{"symbol":"BUG","url":"https://intraalpha.com/companies/BUG","capturedAt":"2026-10-22T22:05:17.336Z","state":"ready","quote":{"symbol":"BUG","last_price":47.7,"prev_close":46.93,"regular_close":47.56,"change":0.77,"change_pct":1.6407,"regular_change":0.63,"regular_change_pct":1.3424,"extended_change":0.14,"extended_change_pct":0.2944,"bid":47.61,"ask":47.92,"bid_size":100,"ask_size":200,"volume":2221541,"vwap":47.445814,"open":47.12,"high":47.985,"low":46.85,"close":47.56,"trade_count":21557,"last_trade_at":"2026-10-22T21:37:18.347346911Z","last_quote_at":"2026-10-22T22:05:12.605260904Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:10.764706532-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2100000000,"net_expense_ratio":0.005,"portfolio_turnover":0.36,"dividend_yield":-0.0022,"inception_date":"2019-10-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:16.756010+00:00"},"optionObservedAt":"2026-10-22T19:59:52.162Z","bars":[{"c":46.13,"h":46.18,"l":46,"n":98,"o":46.09,"t":"2026-10-15T08:00:00Z","v":8378,"vw":46.08352},{"c":46.05,"h":46.06,"l":46.05,"n":11,"o":46.06,"t":"2026-10-15T08:05:00Z","v":777,"vw":46.058},{"c":45.71,"h":45.71,"l":45.71,"n":3,"o":45.71,"t":"2026-10-15T08:15:00Z","v":125,"vw":45.71},{"c":45.745,"h":45.745,"l":45.745,"n":2,"o":45.745,"t":"2026-10-15T08:55:00Z","v":102,"vw":45.745},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-15T09:05:00Z","v":100,"vw":45.75},{"c":45.75,"h":45.75,"l":45.75,"n":4,"o":45.75,"t":"2026-10-15T09:45:00Z","v":125,"vw":45.75},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-15T10:40:00Z","v":170,"vw":45.85},{"c":45.71,"h":45.9551,"l":45.71,"n":27,"o":45.9551,"t":"2026-10-15T11:00:00Z","v":1011,"vw":45.893889},{"c":45.71,"h":45.7549,"l":45.71,"n":23,"o":45.7257,"t":"2026-10-15T11:05:00Z","v":1196,"vw":45.740143},{"c":45.6483,"h":45.65,"l":45.565,"n":21,"o":45.57,"t":"2026-10-15T11:10:00Z","v":1497,"vw":45.590368},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-15T11:15:00Z","v":213,"vw":45.59},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-15T11:40:00Z","v":400,"vw":45.55},{"c":45.55,"h":45.5887,"l":45.55,"n":13,"o":45.5845,"t":"2026-10-15T11:55:00Z","v":2006,"vw":45.57233},{"c":45.74,"h":45.75,"l":45.72,"n":11,"o":45.74,"t":"2026-10-15T12:00:00Z","v":2500,"vw":45.735483},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-15T12:05:00Z","v":100,"vw":45.74},{"c":45.67,"h":45.67,"l":45.5501,"n":5,"o":45.5501,"t":"2026-10-15T12:10:00Z","v":902,"vw":45.565088},{"c":45.67,"h":45.67,"l":45.67,"n":1,"o":45.67,"t":"2026-10-15T12:15:00Z","v":220,"vw":45.67},{"c":45.8,"h":45.8,"l":45.67,"n":6,"o":45.67,"t":"2026-10-15T12:20:00Z","v":352,"vw":45.745362},{"c":45.555,"h":45.62,"l":45.55,"n":17,"o":45.62,"t":"2026-10-15T12:35:00Z","v":1944,"vw":45.587402},{"c":45.5,"h":45.57,"l":45.45,"n":197,"o":45.5556,"t":"2026-10-15T12:40:00Z","v":10951,"vw":45.507456},{"c":45.57,"h":45.57,"l":45.5,"n":10,"o":45.57,"t":"2026-10-15T12:45:00Z","v":1528,"vw":45.520304},{"c":45.49,"h":45.49,"l":45.49,"n":6,"o":45.49,"t":"2026-10-15T12:50:00Z","v":211,"vw":45.49},{"c":45.4,"h":45.4,"l":45.3348,"n":3,"o":45.3348,"t":"2026-10-15T12:55:00Z","v":856,"vw":45.36077},{"c":45.4496,"h":45.5,"l":45.4496,"n":8,"o":45.5,"t":"2026-10-15T13:00:00Z","v":1382,"vw":45.454784},{"c":45.4,"h":45.4,"l":45.4,"n":2,"o":45.4,"t":"2026-10-15T13:05:00Z","v":101,"vw":45.4},{"c":45.4829,"h":45.4829,"l":45.36,"n":40,"o":45.42,"t":"2026-10-15T13:15:00Z","v":1591,"vw":45.391837},{"c":45.3407,"h":45.3407,"l":45.3407,"n":1,"o":45.3407,"t":"2026-10-15T13:25:00Z","v":200,"vw":45.3407},{"c":45.955,"h":46.04,"l":45.19,"n":902,"o":45.47,"t":"2026-10-15T13:30:00Z","v":119176,"vw":45.496085},{"c":46.185,"h":46.2014,"l":45.64,"n":533,"o":45.9,"t":"2026-10-15T13:35:00Z","v":36249,"vw":45.911235},{"c":46.195,"h":46.225,"l":46.05,"n":568,"o":46.185,"t":"2026-10-15T13:40:00Z","v":210220,"vw":46.136904},{"c":46.03,"h":46.2353,"l":45.93,"n":736,"o":46.13,"t":"2026-10-15T13:45:00Z","v":87147,"vw":46.070339},{"c":45.73,"h":46.13,"l":45.7,"n":877,"o":46.045,"t":"2026-10-15T13:50:00Z","v":77062,"vw":45.948099},{"c":45.785,"h":45.79,"l":45.44,"n":830,"o":45.72,"t":"2026-10-15T13:55:00Z","v":89339,"vw":45.657633},{"c":45.92,"h":46.05,"l":45.7,"n":518,"o":45.76,"t":"2026-10-15T14:00:00Z","v":64529,"vw":45.924136},{"c":46.14,"h":46.15,"l":45.82,"n":331,"o":45.88,"t":"2026-10-15T14:05:00Z","v":53002,"vw":45.927263},{"c":46.085,"h":46.275,"l":46.07,"n":254,"o":46.19,"t":"2026-10-15T14:10:00Z","v":23588,"vw":46.208257},{"c":45.9,"h":46.12,"l":45.78,"n":222,"o":46.08,"t":"2026-10-15T14:15:00Z","v":17095,"vw":45.932111},{"c":45.8,"h":45.98,"l":45.8,"n":199,"o":45.89,"t":"2026-10-15T14:20:00Z","v":25364,"vw":45.873727},{"c":45.855,"h":45.9,"l":45.81,"n":173,"o":45.82,"t":"2026-10-15T14:25:00Z","v":16189,"vw":45.86114},{"c":45.82,"h":45.8487,"l":45.7092,"n":167,"o":45.82,"t":"2026-10-15T14:30:00Z","v":9992,"vw":45.784528},{"c":45.74,"h":45.77,"l":45.5305,"n":241,"o":45.77,"t":"2026-10-15T14:35:00Z","v":22525,"vw":45.681834},{"c":45.895,"h":45.96,"l":45.7501,"n":201,"o":45.7899,"t":"2026-10-15T14:40:00Z","v":15643,"vw":45.862061},{"c":45.86,"h":45.905,"l":45.78,"n":157,"o":45.905,"t":"2026-10-15T14:45:00Z","v":12796,"vw":45.841276},{"c":45.87,"h":45.87,"l":45.759,"n":217,"o":45.87,"t":"2026-10-15T14:50:00Z","v":23535,"vw":45.80834},{"c":46.0578,"h":46.11,"l":45.87,"n":232,"o":45.885,"t":"2026-10-15T14:55:00Z","v":24260,"vw":45.945976},{"c":46.075,"h":46.075,"l":45.92,"n":277,"o":46.07,"t":"2026-10-15T15:00:00Z","v":15528,"vw":45.98619},{"c":46.025,"h":46.07,"l":45.96,"n":204,"o":46.06,"t":"2026-10-15T15:05:00Z","v":10717,"vw":46.008916},{"c":46.14,"h":46.14,"l":45.995,"n":181,"o":46.05,"t":"2026-10-15T15:10:00Z","v":11154,"vw":46.03877},{"c":46.12,"h":46.218,"l":46.09,"n":371,"o":46.16,"t":"2026-10-15T15:15:00Z","v":29449,"vw":46.174742},{"c":46.14,"h":46.21,"l":46.095,"n":251,"o":46.13,"t":"2026-10-15T15:20:00Z","v":15150,"vw":46.139062},{"c":46.05,"h":46.14,"l":46.05,"n":239,"o":46.14,"t":"2026-10-15T15:25:00Z","v":11657,"vw":46.100973},{"c":46.04,"h":46.075,"l":45.98,"n":169,"o":46.035,"t":"2026-10-15T15:30:00Z","v":17263,"vw":46.031993},{"c":46.05,"h":46.0951,"l":46.02,"n":214,"o":46.02,"t":"2026-10-15T15:35:00Z","v":14574,"vw":46.064893},{"c":46.06,"h":46.084,"l":46.0301,"n":126,"o":46.055,"t":"2026-10-15T15:40:00Z","v":11767,"vw":46.061671},{"c":46.115,"h":46.1299,"l":46.0199,"n":186,"o":46.05,"t":"2026-10-15T15:45:00Z","v":13948,"vw":46.061946},{"c":46.18,"h":46.21,"l":46.11,"n":281,"o":46.11,"t":"2026-10-15T15:50:00Z","v":19909,"vw":46.169616},{"c":46.195,"h":46.195,"l":46.09,"n":138,"o":46.13,"t":"2026-10-15T15:55:00Z","v":5797,"vw":46.146121},{"c":46.18,"h":46.31,"l":46.18,"n":218,"o":46.195,"t":"2026-10-15T16:00:00Z","v":11979,"vw":46.237558},{"c":46.2199,"h":46.22,"l":46.16,"n":187,"o":46.19,"t":"2026-10-15T16:05:00Z","v":17412,"vw":46.19248},{"c":46.245,"h":46.29,"l":46.19,"n":226,"o":46.195,"t":"2026-10-15T16:10:00Z","v":23020,"vw":46.241998},{"c":46.2277,"h":46.24,"l":46.205,"n":181,"o":46.24,"t":"2026-10-15T16:15:00Z","v":17100,"vw":46.225469},{"c":46.19,"h":46.25,"l":46.19,"n":181,"o":46.23,"t":"2026-10-15T16:20:00Z","v":14183,"vw":46.214222},{"c":46.158591,"h":46.19,"l":46.12,"n":123,"o":46.19,"t":"2026-10-15T16:25:00Z","v":7815,"vw":46.142589},{"c":46.2,"h":46.2,"l":46.15,"n":125,"o":46.17,"t":"2026-10-15T16:30:00Z","v":7778,"vw":46.17497},{"c":46.4,"h":46.41,"l":46.22,"n":142,"o":46.24,"t":"2026-10-15T16:35:00Z","v":11336,"vw":46.335143},{"c":46.45,"h":46.45,"l":46.36,"n":80,"o":46.42,"t":"2026-10-15T16:40:00Z","v":3284,"vw":46.402315},{"c":46.41,"h":46.47,"l":46.36,"n":166,"o":46.465,"t":"2026-10-15T16:45:00Z","v":12879,"vw":46.409543},{"c":46.3986,"h":46.4,"l":46.34,"n":175,"o":46.4,"t":"2026-10-15T16:50:00Z","v":6842,"vw":46.371708},{"c":46.465,"h":46.48,"l":46.39,"n":181,"o":46.39,"t":"2026-10-15T16:55:00Z","v":8748,"vw":46.452227},{"c":46.45,"h":46.5,"l":46.4375,"n":205,"o":46.48,"t":"2026-10-15T17:00:00Z","v":11375,"vw":46.46821},{"c":46.5,"h":46.5,"l":46.46,"n":114,"o":46.46,"t":"2026-10-15T17:05:00Z","v":5050,"vw":46.471667},{"c":46.22,"h":46.515,"l":46.165,"n":931,"o":46.515,"t":"2026-10-15T17:10:00Z","v":49603,"vw":46.378082},{"c":46.26,"h":46.26,"l":46.17,"n":219,"o":46.2325,"t":"2026-10-15T17:15:00Z","v":10094,"vw":46.216502},{"c":46.21,"h":46.255,"l":46.155,"n":186,"o":46.2,"t":"2026-10-15T17:20:00Z","v":8289,"vw":46.209094},{"c":46.235,"h":46.24,"l":46.195,"n":164,"o":46.2292,"t":"2026-10-15T17:25:00Z","v":8659,"vw":46.20486},{"c":46.26,"h":46.27,"l":46.2,"n":137,"o":46.22,"t":"2026-10-15T17:30:00Z","v":7266,"vw":46.245518},{"c":46.293,"h":46.3342,"l":46.25,"n":103,"o":46.25,"t":"2026-10-15T17:35:00Z","v":6528,"vw":46.295381},{"c":46.255,"h":46.31,"l":46.255,"n":134,"o":46.285,"t":"2026-10-15T17:40:00Z","v":4797,"vw":46.296662},{"c":46.29,"h":46.29,"l":46.25,"n":172,"o":46.2626,"t":"2026-10-15T17:45:00Z","v":5341,"vw":46.273099},{"c":46.23,"h":46.2928,"l":46.23,"n":141,"o":46.27,"t":"2026-10-15T17:50:00Z","v":8020,"vw":46.267919},{"c":46.27,"h":46.271964,"l":46.22,"n":43,"o":46.2301,"t":"2026-10-15T17:55:00Z","v":2768,"vw":46.241896},{"c":46.21,"h":46.3,"l":46.21,"n":166,"o":46.28,"t":"2026-10-15T18:00:00Z","v":10722,"vw":46.266156},{"c":46.24,"h":46.24,"l":46.19,"n":156,"o":46.2,"t":"2026-10-15T18:05:00Z","v":7775,"vw":46.205574},{"c":46.22,"h":46.24,"l":46.2,"n":94,"o":46.24,"t":"2026-10-15T18:10:00Z","v":5977,"vw":46.216947},{"c":46.155,"h":46.25,"l":46.11,"n":149,"o":46.22,"t":"2026-10-15T18:15:00Z","v":8533,"vw":46.15094},{"c":46.16,"h":46.16,"l":46.12,"n":67,"o":46.16,"t":"2026-10-15T18:20:00Z","v":3763,"vw":46.142593},{"c":46.2,"h":46.2,"l":46.15,"n":219,"o":46.16,"t":"2026-10-15T18:25:00Z","v":10947,"vw":46.170547},{"c":46.185,"h":46.22,"l":46.165,"n":92,"o":46.2,"t":"2026-10-15T18:30:00Z","v":5392,"vw":46.187378},{"c":46.15,"h":46.21,"l":46.15,"n":116,"o":46.19,"t":"2026-10-15T18:35:00Z","v":5933,"vw":46.183011},{"c":46.155,"h":46.155,"l":46.116,"n":34,"o":46.116,"t":"2026-10-15T18:40:00Z","v":2476,"vw":46.131041},{"c":46.27,"h":46.27,"l":46.15,"n":79,"o":46.16,"t":"2026-10-15T18:45:00Z","v":5784,"vw":46.197432},{"c":46.27,"h":46.285,"l":46.24,"n":108,"o":46.26,"t":"2026-10-15T18:50:00Z","v":9273,"vw":46.266048},{"c":46.27,"h":46.28,"l":46.24,"n":51,"o":46.27,"t":"2026-10-15T18:55:00Z","v":5122,"vw":46.259348},{"c":46.37,"h":46.375,"l":46.29,"n":119,"o":46.29,"t":"2026-10-15T19:00:00Z","v":26569,"vw":46.354856},{"c":46.39,"h":46.39,"l":46.34,"n":162,"o":46.365,"t":"2026-10-15T19:05:00Z","v":7317,"vw":46.369982},{"c":46.4,"h":46.42,"l":46.39,"n":127,"o":46.41,"t":"2026-10-15T19:10:00Z","v":6834,"vw":46.412667},{"c":46.48,"h":46.48,"l":46.415,"n":132,"o":46.42,"t":"2026-10-15T19:15:00Z","v":7786,"vw":46.440385},{"c":46.55,"h":46.56,"l":46.5,"n":139,"o":46.5,"t":"2026-10-15T19:20:00Z","v":9966,"vw":46.537041},{"c":46.55,"h":46.63,"l":46.534,"n":196,"o":46.54,"t":"2026-10-15T19:25:00Z","v":9983,"vw":46.570989},{"c":46.5019,"h":46.54,"l":46.49,"n":207,"o":46.54,"t":"2026-10-15T19:30:00Z","v":13261,"vw":46.513725},{"c":46.56,"h":46.62,"l":46.49,"n":200,"o":46.5,"t":"2026-10-15T19:35:00Z","v":14774,"vw":46.562653},{"c":46.68,"h":46.71,"l":46.54,"n":238,"o":46.55,"t":"2026-10-15T19:40:00Z","v":19271,"vw":46.640826},{"c":46.73,"h":46.759,"l":46.65,"n":318,"o":46.67,"t":"2026-10-15T19:45:00Z","v":17344,"vw":46.688309},{"c":46.69,"h":46.74,"l":46.6101,"n":335,"o":46.74,"t":"2026-10-15T19:50:00Z","v":19930,"vw":46.650891},{"c":46.78,"h":46.82,"l":46.72,"n":363,"o":46.72,"t":"2026-10-15T19:55:00Z","v":17095,"vw":46.790815},{"c":46.8,"h":46.8,"l":46.8,"n":20,"o":46.8,"t":"2026-10-15T20:00:00Z","v":6120,"vw":46.8},{"c":46.9348,"h":46.9348,"l":46.9348,"n":3,"o":46.9348,"t":"2026-10-15T20:10:00Z","v":236,"vw":46.9348},{"c":47.0896,"h":47.0896,"l":47.0896,"n":2,"o":47.0896,"t":"2026-10-15T20:20:00Z","v":600,"vw":47.0896},{"c":47.0136,"h":47.0136,"l":47.0136,"n":2,"o":47.0136,"t":"2026-10-15T20:25:00Z","v":235,"vw":47.0136},{"c":47.0896,"h":47.0896,"l":47.0896,"n":13,"o":47.0896,"t":"2026-10-15T20:30:00Z","v":256,"vw":47.0896},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-15T20:40:00Z","v":105,"vw":47},{"c":47.15,"h":47.15,"l":47.15,"n":4,"o":47.15,"t":"2026-10-15T20:50:00Z","v":1006,"vw":47.15},{"c":47.069,"h":47.069,"l":47.069,"n":4,"o":47.069,"t":"2026-10-15T22:10:00Z","v":149,"vw":47.069},{"c":47.06,"h":47.06,"l":47.06,"n":3,"o":47.06,"t":"2026-10-15T22:30:00Z","v":200,"vw":47.06},{"c":47.01,"h":47.01,"l":47.01,"n":6,"o":47.01,"t":"2026-10-15T22:55:00Z","v":229,"vw":47.01},{"c":47.08,"h":47.08,"l":47.08,"n":2,"o":47.08,"t":"2026-10-15T23:10:00Z","v":150,"vw":47.08},{"c":47.0776,"h":47.0776,"l":47.0776,"n":2,"o":47.0776,"t":"2026-10-15T23:35:00Z","v":155,"vw":47.0776},{"c":46.95,"h":46.95,"l":46.95,"n":8,"o":46.95,"t":"2026-10-15T23:45:00Z","v":500,"vw":46.95},{"c":47.069,"h":47.069,"l":47.069,"n":2,"o":47.069,"t":"2026-10-15T23:50:00Z","v":426,"vw":47.069},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-10-15T23:55:00Z","v":300,"vw":47.1},{"c":47.03,"h":47.087,"l":47.03,"n":49,"o":47.0493,"t":"2026-10-16T08:00:00Z","v":2415,"vw":47.042312},{"c":47.45,"h":47.45,"l":47.43,"n":21,"o":47.43,"t":"2026-10-16T09:05:00Z","v":5932,"vw":47.44614},{"c":47.45,"h":47.45,"l":47.45,"n":17,"o":47.45,"t":"2026-10-16T09:20:00Z","v":3571,"vw":47.45},{"c":47.73,"h":47.73,"l":47.73,"n":5,"o":47.73,"t":"2026-10-16T09:45:00Z","v":500,"vw":47.73},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-16T10:10:00Z","v":100,"vw":47.4},{"c":47.17,"h":47.35,"l":47.111,"n":7,"o":47.35,"t":"2026-10-16T10:15:00Z","v":600,"vw":47.183782},{"c":47.35,"h":47.35,"l":47.35,"n":4,"o":47.35,"t":"2026-10-16T10:55:00Z","v":163,"vw":47.35},{"c":47.35,"h":47.35,"l":47.35,"n":2,"o":47.35,"t":"2026-10-16T11:05:00Z","v":110,"vw":47.35},{"c":47.42,"h":47.42,"l":47.42,"n":2,"o":47.42,"t":"2026-10-16T11:20:00Z","v":210,"vw":47.42},{"c":47.35,"h":47.4,"l":47.35,"n":6,"o":47.4,"t":"2026-10-16T11:25:00Z","v":1228,"vw":47.360682},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-10-16T11:30:00Z","v":100,"vw":47.35},{"c":47.6339,"h":47.6339,"l":47.6339,"n":1,"o":47.6339,"t":"2026-10-16T11:55:00Z","v":100,"vw":47.6339},{"c":47.4775,"h":47.4775,"l":47.4775,"n":1,"o":47.4775,"t":"2026-10-16T12:10:00Z","v":150,"vw":47.4775},{"c":47.34,"h":47.34,"l":47.33,"n":3,"o":47.34,"t":"2026-10-16T12:30:00Z","v":580,"vw":47.338276},{"c":47.14,"h":47.2,"l":47.13,"n":17,"o":47.1482,"t":"2026-10-16T12:40:00Z","v":1456,"vw":47.154538},{"c":47.25,"h":47.25,"l":47.2,"n":6,"o":47.2,"t":"2026-10-16T12:45:00Z","v":2385,"vw":47.241354},{"c":47.11,"h":47.11,"l":47.11,"n":6,"o":47.11,"t":"2026-10-16T12:50:00Z","v":163,"vw":47.11},{"c":47.09,"h":47.1593,"l":47.09,"n":3,"o":47.1593,"t":"2026-10-16T13:15:00Z","v":210,"vw":47.12465},{"c":47.09,"h":47.09,"l":47.09,"n":3,"o":47.09,"t":"2026-10-16T13:20:00Z","v":225,"vw":47.09},{"c":46.88,"h":47.5785,"l":46.87,"n":576,"o":47.2,"t":"2026-10-16T13:30:00Z","v":49615,"vw":47.233086},{"c":45.77,"h":46.92,"l":45.72,"n":705,"o":46.9156,"t":"2026-10-16T13:35:00Z","v":60784,"vw":46.222215},{"c":45.64,"h":46.05,"l":45.45,"n":623,"o":45.73,"t":"2026-10-16T13:40:00Z","v":66060,"vw":45.775801},{"c":45.6688,"h":45.76,"l":45.51,"n":461,"o":45.6,"t":"2026-10-16T13:45:00Z","v":39665,"vw":45.608961},{"c":45.68,"h":45.74,"l":45.5,"n":428,"o":45.66,"t":"2026-10-16T13:50:00Z","v":53126,"vw":45.60392},{"c":45.373,"h":45.7457,"l":45.315,"n":443,"o":45.66,"t":"2026-10-16T13:55:00Z","v":41655,"vw":45.441715},{"c":45.57,"h":45.6204,"l":45.27,"n":585,"o":45.35,"t":"2026-10-16T14:00:00Z","v":52130,"vw":45.428622},{"c":45.275,"h":45.5899,"l":45.175,"n":485,"o":45.56,"t":"2026-10-16T14:05:00Z","v":45866,"vw":45.310147},{"c":45.445,"h":45.445,"l":45.07,"n":541,"o":45.25,"t":"2026-10-16T14:10:00Z","v":69659,"vw":45.201058},{"c":45.48,"h":45.57,"l":45.36,"n":430,"o":45.445,"t":"2026-10-16T14:15:00Z","v":31865,"vw":45.464049},{"c":45.31,"h":45.52,"l":45.295,"n":377,"o":45.485,"t":"2026-10-16T14:20:00Z","v":38601,"vw":45.403759},{"c":44.81,"h":45.32,"l":44.78,"n":923,"o":45.31,"t":"2026-10-16T14:25:00Z","v":93520,"vw":44.990417},{"c":44.95,"h":45.03,"l":44.66,"n":707,"o":44.825,"t":"2026-10-16T14:30:00Z","v":53548,"vw":44.907048},{"c":45.19,"h":45.25,"l":44.94,"n":367,"o":44.97,"t":"2026-10-16T14:35:00Z","v":28506,"vw":45.076658},{"c":45.38,"h":45.38,"l":45.16,"n":297,"o":45.19,"t":"2026-10-16T14:40:00Z","v":17659,"vw":45.25633},{"c":45.48,"h":45.5,"l":45.375,"n":381,"o":45.3891,"t":"2026-10-16T14:45:00Z","v":23948,"vw":45.454719},{"c":45.08,"h":45.48,"l":45.08,"n":381,"o":45.48,"t":"2026-10-16T14:50:00Z","v":23066,"vw":45.24539},{"c":44.875,"h":45.095,"l":44.86,"n":382,"o":45.085,"t":"2026-10-16T14:55:00Z","v":16758,"vw":44.97095},{"c":44.72,"h":44.91,"l":44.7,"n":538,"o":44.8772,"t":"2026-10-16T15:00:00Z","v":48342,"vw":44.802947},{"c":44.49,"h":44.73,"l":44.4302,"n":686,"o":44.715,"t":"2026-10-16T15:05:00Z","v":57889,"vw":44.510781},{"c":44.4,"h":44.5,"l":44.33,"n":705,"o":44.5,"t":"2026-10-16T15:10:00Z","v":51379,"vw":44.374247},{"c":44.36,"h":44.397,"l":44.26,"n":787,"o":44.397,"t":"2026-10-16T15:15:00Z","v":52723,"vw":44.330456},{"c":44.3051,"h":44.4,"l":44.13,"n":936,"o":44.39,"t":"2026-10-16T15:20:00Z","v":99565,"vw":44.237151},{"c":44.25,"h":44.34,"l":44.145,"n":535,"o":44.3,"t":"2026-10-16T15:25:00Z","v":31115,"vw":44.242698},{"c":44.19,"h":44.34,"l":44.19,"n":407,"o":44.235,"t":"2026-10-16T15:30:00Z","v":23649,"vw":44.272595},{"c":44.18,"h":44.2,"l":44.09,"n":378,"o":44.16,"t":"2026-10-16T15:35:00Z","v":23753,"vw":44.165352},{"c":44.22,"h":44.24,"l":44.18,"n":303,"o":44.19,"t":"2026-10-16T15:40:00Z","v":16737,"vw":44.20733},{"c":44.155,"h":44.23,"l":44.1419,"n":376,"o":44.211,"t":"2026-10-16T15:45:00Z","v":21173,"vw":44.18548},{"c":44.045,"h":44.18,"l":44.045,"n":337,"o":44.17,"t":"2026-10-16T15:50:00Z","v":16225,"vw":44.121801},{"c":43.93,"h":44.03,"l":43.8801,"n":855,"o":44.02,"t":"2026-10-16T15:55:00Z","v":65444,"vw":43.955443},{"c":44.03,"h":44.03,"l":43.8243,"n":474,"o":43.94,"t":"2026-10-16T16:00:00Z","v":30939,"vw":43.892895},{"c":44.1544,"h":44.16,"l":44.03,"n":199,"o":44.04,"t":"2026-10-16T16:05:00Z","v":10059,"vw":44.104531},{"c":44.295,"h":44.3,"l":44.12,"n":269,"o":44.19,"t":"2026-10-16T16:10:00Z","v":12266,"vw":44.236698},{"c":44.205,"h":44.37,"l":44.19,"n":330,"o":44.35,"t":"2026-10-16T16:15:00Z","v":21226,"vw":44.245838},{"c":44.15,"h":44.23,"l":44.15,"n":272,"o":44.195,"t":"2026-10-16T16:20:00Z","v":20510,"vw":44.18376},{"c":44.1661,"h":44.205,"l":44.11,"n":251,"o":44.15,"t":"2026-10-16T16:25:00Z","v":21391,"vw":44.157393},{"c":44.145,"h":44.23,"l":44.13,"n":358,"o":44.18,"t":"2026-10-16T16:30:00Z","v":24146,"vw":44.186229},{"c":44.2501,"h":44.28,"l":44.12,"n":298,"o":44.135,"t":"2026-10-16T16:35:00Z","v":28827,"vw":44.171254},{"c":44.305,"h":44.315,"l":44.215,"n":336,"o":44.26,"t":"2026-10-16T16:40:00Z","v":28831,"vw":44.274401},{"c":44.185,"h":44.37,"l":44.135,"n":355,"o":44.32,"t":"2026-10-16T16:45:00Z","v":23716,"vw":44.297226},{"c":44.185,"h":44.21,"l":44.141,"n":292,"o":44.19,"t":"2026-10-16T16:50:00Z","v":19401,"vw":44.176667},{"c":44.235,"h":44.24,"l":44.15,"n":264,"o":44.185,"t":"2026-10-16T16:55:00Z","v":11454,"vw":44.192105},{"c":44.135,"h":44.26,"l":44.135,"n":331,"o":44.235,"t":"2026-10-16T17:00:00Z","v":17810,"vw":44.204088},{"c":44.09,"h":44.14,"l":44.0575,"n":384,"o":44.11,"t":"2026-10-16T17:05:00Z","v":24410,"vw":44.09863},{"c":44.03,"h":44.11,"l":43.99,"n":303,"o":44.1,"t":"2026-10-16T17:10:00Z","v":18548,"vw":44.036948},{"c":43.92,"h":44.025,"l":43.91,"n":323,"o":44.02,"t":"2026-10-16T17:15:00Z","v":19635,"vw":43.955672},{"c":43.965,"h":43.975,"l":43.9,"n":432,"o":43.92,"t":"2026-10-16T17:20:00Z","v":34810,"vw":43.927797},{"c":43.97,"h":44.015,"l":43.91,"n":351,"o":43.96,"t":"2026-10-16T17:25:00Z","v":32974,"vw":43.97598},{"c":44.01,"h":44.041,"l":43.975,"n":304,"o":43.98,"t":"2026-10-16T17:30:00Z","v":38579,"vw":44.01401},{"c":44.04,"h":44.07,"l":44,"n":249,"o":44,"t":"2026-10-16T17:35:00Z","v":16604,"vw":44.038251},{"c":44.06,"h":44.14,"l":44.04,"n":286,"o":44.04,"t":"2026-10-16T17:40:00Z","v":20665,"vw":44.083257},{"c":44,"h":44.06,"l":44,"n":322,"o":44.05,"t":"2026-10-16T17:45:00Z","v":17614,"vw":44.033559},{"c":43.98,"h":44.01,"l":43.97,"n":220,"o":43.99,"t":"2026-10-16T17:50:00Z","v":11535,"vw":43.989056},{"c":43.99,"h":44.05,"l":43.975,"n":195,"o":43.99,"t":"2026-10-16T17:55:00Z","v":19594,"vw":44.012089},{"c":43.9601,"h":44,"l":43.96,"n":205,"o":43.99,"t":"2026-10-16T18:00:00Z","v":10814,"vw":43.974526},{"c":44.18,"h":44.18,"l":43.95,"n":316,"o":43.965,"t":"2026-10-16T18:05:00Z","v":22014,"vw":44.069626},{"c":44.18,"h":44.21,"l":44.085,"n":263,"o":44.17,"t":"2026-10-16T18:10:00Z","v":14210,"vw":44.160119},{"c":44.2,"h":44.235,"l":44.17,"n":232,"o":44.1882,"t":"2026-10-16T18:15:00Z","v":10809,"vw":44.204295},{"c":44.22,"h":44.27,"l":44.165,"n":383,"o":44.18,"t":"2026-10-16T18:20:00Z","v":21762,"vw":44.224739},{"c":44.26,"h":44.27,"l":44.185,"n":303,"o":44.22,"t":"2026-10-16T18:25:00Z","v":19555,"vw":44.223391},{"c":44.2323,"h":44.2852,"l":44.21,"n":238,"o":44.25,"t":"2026-10-16T18:30:00Z","v":12809,"vw":44.249919},{"c":44.27,"h":44.28,"l":44.19,"n":193,"o":44.24,"t":"2026-10-16T18:35:00Z","v":13466,"vw":44.219426},{"c":44.2,"h":44.3,"l":44.2,"n":295,"o":44.28,"t":"2026-10-16T18:40:00Z","v":17127,"vw":44.248076},{"c":44.19,"h":44.21,"l":44.16,"n":347,"o":44.2,"t":"2026-10-16T18:45:00Z","v":24599,"vw":44.168495},{"c":44.145,"h":44.2,"l":44.11,"n":234,"o":44.2,"t":"2026-10-16T18:50:00Z","v":15718,"vw":44.144051},{"c":44.18,"h":44.18,"l":44.12,"n":312,"o":44.145,"t":"2026-10-16T18:55:00Z","v":19452,"vw":44.142768},{"c":44.11,"h":44.18,"l":44.08,"n":261,"o":44.17,"t":"2026-10-16T19:00:00Z","v":13425,"vw":44.123786},{"c":44.09,"h":44.14,"l":44.03,"n":223,"o":44.1,"t":"2026-10-16T19:05:00Z","v":13574,"vw":44.085182},{"c":44.225,"h":44.23,"l":44.07,"n":306,"o":44.085,"t":"2026-10-16T19:10:00Z","v":16672,"vw":44.151225},{"c":44.1999,"h":44.25,"l":44.1,"n":354,"o":44.225,"t":"2026-10-16T19:15:00Z","v":22044,"vw":44.184969},{"c":44.3,"h":44.3,"l":44.17,"n":323,"o":44.17,"t":"2026-10-16T19:20:00Z","v":17802,"vw":44.252918},{"c":44.35,"h":44.35,"l":44.29,"n":291,"o":44.29,"t":"2026-10-16T19:25:00Z","v":17247,"vw":44.322591},{"c":44.22,"h":44.3825,"l":44.19,"n":437,"o":44.35,"t":"2026-10-16T19:30:00Z","v":30603,"vw":44.27414},{"c":44.18,"h":44.22,"l":44.11,"n":320,"o":44.22,"t":"2026-10-16T19:35:00Z","v":17492,"vw":44.153418},{"c":44.0999,"h":44.23,"l":44.09,"n":486,"o":44.17,"t":"2026-10-16T19:40:00Z","v":25154,"vw":44.154417},{"c":44.3,"h":44.3,"l":44.08,"n":513,"o":44.1,"t":"2026-10-16T19:45:00Z","v":25109,"vw":44.182887},{"c":44.28,"h":44.3599,"l":44.2301,"n":544,"o":44.3,"t":"2026-10-16T19:50:00Z","v":46297,"vw":44.308701},{"c":44.37,"h":44.37,"l":44.2701,"n":772,"o":44.29,"t":"2026-10-16T19:55:00Z","v":55974,"vw":44.318223},{"c":44.34,"h":44.34,"l":44.34,"n":13,"o":44.34,"t":"2026-10-16T20:00:00Z","v":15488,"vw":44.34},{"c":44.35,"h":44.35,"l":44.35,"n":3,"o":44.35,"t":"2026-10-16T20:15:00Z","v":210,"vw":44.35},{"c":44.49,"h":44.49,"l":44.49,"n":2,"o":44.49,"t":"2026-10-16T20:20:00Z","v":143,"vw":44.49},{"c":44.47,"h":44.47,"l":44.47,"n":2,"o":44.47,"t":"2026-10-16T20:25:00Z","v":104,"vw":44.47},{"c":44.47,"h":44.47,"l":44.47,"n":2,"o":44.47,"t":"2026-10-16T20:30:00Z","v":525,"vw":44.47},{"c":44.36,"h":44.37,"l":44.36,"n":5,"o":44.37,"t":"2026-10-16T20:45:00Z","v":414,"vw":44.365},{"c":44.3338,"h":44.3338,"l":44.3338,"n":1,"o":44.3338,"t":"2026-10-16T20:50:00Z","v":100,"vw":44.3338},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-10-16T21:00:00Z","v":100,"vw":44.3},{"c":44.35,"h":44.35,"l":44.35,"n":6,"o":44.35,"t":"2026-10-16T21:25:00Z","v":300,"vw":44.35},{"c":44.32,"h":44.32,"l":44.32,"n":1,"o":44.32,"t":"2026-10-16T21:35:00Z","v":100,"vw":44.32},{"c":44.37,"h":44.37,"l":44.37,"n":5,"o":44.37,"t":"2026-10-16T21:50:00Z","v":297,"vw":44.37},{"c":44.6332,"h":44.6332,"l":44.6332,"n":2,"o":44.6332,"t":"2026-10-16T22:00:00Z","v":1220,"vw":44.6332},{"c":44.34,"h":44.34,"l":44.34,"n":3,"o":44.34,"t":"2026-10-16T22:50:00Z","v":302,"vw":44.34},{"c":43.96,"h":44.34,"l":43.96,"n":4,"o":44.34,"t":"2026-10-16T23:30:00Z","v":520,"vw":44.097447},{"c":44.1092,"h":44.1092,"l":44.1092,"n":1,"o":44.1092,"t":"2026-10-16T23:40:00Z","v":158,"vw":44.1092},{"c":44.01,"h":44.01,"l":44.01,"n":4,"o":44.01,"t":"2026-10-16T23:45:00Z","v":201,"vw":44.01},{"c":44.51,"h":44.72,"l":44.51,"n":25,"o":44.7,"t":"2026-10-19T08:00:00Z","v":1044,"vw":44.662568},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-19T08:10:00Z","v":341,"vw":44.5},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-19T08:25:00Z","v":101,"vw":45},{"c":44.7883,"h":44.7883,"l":44.7883,"n":1,"o":44.7883,"t":"2026-10-19T08:50:00Z","v":230,"vw":44.7883},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-19T09:00:00Z","v":133,"vw":44.75},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-19T09:20:00Z","v":100,"vw":44.7},{"c":44.575,"h":44.575,"l":44.575,"n":1,"o":44.575,"t":"2026-10-19T09:35:00Z","v":100,"vw":44.575},{"c":44.575,"h":44.575,"l":44.575,"n":1,"o":44.575,"t":"2026-10-19T10:25:00Z","v":100,"vw":44.575},{"c":44.575,"h":44.575,"l":44.575,"n":2,"o":44.575,"t":"2026-10-19T10:30:00Z","v":126,"vw":44.575},{"c":44.59,"h":44.63,"l":44.59,"n":2,"o":44.63,"t":"2026-10-19T10:35:00Z","v":200,"vw":44.61},{"c":44.8,"h":44.8,"l":44.69,"n":20,"o":44.69,"t":"2026-10-19T10:50:00Z","v":760,"vw":44.769063},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-10-19T11:05:00Z","v":186,"vw":44.75},{"c":44.69,"h":44.69,"l":44.65,"n":7,"o":44.65,"t":"2026-10-19T11:15:00Z","v":2724,"vw":44.651499},{"c":44.78,"h":44.79,"l":44.63,"n":17,"o":44.63,"t":"2026-10-19T11:20:00Z","v":1963,"vw":44.719267},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-19T12:00:00Z","v":100,"vw":44.8},{"c":44.8,"h":44.8,"l":44.78,"n":15,"o":44.7921,"t":"2026-10-19T12:05:00Z","v":1776,"vw":44.7963},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-19T12:10:00Z","v":510,"vw":45},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-19T12:15:00Z","v":300,"vw":45},{"c":44.9,"h":45,"l":44.9,"n":4,"o":45,"t":"2026-10-19T12:20:00Z","v":404,"vw":44.974684},{"c":44.99,"h":44.99,"l":44.9,"n":11,"o":44.95,"t":"2026-10-19T12:30:00Z","v":891,"vw":44.943478},{"c":45,"h":45,"l":44.95,"n":5,"o":44.95,"t":"2026-10-19T12:35:00Z","v":1225,"vw":44.965139},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-19T12:45:00Z","v":340,"vw":45},{"c":44.94,"h":44.94,"l":44.9,"n":8,"o":44.9,"t":"2026-10-19T12:50:00Z","v":1045,"vw":44.910213},{"c":45,"h":45,"l":44.9809,"n":4,"o":44.9809,"t":"2026-10-19T12:55:00Z","v":1710,"vw":44.986109},{"c":44.97,"h":44.97,"l":44.95,"n":4,"o":44.95,"t":"2026-10-19T13:05:00Z","v":275,"vw":44.960909},{"c":44.96,"h":45.1,"l":44.96,"n":29,"o":45,"t":"2026-10-19T13:10:00Z","v":8351,"vw":45.019359},{"c":45.1,"h":45.1,"l":44.93,"n":4,"o":44.93,"t":"2026-10-19T13:15:00Z","v":1214,"vw":45.08595},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-10-19T13:25:00Z","v":381,"vw":45},{"c":45.02,"h":45.31,"l":44.8,"n":471,"o":44.85,"t":"2026-10-19T13:30:00Z","v":57177,"vw":45.044552},{"c":44.705,"h":45.045,"l":44.67,"n":219,"o":45.045,"t":"2026-10-19T13:35:00Z","v":19906,"vw":44.828887},{"c":44.62,"h":44.78,"l":44.56,"n":174,"o":44.74,"t":"2026-10-19T13:40:00Z","v":16520,"vw":44.669586},{"c":44.635,"h":44.7,"l":44.52,"n":207,"o":44.62,"t":"2026-10-19T13:45:00Z","v":17927,"vw":44.623578},{"c":44.66,"h":44.74,"l":44.5707,"n":153,"o":44.58,"t":"2026-10-19T13:50:00Z","v":17375,"vw":44.649125},{"c":44.64,"h":44.75,"l":44.57,"n":284,"o":44.6,"t":"2026-10-19T13:55:00Z","v":25623,"vw":44.648786},{"c":44.62,"h":44.75,"l":44.51,"n":338,"o":44.61,"t":"2026-10-19T14:00:00Z","v":47432,"vw":44.660485},{"c":44.58,"h":44.72,"l":44.58,"n":112,"o":44.615,"t":"2026-10-19T14:05:00Z","v":15095,"vw":44.652594},{"c":44.75,"h":44.795,"l":44.58,"n":151,"o":44.58,"t":"2026-10-19T14:10:00Z","v":28511,"vw":44.66306},{"c":44.77,"h":44.82,"l":44.72,"n":123,"o":44.7202,"t":"2026-10-19T14:15:00Z","v":16162,"vw":44.760353},{"c":44.6901,"h":44.75,"l":44.63,"n":236,"o":44.75,"t":"2026-10-19T14:20:00Z","v":21221,"vw":44.705779},{"c":44.79,"h":44.79,"l":44.65,"n":102,"o":44.69,"t":"2026-10-19T14:25:00Z","v":10650,"vw":44.704669},{"c":44.73,"h":44.82,"l":44.73,"n":113,"o":44.82,"t":"2026-10-19T14:30:00Z","v":9017,"vw":44.785616},{"c":44.71,"h":44.76,"l":44.685,"n":82,"o":44.72,"t":"2026-10-19T14:35:00Z","v":4060,"vw":44.72929},{"c":44.76,"h":44.79,"l":44.7,"n":134,"o":44.75,"t":"2026-10-19T14:40:00Z","v":21785,"vw":44.732995},{"c":44.91,"h":44.91,"l":44.77,"n":176,"o":44.78,"t":"2026-10-19T14:45:00Z","v":36014,"vw":44.892839},{"c":44.965,"h":45,"l":44.89,"n":138,"o":44.92,"t":"2026-10-19T14:50:00Z","v":9713,"vw":44.943153},{"c":44.91,"h":44.99,"l":44.91,"n":155,"o":44.99,"t":"2026-10-19T14:55:00Z","v":13233,"vw":44.960138},{"c":45,"h":45.02,"l":44.88,"n":127,"o":44.965,"t":"2026-10-19T15:00:00Z","v":17232,"vw":44.95725},{"c":44.97,"h":45.045,"l":44.93,"n":123,"o":44.995,"t":"2026-10-19T15:05:00Z","v":12533,"vw":44.976266},{"c":44.88,"h":44.99,"l":44.88,"n":117,"o":44.945,"t":"2026-10-19T15:10:00Z","v":6543,"vw":44.934082},{"c":44.88,"h":44.93,"l":44.87,"n":102,"o":44.89,"t":"2026-10-19T15:15:00Z","v":9600,"vw":44.902537},{"c":44.905,"h":44.92,"l":44.86,"n":193,"o":44.8732,"t":"2026-10-19T15:20:00Z","v":14695,"vw":44.885419},{"c":44.99,"h":44.99,"l":44.89,"n":164,"o":44.89,"t":"2026-10-19T15:25:00Z","v":14944,"vw":44.946172},{"c":45.027,"h":45.03,"l":44.965,"n":262,"o":44.99,"t":"2026-10-19T15:30:00Z","v":16239,"vw":44.983907},{"c":45.11,"h":45.11,"l":45.03,"n":142,"o":45.03,"t":"2026-10-19T15:35:00Z","v":10578,"vw":45.063192},{"c":45.15,"h":45.18,"l":45.09,"n":225,"o":45.1,"t":"2026-10-19T15:40:00Z","v":23703,"vw":45.127448},{"c":45.135,"h":45.14,"l":45.09,"n":186,"o":45.14,"t":"2026-10-19T15:45:00Z","v":10033,"vw":45.108572},{"c":45.14,"h":45.16,"l":45.11,"n":161,"o":45.135,"t":"2026-10-19T15:50:00Z","v":9767,"vw":45.135982},{"c":45.17,"h":45.17,"l":45.115,"n":178,"o":45.13,"t":"2026-10-19T15:55:00Z","v":8932,"vw":45.134189},{"c":45.05,"h":45.16,"l":45.04,"n":150,"o":45.15,"t":"2026-10-19T16:00:00Z","v":6206,"vw":45.084185},{"c":45.0599,"h":45.1,"l":45.005,"n":161,"o":45.08,"t":"2026-10-19T16:05:00Z","v":11033,"vw":45.058056},{"c":45.06,"h":45.0801,"l":45.03,"n":96,"o":45.035,"t":"2026-10-19T16:10:00Z","v":7433,"vw":45.045597},{"c":44.97,"h":45.075,"l":44.97,"n":119,"o":45.075,"t":"2026-10-19T16:15:00Z","v":5348,"vw":45.004139},{"c":44.97,"h":44.97,"l":44.95,"n":101,"o":44.96,"t":"2026-10-19T16:20:00Z","v":8956,"vw":44.962494},{"c":44.9793,"h":45,"l":44.95,"n":70,"o":44.955,"t":"2026-