"2026-10-12T16:30:00Z","v":5426,"vw":44.889116},{"c":44.76,"h":44.84,"l":44.75,"n":52,"o":44.8301,"t":"2026-10-12T16:45:00Z","v":4937,"vw":44.778463},{"c":44.76,"h":44.76,"l":44.7,"n":86,"o":44.74,"t":"2026-10-12T17:00:00Z","v":6786,"vw":44.727394},{"c":44.68,"h":44.78,"l":44.68,"n":81,"o":44.77,"t":"2026-10-12T17:15:00Z","v":10175,"vw":44.71485},{"c":44.68,"h":44.7,"l":44.63,"n":120,"o":44.67,"t":"2026-10-12T17:30:00Z","v":7740,"vw":44.67454},{"c":44.705,"h":44.72,"l":44.67,"n":143,"o":44.67,"t":"2026-10-12T17:45:00Z","v":3350,"vw":44.706428},{"c":44.71,"h":44.72,"l":44.69,"n":103,"o":44.7,"t":"2026-10-12T18:00:00Z","v":23751,"vw":44.692708},{"c":44.69,"h":44.715,"l":44.68,"n":83,"o":44.6987,"t":"2026-10-12T18:15:00Z","v":5367,"vw":44.695204},{"c":44.67,"h":44.7,"l":44.67,"n":82,"o":44.69,"t":"2026-10-12T18:30:00Z","v":4471,"vw":44.687066},{"c":44.65,"h":44.675,"l":44.59,"n":175,"o":44.675,"t":"2026-10-12T18:45:00Z","v":16155,"vw":44.634558},{"c":44.63,"h":44.715,"l":44.625,"n":203,"o":44.69,"t":"2026-10-12T19:00:00Z","v":32411,"vw":44.695776},{"c":44.81,"h":44.82,"l":44.62,"n":174,"o":44.63,"t":"2026-10-12T19:15:00Z","v":17572,"vw":44.734756},{"c":44.83,"h":44.855,"l":44.795,"n":173,"o":44.8,"t":"2026-10-12T19:30:00Z","v":13669,"vw":44.823971},{"c":44.9,"h":44.915,"l":44.83,"n":272,"o":44.85,"t":"2026-10-12T19:45:00Z","v":25001,"vw":44.874508},{"c":44.91,"h":44.91,"l":44.91,"n":9,"o":44.91,"t":"2026-10-12T20:00:00Z","v":1487,"vw":44.91},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-12T20:15:00Z","v":500,"vw":45},{"c":45.03,"h":45.03,"l":45.03,"n":5,"o":45.03,"t":"2026-10-12T20:45:00Z","v":190,"vw":45.03},{"c":44.77,"h":44.77,"l":44.77,"n":16,"o":44.77,"t":"2026-10-12T22:15:00Z","v":822,"vw":44.77},{"c":44.72,"h":44.72,"l":44.71,"n":5,"o":44.71,"t":"2026-10-12T22:30:00Z","v":861,"vw":44.717447},{"c":44.54,"h":44.7119,"l":44.54,"n":75,"o":44.7119,"t":"2026-10-12T22:45:00Z","v":1205,"vw":44.61655},{"c":44.42,"h":44.462,"l":44.42,"n":2,"o":44.462,"t":"2026-10-12T23:00:00Z","v":975,"vw":44.449077},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-12T23:45:00Z","v":100,"vw":44.4},{"c":45.6,"h":45.6,"l":45.21,"n":44,"o":45.47,"t":"2026-10-13T08:00:00Z","v":11387,"vw":45.288033},{"c":45.5632,"h":45.5632,"l":45.5632,"n":1,"o":45.5632,"t":"2026-10-13T08:15:00Z","v":250,"vw":45.5632},{"c":45.32,"h":45.32,"l":45.32,"n":4,"o":45.32,"t":"2026-10-13T10:00:00Z","v":163,"vw":45.32},{"c":45.1093,"h":45.18,"l":45.1093,"n":4,"o":45.18,"t":"2026-10-13T11:00:00Z","v":720,"vw":45.1396},{"c":45.33,"h":45.33,"l":45.11,"n":2,"o":45.11,"t":"2026-10-13T11:15:00Z","v":1223,"vw":45.289886},{"c":45.265,"h":45.265,"l":45.265,"n":1,"o":45.265,"t":"2026-10-13T11:30:00Z","v":200,"vw":45.265},{"c":45.14,"h":45.14,"l":45.14,"n":5,"o":45.14,"t":"2026-10-13T12:00:00Z","v":1000,"vw":45.14},{"c":45.16,"h":45.16,"l":45.16,"n":1,"o":45.16,"t":"2026-10-13T12:30:00Z","v":224,"vw":45.16},{"c":45.18,"h":45.18,"l":45.18,"n":1,"o":45.18,"t":"2026-10-13T12:45:00Z","v":100,"vw":45.18},{"c":45.14,"h":45.37,"l":45.13,"n":884,"o":45.2,"t":"2026-10-13T13:30:00Z","v":43951,"vw":45.230074},{"c":45.1399,"h":45.2,"l":45.085,"n":375,"o":45.12,"t":"2026-10-13T13:45:00Z","v":21957,"vw":45.131081},{"c":45.36,"h":45.45,"l":45.095,"n":729,"o":45.11,"t":"2026-10-13T14:00:00Z","v":39906,"vw":45.28461},{"c":45.385,"h":45.45,"l":45.26,"n":553,"o":45.375,"t":"2026-10-13T14:15:00Z","v":47472,"vw":45.361149},{"c":45.375,"h":45.375,"l":45.2901,"n":221,"o":45.34,"t":"2026-10-13T14:30:00Z","v":10898,"vw":45.353652},{"c":45.27,"h":45.41,"l":45.27,"n":183,"o":45.38,"t":"2026-10-13T14:45:00Z","v":8877,"vw":45.318829},{"c":45.33,"h":45.33,"l":45.25,"n":107,"o":45.285,"t":"2026-10-13T15:00:00Z","v":4148,"vw":45.300954},{"c":45.31,"h":45.3699,"l":45.26,"n":90,"o":45.3159,"t":"2026-10-13T15:15:00Z","v":4864,"vw":45.325129},{"c":45.17,"h":45.305,"l":45.17,"n":130,"o":45.3,"t":"2026-10-13T15:30:00Z","v":6970,"vw":45.227319},{"c":45.22,"h":45.22,"l":45.1,"n":171,"o":45.14,"t":"2026-10-13T15:45:00Z","v":8505,"vw":45.152397},{"c":45.24,"h":45.29,"l":45.23,"n":389,"o":45.23,"t":"2026-10-13T16:00:00Z","v":35204,"vw":45.258515},{"c":45.27,"h":45.281,"l":45.24,"n":58,"o":45.24,"t":"2026-10-13T16:15:00Z","v":3078,"vw":45.269766},{"c":45.25,"h":45.2797,"l":45.22,"n":60,"o":45.2797,"t":"2026-10-13T16:30:00Z","v":21687,"vw":45.250663},{"c":45.21,"h":45.265,"l":45.195,"n":180,"o":45.2499,"t":"2026-10-13T16:45:00Z","v":11726,"vw":45.240666},{"c":45.08,"h":45.16,"l":45.08,"n":95,"o":45.16,"t":"2026-10-13T17:00:00Z","v":6013,"vw":45.101984},{"c":45.11,"h":45.14,"l":45.09,"n":134,"o":45.09,"t":"2026-10-13T17:15:00Z","v":20466,"vw":45.124099},{"c":45.09,"h":45.125,"l":45.07,"n":245,"o":45.09,"t":"2026-10-13T17:30:00Z","v":15266,"vw":45.099153},{"c":45.02,"h":45.0887,"l":44.97,"n":305,"o":45.07,"t":"2026-10-13T17:45:00Z","v":15070,"vw":45.033468},{"c":45.07,"h":45.19,"l":45.03,"n":258,"o":45.03,"t":"2026-10-13T18:00:00Z","v":19446,"vw":45.111002},{"c":45.02,"h":45.08,"l":45.02,"n":94,"o":45.07,"t":"2026-10-13T18:15:00Z","v":9869,"vw":45.05196},{"c":45.03,"h":45.04,"l":44.98,"n":128,"o":45.02,"t":"2026-10-13T18:30:00Z","v":6516,"vw":45.013916},{"c":45.0699,"h":45.09,"l":45.025,"n":78,"o":45.0351,"t":"2026-10-13T18:45:00Z","v":3776,"vw":45.050125},{"c":45.13,"h":45.14,"l":45.0899,"n":211,"o":45.11,"t":"2026-10-13T19:00:00Z","v":17109,"vw":45.124102},{"c":45.115,"h":45.14,"l":45.085,"n":155,"o":45.09,"t":"2026-10-13T19:15:00Z","v":8896,"vw":45.120245},{"c":45.08,"h":45.15,"l":45.075,"n":364,"o":45.1299,"t":"2026-10-13T19:30:00Z","v":36656,"vw":45.119311},{"c":45.14,"h":45.165,"l":45.065,"n":305,"o":45.09,"t":"2026-10-13T19:45:00Z","v":22376,"vw":45.121182},{"c":45.174,"h":45.174,"l":45.16,"n":10,"o":45.16,"t":"2026-10-13T20:00:00Z","v":3188,"vw":45.160998},{"c":45.0846,"h":45.0846,"l":45.0846,"n":1,"o":45.0846,"t":"2026-10-13T20:15:00Z","v":443,"vw":45.0846},{"c":45.12,"h":45.12,"l":45.12,"n":2,"o":45.12,"t":"2026-10-13T23:15:00Z","v":221,"vw":45.12},{"c":45.1038,"h":45.1038,"l":45.1038,"n":1,"o":45.1038,"t":"2026-10-13T23:45:00Z","v":221,"vw":45.1038},{"c":45.5,"h":45.52,"l":45.46,"n":10,"o":45.46,"t":"2026-10-14T08:00:00Z","v":830,"vw":45.480471},{"c":45.47,"h":45.47,"l":45.47,"n":3,"o":45.47,"t":"2026-10-14T08:15:00Z","v":720,"vw":45.47},{"c":45.44,"h":45.44,"l":45.44,"n":2,"o":45.44,"t":"2026-10-14T08:30:00Z","v":138,"vw":45.44},{"c":45.21,"h":45.21,"l":45.21,"n":1,"o":45.21,"t":"2026-10-14T08:45:00Z","v":100,"vw":45.21},{"c":45.06,"h":45.07,"l":45