{"symbol":"CHT","url":"https://intraalpha.com/companies/CHT","capturedAt":"2026-10-22T23:23:10.406Z","state":"ready","quote":{"symbol":"CHT","last_price":48.72,"prev_close":47.5,"regular_close":48.72,"change":1.22,"change_pct":2.5684,"regular_change":1.22,"regular_change_pct":2.5684,"extended_change":0,"extended_change_pct":0,"bid":34,"ask":48.93,"bid_size":100,"ask_size":100,"volume":135980,"vwap":48.71944,"open":48.05,"high":48.94,"low":48.05,"close":48.72,"trade_count":2653,"last_trade_at":"2026-10-22T23:00:00.001652522Z","last_quote_at":"2026-10-22T23:00:01.438186222Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:07.017319544-04:00","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":{"symbol":"CHT","fetched_at":"2026-10-22T23:23:09.831014+00:00","name":"Chunghwa Telecom Co Ltd","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"Chunghwa Telecom Co., Ltd. provides telecommunications services in Taiwan. The company is headquartered in Taipei City, Taiwan.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":36847870000,"ebitda":86011707000,"pe_ratio":28.96,"peg_ratio":1.69,"book_value":3.652,"dividend_per_share":5.2,"dividend_yield":0.0339,"eps":1.64,"revenue_ttm":244927513000,"gross_profit_ttm":89373835000,"profit_margin":0.161,"operating_margin_ttm":0.216,"return_on_assets_ttm":0.0569,"return_on_equity_ttm":0.109,"quarterly_earnings_growth":0.046,"quarterly_revenue_growth":0.082,"analyst_target_price":48.08,"analyst_number":null,"beta":0.104,"fifty_two_week_high":48.94,"fifty_two_week_low":37.79,"fifty_day_ma":44.93,"two_hundred_day_ma":43.57,"shares_outstanding":775745000,"forward_pe":26.53,"price_to_sales":0.15,"price_to_book":3.077,"ev_to_revenue":4.448,"ev_to_ebitda":11.7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:09.831014+00:00"},"optionObservedAt":"2026-10-22T19:55:02.039Z","bars":[{"c":46.74,"h":47,"l":46.74,"n":4,"o":47,"t":"2026-10-15T11:00:00Z","v":604,"vw":46.948},{"c":47.22,"h":47.22,"l":46.94,"n":33,"o":46.94,"t":"2026-10-15T13:30:00Z","v":4098,"vw":46.982004},{"c":47.23,"h":47.25,"l":47.23,"n":16,"o":47.25,"t":"2026-10-15T13:35:00Z","v":736,"vw":47.24},{"c":47.22,"h":47.23,"l":47.22,"n":4,"o":47.23,"t":"2026-10-15T13:45:00Z","v":400,"vw":47.2225},{"c":47.22,"h":47.22,"l":47.22,"n":1,"o":47.22,"t":"2026-10-15T13:50:00Z","v":100,"vw":47.22},{"c":47.47,"h":47.47,"l":47.27,"n":34,"o":47.27,"t":"2026-10-15T14:00:00Z","v":857,"vw":47.408333},{"c":47.59,"h":47.59,"l":47.59,"n":10,"o":47.59,"t":"2026-10-15T14:10:00Z","v":189,"vw":47.59},{"c":47.48,"h":47.6199,"l":47.48,"n":13,"o":47.6199,"t":"2026-10-15T14:15:00Z","v":1289,"vw":47.605328},{"c":47.62,"h":47.62,"l":47.6144,"n":20,"o":47.6144,"t":"2026-10-15T14:20:00Z","v":1523,"vw":47.61574},{"c":47.475,"h":47.62,"l":47.475,"n":74,"o":47.61,"t":"2026-10-15T14:25:00Z","v":2515,"vw":47.545061},{"c":47.475,"h":47.475,"l":47.475,"n":4,"o":47.475,"t":"2026-10-15T14:35:00Z","v":132,"vw":47.475},{"c":47.58,"h":47.58,"l":47.57,"n":16,"o":47.57,"t":"2026-10-15T14:40:00Z","v":583,"vw":47.576667},{"c":47.54,"h":47.54,"l":47.54,"n":7,"o":47.54,"t":"2026-10-15T14:50:00Z","v":165,"vw":47.54},{"c":47.5,"h":47.5,"l":47.49,"n":68,"o":47.5,"t":"2026-10-15T15:10:00Z","v":4019,"vw":47.491998},{"c":47.54,"h":47.54,"l":47.54,"n":14,"o":47.54,"t":"2026-10-15T15:15:00Z","v":908,"vw":47.54},{"c":47.48,"h":47.48,"l":47.48,"n":3,"o":47.48,"t":"2026-10-15T15:20:00Z","v":204,"vw":47.48},{"c":47.56,"h":47.56,"l":47.48,"n":59,"o":47.48,"t":"2026-10-15T15:25:00Z","v":773,"vw":47.54},{"c":47.56,"h":47.58,"l":47.51,"n":30,"o":47.51,"t":"2026-10-15T15:30:00Z","v":1601,"vw":47.55498},{"c":47.53,"h":47.565,"l":47.52,"n":77,"o":47.52,"t":"2026-10-15T15:35:00Z","v":3926,"vw":47.541062},{"c":47.53,"h":47.53,"l":47.5,"n":14,"o":47.53,"t":"2026-10-15T15:40:00Z","v":714,"vw":47.524},{"c":47.53,"h":47.53,"l":47.53,"n":7,"o":47.53,"t":"2026-10-15T15:45:00Z","v":244,"vw":47.53},{"c":47.53,"h":47.53,"l":47.49,"n":40,"o":47.53,"t":"2026-10-15T15:50:00Z","v":1525,"vw":47.513334},{"c":47.46,"h":47.54,"l":47.46,"n":34,"o":47.54,"t":"2026-10-15T15:55:00Z","v":860,"vw":47.505116},{"c":47.45,"h":47.45,"l":47.45,"n":3,"o":47.45,"t":"2026-10-15T16:00:00Z","v":113