10-19T16:25:00Z","v":3104,"vw":44.972283},{"c":44.95,"h":44.9901,"l":44.93,"n":143,"o":44.9901,"t":"2026-10-19T16:30:00Z","v":11109,"vw":44.972878},{"c":44.94,"h":45,"l":44.94,"n":118,"o":44.945,"t":"2026-10-19T16:35:00Z","v":6839,"vw":44.956864},{"c":44.985,"h":44.985,"l":44.93,"n":340,"o":44.94,"t":"2026-10-19T16:40:00Z","v":35214,"vw":44.939534},{"c":44.97,"h":45,"l":44.96,"n":105,"o":44.995,"t":"2026-10-19T16:45:00Z","v":4785,"vw":44.986383},{"c":44.895,"h":44.97,"l":44.89,"n":134,"o":44.97,"t":"2026-10-19T16:50:00Z","v":10447,"vw":44.928781},{"c":44.92,"h":44.93,"l":44.89,"n":144,"o":44.9,"t":"2026-10-19T16:55:00Z","v":7236,"vw":44.907839},{"c":44.9904,"h":44.9904,"l":44.905,"n":183,"o":44.91,"t":"2026-10-19T17:00:00Z","v":9046,"vw":44.94234},{"c":44.955,"h":45.02,"l":44.95,"n":69,"o":45,"t":"2026-10-19T17:05:00Z","v":4509,"vw":44.969799},{"c":45.085,"h":45.085,"l":44.945,"n":113,"o":44.95,"t":"2026-10-19T17:10:00Z","v":6003,"vw":45.018385},{"c":45.12,"h":45.135,"l":45.05,"n":170,"o":45.095,"t":"2026-10-19T17:15:00Z","v":7998,"vw":45.091351},{"c":45.09,"h":45.12,"l":45.09,"n":102,"o":45.11,"t":"2026-10-19T17:20:00Z","v":5197,"vw":45.107494},{"c":45.128,"h":45.14,"l":45.109,"n":169,"o":45.109,"t":"2026-10-19T17:25:00Z","v":14412,"vw":45.131307},{"c":45.12,"h":45.14,"l":45.1,"n":131,"o":45.12,"t":"2026-10-19T17:30:00Z","v":7339,"vw":45.121492},{"c":45.16,"h":45.1601,"l":45.105,"n":133,"o":45.14,"t":"2026-10-19T17:35:00Z","v":8624,"vw":45.135384},{"c":45.11,"h":45.15,"l":45.1099,"n":112,"o":45.15,"t":"2026-10-19T17:40:00Z","v":5805,"vw":45.121058},{"c":45.05,"h":45.12,"l":45.05,"n":109,"o":45.1,"t":"2026-10-19T17:45:00Z","v":6957,"vw":45.073168},{"c":45.05,"h":45.06,"l":45.04,"n":136,"o":45.06,"t":"2026-10-19T17:50:00Z","v":3951,"vw":45.052187},{"c":45.06,"h":45.0801,"l":45.02,"n":304,"o":45.07,"t":"2026-10-19T17:55:00Z","v":35438,"vw":45.043846},{"c":45.06,"h":45.08,"l":45.02,"n":140,"o":45.07,"t":"2026-10-19T18:00:00Z","v":7738,"vw":45.064353},{"c":45,"h":45.05,"l":45,"n":62,"o":45.05,"t":"2026-10-19T18:05:00Z","v":2329,"vw":45.025037},{"c":45,"h":45.015,"l":45,"n":45,"o":45,"t":"2026-10-19T18:10:00Z","v":1668,"vw":45.008331},{"c":44.9999,"h":45.02,"l":44.99,"n":83,"o":44.99,"t":"2026-10-19T18:15:00Z","v":4476,"vw":44.997322},{"c":44.98,"h":45,"l":44.98,"n":49,"o":44.9899,"t":"2026-10-19T18:20:00Z","v":1578,"vw":44.986225},{"c":44.9,"h":44.98,"l":44.9,"n":127,"o":44.98,"t":"2026-10-19T18:25:00Z","v":10976,"vw":44.931211},{"c":44.9165,"h":44.93,"l":44.9099,"n":74,"o":44.91,"t":"2026-10-19T18:30:00Z","v":5741,"vw":44.918341},{"c":44.955,"h":44.955,"l":44.9193,"n":69,"o":44.92,"t":"2026-10-19T18:35:00Z","v":5193,"vw":44.932728},{"c":44.98,"h":44.99,"l":44.95,"n":82,"o":44.95,"t":"2026-10-19T18:40:00Z","v":4911,"vw":44.965999},{"c":45.015,"h":45.0201,"l":44.995,"n":104,"o":45,"t":"2026-10-19T18:45:00Z","v":13596,"vw":45.007027},{"c":45.025,"h":45.04,"l":45.0114,"n":83,"o":45.0114,"t":"2026-10-19T18:50:00Z","v":5660,"vw":45.021258},{"c":45.045,"h":45.05,"l":45.04,"n":50,"o":45.04,"t":"2026-10-19T18:55:00Z","v":1726,"vw":45.042426},{"c":45.0701,"h":45.0801,"l":45.0342,"n":134,"o":45.0342,"t":"2026-10-19T19:00:00Z","v":9963,"vw":45.062361},{"c":45.08,"h":45.13,"l":45.07,"n":139,"o":45.09,"t":"2026-10-19T19:05:00Z","v":6225,"vw":45.105885},{"c":45.0193,"h":45.09,"l":45.0193,"n":99,"o":45.08,"t":"2026-10-19T19:10:00Z","v":5826,"vw":45.056287},{"c":45.03,"h":45.03,"l":45,"n":62,"o":45.02,"t":"2026-10-19T19:15:00Z","v":5080,"vw":45.015547},{"c":45.115,"h":45.12,"l":45.03,"n":134,"o":45.04,"t":"2026-10-19T19:20:00Z","v":7112,"vw":45.067227},{"c":45.04,"h":45.11,"l":45.04,"n":82,"o":45.11,"t":"2026-10-19T19:25:00Z","v":4808,"vw":45.071283},{"c":45.04,"h":45.06,"l":45.03,"n":93,"o":45.03,"t":"2026-10-19T19:30:00Z","v":5339,"vw":45.04829},{"c":45.01,"h":45.05,"l":45.01,"n":98,"o":45.035,"t":"2026-10-19T19:35:00Z","v":6338,"vw":45.041298},{"c":45.07,"h":45.1,"l":44.9939,"n":203,"o":45,"t":"2026-10-19T19:40:00Z","v":12118,"vw":45.083877},{"c":44.9799,"h":45.075,"l":44.97,"n":201,"o":45.05,"t":"2026-10-19T19:45:00Z","v":10635,"vw":45.038296},{"c":44.89,"h":44.93,"l":44.86,"n":472,"o":44.93,"t":"2026-10-19T19:50:00Z","v":23295,"vw":44.881046},{"c":44.84,"h":44.9099,"l":44.83,"n":607,"o":44.87,"t":"2026-10-19T19:55:00Z","v":36821,"vw":44.87615},{"c":44.87,"h":44.87,"l":44.87,"n":11,"o":44.87,"t":"2026-10-19T20:00:00Z","v":2356,"vw":44.87},{"c":44.9,"h":44.97,"l":44.9,"n":9,"o":44.97,"t":"2026-10-19T23:45:00Z","v":520,"vw":44.944706},{"c":45.1,"h":45.1,"l":45.07,"n":6,"o":45.07,"t":"2026-10-19T23:50:00Z","v":500,"vw":45.086401},{"c":44.66,"h":44.68,"l":44.19,"n":895,"o":44.68,"t":"2026-10-20T08:00:00Z","v":7154,"vw":44.448714},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-10-20T08:20:00Z","v":150,"vw":44.54},{"c":44.56,"h":44.56,"l":44.56,"n":2,"o":44.56,"t":"2026-10-20T09:15:00Z","v":1000,"vw":44.56},{"c":44.55,"h":44.55,"l":44.55,"n":4,"o":44.55,"t":"2026-10-20T10:45:00Z","v":400,"vw":44.55},{"c":44.8142,"h":44.8142,"l":44.8142,"n":1,"o":44.8142,"t":"2026-10-20T11:15:00Z","v":300,"vw":44.8142},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-20T11:35:00Z","v":100,"vw":44.51},{"c":44.52,"h":44.55,"l":44.52,"n":22,"o":44.54,"t":"2026-10-20T11:50:00Z","v":2334,"vw":44.535},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-20T12:05:00Z","v":350,"vw":44.5},{"c":44.5,"h":44.51,"l":44.5,"n":9,"o":44.5,"t":"2026-10-20T12:30:00Z","v":856,"vw":44.501429},{"c":44.5,"h":44.51,"l":44.5,"n":6,"o":44.51,"t":"2026-10-20T13:10:00Z","v":500,"vw":44.505556},{"c":44.67,"h":44.68,"l":44.66,"n":6,"o":44.66,"t":"2026-10-20T13:20:00Z","v":726,"vw":44.671124},{"c":44.58,"h":44.9999,"l":44.5,"n":260,"o":44.625,"t":"2026-10-20T13:30:00Z","v":46559,"vw":44.578642},{"c":44.47,"h":44.59,"l":44.265,"n":302,"o":44.57,"t":"2026-10-20T13:35:00Z","v":35813,"vw":44.437665},{"c":43.89,"h":44.49,"l":43.89,"n":597,"o":44.47,"t":"2026-10-20T13:40:00Z","v":69203,"vw":44.147014},{"c":44.33,"h":44.37,"l":43.84,"n":480,"o":43.89,"t":"2026-10-20T13:45:00Z","v":65220,"vw":44.030813},{"c":44.38,"h":44.51,"l":44.25,"n":386,"o":44.32,"t":"2026-10-20T13:50:00Z","v":34533,"vw":44.390928},{"c":44.71,"h":44.74,"l":44.37,"n":199,"o":44.38,"t":"2026-10-20T13:55:00Z","v":17910,"vw":44.50733},{"c":44.805,"h":44.95,"l":44.67,"n":222,"o":44.67,"t":"2026-10-20T14:00:00Z","v":27879,"vw":44.870501},{"c":44.95,"h":44.96,"l":44.79,"n":137,"o":44.79,"t":"2026-10-20T14:05:00Z","v":25361,"vw":44.89622},{"c":44.89,"h":45.01,"l":44.81,"n":249,"o":44.93,"t":"2026-10-20T14:10:00Z","v":28548,"vw":44.889472},{"c":45.03,"h":45.03,"l":44.865,"n":498,"o":44.9,"t":"2026-10-20T14:15:00Z","v":69565,"vw":44.958364},{"c":44.94,"h":45.02,"l":44.92,"n":320,"o":45.01,"t":"2026-10-20T14:20:00Z","v":31072,"vw":44.960039},{"c":45.06,"h":45.105,"l":44.92,"n":273,"o":44.936,"t":"2026-10-20T14:25:00Z","v":17967,"vw":45.006922},{"c":44.905,"h":45.0587,"l":44.88,"n":282,"o":45.0587,"t":"2026-10-20T14:30:00Z","v":24221,"vw":44.927238},{"c":44.875,"h":44.97,"l":44.82,"n":510,"o":44.905,"t":"2026-10-20T14:35:00Z","v":35791,"vw":44.890746},{"c":44.87,"h":44.98,"l":44.84,"n":445,"o":44.885,"t":"2026-10-20T14:40:00Z","v":39940,"vw":44.918249},{"c":44.92,"h":44.96,"l":44.87,"n":421,"o":44.87,"t":"2026-10-20T14:45:00Z","v":37523,"vw":44.920657},{"c":44.97,"h":44.98,"l":44.8899,"n":243,"o":44.93,"t":"2026-10-20T14:50:00Z","v":13380,"vw":44.937871},{"c":44.99,"h":45.08,"l":44.98,"n":199,"o":45,"t":"2026-10-20T14:55:00Z","v":13693,"vw":45.038599},{"c":44.945,"h":45.02,"l":44.89,"n":217,"o":45.01,"t":"2026-10-20T15:00:00Z","v":16573,"vw":44.955281},{"c":45.01,"h":45.02,"l":44.935,"n":125,"o":44.942,"t":"2026-10-20T15:05:00Z","v":6905,"vw":44.98183},{"c":44.8841,"h":44.975,"l":44.79,"n":316,"o":44.975,"t":"2026-10-20T15:10:00Z","v":26821,"vw":44.873619},{"c":45.0353,"h":45.08,"l":44.89,"n":319,"o":44.89,"t":"2026-10-20T15:15:00Z","v":40101,"vw":45.031944},{"c":44.8701,"h":45.04,"l":44.87,"n":132,"o":45.04,"t":"2026-10-20T15:20:00Z","v":6412,"vw":44.952555},{"c":44.94,"h":44.96,"l":44.91,"n":213,"o":44.91,"t":"2026-10-20T15:25:00Z","v":26525,"vw":44.942979},{"c":44.87,"h":44.955,"l":44.87,"n":128,"o":44.955,"t":"2026-10-20T15:30:00Z","v":8591,"vw":44.903633},{"c":44.865,"h":44.895,"l":44.84,"n":249,"o":44.88,"t":"2026-10-20T15:35:00Z","v":20741,"vw":44.874155},{"c":44.92,"h":44.97,"l":44.86,"n":134,"o":44.86,"t":"2026-10-20T15:40:00Z","v":7732,"vw":44.930056},{"c":44.97,"h":44.99,"l":44.89,"n":129,"o":44.93,"t":"2026-10-20T15:45:00Z","v":8717,"vw":44.944952},{"c":44.95,"h":44.985,"l":44.92,"n":104,"o":44.93,"t":"2026-10-20T15:50:00Z","v":5689,"vw":44.950281},{"c":44.97,"h":44.97,"l":44.92,"n":47,"o":44.95,"t":"2026-10-20T15:55:00Z","v":4102,"vw":44.943836},{"c":44.98,"h":45,"l":44.935,"n":96,"o":44.97,"t":"2026-10-20T16:00:00Z","v":6000,"vw":44.968465},{"c":45.05,"h":45.125,"l":44.97,"n":113,"o":44.99,"t":"2026-10-20T16:05:00Z","v":10926,"vw":45.065084},{"c":45.075,"h":45.075,"l":45.035,"n":36,"o":45.0499,"t":"2026-10-20T16:10:00Z","v":1621,"vw":45.050342},{"c":45,"h":45.08,"l":45,"n":60,"o":45.08,"t":"2026-10-20T16:15:00Z","v":2304,"vw":45.029236},{"c":44.97,"h":45.02,"l":44.96,"n":100,"o":44.96,"t":"2026-10-20T16:20:00Z","v":7925,"vw":44.989785},{"c":45.08,"h":45.08,"l":44.985,"n":138,"o":44.985,"t":"2026-10-20T16:25:00Z","v":11311,"vw":45.036681},{"c":45.09,"h":45.09,"l":45.06,"n":48,"o":45.07,"t":"2026-10-20T16:30:00Z","v":2454,"vw":45.075019},{"c":45.1,"h":45.13,"l":45.1,"n":76,"o":45.12,"t":"2026-10-20T16:35:00Z","v":3890,"vw":45.114578},{"c":45.135,"h":45.15,"l":45.07,"n":313,"o":45.07,"t":"2026-10-20T16:40:00Z","v":57714,"vw":45.138913},{"c":45.0801,"h":45.15,"l":45.08,"n":67,"o":45.135,"t":"2026-10-20T16:45:00Z","v":8821,"vw":45.133921},{"c":45.045,"h":45.085,"l":45.03,"n":78,"o":45.08,"t":"2026-10-20T16:50:00Z","v":6547,"vw":45.066207},{"c":45.075,"h":45.11,"l":45.055,"n":76,"o":45.055,"t":"2026-10-20T16:55:00Z","v":5688,"vw":45.086635},{"c":45.07,"h":45.11,"l":45.045,"n":123,"o":45.08,"t":"2026-10-20T17:00:00Z","v":11586,"vw":45.087564},{"c":45.06,"h":45.0892,"l":45.045,"n":60,"o":45.07,"t":"2026-10-20T17:05:00Z","v":4072,"vw":45.056826},{"c":45.075,"h":45.09,"l":45.035,"n":52,"o":45.035,"t":"2026-10-20T17:10:00Z","v":3541,"vw":45.070418},{"c":45.07,"h":45.09,"l":45.055,"n":57,"o":45.08,"t":"2026-10-20T17:15:00Z","v":3571,"vw":45.071544},{"c":45.11,"h":45.14,"l":45.08,"n":92,"o":45.08,"t":"2026-10-20T17:20:00Z","v":7536,"vw":45.117767},{"c":45.15,"h":45.15,"l":45.12,"n":34,"o":45.12,"t":"2026-10-20T17:25:00Z","v":1598,"vw":45.134328},{"c":45.15,"h":45.165,"l":45.11,"n":93,"o":45.14,"t":"2026-10-20T17:30:00Z","v":6706,"vw":45.154629},{"c":45.13,"h":45.16,"l":45.13,"n":86,"o":45.145,"t":"2026-10-20T17:35:00Z","v":3183,"vw":45.153351},{"c":45.1596,"h":45.17,"l":45.15,"n":29,"o":45.17,"t":"2026-10-20T17:40:00Z","v":1497,"vw":45.163013},{"c":45.14,"h":45.17,"l":45.1291,"n":58,"o":45.15,"t":"2026-10-20T17:45:00Z","v":4127,"vw":45.149152},{"c":45.16,"h":45.16,"l":45.1362,"n":34,"o":45.145,"t":"2026-10-20T17:50:00Z","v":1778,"vw":45.144107},{"c":45.235,"h":45.235,"l":45.16,"n":84,"o":45.17,"t":"2026-10-20T17:55:00Z","v":11585,"vw":45.222051},{"c":45.265,"h":45.31,"l":45.24,"n":168,"o":45.2401,"t":"2026-10-20T18:00:00Z","v":14280,"vw":45.270924},{"c":45.33,"h":45.34,"l":45.24,"n":174,"o":45.275,"t":"2026-10-20T18:05:00Z","v":23013,"vw":45.296271},{"c":45.31,"h":45.3355,"l":45.31,"n":110,"o":45.33,"t":"2026-10-20T18:10:00Z","v":6604,"vw":45.323035},{"c":45.29,"h":45.35,"l":45.29,"n":61,"o":45.32,"t":"2026-10-20T18:15:00Z","v":3674,"vw":45.320069},{"c":45.2614,"h":45.29,"l":45.2614,"n":42,"o":45.29,"t":"2026-10-20T18:20:00Z","v":1857,"vw":45.278993},{"c":45.305,"h":45.32,"l":45.265,"n":85,"o":45.2719,"t":"2026-10-20T18:25:00Z","v":5683,"vw":45.289127},{"c":45.25,"h":45.31,"l":45.25,"n":72,"o":45.2727,"t":"2026-10-20T18:30:00Z","v":3732,"vw":45.28463},{"c":45.1991,"h":45.24,"l":45.1991,"n":72,"o":45.24,"t":"2026-10-20T18:35:00Z","v":5803,"vw":45.225733},{"c":45.17,"h":45.24,"l":45.17,"n":139,"o":45.22,"t":"2026-10-20T18:40:00Z","v":12695,"vw":45.199126},{"c":45.2,"h":45.24,"l":45.19,"n":98,"o":45.19,"t":"2026-10-20T18:45:00Z","v":7949,"vw":45.199524},{"c":45.245,"h":45.245,"l":45.1801,"n":79,"o":45.19,"t":"2026-10-20T18:50:00Z","v":4799,"vw":45.210346},{"c":45.26,"h":45.27,"l":45.2375,"n":44,"o":45.25,"t":"2026-10-20T18:55:00Z","v":3045,"vw":45.260292},{"c":45.2553,"h":45.33,"l":45.2553,"n":89,"o":45.28,"t":"2026-10-20T19:00:00Z","v":7923,"vw":45.29535},{"c":45.24,"h":45.275,"l":45.215,"n":78,"o":45.26,"t":"2026-10-20T19:05:00Z","v":5862,"vw":45.247624},{"c":45.2,"h":45.25,"l":45.2,"n":68,"o":45.24,"t":"2026-10-20T19:10:00Z","v":3398,"vw":45.231681},{"c":45.25,"h":45.25,"l":45.2,"n":269,"o":45.21,"t":"2026-10-20T19:15:00Z","v":20929,"vw":45.225252},{"c":45.22,"h":45.26,"l":45.17,"n":150,"o":45.26,"t":"2026-10-20T19:20:00Z","v":11888,"vw":45.198081},{"c":45.2199,"h":45.2584,"l":45.215,"n":81,"o":45.22,"t":"2026-10-20T19:25:00Z","v":22538,"vw":45.223214},{"c":45.21,"h":45.25,"l":45.21,"n":110,"o":45.23,"t":"2026-10-20T19:30:00Z","v":8009,"vw":45.229206},{"c":45.162,"h":45.205,"l":45.1601,"n":62,"o":45.205,"t":"2026-10-20T19:35:00Z","v":6457,"vw":45.172498},{"c":45.2,"h":45.21,"l":45.13,"n":121,"o":45.16,"t":"2026-10-20T19:40:00Z","v":29038,"vw":45.162116},{"c":45.13,"h":45.21,"l":45.13,"n":119,"o":45.195,"t":"2026-10-20T19:45:00Z","v":4613,"vw":45.178922},{"c":45.18,"h":45.2,"l":45.13,"n":119,"o":45.14,"t":"2026-10-20T19:50:00Z","v":7375,"vw":45.166169},{"c":45.2,"h":45.26,"l":45.17,"n":185,"o":45.18,"t":"2026-10-20T19:55:00Z","v":8960,"vw":45.219951},{"c":45.22,"h":45.22,"l":45.22,"n":8,"o":45.22,"t":"2026-10-20T20:00:00Z","v":2680,"vw":45.22},{"c":45.326,"h":45.46,"l":45.326,"n":3,"o":45.46,"t":"2026-10-20T20:25:00Z","v":355,"vw":45.374727},{"c":45.412,"h":45.412,"l":45.412,"n":2,"o":45.412,"t":"2026-10-20T20:50:00Z","v":264,"vw":45.412},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-20T21:45:00Z","v":100,"vw":45.46},{"c":45.4174,"h":45.4174,"l":45.4174,"n":1,"o":45.4174,"t":"2026-10-20T21:50:00Z","v":100,"vw":45.4174},{"c":45.21,"h":45.36,"l":45.21,"n":5,"o":45.36,"t":"2026-10-20T22:05:00Z","v":340,"vw":45.260336},{"c":45.2,"h":45.2,"l":45.2,"n":1,"o":45.2,"t":"2026-10-20T22:10:00Z","v":100,"vw":45.2},{"c":45.44,"h":45.44,"l":45.31,"n":21,"o":45.32,"t":"2026-10-20T22:20:00Z","v":2172,"vw":45.3212},{"c":45.15,"h":45.45,"l":45.15,"n":11,"o":45.43,"t":"2026-10-20T22:25:00Z","v":1792,"vw":45.368249},{"c":45.2,"h":45.2,"l":45.15,"n":2,"o":45.15,"t":"2026-10-20T22:30:00Z","v":337,"vw":45.166617},{"c":45.23,"h":45.23,"l":45.23,"n":3,"o":45.23,"t":"2026-10-20T22:35:00Z","v":104,"vw":45.23},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-20T23:25:00Z","v":112,"vw":45.5},{"c":45.44,"h":45.44,"l":45.44,"n":2,"o":45.44,"t":"2026-10-20T23:50:00Z","v":240,"vw":45.44},{"c":45.4175,"h":45.4175,"l":45.4175,"n":1,"o":45.4175,"t":"2026-10-20T23:55:00Z","v":300,"vw":45.4175},{"c":45.93,"h":46.05,"l":45.8,"n":41,"o":45.998,"t":"2026-10-21T08:00:00Z","v":7791,"vw":45.905799},{"c":45.56,"h":45.56,"l":45.45,"n":5,"o":45.53,"t":"2026-10-21T08:30:00Z","v":2100,"vw":45.549048},{"c":45.56,"h":45.56,"l":45.56,"n":1,"o":45.56,"t":"2026-10-21T08:35:00Z","v":400,"vw":45.56},{"c":45.39,"h":45.39,"l":45.39,"n":3,"o":45.39,"t":"2026-10-21T10:50:00Z","v":184,"vw":45.39},{"c":45.52,"h":45.52,"l":45.52,"n":6,"o":45.52,"t":"2026-10-21T11:00:00Z","v":263,"vw":45.52},{"c":45.25,"h":45.26,"l":45.24,"n":7,"o":45.26,"t":"2026-10-21T11:15:00Z","v":1850,"vw":45.25},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-21T11:35:00Z","v":300,"vw":45.5},{"c":45.481,"h":45.481,"l":45.481,"n":1,"o":45.481,"t":"2026-10-21T11:40:00Z","v":100,"vw":45.481},{"c":45.4768,"h":45.4768,"l":45.4768,"n":1,"o":45.4768,"t":"2026-10-21T11:50:00Z","v":2197,"vw":45.4768},{"c":45.375,"h":45.375,"l":45.375,"n":2,"o":45.375,"t":"2026-10-21T11:55:00Z","v":130,"vw":45.375},{"c":45.38,"h":45.38,"l":45.38,"n":1,"o":45.38,"t":"2026-10-21T12:35:00Z","v":200,"vw":45.38},{"c":45.35,"h":45.35,"l":45.35,"n":21,"o":45.35,"t":"2026-10-21T12:45:00Z","v":1803,"vw":45.35},{"c":45.38,"h":45.38,"l":45.38,"n":5,"o":45.38,"t":"2026-10-21T12:50:00Z","v":245,"vw":45.38},{"c":45.43,"h":45.43,"l":45.38,"n":17,"o":45.38,"t":"2026-10-21T12:55:00Z","v":663,"vw":45.405},{"c":45.5,"h":45.5,"l":45.49,"n":64,"o":45.49,"t":"2026-10-21T13:00:00Z","v":15778,"vw":45.499934},{"c":45.7873,"h":45.7873,"l":45.7873,"n":1,"o":45.7873,"t":"2026-10-21T13:05:00Z","v":1000,"vw":45.7873},{"c":45.5,"h":45.5,"l":45.5,"n":41,"o":45.5,"t":"2026-10-21T13:10:00Z","v":9370,"vw":45.5},{"c":45.4,"h":45.4,"l":45.4,"n":2,"o":45.4,"t":"2026-10-21T13:15:00Z","v":1250,"vw":45.4},{"c":45.3116,"h":45.3116,"l":45.3116,"n":2,"o":45.3116,"t":"2026-10-21T13:20:00Z","v":515,"vw":45.3116},{"c":45.3087,"h":45.3087,"l":45.3087,"n":1,"o":45.3087,"t":"2026-10-21T13:25:00Z","v":100,"vw":45.3087},{"c":45.41,"h":45.6,"l":45.2,"n":336,"o":45.42,"t":"2026-10-21T13:30:00Z","v":32432,"vw":45.411689},{"c":45.73,"h":45.885,"l":45.46,"n":400,"o":45.47,"t":"2026-10-21T13:35:00Z","v":51736,"vw":45.789564},{"c":45.79,"h":45.99,"l":45.635,"n":289,"o":45.73,"t":"2026-10-21T13:40:00Z","v":45049,"vw":45.786614},{"c":46.015,"h":46.045,"l":45.66,"n":329,"o":45.75,"t":"2026-10-21T13:45:00Z","v":52299,"vw":45.845286},{"c":46.015,"h":46.17,"l":45.99,"n":144,"o":45.99,"t":"2026-10-21T13:50:00Z","v":21348,"vw":46.077859},{"c":46,"h":46.05,"l":45.93,"n":140,"o":46.03,"t":"2026-10-21T13:55:00Z","v":13076,"vw":45.994788},{"c":46.15,"h":46.21,"l":45.96,"n":273,"o":46.02,"t":"2026-10-21T14:00:00Z","v":32419,"vw":46.078404},{"c":46.17,"h":46.26,"l":46.09,"n":246,"o":46.2,"t":"2026-10-21T14:05:00Z","v":27640,"vw":46.173498},{"c":46.295,"h":46.34,"l":46.19,"n":194,"o":46.19,"t":"2026-10-21T14:10:00Z","v":38385,"vw":46.272461},{"c":46.55,"h":46.5706,"l":46.3,"n":255,"o":46.3,"t":"2026-10-21T14:15:00Z","v":28549,"vw":46.437024},{"c":46.63,"h":46.7,"l":46.53,"n":318,"o":46.57,"t":"2026-10-21T14:20:00Z","v":32814,"vw":46.627636},{"c":46.66,"h":46.72,"l":46.62,"n":199,"o":46.65,"t":"2026-10-21T14:25:00Z","v":14347,"vw":46.654784},{"c":46.66,"h":46.81,"l":46.655,"n":187,"o":46.68,"t":"2026-10-21T14:30:00Z","v":14512,"vw":46.699714},{"c":46.52,"h":46.67,"l":46.48,"n":277,"o":46.654,"t":"2026-10-21T14:35:00Z","v":37870,"vw":46.52743},{"c":46.56,"h":46.67,"l":46.5318,"n":149,"o":46.5318,"t":"2026-10-21T14:40:00Z","v":12937,"vw":46.604719},{"c":46.505,"h":46.555,"l":46.435,"n":168,"o":46.555,"t":"2026-10-21T14:45:00Z","v":19852,"vw":46.488829},{"c":46.5099,"h":46.62,"l":46.509,"n":97,"o":46.5396,"t":"2026-10-21T14:50:00Z","v":8365,"vw":46.572052},{"c":46.5,"h":46.535,"l":46.5,"n":60,"o":46.5,"t":"2026-10-21T14:55:00Z","v":2790,"vw":46.514698},{"c":46.62,"h":46.62,"l":46.4957,"n":110,"o":46.53,"t":"2026-10-21T15:00:00Z","v":7145,"vw":46.552803},{"c":46.6,"h":46.64,"l":46.5561,"n":182,"o":46.6,"t":"2026-10-21T15:05:00Z","v":16921,"vw":46.599429},{"c":46.665,"h":46.67,"l":46.6047,"n":168,"o":46.61,"t":"2026-10-21T15:10:00Z","v":15208,"vw":46.633072},{"c":46.59,"h":46.68,"l":46.58,"n":274,"o":46.65,"t":"2026-10-21T15:15:00Z","v":23126,"vw":46.615239},{"c":46.545,"h":46.585,"l":46.525,"n":170,"o":46.585,"t":"2026-10-21T15:20:00Z","v":12220,"vw":46.549043},{"c":46.57,"h":46.58,"l":46.51,"n":214,"o":46.54,"t":"2026-10-21T15:25:00Z","v":13433,"vw":46.537324},{"c":46.5,"h":46.59,"l":46.47,"n":208,"o":46.56,"t":"2026-10-21T15:30:00Z","v":20011,"vw":46.533545},{"c":46.6,"h":46.6,"l":46.48,"n":110,"o":46.5,"t":"2026-10-21T15:35:00Z","v":10229,"vw":46.56068},{"c":46.61,"h":46.64,"l":46.585,"n":158,"o":46.595,"t":"2026-10-21T15:40:00Z","v":15094,"vw":46.610717},{"c":46.73,"h":46.74,"l":46.59,"n":174,"o":46.6,"t":"2026-10-21T15:45:00Z","v":15216,"vw":46.644581},{"c":46.79,"h":46.815,"l":46.74,"n":198,"o":46.745,"t":"2026-10-21T15:50:00Z","v":14678,"vw":46.767165},{"c":46.8,"h":46.81,"l":46.77,"n":125,"o":46.8,"t":"2026-10-21T15:55:00Z","v":15677,"vw":46.796268},{"c":46.73,"h":46.8,"l":46.73,"n":225,"o":46.8,"t":"2026-10-21T16:00:00Z","v":17251,"vw":46.764242},{"c":46.78,"h":46.81,"l":46.72,"n":149,"o":46.73,"t":"2026-10-21T16:05:00Z","v":11055,"vw":46.767765},{"c":46.795,"h":46.85,"l":46.735,"n":163,"o":46.785,"t":"2026-10-21T16:10:00Z","v":12841,"vw":46.783314},{"c":46.71,"h":46.785,"l":46.685,"n":120,"o":46.785,"t":"2026-10-21T16:15:00Z","v":10725,"vw":46.713045},{"c":46.76,"h":46.79,"l":46.72,"n":176,"o":46.73,"t":"2026-10-21T16:20:00Z","v":15010,"vw":46.748307},{"c":46.78,"h":46.785,"l":46.7498,"n":227,"o":46.76,"t":"2026-10-21T16:25:00Z","v":18601,"vw":46.761348},{"c":46.86,"h":46.89,"l":46.79,"n":187,"o":46.79,"t":"2026-10-21T16:30:00Z","v":14334,"vw":46.847902},{"c":46.935,"h":46.94,"l":46.85,"n":182,"o":46.88,"t":"2026-10-21T16:35:00Z","v":16860,"vw":46.885229},{"c":46.91,"h":46.955,"l":46.871,"n":187,"o":46.94,"t":"2026-10-21T16:40:00Z","v":15706,"vw":46.897729},{"c":47,"h":47.01,"l":46.912,"n":147,"o":46.912,"t":"2026-10-21T16:45:00Z","v":25087,"vw":46.970583},{"c":47.055,"h":47.08,"l":47,"n":215,"o":47,"t":"2026-10-21T16:50:00Z","v":19842,"vw":47.038168},{"c":47.06,"h":47.06,"l":47.035,"n":145,"o":47.045,"t":"2026-10-21T16:55:00Z","v":7785,"vw":47.047782},{"c":47.055,"h":47.095,"l":47.01,"n":166,"o":47.05,"t":"2026-10-21T17:00:00Z","v":10741,"vw":47.04882},{"c":47.135,"h":47.14,"l":47.07,"n":162,"o":47.07,"t":"2026-10-21T17:05:00Z","v":15901,"vw":47.1092},{"c":47.18,"h":47.2,"l":47.135,"n":261,"o":47.135,"t":"2026-10-21T17:10:00Z","v":19089,"vw":47.168111},{"c":47.205,"h":47.23,"l":47.17,"n":176,"o":47.18,"t":"2026-10-21T17:15:00Z","v":15546,"vw":47.196217},{"c":47.18,"h":47.25,"l":47.175,"n":215,"o":47.2,"t":"2026-10-21T17:20:00Z","v":19613,"vw":47.210207},{"c":47.165,"h":47.21,"l":47.11,"n":210,"o":47.17,"t":"2026-10-21T17:25:00Z","v":14836,"vw":47.170225},{"c":47.17,"h":47.19,"l":47.13,"n":170,"o":47.18,"t":"2026-10-21T17:30:00Z","v":16132,"vw":47.16011},{"c":47.21,"h":47.23,"l":47.18,"n":190,"o":47.18,"t":"2026-10-21T17:35:00Z","v":17313,"vw":47.21444},{"c":47.17,"h":47.225,"l":47.17,"n":202,"o":47.195,"t":"2026-10-21T17:40:00Z","v":15315,"vw":47.203337},{"c":46.94,"h":47.17,"l":46.94,"n":375,"o":47.17,"t":"2026-10-21T17:45:00Z","v":20340,"vw":47.065537},{"c":46.99,"h":47,"l":46.95,"n":191,"o":46.95,"t":"2026-10-21T17:50:00Z","v":14941,"vw":46.981404},{"c":46.95,"h":47.04,"l":46.95,"n":126,"o":46.995,"t":"2026-10-21T17:55:00Z","v":10839,"vw":46.994628},{"c":47.02,"h":47.02,"l":46.93,"n":122,"o":46.93,"t":"2026-10-21T18:00:00Z","v":8468,"vw":46.967777},{"c":47,"h":47.02,"l":46.97,"n":114,"o":47.02,"t":"2026-10-21T18:05:00Z","v":10628,"vw":46.983273},{"c":47.015,"h":47.018,"l":46.98,"n":178,"o":46.9985,"t":"2026-10-21T18:10:00Z","v":15924,"vw":46.997882},{"c":46.98,"h":47.03,"l":46.98,"n":111,"o":47,"t":"2026-10-21T18:15:00Z","v":9850,"vw":47.006452},{"c":46.98,"h":47.01,"l":46.97,"n":135,"o":46.975,"t":"2026-10-21T18:20:00Z","v":10729,"vw":46.990472},{"c":46.99,"h":46.995,"l":46.965,"n":172,"o":46.97,"t":"2026-10-21T18:25:00Z","v":32223,"vw":46.986064},{"c":46.98,"h":47.02,"l":46.97,"n":141,"o":46.985,"t":"2026-10-21T18:30:00Z","v":12864,"vw":46.98832},{"c":46.94,"h":46.985,"l":46.88,"n":216,"o":46.985,"t":"2026-10-21T18:35:00Z","v":31180,"vw":46.94621},{"c":46.97,"h":46.99,"l":46.95,"n":103,"o":46.96,"t":"2026-10-21T18:40:00Z","v":14032,"vw":46.968441},{"c":46.83,"h":46.97,"l":46.83,"n":192,"o":46.97,"t":"2026-10-21T18:45:00Z","v":23733,"vw":46.910968},{"c":46.9,"h":46.9,"l":46.81,"n":113,"o":46.825,"t":"2026-10-21T18:50:00Z","v":11542,"vw":46.838529},{"c":46.835,"h":46.915,"l":46.8,"n":176,"o":46.905,"t":"2026-10-21T18:55:00Z","v":17449,"vw":46.850195},{"c":46.75,"h":46.81,"l":46.691,"n":83,"o":46.81,"t":"2026-10-21T19:00:00Z","v":8605,"vw":46.736096},{"c":46.73,"h":46.76,"l":46.69,"n":109,"o":46.757,"t":"2026-10-21T19:05:00Z","v":12386,"vw":46.732458},{"c":46.71,"h":46.7499,"l":46.65,"n":102,"o":46.735,"t":"2026-10-21T19:10:00Z","v":14161,"vw":46.707896},{"c":46.77,"h":46.8,"l":46.73,"n":186,"o":46.73,"t":"2026-10-21T19:15:00Z","v":26629,"vw":46.763016},{"c":46.79,"h":46.81,"l":46.75,"n":163,"o":46.7601,"t":"2026-10-21T19:20:00Z","v":17936,"vw":46.778479},{"c":46.8,"h":46.84,"l":46.76,"n":109,"o":46.79,"t":"2026-10-21T19:25:00Z","v":12687,"vw":46.800401},{"c":46.87,"h":46.87,"l":46.81,"n":186,"o":46.81,"t":"2026-10-21T19:30:00Z","v":14277,"vw":46.83757},{"c":46.95,"h":46.97,"l":46.85,"n":249,"o":46.87,"t":"2026-10-21T19:35:00Z","v":21105,"vw":46.923137},{"c":46.96,"h":46.98,"l":46.9,"n":268,"o":46.94,"t":"2026-10-21T19:40:00Z","v":19318,"vw":46.936375},{"c":46.93,"h":47.0197,"l":46.93,"n":820,"o":46.97,"t":"2026-10-21T19:45:00Z","v":49356,"vw":46.994367},{"c":46.94,"h":47.0199,"l":46.93,"n":476,"o":46.95,"t":"2026-10-21T19:50:00Z","v":24466,"vw":46.973259},{"c":46.915,"h":46.97,"l":46.88,"n":526,"o":46.94,"t":"2026-10-21T19:55:00Z","v":42508,"vw":46.94826},{"c":46.93,"h":46.93,"l":46.93,"n":11,"o":46.93,"t":"2026-10-21T20:00:00Z","v":3049,"vw":46.93},{"c":47.182,"h":47.182,"l":47,"n":5,"o":47.1648,"t":"2026-10-21T20:05:00Z","v":922,"vw":47.114},{"c":46.98,"h":47.01,"l":46.98,"n":6,"o":47.01,"t":"2026-10-21T20:15:00Z","v":740,"vw":47.005946},{"c":46.96,"h":46.96,"l":46.96,"n":4,"o":46.96,"t":"2026-10-21T20:25:00Z","v":180,"vw":46.96},{"c":46.9325,"h":46.9325,"l":46.9325,"n":1,"o":46.9325,"t":"2026-10-21T20:35:00Z","v":100,"vw":46.9325},{"c":47.2,"h":47.2,"l":47.2,"n":2,"o":47.2,"t":"2026-10-21T21:10:00Z","v":134,"vw":47.2},{"c":46.97,"h":46.97,"l":46.97,"n":4,"o":46.97,"t":"2026-10-21T21:35:00Z","v":800,"vw":46.97},{"c":46.98,"h":46.98,"l":46.98,"n":2,"o":46.98,"t":"2026-10-21T22:00:00Z","v":108,"vw":46.98},{"c":46.99,"h":47,"l":46.99,"n":4,"o":47,"t":"2026-10-21T22:05:00Z","v":210,"vw":46.995},{"c":47.15,"h":47.15,"l":47.15,"n":1,"o":47.15,"t":"2026-10-21T23:00:00Z","v":400,"vw":47.15},{"c":46.77,"h":46.88,"l":46.76,"n":16,"o":46.88,"t":"2026-10-21T23:05:00Z","v":2562,"vw":46.817136},{"c":46.77,"h":46.77,"l":46.77,"n":2,"o":46.77,"t":"2026-10-21T23:20:00Z","v":132,"vw":46.77},{"c":46.8096,"h":46.8096,"l":46.8096,"n":1,"o":46.8096,"t":"2026-10-21T23:25:00Z","v":215,"vw":46.8096},{"c":46.81,"h":46.81,"l":46.81,"n":1,"o":46.81,"t":"2026-10-21T23:30:00Z","v":500,"vw":46.81},{"c":47.28,"h":47.28,"l":47.28,"n":2,"o":47.28,"t":"2026-10-21T23:45:00Z","v":310,"vw":47.28},{"c":46.67,"h":46.67,"l":46.67,"n":3,"o":46.67,"t":"2026-10-21T23:55:00Z","v":495,"vw":46.67},{"c":46.21,"h":47.12,"l":46.2092,"n":107,"o":46.44,"t":"2026-10-22T08:00:00Z","v":7246,"vw":46.476704},{"c":46.01,"h":46.24,"l":46,"n":22,"o":46.24,"t":"2026-10-22T08:10:00Z","v":3766,"vw":46.085731},{"c":46.06,"h":46.06,"l":46.06,"n":2,"o":46.06,"t":"2026-10-22T08:20:00Z","v":205,"vw":46.06},{"c":46.06,"h":46.06,"l":46.06,"n":3,"o":46.06,"t":"2026-10-22T08:55:00Z","v":211,"vw":46.06},{"c":46.01,"h":46.01,"l":46.01,"n":3,"o":46.01,"t":"2026-10-22T09:30:00Z","v":410,"vw":46.01},{"c":46.36,"h":46.4,"l":46.36,"n":6,"o":46.4,"t":"2026-10-22T09:40:00Z","v":804,"vw":46.37},{"c":46.34,"h":46.34,"l":46.34,"n":1,"o":46.34,"t":"2026-10-22T09:50:00Z","v":200,"vw":46.34},{"c":46.29,"h":46.29,"l":46.29,"n":1,"o":46.29,"t":"2026-10-22T10:20:00Z","v":200,"vw":46.29},{"c":46.36,"h":46.36,"l":46.36,"n":2,"o":46.36,"t":"2026-10-22T11:05:00Z","v":1200,"vw":46.36},{"c":46.35,"h":46.5,"l":46.29,"n":12,"o":46.5,"t":"2026-10-22T11:10:00Z","v":820,"vw":46.365614},{"c":46.64,"h":46.64,"l":46.4,"n":70,"o":46.4,"t":"2026-10-22T11:50:00Z","v":7648,"vw":46.469189},{"c":47.0903,"h":47.0903,"l":46.9,"n":48,"o":46.97,"t":"2026-10-22T11:55:00Z","v":12867,"vw":47.006555},{"c":47.02,"h":47.02,"l":46.9,"n":10,"o":46.92,"t":"2026-10-22T12:00:00Z","v":598,"vw":46.965},{"c":47.04,"h":47.04,"l":47.04,"n":7,"o":47.04,"t":"2026-10-22T12:05:00Z","v":221,"vw":47.04},{"c":47.05,"h":47.05,"l":47.05,"n":14,"o":47.05,"t":"2026-10-22T12:20:00Z","v":447,"vw":47.05},{"c":47.3423,"h":47.3423,"l":47.3423,"n":1,"o":47.3423,"t":"2026-10-22T12:30:00Z","v":1000,"vw":47.3423},{"c":47.3,"h":47.4,"l":47.24,"n":75,"o":47.24,"t":"2026-10-22T12:35:00Z","v":6760,"vw":47.284433},{"c":47.2,"h":47.2,"l":47.2,"n":6,"o":47.2,"t":"2026-10-22T13:05:00Z","v":800,"vw":47.2},{"c":47.28,"h":47.28,"l":47.2,"n":14,"o":47.2,"t":"2026-10-22T13:10:00Z","v":4348,"vw":47.273303},{"c":47.2,"h":47.2,"l":47.2,"n":2,"o":47.2,"t":"2026-10-22T13:15:00Z","v":425,"vw":47.2},{"c":47.2,"h":47.3,"l":47.2,"n":11,"o":47.2,"t":"2026-10-22T13:20:00Z","v":7756,"vw":47.201443},{"c":47.3,"h":47.3,"l":47.3,"n":5,"o":47.3,"t":"2026-10-22T13:25:00Z","v":1128,"vw":47.3},{"c":47.63,"h":47.86,"l":47.12,"n":861,"o":47.12,"t":"2026-10-22T13:30:00Z","v":121210,"vw":47.647846},{"c":47.67,"h":47.71,"l":47.41,"n":518,"o":47.6,"t":"2026-10-22T13:35:00Z","v":68607,"vw":47.534863},{"c":47.87,"h":47.985,"l":47.7,"n":551,"o":47.72,"t":"2026-10-22T13:40:00Z","v":77864,"vw":47.865343},{"c":47.625,"h":47.86,"l":47.5017,"n":458,"o":47.85,"t":"2026-10-22T13:45:00Z","v":70031,"vw":47.665221},{"c":47.39,"h":47.645,"l":47.36,"n":378,"o":47.645,"t":"2026-10-22T13:50:00Z","v":49131,"vw":47.501309},{"c":47.15,"h":47.385,"l":47.1,"n":649,"o":47.385,"t":"2026-10-22T13:55:00Z","v":82700,"vw":47.240889},{"c":47.41,"h":47.45,"l":47.07,"n":181,"o":47.095,"t":"2026-10-22T14:00:00Z","v":18933,"vw":47.284822},{"c":47.21,"h":47.37,"l":47.1581,"n":912,"o":47.36,"t":"2026-10-22T14:05:00Z","v":153252,"vw":47.268013},{"c":47.3,"h":47.3999,"l":47.12,"n":161,"o":47.175,"t":"2026-10-22T14:10:00Z","v":19531,"vw":47.20313},{"c":47.21,"h":47.29,"l":47.2,"n":142,"o":47.29,"t":"2026-10-22T14:15:00Z","v":14987,"vw":47.233255},{"c":47.0906,"h":47.21,"l":47.06,"n":161,"o":47.21,"t":"2026-10-22T14:20:00Z","v":14971,"vw":47.122573},{"c":46.93,"h":47.14,"l":46.88,"n":286,"o":47.14,"t":"2026-10-22T14:25:00Z","v":36965,"vw":46.970282},{"c":47.01,"h":47.06,"l":46.85,"n":311,"o":46.9,"t":"2026-10-22T14:30:00Z","v":41514,"vw":46.917739},{"c":47,"h":47.032,"l":46.92,"n":100,"o":47.02,"t":"2026-10-22T14:35:00Z","v":7298,"vw":46.979451},{"c":47.1327,"h":47.15,"l":47.01,"n":247,"o":47.01,"t":"2026-10-22T14:40:00Z","v":28893,"vw":47.099874},{"c":47.06,"h":47.14,"l":47.05,"n":213,"o":47.1,"t":"2026-10-22T14:45:00Z","v":19266,"vw":47.091061},{"c":47.26,"h":47.26,"l":47.06,"n":171,"o":47.06,"t":"2026-10-22T14:50:00Z","v":12378,"vw":47.158166},{"c":47.4299,"h":47.43,"l":47.18,"n":264,"o":47.26,"t":"2026-10-22T14:55:00Z","v":33076,"vw":47.277925},{"c":47.24,"h":47.43,"l":47.23,"n":418,"o":47.4191,"t":"2026-10-22T15:00:00Z","v":57683,"vw":47.318234},{"c":47.22,"h":47.25,"l":47.18,"n":245,"o":47.23,"t":"2026-10-22T15:05:00Z","v":16199,"vw":47.217055},{"c":47.28,"h":47.34,"l":47.2,"n":287,"o":47.23,"t":"2026-10-22T15:10:00Z","v":19911,"vw":47.244957},{"c":47.435,