.06,"n":39,"o":45.07,"t":"2026-10-14T10:00:00Z","v":2621,"vw":45.062107},{"c":45.181,"h":45.181,"l":45.18,"n":4,"o":45.18,"t":"2026-10-14T11:00:00Z","v":474,"vw":45.180444},{"c":45.31,"h":45.31,"l":45.3,"n":10,"o":45.3,"t":"2026-10-14T12:00:00Z","v":1846,"vw":45.305302},{"c":45.35,"h":45.35,"l":45.35,"n":4,"o":45.35,"t":"2026-10-14T12:15:00Z","v":726,"vw":45.35},{"c":44.79,"h":45.39,"l":44.79,"n":86,"o":45.39,"t":"2026-10-14T12:30:00Z","v":6338,"vw":45.045895},{"c":44.84,"h":44.9,"l":44.84,"n":7,"o":44.9,"t":"2026-10-14T12:45:00Z","v":1538,"vw":44.861945},{"c":44.7337,"h":44.87,"l":44.72,"n":11,"o":44.87,"t":"2026-10-14T13:00:00Z","v":3788,"vw":44.743459},{"c":44.69,"h":44.72,"l":44.6681,"n":7,"o":44.6681,"t":"2026-10-14T13:15:00Z","v":938,"vw":44.6929},{"c":44.935,"h":45,"l":44.81,"n":693,"o":44.81,"t":"2026-10-14T13:30:00Z","v":31586,"vw":44.951977},{"c":44.64,"h":45.04,"l":44.64,"n":636,"o":44.95,"t":"2026-10-14T13:45:00Z","v":36612,"vw":44.830244},{"c":44.5,"h":44.72,"l":44.44,"n":659,"o":44.63,"t":"2026-10-14T14:00:00Z","v":35367,"vw":44.560205},{"c":44.4,"h":44.5,"l":44.39,"n":368,"o":44.5,"t":"2026-10-14T14:15:00Z","v":20578,"vw":44.434339},{"c":44.37,"h":44.49,"l":44.36,"n":440,"o":44.48,"t":"2026-10-14T14:30:00Z","v":27416,"vw":44.403482},{"c":44.41,"h":44.41,"l":44.27,"n":452,"o":44.35,"t":"2026-10-14T14:45:00Z","v":37336,"vw":44.330253},{"c":44.35,"h":44.41,"l":44.25,"n":316,"o":44.4,"t":"2026-10-14T15:00:00Z","v":18617,"vw":44.325347},{"c":44.425,"h":44.49,"l":44.35,"n":338,"o":44.38,"t":"2026-10-14T15:15:00Z","v":19140,"vw":44.424197},{"c":44.26,"h":44.4,"l":44.26,"n":174,"o":44.385,"t":"2026-10-14T15:30:00Z","v":9511,"vw":44.339839},{"c":44.24,"h":44.33,"l":44.22,"n":195,"o":44.27,"t":"2026-10-14T15:45:00Z","v":9184,"vw":44.27461},{"c":44.25,"h":44.32,"l":44.24,"n":155,"o":44.28,"t":"2026-10-14T16:00:00Z","v":8641,"vw":44.271546},{"c":44.27,"h":44.29,"l":44.21,"n":129,"o":44.27,"t":"2026-10-14T16:15:00Z","v":8258,"vw":44.24254},{"c":44.415,"h":44.42,"l":44.2627,"n":171,"o":44.285,"t":"2026-10-14T16:30:00Z","v":10924,"vw":44.36532},{"c":44.43,"h":44.43,"l":44.36,"n":125,"o":44.425,"t":"2026-10-14T16:45:00Z","v":6837,"vw":44.402963},{"c":44.42,"h":44.49,"l":44.41,"n":104,"o":44.445,"t":"2026-10-14T17:00:00Z","v":8355,"vw":44.453896},{"c":44.335,"h":44.44,"l":44.335,"n":132,"o":44.41,"t":"2026-10-14T17:15:00Z","v":11073,"vw":44.392312},{"c":44.32,"h":44.4,"l":44.29,"n":189,"o":44.37,"t":"2026-10-14T17:30:00Z","v":17751,"vw":44.337543},{"c":44.23,"h":44.3,"l":44.18,"n":351,"o":44.3,"t":"2026-10-14T17:45:00Z","v":25973,"vw":44.221816},{"c":44.26,"h":44.26,"l":44.18,"n":124,"o":44.21,"t":"2026-10-14T18:00:00Z","v":7029,"vw":44.208773},{"c":44.23,"h":44.25,"l":44.195,"n":229,"o":44.24,"t":"2026-10-14T18:15:00Z","v":17659,"vw":44.218992},{"c":44.215,"h":44.26,"l":44.2,"n":103,"o":44.245,"t":"2026-10-14T18:30:00Z","v":10548,"vw":44.223449},{"c":44.2751,"h":44.295,"l":44.195,"n":137,"o":44.195,"t":"2026-10-14T18:45:00Z","v":16007,"vw":44.265758},{"c":44.32,"h":44.32,"l":44.18,"n":252,"o":44.2699,"t":"2026-10-14T19:00:00Z","v":25260,"vw":44.278491},{"c":44.33,"h":44.36,"l":44.305,"n":231,"o":44.31,"t":"2026-10-14T19:15:00Z","v":21149,"vw":44.340489},{"c":44.28,"h":44.34,"l":44.2501,"n":312,"o":44.33,"t":"2026-10-14T19:30:00Z","v":28818,"vw":44.304065},{"c":44.32,"h":44.34,"l":44.27,"n":318,"o":44.28,"t":"2026-10-14T19:45:00Z","v":33178,"vw":44.30246},{"c":44.3646,"h":44.381,"l":44.31,"n":20,"o":44.31,"t":"2026-10-14T20:00:00Z","v":4432,"vw":44.317187},{"c":44.39,"h":44.4,"l":44.39,"n":4,"o":44.4,"t":"2026-10-14T20:15:00Z","v":822,"vw":44.392701},{"c":44.38,"h":44.38,"l":44.38,"n":1,"o":44.38,"t":"2026-10-14T20:30:00Z","v":836,"vw":44.38},{"c":44.27,"h":44.27,"l":44.26,"n":31,"o":44.26,"t":"2026-10-14T21:15:00Z","v":3883,"vw":44.266832},{"c":44.1007,"h":44.1007,"l":44.1007,"n":1,"o":44.1007,"t":"2026-10-14T21:30:00Z","v":100,"vw":44.1007},{"c":44.26,"h":44.26,"l":44.26,"n":1,"o":44.26,"t":"2026-10-14T22:00:00Z","v":226,"vw":44.26},{"c":44.17,"h":44.21,"l":44.17,"n":5,"o":44.21,"t":"2026-10-14T22:15:00Z","v":512,"vw":44.192376},{"c":44.22,"h":44.29,"l":43.85,"n":20,"o":44.15,"t":"2026-10-15T08:00:00Z","v":3549,"vw":44.127707},{"c":44.0397,"h":44.0397,"l":44.03,"n":4,"o":44.03,"t":"2026-10-15T08:15:00Z","v":220,"vw":44.03485},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-15T08:30:00Z","v":204,"vw":44.06},{"c":44.02,"h":44.03,"l":44.02,"n":3,"o":44.03,"t":"2026-10-15T09:45:00Z","v":403,"vw":44.024125},{"c":43.85,"h":43.85,"l":43.85,"n":1,"o":43.85,"t":"2026-10-15T10:45:00Z","v":460,"vw":43.85},{"c":43.84,"h":43.84,"l":43.83,"n":6,"o":43.83,"t":"2026-10-15T11:00:00Z","v":706,"vw":43.837143},{"c":43.9005,"h":43.91,"l":43.9005,"n":5,"o":43.91,"t":"2026-10-15T11:15:00Z","v":1222,"vw":43.905721},{"c":43.9782,"h":43.9782,"l":43.9782,"n":2,"o":43.9782,"t":"2026-10-15T11:30:00Z","v":445,"vw":43.9782},{"c":43.89,"h":43.89,"l":43.85,"n":9,"o":43.85,"t":"2026-10-15T12:00:00Z","v":598,"vw":43.859979},{"c":43.91,"h":43.91,"l":43.91,"n":48,"o":43.91,"t":"2026-10-15T12:15:00Z","v":1021,"vw":43.91},{"c":43.88,"h":43.89,"l":43.76,"n":45,"o":43.88,"t":"2026-10-15T12:30:00Z","v":997,"vw":43.84},{"c":43.79,"h":43.85,"l":43.79,"n":8,"o":43.85,"t":"2026-10-15T12:45:00Z","v":1527,"vw":43.817466},{"c":43.61,"h":43.61,"l":43.61,"n":2,"o":43.61,"t":"2026-10-15T13:00:00Z","v":200,"vw":43.61},{"c":43.49,"h":43.53,"l":43.49,"n":27,"o":43.53,"t":"2026-10-15T13:15:00Z","v":2531,"vw":43.512608},{"c":43.735,"h":43.77,"l":43.42,"n":2133,"o":43.46,"t":"2026-10-15T13:30:00Z","v":117847,"vw":43.635888},{"c":43.4487,"h":43.775,"l":43.24,"n":1370,"o":43.74,"t":"2026-10-15T13:45:00Z","v":85771,"vw":43.487572},{"c":43.94,"h":44.11,"l":43.41,"n":1321,"o":43.45,"t":"2026-10-15T14:00:00Z","v":93393,"vw":43.822872},{"c":44.02,"h":44.09,"l":43.915,"n":541,"o":43.94,"t":"2026-10-15T14:15:00Z","v":27017,"vw":44.013684},{"c":44.19,"h":44.225,"l":43.905,"n":355,"o":43.98,"t":"2026-10-15T14:30:00Z","v":18292,"vw":44.092478},{"c":44.37,"h":44.425,"l":44.1399,"n":737,"o":44.178,"t":"2026-10-15T14:45:00Z","v":38586,"vw":44.330821},{"c":44.585899,"h":44.605,"l":44.31,"n":862,"o":44.35,"t":"2026-10-15T15:00:00Z","v":45173,"vw":44.468937},{"c":44.635,"h":44.6537,"l":44.54,"n":551,"o":44.61,"t":"2026-10-15T15:15:00Z","v":58680,"vw":44.590338},{"c":44.66,"h":44.775,"l":44.58,"n":745,"o":44.65,"t":"2026-10-15T15:30:00Z","v":48286,"vw":44.67945},{"c":44.675,"h":44.72,"l":44.6,"n":342,"o":44.64,"t":"2026-10-15T15:45:00Z","v":21219,"vw":44.689061},{"c":44.7,"h":44.735,"l":44.61,"n":422,"o":44.67,"t":"2026-10-15T16:00:00Z","v":45771,"vw":44.65037},{"c":44.49,"h":44.65,"l":44.48,"n":316,"o":44.65,"t":"2026-10-15T16:15:00Z","v":19163,"vw":44.569457},{"c":44.49,"h":44.5399,"l":44.42,"n":329,"o":44.53,"t":"2026-10-15T16:30:00Z","v":18438,"vw":44.484795},{"c":44.51,"h":44.58,"l":44.48,"n":260,"o":44.53,"t":"2026-10-15T16:45:00Z","v":11740,"vw":44.551201},{"c":44.6,"h":44.6,"l":44.485,"n":81,"o":44.51,"t":"2026-10-15T17:00:00Z","v":4643,"vw":44.526127},{"c":44.655,"h":44.79,"l":44.62,"n":455,"o":44.62,"t":"2026-10-15T17:15:00Z","v":27422,"vw":44.726294},{"c":44.695,"h":44.74,"l":44.635,"n":172,"o":44.645,"t":"2026-10-15T17:30:00Z","v":25883,"vw":44.667214},{"c":44.67,"h":44.73,"l":44.67,"n":95,"o":44.695,"t":"2026-10-15T17:45:00Z","v":3258,"vw":44.701413},{"c":44.515,"h":44.66,"l":44.49,"n":483,"o":44.65,"t":"2026-10-15T18:00:00Z","v":47682,"vw":44.577982},{"c":44.555,"h":44.56,"l":44.485,"n":198,"o":44.54,"t":"2026-10-15T18:15:00Z","v":16358,"vw":44.524132},{"c":44.62,"h":44.62,"l":44.57,"n":91,"o":44.57,"t":"2026-10-15T18:30:00Z","v":6124,"vw":44.577857},{"c":44.655,"h":44.66,"l":44.62,"n":84,"o":44.62,"t":"2026-10-15T18:45:00Z","v":13646,"vw":44.642222},{"c":44.705,"h":44.72,"l":44.66,"n":74,"o":44.67,"t":"2026-10-15T19:00:00Z","v":4651,"vw":44.68013},{"c":44.7399,"h":44.77,"l":44.715,"n":251,"o":44.73,"t":"2026-10-15T19:15:00Z","v":20135,"vw":44.743701},{"c":44.67,"h":44.7,"l":44.64,"n":318,"o":44.69,"t":"2026-10-15T19:30:00Z","v":23371,"vw":44.666547},{"c":44.65,"h":44.7,"l":44.645,"n":514,"o":44.675,"t":"2026-10-15T19:45:00Z","v":45413,"vw":44.671811},{"c":44.64,"h":44.66,"l":44.64,"n":12,"o":44.66,"t":"2026-10-15T20:00:00Z","v":5235,"vw":44.659504},{"c":44.45,"h":44.62,"l":44.45,"n":4,"o":44.62,"t":"2026-10-15T20:45:00Z","v":503,"vw":44.514562},{"c":44.55,"h":44.55,"l":44.51,"n":4,"o":44.51,"t":"2026-10-15T21:00:00Z","v":500,"vw":44.5284},{"c":44.55,"h":44.56,"l":44.55,"n":5,"o":44.56,"t":"2026-10-15T21:15:00Z","v":626,"vw":44.554264},{"c":44.5632,"h":44.5632,"l":44.5379,"n":2,"o":44.5379,"t":"2026-10-15T22:15:00Z","v":1335,"vw":44.541501},{"c":44.7605,"h":44.7605,"l":44.57,"n":5,"o":44.57,"t":"2026-10-15T23:45:00Z","v":1180,"vw":44.686667},{"c":44.62,"h":44.62,"l":44.47,"n":7,"o":44.47,"t":"2026-10-16T08:00:00Z","v":1900,"vw":44.512632},{"c":44.51,"h":44.51,"l":44.51,"n":16,"o":44.51,"t":"2026-10-16T09:30:00Z","v":398,"vw":44.51},{"c":44.8,"h":44.8,"l":44.8,"n":3,"o":44.8,"t":"2026-10-16T11:00:00Z","v":600,"vw":44.8},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-16T11:15:00Z","v":184,"vw":44.91},{"c":44.87,"h":44.87,"l":44.87,"n":1,"o":44.87,"t":"2026-10-16T11:30:00Z","v":100,"vw":44.87},{"c":44.8,"h":44.8,"l":44.8,"n":6,"o":44.8,"t":"2026-10-16T11:45:00Z","v":1200,"vw":44.8},{"c":44.6185,"h":44.62,"l":44.59,"n":8,"o":44.59,"t":"2026-10-16T12:00:00Z","v":1779,"vw":44.609955},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-16T12:30:00Z","v":540,"vw":44.59},{"c":44.4454,"h":44.4454,"l":44.42,"n":11,"o":44.42,"t":"2026-10-16T12:45:00Z","v":2388,"vw":44.431131},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-16T13:00:00Z","v":100,"vw":44.43},{"c":44.46,"h":44.47,"l":44.415,"n":75,"o":44.46,"t":"2026-10-16T13:15:00Z","v":20277,"vw":44.45189},{"c":44.44,"h":44.48,"l":44.32,"n":1065,"o":44.45,"t":"2026-10-16T13:30:00Z","v":138463,"vw":44.426286},{"c":44.46,"h":44.54,"l":44.27,"n":756,"o":44.43,"t":"2026-10-16T13:45:00Z","v":59198,"vw":44.397015},{"c":44.57,"h":44.57,"l":44.37,"n":410,"o":44.44,"t":"2026-10-16T14:00:00Z","v":28120,"vw":44.478416},{"c":44.64,"h":44.71,"l":44.56,"n":429,"o":44.57,"t":"2026-10-16T14:15:00Z","v":36609,"vw":44.626151},{"c":44.64,"h":44.71,"l":44.605,"n":214,"o":44.64,"t":"2026-10-16T14:30:00Z","v":15565,"vw":44.649528},{"c":44.4273,"h":44.675,"l":44.42,"n":377,"o":44.615,"t":"2026-10-16T14:45:00Z","v":28296,"vw":44.552833},{"c":44.29,"h":44.41,"l":44.17,"n":493,"o":44.41,"t":"2026-10-16T15:00:00Z","v":30492,"vw":44.275774},{"c":44.215,"h":44.31,"l":44.15,"n":134,"o":44.29,"t":"2026-10-16T15:15:00Z","v":9455,"vw":44.244663},{"c":44.275,"h":44.29,"l":44.22,"n":166,"o":44.22,"t":"2026-10-16T15:30:00Z","v":7997,"vw":44.26564},{"c":44.08,"h":44.285,"l":44.07,"n":369,"o":44.265,"t":"2026-10-16T15:45:00Z","v":27485,"vw":44.144486},{"c":44.215,"h":44.215,"l":44.03,"n":536,"o":44.1,"t":"2026-10-16T16:00:00Z","v":51707,"vw":44.080376},{"c":44.2699,"h":44.27,"l":44.18,"n":217,"o":44.2358,"t":"2026-10-16T16:15:00Z","v":27085,"vw":44.24054},{"c":44.2,"h":44.26,"l":44.16,"n":187,"o":44.26,"t":"2026-10-16T16:30:00Z","v":14418,"vw":44.214532},{"c":44.13,"h":44.21,"l":44.09,"n":184,"o":44.21,"t":"2026-10-16T16:45:00Z","v":13517,"vw":44.12573},{"c":43.97,"h":44.13,"l":43.965,"n":242,"o":44.13,"t":"2026-10-16T17:00:00Z","v":16236,"vw":44.022795},{"c":43.85,"h":43.98,"l":43.795,"n":455,"o":43.98,"t":"2026-10-16T17:15:00Z","v":42919,"vw":43.847901},{"c":44.21,"h":44.325,"l":43.88,"n":1791,"o":43.88,"t":"2026-10-16T17:30:00Z","v":166527,"vw":44.074064},{"c":44,"h":44.19,"l":43.99,"n":320,"o":44.17,"t":"2026-10-16T17:45:00Z","v":16084,"vw":44.095017},{"c":44.0587,"h":44.09,"l":43.99,"n":365,"o":44,"t":"2026-10-16T18:00:00Z","v":19156,"vw":44.034358},{"c":44.1,"h":44.12,"l":44,"n":288,"o":44.07,"t":"2026-10-16T18:15:00Z","v":15770,"vw":44.077409},{"c":43.94,"h":44.14,"l":43.81,"n":1072,"o":44.1,"t":"2026-10-16T18:30:00Z","v":120164,"vw":43.930835},{"c":43.975,"h":44.06,"l":43.84,"n":1204,"o":43.92,"t":"2026-10-16T18:45:00Z","v":119546,"vw":43.949674},{"c":44.115,"h":44.12,"l":43.9,"n":312,"o":43.98,"t":"2026-10-16T19:00:00Z","v":31498,"vw":44.005723},{"c":44.22,"h":44.28,"l":44.07,"n":310,"o":44.13,"t":"2026-10-16T19:15:00Z","v":26150,"vw":44.184238},{"c":44.08,"h":44.235,"l":44.08,"n":259,"o":44.235,"t":"2026-10-16T19:30:00Z","v":18870,"vw":44.144801},{"c":44.2,"h":44.25,"l":44.09,"n":795,"o":44.09,"t":"2026-10-16T19:45:00Z","v":126435,"vw":44.201624},{"c":44.2,"h":44.22,"l":44.2,"n":31,"o":44.2,"t":"2026-10-16T20:00:00Z","v":2013,"vw":44.208506},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-16T23:00:00Z","v":100,"vw":44.25},{"c":44.3451,"h":44.3451,"l":44.3451,"n":1,"o":44.3451,"t":"2026-10-16T23:45:00Z","v":200,"vw":44.3451},{"c":44.79,"h":44.79,"l":44.79,"n":1,"o":44.79,"t":"2026-10-19T08:00:00Z","v":225,"vw":44.79},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-19T08:15:00Z","v":222,"vw":44.9},{"c":44.64,"h":44.64,"l":44.61,"n":6,"o":