,"vw":47.45},{"c":47.46,"h":47.46,"l":47.46,"n":2,"o":47.46,"t":"2026-10-15T16:05:00Z","v":103,"vw":47.46},{"c":47.49,"h":47.52,"l":47.49,"n":19,"o":47.52,"t":"2026-10-15T16:10:00Z","v":538,"vw":47.4975},{"c":47.585,"h":47.599775,"l":47.509886,"n":60,"o":47.53,"t":"2026-10-15T16:15:00Z","v":3654,"vw":47.53631},{"c":47.6,"h":47.6,"l":47.58,"n":14,"o":47.59,"t":"2026-10-15T16:20:00Z","v":380,"vw":47.59},{"c":47.6,"h":47.6,"l":47.6,"n":4,"o":47.6,"t":"2026-10-15T16:25:00Z","v":224,"vw":47.6},{"c":47.575,"h":47.575,"l":47.55,"n":22,"o":47.55,"t":"2026-10-15T16:30:00Z","v":1020,"vw":47.56},{"c":47.575,"h":47.575,"l":47.575,"n":5,"o":47.575,"t":"2026-10-15T16:35:00Z","v":199,"vw":47.575},{"c":47.58,"h":47.58,"l":47.58,"n":3,"o":47.58,"t":"2026-10-15T16:45:00Z","v":112,"vw":47.58},{"c":47.53,"h":47.59,"l":47.53,"n":30,"o":47.59,"t":"2026-10-15T17:00:00Z","v":1855,"vw":47.565515},{"c":47.5843,"h":47.5843,"l":47.44,"n":34,"o":47.51,"t":"2026-10-15T17:05:00Z","v":1823,"vw":47.508123},{"c":47.4705,"h":47.535,"l":47.4705,"n":14,"o":47.535,"t":"2026-10-15T17:10:00Z","v":1006,"vw":47.525492},{"c":47.49,"h":47.535,"l":47.47,"n":66,"o":47.535,"t":"2026-10-15T17:20:00Z","v":2542,"vw":47.492875},{"c":47.485,"h":47.485,"l":47.46,"n":12,"o":47.46,"t":"2026-10-15T17:25:00Z","v":639,"vw":47.476667},{"c":47.485,"h":47.485,"l":47.485,"n":2,"o":47.485,"t":"2026-10-15T17:30:00Z","v":118,"vw":47.485},{"c":47.5074,"h":47.5074,"l":47.45,"n":36,"o":47.45,"t":"2026-10-15T17:35:00Z","v":1366,"vw":47.470767},{"c":47.475,"h":47.475,"l":47.475,"n":10,"o":47.475,"t":"2026-10-15T17:40:00Z","v":1953,"vw":47.475},{"c":47.475,"h":47.475,"l":47.475,"n":10,"o":47.475,"t":"2026-10-15T17:45:00Z","v":992,"vw":47.475},{"c":47.51,"h":47.51,"l":47.51,"n":10,"o":47.51,"t":"2026-10-15T17:50:00Z","v":183,"vw":47.51},{"c":47.555,"h":47.555,"l":47.48,"n":55,"o":47.51,"t":"2026-10-15T17:55:00Z","v":2269,"vw":47.528377},{"c":47.54,"h":47.545,"l":47.505,"n":18,"o":47.505,"t":"2026-10-15T18:00:00Z","v":998,"vw":47.535872},{"c":47.59,"h":47.59,"l":47.505,"n":68,"o":47.54,"t":"2026-10-15T18:05:00Z","v":3611,"vw":47.55719},{"c":47.605,"h":47.605,"l":47.605,"n":13,"o":47.605,"t":"2026-10-15T18:10:00Z","v":421,"vw":47.605},{"c":47.605,"h":47.605,"l":47.605,"n":21,"o":47.605,"t":"2026-10-15T18:15:00Z","v":922,"vw":47.605},{"c":47.605,"h":47.605,"l":47.605,"n":3,"o":47.605,"t":"2026-10-15T18:20:00Z","v":210,"vw":47.605},{"c":47.64,"h":47.66,"l":47.61,"n":55,"o":47.6455,"t":"2026-10-15T18:25:00Z","v":3247,"vw":47.647588},{"c":47.68,"h":47.68,"l":47.68,"n":17,"o":47.68,"t":"2026-10-15T18:30:00Z","v":626,"vw":47.68},{"c":47.69,"h":47.715,"l":47.69,"n":69,"o":47.7,"t":"2026-10-15T18:35:00Z","v":2712,"vw":47.692733},{"c":47.72,"h":47.72,"l":47.685,"n":28,"o":47.685,"t":"2026-10-15T18:40:00Z","v":2499,"vw":47.709642},{"c":47.71,"h":47.75,"l":47.71,"n":78,"o":47.75,"t":"2026-10-15T18:45:00Z","v":7667,"vw":47.727216},{"c":47.725,"h":47.73,"l":47.725,"n":15,"o":47.73,"t":"2026-10-15T18:50:00Z","v":512,"vw":47.7275},{"c":47.72,"h":47.7374,"l":47.72,"n":69,"o":47.735,"t":"2026-10-15T18:55:00Z","v":2529,"vw":47.725822},{"c":47.67,"h":47.72,"l":47.67,"n":56,"o":47.72,"t":"2026-10-15T19:00:00Z","v":2724,"vw":47.701382},{"c":47.685,"h":47.685,"l":47.685,"n":6,"o":47.685,"t":"2026-10-15T19:05:00Z","v":230,"vw":47.685},{"c":47.685,"h":47.685,"l":47.65,"n":42,"o":47.685,"t":"2026-10-15T19:10:00Z","v":2951,"vw":47.662728},{"c":47.69,"h":47.7199,"l":47.685,"n":33,"o":47.685,"t":"2026-10-15T19:15:00Z","v":3862,"vw":47.699565},{"c":47.69,"h":47.69,"l":47.66,"n":33,"o":47.67,"t":"2026-10-15T19:20:00Z","v":2830,"vw":47.684839},{"c":47.65,"h":47.715,"l":47.63,"n":63,"o":47.715,"t":"2026-10-15T19:25:00Z","v":4126,"vw":47.664414},{"c":47.61,"h":47.64,"l":47.6001,"n":19,"o":47.6001,"t":"2026-10-15T19:30:00Z","v":1851,"vw":47.621556},{"c":47.63,"h":47.63,"l":47.63,"n":37,"o":47.63,"t":"2026-10-15T19:35:00Z","v":1630,"vw":47.63},{"c":47.615,"h":47.635,"l":47.6,"n":61,"o":47.635,"t":"2026-10-15T19:40:00Z","v":3145,"vw":47.618245},{"c":47.685,"h":47.7151,"l":47.62,"n":198,"o":47.64,"t":"2026-10-15T19:45:00Z","v":8936,"vw":47.657446},{"c":47.68,"h":47.695,"l":47.65,"n":171,"o":47.68