"h":47.45,"l":47.32,"n":264,"o":47.32,"t":"2026-10-22T15:15:00Z","v":14476,"vw":47.409179},{"c":47.49,"h":47.51,"l":47.44,"n":403,"o":47.44,"t":"2026-10-22T15:20:00Z","v":31916,"vw":47.468738},{"c":47.39,"h":47.53,"l":47.36,"n":282,"o":47.53,"t":"2026-10-22T15:25:00Z","v":20345,"vw":47.43143},{"c":47.325,"h":47.39,"l":47.31,"n":230,"o":47.39,"t":"2026-10-22T15:30:00Z","v":17776,"vw":47.352211},{"c":47.38,"h":47.38,"l":47.32,"n":198,"o":47.32,"t":"2026-10-22T15:35:00Z","v":8541,"vw":47.352412},{"c":47.315,"h":47.4,"l":47.3,"n":290,"o":47.375,"t":"2026-10-22T15:40:00Z","v":21057,"vw":47.356042},{"c":47.43,"h":47.43,"l":47.32,"n":229,"o":47.32,"t":"2026-10-22T15:45:00Z","v":10466,"vw":47.378983},{"c":47.56,"h":47.615,"l":47.43,"n":364,"o":47.43,"t":"2026-10-22T15:50:00Z","v":36548,"vw":47.499528},{"c":47.61,"h":47.62,"l":47.55,"n":145,"o":47.56,"t":"2026-10-22T15:55:00Z","v":12769,"vw":47.585455},{"c":47.68,"h":47.6818,"l":47.61,"n":262,"o":47.62,"t":"2026-10-22T16:00:00Z","v":17489,"vw":47.649084},{"c":47.83,"h":47.85,"l":47.6578,"n":326,"o":47.67,"t":"2026-10-22T16:05:00Z","v":20290,"vw":47.766486},{"c":47.85,"h":47.88,"l":47.775,"n":293,"o":47.83,"t":"2026-10-22T16:10:00Z","v":30841,"vw":47.830587},{"c":47.89,"h":47.93,"l":47.84,"n":192,"o":47.875,"t":"2026-10-22T16:15:00Z","v":16687,"vw":47.874708},{"c":47.84,"h":47.95,"l":47.83,"n":152,"o":47.89,"t":"2026-10-22T16:20:00Z","v":11708,"vw":47.865091},{"c":47.88,"h":47.89,"l":47.83,"n":245,"o":47.85,"t":"2026-10-22T16:25:00Z","v":19219,"vw":47.869004},{"c":47.73,"h":47.88,"l":47.725,"n":327,"o":47.88,"t":"2026-10-22T16:30:00Z","v":26091,"vw":47.802413},{"c":47.54,"h":47.725,"l":47.54,"n":267,"o":47.725,"t":"2026-10-22T16:35:00Z","v":17902,"vw":47.640479},{"c":47.47,"h":47.58,"l":47.41,"n":293,"o":47.56,"t":"2026-10-22T16:40:00Z","v":16404,"vw":47.514155},{"c":47.44,"h":47.509,"l":47.38,"n":243,"o":47.5,"t":"2026-10-22T16:45:00Z","v":28945,"vw":47.421766},{"c":47.445,"h":47.445,"l":47.275,"n":317,"o":47.43,"t":"2026-10-22T16:50:00Z","v":22152,"vw":47.356623},{"c":47.6,"h":47.6,"l":47.45,"n":191,"o":47.45,"t":"2026-10-22T16:55:00Z","v":9511,"vw":47.537965},{"c":47.385,"h":47.6,"l":47.38,"n":197,"o":47.6,"t":"2026-10-22T17:00:00Z","v":10029,"vw":47.459349},{"c":47.49,"h":47.49,"l":47.395,"n":201,"o":47.4,"t":"2026-10-22T17:05:00Z","v":27565,"vw":47.435426},{"c":47.51,"h":47.52,"l":47.47,"n":143,"o":47.47,"t":"2026-10-22T17:10:00Z","v":10627,"vw":47.498419},{"c":47.46,"h":47.525,"l":47.45,"n":208,"o":47.52,"t":"2026-10-22T17:15:00Z","v":15278,"vw":47.473389},{"c":47.44,"h":47.49,"l":47.41,"n":152,"o":47.45,"t":"2026-10-22T17:20:00Z","v":20180,"vw":47.445606},{"c":47.39,"h":47.44,"l":47.32,"n":486,"o":47.43,"t":"2026-10-22T17:25:00Z","v":35786,"vw":47.369912},{"c":47.44,"h":47.44,"l":47.3578,"n":212,"o":47.37,"t":"2026-10-22T17:30:00Z","v":17923,"vw":47.3897},{"c":47.405,"h":47.44,"l":47.35,"n":218,"o":47.44,"t":"2026-10-22T17:35:00Z","v":19618,"vw":47.372473},{"c":47.44,"h":47.44,"l":47.38,"n":105,"o":47.41,"t":"2026-10-22T17:40:00Z","v":8120,"vw":47.425222},{"c":47.395,"h":47.45,"l":47.395,"n":95,"o":47.4462,"t":"2026-10-22T17:45:00Z","v":5245,"vw":47.435018},{"c":47.355,"h":47.4,"l":47.335,"n":166,"o":47.4,"t":"2026-10-22T17:50:00Z","v":10291,"vw":47.375748},{"c":47.34,"h":47.41,"l":47.34,"n":111,"o":47.36,"t":"2026-10-22T17:55:00Z","v":18853,"vw":47.353673},{"c":47.175,"h":47.3552,"l":47.095,"n":291,"o":47.3381,"t":"2026-10-22T18:00:00Z","v":40989,"vw":47.257051},{"c":47.35,"h":47.37,"l":47.14,"n":116,"o":47.16,"t":"2026-10-22T18:05:00Z","v":13435,"vw":47.217042},{"c":47.362,"h":47.41,"l":47.33,"n":70,"o":47.345,"t":"2026-10-22T18:10:00Z","v":6355,"vw":47.360076},{"c":47.48,"h":47.48,"l":47.315,"n":212,"o":47.354,"t":"2026-10-22T18:15:00Z","v":36616,"vw":47.345987},{"c":47.5,"h":47.535,"l":47.47,"n":145,"o":47.5,"t":"2026-10-22T18:20:00Z","v":12075,"vw":47.512348},{"c":47.45,"h":47.51,"l":47.42,"n":160,"o":47.51,"t":"2026-10-22T18:25:00Z","v":10985,"vw":47.483824},{"c":47.43,"h":47.43,"l":47.34,"n":209,"o":47.43,"t":"2026-10-22T18:30:00Z","v":34142,"vw":47.361332},{"c":47.415,"h":47.49,"l":47.415,"n":146,"o":47.43,"t":"2026-10-22T18:35:00Z","v":11242,"vw":47.451746},{"c":47.51,"h":47.51,"l":47.4,"n":150,"o":47.43,"t":"2026-10-22T18:40:00Z","v":16634,"vw":47.45655},{"c":47.41,"h":47.51,"l":47.41,"n":151,"o":47.51,"t":"2026-10-22T18:45:00Z","v":14241,"vw":47.472068},{"c":47.41,"h":47.4499,"l":47.37,"n":86,"o":47.44,"t":"2026-10-22T18:50:00Z","v":8721,"vw":47.403931},{"c":47.43,"h":47.48,"l":47.42,"n":130,"o":47.42,"t":"2026-10-22T18:55:00Z","v":13799,"vw":47.446089},{"c":47.38,"h":47.43,"l":47.305,"n":283,"o":47.43,"t":"2026-10-22T19:00:00Z","v":38392,"vw":47.390495},{"c":47.48,"h":47.49,"l":47.38,"n":194,"o":47.39,"t":"2026-10-22T19:05:00Z","v":13487,"vw":47.439389},{"c":47.59,"h":47.605,"l":47.45,"n":312,"o":47.48,"t":"2026-10-22T19:10:00Z","v":24252,"vw":47.525118},{"c":47.65,"h":47.66,"l":47.55,"n":219,"o":47.57,"t":"2026-10-22T19:15:00Z","v":20981,"vw":47.609769},{"c":47.6397,"h":47.68,"l":47.595,"n":227,"o":47.65,"t":"2026-10-22T19:20:00Z","v":26069,"vw":47.643979},{"c":47.675,"h":47.685,"l":47.63,"n":230,"o":47.645,"t":"2026-10-22T19:25:00Z","v":22822,"vw":47.660634},{"c":47.62,"h":47.718,"l":47.62,"n":248,"o":47.67,"t":"2026-10-22T19:30:00Z","v":21010,"vw":47.680054},{"c":47.555,"h":47.63,"l":47.53,"n":186,"o":47.62,"t":"2026-10-22T19:35:00Z","v":17878,"vw":47.581859},{"c":47.54,"h":47.58,"l":47.5001,"n":285,"o":47.55,"t":"2026-10-22T19:40:00Z","v":18352,"vw":47.545905},{"c":47.51,"h":47.57,"l":47.44,"n":541,"o":47.54,"t":"2026-10-22T19:45:00Z","v":40676,"vw":47.499857},{"c":47.58,"h":47.6498,"l":47.51,"n":469,"o":47.51,"t":"2026-10-22T19:50:00Z","v":52400,"vw":47.593281},{"c":47.535,"h":47.62,"l":47.5,"n":508,"o":47.58,"t":"2026-10-22T19:55:00Z","v":49764,"vw":47.5542},{"c":47.56,"h":47.56,"l":47.56,"n":9,"o":47.56,"t":"2026-10-22T20:00:00Z","v":2746,"vw":47.56},{"c":47.5446,"h":47.5446,"l":47.5446,"n":2,"o":47.5446,"t":"2026-10-22T20:15:00Z","v":110,"vw":47.5446},{"c":47.76,"h":47.76,"l":47.76,"n":3,"o":47.76,"t":"2026-10-22T20:25:00Z","v":201,"vw":47.76},{"c":47.7,"h":47.7,"l":47.7,"n":11,"o":47.7,"t":"2026-10-22T20:45:00Z","v":15852,"vw":47.7},{"c":47.7,"h":47.86,"l":47.7,"n":5,"o":47.86,"t":"2026-10-22T21:35:00Z","v":429,"vw":47.775294}],"history":[{"c":31.92,"h":32.2999,"l":31.7101,"n":831,"o":31.92,"t":"2024-10-21T04:00:00Z","v":83414,"vw":32.002259},{"c":31.66,"h":31.82,"l":31.61,"n":789,"o":31.67,"t":"2024-10-22T04:00:00Z","v":57426,"vw":31.704164},{"c":30.88,"h":31.51,"l":30.86,"n":1273,"o":31.5,"t":"2024-10-23T04:00:00Z","v":118669,"vw":31.087505},{"c":31.03,"h":31.26,"l":30.95,"n":810,"o":31.11,"t":"2024-10-24T04:00:00Z","v":84082,"vw":31.078706},{"c":31.1,"h":31.46,"l":30.9801,"n":700,"o":31.17,"t":"2024-10-25T04:00:00Z","v":50660,"vw":31.208658},{"c":31.22,"h":31.507,"l":31.177,"n":996,"o":31.32,"t":"2024-10-28T04:00:00Z","v":69154,"vw":31.309646},{"c":31.14,"h":31.25,"l":30.85,"n":842,"o":31.02,"t":"2024-10-29T04:00:00Z","v":93332,"vw":31.151043},{"c":30.69,"h":31.24,"l":30.63,"n":835,"o":31.09,"t":"2024-10-30T04:00:00Z","v":64035,"vw":30.908062},{"c":30.49,"h":31.2,"l":30.41,"n":1232,"o":30.87,"t":"2024-10-31T04:00:00Z","v":107374,"vw":30.62089},{"c":30.51,"h":30.72,"l":30.46,"n":616,"o":30.71,"t":"2024-11-01T04:00:00Z","v":46245,"vw":30.584574},{"c":30.55,"h":30.7344,"l":30.265,"n":1354,"o":30.44,"t":"2024-11-04T05:00:00Z","v":143472,"vw":30.562352},{"c":31.03,"h":31.09,"l":30.6,"n":1042,"o":30.6,"t":"2024-11-05T05:00:00Z","v":89803,"vw":30.922017},{"c":32.24,"h":32.31,"l":31.79,"n":1589,"o":31.86,"t":"2024-11-06T05:00:00Z","v":129043,"vw":32.041969},{"c":32.55,"h":32.6097,"l":32.2307,"n":2198,"o":32.33,"t":"2024-11-07T05:00:00Z","v":179066,"vw":32.439784},{"c":32.77,"h":32.87,"l":32.55,"n":1963,"o":32.59,"t":"2024-11-08T05:00:00Z","v":205384,"vw":32.719753},{"c":33.4,"h":33.48,"l":33.06,"n":1413,"o":33.06,"t":"2024-11-11T05:00:00Z","v":148274,"vw":33.267316},{"c":33.43,"h":33.47,"l":33.075,"n":2847,"o":33.24,"t":"2024-11-12T05:00:00Z","v":268502,"vw":33.220248},{"c":33.56,"h":34.1599,"l":33.5,"n":2981,"o":33.62,"t":"2024-11-13T05:00:00Z","v":283978,"vw":33.890843},{"c":33.16,"h":33.56,"l":33.15,"n":1478,"o":33.56,"t":"2024-11-14T05:00:00Z","v":130346,"vw":33.309676},{"c":32.53,"h":33.01,"l":32.38,"n":1590,"o":32.87,"t":"2024-11-15T05:00:00Z","v":135227,"vw":32.611793},{"c":32.38,"h":32.719,"l":32.35,"n":984,"o":32.6,"t":"2024-11-18T05:00:00Z","v":70888,"vw":32.477117},{"c":32.62,"h":32.6989,"l":32.1,"n":1806,"o":32.16,"t":"2024-11-19T05:00:00Z","v":102173,"vw":32.490795},{"c":32.7,"h":32.74,"l":32.174,"n":1876,"o":32.59,"t":"2024-11-20T05:00:00Z","v":192604,"vw":32.447259},{"c":33.36,"h":33.6168,"l":32.7175,"n":4308,"o":32.74,"t":"2024-11-21T05:00:00Z","v":519510,"vw":33.419444},{"c":33.52,"h":33.5833,"l":33.3,"n":1802,"o":33.47,"t":"2024-11-22T05:00:00Z","v":211018,"vw":33.456505},{"c":33.38,"h":33.7551,"l":33.332,"n":1869,"o":33.66,"t":"2024-11-25T05:00:00Z","v":187270,"vw":33.510187},{"c":33.79,"h":33.8347,"l":33.45,"n":1072,"o":33.5,"t":"2024-11-26T05:00:00Z","v":92621,"vw":33.644929},{"c":33.52,"h":33.78,"l":33.275,"n":2272,"o":33.78,"t":"2024-11-27T05:00:00Z","v":198543,"vw":33.483504},{"c":33.53,"h":33.62,"l":33.45,"n":601,"o":33.52,"t":"2024-11-29T05:00:00Z","v":49187,"vw":33.514862},{"c":33.76,"h":33.89,"l":33.26,"n":1270,"o":33.5,"t":"2024-12-02T05:00:00Z","v":94272,"vw":33.668272},{"c":33.66,"h":33.7099,"l":33.35,"n":1193,"o":33.47,"t":"2024-12-03T05:00:00Z","v":111022,"vw":33.554361},{"c":34.51,"h":34.58,"l":33.92,"n":1538,"o":34.2,"t":"2024-12-04T05:00:00Z","v":168238,"vw":34.40857},{"c":34.12,"h":34.429,"l":34.09,"n":1432,"o":34.25,"t":"2024-12-05T05:00:00Z","v":114023,"vw":34.227416},{"c":34.28,"h":34.3993,"l":34.13,"n":1055,"o":34.21,"t":"2024-12-06T05:00:00Z","v":88056,"vw":34.29442},{"c":34.23,"h":34.92,"l":34.21,"n":1709,"o":34.84,"t":"2024-12-09T05:00:00Z","v":290301,"vw":34.471963},{"c":33.87,"h":34.1599,"l":33.7,"n":1184,"o":34.12,"t":"2024-12-10T05:00:00Z","v":111472,"vw":33.953573},{"c":34.29,"h":34.4,"l":33.97,"n":1063,"o":34.12,"t":"2024-12-11T05:00:00Z","v":97586,"vw":34.174796},{"c":34.33,"h":34.39,"l":34.11,"n":816,"o":34.11,"t":"2024-12-12T05:00:00Z","v":62976,"vw":34.292894},{"c":33.75,"h":34.42,"l":33.64,"n":1180,"o":34.42,"t":"2024-12-13T05:00:00Z","v":89713,"vw":33.955437},{"c":34.21,"h":34.28,"l":33.55,"n":1424,"o":33.72,"t":"2024-12-16T05:00:00Z","v":134357,"vw":34.062565},{"c":33.88,"h":34.05,"l":33.71,"n":1279,"o":33.96,"t":"2024-12-17T05:00:00Z","v":116681,"vw":33.868862},{"c":32.22,"h":33.9,"l":32.0914,"n":3202,"o":33.9,"t":"2024-12-18T05:00:00Z","v":271700,"vw":33.325147},{"c":32.48,"h":32.92,"l":32.27,"n":1934,"o":32.73,"t":"2024-12-19T05:00:00Z","v":151476,"vw":32.522283},{"c":32.68,"h":32.9899,"l":32,"n":1379,"o":32.13,"t":"2024-12-20T05:00:00Z","v":106060,"vw":32.637717},{"c":32.58,"h":32.7,"l":32.3104,"n":1251,"o":32.59,"t":"2024-12-23T05:00:00Z","v":97619,"vw":32.551387},{"c":32.73,"h":32.76,"l":32.44,"n":628,"o":32.56,"t":"2024-12-24T05:00:00Z","v":46797,"vw":32.622008},{"c":32.84,"h":32.9,"l":32.51,"n":1122,"o":32.57,"t":"2024-12-26T05:00:00Z","v":84054,"vw":32.772371},{"c":32.49,"h":32.76,"l":32.1388,"n":1602,"o":32.76,"t":"2024-12-27T05:00:00Z","v":113277,"vw":32.375497},{"c":32.19,"h":32.397,"l":31.78,"n":1377,"o":32.14,"t":"2024-12-30T05:00:00Z","v":119202,"vw":32.130178},{"c":32.09,"h":32.36,"l":31.9701,"n":1100,"o":32.36,"t":"2024-12-31T05:00:00Z","v":98181,"vw":32.126267},{"c":32.13,"h":32.635,"l":31.95,"n":1522,"o":32.43,"t":"2025-01-02T05:00:00Z","v":198886,"vw":32.178693},{"c":32.49,"h":32.59,"l":32.25,"n":1047,"o":32.29,"t":"2025-01-03T05:00:00Z","v":195966,"vw":32.463317},{"c":32.45,"h":32.83,"l":32.32,"n":2141,"o":32.68,"t":"2025-01-06T05:00:00Z","v":427323,"vw":32.428007},{"c":32.06,"h":32.58,"l":31.86,"n":1145,"o":32.5,"t":"2025-01-07T05:00:00Z","v":100517,"vw":32.145282},{"c":32.08,"h":32.19,"l":31.58,"n":1201,"o":31.94,"t":"2025-01-08T05:00:00Z","v":110277,"vw":31.903435},{"c":31.87,"h":32.03,"l":31.62,"n":1449,"o":31.92,"t":"2025-01-10T05:00:00Z","v":122749,"vw":31.875463},{"c":31.56,"h":31.72,"l":31.25,"n":1435,"o":31.57,"t":"2025-01-13T05:00:00Z","v":127801,"vw":31.49493},{"c":31.87,"h":32.0178,"l":31.6333,"n":1277,"o":31.84,"t":"2025-01-14T05:00:00Z","v":84207,"vw":31.852874},{"c":32.37,"h":32.475,"l":32.14,"n":1271,"o":32.335,"t":"2025-01-15T05:00:00Z","v":103583,"vw":32.354304},{"c":32.62,"h":32.7919,"l":32.345,"n":769,"o":32.53,"t":"2025-01-16T05:00:00Z","v":78823,"vw":32.663239},{"c":32.49,"h":33.05,"l":32.47,"n":1176,"o":32.9,"t":"2025-01-17T05:00:00Z","v":121755,"vw":32.61641},{"c":33.1,"h":33.1,"l":32.66,"n":1355,"o":32.84,"t":"2025-01-21T05:00:00Z","v":108373,"vw":32.94462},{"c":33.31,"h":33.33,"l":33,"n":1010,"o":33.22,"t":"2025-01-22T05:00:00Z","v":92582,"vw":33.241569},{"c":33.37,"h":33.37,"l":32.98,"n":912,"o":33.09,"t":"2025-01-23T05:00:00Z","v":82475,"vw":33.16756},{"c":33.32,"h":33.75,"l":33.27,"n":1609,"o":33.38,"t":"2025-01-24T05:00:00Z","v":124116,"vw":33.530104},{"c":33.26,"h":33.84,"l":32.74,"n":2134,"o":32.74,"t":"2025-01-27T05:00:00Z","v":180036,"vw":33.341692},{"c":34.55,"h":34.5595,"l":33.29,"n":7181,"o":33.36,"t":"2025-01-28T05:00:00Z","v":1059572,"vw":34.329118},{"c":34.11,"h":34.56,"l":33.95,"n":2666,"o":34.56,"t":"2025-01-29T05:00:00Z","v":291100,"vw":34.176754},{"c":34.5,"h":34.77,"l":34.3,"n":2610,"o":34.45,"t":"2025-01-30T05:00:00Z","v":285626,"vw":34.52718},{"c":34.26,"h":34.72,"l":34.14,"n":2561,"o":34.63,"t":"2025-01-31T05:00:00Z","v":276025,"vw":34.459611},{"c":34.23,"h":34.369,"l":33.55,"n":1926,"o":33.67,"t":"2025-02-03T05:00:00Z","v":235106,"vw":34.01375},{"c":34.71,"h":34.73,"l":34.2077,"n":2340,"o":34.28,"t":"2025-02-04T05:00:00Z","v":333686,"vw":34.464094},{"c":35.32,"h":35.32,"l":34.49,"n":1767,"o":34.49,"t":"2025-02-05T05:00:00Z","v":191301,"vw":34.972943},{"c":34.79,"h":35.155,"l":34.71,"n":3103,"o":35.13,"t":"2025-02-06T05:00:00Z","v":324482,"vw":34.891667},{"c":34.94,"h":35.34,"l":34.81,"n":5511,"o":35.1,"t":"2025-02-07T05:00:00Z","v":802670,"vw":35.032606},{"c":35.43,"h":35.48,"l":35.0711,"n":2707,"o":35.22,"t":"2025-02-10T05:00:00Z","v":325633,"vw":35.329418},{"c":35.32,"h":35.39,"l":35.0536,"n":2397,"o":35.25,"t":"2025-02-11T05:00:00Z","v":268792,"vw":35.256099},{"c":35.35,"h":35.44,"l":34.85,"n":1483,"o":35.075,"t":"2025-02-12T05:00:00Z","v":162841,"vw":35.209721},{"c":36.46,"h":36.4885,"l":35.62,"n":7158,"o":35.69,"t":"2025-02-13T05:00:00Z","v":963691,"vw":36.06501},{"c":36.6,"h":36.66,"l":36.25,"n":5189,"o":36.59,"t":"2025-02-14T05:00:00Z","v":531919,"vw":36.492149},{"c":36.78,"h":36.81,"l":36.4842,"n":2958,"o":36.69,"t":"2025-02-18T05:00:00Z","v":273847,"vw":36.632817},{"c":36.58,"h":36.72,"l":36.24,"n":2432,"o":36.72,"t":"2025-02-19T05:00:00Z","v":219912,"vw":36.48065},{"c":35.79,"h":36.42,"l":35.3619,"n":3145,"o":36.42,"t":"2025-02-20T05:00:00Z","v":260407,"vw":35.714267},{"c":34.72,"h":35.94,"l":34.68,"n":3173,"o":35.94,"t":"2025-02-21T05:00:00Z","v":369042,"vw":35.025714},{"c":34.37,"h":34.94,"l":33.91,"n":3433,"o":34.94,"t":"2025-02-24T05:00:00Z","v":376040,"vw":34.287629},{"c":34.03,"h":34.34,"l":33.65,"n":2687,"o":34.34,"t":"2025-02-25T05:00:00Z","v":265188,"vw":33.973391},{"c":34.185,"h":34.55,"l":34.0535,"n":1794,"o":34.15,"t":"2025-02-26T05:00:00Z","v":217165,"vw":34.376668},{"c":33.59,"h":34.435,"l":33.56,"n":2739,"o":34.38,"t":"2025-02-27T05:00:00Z","v":249916,"vw":33.977585},{"c":33.87,"h":33.89,"l":33.26,"n":1754,"o":33.5,"t":"2025-02-28T05:00:00Z","v":225047,"vw":33.55853},{"c":33.33,"h":34.29,"l":33.167,"n":2332,"o":34.16,"t":"2025-03-03T05:00:00Z","v":226358,"vw":33.812749},{"c":33.82,"h":34.21,"l":33,"n":3236,"o":33.27,"t":"2025-03-04T05:00:00Z","v":313358,"vw":33.515978},{"c":34.08,"h":34.2144,"l":33.28,"n":1910,"o":33.64,"t":"2025-03-05T05:00:00Z","v":203931,"vw":33.732768},{"c":33.42,"h":34.37,"l":33.3801,"n":2209,"o":33.8,"t":"2025-03-06T05:00:00Z","v":250500,"vw":33.798447},{"c":33.38,"h":33.64,"l":32.47,"n":2750,"o":33.34,"t":"2025-03-07T05:00:00Z","v":281760,"vw":33.043022},{"c":32.05,"h":32.81,"l":31.85,"n":3714,"o":32.81,"t":"2025-03-10T04:00:00Z","v":312313,"vw":32.246496},{"c":32.45,"h":32.89,"l":32.07,"n":1983,"o":32.07,"t":"2025-03-11T04:00:00Z","v":210298,"vw":32.534814},{"c":32.79,"h":33.135,"l":32.4908,"n":1458,"o":33.02,"t":"2025-03-12T04:00:00Z","v":263440,"vw":32.785493},{"c":31.7,"h":32.44,"l":31.6296,"n":2694,"o":32.4,"t":"2025-03-13T04:00:00Z","v":321298,"vw":31.879474},{"c":32.67,"h":32.739,"l":32.08,"n":1621,"o":32.11,"t":"2025-03-14T04:00:00Z","v":193243,"vw":32.459105},{"c":33.62,"h":33.8,"l":32.85,"n":1684,"o":32.85,"t":"2025-03-17T04:00:00Z","v":191276,"vw":33.49282},{"c":33.45,"h":33.5099,"l":33.0597,"n":1811,"o":33.46,"t":"2025-03-18T04:00:00Z","v":174860,"vw":33.339112},{"c":33.81,"h":34.11,"l":33.3885,"n":1472,"o":33.51,"t":"2025-03-19T04:00:00Z","v":141950,"vw":33.792972},{"c":33.41,"h":33.8294,"l":33.31,"n":1096,"o":33.44,"t":"2025-03-20T04:00:00Z","v":129961,"vw":33.51839},{"c":33.43,"h":33.51,"l":32.87,"n":2509,"o":33.1,"t":"2025-03-21T04:00:00Z","v":335113,"vw":33.382768},{"c":34.02,"h":34.1,"l":33.79,"n":2622,"o":34.02,"t":"2025-03-24T04:00:00Z","v":339375,"vw":34.015129},{"c":34.48,"h":34.49,"l":34.07,"n":2128,"o":34.07,"t":"2025-03-25T04:00:00Z","v":249157,"vw":34.421302},{"c":33.86,"h":34.41,"l":33.68,"n":1922,"o":34.35,"t":"2025-03-26T04:00:00Z","v":247332,"vw":33.967018},{"c":33.5,"h":33.81,"l":33.3209,"n":1279,"o":33.76,"t":"2025-03-27T04:00:00Z","v":128369,"vw":33.605993},{"c":32.84,"h":33.44,"l":32.5804,"n":2566,"o":33.32,"t":"2025-03-28T04:00:00Z","v":242087,"vw":32.908338},{"c":32.34,"h":32.38,"l":31.651,"n":3434,"o":32.18,"t":"2025-03-31T04:00:00Z","v":533709,"vw":32.092531},{"c":32.67,"h":32.67,"l":32.02,"n":1530,"o":32.25,"t":"2025-04-01T04:00:00Z","v":168440,"vw":32.415591},{"c":32.92,"h":33.0701,"l":32.17,"n":1242,"o":32.17,"t":"2025-04-02T04:00:00Z","v":80648,"vw":32.749754},{"c":31.51,"h":32.21,"l":31.2523,"n":4144,"o":31.63,"t":"2025-04-03T04:00:00Z","v":435146,"vw":31.688812},{"c":30.13,"h":30.96,"l":29.83,"n":6365,"o":30.78,"t":"2025-04-04T04:00:00Z","v":717414,"vw":30.274738},{"c":30.52,"h":31.8799,"l":29.07,"n":4768,"o":29.59,"t":"2025-04-07T04:00:00Z","v":468687,"vw":30.25576},{"c":29.9,"h":31.4927,"l":29.53,"n":3353,"o":31.2,"t":"2025-04-08T04:00:00Z","v":591556,"vw":30.277156},{"c":32.8,"h":32.9492,"l":29.75,"n":5040,"o":29.86,"t":"2025-04-09T04:00:00Z","v":572117,"vw":31.579333},{"c":31.77,"h":32.2,"l":31.05,"n":2692,"o":31.95,"t":"2025-04-10T04:00:00Z","v":472643,"vw":31.694179},{"c":32.54,"h":32.5785,"l":31.7036,"n":1508,"o":31.95,"t":"2025-04-11T04:00:00Z","v":169195,"vw":32.213739},{"c":32.54,"h":33.135,"l":32.19,"n":1217,"o":32.9,"t":"2025-04-14T04:00:00Z","v":133550,"vw":32.650135},{"c":32.91,"h":32.99,"l":32.56,"n":3136,"o":32.56,"t":"2025-04-15T04:00:00Z","v":451960,"vw":32.901349},{"c":32.14,"h":32.71,"l":31.8524,"n":3227,"o":32.41,"t":"2025-04-16T04:00:00Z","v":310191,"vw":32.299859},{"c":32.02,"h":32.46,"l":31.9501,"n":1744,"o":32.46,"t":"2025-04-17T04:00:00Z","v":179098,"vw":32.091955},{"c":31.04,"h":31.845,"l":30.7777,"n":1929,"o":31.75,"t":"2025-04-21T04:00:00Z","v":157569,"vw":31.139904},{"c":31.5,"h":31.68,"l":31.07,"n":1732,"o":31.29,"t":"2025-04-22T04:00:00Z","v":189986,"vw":31.383992},{"c":32.04,"h":32.63,"l":31.98,"n":7687,"o":32.23,"t":"2025-04-23T04:00:00Z","v":2851598,"vw":32.282447},{"c":33.03,"h":33.13,"l":32.15,"n":2128,"o":32.19,"t":"2025-04-24T04:00:00Z","v":252271,"vw":32.871767},{"c":33.27,"h":33.29,"l":32.7601,"n":4315,"o":32.868,"t":"2025-04-25T04:00:00Z","v":235387,"vw":33.059107},{"c":33.43,"h":33.52,"l":33.0135,"n":1482,"o":33.36,"t":"2025-04-28T04:00:00Z","v":144483,"vw":33.308143},{"c":34,"h":34.0997,"l":33.44,"n":2988,"o":33.49,"t":"2025-04-29T04:00:00Z","v":357056,"vw":33.891361},{"c":33.92,"h":33.98,"l":33.255,"n":2325,"o":33.47,"t":"2025-04-30T04:00:00Z","v":246111,"vw":33.636101},{"c":33.79,"h":34.201,"l":33.75,"n":1657,"o":34.14,"t":"2025-05-01T04:00:00Z","v":211483,"vw":33.996278},{"c":34.18,"h":34.41,"l":34.09,"n":1840,"o":34.41,"t":"2025-05-02T04:00:00Z","v":176563,"vw":34.263055},{"c":34.55,"h":34.77,"l":34,"n":2576,"o":34,"t":"2025-05-05T04:00:00Z","v":271513,"vw":34.640802},{"c":34.5,"h":34.73,"l":34.04,"n":2149,"o":34.07,"t":"2025-05-06T04:00:00Z","v":232379,"vw":34.521195},{"c":34.37,"h":34.58,"l":34.0801,"n":3262,"o":34.35,"t":"2025-05-07T04:00:00Z","v":210559,"vw":34.326265},{"c":34.13,"h":34.36,"l":33.8159,"n":3689,"o":34.15,"t":"2025-05-08T04:00:00Z","v":454711,"vw":34.105865},{"c":33.58,"h":33.99,"l":33.31,"n":2307,"o":33.99,"t":"2025-05-09T04:00:00Z","v":230432,"vw":33.619405},{"c":34.81,"h":34.82,"l":34.1725,"n":2781,"o":34.61,"t":"2025-05-12T04:00:00Z","v":309952,"vw":34.587242},{"c":34.96,"h":35.2699,"l":34.62,"n":2858,"o":34.68,"t":"2025-05-13T04:00:00Z","v":346010,"vw":35.019741},{"c":34.51,"h":35.08,"l":34.43,"n":1782,"o":35.03,"t":"2025-05-14T04:00:00Z","v":137130,"vw":34.667021},{"c":34.62,"h":34.72,"l":34.2528,"n":1632,"o":34.4,"t":"2025-05-15T04:00:00Z","v":123957,"vw":34.53222},{"c":34.91,"h":34.97,"l":34.62,"n":2147,"o":34.71,"t":"2025-05-16T04:00:00Z","v":209872,"vw":34.835914},{"c":34.83,"h":34.89,"l":34.38,"n":1523,"o":34.39,"t":"2025-05-19T04:00:00Z","v":84115,"vw":34.686165},{"c":34.89,"h":34.91,"l":34.63,"n":1267,"o":34.73,"t":"2025-05-20T04:00:00Z","v":114082,"vw":34.771291},{"c":34.1,"h":34.8327,"l":34.0901,"n":1880,"o":34.39,"t":"2025-05-21T04:00:00Z","v":199831,"vw":34.359249},{"c":34.7,"h":34.92,"l":34.14,"n":1820,"o":34.2,"t":"2025-05-22T04:00:00Z","v":129355,"vw":34.67869},{"c":34.77,"h":34.9499,"l":34.16,"n":1459,"o":34.31,"t":"2025-05-23T04:00:00Z","v":149016,"vw":34.631528},{"c":35.64,"h":35.68,"l":35.17,"n":3043,"o":35.31,"t":"2025-05-27T04:00:00Z","v":228694,"vw":35.530796},{"c":34.82,"h":35.23,"l":34.77,"n":2986,"o":35.23,"t":"2025-05-28T04:00:00Z","v":216743,"vw":35.011342},{"c":34.49,"h":34.85,"l":34.13,"n":2505,"o":34.81,"t":"2025-05-29T04:00:00Z","v":207490,"vw":34.48775},{"c":34.91,"h":34.98,"l":34.4107,"n":2038,"o":34.6,"t":"2025-05-30T04:00:00Z","v":223506,"vw":34.734491},{"c":35.49,"h":35.5,"l":34.64,"n":1765,"o":34.89,"t":"2025-06-02T04:00:00Z","v":171391,"vw":35.236811},{"c":35.75,"h":35.79,"l":35.34,"n":2110,"o":35.47,"t":"2025-06-03T04:00:00Z","v":242882,"vw":35.689196},{"c":35.64,"h":36.03,"l":35.5701,"n":2381,"o":35.7,"t":"2025-06-04T04:00:00Z","v":266359,"vw":35.791353},{"c":35.78,"h":36.1525,"l":35.655,"n":2183,"o":35.77,"t":"2025-06-05T04:00:00Z","v":238648,"vw":35.885002},{"c":36.21,"h":36.26,"l":35.8,"n":1853,"o":36.1,"t":"2025-06-06T04:00:00Z","v":162821,"vw":36.131193},{"c":35.8,"h":36.38,"l":35.79,"n":1922,"o":36.24,"t":"2025-06-09T04:00:00Z","v":144040,"vw":36.033826},{"c":35.72,"h":35.99,"l":35.4801,"n":1430,"o":35.8,"t":"2025-06-10T04:00:00Z","v":133265,"vw":35.728357},{"c":35.86,"h":36.26,"l":35.7584,"n":1567,"o":36.01,"t":"2025-06-11T04:00:00Z","v":297847,"vw":35.929918},{"c":36.06,"h":36.32,"l":35.82,"n":1548,"o":35.82,"t":"2025-06-12T04:00:00Z","v":170945,"vw":36.110186},{"c":35.7,"h":36.24,"l":35.54,"n":1503,"o":35.54,"t":"2025-06-13T04:00:00Z","v":111668,"vw":35.853666},{"c":36.26,"h":36.51,"l":35.83,"n":2011,"o":35.9,"t":"2025-06-16T04:00:00Z","v":144140,"vw":36.264246},{"c":36.23,"h":36.4383,"l":35.92,"n":1845,"o":36.05,"t":"2025-06-17T04:00:00Z","v":121715,"vw":36.233142},{"c":36.05,"h":36.389,"l":35.96,"n":1220,"o":36.36,"t":"2025-06-18T04:00:00Z","v":71895,"vw":36.200156},{"c":35.6,"h":36.2394,"l":35.476,"n":4071,"o":36.19,"t":"2025-06-20T04:00:00Z","v":469538,"vw":35.764472},{"c":36.39,"h":36.43,"l":35.06,"n":6857,"o":35.52,"t":"2025-06-23T04:00:00Z","v":788263,"vw":36.080744},{"c":36.55,"h":36.72,"l":36.33,"n":3527,"o":36.68,"t":"2025-06-24T04:00:00Z","v":414713,"vw":36.595406},{"c":36.85,"h":37.5547,"l":36.8,"n":2760,"o":36.94,"t":"2025-06-25T04:00:00Z","v":297650,"vw":37.073707},{"c":37.01,"h":37.08,"l":36.59,"n":2574,"o":36.89,"t":"2025-06-26T04:00:00Z","v":232794,"vw":36.898594},{"c":36.62,"h":37.08,"l":36.45,"n":6115,"o":37.08,"t":"2025-06-27T04:00:00Z","v":651038,"vw":36.798394},{"c":37.1,"h":37.12,"l":36.71,"n":4242,"o":36.78,"t":"2025-06-30T04:00:00Z","v":487072,"vw":36.98702},{"c":36.38,"h":37.0225,"l":35.9346,"n":3687,"o":36.935,"t":"2025-07-01T04:00:00Z","v":429542,"vw":36.50019},{"c":36.31,"h":36.3932,"l":36.0702,"n":2325,"o":36.32,"t":"2025-07-02T04:00:00Z","v":196006,"vw":36.250286},{"c":37.14,"h":37.2392,"l":36.57,"n":2291,"o":36.59,"t":"2025-07-03T04:00:00Z","v":245191,"vw":36.979253},{"c":36.93,"h":37.17,"l":36.69,"n":2780,"o":36.94,"t":"2025-07-07T04:00:00Z","v":241823,"vw":36.948918},{"c":36.97,"h":37.1172,"l":36.52,"n":1876,"o":37.09,"t":"2025-07-08T04:00:00Z","v":171398,"vw":36.865226},{"c":37.41,"h":37.44,"l":36.86,"n":2041,"o":37.13,"t":"2025-07-09T04:00:00Z","v":202629,"vw":37.174702},{"c":35.85,"h":37.48,"l":35.78,"n":7353,"o":37.31,"t":"2025-07-10T04:00:00Z","v":674801,"vw":36.221773},{"c":34.78,"h":35.77,"l":34.709,"n":6203,"o":35.635,"t":"2025-07-11T04:00:00Z","v":640024,"vw":35.20866},{"c":35.18,"h":35.2999,"l":34.57,"n":3540,"o":34.75,"t":"2025-07-14T04:00:00Z","v":315317,"vw":35.075719},{"c":35.03,"h":35.4,"l":34.99,"n":2673,"o":35.3,"t":"2025-07-15T04:00:00Z","v":239926,"vw":35.167713},{"c":35.1,"h":35.3199,"l":34.725,"n":2434,"o":35.1,"t":"2025-07-16T04:00:00Z","v":265981,"vw":35.00386},{"c":35.29,"h":35.5106,"l":35.09,"n":2156,"o":35.1,"t":"2025-07-17T04:00:00Z","v":239699,"vw":35.315286},{"c":35.47,"h":35.65,"l":35.27,"n":2355,"o":35.33,"t":"2025-07-18T04:00:00Z","v":226496,"vw":35.431503},{"c":35.83,"h":36.12,"l":35.55,"n":3777,"o":35.71,"t":"2025-07-21T04:00:00Z","v":341651,"vw":35.853236},{"c":35.58,"h":35.97,"l":35.51,"n":2126,"o":35.87,"t":"2025-07-22T04:00:00Z","v":173268,"vw":35.727002},{"c":35.69,"h":35.77,"l":35.28,"n":2325,"o":35.77,"t":"2025-07-23T04:00:00Z","v":208160,"vw":35.565691},{"c":35.57,"h":35.7668,"l":35.32,"n":2066,"o":35.69,"t":"2025-07-24T04:00:00Z","v":156477,"vw":35.509331},{"c":35.69,"h":35.955,"l":35.5,"n":1590,"o":35.68,"t":"2025-07-25T04:00:00Z","v":134296,"vw":35.770989},{"c":35.6,"h":35.83,"l":35.4,"n":2001,"o":35.76,"t":"2025-07-28T04:00:00Z","v":151765,"vw":35.615126},{"c":35.72,"h":36.0625,"l":35.28,"n":2718,"o":35.75,"t":"2025-07-29T04:00:00Z","v":306249,"vw":35.60184},{"c":35.24,"h":35.64,"l":34.7701,"n":3778,"o":35.63,"t":"2025-07-30T04:00:00Z","v":374051,"vw":35.228572},{"c":34.65,"h":35.6,"l":34.6,"n":2987,"o":35.45,"t":"2025-07-31T04:00:00Z","v":558170,"vw":34.876551},{"c":33.72,"h":34.38,"l":33.34,"n":4789,"o":34.21,"t":"2025-08-01T04:00:00Z","v":446146,"vw":33.818717},{"c":34.41,"h":34.44,"l":34,"n":2225,"o":34.01,"t":"2025-08-04T04:00:00Z","v":168017,"vw":34.264095},{"c":33.57,"h":34.56,"l":33.5601,"n":2574,"o":34.56,"t":"2025-08-05T04:00:00Z","v":188875,"vw":33.871922},{"c":34.03,"h":34.039,"l":33.55,"n":1960,"o":33.75,"t":"2025-08-06T04:00:00Z","v":173091,"vw":33.821213},{"c":32.78,"h":33.87,"l":32.16,"n":6514,"o":33.77,"t":"2025-08-07T04:00:00Z","v":560467,"vw":32.63497},{"c":32.26,"h":32.98,"l":32.213,"n":4282,"o":32.81,"t":"2025-08-08T04:00:00Z","v":375530,"vw":32.471018},{"c":32.23,"h":32.7799,"l":32.135,"n":2696,"o":32.2,"t":"2025-08-11T04:00:00Z","v":354205,"vw":32.383789},{"c":33.19,"h":33.23,"l":32.37,"n":4083,"o":32.37,"t":"2025-08-12T04:00:00Z","v":385581,"vw":33.016206},{"c":33.78,"h":33.81,"l":33.365,"n":3091,"o":33.63,"t":"2025-08-13T04:00:00Z","v":328058,"vw":33.686037},{"c":33.03,"h":33.72,"l":32.96,"n":2238,"o":33.47,"t":"2025-08-14T04:00:00Z","v":178167,"vw":33.192624},{"c":33.48,"h":33.49,"l":33.09,"n":1448,"o":33.09,"t":"2025-08-15T04:00:00Z","v":115337,"vw":33.358874},{"c":33.6,"h":33.6399,"l":33.33,"n":2430,"o":33.59,"t":"2025-08-18T04:00:00Z","v":256945,"vw":33.493516},{"c":33.47,"h":34.05,"l":33.33,"n":2031,"o":33.92,"t":"2025-08-19T04:00:00Z","v":391742,"vw":33.743998},{"c":33.43,"h":33.56,"l":33.07,"n":1902,"o":33.42,"t":"2025-08-20T04:00:00Z","v":190350,"vw":33.328665},{"c":33.24,"h":33.3599,"l":32.96,"n":1774,"o":33.32,"t":"2025-08-21T04:00:00Z","v":151229,"vw":33.173215},{"c":33.93,"h":34.1161,"l":33.2,"n":1652,"o":33.39,"t":"2025-08-22T04:00:00Z","v":209061,"vw":33.704353},{"c":33.51,"h":34.21,"l":33.49,"n":2006,"o":34.21,"t":"2025-08-25T04:00:00Z","v":172440,"vw":33.712772},{"c":33.335,"h":33.785,"l":33.3,"n":2590,"o":33.4,"t":"2025-08-26T04:00:00Z","v":244485,"vw":33.442642},{"c":33.84,"h":33.93,"l":33.5,"n":2630,"o":33.52,"t":"2025-08-27T04:00:00Z","v":212638,"vw":33.827848},{"c":34.35,"h":34.45,"l":33.84,"n":2695,"o":33.84,"t":"2025-08-28T04:00:00Z","v":242963,"vw":34.241143},{"c":34.23,"h":34.63,"l":34.085,"n":1675,"o":34.49,"t":"2025-08-29T04:00:00Z","v":165179,"vw":34.263888},{"c":33.65,"h":33.93,"l":33.3576,"n":2399,"o":33.69,"t":"2025-09-02T04:00:00Z","v":196225,"vw":33.587729},{"c":33.69,"h":33.73,"l":33.28,"n":2263,"o":33.73,"t":"2025-09-03T04:00:00Z","v":238381,"vw":33.518018},{"c":33.65,"h":33.73,"l":33.11,"n":2069,"o":33.72,"t":"2025-09-04T04:00:00Z","v":247634,"vw":33.540934},{"c":34.14,"h":34.279,"l":33.59,"n":3504,"o":33.9,"t":"2025-09-05T04:00:00Z","v":436535,"vw":33.953081},{"c":34.74,"h":34.75,"l":34.13,"n":2502,"o":34.33,"t":"2025-09-08T04:00:00Z","v":356520,"vw":34.470312},{"c":34.36,"h":34.6587,"l":34.2201,"n":2114,"o":34.56,"t":"2025-09-09T04:00:00Z","v":181914,"vw":34.40208},{"c":33.74,"h":34.64,"l":33.64,"n":2831,"o":34.61,"t":"2025-09-10T04:00:00Z","v":258321,"vw":33.996676},{"c":34.38,"h":34.4096,"l":33.91,"n":2221,"o":33.91,"t":"2025-09-11T04:00:00Z","v":714829,"vw":34.069166},{"c":34.03,"h":34.43,"l":33.9028,"n":2110,"o":34.3,"t":"2025-09-12T04:00:00Z","v":185505,"vw":34.109237},{"c":34.28,"h":34.49,"l":34.095,"n":1987,"o":34.15,"t":"2025-09-15T04:00:00Z","v":218765,"vw":34.260453},{"c":34.15,"h":34.34,"l":33.87,"n":2079,"o":34.31,"t":"2025-09-16T04:00:00Z","v":204305,"vw":34.088465},{"c":34.22,"h":34.58,"l":33.9,"n":2748,"o":34.2,"t":"2025-09-17T04:00:00Z","v":428498,"vw":34.286292},{"c":35.25,"h":35.3699,"l":34.65,"n":3054,"o":34.76,"t":"2025-09-18T04:00:00Z","v":283553,"vw":35.126226},{"c":35.48,"h":35.55,"l":35.1109,"n":2594,"o":35.49,"t":"2025-09-19T04:00:00Z","v":261403,"vw":35.353281},{"c":35.75,"h":35.82,"l":35.12,"n":2644,"o":35.41,"t":"2025-09-22T04:00:00Z","v":217089,"vw":35.555842},{"c":35.22,"h":35.86,"l":35.16,"n":2298,"o":35.79,"t":"2025-09-23T04:00:00Z","v":206205,"vw":35.465497},{"c":34.9,"h":35.53,"l":34.802,"n":2441,"o":35.25,"t":"2025-09-24T04:00:00Z","v":281529,"vw":34.959984},{"c":35.03,"h":35.12,"l":34.48,"n":2644,"o":34.75,"t":"2025-09-25T04:00:00Z","v":405131,"vw":34.847957},{"c":35.38,"h":35.47,"l":34.98,"n":1773,"o":