44.61,"t":"2026-10-19T10:30:00Z","v":900,"vw":44.61375},{"c":44.6264,"h":44.6264,"l":44.6264,"n":1,"o":44.6264,"t":"2026-10-19T11:00:00Z","v":400,"vw":44.6264},{"c":44.64,"h":44.64,"l":44.64,"n":6,"o":44.64,"t":"2026-10-19T12:00:00Z","v":1100,"vw":44.64},{"c":44.77,"h":44.77,"l":44.77,"n":2,"o":44.77,"t":"2026-10-19T12:45:00Z","v":200,"vw":44.77},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-19T13:00:00Z","v":100,"vw":44.74},{"c":44.73,"h":44.76,"l":44.72,"n":15,"o":44.7264,"t":"2026-10-19T13:15:00Z","v":2050,"vw":44.742746},{"c":44.61,"h":44.71,"l":44.53,"n":911,"o":44.7,"t":"2026-10-19T13:30:00Z","v":43646,"vw":44.633842},{"c":44.49,"h":44.69,"l":44.49,"n":328,"o":44.58,"t":"2026-10-19T13:45:00Z","v":15945,"vw":44.559185},{"c":44.51,"h":44.51,"l":44.29,"n":720,"o":44.505,"t":"2026-10-19T14:00:00Z","v":54678,"vw":44.400557},{"c":44.5,"h":44.57,"l":44.43,"n":372,"o":44.57,"t":"2026-10-19T14:15:00Z","v":18609,"vw":44.510669},{"c":44.42,"h":44.47,"l":44.365,"n":364,"o":44.47,"t":"2026-10-19T14:30:00Z","v":21379,"vw":44.401036},{"c":44.56,"h":44.73,"l":44.45,"n":486,"o":44.45,"t":"2026-10-19T14:45:00Z","v":18967,"vw":44.577959},{"c":44.57,"h":44.61,"l":44.535,"n":329,"o":44.59,"t":"2026-10-19T15:00:00Z","v":14307,"vw":44.56895},{"c":44.6502,"h":44.73,"l":44.55,"n":266,"o":44.55,"t":"2026-10-19T15:15:00Z","v":15550,"vw":44.664663},{"c":44.48,"h":44.59,"l":44.48,"n":241,"o":44.59,"t":"2026-10-19T15:30:00Z","v":15629,"vw":44.510793},{"c":44.39,"h":44.485,"l":44.38,"n":344,"o":44.465,"t":"2026-10-19T15:45:00Z","v":17372,"vw":44.44209},{"c":44.45,"h":44.455,"l":44.29,"n":394,"o":44.41,"t":"2026-10-19T16:00:00Z","v":22822,"vw":44.348809},{"c":44.47,"h":44.47,"l":44.41,"n":246,"o":44.46,"t":"2026-10-19T16:15:00Z","v":12061,"vw":44.432879},{"c":44.435,"h":44.46,"l":44.4,"n":203,"o":44.44,"t":"2026-10-19T16:30:00Z","v":9800,"vw":44.432011},{"c":44.41,"h":44.435,"l":44.4,"n":134,"o":44.4,"t":"2026-10-19T16:45:00Z","v":5711,"vw":44.422754},{"c":44.4,"h":44.46,"l":44.4,"n":85,"o":44.45,"t":"2026-10-19T17:00:00Z","v":2854,"vw":44.421072},{"c":44.42,"h":44.46,"l":44.38,"n":108,"o":44.38,"t":"2026-10-19T17:15:00Z","v":4395,"vw":44.434862},{"c":44.445,"h":44.465,"l":44.37,"n":261,"o":44.41,"t":"2026-10-19T17:30:00Z","v":14379,"vw":44.415775},{"c":44.36,"h":44.395,"l":44.34,"n":271,"o":44.38,"t":"2026-10-19T17:45:00Z","v":9754,"vw":44.373035},{"c":44.4581,"h":44.495,"l":44.4,"n":174,"o":44.4,"t":"2026-10-19T18:00:00Z","v":9024,"vw":44.456366},{"c":44.31,"h":44.44,"l":44.31,"n":96,"o":44.43,"t":"2026-10-19T18:15:00Z","v":3875,"vw":44.36693},{"c":44.39,"h":44.39,"l":44.335,"n":57,"o":44.335,"t":"2026-10-19T18:30:00Z","v":2407,"vw":44.366389},{"c":44.415,"h":44.44,"l":44.385,"n":132,"o":44.385,"t":"2026-10-19T18:45:00Z","v":9822,"vw":44.426326},{"c":44.3551,"h":44.405,"l":44.35,"n":113,"o":44.395,"t":"2026-10-19T19:00:00Z","v":5547,"vw":44.377913},{"c":44.41,"h":44.43,"l":44.375,"n":206,"o":44.38,"t":"2026-10-19T19:15:00Z","v":20156,"vw":44.393526},{"c":44.45,"h":44.47,"l":44.39,"n":224,"o":44.41,"t":"2026-10-19T19:30:00Z","v":12863,"vw":44.437222},{"c":44.35,"h":44.4699,"l":44.32,"n":231,"o":44.4699,"t":"2026-10-19T19:45:00Z","v":20408,"vw":44.36045},{"c":44.35,"h":44.35,"l":44.35,"n":7,"o":44.35,"t":"2026-10-19T20:00:00Z","v":3862,"vw":44.35},{"c":44.45,"h":44.45,"l":44.45,"n":2,"o":44.45,"t":"2026-10-19T20:15:00Z","v":230,"vw":44.45},{"c":44.41,"h":44.41,"l":44.4093,"n":4,"o":44.4093,"t":"2026-10-19T20:45:00Z","v":600,"vw":44.409611},{"c":44.44,"h":44.44,"l":44.44,"n":3,"o":44.44,"t":"2026-10-19T21:15:00Z","v":347,"vw":44.44},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-19T22:15:00Z","v":224,"vw":44.5},{"c":44.484,"h":44.484,"l":44.484,"n":1,"o":44.484,"t":"2026-10-19T23:00:00Z","v":112,"vw":44.484},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-19T23:45:00Z","v":224,"vw":44.43},{"c":44.59,"h":44.59,"l":44.34,"n":7,"o":44.53,"t":"2026-10-20T08:00:00Z","v":2165,"vw":44.549237},{"c":44.22,"h":44.22,"l":44.22,"n":20,"o":44.22,"t":"2026-10-20T11:00:00Z","v":370,"vw":44.22},{"c":44.1405,"h":44.1405,"l":44.1405,"n":1,"o":44.1405,"t":"2026-10-20T11:15:00Z","v":199,"vw":44.1405},{"c":44.1062,"h":44.1062,"l":44.1062,"n":1,"o":44.1062,"t":"2026-10-20T12:00:00Z","v":300,"vw":44.1062},{"c":44.1305,"h":44.1305,"l":44.1305,"n":1,"o":44.1305,"t":"2026-10-20T12:15:00Z","v":200,"vw":44.1305},{"c":44.268,"h":44.268,"l":44.18,"n":6,"o":44.18,"t":"2026-10-20T12:30:00Z","v":1566,"vw":44.25169},{"c":44.09,"h":44.14,"l":44.09,"n":16,"o":44.14,"t":"2026-10-20T13:15:00Z","v":1484,"vw":44.108539},{"c":44.22,"h":44.29,"l":44.05,"n":718,"o":44.09,"t":"2026-10-20T13:30:00Z","v":90798,"vw":44.144604},{"c":44.515,"h":44.52,"l":44.225,"n":550,"o":44.225,"t":"2026-10-20T13:45:00Z","v":44456,"vw":44.379371},{"c":45.12,"h":45.12,"l":44.515,"n":1680,"o":44.52,"t":"2026-10-20T14:00:00Z","v":198736,"vw":44.908473},{"c":44.97,"h":45.18,"l":44.89,"n":1076,"o":45.15,"t":"2026-10-20T14:15:00Z","v":106839,"vw":45.017761},{"c":45.11,"h":45.18,"l":44.93,"n":594,"o":44.97,"t":"2026-10-20T14:30:00Z","v":63891,"vw":45.057853},{"c":45.155,"h":45.205,"l":44.98,"n":572,"o":45.06,"t":"2026-10-20T14:45:00Z","v":62781,"vw":45.065163},{"c":44.67,"h":45.14,"l":44.54,"n":1009,"o":45.14,"t":"2026-10-20T15:00:00Z","v":97523,"vw":44.865504},{"c":44.69,"h":44.785,"l":44.57,"n":832,"o":44.655,"t":"2026-10-20T15:15:00Z","v":67519,"vw":44.678655},{"c":44.7,"h":44.8,"l":44.65,"n":432,"o":44.7,"t":"2026-10-20T15:30:00Z","v":38041,"vw":44.705432},{"c":44.76,"h":44.77,"l":44.62,"n":359,"o":44.685,"t":"2026-10-20T15:45:00Z","v":28630,"vw":44.67178},{"c":44.71,"h":44.81,"l":44.63,"n":408,"o":44.77,"t":"2026-10-20T16:00:00Z","v":40370,"vw":44.730706},{"c":44.69,"h":44.755,"l":44.61,"n":447,"o":44.745,"t":"2026-10-20T16:15:00Z","v":52933,"vw":44.654514},{"c":44.77,"h":44.81,"l":44.705,"n":238,"o":44.72,"t":"2026-10-20T16:30:00Z","v":25740,"vw":44.76865},{"c":44.86,"h":44.9,"l":44.735,"n":352,"o":44.755,"t":"2026-10-20T16:45:00Z","v":37117,"vw":44.848792},{"c":44.86,"h":44.9299,"l":44.81,"n":438,"o":44.85,"t":"2026-10-20T17:00:00Z","v":37153,"vw":44.849323},{"c":44.845,"h":44.89,"l":44.82,"n":252,"o":44.89,"t":"2026-10-20T17:15:00Z","v":18864,"vw":44.850851},{"c":44.87,"h":44.895,"l":44.81,"n":251,"o":44.84,"t":"2026-10-20T17:30:00Z","v":26350,"vw":44.861127},{"c":44.875,"h":44.94,"l":44.83,"n":338,"o":44.885,"t":"2026-10-20T17:45:00Z","v":26915,"vw":44.888631},{"c":44.79,"h":44.88,"l":44.79,"n":228,"o":44.88,"t":"2026-10-20T18:00:00Z","v":27568,"vw":44.821473},{"c":44.73,"h":44.805,"l":44.7,"n":203,"o":44.79,"t":"2026-10-20T18:15:00Z","v":31922,"vw":44.763822},{"c":44.68,"h":44.74,"l":44.68,"n":258,"o":44.73,"t":"2026-10-20T18:30:00Z","v":28430,"vw":44.715791},{"c":44.72,"h":44.731,"l":44.67,"n":193,"o":44.67,"t":"2026-10-20T18:45:00Z","v":20078,"vw":44.703834},{"c":44.715,"h":44.73,"l":44.69,"n":268,"o":44.72,"t":"2026-10-20T19:00:00Z","v":28299,"vw":44.715265},{"c":44.66,"h":44.73,"l":44.64,"n":243,"o":44.71,"t":"2026-10-20T19:15:00Z","v":33819,"vw":44.688479},{"c":44.755,"h":44.77,"l":44.645,"n":510,"o":44.65,"t":"2026-10-20T19:30:00Z","v":57825,"vw":44.726601},{"c":44.73,"h":44.785,"l":44.73,"n":590,"o":44.75,"t":"2026-10-20T19:45:00Z","v":87964,"vw":44.756012},{"c":44.7,"h":44.75,"l":44.7,"n":21,"o":44.75,"t":"2026-10-20T20:00:00Z","v":3011,"vw":44.726078},{"c":44.83,"h":44.83,"l":44.82,"n":3,"o":44.82,"t":"2026-10-20T20:30:00Z","v":207,"vw":44.825},{"c":44.87,"h":44.88,"l":44.86,"n":5,"o":44.86,"t":"2026-10-20T20:45:00Z","v":525,"vw":44.870476},{"c":44.97,"h":44.97,"l":44.96,"n":6,"o":44.97,"t":"2026-10-20T21:15:00Z","v":600,"vw":44.965862},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-20T22:00:00Z","v":223,"vw":45.02},{"c":45.03,"h":45.0592,"l":45.03,"n":5,"o":45.0592,"t":"2026-10-20T22:15:00Z","v":1267,"vw":45.033829},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-20T22:30:00Z","v":200,"vw":45},{"c":45,"h":45,"l":45,"n":7,"o":45,"t":"2026-10-20T23:00:00Z","v":500,"vw":45},{"c":44.87,"h":44.87,"l":44.86,"n":26,"o":44.86,"t":"2026-10-21T08:00:00Z","v":4937,"vw":44.862575},{"c":45.17,"h":45.19,"l":45.17,"n":36,"o":45.19,"t":"2026-10-21T10:00:00Z","v":915,"vw":45.179389},{"c":45.29,"h":45.29,"l":45.29,"n":4,"o":45.29,"t":"2026-10-21T12:00:00Z","v":502,"vw":45.29},{"c":45.39,"h":45.43,"l":45.38,"n":17,"o":45.43,"t":"2026-10-21T13:15:00Z","v":2050,"vw":45.390932},{"c":45.35,"h":45.37,"l":45.14,"n":1040,"o":45.37,"t":"2026-10-21T13:30:00Z","v":85296,"vw":45.283292},{"c":45.44,"h":45.505,"l":45.32,"n":967,"o":45.36,"t":"2026-10-21T13:45:00Z","v":146036,"vw":45.443394},{"c":45.48,"h":45.49,"l":45.31,"n":631,"o":45.43,"t":"2026-10-21T14:00:00Z","v":45451,"vw":45.405432},{"c":45.47,"h":45.615,"l":45.445,"n":640,"o":45.48,"t":"2026-10-21T14:15:00Z","v":59154,"vw":45.535691},{"c":45.6676,"h":45.695,"l":45.46,"n":574,"o":45.51,"t":"2026-10-21T14:30:00Z","v":44709,"vw":45.605213},{"c":45.86,"h":45.945,"l":45.64,"n":1286,"o":45.65,"t":"2026-10-21T14:45:00Z","v":123433,"vw":45.837107},{"c":45.93,"h":46,"l":45.79,"n":844,"o":45.87,"t":"2026-10-21T15:00:00Z","v":69174,"vw":45.891689},{"c":45.775,"h":45.94,"l":45.75,"n":748,"o":45.94,"t":"2026-10-21T15:15:00Z","v":66646,"vw":45.838658},{"c":45.81,"h":45.915,"l":45.8,"n":332,"o":45.8,"t":"2026-10-21T15:30:00Z","v":25660,"vw":45.861104},{"c":45.835,"h":45.87,"l":45.78,"n":381,"o":45.83,"t":"2026-10-21T15:45:00Z","v":41188,"vw":45.814231},{"c":45.89,"h":45.905,"l":45.82,"n":388,"o":45.83,"t":"2026-10-21T16:00:00Z","v":20647,"vw":45.854633},{"c":45.94,"h":45.95,"l":45.88,"n":322,"o":45.88,"t":"2026-10-21T16:15:00Z","v":17874,"vw":45.915731},{"c":45.935,"h":46.065,"l":45.88,"n":720,"o":45.95,"t":"2026-10-21T16:30:00Z","v":59450,"vw":45.972072},{"c":45.855,"h":45.95,"l":45.855,"n":245,"o":45.925,"t":"2026-10-21T16:45:00Z","v":14743,"vw":45.902164},{"c":45.78,"h":45.85,"l":45.7599,"n":177,"o":45.85,"t":"2026-10-21T17:00:00Z","v":11846,"vw":45.798027},{"c":45.855,"h":45.855,"l":45.78,"n":228,"o":45.78,"t":"2026-10-21T17:15:00Z","v":13579,"vw":45.8283},{"c":45.875,"h":45.92,"l":45.86,"n":169,"o":45.865,"t":"2026-10-21T17:30:00Z","v":25441,"vw":45.867003},{"c":45.93,"h":45.94,"l":45.88,"n":123,"o":45.885,"t":"2026-10-21T17:45:00Z","v":6663,"vw":45.911664},{"c":45.955,"h":45.955,"l":45.905,"n":128,"o":45.91,"t":"2026-10-21T18:00:00Z","v":5035,"vw":45.93652},{"c":45.96,"h":46.03,"l":45.915,"n":211,"o":45.935,"t":"2026-10-21T18:15:00Z","v":12168,"vw":45.993964},{"c":45.94,"h":45.98,"l":45.935,"n":246,"o":45.955,"t":"2026-10-21T18:30:00Z","v":22115,"vw":45.956891},{"c":45.76,"h":45.935,"l":45.76,"n":525,"o":45.93,"t":"2026-10-21T18:45:00Z","v":37541,"vw":45.839144},{"c":45.71,"h":45.745,"l":45.64,"n":548,"o":45.73,"t":"2026-10-21T19:00:00Z","v":34198,"vw":45.698655},{"c":45.81,"h":45.81,"l":45.71,"n":236,"o":45.755,"t":"2026-10-21T19:15:00Z","v":16118,"vw":45.766354},{"c":45.825,"h":45.86,"l":45.81,"n":179,"o":45.81,"t":"2026-10-21T19:30:00Z","v":10553,"vw":45.83558},{"c":45.825,"h":45.865,"l":45.825,"n":358,"o":45.83,"t":"2026-10-21T19:45:00Z","v":31401,"vw":45.841004},{"c":45.87,"h":45.87,"l":45.82,"n":31,"o":45.82,"t":"2026-10-21T20:00:00Z","v":9960,"vw":45.860118},{"c":45.99,"h":45.99,"l":45.99,"n":11,"o":45.99,"t":"2026-10-21T20:30:00Z","v":2087,"vw":45.99},{"c":46.025,"h":46.025,"l":46.025,"n":1,"o":46.025,"t":"2026-10-21T21:30:00Z","v":400,"vw":46.025},{"c":45.93,"h":45.93,"l":45.93,"n":1,"o":45.93,"t":"2026-10-21T22:00:00Z","v":218,"vw":45.93},{"c":45.77,"h":45.81,"l":45.77,"n":8,"o":45.81,"t":"2026-10-21T22:45:00Z","v":931,"vw":45.787321},{"c":45.72,"h":45.72,"l":45.72,"n":5,"o":45.72,"t":"2026-10-21T23:00:00Z","v":568,"vw":45.72},{"c":45.57,"h":45.65,"l":45.55,"n":7,"o":45.65,"t":"2026-10-21T23:45:00Z","v":7205,"vw":45.634892},{"c":44.47,"h":44.92,"l":44.46,"n":31,"o":44.92,"t":"2026-10-22T08:00:00Z","v":8477,"vw":44.721883},{"c":44.29,"h":44.37,"l":44.29,"n":3,"o":44.37,"t":"2026-10-22T09:15:00Z","v":518,"vw":44.335251},{"c":44.29,"h":44.32,"l":44.29,"n":5,"o":44.3,"t":"2026-10-22T09:30:00Z","v":1290,"vw":44.302342},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-22T10:15:00Z","v":166,"vw":44.45},{"c":44.43,"h":44.44,"l":44.43,"n":36,"o":44.44,"t":"2026-10-22T10:45:00Z","v":4925,"vw":44.430493},{"c":44.38,"h":44.47,"l":44.38,"n":14,"o":44.46,"t":"2026-10-22T11:00:00Z","v":1947,"vw":44.454224},{"c":44.35,"h":44.38,"l":44.35,"n":2,"o":44.38,"t":"2026-10-22T11:15:00Z","v":343,"vw":44.360933},{"c":44.3886,"h":44.3886,"l":44.3886,"n":1,"o":44.3886,"t":"2026-10-22T11:30:00Z","v":500,"vw":44.3886},{"c":44.35,"h":44.35,"l":44.35,"n":5,"o":44.35,"t":"2026-10-22T12:15:00Z","v":2718,"vw":44.35},{"c":44.29,"h":44.29,"l":44.29,"n":2,"o":44.29,"t":"2026-10-22T12:30:00Z","v":2000,"vw":44.29},{"c":44.2,"h":44.26,"l":44.2,"n":81,"o":44.25,"t":"2026-10-22T13:00:00Z","v":34722,"vw":44.228914},{"c":44.3556,"h":44.363,"l":44.29,"n":64,"o":44.29,"t":"2026-10-22T13:15:00Z","v":7700,"vw":44.316009},{"c":44.285,"h":44.47,"l":44.175,"n":1805,"o":44.34,"t