,"t":"2026-10-15T19:50:00Z","v":10050,"vw":47.661187},{"c":47.57,"h":47.71,"l":47.57,"n":426,"o":47.68,"t":"2026-10-15T19:55:00Z","v":22076,"vw":47.655074},{"c":47.66,"h":47.66,"l":47.66,"n":13,"o":47.66,"t":"2026-10-15T20:00:00Z","v":36894,"vw":47.66},{"c":47.39,"h":47.59,"l":47.325,"n":7,"o":47.59,"t":"2026-10-16T13:30:00Z","v":1105,"vw":47.51493},{"c":47.65,"h":47.65,"l":47.575,"n":18,"o":47.59,"t":"2026-10-16T13:40:00Z","v":730,"vw":47.592475},{"c":47.74,"h":47.74,"l":47.585,"n":37,"o":47.585,"t":"2026-10-16T13:50:00Z","v":2297,"vw":47.647941},{"c":47.64,"h":47.73,"l":47.64,"n":23,"o":47.66,"t":"2026-10-16T13:55:00Z","v":1925,"vw":47.652967},{"c":47.66,"h":47.73,"l":47.63,"n":175,"o":47.66,"t":"2026-10-16T14:00:00Z","v":8809,"vw":47.668905},{"c":47.61,"h":47.69,"l":47.6,"n":65,"o":47.69,"t":"2026-10-16T14:05:00Z","v":3345,"vw":47.665495},{"c":47.61,"h":47.68,"l":47.61,"n":21,"o":47.68,"t":"2026-10-16T14:10:00Z","v":826,"vw":47.628701},{"c":47.605,"h":47.635,"l":47.58,"n":34,"o":47.635,"t":"2026-10-16T14:15:00Z","v":2187,"vw":47.607508},{"c":47.55,"h":47.55,"l":47.5465,"n":6,"o":47.5465,"t":"2026-10-16T14:20:00Z","v":265,"vw":47.54825},{"c":47.615,"h":47.615,"l":47.57,"n":13,"o":47.57,"t":"2026-10-16T14:25:00Z","v":674,"vw":47.599167},{"c":47.5655,"h":47.615,"l":47.5655,"n":33,"o":47.615,"t":"2026-10-16T14:30:00Z","v":600,"vw":47.5985},{"c":47.59,"h":47.635,"l":47.59,"n":17,"o":47.635,"t":"2026-10-16T14:35:00Z","v":617,"vw":47.62375},{"c":47.6,"h":47.635,"l":47.6,"n":10,"o":47.635,"t":"2026-10-16T14:40:00Z","v":1048,"vw":47.630813},{"c":47.61,"h":47.66,"l":47.604,"n":33,"o":47.604,"t":"2026-10-16T14:45:00Z","v":1254,"vw":47.626154},{"c":47.625,"h":47.67,"l":47.61,"n":72,"o":47.61,"t":"2026-10-16T14:50:00Z","v":3734,"vw":47.648412},{"c":47.575,"h":47.62,"l":47.575,"n":41,"o":47.575,"t":"2026-10-16T14:55:00Z","v":695,"vw":47.59},{"c":47.62,"h":47.62,"l":47.62,"n":10,"o":47.62,"t":"2026-10-16T15:00:00Z","v":291,"vw":47.62},{"c":47.7,"h":47.71,"l":47.61,"n":98,"o":47.65,"t":"2026-10-16T15:05:00Z","v":3707,"vw":47.665962},{"c":47.74,"h":47.77,"l":47.7,"n":126,"o":47.705,"t":"2026-10-16T15:10:00Z","v":6263,"vw":47.730858},{"c":47.74,"h":47.765,"l":47.685,"n":119,"o":47.73,"t":"2026-10-16T15:15:00Z","v":6149,"vw":47.731495},{"c":47.72,"h":47.74,"l":47.72,"n":29,"o":47.74,"t":"2026-10-16T15:20:00Z","v":942,"vw":47.734398},{"c":47.715,"h":47.715,"l":47.715,"n":9,"o":47.715,"t":"2026-10-16T15:25:00Z","v":210,"vw":47.715},{"c":47.69,"h":47.7,"l":47.69,"n":14,"o":47.7,"t":"2026-10-16T15:30:00Z","v":703,"vw":47.692},{"c":47.71,"h":47.71,"l":47.67,"n":27,"o":47.69,"t":"2026-10-16T15:35:00Z","v":783,"vw":47.69},{"c":47.66,"h":47.66,"l":47.66,"n":17,"o":47.66,"t":"2026-10-16T15:40:00Z","v":486,"vw":47.66},{"c":47.62,"h":47.62,"l":47.62,"n":17,"o":47.62,"t":"2026-10-16T15:45:00Z","v":786,"vw":47.62},{"c":47.61,"h":47.61,"l":47.61,"n":12,"o":47.61,"t":"2026-10-16T15:50:00Z","v":398,"vw":47.61},{"c":47.6,"h":47.62,"l":47.6,"n":42,"o":47.615,"t":"2026-10-16T15:55:00Z","v":1589,"vw":47.611667},{"c":47.58,"h":47.59,"l":47.58,"n":27,"o":47.585,"t":"2026-10-16T16:00:00Z","v":793,"vw":47.587},{"c":47.605,"h":47.605,"l":47.55,"n":19,"o":47.55,"t":"2026-10-16T16:05:00Z","v":519,"vw":47.57843},{"c":47.5535,"h":47.59,"l":47.5535,"n":17,"o":47.59,"t":"2026-10-16T16:10:00Z","v":1002,"vw":47.580254},{"c":47.55,"h":47.55,"l":47.55,"n":12,"o":47.55,"t":"2026-10-16T16:15:00Z","v":179,"vw":47.55},{"c":47.56,"h":47.56,"l":47.56,"n":11,"o":47.56,"t":"2026-10-16T16:25:00Z","v":135,"vw":47.56},{"c":47.57,"h":47.57,"l":47.57,"n":16,"o":47.57,"t":"2026-10-16T16:30:00Z","v":550,"vw":47.57},{"c":47.575,"h":47.6,"l":47.57,"n":50,"o":47.57,"t":"2026-10-16T16:35:00Z","v":1955,"vw":47.581596},{"c":47.56,"h":47.56,"l":47.56,"n":8,"o":47.56,"t":"2026-10-16T16:40:00Z","v":252,"vw":47.56},{"c":47.57,"h":47.6,"l":47.57,"n":19,"o":47.6,"t":"2026-10-16T16:50:00Z","v":435,"vw":47.587342},{"c":47.57,"h":47.57,"l":47.57,"n":22,"o":47.57,"t":"2026-10-16T16:55:00Z","v":663,"vw":47.57},{"c":47.54,"h":47.54,"l":47.54,"n":9,"o":47.54,"t":"2026-10-16T17:00:00Z","v":160,"vw":47.54},{"c":47.48,"h":47.54,"l":47.48,"n":42,"o":47.54,"t":"2026-10-16T17:05:00Z","v":1404,"vw":47.514676},{"c":47.49,"h":47.54,"l":47.48,"n":26,"o":47.535,"t":"2026-10-16T17:10:00Z","v":767,"vw":47.507},{"c":47.55,"h":47.55,"l":47.55,"n":9,"o":47.55,"t":"2026-10-16T17:20:00Z","v":712,"vw":47.55},{"c":47.52,"h":47.55,"l":47.51,"n":40,"o":47.55,"t":"2026-10-16T17:25:00Z","v":3600,"vw":47.543298},{"c":47.555,"h":47.555,"l":47.52,"n":14,"o":47.555,"t":"2026-10-16T17:30:00Z","v":562,"vw":47.548},{"c":47.66,"h":47.66,"l":47.57,"n":54,"o":47.57,"t":"2026-10-16T17:35:00Z","v":3125,"vw":47.611358},{"c":47.67,"h":47.67,"l":47.65,"n":37,"o":47.66,"t":"2026-10-16T17:40:00Z","v":2016,"vw":47.66473},{"c":47.66,"h":47.69,"l":47.66,"n":14,"o":47.69,"t":"2026-10-16T17:45:00Z","v":323,"vw":47.675},{"c":47.66,"h":47.66,"l":47.66,"n":45,"o":47.66,"t":"2026-10-16T17:50:00Z","v":732,"vw":47.66},{"c":47.65,"h":47.69,"l":47.62,"n":110,"o":47.69,"t":"2026-10-16T17:55:00Z","v":5180,"vw":47.643017},{"c":47.68,"h":47.68,"l":47.625,"n":45,"o":47.625,"t":"2026-10-16T18:00:00Z","v":3059,"vw":47.634318},{"c":47.69,"h":47.7,"l":47.68,"n":64,"o":47.68,"t":"2026-10-16T18:05:00Z","v":2638,"vw":47.689257},{"c":47.65,"h":47.68,"l":47.64,"n":60,"o":47.68,"t":"2026-10-16T18:10:00Z","v":3485,"vw":47.654309},{"c":47.68,"h":47.68,"l":47.655,"n":19,"o":47.655,"t":"2026-10-16T18:15:00Z","v":416,"vw":47.6675},{"c":47.655,"h":47.655,"l":47.655,"n":99,"o":47.655,"t":"2026-10-16T18:20:00Z","v":3030,"vw":47.655},{"c":47.645,"h":47.68,"l":47.645,"n":147,"o":47.68,"t":"2026-10-16T18:25:00Z","v":4188,"vw":47.659065},{"c":47.65,"h":47.66,"l":47.645,"n":28,"o":47.645,"t":"2026-10-16T18:30:00Z","v":1176,"vw":47.6508},{"c":47.62,"h":47.655,"l":47.615,"n":139,"o":47.65,"t":"2026-10-16T18:35:00Z","v":6789,"vw":47.635075},{"c":47.63,"h":47.649,"l":47.62,"n":33,"o":47.625,"t":"2026-10-16T18:40:00Z","v":1134,"vw":47.628797},{"c":47.63,"h":47.63,"l":47.61,"n":24,"o":47.61,"t":"2026-10-16T18:50:00Z","v":1039,"vw":47.620454},{"c":47.585,"h":47.6,"l":47.585,"n":19,"o":47.6,"t":"2026-10-16T18:55:00Z","v":884,"vw":47.595},{"c":47.61,"h":47.625,"l":47.585,"n":90,"o":47.585,"t":"2026-10-16T19:00:00Z","v":2605,"vw":47.609593},{"c":47.58,"h":47.63,"l":47.57,"n":34,"o":47.63,"t":"2026-10-16T19:05:00Z","v":1821,"vw":47.597791},{"c":47.615,"h":47.615,"l":47.57,"n":24,"o":47.57,"t":"2026-10-16T19:10:00Z","v":578,"vw":47.591667},{"c":47.62,"h":47.63,"l":47.57,"n":68,"o":47.625,"t":"2026-10-16T19:15:00Z","v":2673,"vw":47.612752},{"c":47.58,"h":47.62,"l":47.57,"n":57,"o":47.575,"t":"2026-10-16T19:20:00Z","v":2765,"vw":47.593122},{"c":47.62,"h":47.62,"l":47.62,"n":16,"o":47.62,"t":"2026-10-16T19:25:00Z","v":382,"vw":47.62},{"c":47.62,"h":47.65,"l":47.61,"n":84,"o":47.65,"t":"2026-10-16T19:30:00Z","v":4084,"vw":47.617818},{"c":47.66,"h":47.66,"l":47.62,"n":79,"o":47.62,"t":"2026-10-16T19:35:00Z","v":2709,"vw":47.642777},{"c":47.59,"h":47.65,"l":47.59,"n":69,"o":47.63,"t":"2026-10-16T19:40:00Z","v":2591,"vw":47.624451},{"c":47.61,"h":47.64,"l":47.59,"n":111,"o":47.6,"t":"2026-10-16T19:45:00Z","v":6148,"vw":47.612172},{"c":47.6,"h":47.6375,"l":47.595,"n":142,"o":47.595,"t":"2026-10-16T19:50:00Z","v":6853,"vw":47.612373},{"c":47.61,"h":47.66,"l":47.6,"n":407,"o":47.63,"t":"2026-10-16T19:55:00Z","v":28409,"vw":47.635377},{"c":47.64,"h":47.64,"l":47.64,"n":6,"o":47.64,"t":"2026-10-16T20:00:00Z","v":23887,"vw":47.64},{"c":47.65,"h":47.65,"l":47.65,"n":5,"o":47.65,"t":"2026-10-19T13:30:00Z","v":1286,"vw":47.65},{"c":47.51,"h":47.51,"l":47.51,"n":7,"o":47.51,"t":"2026-10-19T14:00:00Z","v":154,"vw":47.51},{"c":47.645,"h":47.8399,"l":47.645,"n":14,"o":47.645,"t":"2026-10-19T14:15:00Z","v":1245,"vw":47.800959},{"c":47.59,"h":47.59,"l":47.59,"n":13,"o":47.59,"t":"2026-10-19T14:20:00Z","v":361,"vw":47.59},{"c":47.685,"h":47.81,"l":47.685,"n":16,"o":47.805,"t":"2026-10-19T14:25:00Z","v":632,"vw":47.775},{"c":47.825,"h":47.825,"l":47.69,"n":13,"o":47.69,"t":"2026-10-19T14:30:00Z","v":650,"vw":47.7125},{"c":47.825,"h":47.825,"l":47.825,"n":3,"o":47.825,"t":"2026-10-19T14:40:00Z","v":126,"vw":47.825},{"c":47.69,"h":47.69,"l":47.69,"n":3,"o":47.69,"t":"2026-10-19T14:45:00Z","v":508,"vw":47.69},{"c":47.825,"h":47.825,"l":47.825,"n":1,"o":47.825,"t":"2026-10-19T14