35.06,"t":"2025-09-26T04:00:00Z","v":216688,"vw":35.301105},{"c":35.61,"h":35.85,"l":35.44,"n":1762,"o":35.725,"t":"2025-09-29T04:00:00Z","v":139860,"vw":35.603709},{"c":35.19,"h":35.64,"l":34.9,"n":2304,"o":35.64,"t":"2025-09-30T04:00:00Z","v":214697,"vw":35.208148},{"c":35.26,"h":35.4,"l":34.85,"n":2058,"o":35.06,"t":"2025-10-01T04:00:00Z","v":226977,"vw":35.095649},{"c":35.54,"h":35.59,"l":35.2,"n":2158,"o":35.47,"t":"2025-10-02T04:00:00Z","v":226967,"vw":35.414773},{"c":35.31,"h":35.77,"l":35.2201,"n":2068,"o":35.61,"t":"2025-10-03T04:00:00Z","v":216216,"vw":35.516525},{"c":35.8,"h":36.07,"l":35.42,"n":2417,"o":35.65,"t":"2025-10-06T04:00:00Z","v":197188,"vw":35.741138},{"c":34.88,"h":35.82,"l":34.66,"n":3561,"o":35.82,"t":"2025-10-07T04:00:00Z","v":350429,"vw":35.071635},{"c":35.87,"h":35.88,"l":35,"n":3291,"o":35.15,"t":"2025-10-08T04:00:00Z","v":447400,"vw":35.547804},{"c":35.95,"h":35.98,"l":35.3202,"n":2283,"o":35.82,"t":"2025-10-09T04:00:00Z","v":248423,"vw":35.697534},{"c":34.73,"h":36.135,"l":34.6612,"n":4234,"o":35.96,"t":"2025-10-10T04:00:00Z","v":488208,"vw":35.039291},{"c":35.08,"h":35.2899,"l":34.8,"n":3003,"o":35.22,"t":"2025-10-13T04:00:00Z","v":380901,"vw":35.070189},{"c":34.54,"h":34.81,"l":34.24,"n":2326,"o":34.64,"t":"2025-10-14T04:00:00Z","v":171513,"vw":34.559398},{"c":34.54,"h":34.9118,"l":34.315,"n":2278,"o":34.74,"t":"2025-10-15T04:00:00Z","v":277922,"vw":34.694382},{"c":34.19,"h":34.99,"l":33.95,"n":2684,"o":34.76,"t":"2025-10-16T04:00:00Z","v":260909,"vw":34.414703},{"c":34.18,"h":34.256,"l":33.85,"n":1549,"o":33.92,"t":"2025-10-17T04:00:00Z","v":130744,"vw":34.070157},{"c":34.92,"h":34.98,"l":34.45,"n":1947,"o":34.45,"t":"2025-10-20T04:00:00Z","v":194809,"vw":34.796906},{"c":35.39,"h":35.5,"l":34.79,"n":1722,"o":34.87,"t":"2025-10-21T04:00:00Z","v":143065,"vw":35.282724},{"c":34.95,"h":35.5,"l":34.6584,"n":2035,"o":35.36,"t":"2025-10-22T04:00:00Z","v":225142,"vw":34.996862},{"c":35.34,"h":35.4,"l":34.88,"n":1843,"o":34.96,"t":"2025-10-23T04:00:00Z","v":194723,"vw":35.217233},{"c":35.6,"h":35.865,"l":35.46,"n":1509,"o":35.56,"t":"2025-10-24T04:00:00Z","v":210133,"vw":35.654798},{"c":35.66,"h":35.95,"l":35.58,"n":2141,"o":35.87,"t":"2025-10-27T04:00:00Z","v":149443,"vw":35.736579},{"c":35.94,"h":36.1812,"l":35.78,"n":3229,"o":35.78,"t":"2025-10-28T04:00:00Z","v":387202,"vw":35.975583},{"c":33.95,"h":35,"l":33.775,"n":5098,"o":35,"t":"2025-10-29T04:00:00Z","v":471506,"vw":34.238707},{"c":34,"h":34.5143,"l":33.7604,"n":2174,"o":33.77,"t":"2025-10-30T04:00:00Z","v":265141,"vw":34.213551},{"c":34.4,"h":34.5175,"l":34.02,"n":1912,"o":34.15,"t":"2025-10-31T04:00:00Z","v":157370,"vw":34.261396},{"c":34.51,"h":34.58,"l":34.06,"n":2082,"o":34.43,"t":"2025-11-03T05:00:00Z","v":151849,"vw":34.396167},{"c":33.5,"h":34.15,"l":33.42,"n":2937,"o":33.85,"t":"2025-11-04T05:00:00Z","v":229886,"vw":33.718435},{"c":33.58,"h":33.69,"l":33.37,"n":1949,"o":33.58,"t":"2025-11-05T05:00:00Z","v":230970,"vw":33.495417},{"c":33.17,"h":33.41,"l":32.62,"n":3531,"o":33.22,"t":"2025-11-06T05:00:00Z","v":341608,"vw":33.020895},{"c":33.31,"h":33.3333,"l":32.675,"n":2224,"o":32.79,"t":"2025-11-07T05:00:00Z","v":166556,"vw":32.945968},{"c":33.85,"h":33.93,"l":33.35,"n":2257,"o":33.6,"t":"2025-11-10T05:00:00Z","v":362927,"vw":33.668475},{"c":34,"h":34.08,"l":33.7,"n":1379,"o":33.86,"t":"2025-11-11T05:00:00Z","v":243577,"vw":33.978818},{"c":33.42,"h":34.15,"l":33.35,"n":2537,"o":34.05,"t":"2025-11-12T05:00:00Z","v":241440,"vw":33.538364},{"c":32.53,"h":33.25,"l":32.4401,"n":2992,"o":33.2,"t":"2025-11-13T05:00:00Z","v":218078,"vw":32.730772},{"c":32.64,"h":32.77,"l":31.7906,"n":2632,"o":32.062,"t":"2025-11-14T05:00:00Z","v":203500,"vw":32.404247},{"c":31.95,"h":32.72,"l":31.84,"n":2595,"o":32.6,"t":"2025-11-17T05:00:00Z","v":360772,"vw":32.200189},{"c":31.78,"h":32.0393,"l":31.47,"n":3008,"o":31.77,"t":"2025-11-18T05:00:00Z","v":271851,"vw":31.77132},{"c":31.51,"h":31.8,"l":31.46,"n":2175,"o":31.715,"t":"2025-11-19T05:00:00Z","v":182490,"vw":31.600473},{"c":30.76,"h":31.95,"l":30.7001,"n":7624,"o":31.84,"t":"2025-11-20T05:00:00Z","v":815793,"vw":30.990383},{"c":31.03,"h":31.242,"l":30.32,"n":3664,"o":30.77,"t":"2025-11-21T05:00:00Z","v":433304,"vw":30.798456},{"c":31.1,"h":31.27,"l":31,"n":2482,"o":31.1,"t":"2025-11-24T05:00:00Z","v":270925,"vw":31.14985},{"c":31.55,"h":31.62,"l":30.88,"n":1772,"o":30.98,"t":"2025-11-25T05:00:00Z","v":212049,"vw":31.335643},{"c":31.13,"h":31.46,"l":31.04,"n":2483,"o":31.46,"t":"2025-11-26T05:00:00Z","v":232882,"vw":31.216867},{"c":31.45,"h":31.521,"l":31.2012,"n":1445,"o":31.23,"t":"2025-11-28T05:00:00Z","v":121334,"vw":31.426558},{"c":31.14,"h":31.36,"l":30.95,"n":3091,"o":31.18,"t":"2025-12-01T05:00:00Z","v":373161,"vw":31.181194},{"c":31.43,"h":31.625,"l":31.295,"n":2521,"o":31.41,"t":"2025-12-02T05:00:00Z","v":289762,"vw":31.468761},{"c":31.94,"h":31.98,"l":30.98,"n":4070,"o":31.08,"t":"2025-12-03T05:00:00Z","v":555945,"vw":31.600825},{"c":32.11,"h":32.1184,"l":31.86,"n":2688,"o":31.96,"t":"2025-12-04T05:00:00Z","v":391799,"vw":32.027102},{"c":32.08,"h":32.59,"l":31.97,"n":2747,"o":32.23,"t":"2025-12-05T05:00:00Z","v":313807,"vw":32.187776},{"c":32.2,"h":32.3534,"l":31.9601,"n":2070,"o":32.16,"t":"2025-12-08T05:00:00Z","v":251013,"vw":32.178779},{"c":32.32,"h":32.4384,"l":31.9,"n":1501,"o":31.935,"t":"2025-12-09T05:00:00Z","v":162607,"vw":32.26775},{"c":32.52,"h":32.75,"l":32.13,"n":1957,"o":32.26,"t":"2025-12-10T05:00:00Z","v":286545,"vw":32.438962},{"c":32.49,"h":32.67,"l":32.225,"n":2400,"o":32.33,"t":"2025-12-11T05:00:00Z","v":569386,"vw":32.514523},{"c":32.01,"h":32.46,"l":31.92,"n":2661,"o":32.46,"t":"2025-12-12T05:00:00Z","v":298740,"vw":32.135549},{"c":31.33,"h":32.2227,"l":31.2861,"n":2890,"o":32.16,"t":"2025-12-15T05:00:00Z","v":248507,"vw":31.608416},{"c":31.49,"h":31.555,"l":31.15,"n":2336,"o":31.17,"t":"2025-12-16T05:00:00Z","v":290574,"vw":31.351261},{"c":30.83,"h":31.52,"l":30.805,"n":3488,"o":31.41,"t":"2025-12-17T05:00:00Z","v":642301,"vw":31.057609},{"c":31.24,"h":31.4699,"l":31.03,"n":1977,"o":31.2,"t":"2025-12-18T05:00:00Z","v":339303,"vw":31.234667},{"c":31.22,"h":31.4,"l":31.0901,"n":2259,"o":31.26,"t":"2025-12-19T05:00:00Z","v":250498,"vw":31.231218},{"c":31.49,"h":31.72,"l":31.18,"n":2468,"o":31.26,"t":"2025-12-22T05:00:00Z","v":255276,"vw":31.544459},{"c":31.15,"h":31.485,"l":30.98,"n":4053,"o":31.38,"t":"2025-12-23T05:00:00Z","v":625388,"vw":31.07958},{"c":31.15,"h":31.15,"l":30.9,"n":1729,"o":31.12,"t":"2025-12-24T05:00:00Z","v":298979,"vw":31.062521},{"c":31.2,"h":31.22,"l":31.01,"n":2180,"o":31.11,"t":"2025-12-26T05:00:00Z","v":207920,"vw":31.131266},{"c":30.94,"h":31.22,"l":30.84,"n":2560,"o":30.91,"t":"2025-12-29T05:00:00Z","v":306518,"vw":30.962443},{"c":30.82,"h":31.035,"l":30.81,"n":2069,"o":30.86,"t":"2025-12-30T05:00:00Z","v":286519,"vw":30.896919},{"c":30.46,"h":30.785,"l":30.445,"n":2925,"o":30.76,"t":"2025-12-31T05:00:00Z","v":339913,"vw":30.610527},{"c":29.75,"h":30.68,"l":29.535,"n":6118,"o":30.642,"t":"2026-01-02T05:00:00Z","v":533781,"vw":29.831214},{"c":30.07,"h":30.49,"l":29.83,"n":3509,"o":29.85,"t":"2026-01-05T05:00:00Z","v":370973,"vw":30.229194},{"c":30.4,"h":30.41,"l":29.985,"n":3178,"o":30.03,"t":"2026-01-06T05:00:00Z","v":349150,"vw":30.193031},{"c":31.05,"h":31.18,"l":30.36,"n":4190,"o":30.4,"t":"2026-01-07T05:00:00Z","v":544587,"vw":30.896778},{"c":30.66,"h":31.03,"l":30.5,"n":3256,"o":31.03,"t":"2026-01-08T05:00:00Z","v":331511,"vw":30.687033},{"c":30.67,"h":30.845,"l":30.38,"n":2572,"o":30.7,"t":"2026-01-09T05:00:00Z","v":287388,"vw":30.651236},{"c":30.73,"h":30.91,"l":30.45,"n":2508,"o":30.62,"t":"2026-01-12T05:00:00Z","v":249412,"vw":30.727187},{"c":30.5,"h":30.94,"l":30.27,"n":3741,"o":30.76,"t":"2026-01-13T05:00:00Z","v":434842,"vw":30.516623},{"c":30.3,"h":30.69,"l":30.0583,"n":5630,"o":30.38,"t":"2026-01-14T05:00:00Z","v":532258,"vw":30.309504},{"c":30.19,"h":30.6511,"l":30.1,"n":5219,"o":30.42,"t":"2026-01-15T05:00:00Z","v":514495,"vw":30.398698},{"c":29.84,"h":30.23,"l":29.75,"n":4882,"o":30.18,"t":"2026-01-16T05:00:00Z","v":426840,"vw":29.951947},{"c":29.13,"h":29.655,"l":29.06,"n":7185,"o":29.29,"t":"2026-01-20T05:00:00Z","v":635762,"vw":29.35625},{"c":29.24,"h":29.4,"l":28.8801,"n":5396,"o":29.18,"t":"2026-01-21T05:00:00Z","v":620082,"vw":29.159181},{"c":29.65,"h":29.685,"l":29.39,"n":3434,"o":29.4,"t":"2026-01-22T05:00:00Z","v":334233,"vw":29.568455},{"c":29.71,"h":30.06,"l":29.67,"n":3220,"o":29.82,"t":"2026-01-23T05:00:00Z","v":447775,"vw":29.821045},{"c":30.25,"h":30.29,"l":29.82,"n":4347,"o":29.82,"t":"2026-01-26T05:00:00Z","v":389238,"vw":30.123392},{"c":30.27,"h":30.8095,"l":30.16,"n":4246,"o":30.49,"t":"2026-01-27T05:00:00Z","v":418671,"vw":30.358638},{"c":29.96,"h":30.54,"l":29.96,"n":4054,"o":30.37,"t":"2026-01-28T05:00:00Z","v":397999,"vw":30.222699},{"c":28.84,"h":29.75,"l":28.565,"n":7892,"o":29.67,"t":"2026-01-29T05:00:00Z","v":1093302,"vw":28.751776},{"c":28.63,"h":28.905,"l":28.49,"n":4999,"o":28.67,"t":"2026-01-30T05:00:00Z","v":578172,"vw":28.672745},{"c":28.67,"h":28.98,"l":28.35,"n":5573,"o":28.58,"t":"2026-02-02T05:00:00Z","v":655784,"vw":28.731797},{"c":27.21,"h":28.47,"l":26.75,"n":10850,"o":28.435,"t":"2026-02-03T05:00:00Z","v":1154743,"vw":27.200164},{"c":27.18,"h":27.38,"l":26.1638,"n":22607,"o":26.77,"t":"2026-02-04T05:00:00Z","v":2785519,"vw":26.905181},{"c":26.26,"h":27.43,"l":26.08,"n":8272,"o":27.1,"t":"2026-02-05T05:00:00Z","v":1101629,"vw":26.756334},{"c":26.94,"h":27.045,"l":26.25,"n":5900,"o":26.69,"t":"2026-02-06T05:00:00Z","v":891263,"vw":26.759235},{"c":27.56,"h":27.68,"l":26.69,"n":4820,"o":26.91,"t":"2026-02-09T05:00:00Z","v":667598,"vw":27.32889},{"c":27.89,"h":28.2201,"l":27.63,"n":5561,"o":27.68,"t":"2026-02-10T05:00:00Z","v":700656,"vw":27.99416},{"c":27.7,"h":28.13,"l":27.25,"n":8322,"o":28.1,"t":"2026-02-11T05:00:00Z","v":1128665,"vw":27.54712},{"c":27.13,"h":27.96,"l":26.7,"n":5943,"o":27.7,"t":"2026-02-12T05:00:00Z","v":845020,"vw":27.071546},{"c":27.89,"h":28.11,"l":27.27,"n":4342,"o":27.285,"t":"2026-02-13T05:00:00Z","v":709562,"vw":27.858092},{"c":27.16,"h":27.73,"l":26.83,"n":5622,"o":27.7,"t":"2026-02-17T05:00:00Z","v":856943,"vw":27.081168},{"c":27.03,"h":27.18,"l":26.5,"n":6027,"o":26.8,"t":"2026-02-18T05:00:00Z","v":945448,"vw":26.986164},{"c":26.9,"h":26.98,"l":26.65,"n":3964,"o":26.98,"t":"2026-02-19T05:00:00Z","v":826054,"vw":26.81476},{"c":25.57,"h":27.13,"l":25.5,"n":18961,"o":26.56,"t":"2026-02-20T05:00:00Z","v":2359188,"vw":26.157811},{"c":24.3,"h":25.3,"l":24.165,"n":18938,"o":25.3,"t":"2026-02-23T05:00:00Z","v":2772199,"vw":24.483361},{"c":24.37,"h":24.85,"l":23.97,"n":18960,"o":24.09,"t":"2026-02-24T05:00:00Z","v":4956839,"vw":24.452212},{"c":24.98,"h":24.98,"l":24.15,"n":9521,"o":24.51,"t":"2026-02-25T05:00:00Z","v":1574718,"vw":24.690395},{"c":25.69,"h":25.86,"l":25.05,"n":14973,"o":25.08,"t":"2026-02-26T05:00:00Z","v":2318771,"vw":25.572013},{"c":25.11,"h":25.13,"l":24.64,"n":11308,"o":24.955,"t":"2026-02-27T05:00:00Z","v":1718637,"vw":24.907789},{"c":25.35,"h":25.525,"l":24.77,"n":9297,"o":24.84,"t":"2026-03-02T05:00:00Z","v":1437513,"vw":25.294003},{"c":25.74,"h":25.9,"l":24.64,"n":12610,"o":24.68,"t":"2026-03-03T05:00:00Z","v":1608150,"vw":25.436031},{"c":26.04,"h":26.21,"l":25.57,"n":11412,"o":25.65,"t":"2026-03-04T05:00:00Z","v":1783644,"vw":25.954929},{"c":26.71,"h":26.9556,"l":25.92,"n":13434,"o":25.94,"t":"2026-03-05T05:00:00Z","v":1905571,"vw":26.606946},{"c":26.76,"h":26.9,"l":26.365,"n":10612,"o":26.55,"t":"2026-03-06T05:00:00Z","v":1700547,"vw":26.655469},{"c":26.88,"h":26.99,"l":26.4101,"n":9011,"o":26.535,"t":"2026-03-09T04:00:00Z","v":1462084,"vw":26.695714},{"c":26.69,"h":26.98,"l":26.13,"n":6471,"o":26.89,"t":"2026-03-10T04:00:00Z","v":1024922,"vw":26.594168},{"c":26.75,"h":27.17,"l":26.44,"n":6616,"o":26.7,"t":"2026-03-11T04:00:00Z","v":975070,"vw":26.764017},{"c":26.48,"h":26.97,"l":26.42,"n":4005,"o":26.555,"t":"2026-03-12T04:00:00Z","v":454383,"vw":26.617472},{"c":26.53,"h":27.02,"l":26.21,"n":3175,"o":26.49,"t":"2026-03-13T04:00:00Z","v":408852,"vw":26.477034},{"c":26.24,"h":26.69,"l":26.165,"n":6728,"o":26.67,"t":"2026-03-16T04:00:00Z","v":830056,"vw":26.364765},{"c":26.34,"h":26.95,"l":26.202,"n":3834,"o":26.22,"t":"2026-03-17T04:00:00Z","v":465320,"vw":26.533524},{"c":26.21,"h":26.5999,"l":26,"n":5643,"o":26.05,"t":"2026-03-18T04:00:00Z","v":772775,"vw":26.337218},{"c":26.27,"h":26.64,"l":25.945,"n":4960,"o":26.07,"t":"2026-03-19T04:00:00Z","v":581485,"vw":26.186615},{"c":25.74,"h":26.15,"l":25.57,"n":8265,"o":26.15,"t":"2026-03-20T04:00:00Z","v":1806068,"vw":25.789885},{"c":26.2,"h":26.5059,"l":25.82,"n":4894,"o":25.94,"t":"2026-03-23T04:00:00Z","v":1124756,"vw":26.235983},{"c":25.14,"h":26.05,"l":25.11,"n":8104,"o":25.995,"t":"2026-03-24T04:00:00Z","v":1111654,"vw":25.333778},{"c":25.12,"h":25.78,"l":25,"n":14806,"o":25.54,"t":"2026-03-25T04:00:00Z","v":2054013,"vw":25.402874},{"c":25.19,"h":25.7161,"l":24.91,"n":4989,"o":24.96,"t":"2026-03-26T04:00:00Z","v":694055,"vw":25.361272},{"c":24.05,"h":24.55,"l":23.66,"n":14882,"o":24.43,"t":"2026-03-27T04:00:00Z","v":2271455,"vw":24.033517},{"c":24.3,"h":24.82,"l":24.1001,"n":10092,"o":24.36,"t":"2026-03-30T04:00:00Z","v":1497519,"vw":24.49431},{"c":25.11,"h":25.27,"l":24.4,"n":8699,"o":24.57,"t":"2026-03-31T04:00:00Z","v":1350131,"vw":24.936372},{"c":25.34,"h":25.47,"l":24.83,"n":5208,"o":25.37,"t":"2026-04-01T04:00:00Z","v":664855,"vw":25.305426},{"c":25.64,"h":25.725,"l":24.86,"n":6897,"o":25.05,"t":"2026-04-02T04:00:00Z","v":2313418,"vw":25.539584},{"c":25.84,"h":25.88,"l":25.5596,"n":5223,"o":25.66,"t":"2026-04-06T04:00:00Z","v":811513,"vw":25.759528},{"c":26.06,"h":26.12,"l":25.47,"n":4763,"o":25.69,"t":"2026-04-07T04:00:00Z","v":627347,"vw":25.806278},{"c":26.03,"h":26.99,"l":25.95,"n":6343,"o":26.785,"t":"2026-04-08T04:00:00Z","v":835433,"vw":26.348081},{"c":24.62,"h":25.95,"l":24.34,"n":9226,"o":25.95,"t":"2026-04-09T04:00:00Z","v":1195389,"vw":24.793294},{"c":23.3,"h":24.76,"l":23.145,"n":14910,"o":24.75,"t":"2026-04-10T04:00:00Z","v":2707956,"vw":23.598109},{"c":24.43,"h":24.45,"l":23.32,"n":6620,"o":23.32,"t":"2026-04-13T04:00:00Z","v":833763,"vw":24.088464},{"c":24.24,"h":25,"l":24.12,"n":6567,"o":24.61,"t":"2026-04-14T04:00:00Z","v":858601,"vw":24.404582},{"c":25.05,"h":25.15,"l":24.56,"n":6829,"o":24.65,"t":"2026-04-15T04:00:00Z","v":1094092,"vw":24.93449},{"c":25.93,"h":25.965,"l":25.4,"n":8226,"o":25.6,"t":"2026-04-16T04:00:00Z","v":984874,"vw":25.747683},{"c":26.15,"h":26.52,"l":25.98,"n":12782,"o":26.39,"t":"2026-04-17T04:00:00Z","v":1928761,"vw":26.191897},{"c":26.57,"h":26.6,"l":25.93,"n":7163,"o":25.99,"t":"2026-04-20T04:00:00Z","v":1065238,"vw":26.422855},{"c":27.07,"h":27.56,"l":26.57,"n":7546,"o":26.71,"t":"2026-04-21T04:00:00Z","v":1081020,"vw":27.219421},{"c":27.41,"h":27.54,"l":27.16,"n":5303,"o":27.29,"t":"2026-04-22T04:00:00Z","v":726589,"vw":27.311998},{"c":26.19,"h":26.74,"l":25.73,"n":6945,"o":26.74,"t":"2026-04-23T04:00:00Z","v":943890,"vw":26.187385},{"c":26.49,"h":26.525,"l":25.9,"n":4726,"o":26.36,"t":"2026-04-24T04:00:00Z","v":554638,"vw":26.209384},{"c":26.81,"h":26.92,"l":26.2,"n":5943,"o":26.43,"t":"2026-04-27T04:00:00Z","v":936831,"vw":26.635448},{"c":26.81,"h":27.2729,"l":26.68,"n":2995,"o":26.97,"t":"2026-04-28T04:00:00Z","v":359654,"vw":26.897999},{"c":27.05,"h":27.17,"l":26.4051,"n":2948,"o":26.8,"t":"2026-04-29T04:00:00Z","v":421710,"vw":26.838683},{"c":26.55,"h":26.7099,"l":26,"n":6954,"o":26.7,"t":"2026-04-30T04:00:00Z","v":800723,"vw":26.469869},{"c":27.05,"h":27.36,"l":26.61,"n":5264,"o":26.95,"t":"2026-05-01T04:00:00Z","v":948509,"vw":27.008559},{"c":27.63,"h":27.98,"l":27.3,"n":4691,"o":27.345,"t":"2026-05-04T04:00:00Z","v":552048,"vw":27.666633},{"c":27.97,"h":28.095,"l":27.43,"n":4960,"o":27.85,"t":"2026-05-05T04:00:00Z","v":600416,"vw":27.829525},{"c":27.97,"h":27.98,"l":27.314,"n":6482,"o":27.82,"t":"2026-05-06T04:00:00Z","v":779130,"vw":27.725668},{"c":29.34,"h":29.63,"l":28.82,"n":13227,"o":28.83,"t":"2026-05-07T04:00:00Z","v":1695702,"vw":29.253874},{"c":30.81,"h":30.83,"l":29.315,"n":12127,"o":29.865,"t":"2026-05-08T04:00:00Z","v":1664064,"vw":30.206684},{"c":30.55,"h":30.86,"l":30.26,"n":9565,"o":30.59,"t":"2026-05-11T04:00:00Z","v":1111963,"vw":30.491561},{"c":30.08,"h":30.6344,"l":29.9046,"n":5727,"o":30.55,"t":"2026-05-12T04:00:00Z","v":604896,"vw":30.115324},{"c":30.5,"h":30.65,"l":29.84,"n":5810,"o":30,"t":"2026-05-13T04:00:00Z","v":720829,"vw":30.204371},{"c":31.11,"h":31.38,"l":30.0499,"n":5954,"o":30.5,"t":"2026-05-14T04:00:00Z","v":780423,"vw":30.885782},{"c":31.67,"h":31.885,"l":30.76,"n":10393,"o":30.98,"t":"2026-05-15T04:00:00Z","v":1095447,"vw":31.500892},{"c":32.82,"h":32.86,"l":31.54,"n":11729,"o":31.66,"t":"2026-05-18T04:00:00Z","v":1524539,"vw":32.478715},{"c":32.75,"h":33.42,"l":32.56,"n":28527,"o":32.9,"t":"2026-05-19T04:00:00Z","v":1541266,"vw":32.908467},{"c":33.49,"h":33.49,"l":32.16,"n":25551,"o":32.345,"t":"2026-05-20T04:00:00Z","v":1231490,"vw":32.767176},{"c":33.47,"h":33.535,"l":32.995,"n":9938,"o":33.12,"t":"2026-05-21T04:00:00Z","v":724547,"vw":33.336671},{"c":34.35,"h":34.4295,"l":33.68,"n":7326,"o":33.68,"t":"2026-05-22T04:00:00Z","v":766758,"vw":34.209115},{"c":34.55,"h":34.8,"l":33.7,"n":8067,"o":34.41,"t":"2026-05-26T04:00:00Z","v":753835,"vw":34.418126},{"c":32.79,"h":33.43,"l":32.73,"n":10323,"o":33.13,"t":"2026-05-27T04:00:00Z","v":1071134,"vw":32.964593},{"c":33.76,"h":34.0197,"l":32.81,"n":15757,"o":32.93,"t":"2026-05-28T04:00:00Z","v":2235136,"vw":33.548621},{"c":36.33,"h":36.36,"l":33.96,"n":13300,"o":33.96,"t":"2026-05-29T04:00:00Z","v":1537587,"vw":35.37696},{"c":38.55,"h":38.74,"l":37,"n":17705,"o":37,"t":"2026-06-01T04:00:00Z","v":1744417,"vw":38.096887},{"c":38.32,"h":38.36,"l":37.16,"n":36861,"o":37.305,"t":"2026-06-02T04:00:00Z","v":1822657,"vw":37.733089},{"c":36.77,"h":37.7,"l":36.61,"n":13007,"o":37.7,"t":"2026-06-03T04:00:00Z","v":1503947,"vw":36.965898},{"c":36.47,"h":36.71,"l":35.72,"n":26010,"o":35.99,"t":"2026-06-04T04:00:00Z","v":2005275,"vw":36.384939},{"c":35.22,"h":36.42,"l":34.9201,"n":11608,"o":36.255,"t":"2026-06-05T04:00:00Z","v":1188707,"vw":35.580714},{"c":34.73,"h":35.3299,"l":34.59,"n":11215,"o":35.19,"t":"2026-06-08T04:00:00Z","v":1115668,"vw":34.888161},{"c":33.91,"h":34.66,"l":32.7924,"n":13061,"o":34.3,"t":"2026-06-09T04:00:00Z","v":1820535,"vw":33.823527},{"c":33.59,"h":34.31,"l":33.27,"n":8616,"o":33.365,"t":"2026-06-10T04:00:00Z","v":1025152,"vw":33.907354},{"c":34.15,"h":34.235,"l":32.99,"n":8567,"o":33.31,"t":"2026-06-11T04:00:00Z","v":1019384,"vw":33.692386},{"c":34.11,"h":34.34,"l":33.42,"n":6411,"o":33.98,"t":"2026-06-12T04:00:00Z","v":526792,"vw":34.070745},{"c":34.46,"h":34.8893,"l":33.98,"n":10882,"o":34.55,"t":"2026-06-15T04:00:00Z","v":1013053,"vw":34.528007},{"c":34.09,"h":34.965,"l":33.77,"n":5292,"o":34.435,"t":"2026-06-16T04:00:00Z","v":508811,"vw":34.253172},{"c":33.64,"h":34.42,"l":33.55,"n":3512,"o":34.01,"t":"2026-06-17T04:00:00Z","v":369682,"vw":33.967067},{"c":33.89,"h":33.96,"l":32.71,"n":10796,"o":33.71,"t":"2026-06-18T04:00:00Z","v":1037012,"vw":33.487058},{"c":33.31,"h":34.54,"l":32.98,"n":10327,"o":33.65,"t":"2026-06-22T04:00:00Z","v":1096409,"vw":33.505266},{"c":34.02,"h":34.37,"l":33.16,"n":8895,"o":33.17,"t":"2026-06-23T04:00:00Z","v":859513,"vw":33.758014},{"c":34.2,"h":34.53,"l":33.9,"n":5944,"o":33.92,"t":"2026-06-24T04:00:00Z","v":558218,"vw":34.279422},{"c":34.27,"h":34.71,"l":33.84,"n":5106,"o":34.18,"t":"2026-06-25T04:00:00Z","v":463200,"vw":34.305617},{"c":35.52,"h":35.625,"l":34.2286,"n":10984,"o":34.23,"t":"2026-06-26T04:00:00Z","v":1804150,"vw":34.929837},{"c":37.01,"h":37.308,"l":35.91,"n":10654,"o":36.1,"t":"2026-06-29T04:00:00Z","v":1156016,"vw":36.87393},{"c":38.19,"h":38.21,"l":36.76,"n":10666,"o":36.93,"t":"2026-06-30T04:00:00Z","v":1421851,"vw":37.819893},{"c":39.18,"h":39.7,"l":38.52,"n":11137,"o":38.52,"t":"2026-07-01T04:00:00Z","v":1670929,"vw":39.287123},{"c":39.33,"h":39.78,"l":38.92,"n":7684,"o":39.24,"t":"2026-07-02T04:00:00Z","v":1029894,"vw":39.296695},{"c":40.67,"h":41.055,"l":39.09,"n":12153,"o":39.09,"t":"2026-07-06T04:00:00Z","v":1259383,"vw":40.605231},{"c":40.36,"h":41.42,"l":39.96,"n":9236,"o":41.15,"t":"2026-07-07T04:00:00Z","v":1009636,"vw":40.667348},{"c":39.67,"h":40.2006,"l":39.1201,"n":7319,"o":39.8,"t":"2026-07-08T04:00:00Z","v":795139,"vw":39.555447},{"c":40.85,"h":40.85,"l":38.8783,"n":10098,"o":39.08,"t":"2026-07-09T04:00:00Z","v":1353078,"vw":40.401306},{"c":39.37,"h":41.215,"l":39.3,"n":7076,"o":41.19,"t":"2026-07-10T04:00:00Z","v":770104,"vw":40.004175},{"c":39.64,"h":39.9,"l":38.79,"n":10898,"o":39.43,"t":"2026-07-13T04:00:00Z","v":1520032,"vw":39.515647},{"c":41.99,"h":42.19,"l":39.15,"n":13709,"o":39.15,"t":"2026-07-14T04:00:00Z","v":1627818,"vw":41.345082},{"c":40.86,"h":42.71,"l":40.62,"n":18447,"o":42.37,"t":"2026-07-15T04:00:00Z","v":2524811,"vw":41.206349},{"c":40.72,"h":41.23,"l":40.23,"n":12306,"o":41.05,"t":"2026-07-16T04:00:00Z","v":1323028,"vw":40.797472},{"c":40.88,"h":41.57,"l":39.9492,"n":12386,"o":40.04,"t":"2026-07-17T04:00:00Z","v":1419604,"vw":40.916722},{"c":40.4,"h":41.27,"l":40.375,"n":10510,"o":40.68,"t":"2026-07-20T04:00:00Z","v":1112779,"vw":40.899313},{"c":39.26,"h":40.3,"l":38.92,"n":16516,"o":40.29,"t":"2026-07-21T04:00:00Z","v":1784129,"vw":39.31925},{"c":38.26,"h":39.45,"l":38.07,"n":27561,"o":39.22,"t":"2026-07-22T04:00:00Z","v":3432044,"vw":38.390608},{"c":37.25,"h":38.43,"l":37.14,"n":14434,"o":38.33,"t":"2026-07-23T04:00:00Z","v":1496117,"vw":37.460285},{"c":37.8,"h":38.065,"l":37.265,"n":11928,"o":37.56,"t":"2026-07-24T04:00:00Z","v":1242116,"vw":37.767654},{"c":38.03,"h":38.8035,"l":37.845,"n":9936,"o":38.45,"t":"2026-07-27T04:00:00Z","v":1308346,"vw":38.253849},{"c":37.5,"h":38.02,"l":36.56,"n":12208,"o":37.75,"t":"2026-07-28T04:00:00Z","v":1442796,"vw":37.48504},{"c":37.08,"h":37.815,"l":36.74,"n":9405,"o":37.38,"t":"2026-07-29T04:00:00Z","v":1098274,"vw":37.227192},{"c":37.51,"h":37.56,"l":36.58,"n":6489,"o":36.93,"t":"2026-07-30T04:00:00Z","v":647955,"vw":37.011222},{"c":38.08,"h":38.155,"l":36.91,"n":7506,"o":37.68,"t":"2026-07-31T04:00:00Z","v":610511,"vw":37.722845},{"c":39.34,"h":39.405,"l":38.54,"n":13799,"o":38.715,"t":"2026-08-03T04:00:00Z","v":1352181,"vw":38.965613},{"c":40.91,"h":41.0051,"l":39.38,"n":12181,"o":39.545,"t":"2026-08-04T04:00:00Z","v":1142405,"vw":40.602571},{"c":41.23,"h":42.22,"l":41.19,"n":12811,"o":41.96,"t":"2026-08-05T04:00:00Z","v":1342375,"vw":41.581035},{"c":40.72,"h":40.88,"l":39.99,"n":6908,"o":40.33,"t":"2026-08-06T04:00:00Z","v":736682,"vw":40.395507},{"c":41.68,"h":41.8999,"l":41.075,"n":8746,"o":41.6,"t":"2026-08-07T04:00:00Z","v":814778,"vw":41.498556},{"c":43,"h":43.4299,"l":41.64,"n":15324,"o":41.66,"t":"2026-08-10T04:00:00Z","v":1328404,"vw":43.007938},{"c":42.92,"h":43.18,"l":42.3,"n":12908,"o":42.94,"t":"2026-08-11T04:00:00Z","v":1164530,"vw":42.770417},{"c":42.79,"h":43.125,"l":42.36,"n":9798,"o":42.67,"t":"2026-08-12T04:00:00Z","v":914749,"vw":42.810357},{"c":44.46,"h":44.53,"l":42.65,"n":10236,"o":43.06,"t":"2026-08-13T04:00:00Z","v":1180841,"vw":43.493454},{"c":43.09,"h":44.55,"l":42.99,"n":15616,"o":44.4,"t":"2026-08-14T04:00:00Z","v":1244828,"vw":43.389389},{"c":41.89,"h":42.91,"l":41.73,"n":11574,"o":42.71,"t":"2026-08-17T04:00:00Z","v":1227962,"vw":42.097643},{"c":42.1,"h":42.63,"l":41.6569,"n":8911,"o":41.8,"t":"2026-08-18T04:00:00Z","v":966520,"vw":42.15264},{"c":41.11,"h":42.2,"l":40.49,"n":8225,"o":42.2,"t":"2026-08-19T04:00:00Z","v":803252,"vw":41.145767},{"c":40.13,"h":41.19,"l":40.02,"n":8773,"o":40.82,"t":"2026-08-20T04:00:00Z","v":935964,"vw":40.381977},{"c":40.65,"h":40.71,"l":39.35,"n":7275,"o":40.23,"t":"2026-08-21T04:00:00Z","v":847356,"vw":40.102656},{"c":39.98,"h":40.56,"l":39.65,"n":10314,"o":40.48,"t":"2026-08-24T04:00:00Z","v":4053380,"vw":40.001778},{"c":39.31,"h":40.2,"l":38.8,"n":8251,"o":39.91,"t":"2026-08-25T04:00:00Z","v":718910,"vw":39.416637},{"c":39.98,"h":40.14,"l":38.52,"n":7605,"o":38.77,"t":"2026-08-26T04:00:00Z","v":781053,"vw":39.510468},{"c":44.14,"h":44.43,"l":42.065,"n":21371,"o":42.09,"t":"2026-08-27T04:00:00Z","v":2396957,"vw":43.690612},{"c":42.95,"h":44.1298,"l":42.49,"n":14361,"o":43.795,"t":"2026-08-28T04:00:00Z","v":1631266,"vw":43.137743},{"c":43.74,"h":43.96,"l":42.87,"n":6608,"o":42.87,"t":"2026-08-31T04:00:00Z","v":662639,"vw":43.443565},{"c":41.54,"h":43.36,"l":41.301,"n":11712,"o":43.17,"t":"2026-09-01T04:00:00Z","v":1444121,"vw":41.894997},{"c":40.56,"h":41.32,"l":39.755,"n":21176,"o":41.26,"t":"2026-09-02T04:00:00Z","v":2324742,"vw":40.257175},{"c":41.67,"h":41.69,"l":40.715,"n":19500,"o":41.48,"t":"2026-09-03T04:00:00Z","v":2181981,"vw":41.345696},{"c":41.37,"h":41.895,"l":41.2,"n":6994,"o":41.4,"t":"2026-09-04T04:00:00Z","v":700252,"vw":41.504489},{"c":40.84,"h":41.12,"l":40.08,"n":6731,"o":40.9,"t":"2026-09-08T04:00:00Z","v":500621,"vw":40.579831},{"c":40.87,"h":41.14,"l":40.545,"n":9408,"o":40.72,"t":"2026-09-09T04:00:00Z","v":724461,"vw":40.856722},{"c":40.65,"h":41.685,"l":40.4,"n":5750,"o":40.5,"t":"2026-09-10T04:00:00Z","v":480817,"vw":41.05089},{"c":40.04,"h":41,"l":39.81,"n":7217,"o":40.86,"t":"2026-09-11T04:00:00Z","v":661360,"vw":40.244103},{"c":44.31,"h":44.58,"l":41.17,"n":29341,"o":41.24,"t":"2026-09-14T04:00:00Z","v":2877411,"vw":43.594846},{"c":45.3,"h":45.5231,"l":43.76,"n":21993,"o":43.76,"t":"2026-09-15T04:00:00Z","v":3814133,"vw":44.926276},{"c":44.95,"h":45.57,"l":44.45,"n":14706,"o":44.72,"t":"2026-09-16T04:00:00Z","v":1462179,"vw":45.085807},{"c":45.32,"h":46.04,"l":44.0506,"n":12172,"o":44.65,"t":"2026-09-17T04:00:00Z","v":1573147,"vw":45.405567},{"c":44.34,"h":45.66,"l":43.83,"n":9035,"o":45.65,"t":"2026-09-18T04:00:00Z","v":781774,"vw":44.274874},{"c":45.97,"h":46.04,"l":44.07,"n":12023,"o":44.65,"t":"2026-09-21T04:00:00Z","v":1322964,"vw":45.461027},{"c":46.23,"h":46.39,"l":45.27,"n":14545,"o":46.295,"t":"2026-09-22T04:00:00Z","v":1231912,"vw":45.845071},{"c":47.12,"h":47.21,"l":45.88,"n":15021,"o":46.35,"t":"2026-09-23T04:00:00Z","v":1765959,"vw":46.731386},{"c":46.65,"h":47.3099,"l":46.54,"n":11661,"o":46.88,"t":"2026-09-24T04:00:00Z","v":1342421,"vw":46.911056},{"c":44.71,"h":46.71,"l":44.69,"n":15850,"o":46.64,"t":"2026-09-25T04:00:00Z","v":1741392,"vw":45.428},{"c":45.4,"h":45.55,"l":43.72,"n":12823,"o":43.97,"t":"2026-09-28T04:00:00Z","v":1408212,"vw":45.009079},{"c":45.44,"h":45.86,"l":44.72,"n":14197,"o":45.43,"t":"2026-09-29T04:00:00Z","v":939161,"vw":45.126319},{"c":46.18,"h":46.86,"l":45.49,"n":17616,"o":45.69,"t":"2026-09-30T04:00:00Z","v":1739684,"vw":46.346739},{"c":46.48,"h":46.78,"l":45.75,"n":14861,"o":46.63,"t":"2026-10-01T04:00:00Z","v":1310317,"vw":46.28451},{"c":46.92,"h":47.5425,"l":46.82,"n":11393,"o":47,"t":"2026-10-02T04:00:00Z","v":1003892,"vw":47.183321},{"c":47.73,"h":47.83,"l":46.79,"n":19968,"o":47,"t":"2026-10-05T04:00:00Z","v":3050965,"vw":47.490163},{"c":48.73,"h":49.62,"l":48.38,"n":22306,"o":48.69,"t":"2026-10-06T04:00:00Z","v":2102129,"vw":48.8905},{"c":47.86,"h":48.61,"l":47.64,"n":15177,"o":48.49,"t":"2026-10-07T04:00:00Z","v":1469296,"vw":47.898288},{"c":47.94,"h":48.66,"l":47.38,"n":14803,"o":47.9,"t":"2026-10-08T04:00:00Z","v":1574210,"vw":48.054686},{"c":50.08,"h":50.135,"l":48.16,"n":17055,"o":48.6,"t":"2026-10-09T04:00:00Z","v":2661420,"vw":49.206858},{"c":48.69,"h":50.58,"l":48.58,"n":14537,"o":50.48,"t":"2026-10-12T04:00:00Z","v":1204952,"vw":49.215504},{"c":48.57,"h":49.72,"l":48.11,"n":11710,"o":48.3,"t":"2026-10-13T04:00:00Z","v":984955,"vw":48.930993},{"c":46.56,"h":48.155,"l":46.37,"n":20841,"o":47.57,"t":"2026-10-14T04:00:00Z","v":1986896,"vw":47.019723},{"c":46.8,"h":46.82,"l":45.19,"n":19485,"o":45.47,"t":"2026-10-15T04:00:00Z","v":1684254,"vw":46.059827},{"c":44.34,"h":47.5785,"l":43.8243,"n":32000,"o":47.2,"t":"2026-10-16T04:00:00Z","v":2386463,"vw":44.666359},{"c":44.87,"h":45.31,"l":44.51,"n":12735,"o":44.85,"t":"2026-10-19T04:00:00Z","v":1012076,"vw":44.903915},{"c":45.22,"h":45.35,"l":43.84,"n":14150,"o":44.625,"t":"2026-10-20T04:00:00Z","v":1258427,"vw":44.86047},{"c":46.93,"h":47.25,"l":45.2,"n":16270,"o":45.42,"t":"2026-10-21T04:00:00Z","v":1563843,"vw":46.626132},{"c":47.56,"h":47.985,"l":46.85,"n":21557,"o":47.12,"t":"2026-10-22T04:00:00Z","v":2221541,"vw":47.445814}],"volatilityBars":[{"c":44.65,"h":44.81,"l":44.62,"n":43,"o":44.81,"t":"2026-09-21T08:00:00Z","v":1869,"vw":44.659739},{"c":44.68,"h":44.7,"l":44.68,"n":7,"o":44.7,"t":"2026-09-21T09:00:00Z","v":1110,"vw":44.681818},{"c":44.8,"h":44.8,"l":44.8,"n":13,"o":44.8,"t":"2026-09-21T11:15:00Z","v":500,"vw":44.8},{"c":44.68,"h":44.7,"l":44.68,"n":22,"o":44.7,"t":"2026-09-21T11:30:00Z","v":2925,"vw":44.681856},{"c":44.8503,"h":44.8503,"l":44.68,"n":11,"o":44.8,"t":"2026-09-21T11:45:00Z","v":2777,"vw":44.697357},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-09-21T12:00:00Z","v":100,"vw":44.88},{"c":44.7474,"h":44.78,"l":44.68,"n":11,"o":44.78,"t":"2026-09-21T12:15:00Z","v":1632,"vw":44.707633},{"c":44.7696,"h":44.7696,"l":44.7696,"n":4,"o":44.7696,"t":"2026-09-21T12:30:00Z","v":532,"vw":44.7696},{"c":44.8,"h":44.8,"l":44.6,"n":4,"o":44.6,"t":"2026-09-21T12:45:00Z","v":526,"vw":44.66},{"c":44.62,"h":44.62,"l":44.61,"n":4,"o":44.61,"t":"2026-09-21T13:00:00Z","v":650,"vw":44.616667},{"c":44.49,"h":44.75,"l":44.49,"n":44,"o":44.75,"t":"2026-09-21T13:15:00Z","v":1769,"vw":44.580289},{"c":45.14,"h":45.1693,"l":44.07,"n":1499,"o":44.74,"t":"2026-09-21T13:30:00Z","v":221503,"vw":44.64905},{"c":45.45,"h":45.5,"l":45.05,"n":1103,"o":45.13,"t":"2026-09-21T13:45:00Z","v":128526,"vw":45.296975},{"c":45.45,"h":45.63,"l":45.416,"n":994,"o":45.46,"t":"2026-09-21T14:00:00Z","v":158581,"vw":45.545634},{"c":45.58,"h":45.59,"l":45.36,"n":550,"o":45.46,"t":"2026-09-21T14:15:00Z","v":51491,"vw":45.488516},{"c":45.625,"h":45.65,"l":45.5299,"n":535,"o":45.575,"t":"2026-09-21T14:30:00Z","v":56216,"vw":45.597157},{"c":45.62,"h":45.74,"l":45.599,"n":525,"o":45.61,"t":"2026-09-21T14:45:00Z","v":102162,"vw":45.64314},{"c":45.745,"h":45.78,"l":45.61,"n":532,"o":45.65,"t":"2026-09-21T15:00:00Z","v":42885,"vw":45.6971},{"c":45.61,"h":45.71,"l":45.575,"n":325,"o":45.71,"t":"2026-09-21T15:15:00Z","v":23519,"vw":45.623267},{"c":45.675,"h":45.675,"l":45.6,"n":329,"o":45.62,"t":"2026-09-21T15:30:00Z","v":28243,"vw":45.628978},{"c":45.76,"h":45.8,"l":45.67,"n":392,"o":45.6899,"t":"2026-09-21T15:45:00Z","v":25077,"vw":45.735052},{"c":45.7,"h":45.845,"l":45.65,"n":237,"o":45.77,"t":"2026-09-21T16:00:00Z","v":27298,"vw":45.742485},{"c":45.67,"h":45.7099,"l":45.63,"n":173,"o":45.695,"t":"2026-09-21T16:15:00Z","v":12900,"vw":45.670517},{"c":45.63,"h":45.715,"l":45.63,"n":181,"o":45.67,