":"2026-10-22T13:30:00Z","v":157455,"vw":44.289358},{"c":44.31,"h":44.33,"l":44.08,"n":675,"o":44.26,"t":"2026-10-22T13:45:00Z","v":52220,"vw":44.1885},{"c":44.26,"h":44.35,"l":44.2,"n":310,"o":44.31,"t":"2026-10-22T14:00:00Z","v":19148,"vw":44.245937},{"c":44.275,"h":44.32,"l":44.195,"n":319,"o":44.2099,"t":"2026-10-22T14:15:00Z","v":21336,"vw":44.261262},{"c":44.4,"h":44.4,"l":44.22,"n":319,"o":44.25,"t":"2026-10-22T14:30:00Z","v":22545,"vw":44.306357},{"c":44.37,"h":44.39,"l":44.29,"n":322,"o":44.39,"t":"2026-10-22T14:45:00Z","v":16747,"vw":44.341112},{"c":44.13,"h":44.37,"l":44.1,"n":716,"o":44.365,"t":"2026-10-22T15:00:00Z","v":57185,"vw":44.194639},{"c":44.215,"h":44.27,"l":44.11,"n":321,"o":44.13,"t":"2026-10-22T15:15:00Z","v":24399,"vw":44.197746},{"c":44.18,"h":44.23,"l":44.14,"n":444,"o":44.175,"t":"2026-10-22T15:30:00Z","v":35370,"vw":44.17033},{"c":44.24,"h":44.27,"l":44.14,"n":106,"o":44.15,"t":"2026-10-22T15:45:00Z","v":8198,"vw":44.223363},{"c":44.215,"h":44.3,"l":44.195,"n":160,"o":44.26,"t":"2026-10-22T16:00:00Z","v":8611,"vw":44.257521},{"c":44.215,"h":44.255,"l":44.212,"n":137,"o":44.255,"t":"2026-10-22T16:15:00Z","v":17118,"vw":44.221517},{"c":44.1,"h":44.19,"l":44.1,"n":118,"o":44.19,"t":"2026-10-22T16:30:00Z","v":9791,"vw":44.14147},{"c":44.03,"h":44.11,"l":43.83,"n":520,"o":44.11,"t":"2026-10-22T16:45:00Z","v":48577,"vw":43.91823},{"c":43.95,"h":44.03,"l":43.95,"n":177,"o":44.03,"t":"2026-10-22T17:00:00Z","v":11015,"vw":43.990124},{"c":44.11,"h":44.11,"l":43.97,"n":259,"o":43.98,"t":"2026-10-22T17:15:00Z","v":18673,"vw":44.043137},{"c":44.055,"h":44.07,"l":43.98,"n":374,"o":44.06,"t":"2026-10-22T17:30:00Z","v":28369,"vw":44.040147},{"c":43.99,"h":44.06,"l":43.99,"n":166,"o":44.06,"t":"2026-10-22T17:45:00Z","v":7462,"vw":44.031054},{"c":43.93,"h":43.99,"l":43.91,"n":286,"o":43.99,"t":"2026-10-22T18:00:00Z","v":29307,"vw":43.942267},{"c":43.98,"h":44.01,"l":43.92,"n":318,"o":43.92,"t":"2026-10-22T18:15:00Z","v":21092,"vw":43.986512},{"c":44.035,"h":44.035,"l":43.96,"n":257,"o":43.96,"t":"2026-10-22T18:30:00Z","v":19685,"vw":43.993321},{"c":44.071,"h":44.105,"l":44.055,"n":167,"o":44.065,"t":"2026-10-22T18:45:00Z","v":24743,"vw":44.088463},{"c":44.074,"h":44.1,"l":44.015,"n":218,"o":44.1,"t":"2026-10-22T19:00:00Z","v":21905,"vw":44.053007},{"c":44.14,"h":44.1599,"l":44.045,"n":268,"o":44.05,"t":"2026-10-22T19:15:00Z","v":31842,"vw":44.12394},{"c":44.08,"h":44.17,"l":44.07,"n":321,"o":44.155,"t":"2026-10-22T19:30:00Z","v":19957,"vw":44.12198},{"c":44.145,"h":44.18,"l":44.045,"n":692,"o":44.08,"t":"2026-10-22T19:45:00Z","v":59283,"vw":44.132564},{"c":44.1,"h":44.15,"l":44.0913,"n":27,"o":44.15,"t":"2026-10-22T20:00:00Z","v":4373,"vw":44.133853},{"c":44.07,"h":44.07,"l":44.07,"n":2,"o":44.07,"t":"2026-10-22T20:15:00Z","v":126,"vw":44.07},{"c":44.05,"h":44.05,"l":44.05,"n":7,"o":44.05,"t":"2026-10-22T20:30:00Z","v":500,"vw":44.05},{"c":44.01,"h":44.01,"l":43.99,"n":16,"o":43.99,"t":"2026-10-22T20:45:00Z","v":2580,"vw":43.999983},{"c":44.1698,"h":44.1698,"l":44.1698,"n":1,"o":44.1698,"t":"2026-10-22T21:15:00Z","v":200,"vw":44.1698},{"c":44.03,"h":44.03,"l":44.03,"n":4,"o":44.03,"t":"2026-10-22T23:15:00Z","v":380,"vw":44.03},{"c":44.01,"h":44.01,"l":44.01,"n":3,"o":44.01,"t":"2026-10-22T23:30:00Z","v":2436,"vw":44.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":58.2361276237837,"iv":0.699380744320441,"gamma":0.020659008486419203,"theta":-0.02671635702355218,"vega":0.021716234711825905,"rho":0.0030774471695811647,"breakevenPct":32.75453595420997},{"delta":0.15,"premium":0.4009315031329403,"strike":50.7406849686706,"iv":0.43876232533793297,"gamma":0.04278115675359122,"theta":-0.022694889171949777,"vega":0.028880045606018617,"rho":0.00467949186597585,"breakevenPct":15.836050898762263},{"delta":0.2,"premium":0.5023648648648649,"strike":48.73817567567568,"iv":0.37820439189189187,"gamma":0.05920878378378379,"theta":-0.02355202702702703,"vega":0.034718581081081085,"rho":0.006256649754165864,"breakevenPct":11.530103149582207},{"delta":0.25,"premium":0.6770833333333334,"strike":47.916666666666664,"iv":0.3832083333333333,"gamma":0.06646666666666667,"theta":-0.027241666666666668,"vega":0.03945833333333333,"rho":0.007829142321107664,"breakevenPct":10.065118912797283},{"delta":0.3,"premium":0.8920304232804233,"strike":47.25529100529101,"iv":0.3959728835978836,"gamma":0.07017037037037037,"theta":-0.03074695767195767,"vega":0.04309589947089947,"rho":0.00939092688420572,"breakevenPct":9.053955670603466},{"delta":0.35,"premium":1.1141562064156205,"strike":46.57182705718271,"iv":0.40201324965132496,"gamma":0.07369804741980474,"theta":-0.033341701534170154,"vega":0.04591297071129707,"rho":0.010947598909926347,"breakevenPct":8.009022114605498},{"delta":0.4,"premium":1.339850136239782,"strike":45.87738419618528,"iv":0.4020653950953679,"gamma":0.07711307901907356,"theta":-0.03504904632152589,"vega":0.04799618528610355,"rho":0.01250207633574706,"breakevenPct":6.947303131200605},{"delta":0.45,"premium":1.5612397820163488,"strike":45.19618528610354,"iv":0.39409536784741145,"gamma":0.08051907356948229,"theta":-0.035321525885558584,"vega":0.04908610354223433,"rho":0.014061198017567528,"breakevenPct":5.905832543872915},{"delta":0.5,"premium":1.8664303329223182,"strike":44.56103575832306,"iv":0.39983304562268807,"gamma":0.07983193588162762,"theta":-0.036190135635018494,"vega":0.049356103575832304,"rho":0.015572760722349322,"breakevenPct":5.158473592854759},{"delta":0.55,"premium":2.216896551724138,"strike":43.93793103448276,"iv":0.4119062068965518,"gamma":0.0772096551724138,"theta":-0.03728689655172414,"vega":0.04918827586206896,"rho":0.01705769881636807,"breakevenPct":4.540945835123205},{"delta":0.6,"premium":2.6824137931034477,"strike":43.248275862068965,"iv":0.4319751724137931,"gamma":0.07176137931034483,"theta":-0.03825241379310345,"vega":0.04794689655172414,"rho":0.01846794338505442,"breakevenPct":4.033272152145901},{"delta":0.65,"premium":3.122727272727273,"strike":42.54545454545455,"iv":0.4387,"gamma":0.06757272727272727,"theta":-0.037463636363636366,"vega":0.045909090909090906,"rho":0.019890194314329486,"breakevenPct":3.438690414907863},{"delta":0.7,"premium":3.5997418244406187,"strike":41.800344234079176,"iv":0.44181359724612734,"gamma":0.0631829604130809,"theta":-0.03578055077452668,"vega":0.04316144578313253,"rho":0.021283525097085785,"breakevenPct":2.8314520011773454},{"delta":0.75,"premium":4.25691056910569,"strike":40.92886178861789,"iv":0.45805873983739837