:50:00Z","v":100,"vw":47.825},{"c":47.69,"h":47.69,"l":47.69,"n":13,"o":47.69,"t":"2026-10-19T14:55:00Z","v":272,"vw":47.69},{"c":47.63,"h":47.825,"l":47.6215,"n":56,"o":47.71,"t":"2026-10-19T15:00:00Z","v":4372,"vw":47.68798},{"c":47.65,"h":47.65,"l":47.65,"n":6,"o":47.65,"t":"2026-10-19T15:05:00Z","v":151,"vw":47.65},{"c":47.74,"h":47.74,"l":47.65,"n":7,"o":47.65,"t":"2026-10-19T15:10:00Z","v":262,"vw":47.695},{"c":47.65,"h":47.84,"l":47.65,"n":33,"o":47.74,"t":"2026-10-19T15:15:00Z","v":1982,"vw":47.763245},{"c":47.745,"h":47.825,"l":47.65,"n":24,"o":47.825,"t":"2026-10-19T15:20:00Z","v":1645,"vw":47.805978},{"c":47.7451,"h":47.7451,"l":47.7451,"n":3,"o":47.7451,"t":"2026-10-19T15:25:00Z","v":125,"vw":47.7451},{"c":47.63,"h":47.75,"l":47.63,"n":59,"o":47.75,"t":"2026-10-19T15:30:00Z","v":2909,"vw":47.674919},{"c":47.625,"h":47.6275,"l":47.625,"n":34,"o":47.625,"t":"2026-10-19T15:35:00Z","v":884,"vw":47.625625},{"c":47.61,"h":47.61,"l":47.59,"n":14,"o":47.59,"t":"2026-10-19T15:40:00Z","v":480,"vw":47.597491},{"c":47.56,"h":47.58,"l":47.55,"n":21,"o":47.58,"t":"2026-10-19T15:45:00Z","v":2069,"vw":47.57173},{"c":47.54,"h":47.58,"l":47.5169,"n":38,"o":47.58,"t":"2026-10-19T15:55:00Z","v":1938,"vw":47.553075},{"c":47.52,"h":47.55,"l":47.5,"n":73,"o":47.53,"t":"2026-10-19T16:00:00Z","v":2439,"vw":47.521978},{"c":47.52,"h":47.52,"l":47.52,"n":4,"o":47.52,"t":"2026-10-19T16:05:00Z","v":144,"vw":47.52},{"c":47.54,"h":47.56,"l":47.54,"n":20,"o":47.56,"t":"2026-10-19T16:15:00Z","v":1037,"vw":47.555995},{"c":47.595,"h":47.595,"l":47.54,"n":76,"o":47.54,"t":"2026-10-19T16:20:00Z","v":3348,"vw":47.576147},{"c":47.57,"h":47.59,"l":47.56,"n":19,"o":47.57,"t":"2026-10-19T16:25:00Z","v":1152,"vw":47.566},{"c":47.563,"h":47.59,"l":47.563,"n":8,"o":47.59,"t":"2026-10-19T16:30:00Z","v":330,"vw":47.581},{"c":47.575,"h":47.575,"l":47.56,"n":23,"o":47.57,"t":"2026-10-19T16:35:00Z","v":692,"vw":47.56625},{"c":47.565,"h":47.565,"l":47.565,"n":8,"o":47.565,"t":"2026-10-19T16:40:00Z","v":160,"vw":47.565},{"c":47.555,"h":47.555,"l":47.545,"n":25,"o":47.545,"t":"2026-10-19T16:45:00Z","v":736,"vw":47.546667},{"c":47.55,"h":47.55,"l":47.55,"n":10,"o":47.55,"t":"2026-10-19T16:55:00Z","v":355,"vw":47.55},{"c":47.565,"h":47.565,"l":47.54,"n":8,"o":47.54,"t":"2026-10-19T17:05:00Z","v":219,"vw":47.5525},{"c":47.53,"h":47.56,"l":47.53,"n":28,"o":47.56,"t":"2026-10-19T17:10:00Z","v":1110,"vw":47.551667},{"c":47.515,"h":47.52,"l":47.46,"n":25,"o":47.51,"t":"2026-10-19T17:15:00Z","v":919,"vw":47.496428},{"c":47.5,"h":47.5,"l":47.5,"n":5,"o":47.5,"t":"2026-10-19T17:25:00Z","v":215,"vw":47.5},{"c":47.44,"h":47.56,"l":47.44,"n":23,"o":47.45,"t":"2026-10-19T17:30:00Z","v":909,"vw":47.532087},{"c":47.505,"h":47.5664,"l":47.505,"n":15,"o":47.5664,"t":"2026-10-19T17:35:00Z","v":2027,"vw":47.562869},{"c":47.505,"h":47.505,"l":47.505,"n":15,"o":47.505,"t":"2026-10-19T17:40:00Z","v":967,"vw":47.505},{"c":47.47,"h":47.47,"l":47.47,"n":4,"o":47.47,"t":"2026-10-19T17:45:00Z","v":170,"vw":47.47},{"c":47.565,"h":47.57,"l":47.515,"n":73,"o":47.515,"t":"2026-10-19T17:50:00Z","v":12178,"vw":47.532137},{"c":47.68,"h":47.69,"l":47.62,"n":60,"o":47.62,"t":"2026-10-19T17:55:00Z","v":3381,"vw":47.658538},{"c":47.65,"h":47.65,"l":47.62,"n":25,"o":47.62,"t":"2026-10-19T18:00:00Z","v":967,"vw":47.6275},{"c":47.64,"h":47.64,"l":47.64,"n":1,"o":47.64,"t":"2026-10-19T18:05:00Z","v":100,"vw":47.64},{"c":47.59,"h":47.59,"l":47.59,"n":6,"o":47.59,"t":"2026-10-19T18:10:00Z","v":175,"vw":47.59},{"c":47.635,"h":47.635,"l":47.59,"n":8,"o":47.635,"t":"2026-10-19T18:15:00Z","v":663,"vw":47.620222},{"c":47.6449,"h":47.6449,"l":47.635,"n":21,"o":47.6351,"t":"2026-10-19T18:20:00Z","v":2744,"vw":47.635417},{"c":47.635,"h":47.635,"l":47.635,"n":6,"o":47.635,"t":"2026-10-19T18:25:00Z","v":148,"vw":47.635},{"c":47.68,"h":47.68,"l":47.6008,"n":60,"o":47.6008,"t":"2026-10-19T18:30:00Z","v":2491,"vw":47.650466},{"c":47.7,"h":47.7,"l":47.655,"n":11,"o":47.655,"t":"2026-10-19T18:35:00Z","v":468,"vw":47.669241},{"c":47.67,"h":47.71,"l":47.64,"n":133,"o":47.71,"t":"2026-10-19T18:40:00Z","v":4427,"vw":47.671579},{"c":47.67,"h":47.67,"l":47.64,"n":43,"o":47.67,"t":"2026-10-19T18:45:00Z","v":3892,"vw":47.66691},{"c":47.67,"h":47.67,"l":47.67,"n":26,"o":47.67,"t":"2026-10-19T18:55:00Z","v":618,"vw":47.67},{"c":47.66,"h":47.6999,"l":47.66,"n":19,"o":47.66,"t":"2026-10-19T19:00:00Z","v":2744,"vw":47.670486},{"c":47.7,"h":47.7,"l":47.66,"n":19,"o":47.66,"t":"2026-10-19T19:05:00Z","v":1332,"vw":47.685767},{"c":47.71,"h":47.72,"l":47.66,"n":53,"o":47.69,"t":"2026-10-19T19:10:00Z","v":3448,"vw":47.695618},{"c":47.7525,"h":47.7525,"l":47.71,"n":53,"o":47.71,"t":"2026-10-19T19:15:00Z","v":1393,"vw":47.728943},{"c":47.73,"h":47.76,"l":47.73,"n":15,"o":47.76,"t":"2026-10-19T19:20:00Z","v":546,"vw":47.745},{"c":47.72,"h":47.73,"l":47.715,"n":36,"o":47.73,"t":"2026-10-19T19:25:00Z","v":1420,"vw":47.720319},{"c":47.74,"h":47.74,"l":47.69,"n":61,"o":47.71,"t":"2026-10-19T19:30:00Z","v":2366,"vw":47.711333},{"c":47.745,"h":47.745,"l":47.745,"n":31,"o":47.745,"t":"2026-10-19T19:35:00Z","v":671,"vw":47.745},{"c":47.74,"h":47.75,"l":47.72,"n":75,"o":47.75,"t":"2026-10-19T19:40:00Z","v":3577,"vw":47.729348},{"c":47.78,"h":47.78,"l":47.74,"n":85,"o":47.76,"t":"2026-10-19T19:45:00Z","v":2041,"vw":47.76},{"c":47.67,"h":47.755,"l":47.67,"n":167,"o":47.74,"t":"2026-10-19T19:50:00Z","v":7293,"vw":47.721477},{"c":47.65,"h":47.69,"l":47.62,"n":185,"o":47.69,"t":"2026-10-19T19:55:00Z","v":7715,"vw":47.657412},{"c":47.63,"h":47.63,"l":47.63,"n":9,"o":47.63,"t":"2026-10-19T20:00:00Z","v":14045,"vw":47.63},{"c":47.51,"h":47.51,"l":47.51,"n":1,"o":47.51,"t":"2026-10-20T13:30:00Z","v":100,"vw":47.51},{"c":47.395,"h":47.395,"l":47.395,"n":2,"o":47.395,"t":"2026-10-20T13:35:00Z","v":205,"vw":47.395},{"c":47.76,"h":47.76,"l":47.395,"n":7,"o":47.395,"t":"2026-10-20T13:50:00Z","v":1795,"vw":47.416843},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-10-20T13:55:00Z","v":100,"vw":47.7},{"c":47.49,"h":47.77,"l":47.49,"n":7,"o":47.77,"t":"2026-10-20T14:05:00Z","v":342,"vw":47.64},{"c":47.75,"h":47.78,"l":47.75,"n":14,"o":47.75,"t":"2026-10-20T14:10:00Z","v":501,"vw":47.761132},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-20T14:15:00Z","v":100,"vw":47.75},{"c":47.655,"h":47.77,"l":47.655,"n":37,"o":47.71,"t":"2026-10-20T14:30:00Z","v":1846,"vw":47.726667},{"c":47.78,"h":47.78,"l":47.78,"n":2,"o":47.78,"t":"2026-10-20T14:55:00Z","v":104,"vw":47.78},{"c":47.665,"h":47.665,"l":47.665,"n":8,"o":47.665,"t":"2026-10-20T15:00:00Z","v":305,"vw":47.665},{"c":47.78,"h":47.78,"l":47.665,"n":5,"o":47.665,"t":"2026-10-20T15:10:00Z","v":1201,"vw":47.674796},{"c":47.695,"h":47.82,"l":47.56,"n":65,"o":47.66,"t":"2026-10-20T15:15:00Z","v":4316,"vw":47.694352},{"c":47.695,"h":47.695,"l":47.695,"n":10,"o":47.695,"t":"2026-10-20T15:20:00Z","v":570,"vw":47.695},{"c":47.695,"h":47.695,"l":47.695,"n":3,"o":47.695,"t":"2026-10-20T15:25:00Z","v":106,"vw":47.695},{"c":47.74,"h":47.74,"l":47.695,"n":14,"o":47.695,"t":"2026-10-20T15:30:00Z","v":438,"vw":47.71},{"c":47.695,"h":47.695,"l":47.695,"n":6,"o":47.695,"t":"2026-10-20T15:35:00Z","v":402,"vw":47.695},{"c":47.73,"h":47.74,"l":47.65,"n":9,"o":47.65,"t":"2026-10-20T15:40:00Z","v":457,"vw":47.6925},{"c":47.72,"h":47.72,"l":47.71,"n":17,"o":47.72,"t":"2026-10-20T15:45:00Z","v":756,"vw":47.7175},{"c":47.7,"h":47.72,"l":47.69,"n":28,"o":47.72,"t":"2026-10-20T15:50:00Z","v":1689,"vw":47.701539},{"c":47.68,"h":47.71,"l":47.68,"n":13,"o":47.68,"t":"2026-10-20T15:55:00Z","v":457,"vw":47.6875},{"c":47.68,"h":47.68,"l":47.68,"n":5,"o":47.68,"t":"2026-10-20T16:00:00Z","v":118,"vw":47.68},{"c":47.67,"h":47.68,"l":47.65,"n":36,"o":47.68,"t":"2026-10-20T16:05:00Z","v":1268,"vw":47.66135},{"c":47.66,"h":47.69,"l":47.66,"n":23,"o":47.68,"t":"2026-10-20T16:10:00Z","v":1203,"vw":47.676979},{"c":47.6133,"h":47.66,"l":47.6133,"n":15,"o":47.66,"t":"2026-10-20T16:15:00Z","v":705,"vw":47.622246},{"c":47.69,"h":47.69,"l":47.66,"n":6,"o":47.66,"t":"2026-10-20T16:20:00Z","v":310,"vw":47.675},{"c":47.65,"h":47.65,"l":47.65,"n":2,"o":47.65,"t":"2026-10-20T16:25:00Z","v":130,"vw":47.65},{"c":47.698,"h":47.698,"l":47.69,"n":23,"o":47.69,"t":"2026-10-20T16:30:00Z","v":1504,"vw":47.696742},{"c":47.725,"h":47.75,"l":47.67,"n":79,"o":47.7,"t":"2026-10-20T16:40:00Z","v":4133,"vw":47.718974},{"c":47.72,