"t":"2026-09-21T16:30:00Z","v":17652,"vw":45.688161},{"c":45.575,"h":45.61,"l":45.53,"n":259,"o":45.6,"t":"2026-09-21T16:45:00Z","v":23130,"vw":45.579323},{"c":45.615,"h":45.615,"l":45.52,"n":270,"o":45.57,"t":"2026-09-21T17:00:00Z","v":20756,"vw":45.565988},{"c":45.705,"h":45.705,"l":45.6,"n":258,"o":45.615,"t":"2026-09-21T17:15:00Z","v":21311,"vw":45.652711},{"c":45.66,"h":45.69,"l":45.61,"n":415,"o":45.69,"t":"2026-09-21T17:30:00Z","v":39878,"vw":45.630529},{"c":45.72,"h":45.73,"l":45.665,"n":210,"o":45.68,"t":"2026-09-21T17:45:00Z","v":23316,"vw":45.689293},{"c":45.74,"h":45.8,"l":45.69,"n":297,"o":45.72,"t":"2026-09-21T18:00:00Z","v":23486,"vw":45.759484},{"c":45.73,"h":45.78,"l":45.695,"n":230,"o":45.73,"t":"2026-09-21T18:15:00Z","v":19715,"vw":45.736336},{"c":45.77,"h":45.77,"l":45.65,"n":200,"o":45.72,"t":"2026-09-21T18:30:00Z","v":20958,"vw":45.711105},{"c":45.825,"h":45.86,"l":45.73,"n":217,"o":45.75,"t":"2026-09-21T18:45:00Z","v":21149,"vw":45.820605},{"c":45.85,"h":45.935,"l":45.79,"n":307,"o":45.82,"t":"2026-09-21T19:00:00Z","v":36736,"vw":45.903798},{"c":45.925,"h":45.935,"l":45.7383,"n":331,"o":45.83,"t":"2026-09-21T19:15:00Z","v":35055,"vw":45.824332},{"c":45.99,"h":46.03,"l":45.9,"n":378,"o":45.92,"t":"2026-09-21T19:30:00Z","v":39266,"vw":45.972712},{"c":45.96,"h":46.04,"l":45.91,"n":733,"o":46,"t":"2026-09-21T19:45:00Z","v":76654,"vw":45.981027},{"c":45.97,"h":45.97,"l":45.97,"n":11,"o":45.97,"t":"2026-09-21T20:00:00Z","v":1924,"vw":45.97},{"c":46.55,"h":46.55,"l":45.72,"n":14,"o":45.72,"t":"2026-09-21T20:15:00Z","v":1363,"vw":46.067551},{"c":46.086,"h":46.086,"l":46.086,"n":3,"o":46.086,"t":"2026-09-21T21:15:00Z","v":500,"vw":46.086},{"c":46.08,"h":46.08,"l":45.9,"n":10,"o":45.9,"t":"2026-09-21T21:45:00Z","v":1590,"vw":45.985878},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-09-21T22:00:00Z","v":100,"vw":45.74},{"c":46.15,"h":46.15,"l":46.15,"n":6,"o":46.15,"t":"2026-09-21T23:00:00Z","v":220,"vw":46.15},{"c":46.1,"h":46.13,"l":46.1,"n":6,"o":46.13,"t":"2026-09-21T23:45:00Z","v":933,"vw":46.117561},{"c":46.09,"h":46.09,"l":46.06,"n":19,"o":46.06,"t":"2026-09-22T08:00:00Z","v":453,"vw":46.077143},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-09-22T10:00:00Z","v":100,"vw":46.38},{"c":46.24,"h":46.34,"l":46.24,"n":3,"o":46.34,"t":"2026-09-22T11:00:00Z","v":346,"vw":46.283775},{"c":46.7228,"h":46.7228,"l":46.7228,"n":1,"o":46.7228,"t":"2026-09-22T11:30:00Z","v":200,"vw":46.7228},{"c":46.4,"h":46.5,"l":46.4,"n":20,"o":46.5,"t":"2026-09-22T11:45:00Z","v":1232,"vw":46.439024},{"c":46.5,"h":46.7998,"l":46.5,"n":14,"o":46.59,"t":"2026-09-22T12:00:00Z","v":2641,"vw":46.606407},{"c":46.8218,"h":46.8218,"l":46.8218,"n":1,"o":46.8218,"t":"2026-09-22T12:15:00Z","v":100,"vw":46.8218},{"c":46.65,"h":46.65,"l":46.63,"n":8,"o":46.63,"t":"2026-09-22T12:30:00Z","v":602,"vw":46.645984},{"c":46.6367,"h":46.6367,"l":46.6367,"n":1,"o":46.6367,"t":"2026-09-22T12:45:00Z","v":100,"vw":46.6367},{"c":46.5807,"h":46.5807,"l":46.4,"n":7,"o":46.41,"t":"2026-09-22T13:00:00Z","v":1470,"vw":46.452644},{"c":46.35,"h":46.58,"l":46.21,"n":22,"o":46.58,"t":"2026-09-22T13:15:00Z","v":2639,"vw":46.3915},{"c":45.59,"h":46.39,"l":45.57,"n":1385,"o":46.295,"t":"2026-09-22T13:30:00Z","v":127337,"vw":46.008428},{"c":45.585,"h":45.72,"l":45.27,"n":1359,"o":45.61,"t":"2026-09-22T13:45:00Z","v":166536,"vw":45.502803},{"c":45.55,"h":45.8,"l":45.5,"n":1033,"o":45.55,"t":"2026-09-22T14:00:00Z","v":102288,"vw":45.676503},{"c":45.5306,"h":45.71,"l":45.47,"n":516,"o":45.55,"t":"2026-09-22T14:15:00Z","v":33604,"vw":45.596548},{"c":45.52,"h":45.6825,"l":45.42,"n":369,"o":45.52,"t":"2026-09-22T14:30:00Z","v":20933,"vw":45.528222},{"c":45.42,"h":45.56,"l":45.41,"n":450,"o":45.5,"t":"2026-09-22T14:45:00Z","v":41589,"vw":45.494485},{"c":45.515,"h":45.58,"l":45.36,"n":415,"o":45.435,"t":"2026-09-22T15:00:00Z","v":24784,"vw":45.480784},{"c":45.51,"h":45.57,"l":45.47,"n":343,"o":45.52,"t":"2026-09-22T15:15:00Z","v":22114,"vw":45.5108},{"c":45.5599,"h":45.595,"l":45.52,"n":292,"o":45.525,"t":"2026-09-22T15:30:00Z","v":14478,"vw":45.562264},{"c":45.45,"h":45.575,"l":45.3901,"n":268,"o":45.56,"t":"2026-09-22T15:45:00Z","v":13350,"vw":45.46461},{"c":45.45,"h":45.4912,"l":45.3785,"n":227,"o":45.47,"t":"2026-09-22T16:00:00Z","v":12643,"vw":45.425778},{"c":45.57,"h":45.58,"l":45.43,"n":295,"o":45.445,"t":"2026-09-22T16:15:00Z","v":16630,"vw":45.498506},{"c":45.86,"h":45.8694,"l":45.56,"n":712,"o":45.58,"t":"2026-09-22T16:30:00Z","v":135967,"vw":45.778323},{"c":45.88,"h":45.98,"l":45.79,"n":908,"o":45.865,"t":"2026-09-22T16:45:00Z","v":79460,"vw":45.897152},{"c":45.96,"h":45.9899,"l":45.8375,"n":338,"o":45.92,"t":"2026-09-22T17:00:00Z","v":25585,"vw":45.926162},{"c":46.0899,"h":46.12,"l":45.93,"n":375,"o":45.969,"t":"2026-09-22T17:15:00Z","v":23625,"vw":46.01214},{"c":46.1836,"h":46.19,"l":46.04,"n":353,"o":46.089,"t":"2026-09-22T17:30:00Z","v":23951,"vw":46.11092},{"c":46.08,"h":46.1983,"l":46.01,"n":372,"o":46.19,"t":"2026-09-22T17:45:00Z","v":19682,"vw":46.081096},{"c":46.18,"h":46.185,"l":46.015,"n":318,"o":46.08,"t":"2026-09-22T18:00:00Z","v":29323,"vw":46.110893},{"c":46.299,"h":46.33,"l":46.18,"n":448,"o":46.18,"t":"2026-09-22T18:15:00Z","v":31488,"vw":46.259556},{"c":46.3213,"h":46.365,"l":46.26,"n":301,"o":46.29,"t":"2026-09-22T18:30:00Z","v":25078,"vw":46.294911},{"c":46.16,"h":46.33,"l":46.16,"n":478,"o":46.33,"t":"2026-09-22T18:45:00Z","v":36017,"vw":46.230083},{"c":46.145,"h":46.215,"l":46.08,"n":402,"o":46.17,"t":"2026-09-22T19:00:00Z","v":31662,"vw":46.150722},{"c":46.24,"h":46.28,"l":46.14,"n":298,"o":46.145,"t":"2026-09-22T19:15:00Z","v":24480,"vw":46.19703},{"c":46.24,"h":46.3,"l":46.08,"n":552,"o":46.24,"t":"2026-09-22T19:30:00Z","v":51028,"vw":46.157548},{"c":46.233,"h":46.33,"l":46.17,"n":1130,"o":46.26,"t":"2026-09-22T19:45:00Z","v":74086,"vw":46.237375},{"c":46.4,"h":46.4,"l":46.23,"n":18,"o":46.23,"t":"2026-09-22T20:00:00Z","v":2252,"vw":46.305547},{"c":46.23,"h":46.26,"l":46.23,"n":12,"o":46.26,"t":"2026-09-22T21:00:00Z","v":905,"vw":46.234329},{"c":46.1,"h":46.1,"l":46.1,"n":2,"o":46.1,"t":"2026-09-22T21:45:00Z","v":397,"vw":46.1},{"c":46.15,"h":46.15,"l":46.15,"n":6,"o":46.15,"t":"2026-09-22T22:00:00Z","v":1000,"vw":46.15},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-09-22T22:15:00Z","v":150,"vw":46},{"c":46.3,"h":46.3,"l":46.27,"n":3,"o":46.27,"t":"2026-09-22T23:30:00Z","v":208,"vw":46.285366},{"c":46.3,"h":46.31,"l":46,"n":5,"o":46,"t":"2026-09-22T23:45:00Z","v":2300,"vw":46.079421},{"c":46.37,"h":46.6,"l":46.14,"n":36,"o":46.6,"t":"2026-09-23T08:00:00Z","v":938,"vw":46.32378},{"c":46.4,"h":46.41,"l":46.4,"n":3,"o":46.41,"t":"2026-09-23T10:45:00Z","v":550,"vw":46.407273},{"c":46.5,"h":46.5,"l":46.5,"n":9,"o":46.5,"t":"2026-09-23T11:00:00Z","v":365,"vw":46.5},{"c":46.3,"h":46.3,"l":46.3,"n":11,"o":46.3,"t":"2026-09-23T11:15:00Z","v":1040,"vw":46.3},{"c":46.2,"h":46.6544,"l":46.2,"n":11,"o":46.6544,"t":"2026-09-23T11:30:00Z","v":723,"vw":46.309199},{"c":46.18,"h":46.2,"l":46.18,"n":5,"o":46.2,"t":"2026-09-23T12:00:00Z","v":325,"vw":46.188848},{"c":46.2,"h":46.708,"l":46.2,"n":9,"o":46.708,"t":"2026-09-23T12:30:00Z","v":592,"vw":46.531123},{"c":46.7698,"h":46.7698,"l":46.7698,"n":1,"o":46.7698,"t":"2026-09-23T12:45:00Z","v":500,"vw":46.7698},{"c":46.17,"h":46.17,"l":46.17,"n":6,"o":46.17,"t":"2026-09-23T13:00:00Z","v":932,"vw":46.17},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-09-23T13:15:00Z","v":300,"vw":46.2},{"c":46.345,"h":46.56,"l":45.99,"n":1158,"o":46.36,"t":"2026-09-23T13:30:00Z","v":136785,"vw":46.335916},{"c":46.58,"h":46.8,"l":46.24,"n":788,"o":46.3929,"t":"2026-09-23T13:45:00Z","v":92633,"vw":46.603067},{"c":46,"h":46.6099,"l":45.98,"n":745,"o":46.6099,"t":"2026-09-23T14:00:00Z","v":82435,"vw":46.252263},{"c":45.93,"h":46.07,"l":45.88,"n":710,"o":46.04,"t":"2026-09-23T14:15:00Z","v":74890,"vw":45.990049},{"c":46.345,"h":46.36,"l":45.97,"n":357,"o":45.97,"t":"2026-09-23T14:30:00Z","v":39270,"vw":46.15851},{"c":46.84,"h":46.895,"l":46.34,"n":834,"o":46.36,"t":"2026-09-23T14:45:00Z","v":143836,"vw":46.665438},{"c":46.64,"h":46.91,"l":46.58,"n":655,"o":46.81,"t":"2026-09-23T15:00:00Z","v":163249,"vw":46.824923},{"c":47.05,"h":47.055,"l":46.63,"n":546,"o":46.63,"t":"2026-09-23T15:15:00Z","v":71610,"vw":46.898607},{"c":46.9248,"h":47.09,"l":46.9,"n":434,"o":47.0468,"t":"2026-09-23T15:30:00Z","v":60126,"vw":47.011611},{"c":47.065,"h":47.065,"l":46.93,"n":388,"o":46.93,"t":"2026-09-23T15:45:00Z","v":47785,"vw":46.985853},{"c":46.86,"h":47.07,"l":46.8499,"n":451,"o":47.06,"t":"2026-09-23T16:00:00Z","v":40754,"vw":46.977739},{"c":46.85,"h":46.92,"l":46.81,"n":353,"o":46.8517,"t":"2026-09-23T16:15:00Z","v":29417,"vw":46.865586},{"c":46.72,"h":46.84,"l":46.67,"n":345,"o":46.83,"t":"2026-09-23T16:30:00Z","v":41574,"vw":46.765054},{"c":46.75,"h":46.78,"l":46.62,"n":292,"o":46.72,"t":"2026-09-23T16:45:00Z","v":65264,"vw":46.702132},{"c":46.795,"h":46.84,"l":46.72,"n":695,"o":46.7451,"t":"2026-09-23T17:00:00Z","v":86150,"vw":46.768271},{"c":46.78,"h":46.92,"l":46.7703,"n":767,"o":46.79,"t":"2026-09-23T17:15:00Z","v":78935,"vw":46.852492},{"c":46.83,"h":46.8499,"l":46.71,"n":336,"o":46.77,"t":"2026-09-23T17:30:00Z","v":26239,"vw":46.775347},{"c":46.87,"h":46.88,"l":46.78,"n":320,"o":46.82,"t":"2026-09-23T17:45:00Z","v":21022,"vw":46.838157},{"c":46.92,"h":46.93,"l":46.81,"n":435,"o":46.86,"t":"2026-09-23T18:00:00Z","v":33259,"vw":46.846922},{"c":46.85,"h":46.935,"l":46.84,"n":396,"o":46.91,"t":"2026-09-23T18:15:00Z","v":28879,"vw":46.888997},{"c":46.82,"h":46.88,"l":46.81,"n":398,"o":46.85,"t":"2026-09-23T18:30:00Z","v":30891,"vw":46.841195},{"c":46.91,"h":46.92,"l":46.82,"n":395,"o":46.82,"t":"2026-09-23T18:45:00Z","v":39098,"vw":46.870641},{"c":46.94,"h":46.982,"l":46.885,"n":455,"o":46.925,"t":"2026-09-23T19:00:00Z","v":46374,"vw":46.921844},{"c":46.98,"h":46.98,"l":46.89,"n":473,"o":46.94,"t":"2026-09-23T19:15:00Z","v":59522,"vw":46.931466},{"c":47.01,"h":47.01,"l":46.93,"n":630,"o":46.97,"t":"2026-09-23T19:30:00Z","v":83957,"vw":46.966703},{"c":47.13,"h":47.21,"l":47.025,"n":1177,"o":47.025,"t":"2026-09-23T19:45:00Z","v":121773,"vw":47.149251},{"c":47.13,"h":47.13,"l":47.12,"n":19,"o":47.12,"t":"2026-09-23T20:00:00Z","v":6072,"vw":47.121123},{"c":47.22,"h":47.22,"l":47.216,"n":3,"o":47.216,"t":"2026-09-23T20:15:00Z","v":520,"vw":47.218},{"c":47.5408,"h":47.5408,"l":47.43,"n":13,"o":47.43,"t":"2026-09-23T20:30:00Z","v":462,"vw":47.4854},{"c":47.27,"h":47.27,"l":47.12,"n":5,"o":47.12,"t":"2026-09-23T20:45:00Z","v":1031,"vw":47.225711},{"c":47.27,"h":47.27,"l":47.27,"n":4,"o":47.27,"t":"2026-09-23T21:15:00Z","v":413,"vw":47.27},{"c":47.238,"h":47.238,"l":47.238,"n":1,"o":47.238,"t":"2026-09-23T21:30:00Z","v":1000,"vw":47.238},{"c":47.243,"h":47.243,"l":47.243,"n":1,"o":47.243,"t":"2026-09-23T21:45:00Z","v":225,"vw":47.243},{"c":47.2592,"h":47.2592,"l":47.2592,"n":2,"o":47.2592,"t":"2026-09-23T22:00:00Z","v":547,"vw":47.2592},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-09-23T22:15:00Z","v":300,"vw":47.3},{"c":47.264,"h":47.2942,"l":47.264,"n":2,"o":47.2942,"t":"2026-09-23T22:30:00Z","v":200,"vw":47.2791},{"c":47.264,"h":47.264,"l":47.264,"n":1,"o":47.264,"t":"2026-09-23T22:45:00Z","v":150,"vw":47.264},{"c":47.22,"h":47.22,"l":47.22,"n":4,"o":47.22,"t":"2026-09-23T23:15:00Z","v":111,"vw":47.22},{"c":47.2177,"h":47.2177,"l":47.2177,"n":1,"o":47.2177,"t":"2026-09-23T23:45:00Z","v":100,"vw":47.2177},{"c":46.91,"h":47.616,"l":46.91,"n":31,"o":47.616,"t":"2026-09-24T08:00:00Z","v":2462,"vw":47.056338},{"c":46.38,"h":46.54,"l":46.38,"n":2,"o":46.54,"t":"2026-09-24T08:30:00Z","v":200,"vw":46.46},{"c":46.44,"h":46.56,"l":46.44,"n":7,"o":46.48,"t":"2026-09-24T08:45:00Z","v":1329,"vw":46.48},{"c":46.55,"h":46.55,"l":46.55,"n":1,"o":46.55,"t":"2026-09-24T09:00:00Z","v":100,"vw":46.55},{"c":46.54,"h":46.55,"l":46.54,"n":3,"o":46.55,"t":"2026-09-24T09:15:00Z","v":411,"vw":46.545},{"c":46.7,"h":46.7,"l":46.7,"n":9,"o":46.7,"t":"2026-09-24T10:00:00Z","v":275,"vw":46.7},{"c":46.65,"h":46.65,"l":46.65,"n":11,"o":46.65,"t":"2026-09-24T11:00:00Z","v":429,"vw":46.65},{"c":46.52,"h":46.52,"l":46.493,"n":2,"o":46.493,"t":"2026-09-24T11:15:00Z","v":1200,"vw":46.5155},{"c":46.542,"h":46.542,"l":46.5067,"n":8,"o":46.5197,"t":"2026-09-24T11:45:00Z","v":1482,"vw":46.521029},{"c":46.8895,"h":46.93,"l":46.8895,"n":2,"o":46.93,"t":"2026-09-24T12:15:00Z","v":200,"vw":46.90975},{"c":46.45,"h":46.45,"l":46.45,"n":2,"o":46.45,"t":"2026-09-24T12:30:00Z","v":121,"vw":46.45},{"c":46.57,"h":46.61,"l":46.4503,"n":23,"o":46.56,"t":"2026-09-24T12:45:00Z","v":1411,"vw":46.54579},{"c":47.2,"h":47.2,"l":46.98,"n":7,"o":46.98,"t":"2026-09-24T13:15:00Z","v":1501,"vw":47.157585},{"c":47.16,"h":47.2,"l":46.73,"n":1247,"o":46.88,"t":"2026-09-24T13:30:00Z","v":166484,"vw":46.96197},{"c":46.79,"h":47.16,"l":46.56,"n":905,"o":47.16,"t":"2026-09-24T13:45:00Z","v":118102,"vw":46.711024},{"c":46.81,"h":46.9154,"l":46.66,"n":464,"o":46.77,"t":"2026-09-24T14:00:00Z","v":50405,"vw":46.770545},{"c":46.66,"h":46.91,"l":46.56,"n":455,"o":46.85,"t":"2026-09-24T14:15:00Z","v":48346,"vw":46.734695},{"c":46.985,"h":47,"l":46.61,"n":368,"o":46.69,"t":"2026-09-24T14:30:00Z","v":34876,"vw":46.801945},{"c":47.05,"h":47.11,"l":46.94,"n":415,"o":46.98,"t":"2026-09-24T14:45:00Z","v":39319,"vw":47.020555},{"c":46.98,"h":47.2399,"l":46.98,"n":302,"o":47.05,"t":"2026-09-24T15:00:00Z","v":26911,"vw":47.102545},{"c":46.82,"h":47.13,"l":46.82,"n":364,"o":46.9916,"t":"2026-09-24T15:15:00Z","v":41212,"vw":46.992598},{"c":46.84,"h":46.9,"l":46.81,"n":195,"o":46.86,"t":"2026-09-24T15:30:00Z","v":14950,"vw":46.864218},{"c":46.9207,"h":46.965,"l":46.845,"n":222,"o":46.855,"t":"2026-09-24T15:45:00Z","v":18834,"vw":46.905779},{"c":46.91,"h":46.93,"l":46.83,"n":211,"o":46.91,"t":"2026-09-24T16:00:00Z","v":14111,"vw":46.886825},{"c":47.06,"h":47.14,"l":46.95,"n":337,"o":46.97,"t":"2026-09-24T16:15:00Z","v":32857,"vw":47.035646},{"c":47.09,"h":47.17,"l":47.02,"n":254,"o":47.04,"t":"2026-09-24T16:30:00Z","v":27269,"vw":47.082761},{"c":47.19,"h":47.3099,"l":47.0848,"n":619,"o":47.0848,"t":"2026-09-24T16:45:00Z","v":60985,"vw":47.215601},{"c":47.02,"h":47.18,"l":46.94,"n":333,"o":47.18,"t":"2026-09-24T17:00:00Z","v":32888,"vw":47.061198},{"c":47.01,"h":47.089,"l":47,"n":255,"o":47.05,"t":"2026-09-24T17:15:00Z","v":16149,"vw":47.043177},{"c":46.97,"h":47.08,"l":46.885,"n":284,"o":46.99,"t":"2026-09-24T17:30:00Z","v":26355,"vw":46.991365},{"c":46.89,"h":47.0092,"l":46.88,"n":212,"o":46.95,"t":"2026-09-24T17:45:00Z","v":17255,"vw":46.946526},{"c":46.82,"h":46.885,"l":46.775,"n":307,"o":46.885,"t":"2026-09-24T18:00:00Z","v":31241,"vw":46.814692},{"c":46.945,"h":46.945,"l":46.815,"n":335,"o":46.815,"t":"2026-09-24T18:15:00Z","v":31430,"vw":46.895772},{"c":46.92,"h":46.95,"l":46.8,"n":296,"o":46.95,"t":"2026-09-24T18:30:00Z","v":27980,"vw":46.887978},{"c":47.08,"h":47.08,"l":46.945,"n":312,"o":46.945,"t":"2026-09-24T18:45:00Z","v":22774,"vw":47.043553},{"c":46.9699,"h":47.07,"l":46.93,"n":348,"o":47.07,"t":"2026-09-24T19:00:00Z","v":52054,"vw":47.027843},{"c":46.96,"h":47.049,"l":46.95,"n":370,"o":46.965,"t":"2026-09-24T19:15:00Z","v":29217,"vw":46.993794},{"c":46.85,"h":46.97,"l":46.84,"n":512,"o":46.97,"t":"2026-09-24T19:30:00Z","v":44481,"vw":46.886609},{"c":46.62,"h":46.915,"l":46.54,"n":1130,"o":46.845,"t":"2026-09-24T19:45:00Z","v":283831,"vw":46.850886},{"c":46.84,"h":47.0056,"l":46.65,"n":30,"o":46.65,"t":"2026-09-24T20:00:00Z","v":10238,"vw":46.706707},{"c":46.9372,"h":46.9372,"l":46.9372,"n":1,"o":46.9372,"t":"2026-09-24T21:00:00Z","v":106,"vw":46.9372},{"c":46.82,"h":46.89,"l":46.82,"n":12,"o":46.87,"t":"2026-09-24T21:45:00Z","v":5991,"vw":46.885752},{"c":46.82,"h":46.82,"l":46.82,"n":1,"o":46.82,"t":"2026-09-24T22:15:00Z","v":165,"vw":46.82},{"c":47.1,"h":47.1,"l":47.1,"n":6,"o":47.1,"t":"2026-09-25T08:00:00Z","v":120,"vw":47.1},{"c":46.963,"h":46.963,"l":46.963,"n":1,"o":46.963,"t":"2026-09-25T12:15:00Z","v":100,"vw":46.963},{"c":46.86,"h":46.86,"l":46.7,"n":14,"o":46.75,"t":"2026-09-25T12:30:00Z","v":1695,"vw":46.781542},{"c":46.71,"h":46.71,"l":46.641,"n":5,"o":46.68,"t":"2026-09-25T13:00:00Z","v":403,"vw":46.668},{"c":46.69,"h":46.7,"l":46.69,"n":12,"o":46.7,"t":"2026-09-25T13:15:00Z","v":435,"vw":46.694475},{"c":46.19,"h":46.71,"l":45.77,"n":1637,"o":46.64,"t":"2026-09-25T13:30:00Z","v":136890,"vw":46.177644},{"c":45.91,"h":46.36,"l":45.79,"n":707,"o":46.22,"t":"2026-09-25T13:45:00Z","v":64770,"vw":46.066607},{"c":45.32,"h":46.025,"l":45.29,"n":881,"o":45.8701,"t":"2026-09-25T14:00:00Z","v":79955,"vw":45.567381},{"c":45.69,"h":45.9091,"l":45.3,"n":889,"o":45.349,"t":"2026-09-25T14:15:00Z","v":129284,"vw":45.690451},{"c":45.33,"h":45.71,"l":45.32,"n":903,"o":45.69,"t":"2026-09-25T14:30:00Z","v":113098,"vw":45.536677},{"c":45.6,"h":45.6,"l":45.2911,"n":523,"o":45.33,"t":"2026-09-25T14:45:00Z","v":54284,"vw":45.427538},{"c":45.62,"h":45.755,"l":45.516,"n":506,"o":45.54,"t":"2026-09-25T15:00:00Z","v":58973,"vw":45.663988},{"c":45.6,"h":45.65,"l":45.54,"n":283,"o":45.57,"t":"2026-09-25T15:15:00Z","v":42614,"vw":45.582223},{"c":45.315,"h":45.6611,"l":45.315,"n":551,"o":45.61,"t":"2026-09-25T15:30:00Z","v":55929,"vw":45.537153},{"c":45.47,"h":45.5162,"l":45.22,"n":526,"o":45.3,"t":"2026-09-25T15:45:00Z","v":69022,"vw":45.29838},{"c":45.39,"h":45.495,"l":45.37,"n":347,"o":45.45,"t":"2026-09-25T16:00:00Z","v":78658,"vw":45.445848},{"c":45.4583,"h":45.46,"l":45.27,"n":465,"o":45.4099,"t":"2026-09-25T16:15:00Z","v":46063,"vw":45.370216},{"c":45.499,"h":45.499,"l":45.26,"n":313,"o":45.44,"t":"2026-09-25T16:30:00Z","v":26498,"vw":45.386309},{"c":45.285,"h":45.46,"l":45.265,"n":376,"o":45.46,"t":"2026-09-25T16:45:00Z","v":31262,"vw":45.3337},{"c":45.27,"h":45.3996,"l":45.26,"n":269,"o":45.3,"t":"2026-09-25T17:00:00Z","v":30577,"vw":45.315447},{"c":45.43,"h":45.48,"l":45.27,"n":634,"o":45.33,"t":"2026-09-25T17:15:00Z","v":86055,"vw":45.435153},{"c":45.34,"h":45.5,"l":45.34,"n":274,"o":45.414,"t":"2026-09-25T17:30:00Z","v":72948,"vw":45.44854},{"c":45.4,"h":45.42,"l":45.3275,"n":303,"o":45.3301,"t":"2026-09-25T17:45:00Z","v":65858,"vw":45.387808},{"c":45.37,"h":45.4,"l":45.29,"n":393,"o":45.4,"t":"2026-09-25T18:00:00Z","v":30923,"vw":45.337405},{"c":45.285,"h":45.36,"l":45.27,"n":438,"o":45.36,"t":"2026-09-25T18:15:00Z","v":32725,"vw":45.325345},{"c":45.2798,"h":45.29,"l":45.2404,"n":324,"o":45.285,"t":"2026-09-25T18:30:00Z","v":35809,"vw":45.263952},{"c":45.16,"h":45.27,"l":45.15,"n":313,"o":45.26,"t":"2026-09-25T18:45:00Z","v":33722,"vw":45.20949},{"c":45.085,"h":45.18,"l":45.06,"n":478,"o":45.18,"t":"2026-09-25T19:00:00Z","v":46621,"vw":45.097619},{"c":44.87,"h":45.08,"l":44.86,"n":925,"o":45.08,"t":"2026-09-25T19:15:00Z","v":88917,"vw":44.975173},{"c":44.875,"h":44.9199,"l":44.79,"n":638,"o":44.87,"t":"2026-09-25T19:30:00Z","v":93089,"vw":44.857634},{"c":44.69,"h":44.91,"l":44.69,"n":1360,"o":44.87,"t":"2026-09-25T19:45:00Z","v":115520,"vw":44.791668},{"c":44.75,"h":44.8,"l":44.71,"n":99,"o":44.71,"t":"2026-09-25T20:00:00Z","v":6858,"vw":44.729618},{"c":44.75,"h":44.77,"l":44.75,"n":6,"o":44.77,"t":"2026-09-25T20:15:00Z","v":3731,"vw":44.767457},{"c":44.9217,"h":44.93,"l":44.9217,"n":3,"o":44.93,"t":"2026-09-25T20:45:00Z","v":253,"vw":44.92502},{"c":44.8,"h":44.81,"l":44.612,"n":9,"o":44.612,"t":"2026-09-25T21:00:00Z","v":725,"vw":44.730083},{"c":44.81,"h":44.81,"l":44.8,"n":5,"o":44.8,"t":"2026-09-25T21:15:00Z","v":330,"vw":44.804032},{"c":44.84,"h":44.92,"l":44.84,"n":4,"o":44.92,"t":"2026-09-25T21:30:00Z","v":301,"vw":44.891429},{"c":44.72,"h":44.89,"l":44.55,"n":6,"o":44.89,"t":"2026-09-25T21:45:00Z","v":809,"vw":44.61375},{"c":44.78,"h":44.78,"l":44.71,"n":18,"o":44.72,"t":"2026-09-25T22:00:00Z","v":1003,"vw":44.736733},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-09-25T22:15:00Z","v":100,"vw":44.78},{"c":44.9169,"h":44.9169,"l":44.9169,"n":1,"o":44.9169,"t":"2026-09-25T23:30:00Z","v":445,"vw":44.9169},{"c":44.89,"h":44.89,"l":44.86,"n":3,"o":44.86,"t":"2026-09-25T23:45:00Z","v":334,"vw":44.87},{"c":44.47,"h":44.75,"l":44.0628,"n":74,"o":44.14,"t":"2026-09-28T08:00:00Z","v":2984,"vw":44.344404},{"c":44.66,"h":44.66,"l":44.66,"n":2,"o":44.66,"t":"2026-09-28T08:30:00Z","v":166,"vw":44.66},{"c":44.5,"h":44.5,"l":44.5,"n":23,"o":44.5,"t":"2026-09-28T09:00:00Z","v":2011,"vw":44.5},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-09-28T09:30:00Z","v":150,"vw":44.4},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-09-28T10:45:00Z","v":419,"vw":44.4},{"c":44.3,"h":44.5,"l":44.3,"n":24,"o":44.5,"t":"2026-09-28T11:00:00Z","v":2560,"vw":44.490476},{"c":44.3207,"h":44.3207,"l":44.3,"n":4,"o":44.3,"t":"2026-09-28T11:15:00Z","v":768,"vw":44.305883},{"c":44.48,"h":44.48,"l":44.48,"n":4,"o":44.48,"t":"2026-09-28T11:30:00Z","v":111,"vw":44.48},{"c":44.42,"h":44.42,"l":44.42,"n":2,"o":44.42,"t":"2026-09-28T11:45:00Z","v":123,"vw":44.42},{"c":44.2968,"h":44.2968,"l":44.2968,"n":1,"o":44.2968,"t":"2026-09-28T12:00:00Z","v":1000,"vw":44.2968},{"c":44.06,"h":44.3,"l":43.95,"n":57,"o":44.28,"t":"2026-09-28T12:30:00Z","v":4649,"vw":44.015714},{"c":43.92,"h":43.92,"l":43.88,"n":17,"o":43.88,"t":"2026-09-28T12:45:00Z","v":1907,"vw":43.911957},{"c":43.87,"h":43.87,"l":43.71,"n":32,"o":43.86,"t":"2026-09-28T13:00:00Z","v":1444,"vw":43.816615},{"c":43.75,"h":43.9,"l":43.75,"n":26,"o":43.8,"t":"2026-09-28T13:15:00Z","v":3373,"vw":43.858916},{"c":44.5499,"h":44.71,"l":43.72,"n":1665,"o":43.97,"t":"2026-09-28T13:30:00Z","v":182986,"vw":44.293074},{"c":44.7399,"h":44.7399,"l":44.165,"n":824,"o":44.5,"t":"2026-09-28T13:45:00Z","v":92846,"vw":44.414326},{"c":44.64,"h":44.8,"l":44.455,"n":627,"o":44.74,"t":"2026-09-28T14:00:00Z","v":76387,"vw":44.685544},{"c":44.54,"h":44.8,"l":44.54,"n":400,"o":44.6434,"t":"2026-09-28T14:15:00Z","v":50574,"vw":44.691614},{"c":44.48,"h":44.56,"l":44.41,"n":563,"o":44.56,"t":"2026-09-28T14:30:00Z","v":58324,"vw":44.485111},{"c":44.515,"h":44.52,"l":44.36,"n":526,"o":44.45,"t":"2026-09-28T14:45:00Z","v":52920,"vw":44.425813},{"c":44.9,"h":45,"l":44.53,"n":510,"o":44.53,"t":"2026-09-28T15:00:00Z","v":57506,"vw":44.832942},{"c":45.285,"h":45.31,"l":44.9,"n":621,"o":44.92,"t":"2026-09-28T15:15:00Z","v":113692,"vw":45.143208},{"c":45.18,"h":45.29,"l":45.12,"n":317,"o":45.29,"t":"2026-09-28T15:30:00Z","v":39546,"vw":45.189943},{"c":45.36,"h":45.39,"l":45.21,"n":259,"o":45.21,"t":"2026-09-28T15:45:00Z","v":31444,"vw":45.343881},{"c":45.39,"h":45.46,"l":45.32,"n":272,"o":45.35,"t":"2026-09-28T16:00:00Z","v":26169,"vw":45.39043},{"c":45.43,"h":45.55,"l":45.32,"n":628,"o":45.4,"t":"2026-09-28T16:15:00Z","v":65722,"vw":45.463994},{"c":45.325,"h":45.45,"l":45.3201,"n":232,"o":45.39,"t":"2026-09-28T16:30:00Z","v":29466,"vw":45.401033},{"c":45.27,"h":45.39,"l":45.2001,"n":168,"o":45.34,"t":"2026-09-28T16:45:00Z","v":14070,"vw":45.309314},{"c":45.435,"h":45.5094,"l":45.22,"n":329,"o":45.2799,"t":"2026-09-28T17:00:00Z","v":53414,"vw":45.347008},{"c":45.45,"h":45.49,"l":45.34,"n":255,"o":45.45,"t":"2026-09-28T17:15:00Z","v":26070,"vw":45.427074},{"c":45.5,"h":45.53,"l":45.44,"n":321,"o":45.46,"t":"2026-09-28T17:30:00Z","v":37929,"vw":45.485333},{"c":45.32,"h":45.51,"l":45.29,"n":306,"o":45.49,"t":"2026-09-28T17:45:00Z","v":27521,"vw":45.361925},{"c":45.38,"h":45.4,"l":45.31,"n":177,"o":45.32,"t":"2026-09-28T18:00:00Z","v":11695,"vw":45.350914},{"c":45.44,"h":45.45,"l":45.3814,"n":191,"o":45.41,"t":"2026-09-28T18:15:00Z","v":15358,"vw":45.425321},{"c":45.46,"h":45.465,"l":45.39,"n":230,"o":45.4447,"t":"2026-09-28T18:30:00Z","v":17659,"vw":45.430844},{"c":45.43,"h":45.52,"l":45.41,"n":511,"o":45.45,"t":"2026-09-28T18:45:00Z","v":37999,"vw":45.478019},{"c":45.42,"h":45.4899,"l":45.4,"n":388,"o":45.43,"t":"2026-09-28T19:00:00Z","v":46106,"vw":45.444362},{"c":45.47,"h":45.51,"l":45.4,"n":531,"o":45.4142,"t":"2026-09-28T19:15:00Z","v":102058,"vw":45.48889},{"c":45.48,"h":45.54,"l":45.44,"n":436,"o":45.46,"t":"2026-09-28T19:30:00Z","v":36383,"vw":45.489074},{"c":45.41,"h":45.525,"l":45.35,"n":924,"o":45.48,"t":"2026-09-28T19:45:00Z","v":73274,"vw":45.437299},{"c":45.4,"h":45.4,"l":45.4,"n":12,"o":45.4,"t":"2026-09-28T20:00:00Z","v":3485,"vw":45.4},{"c":45.4,"h":45.4,"l":45.4,"n":2,"o":45.4,"t":"2026-09-28T20:45:00Z","v":335,"vw":45.4},{"c":45.5187,"h":45.5187,"l":45.5187,"n":2,"o":45.5187,"t":"2026-09-28T22:15:00Z","v":240,"vw":45.5187},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-28T22:30:00Z","v":100,"vw":45.5},{"c":45.43,"h":45.43,"l":45.43,"n":2,"o":45.43,"t":"2026-09-28T22:45:00Z","v":290,"vw":45.43},{"c":45.49,"h":45.49,"l":45.43,"n":6,"o":45.43,"t":"2026-09-28T23:45:00Z","v":355,"vw":45.464539},{"c":45.2133,"h":45.63,"l":45.2133,"n":14,"o":45.6,"t":"2026-09-29T08:00:00Z","v":1067,"vw":45.575623},{"c":45.37,"h":45.37,"l":45.37,"n":2,"o":45.37,"t":"2026-09-29T11:00:00Z","v":618,"vw":45.37},{"c":45.5039,"h":45.5039,"l":45.5039,"n":1,"o":45.5039,"t":"2026-09-29T11:15:00Z","v":200,"vw":45.5039},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-09-29T12:15:00Z","v":140,"vw":45.52},{"c":45.35,"h":45.38,"l":45.35,"n":15,"o":45.38,"t":"2026-09-29T12:45:00Z","v":559,"vw":45.357652},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-09-29T13:00:00Z","v":190,"vw":45.3},{"c":45.1784,"h":45.1784,"l":45.1784,"n":1,"o":45.1784,"t":"2026-09-29T13:15:00Z","v":100,"vw":45.1784},{"c":44.86,"h":45.86,"l":44.72,"n":1728,"o":45.43,"t":"2026-09-29T13:30:00Z","v":185152,"vw":45.25948},{"c":44.91,"h":45.0621,"l":44.73,"n":780,"o":44.895,"t":"2026-09-29T13:45:00Z","v":64928,"vw":44.872146},{"c":44.95,"h":45.225,"l":44.79,"n":579,"o":44.97,"t":"2026-09-29T14:00:00Z","v":26290,"vw":44.997447},{"c":45.09,"h":45.18,"l":44.9,"n":477,"o":44.94,"t":"2026-09-29T14:15:00Z","v":34046,"vw":45.083294},{"c":44.93,"h":45.1425,"l":44.9,"n":597,"o":45.085,"t":"2026-09-29T14:30:00Z","v":48144,"vw":45.015776},{"c":44.945,"h":45.03,"l":44.8905,"n":531,"o":44.98,"t":"2026-09-29T14:45:00Z","v":41735,"vw":44.957841},{"c":45.02,"h":45.039,"l":44.91,"n":420,"o":44.91,"t":"2026-09-29T15:00:00Z","v":19019,"vw":44.975191},{"c":45.07,"h":45.07,"l":44.98,"n":376,"o":45.02,"t":"2026-09-29T15:15:00Z","v":17475,"vw":45.02094},{"c":45.13,"h":45.1386,"l":45.03,"n":308,"o":45.09,"t":"2026-09-29T15:30:00Z","v":24094,"vw":45.105755},{"c":44.98,"h":45.1799,"l":44.98,"n":360,"o":45.12,"t":"2026-09-29T15:45:00Z","v":16957,"vw":45.090571},{"c":44.9,"h":44.995,"l":44.865,"n":328,"o":44.9924,"t":"2026-09-29T16:00:00Z","v":18548,"vw":44.901912},{"c":44.9,"h":44.9557,"l":44.9,"n":260,"o":44.93,"t":"2026-09-29T16:15:00Z","v":13843,"vw":44.923435},{"c":44.925,"h":44.978,"l":44.885,"n":280,"o":44.89,"t":"2026-09-29T16:30:00Z","v":24079,"vw":44.917742},{"c":44.94,"h":44.97,"l":44.88,"n":256,"o":44.89,"t":"2026-09-29T16:45:00Z","v":12758,"vw":44.931359},{"c":44.83,"h":44.95,"l":44.78,"n":320,"o":44.94,"t":"2026-09-29T17:00:00Z","v":15601,"vw":44.84115},{"c":44.87,"h":44.94,"l":44.84,"n":537,"o":44.86,"t":"2026-09-29T17:15:00Z","v":23568,"vw":44.902471},{"c":44.88,"h":44.96,"l":44.82,"n":407,"o":44.88,"t":"2026-09-29T17:30:00Z","v":16384,"vw":44.890377},{"c":44.94,"h":44.94,"l":44.87,"n":572,"o":44.89,"t":"2026-09-29T17:45:00Z","v":28046,"vw":44.901449},{"c":45.0799,"h":45.095,"l":44.84,"n":457,"o":44.95,"t":"2026-09-29T18:00:00Z","v":26907,"vw":44.967656},{"c":45.14,"h":45.2299,"l":45.015,"n":429,"o":45.105,"t":"2026-09-29T18:15:00Z","v":21903,"vw":45.130964},{"c":45.175,"h":45.18,"l":45.085,"n":437,"o":45.1699,"t":"2026-09-29T18:30:00Z","v":28053,"vw":45.136152},{"c":45.035,"h":45.1901,"l":45,"n":362,"o":45.17,"t":"2026-09-29T18:45:00Z","v":16948,"vw":45.080868},{"c":45.16,"h":45.17,"l":45.04,"n":412,"o":45.05,"t":"2026-09-29T19:00:00Z","v":20060,"vw":45.121209},{"c":45.27,"h":45.285,"l":45.12,"n":431,"o":45.1581,"t":"2026-09-29T19:15:00Z","v":22792,"vw":45.229006},{"c":45.17,"h":45.31,"l":45.165,"n":537,"o":45.2699,"t":"2026-09-29T19:30:00Z","v":46403,"vw":45.26988},{"c":45.48,"h":45.485,"l":45.15,"n":1233,"o":45.15,"t":"2026-09-29T19:45:00Z","v":108213,"vw":45.442377},{"c":45.44,"h":45.44,"l":45.44,"n":10,"o":45.44,"t":"2026-09-29T20:00:00Z","v":1227,"vw":45.44},{"c":45.49,"h":45.49,"l":45.49,"n":2,"o":45.49,"t":"2026-09-29T20:30:00Z","v":251,"vw":45.49},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-09-29T20:45:00Z","v":100,"vw":45.3},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-09-29T21:00:00Z","v":250,"vw":45.3},{"c":45.331,"h":45.34,"l":45.331,"n":3,"o":45.34,"t":"2026-09-29T21:15:00Z","v":1006,"vw":45.3355},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-09-29T21:45:00Z","v":150,"vw":45.3},{"c":45.5,"h":45.5,"l":45.48,"n":7,"o":45.48,"t":"2026-09-29T22:30:00Z","v":556,"vw":45.483846},{"c":45.48,"h":45.48,"l":45.48,"n":3,"o":45.48,"t":"2026-09-30T08:00:00Z","v":168,"vw":45.48},{"c":45.39,"h":45.39,"l":45.39,"n":4,"o":45.39,"t":"2026-09-30T09:30:00Z","v":207,"vw":45.39},{"c":45.6987,"h":45.6987,"l":45.6987,"n":1,"o":45.6987,"t":"2026-09-30T11:30:00Z","v":200,"vw":45.6987},{"c":45.86,"h":45.86,"l":45.86,"n":2,"o":45.86,"t":"2026-09-30T12:30:00Z","v":103,"vw":45.86},{"c":45.7,"h":45.72,"l":45.7,"n":5,"o":45.72,"t":"2026-09-30T12:45:00Z","v":353,"vw":45.713333},{"c":45.95,"h":46,"l":45.95,"n":3,"o":45.965,"t":"2026-09-30T13:00:00Z","v":800,"vw":45.970625},{"c":45.78,"h":45.8,"l":45.78,"n":13,"o":45.8,"t":"2026-09-30T13:15:00Z","v":429,"vw":45.788299},{"c":45.95,"h":46.265,"l":45.49,"n":1801,"o":45.69,"t":"2026-09-30T13:30:00Z","v":224977,"vw":46.047529},{"c":46.19,"h":46.23,"l":45.66,"n":739,"o":45.95,"t":"2026-09-30T13:45:00Z","v":92135,"vw":45.906159},{"c":46.01,"h":46.24,"l":45.84,"n":745,"o":46.22,"t":"2026-09-30T14:00:00Z","v":94846,"vw":46.000144},{"c":46.18,"h":46.2,"l":45.965,"n":1092,"o":46.01,"t":"2026-09-30T14:15:00Z","v":107333,"vw":46.070735},{"c":46.25,"h":46.3,"l":46.13,"n":731,"o":46.19,"t":"2026-09-30T14:30:00Z","v":67392,"vw":46.229711},{"c":46.74,"h":46.755,"l":46.22,"n":1440,"o":46.24,"t":"2026-09-30T14:45:00Z","v":204402,"vw":46.483517},{"c":46.8,"h":46.85,"l":46.61,"n":761,"o":46.74,"t":"2026-09-30T15:00:00Z","v":69574,"vw":46.714991},{"c":46.71,"h":46.86,"l":46.69,"n":779,"o":46.8,"t":"2026-09-30T15:15:00Z","v":69511,"vw":46.769071},{"c":46.7386,"h":46.7386,"l":46.6395,"n":565,"o":46.72,"t":"2026-09-30T15:30:00Z","v":45066,"vw":46.697093},{"c":46.7187,"h":46.75,"l":46.64,"n":538,"o":46.72,"t":"2026-09-30T15:45:00Z","v":44314,"vw":46.696375},{"c":46.64,"h":46.7,"l":46.6,"n":572,"o":46.7,"t":"2026-09-30T16:00:00Z","v":62127,"vw":46.638475},{"c":46.69,"h":46.74,"l":46.62,"n":491,"o":46.64,"t":"2026-09-30T16:15:00Z","v":46500,"vw":46.685446},{"c":46.73,"h":46.73,"l":46.58,"n":429,"o":46.65,"t":"2026-09-30T16:30:00Z","v":38847,"vw":46.630291},{"c":46.63,"h":46.7575,"l