,"gamma":0.05570243902439025,"theta":-0.034336382113821146,"vega":0.039479878048780497,"rho":0.02254966444610791,"breakevenPct":2.3460302553195507},{"delta":0.8,"premium":5.151296296296299,"strike":39.840740740740735,"iv":0.4844477777777779,"gamma":0.04654629629629627,"theta":-0.032295555555555557,"vega":0.03482222222222221,"rho":0.023633558323872397,"breakevenPct":1.9072186569355352},{"delta":0.85,"premium":6.612999999999999,"strike":38.22,"iv":0.543438,"gamma":0.034486,"theta":-0.030460000000000004,"vega":0.028946000000000006,"rho":0.02428100259384446,"breakevenPct":1.5469988674971686},{"delta":0.9,"premium":8.89146757679181,"strike":35.774744027303754,"iv":0.6339546075085324,"gamma":0.02216382252559726,"theta":-0.027138566552901016,"vega":0.021796245733788387,"rho":0.02428172477926988,"breakevenPct":1.1692222063319726}],"put":[{"delta":0.1,"premium":0.3981181933664627,"strike":35.849455469317014,"iv":0.6282975808670517,"gamma":0.022529525429661613,"theta":-0.023050741882516143,"vega":0.021859540763352482,"rho":-0.0038758917503910785,"breakevenPct":19.702520326272804},{"delta":0.15,"premium":0.47607142857142853,"strike":39.00714285714286,"iv":0.46377785714285713,"gamma":0.040362857142857145,"theta":-0.02242,"vega":0.029035714285714286,"rho":-0.005761274553961538,"breakevenPct":12.726905031548293},{"delta":0.2,"premium":0.6544624746450305,"strike":40.1683569979716,"iv":0.4432139959432048,"gamma":0.050733062880324545,"theta":-0.025536713995943205,"vega":0.034808113590263694,"rho":-0.007697364778917591,"breakevenPct":10.5008051566782},{"delta":0.25,"premium":0.8337500000000001,"strike":41.15,"iv":0.42244,"gamma":0.060344999999999996,"theta":-0.027424999999999998,"vega":0.039475,"rho":-0.009630652852535185,"breakevenPct":8.683465458663637},{"delta":0.3,"premium":1.02125,"strike":41.983333333333334,"iv":0.40544,"gamma":0.06892833333333333,"theta":-0.028675,"vega":0.043225,"rho":-0.011567535851393036,"breakevenPct":7.220649301623248},{"delta":0.35,"premium":1.2297353760445682,"strike":42.682451253481894,"iv":0.393566573816156,"gamma":0.07537855153203342,"theta":-0.029314206128133704,"vega":0.0458933147632312,"rho":-0.013513780790323017,"breakevenPct":6.109363811013985},{"delta":0.4,"premium":1.4664932680538556,"strike":43.332925336597306,"iv":0.3861691554467564,"gamma":0.07996462668298654,"theta":-0.029799755201958385,"vega":0.04783243574051408,"rho":-0.015472535854121458,"breakevenPct":5.1722942954848214},{"delta":0.45,"premium":1.7265911872705018,"strike":43.94492044063647,"iv":0.3824359853121175,"gamma":0.08302460220318238,"theta":-0.030166952264381885,"vega":0.049178824969400244,"rho":-0.017441617192881932,"breakevenPct":4.375245179239016},{"delta":0.5,"premium":2.07101226993865,"strike":44.558282208588956,"iv":0.3863429447852761,"gamma":0.08251840490797546,"theta":-0.03031165644171779,"vega":0.04935582822085889,"rho":-0.019461551250641765,"breakevenPct":3.7660930041895666},{"delta":0.55,"premium":2.430527638190955,"strike":45.175879396984925,"iv":0.3891195979899497,"gamma":0.08147788944723618,"theta":-0.03004824120603015,"vega":0.04906582914572864,"rho":-0.0214906316402039,"breakevenPct":3.1815362201722097},{"delta":0.6,"premium":2.807412060301507,"strike":45.80402010050251,"iv":0.38704673366834175,"gamma":0.07997035175879397,"theta":-0.028791959798994977,"vega":0.04787236180904523,"rho":-0.023530298452080434,"breakevenPct":2.612439320043017},{"delta":0.65,"premium":3.2890875912408757,"strike":46.5021897810219,"iv":0.39041751824817517,"gamma":0.07598467153284671,"theta":-0.027445839416058396,"vega":0.045892992700729926,"rho":-0.025640845733912024,"breakevenPct":2.1220788453430908},{"delta":0.7,"premium":3.8039419087136923,"strike":47.21991701244813,"iv":0.3915630705394191,"gamma":0.07107053941908714,"theta":-0.025422406639004153,"vega":0.0431344398340249,"rho":-0.027772873072532202,"breakevenPct":1.6625705464678555},{"delta":0.75,"premium":4.288035961272476,"strike":47.911479944674966,"iv":0.38264190871369297,"gamma":0.06657538035961272,"theta":-0.022033748271092668,"vega":0.03946915629322268,"rho":-0.029882031080704086,"breakevenPct":1.1926523592242582},{"delta":0.8,"premium":4.945221843003415,"strike":48.744027303754265,"iv":0.37867269624573374,"gamma":0.05915494880546074,"theta":-0.01832627986348122,"vega":0.034684641638225246,"rho":-0.03211120410800454,"breakevenPct":0.7954576200433621},{"delta":0.85,"premium":7.059999999999993,"strike":50.959999999999994,"iv":0.4497319999999997,"gamma":0.04218400000000004,"theta":-0.017611999999999992,"vega":0.02895200000000001,"rho":-0.035444337569491655,"breakevenPct":0.5662514156285391},{"delta":0.9,"premium":11.390248962655605,"strike":55.3941908713693,"iv":0.5798452282157677,"gamma":0.02442199170124481,"theta":-0.016284232365145226,"vega":0.021784647302904563,"rho":-0.04052033608479772,"breakevenPct":0.3308224038194923}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":58.2361276237837,"iv":0.699380744320441,"gamma":0.020659008486419203,"theta":-0.02671635702355218,"vega":0.021716234711825905,"rho":0.0030774471695811647,"breakevenPct":32.75453595420997},{"delta":0.15,"premium":0.4009315031329403,"strike":50.7406849686706,"iv":0.43876232533793297,"gamma":0.04278115675359122,"theta":-0.022694889171949777,"vega":0.028880045606018617,"rho":0.00467949186597585,"breakevenPct":15.836050898762263},{"delta":0.2,"premium":0.5023648648648649,"strike":48.73817567567568,"iv":0.37820439189189187,"gamma":0.05920878378378379,"theta":-0.02355202702702703,"vega":0.034718581081081085,"rho":0.006256649754165864,"breakevenPct":11.530103149582207},{"delta":0.25,"premium":0.6770833333333334,"strike":47.916666666666664,"iv":0.3832083333333333,"gamma":0.06646666666666667,"theta":-0.027241666666666668,"vega":0.03945833333333333,"rho":0.007829142321107664,"breakevenPct":10.065118912797283},{"delta":0.3,"premium":0.8920304232804233,"strike":47.25529100529101,"iv":0.3959728835978836,"gamma":0.07017037037037037,"theta":-0.03074695767195767,"vega":0.04309589947089947,"rho":0.00939092688420572,"breakevenPct":9.053955670603466},{"delta":0.35,"premium":1.1141562064156205,"strike":46.57182705718271,"iv":0.40201324965132496,"gamma":0.07369804741980474,"theta":-0.033341701534170154,"vega":0.04591297071129707,"rho":0.010947598909926347,"breakevenPct":8.009022114605498},{"delta":0.4,"premium":1.339850136239782,"strike":45.87738419618528,"iv":0.4020653950953679,"gamma":0.07711307901907356,"theta":-0.03504904632152589,"vega":0.04799618528610355,"rho":0