"h":47.76,"l":47.71,"n":17,"o":47.71,"t":"2026-10-20T16:45:00Z","v":905,"vw":47.723404},{"c":47.74,"h":47.76,"l":47.715,"n":17,"o":47.76,"t":"2026-10-20T16:50:00Z","v":649,"vw":47.738333},{"c":47.725,"h":47.75,"l":47.7192,"n":22,"o":47.748,"t":"2026-10-20T17:00:00Z","v":2032,"vw":47.73363},{"c":47.75,"h":47.75,"l":47.75,"n":9,"o":47.75,"t":"2026-10-20T17:05:00Z","v":123,"vw":47.75},{"c":47.74,"h":47.74,"l":47.74,"n":23,"o":47.74,"t":"2026-10-20T17:10:00Z","v":1438,"vw":47.74},{"c":47.74,"h":47.74,"l":47.74,"n":6,"o":47.74,"t":"2026-10-20T17:20:00Z","v":749,"vw":47.74},{"c":47.77,"h":47.77,"l":47.77,"n":2,"o":47.77,"t":"2026-10-20T17:25:00Z","v":126,"vw":47.77},{"c":47.68,"h":47.73,"l":47.68,"n":32,"o":47.72,"t":"2026-10-20T17:30:00Z","v":1477,"vw":47.705833},{"c":47.75,"h":47.75,"l":47.75,"n":13,"o":47.75,"t":"2026-10-20T17:40:00Z","v":363,"vw":47.75},{"c":47.76,"h":47.76,"l":47.76,"n":9,"o":47.76,"t":"2026-10-20T17:45:00Z","v":260,"vw":47.76},{"c":47.73,"h":47.76,"l":47.7,"n":29,"o":47.76,"t":"2026-10-20T17:55:00Z","v":1339,"vw":47.725556},{"c":47.735,"h":47.75,"l":47.715,"n":39,"o":47.75,"t":"2026-10-20T18:00:00Z","v":5277,"vw":47.726508},{"c":47.735,"h":47.735,"l":47.735,"n":27,"o":47.735,"t":"2026-10-20T18:05:00Z","v":1035,"vw":47.735},{"c":47.735,"h":47.735,"l":47.735,"n":5,"o":47.735,"t":"2026-10-20T18:10:00Z","v":133,"vw":47.735},{"c":47.72,"h":47.735,"l":47.7,"n":51,"o":47.735,"t":"2026-10-20T18:15:00Z","v":1788,"vw":47.714498},{"c":47.76,"h":47.76,"l":47.73,"n":14,"o":47.73,"t":"2026-10-20T18:20:00Z","v":507,"vw":47.74},{"c":47.755,"h":47.755,"l":47.755,"n":8,"o":47.755,"t":"2026-10-20T18:25:00Z","v":242,"vw":47.755},{"c":47.7,"h":47.73,"l":47.7,"n":71,"o":47.73,"t":"2026-10-20T18:35:00Z","v":2774,"vw":47.705676},{"c":47.7,"h":47.7,"l":47.7,"n":3,"o":47.7,"t":"2026-10-20T18:40:00Z","v":113,"vw":47.7},{"c":47.64,"h":47.67,"l":47.63,"n":48,"o":47.67,"t":"2026-10-20T18:45:00Z","v":1440,"vw":47.651197},{"c":47.645,"h":47.645,"l":47.62,"n":44,"o":47.64,"t":"2026-10-20T18:50:00Z","v":2735,"vw":47.62909},{"c":47.655,"h":47.68,"l":47.63,"n":10,"o":47.68,"t":"2026-10-20T18:55:00Z","v":778,"vw":47.661064},{"c":47.6174,"h":47.65,"l":47.595,"n":39,"o":47.65,"t":"2026-10-20T19:00:00Z","v":3923,"vw":47.603144},{"c":47.58,"h":47.6175,"l":47.58,"n":25,"o":47.6,"t":"2026-10-20T19:05:00Z","v":848,"vw":47.59043},{"c":47.555,"h":47.58,"l":47.555,"n":25,"o":47.58,"t":"2026-10-20T19:10:00Z","v":1046,"vw":47.558906},{"c":47.495,"h":47.55,"l":47.495,"n":65,"o":47.55,"t":"2026-10-20T19:15:00Z","v":2123,"vw":47.5125},{"c":47.5,"h":47.5,"l":47.495,"n":23,"o":47.495,"t":"2026-10-20T19:20:00Z","v":1943,"vw":47.498644},{"c":47.51,"h":47.51,"l":47.4,"n":66,"o":47.5,"t":"2026-10-20T19:25:00Z","v":7903,"vw":47.439342},{"c":47.53,"h":47.53,"l":47.44,"n":72,"o":47.4551,"t":"2026-10-20T19:30:00Z","v":6720,"vw":47.469877},{"c":47.57,"h":47.59,"l":47.52,"n":69,"o":47.52,"t":"2026-10-20T19:35:00Z","v":3475,"vw":47.551698},{"c":47.545,"h":47.595,"l":47.52,"n":30,"o":47.595,"t":"2026-10-20T19:40:00Z","v":1365,"vw":47.567638},{"c":47.585,"h":47.59,"l":47.55,"n":26,"o":47.59,"t":"2026-10-20T19:45:00Z","v":1596,"vw":47.574737},{"c":47.6,"h":47.6,"l":47.555,"n":68,"o":47.59,"t":"2026-10-20T19:50:00Z","v":2824,"vw":47.58353},{"c":47.56,"h":47.64,"l":47.56,"n":436,"o":47.59,"t":"2026-10-20T19:55:00Z","v":24294,"vw":47.608852},{"c":47.59,"h":47.59,"l":47.59,"n":6,"o":47.59,"t":"2026-10-20T20:00:00Z","v":24849,"vw":47.59},{"c":47.58,"h":47.58,"l":47.56,"n":11,"o":47.56,"t":"2026-10-21T13:30:00Z","v":1161,"vw":47.563828},{"c":47.53,"h":47.54,"l":47.53,"n":6,"o":47.53,"t":"2026-10-21T13:45:00Z","v":556,"vw":47.534},{"c":47.52,"h":47.52,"l":47.52,"n":1,"o":47.52,"t":"2026-10-21T13:55:00Z","v":100,"vw":47.52},{"c":47.31,"h":47.37,"l":47.3,"n":12,"o":47.3,"t":"2026-10-21T14:05:00Z","v":622,"vw":47.33},{"c":47.37,"h":47.44,"l":47.29,"n":114,"o":47.29,"t":"2026-10-21T14:10:00Z","v":8275,"vw":47.384065},{"c":47.37,"h":47.37,"l":47.37,"n":7,"o":47.37,"t":"2026-10-21T14:15:00Z","v":354,"vw":47.37},{"c":47.35,"h":47.35,"l":47.26,"n":12,"o":47.26,"t":"2026-10-21T14:20:00Z","v":534,"vw":47.305},{"c":47.26,"h":47.4,"l":47.26,"n":31,"o":47.26,