":46.62,"n":386,"o":46.75,"t":"2026-09-30T16:45:00Z","v":34012,"vw":46.671812},{"c":46.56,"h":46.655,"l":46.56,"n":389,"o":46.64,"t":"2026-09-30T17:00:00Z","v":24820,"vw":46.61155},{"c":46.39,"h":46.55,"l":46.37,"n":447,"o":46.55,"t":"2026-09-30T17:15:00Z","v":55922,"vw":46.46019},{"c":46.41,"h":46.5,"l":46.37,"n":397,"o":46.4,"t":"2026-09-30T17:30:00Z","v":22359,"vw":46.447379},{"c":46.4316,"h":46.5899,"l":46.4116,"n":438,"o":46.43,"t":"2026-09-30T17:45:00Z","v":27914,"vw":46.497388},{"c":46.435,"h":46.45,"l":46.35,"n":352,"o":46.44,"t":"2026-09-30T18:00:00Z","v":29145,"vw":46.421299},{"c":46.48,"h":46.48,"l":46.368,"n":414,"o":46.435,"t":"2026-09-30T18:15:00Z","v":34239,"vw":46.435272},{"c":46.495,"h":46.525,"l":46.43,"n":367,"o":46.49,"t":"2026-09-30T18:30:00Z","v":24951,"vw":46.486083},{"c":46.45,"h":46.4951,"l":46.39,"n":314,"o":46.4951,"t":"2026-09-30T18:45:00Z","v":23711,"vw":46.433074},{"c":46.4799,"h":46.56,"l":46.44,"n":441,"o":46.45,"t":"2026-09-30T19:00:00Z","v":31814,"vw":46.508378},{"c":46.31,"h":46.485,"l":46.31,"n":494,"o":46.47,"t":"2026-09-30T19:15:00Z","v":35738,"vw":46.414379},{"c":46.31,"h":46.4335,"l":46.28,"n":655,"o":46.3122,"t":"2026-09-30T19:30:00Z","v":61578,"vw":46.349924},{"c":46.16,"h":46.37,"l":46.16,"n":1308,"o":46.31,"t":"2026-09-30T19:45:00Z","v":112340,"vw":46.258382},{"c":46.2,"h":46.2,"l":46.18,"n":18,"o":46.18,"t":"2026-09-30T20:00:00Z","v":11224,"vw":46.180361},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-09-30T20:30:00Z","v":100,"vw":46.28},{"c":46.2748,"h":46.2827,"l":46.2748,"n":2,"o":46.2827,"t":"2026-09-30T21:45:00Z","v":600,"vw":46.276117},{"c":46.2,"h":46.25,"l":46.2,"n":122,"o":46.24,"t":"2026-09-30T22:00:00Z","v":5876,"vw":46.210879},{"c":46.58,"h":46.58,"l":46.58,"n":2,"o":46.58,"t":"2026-09-30T22:15:00Z","v":108,"vw":46.58},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-09-30T23:00:00Z","v":100,"vw":46.4},{"c":46.198,"h":46.198,"l":46.198,"n":2,"o":46.198,"t":"2026-09-30T23:30:00Z","v":150,"vw":46.198},{"c":46.5,"h":46.5,"l":46.5,"n":8,"o":46.5,"t":"2026-10-01T08:00:00Z","v":371,"vw":46.5},{"c":46.28,"h":46.28,"l":46.28,"n":1,"o":46.28,"t":"2026-10-01T08:45:00Z","v":178,"vw":46.28},{"c":46.54,"h":46.54,"l":46.54,"n":1,"o":46.54,"t":"2026-10-01T10:15:00Z","v":100,"vw":46.54},{"c":46.68,"h":46.68,"l":46.68,"n":8,"o":46.68,"t":"2026-10-01T11:00:00Z","v":300,"vw":46.68},{"c":46.8335,"h":46.8335,"l":46.8335,"n":1,"o":46.8335,"t":"2026-10-01T11:15:00Z","v":213,"vw":46.8335},{"c":46.27,"h":46.3,"l":46.27,"n":123,"o":46.29,"t":"2026-10-01T11:45:00Z","v":2657,"vw":46.280901},{"c":46.7538,"h":46.7538,"l":46.7538,"n":1,"o":46.7538,"t":"2026-10-01T12:15:00Z","v":100,"vw":46.7538},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-01T12:30:00Z","v":200,"vw":46},{"c":46.75,"h":46.8391,"l":46.75,"n":4,"o":46.8391,"t":"2026-10-01T12:45:00Z","v":325,"vw":46.797033},{"c":46.6732,"h":46.6732,"l":46.6732,"n":1,"o":46.6732,"t":"2026-10-01T13:00:00Z","v":500,"vw":46.6732},{"c":46.7,"h":46.7,"l":46.7,"n":3,"o":46.7,"t":"2026-10-01T13:15:00Z","v":200,"vw":46.7},{"c":46.165,"h":46.63,"l":45.75,"n":1369,"o":46.63,"t":"2026-10-01T13:30:00Z","v":131496,"vw":46.216433},{"c":46.59,"h":46.71,"l":46.07,"n":1053,"o":46.28,"t":"2026-10-01T13:45:00Z","v":129496,"vw":46.383268},{"c":46.21,"h":46.58,"l":46.1,"n":718,"o":46.58,"t":"2026-10-01T14:00:00Z","v":91410,"vw":46.270851},{"c":46.28,"h":46.38,"l":46.145,"n":409,"o":46.18,"t":"2026-10-01T14:15:00Z","v":48972,"vw":46.29755},{"c":46.04,"h":46.295,"l":45.9,"n":717,"o":46.225,"t":"2026-10-01T14:30:00Z","v":82463,"vw":46.014295},{"c":45.9501,"h":46.09,"l":45.9,"n":679,"o":46.04,"t":"2026-10-01T14:45:00Z","v":48859,"vw":45.978327},{"c":46.095,"h":46.12,"l":45.915,"n":413,"o":45.9998,"t":"2026-10-01T15:00:00Z","v":24623,"vw":46.026227},{"c":46.08,"h":46.15,"l":45.98,"n":1024,"o":46.09,"t":"2026-10-01T15:15:00Z","v":125663,"vw":46.120185},{"c":46.21,"h":46.22,"l":46.01,"n":515,"o":46.08,"t":"2026-10-01T15:30:00Z","v":37395,"vw":46.08927},{"c":46.1,"h":46.21,"l":46.09,"n":455,"o":46.2,"t":"2026-10-01T15:45:00Z","v":32300,"vw":46.153256},{"c":46.13,"h":46.21,"l":46.05,"n":276,"o":46.09,"t":"2026-10-01T16:00:00Z","v":15189,"vw":46.131993},{"c":46.03,"h":46.215,"l":46.01,"n":311,"o":46.15,"t":"2026-10-01T16:15:00Z","v":18545,"vw":46.121049},{"c":46.07,"h":46.1,"l":46.04,"n":362,"o":46.04,"t":"2026-10-01T16:30:00Z","v":17467,"vw":46.078287},{"c":45.9802,"h":46.07,"l":45.94,"n":421,"o":46.065,"t":"2026-10-01T16:45:00Z","v":32956,"vw":46.006226},{"c":46.2,"h":46.2248,"l":45.99,"n":330,"o":45.99,"t":"2026-10-01T17:00:00Z","v":22972,"vw":46.133989},{"c":46.41,"h":46.42,"l":46.19,"n":311,"o":46.2,"t":"2026-10-01T17:15:00Z","v":22345,"vw":46.285333},{"c":46.3851,"h":46.48,"l":46.32,"n":378,"o":46.4,"t":"2026-10-01T17:30:00Z","v":28631,"vw":46.373483},{"c":46.33,"h":46.4,"l":46.28,"n":387,"o":46.4,"t":"2026-10-01T17:45:00Z","v":26076,"vw":46.299102},{"c":46.26,"h":46.3799,"l":46.165,"n":565,"o":46.32,"t":"2026-10-01T18:00:00Z","v":45858,"vw":46.255663},{"c":46.389,"h":46.389,"l":46.26,"n":316,"o":46.26,"t":"2026-10-01T18:15:00Z","v":22836,"vw":46.304426},{"c":46.4,"h":46.49,"l":46.36,"n":567,"o":46.37,"t":"2026-10-01T18:30:00Z","v":31921,"vw":46.445011},{"c":46.34,"h":46.39,"l":46.29,"n":343,"o":46.385,"t":"2026-10-01T18:45:00Z","v":31711,"vw":46.366429},{"c":46.4,"h":46.4,"l":46.3,"n":300,"o":46.34,"t":"2026-10-01T19:00:00Z","v":19715,"vw":46.360792},{"c":46.71,"h":46.715,"l":46.39,"n":410,"o":46.4,"t":"2026-10-01T19:15:00Z","v":35703,"vw":46.582457},{"c":46.58,"h":46.78,"l":46.56,"n":1069,"o":46.71,"t":"2026-10-01T19:30:00Z","v":128854,"vw":46.713103},{"c":46.485,"h":46.62,"l":46.44,"n":694,"o":46.57,"t":"2026-10-01T19:45:00Z","v":43312,"vw":46.535303},{"c":46.48,"h":46.48,"l":46.48,"n":9,"o":46.48,"t":"2026-10-01T20:00:00Z","v":3839,"vw":46.48},{"c":46.49,"h":46.49,"l":46.49,"n":1,"o":46.49,"t":"2026-10-01T20:15:00Z","v":100,"vw":46.49},{"c":46.95,"h":46.95,"l":46.95,"n":2,"o":46.95,"t":"2026-10-01T20:30:00Z","v":425,"vw":46.95},{"c":46.53,"h":46.53,"l":46.53,"n":31,"o":46.53,"t":"2026-10-01T21:00:00Z","v":400,"vw":46.53},{"c":46.8831,"h":46.8831,"l":46.8831,"n":2,"o":46.8831,"t":"2026-10-01T21:45:00Z","v":110,"vw":46.8831},{"c":46.62,"h":46.62,"l":46.62,"n":3,"o":46.62,"t":"2026-10-01T22:45:00Z","v":167,"vw":46.62},{"c":46.78,"h":46.81,"l":46.78,"n":9,"o":46.78,"t":"2026-10-02T10:15:00Z","v":938,"vw":46.789144},{"c":46.9106,"h":46.92,"l":46.89,"n":4,"o":46.89,"t":"2026-10-02T11:00:00Z","v":509,"vw":46.90836},{"c":46.94,"h":46.94,"l":46.93,"n":3,"o":46.94,"t":"2026-10-02T11:15:00Z","v":500,"vw":46.938},{"c":46.9999,"h":46.9999,"l":46.9999,"n":1,"o":46.9999,"t":"2026-10-02T11:30:00Z","v":100,"vw":46.9999},{"c":46.93,"h":46.93,"l":46.93,"n":3,"o":46.93,"t":"2026-10-02T11:45:00Z","v":336,"vw":46.93},{"c":46.78,"h":46.78,"l":46.78,"n":2,"o":46.78,"t":"2026-10-02T12:15:00Z","v":129,"vw":46.78},{"c":47.15,"h":47.15,"l":46.99,"n":195,"o":47,"t":"2026-10-02T12:30:00Z","v":4257,"vw":47.005138},{"c":47,"h":47.168,"l":47,"n":2,"o":47.168,"t":"2026-10-02T12:45:00Z","v":200,"vw":47.084},{"c":47.19,"h":47.19,"l":47.08,"n":8,"o":47.08,"t":"2026-10-02T13:00:00Z","v":3300,"vw":47.087213},{"c":47.2267,"h":47.5425,"l":46.8674,"n":1655,"o":47,"t":"2026-10-02T13:30:00Z","v":144378,"vw":47.207613},{"c":47.38,"h":47.39,"l":46.865,"n":779,"o":47.22,"t":"2026-10-02T13:45:00Z","v":97788,"vw":47.16137},{"c":47.21,"h":47.47,"l":47.16,"n":786,"o":47.34,"t":"2026-10-02T14:00:00Z","v":81272,"vw":47.346642},{"c":47.36,"h":47.53,"l":47.18,"n":825,"o":47.2,"t":"2026-10-02T14:15:00Z","v":69779,"vw":47.396147},{"c":47.41,"h":47.495,"l":47.335,"n":729,"o":47.355,"t":"2026-10-02T14:30:00Z","v":51000,"vw":47.417535},{"c":47.45,"h":47.54,"l":47.36,"n":731,"o":47.39,"t":"2026-10-02T14:45:00Z","v":72669,"vw":47.441098},{"c":47.09,"h":47.44,"l":46.98,"n":701,"o":47.44,"t":"2026-10-02T15:00:00Z","v":47628,"vw":47.238759},{"c":47.15,"h":47.1899,"l":47,"n":346,"o":47.04,"t":"2026-10-02T15:15:00Z","v":32728,"vw":47.085694},{"c":47.2,"h":47.24,"l":47.1,"n":339,"o":47.13,"t":"2026-10-02T15:30:00Z","v":28068,"vw":47.182299},{"c":46.96,"h":47.24,"l":46.96,"n":286,"o":47.21,"t":"2026-10-02T15:45:00Z","v":28081,"vw":47.110525},{"c":47.175,"h":47.1924,"l":47.02,"n":171,"o":47.05,"t":"2026-10-02T16:00:00Z","v":9347,"vw":47.121221},{"c":47.03,"h":47.19,"l":47.02,"n":258,"o":47.18,"t":"2026-10-02T16:15:00Z","v":44352,"vw":47.097488},{"c":46.99,"h":47.105,"l":46.985,"n":196,"o":47.05,"t":"2026-10-02T16:30:00Z","v":18646,"vw":47.043452},{"c":47.12,"h":47.135,"l":47,"n":187,"o":47.01,"t":"2026-10-02T16:45:00Z","v":17285,"vw":47.065671},{"c":47.11,"h":47.169,"l":47.06,"n":199,"o":47.1074,"t":"2026-10-02T17:00:00Z","v":14105,"vw":47.120752},{"c":47.022,"h":47.16,"l":47.0093,"n":200,"o":47.1131,"t":"2026-10-02T17:15:00Z","v":15937,"vw":47.078065},{"c":47.06,"h":47.1,"l":47.003,"n":154,"o":47.03,"t":"2026-10-02T17:30:00Z","v":8017,"vw":47.043332},{"c":47.07,"h":47.095,"l":47,"n":182,"o":47.065,"t":"2026-10-02T17:45:00Z","v":9590,"vw":47.063273},{"c":47.045,"h":47.08,"l":47.03,"n":87,"o":47.08,"t":"2026-10-02T18:00:00Z","v":4752,"vw":47.053159},{"c":47.07,"h":47.09,"l":47.015,"n":195,"o":47.045,"t":"2026-10-02T18:15:00Z","v":19443,"vw":47.046999},{"c":46.94,"h":47.05,"l":46.93,"n":159,"o":47.05,"t":"2026-10-02T18:30:00Z","v":13332,"vw":46.970419},{"c":46.96,"h":46.97,"l":46.92,"n":135,"o":46.94,"t":"2026-10-02T18:45:00Z","v":8977,"vw":46.941154},{"c":46.9799,"h":47.02,"l":46.9,"n":434,"o":46.97,"t":"2026-10-02T19:00:00Z","v":36859,"vw":46.978441},{"c":46.95,"h":47,"l":46.89,"n":215,"o":46.99,"t":"2026-10-02T19:15:00Z","v":13556,"vw":46.940228},{"c":46.94,"h":47.038,"l":46.91,"n":324,"o":46.95,"t":"2026-10-02T19:30:00Z","v":62390,"vw":46.922333},{"c":46.91,"h":47.0234,"l":46.82,"n":528,"o":46.95,"t":"2026-10-02T19:45:00Z","v":32222,"vw":46.906058},{"c":47.031,"h":47.031,"l":46.92,"n":8,"o":46.92,"t":"2026-10-02T20:00:00Z","v":3591,"vw":46.926363},{"c":47.1535,"h":47.1535,"l":47.1535,"n":1,"o":47.1535,"t":"2026-10-02T21:45:00Z","v":213,"vw":47.1535},{"c":46.9075,"h":46.9075,"l":46.9075,"n":1,"o":46.9075,"t":"2026-10-02T22:30:00Z","v":1430,"vw":46.9075},{"c":46.9465,"h":46.9465,"l":46.9465,"n":1,"o":46.9465,"t":"2026-10-02T23:30:00Z","v":100,"vw":46.9465},{"c":46.97,"h":46.97,"l":46.93,"n":28,"o":46.93,"t":"2026-10-05T08:00:00Z","v":669,"vw":46.952993},{"c":47.09,"h":47.09,"l":47.09,"n":2,"o":47.09,"t":"2026-10-05T08:45:00Z","v":344,"vw":47.09},{"c":47.09,"h":47.09,"l":47.09,"n":3,"o":47.09,"t":"2026-10-05T09:15:00Z","v":714,"vw":47.09},{"c":46.97,"h":46.97,"l":46.97,"n":2,"o":46.97,"t":"2026-10-05T11:00:00Z","v":101,"vw":46.97},{"c":47.34,"h":47.34,"l":47.34,"n":2,"o":47.34,"t":"2026-10-05T11:30:00Z","v":202,"vw":47.34},{"c":47.18,"h":47.18,"l":47.18,"n":3,"o":47.18,"t":"2026-10-05T11:45:00Z","v":232,"vw":47.18},{"c":47.33,"h":47.33,"l":47.33,"n":1,"o":47.33,"t":"2026-10-05T12:00:00Z","v":100,"vw":47.33},{"c":47.33,"h":47.33,"l":47.18,"n":21,"o":47.18,"t":"2026-10-05T12:30:00Z","v":1900,"vw":47.286228},{"c":47.2673,"h":47.2673,"l":47.15,"n":2,"o":47.15,"t":"2026-10-05T12:45:00Z","v":210,"vw":47.211443},{"c":47.44,"h":47.44,"l":46.79,"n":1437,"o":47,"t":"2026-10-05T13:30:00Z","v":135520,"vw":47.138425},{"c":47.42,"h":47.58,"l":47.2687,"n":1285,"o":47.47,"t":"2026-10-05T13:45:00Z","v":115512,"vw":47.436341},{"c":47.46,"h":47.51,"l":47.2205,"n":930,"o":47.43,"t":"2026-10-05T14:00:00Z","v":103895,"vw":47.4005},{"c":47.46,"h":47.6299,"l":47.32,"n":1002,"o":47.465,"t":"2026-10-05T14:15:00Z","v":109710,"vw":47.497211},{"c":47.36,"h":47.5,"l":47.275,"n":1223,"o":47.47,"t":"2026-10-05T14:30:00Z","v":111453,"vw":47.372204},{"c":47.54,"h":47.565,"l":47.31,"n":684,"o":47.35,"t":"2026-10-05T14:45:00Z","v":77433,"vw":47.425334},{"c":47.44,"h":47.54,"l":47.385,"n":787,"o":47.53,"t":"2026-10-05T15:00:00Z","v":69904,"vw":47.453441},{"c":47.455,"h":47.55,"l":47.425,"n":548,"o":47.46,"t":"2026-10-05T15:15:00Z","v":69103,"vw":47.481943},{"c":47.49,"h":47.4996,"l":47.365,"n":708,"o":47.47,"t":"2026-10-05T15:30:00Z","v":67621,"vw":47.420809},{"c":47.46,"h":47.545,"l":47.42,"n":623,"o":47.48,"t":"2026-10-05T15:45:00Z","v":73517,"vw":47.454851},{"c":47.39,"h":47.49,"l":47.39,"n":755,"o":47.46,"t":"2026-10-05T16:00:00Z","v":78817,"vw":47.442435},{"c":47.39,"h":47.41,"l":47.31,"n":617,"o":47.375,"t":"2026-10-05T16:15:00Z","v":74295,"vw":47.349618},{"c":47.4,"h":47.44,"l":47.365,"n":455,"o":47.38,"t":"2026-10-05T16:30:00Z","v":50090,"vw":47.398589},{"c":47.3,"h":47.4,"l":47.3,"n":528,"o":47.4,"t":"2026-10-05T16:45:00Z","v":62720,"vw":47.348787},{"c":47.42,"h":47.42,"l":47.27,"n":462,"o":47.3,"t":"2026-10-05T17:00:00Z","v":59664,"vw":47.352209},{"c":47.435,"h":47.4484,"l":47.39,"n":379,"o":47.41,"t":"2026-10-05T17:15:00Z","v":52607,"vw":47.421374},{"c":47.5,"h":47.52,"l":47.435,"n":574,"o":47.435,"t":"2026-10-05T17:30:00Z","v":69732,"vw":47.474315},{"c":47.57,"h":47.6,"l":47.485,"n":606,"o":47.5,"t":"2026-10-05T17:45:00Z","v":64778,"vw":47.54865},{"c":47.585,"h":47.6057,"l":47.52,"n":761,"o":47.56,"t":"2026-10-05T18:00:00Z","v":86680,"vw":47.555156},{"c":47.67,"h":47.71,"l":47.56,"n":526,"o":47.575,"t":"2026-10-05T18:15:00Z","v":65280,"vw":47.596002},{"c":47.82,"h":47.82,"l":47.65,"n":713,"o":47.66,"t":"2026-10-05T18:30:00Z","v":115648,"vw":47.755586},{"c":47.715,"h":47.82,"l":47.68,"n":637,"o":47.82,"t":"2026-10-05T18:45:00Z","v":53272,"vw":47.741403},{"c":47.69,"h":47.76,"l":47.685,"n":617,"o":47.715,"t":"2026-10-05T19:00:00Z","v":61088,"vw":47.71783},{"c":47.76,"h":47.77,"l":47.62,"n":696,"o":47.67,"t":"2026-10-05T19:15:00Z","v":68554,"vw":47.692764},{"c":47.725,"h":47.83,"l":47.72,"n":813,"o":47.77,"t":"2026-10-05T19:30:00Z","v":78321,"vw":47.766559},{"c":47.7599,"h":47.76,"l":47.615,"n":1074,"o":47.725,"t":"2026-10-05T19:45:00Z","v":90563,"vw":47.69741},{"c":47.92,"h":47.9497,"l":47.73,"n":48,"o":47.73,"t":"2026-10-05T20:00:00Z","v":3876,"vw":47.790022},{"c":47.92,"h":47.92,"l":47.91,"n":3,"o":47.92,"t":"2026-10-05T20:15:00Z","v":350,"vw":47.917143},{"c":47.94,"h":47.94,"l":47.94,"n":2,"o":47.94,"t":"2026-10-05T20:30:00Z","v":1055,"vw":47.94},{"c":47.91,"h":47.91,"l":47.91,"n":9,"o":47.91,"t":"2026-10-05T20:45:00Z","v":432,"vw":47.91},{"c":47.94,"h":47.94,"l":47.92,"n":2,"o":47.92,"t":"2026-10-05T21:15:00Z","v":215,"vw":47.929302},{"c":47.92,"h":47.92,"l":47.92,"n":2,"o":47.92,"t":"2026-10-05T21:30:00Z","v":300,"vw":47.92},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-10-05T22:00:00Z","v":295,"vw":47.92},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-10-05T22:15:00Z","v":209,"vw":47.92},{"c":47.95,"h":47.95,"l":47.94,"n":3,"o":47.94,"t":"2026-10-05T22:30:00Z","v":1000,"vw":47.94392},{"c":47.92,"h":47.93,"l":47.92,"n":9,"o":47.93,"t":"2026-10-05T22:45:00Z","v":370,"vw":47.923333},{"c":47.85,"h":47.86,"l":47.81,"n":83,"o":47.86,"t":"2026-10-05T23:15:00Z","v":4861,"vw":47.837462},{"c":47.91,"h":47.91,"l":47.91,"n":1,"o":47.91,"t":"2026-10-05T23:30:00Z","v":100,"vw":47.91},{"c":48.12,"h":48.1784,"l":48.12,"n":49,"o":48.1784,"t":"2026-10-06T08:00:00Z","v":793,"vw":48.137329},{"c":48.29,"h":48.29,"l":48.29,"n":5,"o":48.29,"t":"2026-10-06T08:15:00Z","v":267,"vw":48.29},{"c":48.3,"h":48.3,"l":48.3,"n":16,"o":48.3,"t":"2026-10-06T09:00:00Z","v":227,"vw":48.3},{"c":48.39,"h":48.4,"l":48.37,"n":23,"o":48.37,"t":"2026-10-06T09:15:00Z","v":2232,"vw":48.387995},{"c":48.52,"h":48.52,"l":48.47,"n":6,"o":48.47,"t":"2026-10-06T09:45:00Z","v":2000,"vw":48.508662},{"c":48.57,"h":48.57,"l":48.57,"n":4,"o":48.57,"t":"2026-10-06T10:00:00Z","v":400,"vw":48.57},{"c":48.6,"h":48.6,"l":48.58,"n":15,"o":48.58,"t":"2026-10-06T10:15:00Z","v":1059,"vw":48.591749},{"c":48.55,"h":48.73,"l":48.55,"n":9,"o":48.73,"t":"2026-10-06T10:30:00Z","v":853,"vw":48.594667},{"c":48.45,"h":48.67,"l":48.45,"n":121,"o":48.67,"t":"2026-10-06T11:00:00Z","v":2003,"vw":48.564619},{"c":48.73,"h":48.73,"l":48.73,"n":3,"o":48.73,"t":"2026-10-06T11:15:00Z","v":305,"vw":48.73},{"c":48.72,"h":48.73,"l":48.5,"n":146,"o":48.55,"t":"2026-10-06T11:30:00Z","v":2856,"vw":48.579754},{"c":49,"h":49,"l":48.7,"n":17,"o":48.77,"t":"2026-10-06T11:45:00Z","v":1144,"vw":48.855174},{"c":48.8,"h":48.88,"l":48.71,"n":23,"o":48.8218,"t":"2026-10-06T12:00:00Z","v":1545,"vw":48.776545},{"c":48.59,"h":48.7604,"l":48.58,"n":16,"o":48.7604,"t":"2026-10-06T12:15:00Z","v":2369,"vw":48.635057},{"c":48.65,"h":48.71,"l":48.65,"n":28,"o":48.71,"t":"2026-10-06T12:30:00Z","v":1188,"vw":48.688214},{"c":48.71,"h":48.72,"l":48.71,"n":129,"o":48.71,"t":"2026-10-06T12:45:00Z","v":1156,"vw":48.71125},{"c":48.8989,"h":49,"l":48.77,"n":465,"o":48.77,"t":"2026-10-06T13:00:00Z","v":6684,"vw":48.858435},{"c":48.7,"h":48.9477,"l":48.63,"n":109,"o":48.9074,"t":"2026-10-06T13:15:00Z","v":10418,"vw":48.741204},{"c":49.25,"h":49.58,"l":48.47,"n":3219,"o":48.69,"t":"2026-10-06T13:30:00Z","v":454668,"vw":49.193183},{"c":49.42,"h":49.62,"l":49.065,"n":1332,"o":49.24,"t":"2026-10-06T13:45:00Z","v":179822,"vw":49.404296},{"c":48.9,"h":49.43,"l":48.67,"n":1781,"o":49.43,"t":"2026-10-06T14:00:00Z","v":183474,"vw":48.992832},{"c":48.75,"h":48.9399,"l":48.7,"n":983,"o":48.9399,"t":"2026-10-06T14:15:00Z","v":93996,"vw":48.822437},{"c":48.82,"h":48.9,"l":48.74,"n":1054,"o":48.75,"t":"2026-10-06T14:30:00Z","v":92444,"vw":48.837441},{"c":48.8,"h":48.87,"l":48.71,"n":646,"o":48.82,"t":"2026-10-06T14:45:00Z","v":44000,"vw":48.797304},{"c":48.88,"h":48.96,"l":48.63,"n":722,"o":48.7299,"t":"2026-10-06T15:00:00Z","v":59320,"vw":48.801424},{"c":48.76,"h":48.94,"l":48.61,"n":647,"o":48.8973,"t":"2026-10-06T15:15:00Z","v":53575,"vw":48.807375},{"c":48.79,"h":48.815,"l":48.71,"n":523,"o":48.75,"t":"2026-10-06T15:30:00Z","v":34648,"vw":48.754811},{"c":48.76,"h":48.88,"l":48.7544,"n":737,"o":48.79,"t":"2026-10-06T15:45:00Z","v":65138,"vw":48.819842},{"c":48.46,"h":48.755,"l":48.45,"n":786,"o":48.755,"t":"2026-10-06T16:00:00Z","v":97181,"vw":48.53888},{"c":48.5399,"h":48.5899,"l":48.45,"n":437,"o":48.47,"t":"2026-10-06T16:15:00Z","v":33565,"vw":48.512665},{"c":48.63,"h":48.66,"l":48.515,"n":394,"o":48.52,"t":"2026-10-06T16:30:00Z","v":29521,"vw":48.583459},{"c":48.54,"h":48.625,"l":48.49,"n":339,"o":48.625,"t":"2026-10-06T16:45:00Z","v":23308,"vw":48.538198},{"c":48.56,"h":48.6,"l":48.5,"n":483,"o":48.545,"t":"2026-10-06T17:00:00Z","v":60322,"vw":48.571069},{"c":48.56,"h":48.61,"l":48.5239,"n":401,"o":48.58,"t":"2026-10-06T17:15:00Z","v":31299,"vw":48.573709},{"c":48.51,"h":48.5901,"l":48.475,"n":377,"o":48.54,"t":"2026-10-06T17:30:00Z","v":24013,"vw":48.527425},{"c":48.595,"h":48.595,"l":48.4655,"n":441,"o":48.505,"t":"2026-10-06T17:45:00Z","v":28038,"vw":48.529796},{"c":48.63,"h":48.66,"l":48.58,"n":423,"o":48.6031,"t":"2026-10-06T18:00:00Z","v":35041,"vw":48.637708},{"c":48.68,"h":48.7184,"l":48.615,"n":554,"o":48.62,"t":"2026-10-06T18:15:00Z","v":52264,"vw":48.665995},{"c":48.59,"h":48.67,"l":48.54,"n":445,"o":48.67,"t":"2026-10-06T18:30:00Z","v":30824,"vw":48.596818},{"c":48.47,"h":48.57,"l":48.38,"n":476,"o":48.57,"t":"2026-10-06T18:45:00Z","v":50391,"vw":48.501086},{"c":48.555,"h":48.62,"l":48.45,"n":617,"o":48.46,"t":"2026-10-06T19:00:00Z","v":46765,"vw":48.535861},{"c":48.56,"h":48.58,"l":48.5,"n":474,"o":48.555,"t":"2026-10-06T19:15:00Z","v":36017,"vw":48.545648},{"c":48.595,"h":48.7,"l":48.56,"n":745,"o":48.57,"t":"2026-10-06T19:30:00Z","v":60525,"vw":48.618826},{"c":48.69,"h":48.7585,"l":48.555,"n":1523,"o":48.59,"t":"2026-10-06T19:45:00Z","v":145777,"vw":48.683183},{"c":48.73,"h":48.73,"l":48.73,"n":9,"o":48.73,"t":"2026-10-06T20:00:00Z","v":5391,"vw":48.73},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-10-06T20:45:00Z","v":100,"vw":48.9},{"c":48.73,"h":48.85,"l":48.73,"n":38,"o":48.85,"t":"2026-10-06T21:00:00Z","v":5873,"vw":48.74418},{"c":48.85,"h":48.85,"l":48.85,"n":3,"o":48.85,"t":"2026-10-06T21:15:00Z","v":114,"vw":48.85},{"c":48.8976,"h":48.8976,"l":48.8976,"n":1,"o":48.8976,"t":"2026-10-06T21:45:00Z","v":200,"vw":48.8976},{"c":48.86,"h":48.9163,"l":48.86,"n":3,"o":48.9163,"t":"2026-10-06T22:30:00Z","v":386,"vw":48.874623},{"c":48.86,"h":48.86,"l":48.81,"n":5,"o":48.81,"t":"2026-10-06T22:45:00Z","v":273,"vw":48.835},{"c":48.8,"h":48.8,"l":48.8,"n":2,"o":48.8,"t":"2026-10-06T23:15:00Z","v":230,"vw":48.8},{"c":48.7923,"h":48.7923,"l":48.7923,"n":1,"o":48.7923,"t":"2026-10-06T23:45:00Z","v":300,"vw":48.7923},{"c":48.506,"h":48.9462,"l":48.506,"n":42,"o":48.7992,"t":"2026-10-07T08:00:00Z","v":3451,"vw":48.695268},{"c":48.7306,"h":48.7306,"l":48.7306,"n":1,"o":48.7306,"t":"2026-10-07T09:30:00Z","v":100,"vw":48.7306},{"c":48.45,"h":48.51,"l":48.45,"n":23,"o":48.51,"t":"2026-10-07T11:00:00Z","v":936,"vw":48.48},{"c":48.49,"h":48.49,"l":48.4096,"n":3,"o":48.4096,"t":"2026-10-07T11:15:00Z","v":213,"vw":48.4498},{"c":48.44,"h":48.44,"l":48.25,"n":10,"o":48.25,"t":"2026-10-07T11:30:00Z","v":394,"vw":48.325397},{"c":48.5,"h":48.5,"l":48.5,"n":5,"o":48.5,"t":"2026-10-07T11:45:00Z","v":602,"vw":48.5},{"c":48.52,"h":48.52,"l":48.3807,"n":8,"o":48.3807,"t":"2026-10-07T12:15:00Z","v":436,"vw":48.416145},{"c":48.4715,"h":48.4715,"l":48.4715,"n":1,"o":48.4715,"t":"2026-10-07T12:30:00Z","v":100,"vw":48.4715},{"c":48.65,"h":48.75,"l":48.65,"n":12,"o":48.721,"t":"2026-10-07T12:45:00Z","v":532,"vw":48.707},{"c":48.68,"h":48.68,"l":48.68,"n":4,"o":48.68,"t":"2026-10-07T13:00:00Z","v":103,"vw":48.68},{"c":48.49,"h":48.5,"l":48.49,"n":7,"o":48.5,"t":"2026-10-07T13:15:00Z","v":264,"vw":48.495},{"c":48.255,"h":48.61,"l":47.93,"n":1596,"o":48.49,"t":"2026-10-07T13:30:00Z","v":166979,"vw":48.354834},{"c":47.93,"h":48.25,"l":47.8,"n":582,"o":48.23,"t":"2026-10-07T13:45:00Z","v":54426,"vw":47.946884},{"c":47.805,"h":47.88,"l":47.7031,"n":611,"o":47.86,"t":"2026-10-07T14:00:00Z","v":92048,"vw":47.800373},{"c":47.805,"h":48.07,"l":47.745,"n":891,"o":47.83,"t":"2026-10-07T14:15:00Z","v":63686,"vw":47.908065},{"c":47.8,"h":47.85,"l":47.64,"n":1115,"o":47.7801,"t":"2026-10-07T14:30:00Z","v":103346,"vw":47.748428},{"c":47.754,"h":47.79,"l":47.68,"n":734,"o":47.74,"t":"2026-10-07T14:45:00Z","v":58156,"vw":47.72579},{"c":47.9,"h":47.9,"l":47.69,"n":568,"o":47.72,"t":"2026-10-07T15:00:00Z","v":49824,"vw":47.787316},{"c":47.975,"h":47.99,"l":47.87,"n":581,"o":47.9,"t":"2026-10-07T15:15:00Z","v":54265,"vw":47.904472},{"c":47.925,"h":47.945,"l":47.79,"n":411,"o":47.94,"t":"2026-10-07T15:30:00Z","v":30274,"vw":47.847995},{"c":47.87,"h":47.97,"l":47.835,"n":326,"o":47.92,"t":"2026-10-07T15:45:00Z","v":25648,"vw":47.912517},{"c":47.96,"h":47.98,"l":47.795,"n":336,"o":47.85,"t":"2026-10-07T16:00:00Z","v":20538,"vw":47.897644},{"c":47.85,"h":47.975,"l":47.85,"n":261,"o":47.96,"t":"2026-10-07T16:15:00Z","v":18388,"vw":47.909601},{"c":47.875,"h":47.93,"l":47.82,"n":295,"o":47.87,"t":"2026-10-07T16:30:00Z","v":20240,"vw":47.871043},{"c":47.8753,"h":47.91,"l":47.8101,"n":370,"o":47.903755,"t":"2026-10-07T16:45:00Z","v":34769,"vw":47.881842},{"c":48.0294,"h":48.0294,"l":47.848,"n":418,"o":47.86,"t":"2026-10-07T17:00:00Z","v":30704,"vw":47.935345},{"c":47.88,"h":48.01,"l":47.88,"n":278,"o":47.9899,"t":"2026-10-07T17:15:00Z","v":17499,"vw":47.962423},{"c":47.94,"h":47.955,"l":47.86,"n":330,"o":47.86,"t":"2026-10-07T17:30:00Z","v":21326,"vw":47.922232},{"c":47.97,"h":48,"l":47.94,"n":275,"o":47.94,"t":"2026-10-07T17:45:00Z","v":17956,"vw":47.968528},{"c":47.89,"h":47.975,"l":47.89,"n":282,"o":47.96,"t":"2026-10-07T18:00:00Z","v":24668,"vw":47.931894},{"c":47.89,"h":47.93,"l":47.86,"n":304,"o":47.88,"t":"2026-10-07T18:15:00Z","v":26267,"vw":47.904666},{"c":47.86,"h":47.89,"l":47.795,"n":445,"o":47.88,"t":"2026-10-07T18:30:00Z","v":86641,"vw":47.80988},{"c":47.84,"h":47.8716,"l":47.77,"n":537,"o":47.85,"t":"2026-10-07T18:45:00Z","v":92785,"vw":47.832355},{"c":47.745,"h":47.91,"l":47.745,"n":470,"o":47.85,"t":"2026-10-07T19:00:00Z","v":50765,"vw":47.835283},{"c":47.68,"h":47.75,"l":47.6595,"n":447,"o":47.745,"t":"2026-10-07T19:15:00Z","v":33367,"vw":47.701471},{"c":47.755,"h":47.79,"l":47.7,"n":599,"o":47.7,"t":"2026-10-07T19:30:00Z","v":43469,"vw":47.746989},{"c":47.842,"h":47.885,"l":47.72,"n":1480,"o":47.75,"t":"2026-10-07T19:45:00Z","v":165212,"vw":47.828624},{"c":47.7,"h":47.93,"l":47.7,"n":17,"o":47.815,"t":"2026-10-07T20:00:00Z","v":51248,"vw":47.859565},{"c":48.31,"h":48.31,"l":48.31,"n":2,"o":48.31,"t":"2026-10-07T20:30:00Z","v":201,"vw":48.31},{"c":47.67,"h":47.67,"l":47.67,"n":1,"o":47.67,"t":"2026-10-07T20:45:00Z","v":150,"vw":47.67},{"c":47.9,"h":47.93,"l":47.7024,"n":14,"o":47.91,"t":"2026-10-07T21:30:00Z","v":1880,"vw":47.850759},{"c":47.99,"h":47.99,"l":47.98,"n":11,"o":47.98,"t":"2026-10-07T22:45:00Z","v":358,"vw":47.985},{"c":47.91,"h":47.96,"l":47.91,"n":21,"o":47.96,"t":"2026-10-07T23:00:00Z","v":914,"vw":47.942118},{"c":47.76,"h":47.76,"l":47.76,"n":34,"o":47.76,"t":"2026-10-08T08:00:00Z","v":2059,"vw":47.76},{"c":47.6479,"h":47.79,"l":47.62,"n":54,"o":47.6792,"t":"2026-10-08T11:00:00Z","v":2488,"vw":47.658406},{"c":47.6351,"h":47.6351,"l":47.623,"n":4,"o":47.623,"t":"2026-10-08T11:15:00Z","v":345,"vw":47.628},{"c":47.86,"h":47.86,"l":47.86,"n":10,"o":47.86,"t":"2026-10-08T11:45:00Z","v":350,"vw":47.86},{"c":47.85,"h":47.85,"l":47.85,"n":3,"o":47.85,"t":"2026-10-08T12:00:00Z","v":436,"vw":47.85},{"c":47.75,"h":47.75,"l":47.75,"n":4,"o":47.75,"t":"2026-10-08T12:15:00Z","v":202,"vw":47.75},{"c":47.6918,"h":47.6918,"l":47.6918,"n":1,"o":47.6918,"t":"2026-10-08T12:30:00Z","v":1000,"vw":47.6918},{"c":47.86,"h":47.86,"l":47.86,"n":4,"o":47.86,"t":"2026-10-08T12:45:00Z","v":127,"vw":47.86},{"c":47.6918,"h":47.6918,"l":47.6918,"n":1,"o":47.6918,"t":"2026-10-08T13:00:00Z","v":100,"vw":47.6918},{"c":47.92,"h":47.92,"l":47.91,"n":9,"o":47.91,"t":"2026-10-08T13:15:00Z","v":1020,"vw":47.912105},{"c":48.05,"h":48.25,"l":47.83,"n":1518,"o":47.89,"t":"2026-10-08T13:30:00Z","v":174240,"vw":48.033251},{"c":48.56,"h":48.66,"l":47.84,"n":790,"o":48.08,"t":"2026-10-08T13:45:00Z","v":71344,"vw":48.334089},{"c":48.135,"h":48.5891,"l":48.135,"n":729,"o":48.555,"t":"2026-10-08T14:00:00Z","v":86522,"vw":48.290977},{"c":48.25,"h":48.32,"l":48.13,"n":479,"o":48.17,"t":"2026-10-08T14:15:00Z","v":44847,"vw":48.219384},{"c":48.36,"h":48.38,"l":48.22,"n":768,"o":48.24,"t":"2026-10-08T14:30:00Z","v":99032,"vw":48.291697},{"c":48.09,"h":48.42,"l":48.07,"n":747,"o":48.36,"t":"2026-10-08T14:45:00Z","v":69786,"vw":48.261416},{"c":47.975,"h":48.14,"l":47.94,"n":786,"o":48.09,"t":"2026-10-08T15:00:00Z","v":79130,"vw":48.027638},{"c":47.955,"h":48.0183,"l":47.89,"n":514,"o":47.975,"t":"2026-10-08T15:15:00Z","v":59219,"vw":47.961327},{"c":47.96,"h":47.98,"l":47.89,"n":450,"o":47.935,"t":"2026-10-08T15:30:00Z","v":30751,"vw":47.942399},{"c":48.07,"h":48.13,"l":47.93,"n":416,"o":47.95,"t":"2026-10-08T15:45:00Z","v":31527,"vw":48.069312},{"c":48.0001,"h":48.12,"l":47.99,"n":294,"o":48.07,"t":"2026-10-08T16:00:00Z","v":22228,"vw":48.038074},{"c":48.11,"h":48.14,"l":47.985,"n":308,"o":48.01,"t":"2026-10-08T16:15:00Z","v":22748,"vw":48.060902},{"c":48.01,"h":48.18,"l":47.98,"n":291,"o":48.12,"t":"2026-10-08T16:30:00Z","v":21733,"vw":48.097392},{"c":47.885,"h":48.14,"l":47.801,"n":534,"o":48.02,"t":"2026-10-08T16:45:00Z","v":47692,"vw":47.927125},{"c":48.195,"h":48.195,"l":47.825,"n":595,"o":47.9,"t":"2026-10-08T17:00:00Z","v":38661,"vw":47.9528},{"c":47.89,"h":48.248,"l":47.805,"n":445,"o":48.19,"t":"2026-10-08T17:15:00Z","v":31583,"vw":48.035833},{"c":48.07,"h":48.13,"l":47.895,"n":411,"o":47.9,"t":"2026-10-08T17:30:00Z","v":50809,"vw":48.093045},{"c":48.05,"h":48.0767,"l":47.95,"n":460,"o":48.05,"t":"2026-10-08T17:45:00Z","v":34102,"vw":48.010303},{"c":48.1,"h":48.11,"l":47.96,"n":361,"o":48.07,"t":"2026-10-08T18:00:00Z","v":21512,"vw":48.03338},{"c":48.22,"h":48.27,"l":48.11,"n":403,"o":48.11,"t":"2026-10-08T18:15:00Z","v":25844,"vw":48.192369},{"c":47.9,"h":48.21,"l":47.9,"n":212,"o":48.21,"t":"2026-10-08T18:30:00Z","v":12488,"vw":48.058907},{"c":47.925,"h":47.95,"l":47.865,"n":271,"o":47.9,"t":"2026-10-08T18:45:00Z","v":19826,"vw":47.915295},{"c":47.39,"h":47.95,"l":47.38,"n":968,"o":47.93,"t":"2026-10-08T19:00:00Z","v":103720,"vw":47.782542},{"c":47.68,"h":47.7326,"l":47.42,"n":612,"o":47.42,"t":"2026-10-08T19:15:00Z","v":60016,"vw":47.669879},{"c":47.835,"h":47.8592,"l":47.615,"n":437,"o":47.67,"t":"2026-10-08T19:30:00Z","v":29223,"vw":47.71741},{"c":47.98,"h":47.98,"l":47.82,"n":616,"o":47.825,"t":"2026-10-08T19:45:00Z","v":44806,"vw":47.928238},{"c":48.032,"h":48.032,"l":47.94,"n":21,"o":47.94,"t":"2026-10-08T20:00:00Z","v":227015,"vw":48.029638},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-10-08T20:15:00Z","v":200,"vw":47.95},{"c":47.97,"h":48.3655,"l":47.97,"n":4,"o":48.3655,"t":"2026-10-08T21:30:00Z","v":1611,"vw":48.217188},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-08T23:30:00Z","v":250,"vw":48},{"c":48.35,"h":48.35,"l":48.03,"n":67,"o":48.03,"t":"2026-10-09T08:00:00Z","v":1623,"vw":48.297942},{"c":48.65,"h":48.65,"l":48.65,"n":54,"o":48.65,"t":"2026-10-09T08:15:00Z","v":944,"vw":48.65},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-10-09T08:30:00Z","v":130,"vw":48.69},{"c":48.59,"h":48.67,"l":48.59,"n":73,"o":48.67,"t":"2026-10-09T10:15:00Z","v":1554,"vw":48.653654},{"c":48.89,"h":48.89,"l":48.89,"n":1,"o":48.89,"t":"2026-10-09T10:45:00Z","v":300,"vw":48.89},{"c":48.55,"h":48.7,"l":48.5,"n":37,"o":48.7,"t":"2026-10-09T11:00:00Z","v":2393,"vw":48.563659},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-09T11:15:00Z","v":1000,"vw":48.6},{"c":48.7,"h":48.7,"l":48.7,"n":5,"o":48.7,"t":"2026-10-09T11:45:00Z","v":1025,"vw":48.7},{"c":48.8,"h":48.8,"l":48.8,"n":3,"o":48.8,"t":"2026-10-09T12:00:00Z","v":205,"vw":48.8},{"c":48.8,"h":48.81,"l":48.8,"n":10,"o":48.81,"t":"2026-10-09T12:15:00Z","v":2267,"vw":48.801835},{"c":48.8,"h":48.9535,"l":48.8,"n":3,"o":48.9535,"t":"2026-10-09T12:30:00Z","v":303,"vw":48.851167},{"c":48.66,"h":48.7,"l":48.66,"n":16,"o":48.7,"t":"2026-10-09T12:45:00Z","v":640,"vw":48.686316},{"c":48.65,"h":48.7,"l":48.65,"n":3,"o":48.69,"t":"2026-10-09T13:00:00Z","v":400,"vw":48.6725},{"c":48.74,"h":48.75,"l":48.73,"n":20,"o":48.73,"t":"2026-10-09T13:15:00Z","v":1290,"vw":48.746528},{"c":48.24,"h":48.83,"l":48.16,"n":2691,"o":48.6,"t":"2026-10-09T13:30:00Z","v":251399,"vw":48.422654},{"c":48.84,"h":48.86,"l":48.17,"n":1733,"o":48.285,"t":"2026-10-09T13:45:00Z","v":190621,"vw":48.483717},{"c":48.842,"h":49.02,"l":48.595,"n":595,"o":48.86,"t":"2026-10-09T14:00:00Z","v":58259,"vw":48.827353},{"c":48.7399,"h":48.84,"l":48.6201,"n":580,"o":48.84,"t":"2026-10-09T14:15:00Z","v":37534,"vw":48.722401},{"c":48.75,"h":48.93,"l":48.725,"n":695,"o":48.725,"t":"2026-10-09T14:30:00Z","v":65888,"vw":48.837692},{"c":48.89,"h":48.89,"l":48.71,"n":395,"o":48.71,"t":"2026-10-09T14:45:00Z","v":24093,"vw":48.810183},{"c":49,"h":49.02