.01250207633574706,"breakevenPct":6.947303131200605},{"delta":0.45,"premium":1.5612397820163488,"strike":45.19618528610354,"iv":0.39409536784741145,"gamma":0.08051907356948229,"theta":-0.035321525885558584,"vega":0.04908610354223433,"rho":0.014061198017567528,"breakevenPct":5.905832543872915},{"delta":0.5,"premium":1.8664303329223182,"strike":44.56103575832306,"iv":0.39983304562268807,"gamma":0.07983193588162762,"theta":-0.036190135635018494,"vega":0.049356103575832304,"rho":0.015572760722349322,"breakevenPct":5.158473592854759},{"delta":0.55,"premium":2.216896551724138,"strike":43.93793103448276,"iv":0.4119062068965518,"gamma":0.0772096551724138,"theta":-0.03728689655172414,"vega":0.04918827586206896,"rho":0.01705769881636807,"breakevenPct":4.540945835123205},{"delta":0.6,"premium":2.6824137931034477,"strike":43.248275862068965,"iv":0.4319751724137931,"gamma":0.07176137931034483,"theta":-0.03825241379310345,"vega":0.04794689655172414,"rho":0.01846794338505442,"breakevenPct":4.033272152145901},{"delta":0.65,"premium":3.122727272727273,"strike":42.54545454545455,"iv":0.4387,"gamma":0.06757272727272727,"theta":-0.037463636363636366,"vega":0.045909090909090906,"rho":0.019890194314329486,"breakevenPct":3.438690414907863},{"delta":0.7,"premium":3.5997418244406187,"strike":41.800344234079176,"iv":0.44181359724612734,"gamma":0.0631829604130809,"theta":-0.03578055077452668,"vega":0.04316144578313253,"rho":0.021283525097085785,"breakevenPct":2.8314520011773454},{"delta":0.75,"premium":4.25691056910569,"strike":40.92886178861789,"iv":0.45805873983739837,"gamma":0.05570243902439025,"theta":-0.034336382113821146,"vega":0.039479878048780497,"rho":0.02254966444610791,"breakevenPct":2.3460302553195507},{"delta":0.8,"premium":5.151296296296299,"strike":39.840740740740735,"iv":0.4844477777777779,"gamma":0.04654629629629627,"theta":-0.032295555555555557,"vega":0.03482222222222221,"rho":0.023633558323872397,"breakevenPct":1.9072186569355352},{"delta":0.85,"premium":6.612999999999999,"strike":38.22,"iv":0.543438,"gamma":0.034486,"theta":-0.030460000000000004,"vega":0.028946000000000006,"rho":0.02428100259384446,"breakevenPct":1.5469988674971686},{"delta":0.9,"premium":8.89146757679181,"strike":35.774744027303754,"iv":0.6339546075085324,"gamma":0.02216382252559726,"theta":-0.027138566552901016,"vega":0.021796245733788387,"rho":0.02428172477926988,"breakevenPct":1.1692222063319726}],"put":[{"delta":0.1,"premium":0.3981181933664627,"strike":35.849455469317014,"iv":0.6282975808670517,"gamma":0.022529525429661613,"theta":-0.023050741882516143,"vega":0.021859540763352482,"rho":-0.0038758917503910785,"breakevenPct":19.702520326272804},{"delta":0.15,"premium":0.47607142857142853,"strike":39.00714285714286,"iv":0.46377785714285713,"gamma":0.040362857142857145,"theta":-0.02242,"vega":0.029035714285714286,"rho":-0.005761274553961538,"breakevenPct":12.726905031548293},{"delta":0.2,"premium":0.6544624746450305,"strike":40.1683569979716,"iv":0.4432139959432048,"gamma":0.050733062880324545,"theta":-0.025536713995943205,"vega":0.034808113590263694,"rho":-0.007697364778917591,"breakevenPct":10.5008051566782},{"delta":0.25,"premium":0.8337500000000001,"strike":41.15,"iv":0.42244,"gamma":0.060344999999999996,"theta":-0.027424999999999998,"vega":0.039475,"rho":-0.009630652852535185,"breakevenPct":8.683465458663637},{"delta":0.3,"premium":1.02125,"strike":41.983333333333334,"iv":0.40544,"gamma":0.06892833333333333,"theta":-0.028675,"vega":0.043225,"rho":-0.011567535851393036,"breakevenPct":7.220649301623248},{"delta":0.35,"premium":1.2297353760445682,"strike":42.682451253481894,"iv":0.393566573816156,"gamma":0.07537855153203342,"theta":-0.029314206128133704,"vega":0.0458933147632312,"rho":-0.013513780790323017,"breakevenPct":6.109363811013985},{"delta":0.4,"premium":1.4664932680538556,"strike":43.332925336597306,"iv":0.3861691554467564,"gamma":0.07996462668298654,"theta":-0.029799755201958385,"vega":0.04783243574051408,"rho":-0.015472535854121458,"breakevenPct":5.1722942954848214},{"delta":0.45,"premium":1.7265911872705018,"strike":43.94492044063647,"iv":0.3824359853121175,"gamma":0.08302460220318238,"theta":-0.030166952264381885,"vega":0.049178824969400244,"rho":-0.017441617192881932,"breakevenPct":4.375245179239016},{"delta":0.5,"premium":2.07101226993865,"strike":44.558282208588956,"iv":0.3863429447852761,"gamma":0.08251840490797546,"theta":-0.03031165644171779,"vega":0.04935582822085889,"rho":-0.019461551250641765,"breakevenPct":3.7660930041895666},{"delta":0.55,"premium":2.430527638190955,"strike":45.175879396984925,"iv":0.3891195979899497,"gamma":0.08147788944723618,"theta":-0.03004824120603015,"vega":0.04906582914572864,"rho":-0.0214906316402039,"breakevenPct":3.1815362201722097},{"delta":0.6,"premium":2.807412060301507,"strike":45.80402010050251,"iv":0.38704673366834175,"gamma":0.07997035175879397,"theta":-0.028791959798994977,"vega":0.04787236180904523,"rho":-0.023530298452080434,"breakevenPct":2.612439320043017},{"delta":0.65,"premium":3.2890875912408757,"strike":46.5021897810219,"iv":0.39041751824817517,"gamma":0.07598467153284671,"theta":-0.027445839416058396,"vega":0.045892992700729926,"rho":-0.025640845733912024,"breakevenPct":2.1220788453430908},{"delta":0.7,"premium":3.8039419087136923,"strike":47.21991701244813,"iv":0.3915630705394191,"gamma":0.07107053941908714,"theta":-0.025422406639004153,"vega":0.0431344398340249,"rho":-0.027772873072532202,"breakevenPct":1.6625705464678555},{"delta":0.75,"premium":4.288035961272476,"strike":47.911479944674966,"iv":0.38264190871369297,"gamma":0.06657538035961272,"theta":-0.022033748271092668,"vega":0.03946915629322268,"rho":-0.029882031080704086,"breakevenPct":1.1926523592242582},{"delta":0.8,"premium":4.945221843003415,"strike":48.744027303754265,"iv":0.37867269624573374,"gamma":0.05915494880546074,"theta":-0.01832627986348122,"vega":0.034684641638225246,"rho":-0.03211120410800454,"breakevenPct":0.7954576200433621},{"delta":0.85,"premium":7.059999999999993,"strike":50.959999999999994,"iv":0.4497319999999997,"gamma":0.04218400000000004,"theta":-0.017611999999999992,"vega":0.02895200000000001,"rho":-0.035444337569491655,"breakevenPct":0.5662514156285391},{"delta":0.9,"premium":11.390248962655605,"strike":55.3941908713693,"iv":0.5798452282157677,"gamma":0.02442199170124481,"theta":-0.016284232365145226,"vega":0.021784647302904563,"rho":-0.04052033608479772,"breakevenPct":0.3308224038194923}]}},"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"}}