,"l":48.85,"n":336,"o":48.87,"t":"2026-10-09T15:00:00Z","v":20557,"vw":48.918891},{"c":49.245,"h":49.285,"l":49,"n":507,"o":49,"t":"2026-10-09T15:15:00Z","v":57626,"vw":49.184081},{"c":49.225,"h":49.27,"l":49.18,"n":455,"o":49.24,"t":"2026-10-09T15:30:00Z","v":27998,"vw":49.227999},{"c":49.25,"h":49.305,"l":49.115,"n":434,"o":49.21,"t":"2026-10-09T15:45:00Z","v":33466,"vw":49.222017},{"c":49.2972,"h":49.2972,"l":49.18,"n":542,"o":49.21,"t":"2026-10-09T16:00:00Z","v":85647,"vw":49.235491},{"c":49.49,"h":49.4999,"l":49.2999,"n":370,"o":49.3,"t":"2026-10-09T16:15:00Z","v":53152,"vw":49.341108},{"c":49.49,"h":49.4971,"l":49.44,"n":438,"o":49.48,"t":"2026-10-09T16:30:00Z","v":37855,"vw":49.472802},{"c":49.567,"h":49.59,"l":49.47,"n":464,"o":49.485,"t":"2026-10-09T16:45:00Z","v":38824,"vw":49.521095},{"c":49.565,"h":49.59,"l":49.52,"n":460,"o":49.59,"t":"2026-10-09T17:00:00Z","v":48325,"vw":49.551762},{"c":49.64,"h":49.64,"l":49.51,"n":390,"o":49.5678,"t":"2026-10-09T17:15:00Z","v":39732,"vw":49.552382},{"c":49.64,"h":49.6563,"l":49.58,"n":224,"o":49.645,"t":"2026-10-09T17:30:00Z","v":19669,"vw":49.613568},{"c":49.67,"h":49.69,"l":49.62,"n":345,"o":49.63,"t":"2026-10-09T17:45:00Z","v":24546,"vw":49.657301},{"c":49.6259,"h":49.69,"l":49.6,"n":282,"o":49.68,"t":"2026-10-09T18:00:00Z","v":21271,"vw":49.642748},{"c":49.69,"h":49.7299,"l":49.615,"n":246,"o":49.62,"t":"2026-10-09T18:15:00Z","v":16742,"vw":49.672287},{"c":49.79,"h":49.795,"l":49.685,"n":306,"o":49.69,"t":"2026-10-09T18:30:00Z","v":27319,"vw":49.748365},{"c":49.815,"h":49.855,"l":49.75,"n":592,"o":49.78,"t":"2026-10-09T18:45:00Z","v":63410,"vw":49.788988},{"c":49.805,"h":49.87,"l":49.765,"n":843,"o":49.81,"t":"2026-10-09T19:00:00Z","v":79154,"vw":49.829684},{"c":49.875,"h":49.9,"l":49.82,"n":419,"o":49.82,"t":"2026-10-09T19:15:00Z","v":44160,"vw":49.871779},{"c":49.94,"h":49.985,"l":49.84,"n":659,"o":49.875,"t":"2026-10-09T19:30:00Z","v":64563,"vw":49.937573},{"c":50.135,"h":50.135,"l":49.9,"n":1199,"o":49.94,"t":"2026-10-09T19:45:00Z","v":146280,"vw":50.0228},{"c":50.25,"h":50.25,"l":50.08,"n":14,"o":50.08,"t":"2026-10-09T20:00:00Z","v":9287,"vw":50.10316},{"c":50.21,"h":50.24,"l":50.152,"n":22,"o":50.24,"t":"2026-10-09T20:15:00Z","v":4233,"vw":50.163457},{"c":50.255,"h":50.5,"l":50.255,"n":16,"o":50.39,"t":"2026-10-09T20:30:00Z","v":1639,"vw":50.389139},{"c":50.27,"h":50.3,"l":50.27,"n":7,"o":50.3,"t":"2026-10-09T20:45:00Z","v":912,"vw":50.293056},{"c":50.15,"h":50.15,"l":50.15,"n":3,"o":50.15,"t":"2026-10-09T21:00:00Z","v":221,"vw":50.15},{"c":50.3,"h":50.3,"l":50.3,"n":1,"o":50.3,"t":"2026-10-09T21:15:00Z","v":200,"vw":50.3},{"c":50.33,"h":50.33,"l":50.33,"n":1,"o":50.33,"t":"2026-10-09T21:30:00Z","v":200,"vw":50.33},{"c":50.19,"h":50.21,"l":50.19,"n":7,"o":50.21,"t":"2026-10-09T22:00:00Z","v":1000,"vw":50.204375},{"c":50.2,"h":50.2,"l":50.2,"n":1,"o":50.2,"t":"2026-10-09T22:15:00Z","v":113,"vw":50.2},{"c":50.33,"h":50.33,"l":50.33,"n":2,"o":50.33,"t":"2026-10-09T22:30:00Z","v":172,"vw":50.33},{"c":50.33,"h":50.33,"l":50.33,"n":2,"o":50.33,"t":"2026-10-09T22:45:00Z","v":147,"vw":50.33},{"c":50.3021,"h":50.3021,"l":50.3021,"n":1,"o":50.3021,"t":"2026-10-09T23:00:00Z","v":100,"vw":50.3021},{"c":50.2957,"h":50.3,"l":50.26,"n":8,"o":50.2963,"t":"2026-10-09T23:30:00Z","v":830,"vw":50.291583},{"c":50.27,"h":50.27,"l":50.27,"n":1,"o":50.27,"t":"2026-10-09T23:45:00Z","v":185,"vw":50.27},{"c":50.34,"h":50.6,"l":50.34,"n":69,"o":50.56,"t":"2026-10-12T08:00:00Z","v":4945,"vw":50.561476},{"c":50.6801,"h":50.6801,"l":50.6801,"n":5,"o":50.6801,"t":"2026-10-12T08:30:00Z","v":251,"vw":50.6801},{"c":50.7401,"h":50.7401,"l":50.7401,"n":1,"o":50.7401,"t":"2026-10-12T08:45:00Z","v":500,"vw":50.7401},{"c":50.38,"h":50.41,"l":50.38,"n":63,"o":50.41,"t":"2026-10-12T09:30:00Z","v":408,"vw":50.399761},{"c":50.5,"h":50.5,"l":50.5,"n":3,"o":50.5,"t":"2026-10-12T09:45:00Z","v":500,"vw":50.5},{"c":50.5,"h":50.61,"l":50.5,"n":8,"o":50.61,"t":"2026-10-12T10:00:00Z","v":571,"vw":50.568},{"c":50.5,"h":50.51,"l":50.5,"n":3,"o":50.51,"t":"2026-10-12T10:15:00Z","v":398,"vw":50.504937},{"c":50.5,"h":50.5,"l":50.5,"n":8,"o":50.5,"t":"2026-10-12T10:45:00Z","v":560,"vw":50.5},{"c":50.51,"h":50.51,"l":50.51,"n":45,"o":50.51,"t":"2026-10-12T11:00:00Z","v":1855,"vw":50.51},{"c":50.53,"h":50.6803,"l":50.42,"n":44,"o":50.46,"t":"2026-10-12T11:15:00Z","v":5452,"vw":50.502612},{"c":50.75,"h":50.75,"l":50.47,"n":7,"o":50.47,"t":"2026-10-12T12:00:00Z","v":1778,"vw":50.652183},{"c":50.5,"h":50.702,"l":50.44,"n":58,"o":50.5,"t":"2026-10-12T12:15:00Z","v":12010,"vw":50.511234},{"c":50.6608,"h":50.6608,"l":50.49,"n":25,"o":50.5,"t":"2026-10-12T12:30:00Z","v":2434,"vw":50.505918},{"c":50.75,"h":50.75,"l":50.75,"n":2,"o":50.75,"t":"2026-10-12T12:45:00Z","v":200,"vw":50.75},{"c":50.6,"h":50.6,"l":50.58,"n":10,"o":50.59,"t":"2026-10-12T13:00:00Z","v":1219,"vw":50.589256},{"c":50.57,"h":50.57,"l":50.46,"n":23,"o":50.56,"t":"2026-10-12T13:15:00Z","v":1922,"vw":50.517052},{"c":50,"h":50.58,"l":49.99,"n":1404,"o":50.48,"t":"2026-10-12T13:30:00Z","v":139758,"vw":50.20956},{"c":49.81,"h":50.05,"l":49.63,"n":838,"o":50,"t":"2026-10-12T13:45:00Z","v":91153,"vw":49.773829},{"c":49.17,"h":49.77,"l":49.12,"n":1086,"o":49.71,"t":"2026-10-12T14:00:00Z","v":134022,"vw":49.471771},{"c":49.31,"h":49.46,"l":49.155,"n":549,"o":49.165,"t":"2026-10-12T14:15:00Z","v":55118,"vw":49.335742},{"c":49.22,"h":49.385,"l":49.05,"n":609,"o":49.31,"t":"2026-10-12T14:30:00Z","v":52832,"vw":49.235864},{"c":49.21,"h":49.3772,"l":49.2,"n":430,"o":49.2,"t":"2026-10-12T14:45:00Z","v":29356,"vw":49.298195},{"c":49.14,"h":49.265,"l":49.14,"n":399,"o":49.24,"t":"2026-10-12T15:00:00Z","v":31652,"vw":49.214901},{"c":49.13,"h":49.191,"l":49.1145,"n":354,"o":49.16,"t":"2026-10-12T15:15:00Z","v":28637,"vw":49.155065},{"c":49.148,"h":49.1567,"l":49.0404,"n":580,"o":49.13,"t":"2026-10-12T15:30:00Z","v":46763,"vw":49.099527},{"c":49.09,"h":49.2032,"l":49.021,"n":347,"o":49.145,"t":"2026-10-12T15:45:00Z","v":22818,"vw":49.143083},{"c":49.02,"h":49.07,"l":48.985,"n":397,"o":49.04,"t":"2026-10-12T16:00:00Z","v":19590,"vw":49.021173},{"c":48.965,"h":49.01,"l":48.92,"n":276,"o":49,"t":"2026-10-12T16:15:00Z","v":21371,"vw":48.962281},{"c":48.89,"h":49.07,"l":48.89,"n":298,"o":49.02,"t":"2026-10-12T16:30:00Z","v":18702,"vw":48.970897},{"c":48.78,"h":48.9,"l":48.75,"n":381,"o":48.9,"t":"2026-10-12T16:45:00Z","v":29409,"vw":48.792613},{"c":48.735,"h":48.86,"l":48.735,"n":308,"o":48.825,"t":"2026-10-12T17:00:00Z","v":32185,"vw":48.81699},{"c":48.79,"h":48.85,"l":48.73,"n":245,"o":48.74,"t":"2026-10-12T17:15:00Z","v":15936,"vw":48.797158},{"c":48.79,"h":48.8,"l":48.69,"n":286,"o":48.8,"t":"2026-10-12T17:30:00Z","v":24384,"vw":48.756939},{"c":48.715,"h":48.849,"l":48.715,"n":342,"o":48.795,"t":"2026-10-12T17:45:00Z","v":14462,"vw":48.783182},{"c":48.8,"h":48.841,"l":48.7,"n":203,"o":48.72,"t":"2026-10-12T18:00:00Z","v":12011,"vw":48.76519},{"c":48.65,"h":48.8025,"l":48.58,"n":531,"o":48.8025,"t":"2026-10-12T18:15:00Z","v":31913,"vw":48.675078},{"c":48.675,"h":48.675,"l":48.58,"n":242,"o":48.65,"t":"2026-10-12T18:30:00Z","v":30263,"vw":48.642385},{"c":48.69,"h":48.779,"l":48.64,"n":432,"o":48.73,"t":"2026-10-12T18:45:00Z","v":34336,"vw":48.693694},{"c":48.72,"h":48.78,"l":48.6601,"n":521,"o":48.6648,"t":"2026-10-12T19:00:00Z","v":65149,"vw":48.742092},{"c":48.6757,"h":48.71,"l":48.61,"n":245,"o":48.695,"t":"2026-10-12T19:15:00Z","v":15790,"vw":48.660417},{"c":48.69,"h":48.7059,"l":48.6215,"n":473,"o":48.66,"t":"2026-10-12T19:30:00Z","v":36510,"vw":48.660044},{"c":48.65,"h":48.76,"l":48.635,"n":1515,"o":48.69,"t":"2026-10-12T19:45:00Z","v":120445,"vw":48.684727},{"c":48.69,"h":48.69,"l":48.69,"n":9,"o":48.69,"t":"2026-10-12T20:00:00Z","v":3215,"vw":48.69},{"c":48.6542,"h":48.6542,"l":48.6542,"n":5,"o":48.6542,"t":"2026-10-12T20:15:00Z","v":243,"vw":48.6542},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-12T20:45:00Z","v":200,"vw":48.6},{"c":48.95,"h":48.95,"l":48.95,"n":1,"o":48.95,"t":"2026-10-12T21:00:00Z","v":100,"vw":48.95},{"c":48.6245,"h":48.6245,"l":48.6,"n":3,"o":48.6,"t":"2026-10-12T21:15:00Z","v":333,"vw":48.609741},{"c":48.76,"h":48.8955,"l":48.76,"n":14,"o":48.8955,"t":"2026-10-12T21:45:00Z","v":510,"vw":48.828751},{"c":48.77,"h":48.77,"l":48.77,"n":3,"o":48.77,"t":"2026-10-12T22:00:00Z","v":150,"vw":48.77},{"c":48.79,"h":48.82,"l":48.78,"n":4,"o":48.78,"t":"2026-10-12T22:15:00Z","v":854,"vw":48.794185},{"c":48.77,"h":48.77,"l":48.77,"n":3,"o":48.77,"t":"2026-10-12T22:30:00Z","v":107,"vw":48.77},{"c":48.7519,"h":48.86,"l":48.7,"n":24,"o":48.76,"t":"2026-10-12T23:00:00Z","v":1389,"vw":48.759451},{"c":48.8,"h":48.8,"l":48.8,"n":2,"o":48.8,"t":"2026-10-12T23:30:00Z","v":1505,"vw":48.8},{"c":48.68,"h":49,"l":48.58,"n":40,"o":48.58,"t":"2026-10-13T08:00:00Z","v":2726,"vw":48.711943},{"c":48.92,"h":48.92,"l":48.92,"n":1,"o":48.92,"t":"2026-10-13T09:15:00Z","v":100,"vw":48.92},{"c":48.8,"h":48.8,"l":48.8,"n":1,"o":48.8,"t":"2026-10-13T09:45:00Z","v":100,"vw":48.8},{"c":48.6,"h":48.61,"l":48.6,"n":14,"o":48.61,"t":"2026-10-13T10:45:00Z","v":396,"vw":48.606667},{"c":48.6,"h":48.6,"l":48.6,"n":4,"o":48.6,"t":"2026-10-13T11:00:00Z","v":350,"vw":48.6},{"c":48.55,"h":48.55,"l":48.55,"n":3,"o":48.55,"t":"2026-10-13T11:15:00Z","v":160,"vw":48.55},{"c":48.48,"h":48.5,"l":48.48,"n":20,"o":48.5,"t":"2026-10-13T11:30:00Z","v":2723,"vw":48.49888},{"c":48.4,"h":48.4,"l":48.4,"n":3,"o":48.4,"t":"2026-10-13T11:45:00Z","v":140,"vw":48.4},{"c":48.1676,"h":48.35,"l":48.1676,"n":73,"o":48.3013,"t":"2026-10-13T12:00:00Z","v":1053,"vw":48.238814},{"c":48.3,"h":48.3,"l":48.3,"n":1,"o":48.3,"t":"2026-10-13T12:15:00Z","v":600,"vw":48.3},{"c":48.12,"h":48.3,"l":48.12,"n":11,"o":48.27,"t":"2026-10-13T13:00:00Z","v":1502,"vw":48.265517},{"c":48.15,"h":48.25,"l":48.15,"n":21,"o":48.18,"t":"2026-10-13T13:15:00Z","v":1351,"vw":48.211072},{"c":49.665,"h":49.72,"l":48.11,"n":1697,"o":48.3,"t":"2026-10-13T13:30:00Z","v":188895,"vw":48.999736},{"c":49.45,"h":49.6199,"l":49.22,"n":765,"o":49.61,"t":"2026-10-13T13:45:00Z","v":61122,"vw":49.396519},{"c":49.29,"h":49.43,"l":49.15,"n":605,"o":49.43,"t":"2026-10-13T14:00:00Z","v":46579,"vw":49.289697},{"c":49.1,"h":49.314,"l":49.1,"n":618,"o":49.285,"t":"2026-10-13T14:15:00Z","v":39273,"vw":49.20628},{"c":48.85,"h":49.11,"l":48.83,"n":524,"o":49.1,"t":"2026-10-13T14:30:00Z","v":44060,"vw":48.94825},{"c":48.64,"h":48.9,"l":48.6,"n":529,"o":48.86,"t":"2026-10-13T14:45:00Z","v":31500,"vw":48.743902},{"c":48.86,"h":48.86,"l":48.61,"n":479,"o":48.65,"t":"2026-10-13T15:00:00Z","v":27466,"vw":48.730107},{"c":48.87,"h":48.9,"l":48.83,"n":388,"o":48.85,"t":"2026-10-13T15:15:00Z","v":22685,"vw":48.861777},{"c":48.8,"h":48.8799,"l":48.75,"n":262,"o":48.87,"t":"2026-10-13T15:30:00Z","v":24821,"vw":48.809716},{"c":48.91,"h":48.91,"l":48.74,"n":253,"o":48.795,"t":"2026-10-13T15:45:00Z","v":15141,"vw":48.813301},{"c":49.06,"h":49.08,"l":48.902,"n":328,"o":48.92,"t":"2026-10-13T16:00:00Z","v":24554,"vw":48.968898},{"c":49.06,"h":49.09,"l":48.97,"n":215,"o":49.0723,"t":"2026-10-13T16:15:00Z","v":18325,"vw":49.023479},{"c":48.88,"h":49.07,"l":48.8,"n":250,"o":49.06,"t":"2026-10-13T16:30:00Z","v":21667,"vw":48.933535},{"c":48.855,"h":48.8899,"l":48.79,"n":130,"o":48.8561,"t":"2026-10-13T16:45:00Z","v":8477,"vw":48.844739},{"c":48.91,"h":48.92,"l":48.785,"n":302,"o":48.84,"t":"2026-10-13T17:00:00Z","v":116526,"vw":48.798614},{"c":48.8299,"h":48.9,"l":48.79,"n":206,"o":48.9,"t":"2026-10-13T17:15:00Z","v":21181,"vw":48.844955},{"c":48.86,"h":48.905,"l":48.75,"n":275,"o":48.805,"t":"2026-10-13T17:30:00Z","v":18626,"vw":48.830349},{"c":48.855,"h":48.855,"l":48.79,"n":219,"o":48.85,"t":"2026-10-13T17:45:00Z","v":9087,"vw":48.828678},{"c":48.88,"h":48.9583,"l":48.82,"n":207,"o":48.87,"t":"2026-10-13T18:00:00Z","v":12563,"vw":48.894695},{"c":48.71,"h":48.875,"l":48.71,"n":235,"o":48.83,"t":"2026-10-13T18:15:00Z","v":19680,"vw":48.835689},{"c":48.79,"h":48.79,"l":48.72,"n":290,"o":48.72,"t":"2026-10-13T18:30:00Z","v":20385,"vw":48.736861},{"c":48.905,"h":48.93,"l":48.76,"n":500,"o":48.78,"t":"2026-10-13T18:45:00Z","v":42339,"vw":48.844333},{"c":48.87,"h":48.91,"l":48.85,"n":240,"o":48.89,"t":"2026-10-13T19:00:00Z","v":20392,"vw":48.886633},{"c":48.77,"h":48.88,"l":48.75,"n":254,"o":48.85,"t":"2026-10-13T19:15:00Z","v":17469,"vw":48.786656},{"c":48.9,"h":48.96,"l":48.7642,"n":427,"o":48.79,"t":"2026-10-13T19:30:00Z","v":22490,"vw":48.879471},{"c":48.63,"h":48.91,"l":48.585,"n":934,"o":48.89,"t":"2026-10-13T19:45:00Z","v":63534,"vw":48.675226},{"c":49.19,"h":49.19,"l":48.57,"n":13,"o":48.57,"t":"2026-10-13T20:00:00Z","v":7902,"vw":48.582153},{"c":49.19,"h":49.19,"l":49.19,"n":1,"o":49.19,"t":"2026-10-13T20:45:00Z","v":200,"vw":49.19},{"c":48.58,"h":48.93,"l":48.58,"n":9,"o":48.93,"t":"2026-10-13T21:00:00Z","v":950,"vw":48.77696},{"c":48.85,"h":48.94,"l":48.85,"n":5,"o":48.94,"t":"2026-10-13T22:30:00Z","v":1002,"vw":48.886},{"c":48.63,"h":48.63,"l":48.63,"n":1,"o":48.63,"t":"2026-10-13T23:00:00Z","v":100,"vw":48.63},{"c":48.6703,"h":48.6703,"l":48.6703,"n":1,"o":48.6703,"t":"2026-10-13T23:15:00Z","v":200,"vw":48.6703},{"c":48.5,"h":48.9,"l":48.5,"n":65,"o":48.9,"t":"2026-10-14T08:00:00Z","v":1553,"vw":48.611573},{"c":48.53,"h":48.53,"l":48.53,"n":2,"o":48.53,"t":"2026-10-14T09:30:00Z","v":106,"vw":48.53},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-10-14T09:45:00Z","v":100,"vw":48.5},{"c":48.59,"h":48.59,"l":48.5,"n":13,"o":48.5,"t":"2026-10-14T10:30:00Z","v":1485,"vw":48.549789},{"c":47.95,"h":48,"l":47.87,"n":41,"o":48,"t":"2026-10-14T11:45:00Z","v":3582,"vw":47.89808},{"c":47.9,"h":47.9,"l":47.89,"n":25,"o":47.89,"t":"2026-10-14T12:00:00Z","v":985,"vw":47.892445},{"c":48.17,"h":48.17,"l":47.95,"n":13,"o":47.95,"t":"2026-10-14T12:15:00Z","v":1268,"vw":48.034429},{"c":47.55,"h":47.97,"l":47.4125,"n":160,"o":47.9561,"t":"2026-10-14T12:30:00Z","v":31740,"vw":47.823079},{"c":47.6,"h":47.6,"l":47.5775,"n":12,"o":47.5775,"t":"2026-10-14T12:45:00Z","v":362,"vw":47.58875},{"c":47.483,"h":47.6,"l":47.4225,"n":17,"o":47.49,"t":"2026-10-14T13:00:00Z","v":1817,"vw":47.498592},{"c":47.58,"h":47.75,"l":47.41,"n":20,"o":47.41,"t":"2026-10-14T13:15:00Z","v":2943,"vw":47.453273},{"c":47.99,"h":48.11,"l":47.26,"n":1791,"o":47.57,"t":"2026-10-14T13:30:00Z","v":220273,"vw":47.58948},{"c":47.81,"h":48.155,"l":47.75,"n":822,"o":47.995,"t":"2026-10-14T13:45:00Z","v":95802,"vw":47.952705},{"c":47.52,"h":47.87,"l":47.32,"n":1115,"o":47.78,"t":"2026-10-14T14:00:00Z","v":92587,"vw":47.51501},{"c":47.49,"h":47.65,"l":47.43,"n":754,"o":47.525,"t":"2026-10-14T14:15:00Z","v":63665,"vw":47.552525},{"c":47.38,"h":47.57,"l":47.3,"n":1178,"o":47.47,"t":"2026-10-14T14:30:00Z","v":141457,"vw":47.410987},{"c":47.51,"h":47.51,"l":47.23,"n":640,"o":47.37,"t":"2026-10-14T14:45:00Z","v":48024,"vw":47.354819},{"c":46.84,"h":47.49,"l":46.84,"n":1272,"o":47.49,"t":"2026-10-14T15:00:00Z","v":153823,"vw":47.090872},{"c":46.88,"h":47.06,"l":46.82,"n":624,"o":46.86,"t":"2026-10-14T15:15:00Z","v":73187,"vw":46.936082},{"c":46.72,"h":46.88,"l":46.63,"n":1173,"o":46.84,"t":"2026-10-14T15:30:00Z","v":78775,"vw":46.699205},{"c":46.775,"h":46.84,"l":46.64,"n":580,"o":46.705,"t":"2026-10-14T15:45:00Z","v":47692,"vw":46.727556},{"c":46.735,"h":46.86,"l":46.7042,"n":565,"o":46.78,"t":"2026-10-14T16:00:00Z","v":52913,"vw":46.778261},{"c":46.76,"h":46.805,"l":46.69,"n":481,"o":46.7325,"t":"2026-10-14T16:15:00Z","v":40896,"vw":46.739438},{"c":46.85,"h":46.86,"l":46.7,"n":643,"o":46.75,"t":"2026-10-14T16:30:00Z","v":42152,"vw":46.799531},{"c":46.74,"h":46.9,"l":46.7,"n":702,"o":46.845,"t":"2026-10-14T16:45:00Z","v":73044,"vw":46.82406},{"c":46.685,"h":46.7899,"l":46.65,"n":353,"o":46.75,"t":"2026-10-14T17:00:00Z","v":23698,"vw":46.701087},{"c":46.591,"h":46.75,"l":46.591,"n":403,"o":46.68,"t":"2026-10-14T17:15:00Z","v":32442,"vw":46.661576},{"c":46.57,"h":46.655,"l":46.565,"n":521,"o":46.59,"t":"2026-10-14T17:30:00Z","v":41425,"vw":46.599643},{"c":46.57,"h":46.585,"l":46.49,"n":860,"o":46.57,"t":"2026-10-14T17:45:00Z","v":90358,"vw":46.528617},{"c":46.68,"h":46.74,"l":46.535,"n":763,"o":46.565,"t":"2026-10-14T18:00:00Z","v":108003,"vw":46.645074},{"c":46.6,"h":46.74,"l":46.5201,"n":390,"o":46.72,"t":"2026-10-14T18:15:00Z","v":26937,"vw":46.638068},{"c":46.54,"h":46.59,"l":46.5101,"n":394,"o":46.59,"t":"2026-10-14T18:30:00Z","v":45424,"vw":46.539347},{"c":46.45,"h":46.59,"l":46.45,"n":711,"o":46.53,"t":"2026-10-14T18:45:00Z","v":61184,"vw":46.542612},{"c":46.555,"h":46.555,"l":46.37,"n":696,"o":46.46,"t":"2026-10-14T19:00:00Z","v":57228,"vw":46.457398},{"c":46.735,"h":46.74,"l":46.53,"n":691,"o":46.555,"t":"2026-10-14T19:15:00Z","v":63359,"vw":46.629506},{"c":46.6102,"h":46.77,"l":46.61,"n":669,"o":46.72,"t":"2026-10-14T19:30:00Z","v":46796,"vw":46.681249},{"c":46.55,"h":46.67,"l":46.5,"n":1180,"o":46.635,"t":"2026-10-14T19:45:00Z","v":99353,"vw":46.549218},{"c":46.67,"h":47.05,"l":46.56,"n":22,"o":46.56,"t":"2026-10-14T20:00:00Z","v":7632,"vw":46.592526},{"c":46.53,"h":46.531,"l":46.53,"n":2,"o":46.531,"t":"2026-10-14T20:15:00Z","v":465,"vw":46.530645},{"c":46.4306,"h":46.4306,"l":46.4306,"n":1,"o":46.4306,"t":"2026-10-14T21:00:00Z","v":500,"vw":46.4306},{"c":46.56,"h":46.56,"l":46.49,"n":15,"o":46.49,"t":"2026-10-14T21:15:00Z","v":599,"vw":46.520663},{"c":46.52,"h":46.56,"l":46.52,"n":8,"o":46.56,"t":"2026-10-14T21:30:00Z","v":698,"vw":46.536833},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-14T22:15:00Z","v":300,"vw":46.5},{"c":46.5,"h":46.5,"l":46.5,"n":1,"o":46.5,"t":"2026-10-14T23:00:00Z","v":100,"vw":46.5},{"c":46.4377,"h":46.4377,"l":46.4377,"n":1,"o":46.4377,"t":"2026-10-14T23:15:00Z","v":400,"vw":46.4377},{"c":46.3111,"h":46.46,"l":46.3001,"n":6,"o":46.46,"t":"2026-10-14T23:30:00Z","v":1410,"vw":46.331021},{"c":46.28,"h":46.33,"l":46.19,"n":55,"o":46.33,"t":"2026-10-14T23:45:00Z","v":3470,"vw":46.266744},{"c":46.05,"h":46.18,"l":46,"n":109,"o":46.09,"t":"2026-10-15T08:00:00Z","v":9155,"vw":46.081707},{"c":45.71,"h":45.71,"l":45.71,"n":3,"o":45.71,"t":"2026-10-15T08:15:00Z","v":125,"vw":45.71},{"c":45.745,"h":45.745,"l":45.745,"n":2,"o":45.745,"t":"2026-10-15T08:45:00Z","v":102,"vw":45.745},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-15T09:00:00Z","v":100,"vw":45.75},{"c":45.75,"h":45.75,"l":45.75,"n":4,"o":45.75,"t":"2026-10-15T09:45:00Z","v":125,"vw":45.75},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-15T10:30:00Z","v":170,"vw":45.85},{"c":45.6483,"h":45.9551,"l":45.565,"n":71,"o":45.9551,"t":"2026-10-15T11:00:00Z","v":3704,"vw":45.698156},{"c":45.59,"h":45.59,"l":45.59,"n":1,"o":45.59,"t":"2026-10-15T11:15:00Z","v":213,"vw":45.59},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-15T11:30:00Z","v":400,"vw":45.55},{"c":45.55,"h":45.5887,"l":45.55,"n":13,"o":45.5845,"t":"2026-10-15T11:45:00Z","v":2006,"vw":45.57233},{"c":45.67,"h":45.75,"l":45.5501,"n":17,"o":45.74,"t":"2026-10-15T12:00:00Z","v":3502,"vw":45.694744},{"c":45.8,"h":45.8,"l":45.67,"n":7,"o":45.67,"t":"2026-10-15T12:15:00Z","v":572,"vw":45.716018},{"c":45.5,"h":45.62,"l":45.45,"n":214,"o":45.62,"t":"2026-10-15T12:30:00Z","v":12895,"vw":45.521706},{"c":45.4,"h":45.57,"l":45.3348,"n":19,"o":45.57,"t":"2026-10-15T12:45:00Z","v":2595,"vw":45.462689},{"c":45.4,"h":45.5,"l":45.4,"n":10,"o":45.5,"t":"2026-10-15T13:00:00Z","v":1483,"vw":45.450524},{"c":45.3407,"h":45.4829,"l":45.3407,"n":41,"o":45.42,"t":"2026-10-15T13:15:00Z","v":1791,"vw":45.384372},{"c":46.195,"h":46.225,"l":45.19,"n":2003,"o":45.47,"t":"2026-10-15T13:30:00Z","v":365645,"vw":45.916226},{"c":45.785,"h":46.2353,"l":45.44,"n":2443,"o":46.13,"t":"2026-10-15T13:45:00Z","v":253548,"vw":45.889302},{"c":46.085,"h":46.275,"l":45.7,"n":1103,"o":45.76,"t":"2026-10-15T14:00:00Z","v":141119,"vw":45.969276},{"c":45.855,"h":46.12,"l":45.78,"n":594,"o":46.08,"t":"2026-10-15T14:15:00Z","v":58648,"vw":45.88755},{"c":45.895,"h":45.96,"l":45.5305,"n":609,"o":45.82,"t":"2026-10-15T14:30:00Z","v":48160,"vw":45.758083},{"c":46.0578,"h":46.11,"l":45.759,"n":606,"o":45.905,"t":"2026-10-15T14:45:00Z","v":60591,"vw":45.871176},{"c":46.14,"h":46.14,"l":45.92,"n":662,"o":46.07,"t":"2026-10-15T15:00:00Z","v":37399,"vw":46.008892},{"c":46.05,"h":46.218,"l":46.05,"n":861,"o":46.16,"t":"2026-10-15T15:15:00Z","v":56256,"vw":46.15196},{"c":46.06,"h":46.0951,"l":45.98,"n":509,"o":46.035,"t":"2026-10-15T15:30:00Z","v":43604,"vw":46.050493},{"c":46.195,"h":46.21,"l":46.0199,"n":605,"o":46.05,"t":"2026-10-15T15:45:00Z","v":39654,"vw":46.122707},{"c":46.245,"h":46.31,"l":46.16,"n":631,"o":46.195,"t":"2026-10-15T16:00:00Z","v":52411,"vw":46.224031},{"c":46.158591,"h":46.25,"l":46.12,"n":485,"o":46.24,"t":"2026-10-15T16:15:00Z","v":39098,"vw":46.205774},{"c":46.45,"h":46.45,"l":46.15,"n":347,"o":46.17,"t":"2026-10-15T16:30:00Z","v":22398,"vw":46.289141},{"c":46.465,"h":46.48,"l":46.34,"n":522,"o":46.465,"t":"2026-10-15T16:45:00Z","v":28469,"vw":46.414569},{"c":46.22,"h":46.515,"l":46.165,"n":1250,"o":46.48,"t":"2026-10-15T17:00:00Z","v":66028,"vw":46.400579},{"c":46.235,"h":46.26,"l":46.155,"n":569,"o":46.2325,"t":"2026-10-15T17:15:00Z","v":27042,"vw":46.210264},{"c":46.255,"h":46.3342,"l":46.2,"n":374,"o":46.22,"t":"2026-10-15T17:30:00Z","v":18591,"vw":46.275021},{"c":46.27,"h":46.2928,"l":46.22,"n":356,"o":46.2626,"t":"2026-10-15T17:45:00Z","v":16129,"vw":46.264206},{"c":46.22,"h":46.3,"l":46.19,"n":416,"o":46.28,"t":"2026-10-15T18:00:00Z","v":24474,"vw":46.236158},{"c":46.2,"h":46.25,"l":46.11,"n":435,"o":46.22,"t":"2026-10-15T18:15:00Z","v":23243,"vw":46.158718},{"c":46.155,"h":46.22,"l":46.116,"n":242,"o":46.2,"t":"2026-10-15T18:30:00Z","v":13801,"vw":46.175077},{"c":46.27,"h":46.285,"l":46.15,"n":238,"o":46.16,"t":"2026-10-15T18:45:00Z","v":20179,"vw":46.246002},{"c":46.4,"h":46.42,"l":46.29,"n":408,"o":46.29,"t":"2026-10-15T19:00:00Z","v":40720,"vw":46.363988},{"c":46.55,"h":46.63,"l":46.415,"n":467,"o":46.42,"t":"2026-10-15T19:15:00Z","v":27735,"vw":46.52109},{"c":46.68,"h":46.71,"l":46.49,"n":645,"o":46.54,"t":"2026-10-15T19:30:00Z","v":47306,"vw":46.579793},{"c":46.78,"h":46.82,"l":46.6101,"n":1016,"o":46.67,"t":"2026-10-15T19:45:00Z","v":54369,"vw":46.705125},{"c":46.9348,"h":46.9348,"l":46.8,"n":23,"o":46.8,"t":"2026-10-15T20:00:00Z","v":6356,"vw":46.804466},{"c":47.0136,"h":47.0896,"l":47.0136,"n":4,"o":47.0896,"t":"2026-10-15T20:15:00Z","v":835,"vw":47.069333},{"c":47,"h":47.0896,"l":47,"n":15,"o":47.0896,"t":"2026-10-15T20:30:00Z","v":361,"vw":47.056659},{"c":47.15,"h":47.15,"l":47.15,"n":4,"o":47.15,"t":"2026-10-15T20:45:00Z","v":1006,"vw":47.15},{"c":47.069,"h":47.069,"l":47.069,"n":4,"o":47.069,"t":"2026-10-15T22:00:00Z","v":149,"vw":47.069},{"c":47.06,"h":47.06,"l":47.06,"n":3,"o":47.06,"t":"2026-10-15T22:30:00Z","v":200,"vw":47.06},{"c":47.01,"h":47.01,"l":47.01,"n":6,"o":47.01,"t":"2026-10-15T22:45:00Z","v":229,"vw":47.01},{"c":47.08,"h":47.08,"l":47.08,"n":2,"o":47.08,"t":"2026-10-15T23:00:00Z","v":150,"vw":47.08},{"c":47.0776,"h":47.0776,"l":47.0776,"n":2,"o":47.0776,"t":"2026-10-15T23:30:00Z","v":155,"vw":47.0776},{"c":47.1,"h":47.1,"l":46.95,"n":11,"o":46.95,"t":"2026-10-15T23:45:00Z","v":1226,"vw":47.036729},{"c":47.03,"h":47.087,"l":47.03,"n":49,"o":47.0493,"t":"2026-10-16T08:00:00Z","v":2415,"vw":47.042312},{"c":47.45,"h":47.45,"l":47.43,"n":21,"o":47.43,"t":"2026-10-16T09:00:00Z","v":5932,"vw":47.44614},{"c":47.45,"h":47.45,"l":47.45,"n":17,"o":47.45,"t":"2026-10-16T09:15:00Z","v":3571,"vw":47.45},{"c":47.73,"h":47.73,"l":47.73,"n":5,"o":47.73,"t":"2026-10-16T09:45:00Z","v":500,"vw":47.73},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-10-16T10:00:00Z","v":100,"vw":47.4},{"c":47.17,"h":47.35,"l":47.111,"n":7,"o":47.35,"t":"2026-10-16T10:15:00Z","v":600,"vw":47.183782},{"c":47.35,"h":47.35,"l":47.35,"n":4,"o":47.35,"t":"2026-10-16T10:45:00Z","v":163,"vw":47.35},{"c":47.35,"h":47.35,"l":47.35,"n":2,"o":47.35,"t":"2026-10-16T11:00:00Z","v":110,"vw":47.35},{"c":47.35,"h":47.42,"l":47.35,"n":8,"o":47.42,"t":"2026-10-16T11:15:00Z","v":1438,"vw":47.366006},{"c":47.35,"h":47.35,"l":47.35,"n":1,"o":47.35,"t":"2026-10-16T11:30:00Z","v":100,"vw":47.35},{"c":47.6339,"h":47.6339,"l":47.6339,"n":1,"o":47.6339,"t":"2026-10-16T11:45:00Z","v":100,"vw":47.6339},{"c":47.4775,"h":47.4775,"l":47.4775,"n":1,"o":47.4775,"t":"2026-10-16T12:00:00Z","v":150,"vw":47.4775},{"c":47.14,"h":47.34,"l":47.13,"n":20,"o":47.34,"t":"2026-10-16T12:30:00Z","v":2036,"vw":47.214374},{"c":47.11,"h":47.25,"l":47.11,"n":12,"o":47.2,"t":"2026-10-16T12:45:00Z","v":2548,"vw":47.233447},{"c":47.09,"h":47.1593,"l":47.09,"n":6,"o":47.1593,"t":"2026-10-16T13:15:00Z","v":435,"vw":47.107325},{"c":45.64,"h":47.5785,"l":45.45,"n":1904,"o":47.2,"t":"2026-10-16T13:30:00Z","v":176459,"vw":46.331804},{"c":45.373,"h":45.76,"l":45.315,"n":1332,"o":45.6,"t":"2026-10-16T13:45:00Z","v":134446,"vw":45.55657},{"c":45.445,"h":45.6204,"l":45.07,"n":1611,"o":45.35,"t":"2026-10-16T14:00:00Z","v":167655,"vw":45.300113},{"c":44.81,"h":45.57,"l":44.78,"n":1730,"o":45.445,"t":"2026-10-16T14:15:00Z","v":163986,"vw":45.172145},{"c":45.38,"h":45.38,"l":44.66,"n":1371,"o":44.825,"t":"2026-10-16T14:30:00Z","v":99713,"vw":45.015674},{"c":44.875,"h":45.5,"l":44.86,"n":1144,"o":45.3891,"t":"2026-10-16T14:45:00Z","v":63772,"vw":45.252952},{"c":44.4,"h":44.91,"l":44.33,"n":1929,"o":44.8772,"t":"2026-10-16T15:00:00Z","v":157610,"vw":44.566407},{"c":44.25,"h":44.4,"l":44.13,"n":2258,"o":44.397,"t":"2026-10-16T15:15:00Z","v":183403,"vw":44.263677},{"c":44.22,"h":44.34,"l":44.09,"n":1088,"o":44.235,"t":"2026-10-16T15:30:00Z","v":64139,"vw":44.213429},{"c":43.93,"h":44.23,"l":43.8801,"n":1568,"o":44.211,"t":"2026-10-16T15:45:00Z","v":102842,"vw":44.020842},{"c":44.295,"h":44.3,"l":43.8243,"n":942,"o":43.94,"t":"2026-10-16T16:00:00Z","v":53264,"vw":43.99771},{"c":44.1661,"h":44.37,"l":44.11,"n":853,"o":44.35,"t":"2026-10-16T16:15:00Z","v":63127,"vw":44.194546},{"c":44.305,"h":44.315,"l":44.12,"n":992,"o":44.18,"t":"2026-10-16T16:30:00Z","v":81804,"vw":44.21152},{"c":44.235,"h":44.37,"l":44.135,"n":911,"o":44.32,"t":"2026-10-16T16:45:00Z","v":54571,"vw":44.23508},{"c":44.03,"h":44.26,"l":43.99,"n":1018,"o":44.235,"t":"2026-10-16T17:00:00Z","v":60768,"vw":44.108798},{"c":43.97,"h":44.025,"l":43.9,"n":1106,"o":44.02,"t":"2026-10-16T17:15:00Z","v":87419,"vw":43.952649},{"c":44.06,"h":44.14,"l":43.975,"n":839,"o":43.98,"t":"2026-10-16T17:30:00Z","v":75848,"vw":44.036837},{"c":43.99,"h":44.06,"l":43.97,"n":737,"o":44.05,"t":"2026-10-16T17:45:00Z","v":48743,"vw":44.015181},{"c":44.18,"h":44.21,"l":43.95,"n":784,"o":43.99,"t":"2026-10-16T18:00:00Z","v":47038,"vw":44.076147},{"c":44.26,"h":44.27,"l":44.165,"n":918,"o":44.1882,"t":"2026-10-16T18:15:00Z","v":52126,"vw":44.220466},{"c":44.2,"h":44.3,"l":44.19,"n":726,"o":44.25,"t":"2026-10-16T18:30:00Z","v":43402,"vw":44.239481},{"c":44.18,"h":44.21,"l":44.11,"n":893,"o":44.2,"t":"2026-10-16T18:45:00Z","v":59769,"vw":44.154202},{"c":44.225,"h":44.23,"l":44.03,"n":790,"o":44.17,"t":"2026-10-16T19:00:00Z","v":43671,"vw":44.12173},{"c":44.35,"h":44.35,"l":44.1,"n":968,"o":44.225,"t":"2026-10-16T19:15:00Z","v":57093,"vw":44.246517},{"c":44.0999,"h":44.3825,"l":44.09,"n":1243,"o":44.35,"t":"2026-10-16T19:30:00Z","v":73249,"vw":44.206704},{"c":44.37,"h":44.37,"l":44.08,"n":1829,"o":44.1,"t":"2026-10-16T19:45:00Z","v":127380,"vw":44.291987},{"c":44.34,"h":44.34,"l":44.34,"n":13,"o":44.34,"t":"2026-10-16T20:00:00Z","v":15488,"vw":44.34},{"c":44.47,"h":44.49,"l":44.35,"n":7,"o":44.35,"t":"2026-10-16T20:15:00Z","v":457,"vw":44.418058},{"c":44.47,"h":44.47,"l":44.47,"n":2,"o":44.47,"t":"2026-10-16T20:30:00Z","v":525,"vw":44.47},{"c":44.3338,"h":44.37,"l":44.3338,"n":6,"o":44.37,"t":"2026-10-16T20:45:00Z","v":514,"vw":44.358659},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-10-16T21:00:00Z","v":100,"vw":44.3},{"c":44.35,"h":44.35,"l":44.35,"n":6,"o":44.35,"t":"2026-10-16T21:15:00Z","v":300,"vw":44.35},{"c":44.32,"h":44.32,"l":44.32,"n":1,"o":44.32,"t":"2026-10-16T21:30:00Z","v":100,"vw":44.32},{"c":44.37,"h":44.37,"l":44.37,"n":5,"o":44.37,"t":"2026-10-16T21:45:00Z","v":297,"vw":44.37},{"c":44.6332,"h":44.6332,"l":44.6332,"n":2,"o":44.6332,"t":"2026-10-16T22:00:00Z","v":1220,"vw":44.6332},{"c":44.34,"h":44.34,"l":44.34,"n":3,"o":44.34,"t":"2026-10-16T22:45:00Z","v":302,"vw":44.34},{"c":44.1092,"h":44.34,"l":43.96,"n":5,"o":44.34,"t":"2026-10-16T23:30:00Z","v":678,"vw":44.100404},{"c":44.01,"h":44.01,"l":44.01,"n":4,"o":44.01,"t":"2026-10-16T23:45:00Z","v":201,"vw":44.01},{"c":44.5,"h":44.72,"l":44.5,"n":26,"o":44.7,"t":"2026-10-19T08:00:00Z","v":1385,"vw":44.607298},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-19T08:15:00Z","v":101,"vw":45},{"c":44.7883,"h":44.7883,"l":44.7883,"n":1,"o":44.7883,"t":"2026-10-19T08:45:00Z","v":230,"vw":44.7883},{"c":44.75,"h":44.75,"l":44.75,"n":2,"o":44.75,"t":"2026-10-19T09:00:00Z","v":133,"vw":44.75},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-19T09:15:00Z","v":100,"vw":44.7},{"c":44.575,"h":44.575,"l":44.575,"n":1,"o":44.575,"t":"2026-10-19T09:30:00Z","v":100,"vw":44.575},{"c":44.575,"h":44.575,"l":44.575,"n":1,"o":44.575,"t":"2026-10-19T10:15:00Z","v":100,"vw":44.575},{"c":44.59,"h":44.63,"l":44.575,"n":4,"o":44.575,"t":"2026-10-19T10:30:00Z","v":326,"vw":44.598333},{"c":44.8,"h":44.8,"l":44.69,"n":20,"o":44.69,"t":"2026-10-19T10:45:00Z","v":760,"vw":44.769063},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-10-19T11:00:00Z","v":186,"vw":44.75},{"c":44.78,"h":44.79,"l":44.63,"n":24,"o":44.65,"t":"2026-10-19T11:15:00Z","v":4687,"vw":44.679773},{"c":45,"h":45,"l":44.78,"n":18,"o":44.8,"t":"2026-10-19T12:00:00Z","v":2386,"vw":44.840743},{"c":44.9,"h":45,"l":44.9,"n":6,"o":45,"t":"2026-10-19T12:15:00Z","v":704,"vw":44.985612},{"c":45,"h":45,"l":44.9,"n":16,"o":44.95,"t":"2026-10-19T12:30:00Z","v":2116,"vw":44.956857},{"c":45,"h":45,"l":44.9,"n":14,"o":45,"t":"2026-10-19T12:45:00Z","v":3095,"vw":44.963372},{"c":44.96,"h":45.1,"l":44.95,"n":33,"o":44.95,"t":"2026-10-19T13:00:00Z","v":8626,"vw":45.017815},{"c":45,"h":45.1,"l":44.93,"n":7,"o":44.93,"t":"2026-10-19T13:15:00Z","v":1595,"vw":45.068874},{"c":44.62,"h":45.31,"l":44.56,"n":864,"o":44.85,"t":"2026-10-19T13:30:00Z","v":93603,"vw":44.931074},{"c":44.64,"h":44.75,"l":44.52,"n":644,"o":44.62,"t":"2026-10-19T13:45:00Z","v":60925,"vw":44.641267},{"c":44.75,"h":44.795,"l":44.51,"n":601,"o":44.61,"t":"2026-10-19T14:00:00Z","v":91038,"vw":44.660074},{"c":44.79,"h":44.82,"l":44.63,"n":461,"o":44.7202,"t":"2026-10-19T14:15:00Z","v":48033,"vw":44.724574},{"c":44.76,"h":44.82,"l":44.685,"n":329,"o":44.82,"t":"2026-10-19T14:30:00Z","v":34862,"vw":44.745276},{"c":44.91,"h":45,"l":44.77,"n":469,"o":44.78,"t":"2026-10-19T14:45:00Z","v":58960,"vw":44.914828},{"c":44.88,"h":45.045,"l":44.88,"n":367,"o":44.965,"t":"2026-10-19T15:00:00Z","v":36308,"vw":44.960735},{"c":44.99,"h":44.99,"l":44.86,"n":459,"o":44.89,"t":"2026-10-19T15:15:00Z","v":39239,"vw":44.914212},{"c":45.15,"h":45.18,"l":44.965,"n":629,"o":44.99,"t":"2026-10-19T15:30:00Z","v":50520,"vw":45.07162},{"c":45.17,"h":45.17,"l":45.09,"n":525,"o":45.14,"t":"2026-10-19T15:45:00Z","v":28732,"vw":45.126107},{"c":45.06,"h":45.16,"l":45.005,"n":407,"o":45.15,"t":"2026-10-19T16:00:00Z","v":24672,"vw":45.059165},{"c":44.9793,"h":45.075,"l":44.95,"n":290,"o":45.075,"t":"2026-10-19T16:15:00Z","v":17408,"vw":44.974805},{"c":44.985,"h":45,"l":44.93,"n":601,"o":44.9901,"t":"2026-10-19T16:30:00Z","v":53162,"vw":44.948275},{"c":44.92,"h":45,"l":44.89,"n":383,"o":44.995,"t":"2026-10-19T16:45:00Z","v":22468,"vw":44.933981},{"c":45.085,"h":45.085,"l":44.905,"n":365,"o":44.91,"t":"2026-10-19T17:00:00Z","v":19558,"vw":44.975096},{"c":45.128,"h":45.14,"l":45.05,"n":441,"o":45.095,"t":"2026-10-19T17:15:00Z","v":27607,"vw":45.117065},{"c":45.11,"h":45.1601,"l":45.1,"n":376,"o":45.12,"t":"2026-10-19T17:30:00Z","v":21768,"vw":45.127375},{"c":45.06,"h":45.12,"l":45.02,"n":549,"o":45.1,"t":"2026-10-19T17:45:00Z","v":46346,"vw":45.048356},{"c":45,"h":45.08,"l":45,"n":247,"o":45.07,"t":"2026-10-19T18:00:00Z","v":11735,"vw":45.051024},{"c":44.9,"h":45.02,"l":44.9,"n":259,"o":44.99,"t":"2026-10-19T18:15:00Z","v":17030,"vw":44.951197},{"c":44.98,"h":44.99,"l":44.9099,"n":225,"o":44.91,"t":"2026-10-19T18:30:00Z","v":15845,"vw":44.936096},{"c":45.045,"h":45.05,"l":44.995,"n":237,"o":45,"t":"2026-10-19T18:45:00Z","v":20982,"vw":45.012252},{"c":45.0193,"h":45.13,"l":45.0193,"n":372,"o":45.0342,"t":"2026-10-19T19:00:00Z","v":22014,"vw":45.0719},{"c":45.04,"h":45.12,"l":45,"n":278,"o":45.02,"t":"2026-10-19T19:15:00Z","v":17000,"vw":45.051497},{"c":45.07,"h":45.1,"l":44.9939,"n":394,"o":45.03,"t":"2026-10-19T19:30:00Z","v":23795,"vw":45.063836},{"c":44.84,"h":45.075,"l":44.83,"n":1280,"o":45.05,"t":"2026-10-19T19:45:00Z","v":70751,"vw":44.902419},{"c":44.87,"h":44.87,"l":44.87,"n":11,"o":44.87,"t":"2026-10-19T20:00:00Z","v":2356,"vw":44.87},{"c":45.1,"h":45.1,"l":44.9,"n":15,"o":44.97,"t":"2026-10-19T23:45:00Z","v":1020,"vw":45.010076},{"c":44.66,"h":44.68,"l":44.19,"n":895,"o":44.68,"t":"2026-10-20T08:00:00Z","v":7154,"vw":44.448714},{"c":44.54,"h":44.54,"l":44.54,"n":1,"o":44.54,"t":"2026-10-20T08:15:00Z","v":150,"vw":44.54},{"c":44.56,"h":44.56,"l":44.56,"n":2,"o":44.56,"t":"2026-10-20T09:15:00Z","v":1000,"vw":44.56},{"c":44.55,"h":44.55,"l":44.55,"n":4,"o":44.55,"t":"2026-10-20T10:45:00Z","v":400,"vw":44.55},{"c":44.8142,"h":44.8142,"l":44.8142,"n":1,"o":44.8142,"t":"2026-10-20T11:15:00Z","v":300,"vw":44.8142},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-20T11:30:00Z","v":100,"vw":44.51},{"c":44.52,"h":44.55,"l":44.52,"n":22,"o":44.54,"t":"2026-10-20T11:45:00Z","v":2334,"vw":44.535},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-20T12:00:00Z","v":350,"vw":44.5},{"c":44.5,"h":44.51,"l":44.5,"n":9,"o":44.5,"t":"2026-10-20T12:30:00Z","v":856,"vw":44.501429},{"c":44.5,"h":44.51,"l":44.5,"n":6,"o":44.51,"t":"2026-10-20T13:00:00Z","v":500,"vw":44.505556},{"c":44.67,"h":44.68,"l":44.66,"n":6,"o":44.66,"t":"2026-10-20T13:15:00Z","v":726,"vw":44.671124},{"c":43.89,"h":44.9999,"l":43.89,"n":1159,"o":44.625,"t":"2026-10-20T13:30:00Z","v":151575,"vw":44.34433},{"c":44.71,"h":44.74,"l":43.84,"n":1065,"o":43.89,"t":"2026-10-20T13:45:00Z","v":117663,"vw":44.197006},{"c":44.89,"h":45.01,"l":44.67,"n":608,"o":44.67,"t":"2026-10-20T14:00:00Z","v":81788,"vw":44.885128},{"c":45.06,"h":45.105,"l":44.865,"n":1091,"o":44.9,"t":"2026-10-20T14:15:00Z","v":118604,"vw":44.964766},{"c":44.87,"h":45.0587,"l":44.82,"n":1237,"o":45.0587,"t":"2026-10-20T14:30:00Z","v":99952,"vw":44.910883},{"c":44.99,"h":45.08,"l":44.87,"n":863,"o":44.87,"t":"2026-10-20T14:45:00Z","v":64596,"vw":44.947027},{"c":44.8841,"h":45.02,"l":44.79,"n":658,"o":45.01,"t":"2026-10-20T15:00:00Z","v":50299,"vw":44.9121},{"c":44.94,"h":45.08,"l":44.87,"n":664,"o":44.89,"t":"2026-10-20T15:15:00Z","v":73038,"vw":44.994028},{"c":44.92,"h":44.97,"l":44.84,"n":511,"o":44.955,"t":"2026-10-20T15:30:00Z","v":37064,"vw":44.891664},{"c":44.97,"h":44.99,"l":44.89,"n":280,"o":44.93,"t":"2026-10-20T15:45:00Z","v":18508,"vw":44.946146},{"c":45.075,"h":45.125,"l":44.935,"n":245,"o":44.97,"t":"2026-10-20T16:00:00Z","v":18547,"vw":45.038113},{"c":45.08,"h":45.08,"l":44.96,"n":298,"o":45.08,"t":"2026-10-20T16:15:00Z","v":21540,"vw":45.017677},{"c":45.135,"h":45.15,"l":45.06,"n":437,"o":45.07,"t":"2026-10-20T16:30:00Z","v":64058,"vw":45.135923},{"c":45.075,"h":45.15,"l":45.03,"n":221,"o":45.135,"t":"2026-10-20T16:45:00Z","v":21056,"vw":45.10293},{"c":45.075,"h":45.11,"l":45.035,"n":235,"o":45.08,"t":"2026-10-20T17:00:00Z","v":19199,"vw":45.079048},{"c":45.15,"h":45.15,"l":45.055,"n":183,"o":45.08,"t":"2026-10-20T17:15:00Z","v":12705,"vw":45.1072},{"c":45.1596,"h":45.17,"l":45.11,"n":208,"o":45.14,"t":"2026-10-20T17:30:00Z","v":11386,"vw":45.155564},{"c":45.235,"h":45.235,"l":45.1291,"n":176,"o":45.15,"t":"2026-10-20T17:45:00Z","v":17490,"vw":45.202337},{"c":45.31,"h":45.34,"l":45.24,"n":452,"o":45.2401,"t":"2026-10-20T18:00:00Z","v":43897,"vw":45.292166},{"c":45.305,"h":45.35,"l":45.2614,"n":188,"o":45.32,"t":"2026-10-20T18:15:00Z","v":11214,"vw":45.29617},{"c":45.17,"h":45.31,"l":45.17,"n":283,"o":45.2727,"t":"2026-10-20T18:30:00Z","v":22230,"vw":45.219961},{"c":45.26,"h":45.27,"l":45.1801,"n":221,"o":45.19,"t":"2026-10-20T18:45:00Z","v":15793,"vw":45.214642},{"c":45.2,"h":45.33,"l":45.2,"n":235,"o":45.28,"t":"2026-10-20T19:00:00Z","v":17183,"vw":45.268863},{"c":45.2199,"h":45.26,"l":45.17,"n":500,"o":45.21,"t":"2026-10-20T19:15:00Z","v":55355,"vw":45.218944},{"c":45.2,"h":45.25,"l":45.13,"n":293,"o":45.23,"t":"2026-10-20T19:30:00Z","v":43504,"vw":45.173936},{"c":45.2,"h":45.26,"l":45.13,"n":423,"o":45.195,"t":"2026-10-20T19:45:00Z","v":20948,"vw":45.190179},{"c":45.22,"h":45.22,"l":45.22,"n":8,"o":45.22,"t":"2026-10-20T20:00:00Z","v":2680,"vw":45.22},{"c":45.326,"h":45.46,"l":45.326,"n":3,"o":45.46,"t":"2026-10-20T20:15:00Z","v":355,"vw":45.374727},{"c":45.412,"h":45.412,"l":45.412,"n":2,"o":45.412,"t":"2026-10-20T20:45:00Z","v":264,"vw":45.412},{"c":45.4174,"h":45.46,"l":45.4174,"n":2,"o":45.46,"t":"2026-10-20T21:45:00Z","v":200,"vw":45.4387},{"c":45.2,"h":45.36,"l":45.2,"n":6,"o":45.36,"t":"2026-10-20T22:00:00Z","v":440,"vw":45.245176},{"c":45.15,"h":45.45,"l":45.15,"n":32,"o":45.32,"t":"2026-10-20T22:15:00Z","v":3964,"vw":45.343143},{"c":45.23,"h":45.23,"l":45.15,"n":5,"o":45.15,"t":"2026-10-20T22:30:00Z","v":441,"vw":45.181121},{"c":45.5,"h":45.5,"l":45.5,"n":2,"o":45.5,"t":"2026-10-20T23:15:00Z","v":112,"vw":45.5},{"c":45.4175,"h":45.44,"l":45.4175,"n":3,"o":45.44,"t":"2026-10-20T23:45:00Z","v":540,"vw":45.4275},{"c":45.93,"h":46.05,"l":45.8,"n":41,"o":45.998,"t":"2026-10-21T08:00:00Z","v":7791,"vw":45.905799},{"c":45.56,"h":45.56,"l":45.45,"n":6,"o":45.53,"t":"2026-10-21T08:30:00Z","v":2500,"vw":45.5508},{"c":45.39,"h":45.39,"l":45.39,"n":3,"o":45.39,"t":"2026-10-21T10:45:00Z","v":184,"vw":45.39},{"c":45.52,"h":45.52,"l":45.52,"n":6,"o":45.52,"t":"2026-10-21T11:00:00Z","v":263,"vw":45.52},{"c":45.25,"h":45.26,"l":45.24,"n":7,"o":45.26,"t":"2026-10-21T11:15:00Z","v":1850,"vw":45.25},{"c":45.481,"h":45.5,"l":45.481,"n":2,"o":45.5,"t":"2026-10-21T11:30:00Z","v":400,"vw":45.49525},{"c":45.375,"h":45.4768,"l":45.375,"n":3,"o":45.4768,"t":"2026-10-21T11:45:00Z","v":2327,"vw":45.472368},{"c":45.38,"h":45.38,"l":45.38,"n":1,"o":45.38,"t":"2026-10-21T12:30:00Z","v":200,"vw":45.38},{"c":45.43,"h":45.43,"l":45.35,"n":43,"o":45.35,"t":"2026-10-21T12:45:00Z","v":2711,"vw":45.358892},{"c":45.5,"h":45.7873,"l":45.49,"n":106,"o":45.49,"t":"2026-10-21T13:00:00Z","v":26148,"vw":45.511358},{"c":45.3087,"h":45.4,"l":45.3087,"n":5,"o":45.4,"t":"2026-10-21T13:15:00Z","v":1865,"vw":45.371173},{"c":45.79,"h":45.99,"l":45.2,"n":1025,"o":45.42,"t":"2026-10-21T13:30:00Z","v":129217,"vw":45.695461},{"c":46,"h":46.17,"l":45.66,"n":613,"o":45.75,"t":"2026-10-21T13:45:00Z","v":86723,"vw":45.923685},{"c":46.295,"h":46.34,"l":45.96,"n":713,"o":46.02,"t":"2026-10-21T14:00:00Z","v":98444,"vw":46.183097},{"c":46.66,"h":46.72,"l":46.3,"n":772,"o":46.3,"t":"2026-10-21T14:15:00Z","v":75710,"vw":46.55654},{"c":46.56,"h":46.81,"l":46.48,"n":613,"o":46.68,"t":"2026-10-21T14:30:00Z","v":65319,"vw":46.578477},{"c":46.5,"h":46.62,"l":46.435,"n":325,"o":46.555,"t":"2026-10-21T14:45:00Z","v":31007,"vw":46.514552},{"c":46.665,"h":46.67,"l":46.4957,"n":460,"o":46.53,"t":"2026-10-21T15:00:00Z","v":39274,"vw":46.605139},{"c":46.57,"h":46.68,"l":46.51,"n":658,"o":46.65,"t":"2026-10-21T15:15:00Z","v":48779,"vw":46.57946},{"c":46.61,"h":46.64,"l":46.47,"n":476,"o":46.56,"t":"2026-10-21T15:30:00Z","v":45334,"vw":46.565821},{"c":46.8,"h":46.815,"l":46.59,"n":497,"o":46.6,"t":"2026-10-21T15:45:00Z","v":45571,"vw":46.737251},{"c":46.795,"h":46.85,"l":46.72,"n":537,"o":46.8,"t":"2026-10-21T16:00:00Z","v":41147,"vw":46.771222},{"c":46.78,"h":46.79,"l":46.685,"n":523,"o":46.785,"t":"2026-10-21T16:15:00Z","v":44336,"vw":46.745042},{"c":46.91,"h":46.955,"l":46.79,"n":556,"o":46.79,"t":"2026-10-21T16:30:00Z","v":46900,"vw":46.877733},{"c":47.06,"h":47.08,"l":46.912,"n":507,"o":46.912,"t":"2026-10-21T16:45:00Z","v":52714,"vw":47.004438},{"c":47.18,"h":47.2,"l":47.01,"n":589,"o":47.05,"t":"2026-10-21T17:00:00Z","v":45731,"vw":47.119951},{"c":47.165,"h":47.25,"l":47.11,"n":601,"o":47.18,"t":"2026-10-21T17:15:00Z","v":49995,"vw":47.194589},{"c":47.17,"h":47.23,"l":47.13,"n":562,"o":47.18,"t":"2026-10-21T17:30:00Z","v":48760,"vw":47.192758},{"c":46.95,"h":47.17,"l":46.94,"n":692,"o":47.17,"t":"2026-10-21T17:45:00Z","v":46120,"vw":47.01894},{"c":47.015,"h":47.02,"l":46.93,"n":414,"o":46.93,"t":"2026-10-21T18:00:00Z","v":35020,"vw":46.986479},{"c":46.99,"h":47.03,"l":46.965,"n":418,"o":47,"t":"2026-10-21T18:15:00Z","v":52802,"vw":46.990432},{"c":46.97,"h":47.02,"l":46.88,"n":460,"o":46.985,"t":"2026-10-21T18:30:00Z","v":58076,"vw":46.960734},{"c":46.835,"h":46.97,"l":46.8,"n":481,"o":46.97,"t":"2026-10-21T18:45:00Z","v":52724,"vw":46.876756},{"c":46.71,"h":46.81,"l":46.65,"n":294,"o":46.81,"t":"2026-10-21T19:00:00Z","v":35152,"vw":46.72338},{"c":46.8,"h":46.84,"l":46.73,"n":458,"o":46.73,"t":"2026-10-21T19:15:00Z","v":57252,"vw":46.776038},{"c":46.96,"h":46.98,"l":46.81,"n":703,"o":46.81,"t":"2026-10-21T19:30:00Z","v":54700,"vw":46.906719},{"c":46.915,"h":47.0199,"l":46.88,"n":1822,"o":46.97,"t":"2026-10-21T19:45:00Z","v":116330,"vw":46.972172},{"c":47.182,"h":47.182,"l":46.93,"n":16,"o":46.93,"t":"2026-10-21T20:00:00Z","v":3971,"vw":46.973147},{"c":46.96,"h":47.01,"l":46.96,"n":10,"o":47.01,"t":"2026-10-21T20:15:00Z","v":920,"vw":47.000476},{"c":46.9325,"h":46.9325,"l":46.9325,"n":1,"o":46.9325,"t":"2026-10-21T20:30:00Z","v":100,"vw":46.9325},{"c":47.2,"h":47.2,"l":47.2,"n":2,"o":47.2,"t":"2026-10-21T21:00:00Z","v":134,"vw":47.2},{"c":46.97,"h":46.97,"l":46.97,"n":4,"o":46.97,"t":"2026-10-21T21:30:00Z","v":800,"vw":46.97},{"c":46.99,"h":47,"l":46.98,"n":6,"o":46.98,"t":"2026-10-21T22:00:00Z","v":318,"vw":46.99},{"c":46.77,"h":47.15,"l":46.76,"n":17,"o":47.15,"t":"2026-10-21T23:00:00Z","v":2962,"vw":46.864068},{"c":46.8096,"h":46.8096,"l":46.77,"n":3,"o":46.77,"t":"2026-10-21T23:15:00Z","v":347,"vw":46.795041},{"c":46.81,"h":46.81,"l":46.81,"n":1,"o":46.81,"t":"2026-10-21T23:30:00Z","v":500,"vw":46.81},{"c":46.67,"h":47.28,"l":46.67,"n":5,"o":47.28,"t":"2026-10-21T23:45:00Z","v":805,"vw":46.903121},{"c":46.01,"h":47.12,"l":46,"n":129,"o":46.44,"t":"2026-10-22T08:00:00Z","v":11012,"vw":46.317943},{"c":46.06,"h":46.06,"l":46.06,"n":2,"o":46.06,"t":"2026-10-22T08:15:00Z","v":205,"vw":46.06},{"c":46.06,"h":46.06,"l":46.06,"n":3,"o":46.06,"t":"2026-10-22T08:45:00Z","v":211,"vw":46.06},{"c":46.36,"h":46.4,"l":46.01,"n":9,"o":46.01,"t":"2026-10-22T09:30:00Z","v":1214,"vw":46.25},{"c":46.34,"h":46.34,"l":46.34,"n":1,"o":46.34,"t":"2026-10-22T09:45:00Z","v":200,"vw":46.34},{"c":46.29,"h":46.29,"l":46.29,"n":1,"o":46.29,"t":"2026-10-22T10:15:00Z","v":200,"vw":46.29},{"c":46.35,"h":46.5,"l":46.29,"n":14,"o":46.36,"t":"2026-10-22T11:00:00Z","v":2020,"vw":46.362068},{"c":47.0903,"h":47.0903,"l":46.4,"n":118,"o":46.4,"t":"2026-10-22T11:45:00Z","v":20515,"vw":46.810627},{"c":47.04,"h":47.04,"l":46.9,"n":17,"o":46.92,"t":"2026-10-22T12:00:00Z","v":819,"vw":46.99},{"c":47.05,"h":47.05,"l":47.05,"n":14,"o":47.05,"t":"2026-10-22T12:15:00Z","v":447,"vw":47.05},{"c":47.3,"h":47.4,"l":47.24,"n":76,"o":47.3423,"t":"2026-10-22T12:30:00Z","v":7760,"vw":47.292845},{"c":47.28,"h":47.28,"l":47.2,"n":20,"o":47.2,"t":"2026-10-22T13:00:00Z","v":5148,"vw":47.262893},{"c":47.3,"h":47.3,"l":47.2,"n":18,"o":47.2,"t":"2026-10-22T13:15:00Z","v":9309,"vw":47.212171},{"c":47.87,"h":47.985,"l":47.12,"n":1930,"o":47.12,"t":"2026-10-22T13:30:00Z","v":267681,"vw":47.682923},{"c":47.15,"h":47.86,"l":47.1,"n":1485,"o":47.85,"t":"2026-10-22T13:45:00Z","v":201862,"vw":47.45281},{"c":47.3,"h":47.45,"l":47.07,"n":1254,"o":47.095,"t":"2026-10-22T14:00:00Z","v":191716,"vw":47.262958},{"c":46.93,"h":47.29,"l":46.88,"n":589,"o":47.29,"t":"2026-10-22T14:15:00Z","v":66923,"vw":47.06297},{"c":47.1327,"h":47.15,"l":46.85,"n":658,"o":46.9,"t":"2026-10-22T14:30:00Z","v":77705,"vw":46.990025},{"c":47.4299,"h":47.43,"l":47.05,"n":648,"o":47.1,"t":"2026-10-22T14:45:00Z","v":64720,"vw":47.201935},{"c":47.28,"h":47.43,"l":47.18,"n":950,"o":47.4191,"t":"2026-10-22T15:00:00Z","v":93793,"vw":47.290387},{"c":47.39,"h":47.53,"l":47.32,"n":949,"o":47.32,"t":"2026-10-22T15:15:00Z","v":66737,"vw":47.446276},{"c":47.315,"h":47.4,"l":47.3,"n":718,"o":47.39,"t":"2026-10-22T15:30:00Z","v":47374,"vw":47.35396},{"c":47.61,"h":47.62,"l":47.32,"n":738,"o":47.32,"t":"2026-10-22T15:45:00Z","v":59783,"vw":47.504044},{"c":47.85,"h":47.88,"l":47.61,"n":881,"o":47.62,"t":"2026-10-22T16:00:00Z","v":68620,"vw":47.770107},{"c":47.88,"h":47.95,"l":47.83,"n":589,"o":47.875,"t":"2026-10-22T16:15:00Z","v":47614,"vw":47.870032},{"c":47.47,"h":47.88,"l":47.41,"n":887,"o":47.88,"t":"2026-10-22T16:30:00Z","v":60397,"vw":47.684975},{"c":47.6,"h":47.6,"l":47.275,"n":751,"o":47.5,"t":"2026-10-22T16:45:00Z","v":60608,"vw":47.414715},{"c":47.51,"h":47.6,"l":47.38,"n":541,"o":47.6,"t":"2026-10-22T17:00:00Z","v":48221,"vw":47.453625},{"c":47.39,"h":47.525,"l":47.32,"n":846,"o":47.52,"t":"2026-10-22T17:15:00Z","v":71244,"vw":47.415917},{"c":47.44,"h":47.44,"l":47.35,"n":535,"o":47.37,"t":"2026-10-22T17:30:00Z","v":45661,"vw":47.387879},{"c":47.34,"h":47.45,"l":47.335,"n":372,"o":47.4462,"t":"2026-10-22T17:45:00Z","v":34389,"vw":47.370283},{"c":47.362,"h":47.41,"l":47.095,"n":477,"o":47.3381,"t":"2026-10-22T18:00:00Z","v":60779,"vw":47.258693},{"c":47.45,"h":47.535,"l":47.315,"n":517,"o":47.354,"t":"2026-10-22T18:15:00Z","v":59676,"vw":47.401368},{"c":47.51,"h":47.51,"l":47.34,"n":505,"o":47.43,"t":"2026-10-22T18:30:00Z","v":62018,"vw":47.402115},{"c":47.43,"h":47.51,"l":47.37,"n":367,"o":47.51,"t":"2026-10-22T18:45:00Z","v":36761,"vw":47.445478},{"c":47.59,"h":47.605,"l":47.305,"n":789,"o":47.43,"t":"2026-10-22T19:00:00Z","v":76131,"vw":47.439766},{"c":47.675,"h":47.685,"l":47.55,"n":676,"o":47.57,"t":"2026-10-22T19:15:00Z","v":69872,"vw":47.638902},{"c":47.54,"h":47.718,"l":47.5001,"n":719,"o":47.67,"t":"2026-10-22T19:30:00Z","v":57240,"vw":47.608258},{"c":47.535,"h":47.6498,"l":47.44,"n":1518,"o":47.54,"t":"2026-10-22T19:45:00Z","v":142840,"vw":47.554146},{"c":47.56,"h":47.56,"l":47.56,"n":9,"o":47.56,"t":"2026-10-22T20:00:00Z","v":2746,"vw":47.56},{"c":47.76,"h":47.76,"l":47.5446,"n":5,"o":47.5446,"t":"2026-10-22T20:15:00Z","v":311,"vw":47.6882},{"c":47.7,"h":47.7,"l":47.7,"n":11,"o":47.7,"t":"2026-10-22T20:45:00Z","v":15852,"vw":47.7},{"c":47.7,"h":47.86,"l":47.7,"n":5,"o":47.86,"t":"2026-10-22T21:30:00Z","v":429,"vw":47.775294}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3793693234138772,"strike":53.82522706344491,"iv":0.38147115083962363,"gamma":0.04556268205322335,"theta":-0.02140998748547001,"vega":0.03131232557541931,"rho":0.0051044441827853195,"breakevenPct":13.636470412701858},{"delta":0.2,"premium":0.5190394511149229,"strike":52.40480274442539,"iv":0.36005677530017155,"gamma":0.05745677530017153,"theta":-0.024235506003430534,"vega":0.03744734133790738,"rho":0.006843908346423169,"breakevenPct":10.951451143690369},{"delta":0.25,"premium":0.6709677419354839,"strike":51.43225806451613,"iv":0.35160709677419355,"gamma":0.06717483870967741,"theta":-0.027038064516129032,"vega":0.04264129032258064,"rho":0.00856459150673018,"breakevenPct":9.231081355244468},{"delta":0.3,"premium":0.8503870967741934,"strike":50.6141935483871,"iv":0.34656670967741937,"gamma":0.07411483870967742,"theta":-0.029258967741935482,"vega":0.046506193548387094,"rho":0.010280521134850912,"breakevenPct":7.8922026104010214},{"delta":0.35,"premium":1.0608247422680408,"strike":49.96907216494846,"iv":0.3532185567010309,"gamma":0.0779422680412371,"theta":-0.031971134020618554,"vega":0.04979278350515464,"rho":0.011988486803466739,"breakevenPct":6.980915948042955},{"delta":0.4,"premium":1.2863402061855669,"strike":49.324742268041234,"iv":0.35360515463917525,"gamma":0.0809061855670103,"theta":-0.03345309278350515,"vega":0.05172577319587629,"rho":0.013691880659768695,"breakevenPct":6.102898268819286},{"delta":0.45,"premium":1.5352727272727271,"strike":48.69939393939394,"iv":0.3551827878787879,"gamma":0.08252024242424243,"theta":-0.03459078787878788,"vega":0.05297054545454545,"rho":0.015383016730932064,"breakevenPct":5.313766596785458},{"delta":0.5,"premium":1.8079999999999998,"strike":48.093333333333334,"iv":0.35797066666666666,"gamma":0.08276266666666666,"theta":-0.03537866666666666,"vega":0.053516,"rho":0.01706169731074494,"breakevenPct":4.614954577218725},{"delta":0.55,"premium":2.1060532687651334,"strike":47.487893462469735,"iv":0.3576830508474576,"gamma":0.08187820823244552,"theta":-0.035192736077481836,"vega":0.05293426150121065,"rho":0.01872648028109437,"breakevenPct":3.9705382206181667},{"delta":0.6,"premium":2.3870040691759917,"strike":46.90132248219736,"iv":0.3525792472024415,"gamma":0.08131576805696847,"theta":-0.03429806714140387,"vega":0.05182634791454731,"rho":0.020403147233752177,"breakevenPct":3.3298250552900335},{"delta":0.65,"premium":2.5777466937945066,"strike":46.392675483214646,"iv":0.32979186164801627,"gamma":0.08294343845371312,"theta":-0.031195320447609358,"vega":0.049384842319430314,"rho":0.02213969835446309,"breakevenPct":2.6633588616544115},{"delta":0.7,"premium":2.8960977701543733,"strike":45.80445969125214,"iv":0.32041269296740993,"gamma":0.08087581475128645,"theta":-0.02897598627787307,"vega":0.04662006861063465,"rho":0.023796086407678527,"breakevenPct":2.0976047408941647},{"delta":0.75,"premium":3.6352272727272728,"strike":44.9530303030303,"iv":0.35422818181818183,"gamma":0.06669272727272726,"theta":-0.029516818181818182,"vega":0.04267590909090909,"rho":0.025187586923399174,"breakevenPct":1.862175211231812},{"delta":0.8,"premium":4.2034090909090915,"strike":44.195454545454545,"iv":0.35468272727272726,"gamma":0.05851090909090907,"theta":-0.026562272727272723,"vega":0.03744863636363636,"rho":0.026678058486453972,"breakevenPct":1.4651229273870745},{"delta":0.85,"premium":4.7475,"strike":43.47,"iv":0.342557,"gamma":0.049881,"theta":-0.022249,"vega":0.030959,"rho":0.028190444141731268,"breakevenPct":1.0849056603773555},{"delta":0.9,"premium":5.503937007874016,"strike":42.55118110236221,"iv":0.3350212598425197,"gamma":0.03880393700787402,"theta":-0.017574015748031496,"vega":0.023437795275590555,"rho":0.02954789333938674,"breakevenPct":0.7444824113966843}],"put":[{"delta":0.1,"premium":0.29226384364820845,"strike":41.17263843648208,"iv":0.43580390879478825,"gamma":0.029894788273615636,"theta":-0.017117915309446254,"vega":0.023563192182410424,"rho":-0.004184890701465432,"breakevenPct":14.296908610411164},{"delta":0.15,"premium":0.4643462469733656,"strike":42.595641646489106,"iv":0.42027312348668283,"gamma":0.04110338983050847,"theta":-0.021744309927360775,"vega":0.031214285714285712,"rho":-0.006281995036511783,"breakevenPct":11.674433124704954},{"delta":0.2,"premium":0.6484639830508474,"strike":43.70550847457627,"iv":0.4080989406779661,"gamma":0.05092012711864407,"theta":-0.025245974576271188,"vega":0.037550847457627115,"rho":-0.008382867891560139,"breakevenPct":9.733659346906876},{"delta":0.25,"premium":0.8527072758037224,"strike":44.61082910321489,"iv":0.40014636209813875,"gamma":0.058853130287648055,"theta":-0.02793248730964467,"vega":0.04255956006768189,"rho":-0.010486107941763502,"breakevenPct":8.26389554001853},{"delta":0.3,"premium":1.1074074074074072,"strike":45.37037037037037,"iv":0.4033888888888889,"gamma":0.06371851851851852,"theta":-0.03069259259259259,"vega":0.046514814814814814,"rho":-0.012612888345388974,"breakevenPct":7.205528379532582},{"delta":0.35,"premium":1.4024295774647886,"strike":46.05774647887324,"iv":0.41396014084507043,"gamma":0.06643281690140845,"theta":-0.033544366197183095,"vega":0.04976746478873239,"rho":-0.01476132274669513,"breakevenPct":6.382983435202415},{"delta":0.4,"premium":1.73693661971831,"strike":46.761971830985914,"iv":0.42079112676056335,"gamma":0.0680525352112676,"theta":-0.03530492957746479,"vega":0.05180971830985916,"rho":-0.016935735563746935,"breakevenPct":5.607892638851987},{"delta":0.45,"premium":1.9503706199460917,"strike":47.44609164420485,"iv":0.400393935309973,"gamma":0.07355161725067386,"theta":-0.034026415094339624,"vega":0.052990700808625335,"rho":-0.019033521203515934,"breakevenPct":4.621129928178709},{"delta":0.5,"premium":2.1771851851851856,"strike":48.13185185185185,"iv":0.3773026666666667,"gamma":0.07860562962962962,"theta":-0.032056,"vega":0.053534074074074074,"rho":-0.021138709405805117,"breakevenPct":3.658979734451443},{"delta":0.55,"premium":2.75125925925926,"strike":48.872592592592596,"iv":0.40596933333333335,"gamma":0.07245748148148148,"theta":-0.034056,"vega":0.053163703703703706,"rho":-0.02345875551619351,"breakevenPct":3.309573724668073},{"delta":0.6,"premium":3.202840909090909,"strike":49.58806818181818,"iv":0.4069011363636364,"gamma":0.07034147727272727,"theta":-0.03287102272727273,"vega":0.05174744318181818,"rho":-0.02570372520645094,"breakevenPct":2.756336954450173},{"delta":0.65,"premium":3.825000000000001,"strike":50.44117647058824,"iv":0.41795294117647064,"gamma":0.06593823529411764,"theta":-0.03202058823529412,"vega":0.049697058823529414,"rho":-0.028071970264191615,"breakevenPct":2.272166728326557},{"delta":0.7,"premium":4.6268156424581015,"strike":51.435754189944134,"iv":0.4361972067039106,"gamma":0.05907765363128492,"theta":-0.030949162011173186,"vega":0.04660055865921788,"rho":-0.030569194107373174,"breakevenPct":1.868053359568064},{"delta":0.75,"premium":5.76704980842912,"strike":52.754789272030656,"iv":0.46661226053639854,"gamma":0.0507655172413793,"theta":-0.029879310344827586,"vega":0.0426639846743295,"rho":-0.03332570630839659,"breakevenPct":1.4932086716949045},{"delta":0.8,"premium":7.694827586206898,"strike":54.827586206896555,"iv":0.5267103448275863,"gamma":0.03955862068965516,"theta":-0.029175862068965514,"vega":0.037599999999999995,"rho":-0.03669549177953759,"breakevenPct":1.1891852815730588}]},"raw":{"call":[{"delta":0.15,"premium":0.3793693234138772,"strike":53.82522706344491,"iv":0.38147115083962363,"gamma":0.04556268205322335,"theta":-0.02140998748547001,"vega":0.03131232557541931,"rho":0.0051044441827853195,"breakevenPct":13.636470412701858},{"delta":0.2,"premium":0.5190394511149229,"strike":52.40480274442539,"iv":0.36005677530017155,"gamma":0.05745677530017153,"theta":-0.024235506003430534,"vega":0.03744734133790738,"rho":0.006843908346423169,"breakevenPct":10.951451143690369},{"delta":0.25,"premium":0.6709677419354839,"strike":51.43225806451613,"iv":0.35160709677419355,"gamma":0.06717483870967741,"theta":-0.027038064516129032,"vega":0.04264129032258064,"rho":0.00856459150673018,"breakevenPct":9.231081355244468},{"delta":0.3,"premium":0.8503870967741934,"strike":50.6141935483871,"iv":0.34656670967741937,"gamma":0.07411483870967742,"theta":-0.029258967741935482,"vega":0.046506193548387094,"rho":0.010280521134850912,"breakevenPct":7.8922026104010214},{"delta":0.35,"premium":1.0608247422680408,"strike":49.96907216494846,"iv":0.3532185567010309,"gamma":0.0779422680412371,"theta":-0.031971134020618554,"vega":0.04979278350515464,"rho":0.011988486803466739,"breakevenPct":6.980915948042955},{"delta":0.4,"premium":1.2863402061855669,"strike":49.324742268041234,"iv":0.35360515463917525,"gamma":0.0809061855670103,"theta":-0.03345309278350515,"vega":0.05172577319587629,"rho":0.013691880659768695,"breakevenPct":6.102898268819286},{"delta":0.45,"premium":1.5352727272727271,"strike":48.69939393939394,"iv":0.3551827878787879,"gamma":0.08252024242424243,"theta":-0.03459078787878788,"vega":0.05297054545454545,"rho":0.015383016730932064,"breakevenPct":5.313766596785458},{"delta":0.5,"premium":1.8079999999999998,"strike":48.093333333333334,"iv":0.35797066666666666,"gamma":0.08276266666666666,"theta":-0.03537866666666666,"vega":0.053516,"rho":0.01706169731074494,"breakevenPct":4.614954577218725},{"delta":0.55,"premium":2.1060532687651334,"strike":47.487893462469735,"iv":0.3576830508474576,"gamma":0.08187820823244552,"theta":-0.035192736077481836,"vega":0.05293426150121065,"rho":0.01872648028109437,"breakevenPct":3.9705382206181667},{"delta":0.6,"premium":2.3870040691759917,"strike":46.90132248219736,"iv":0.3525792472024415,"gamma":0.08131576805696847,"theta":-0.03429806714140387,"vega":0.05182634791454731,"rho":0.020403147233752177,"breakevenPct":3.3298250552900335},{"delta":0.65,"premium":2.5777466937945066,"strike":46.392675483214646,"iv":0.32979186164801627,"gamma":0.08294343845371312,"theta":-0.031195320447609358,"vega":0.049384842319430314,"rho":0.02213969835446309,"breakevenPct":2.6633588616544115},{"delta":0.7,"premium":2.8960977701543733,"strike":45.80445969125214,"iv":0.32041269296740993,"gamma":0.08087581475128645,"theta":-0.02897598627787307,"vega":0.04662006861063465,"rho":0.023796086407678527,"breakevenPct":2.0976047408941647},{"delta":0.75,"premium":3.6352272727272728,"strike":44.9530303030303,"iv":0.35422818181818183,"gamma":0.06669272727272726,"theta":-0.029516818181818182,"vega":0.04267590909090909,"rho":0.025187586923399174,"breakevenPct":1.862175211231812},{"delta":0.8,"premium":4.2034090909090915,"strike":44.195454545454545,"iv":0.35468272727272726,"gamma":0.05851090909090907,"theta":-0.026562272727272723,"vega":0.03744863636363636,"rho":0.026678058486453972,"breakevenPct":1.4651229273870745},{"delta":0.85,"premium":4.7475,"strike":43.47,"iv":0.342557,"gamma":0.049881,"theta":-0.022249,"vega":0.030959,"rho":0.028190444141731268,"breakevenPct":1.0849056603773555},{"delta":0.9,"premium":5.503937007874016,"strike":42.55118110236221,"iv":0.3350212598425197,"gamma":0.03880393700787402,"theta":-0.017574015748031496,"vega":0.023437795275590555,"rho":0.02954789333938674,"breakevenPct":0.7444824113966843}],"put":[{"delta":0.1,"premium":0.29226384364820845,"strike":41.17263843648208,"iv":0.43580390879478825,"gamma":0.029894788273615636,"theta":-0.017117915309446254,"vega":0.023563192182410424,"rho":-0.004184890701465432,"breakevenPct":14.296908610411164},{"delta":0.15,"premium":0.4643462469733656,"strike":42.595641646489106,"iv":0.42027312348668283,"gamma":0.04110338983050847,"theta":-0.021744309927360775,"vega":0.031214285714285712,"rho":-0.006281995036511783,"breakevenPct":11.674433124704954},{"delta":0.2,"premium":0.6484639830508474,"strike":43.70550847457627,"iv":0.4080989406779661,"gamma":0.05092012711864407,"theta":-0.025245974576271188,"vega":0.037550847457627115,"rho":-0.008382867891560139,"breakevenPct":9.733659346906876},{"delta":0.25,"premium":0.8527072758037224,"strike":44.61082910321489,"iv":0.40014636209813875,"gamma":0.058853130287648055,"theta":-0.02793248730964467,"vega":0.04255956006768189,"rho":-0.010486107941763502,"breakevenPct":8.26389554001853},{"delta":0.3,"premium":1.1074074074074072,"strike":45.37037037037037,"iv":0.4033888888888889,"gamma":0.06371851851851852,"theta":-0.03069259259259259,"vega":0.046514814814814814,"rho":-0.012612888345388974,"breakevenPct":7.205528379532582},{"delta":0.35,"premium":1.4024295774647886,"strike":46.05774647887324,"iv":0.41396014084507043,"gamma":0.06643281690140845,"theta":-0.033544366197183095,"vega":0.04976746478873239,"rho":-0.01476132274669513,"breakevenPct":6.382983435202415},{"delta":0.4,"premium":1.73693661971831,"strike":46.761971830985914,"iv":0.42079112676056335,"gamma":0.0680525352112676,"theta":-0.03530492957746479,"vega":0.05180971830985916,"rho":-0.016935735563746935,"breakevenPct":5.607892638851987},{"delta":0.45,"premium":1.9503706199460917,"strike":47.44609164420485,"iv":0.400393935309973,"gamma":0.07355161725067386,"theta":-0.034026415094339624,"vega":0.052990700808625335,"rho":-0.019033521203515934,"breakevenPct":4.621129928178709},{"delta":0.5,"premium":2.1771851851851856,"strike":48.13185185185185,"iv":0.3773026666666667,"gamma":0.07860562962962962,"theta":-0.032056,"vega":0.053534074074074074,"rho":-0.021138709405805117,"breakevenPct":3.658979734451443},{"delta":0.55,"premium":2.75125925925926,"strike":48.872592592592596,"iv":0.40596933333333335,"gamma":0.07245748148148148,"theta":-0.034056,"vega":0.053163703703703706,"rho":-0.02345875551619351,"breakevenPct":3.309573724668073},{"delta":0.6,"premium":3.202840909090909,"strike":49.58806818181818,"iv":0.4069011363636364,"gamma":0.07034147727272727,"theta":-0.03287102272727273,"vega":0.05174744318181818,"rho":-0.02570372520645094,"breakevenPct":2.756336954450173},{"delta":0.65,"premium":3.825000000000001,"strike":50.44117647058824,"iv":0.41795294117647064,"gamma":0.06593823529411764,"theta":-0.03202058823529412,"vega":0.049697058823529414,"rho":-0.028071970264191615,"breakevenPct":2.272166728326557},{"delta":0.7,"premium":4.6268156424581015,"strike":51.435754189944134,"iv":0.4361972067039106,"gamma":0.05907765363128492,"theta":-0.030949162011173186,"vega":0.04660055865921788,"rho":-0.030569194107373174,"breakevenPct":1.868053359568064},{"delta":0.75,"premium":5.76704980842912,"strike":52.754789272030656,"iv":0.46661226053639854,"gamma":0.0507655172413793,"theta":-0.029879310344827586,"vega":0.0426639846743295,"rho":-0.03332570630839659,"breakevenPct":1.4932086716949045},{"delta":0.8,"premium":7.694827586206898,"strike":54.827586206896555,"iv":0.5267103448275863,"gamma":0.03955862068965516,"theta":-0.029175862068965514,"vega":0.037599999999999995,"rho":-0.03669549177953759,"breakevenPct":1.1891852815730588}]}},"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"}}