"t":"2026-10-21T14:25:00Z","v":2056,"vw":47.331333},{"c":47.35,"h":47.38,"l":47.28,"n":73,"o":47.38,"t":"2026-10-21T14:30:00Z","v":5144,"vw":47.358271},{"c":47.37,"h":47.375,"l":47.31,"n":7,"o":47.31,"t":"2026-10-21T14:35:00Z","v":895,"vw":47.366139},{"c":47.37,"h":47.37,"l":47.31,"n":19,"o":47.34,"t":"2026-10-21T14:40:00Z","v":1928,"vw":47.345806},{"c":47.375,"h":47.375,"l":47.37,"n":45,"o":47.37,"t":"2026-10-21T14:45:00Z","v":1713,"vw":47.3725},{"c":47.375,"h":47.375,"l":47.375,"n":15,"o":47.375,"t":"2026-10-21T14:50:00Z","v":594,"vw":47.375},{"c":47.45,"h":47.45,"l":47.375,"n":51,"o":47.375,"t":"2026-10-21T14:55:00Z","v":1787,"vw":47.405093},{"c":47.385,"h":47.45,"l":47.38,"n":41,"o":47.42,"t":"2026-10-21T15:00:00Z","v":2028,"vw":47.41541},{"c":47.385,"h":47.385,"l":47.385,"n":8,"o":47.385,"t":"2026-10-21T15:05:00Z","v":335,"vw":47.385},{"c":47.39,"h":47.39,"l":47.39,"n":13,"o":47.39,"t":"2026-10-21T15:10:00Z","v":444,"vw":47.39},{"c":47.39,"h":47.43,"l":47.39,"n":24,"o":47.39,"t":"2026-10-21T15:15:00Z","v":1257,"vw":47.407778},{"c":47.465,"h":47.465,"l":47.385,"n":55,"o":47.385,"t":"2026-10-21T15:20:00Z","v":2304,"vw":47.436072},{"c":47.44,"h":47.49,"l":47.395,"n":36,"o":47.49,"t":"2026-10-21T15:25:00Z","v":1198,"vw":47.44094},{"c":47.415,"h":47.42,"l":47.4,"n":34,"o":47.4,"t":"2026-10-21T15:30:00Z","v":1060,"vw":47.414},{"c":47.425,"h":47.46,"l":47.37,"n":73,"o":47.42,"t":"2026-10-21T15:35:00Z","v":3126,"vw":47.413421},{"c":47.46,"h":47.46,"l":47.425,"n":31,"o":47.425,"t":"2026-10-21T15:40:00Z","v":1275,"vw":47.440766},{"c":47.43,"h":47.46,"l":47.43,"n":18,"o":47.45,"t":"2026-10-21T15:45:00Z","v":805,"vw":47.453817},{"c":47.46,"h":47.46,"l":47.43,"n":19,"o":47.435,"t":"2026-10-21T15:50:00Z","v":758,"vw":47.439115},{"c":47.47,"h":47.47,"l":47.435,"n":20,"o":47.47,"t":"2026-10-21T15:55:00Z","v":516,"vw":47.458333},{"c":47.43,"h":47.45,"l":47.43,"n":16,"o":47.45,"t":"2026-10-21T16:00:00Z","v":501,"vw":47.443333},{"c":47.45,"h":47.45,"l":47.42,"n":16,"o":47.42,"t":"2026-10-21T16:05:00Z","v":519,"vw":47.435},{"c":47.42,"h":47.42,"l":47.42,"n":5,"o":47.42,"t":"2026-10-21T16:10:00Z","v":170,"vw":47.42},{"c":47.45,"h":47.45,"l":47.44,"n":52,"o":47.45,"t":"2026-10-21T16:15:00Z","v":1765,"vw":47.442947},{"c":47.46,"h":47.46,"l":47.45,"n":16,"o":47.45,"t":"2026-10-21T16:20:00Z","v":746,"vw":47.458333},{"c":47.455,"h":47.48,"l":47.455,"n":25,"o":47.47,"t":"2026-10-21T16:25:00Z","v":872,"vw":47.47297},{"c":47.48,"h":47.48,"l":47.455,"n":30,"o":47.455,"t":"2026-10-21T16:30:00Z","v":3690,"vw":47.457471},{"c":47.49,"h":47.49,"l":47.455,"n":42,"o":47.48,"t":"2026-10-21T16:35:00Z","v":1833,"vw":47.476072},{"c":47.5,"h":47.5,"l":47.5,"n":7,"o":47.5,"t":"2026-10-21T16:40:00Z","v":178,"vw":47.5},{"c":47.45,"h":47.47,"l":47.435,"n":46,"o":47.46,"t":"2026-10-21T16:45:00Z","v":2610,"vw":47.460294},{"c":47.455,"h":47.46,"l":47.435,"n":30,"o":47.435,"t":"2026-10-21T16:55:00Z","v":1455,"vw":47.446875},{"c":47.46,"h":47.46,"l":47.46,"n":3,"o":47.46,"t":"2026-10-21T17:00:00Z","v":106,"vw":47.46},{"c":47.46,"h":47.46,"l":47.46,"n":6,"o":47.46,"t":"2026-10-21T17:05:00Z","v":203,"vw":47.46},{"c":47.45,"h":47.455,"l":47.45,"n":7,"o":47.455,"t":"2026-10-21T17:10:00Z","v":376,"vw":47.4525},{"c":47.45,"h":47.455,"l":47.45,"n":5,"o":47.45,"t":"2026-10-21T17:15:00Z","v":322,"vw":47.451667},{"c":47.46,"h":47.48,"l":47.46,"n":10,"o":47.48,"t":"2026-10-21T17:20:00Z","v":470,"vw":47.465},{"c":47.46,"h":47.49,"l":47.46,"n":9,"o":47.49,"t":"2026-10-21T17:25:00Z","v":364,"vw":47.48},{"c":47.5,"h":47.5,"l":47.42,"n":27,"o":47.475,"t":"2026-10-21T17:30:00Z","v":731,"vw":47.461309},{"c":47.48,"h":47.5,"l":47.46,"n":56,"o":47.46,"t":"2026-10-21T17:35:00Z","v":8448,"vw":47.492918},{"c":47.51,"h":47.51,"l":47.48,"n":48,"o":47.48,"t":"2026-10-21T17:40:00Z","v":3298,"vw":47.49721},{"c":47.49,"h":47.54,"l":47.49,"n":8,"o":47.51,"t":"2026-10-21T17:45:00Z","v":516,"vw":47.5125},{"c":47.54,"h":47.56,"l":47.52,"n":54,"o":47.54,"t":"2026-10-21T17:50:00Z","v":2552,"vw":47.545098},{"c":47.54,"h":47.54,"l":47.54,"n":9,"o":47.54,"t":"2026-10-21T17:55:00Z","v":244,"vw":47.54},{"c":47.52,"h":47.57,"l":47.52,"n":11,"o":47.57,"t":"2026-10-21T18:00:00Z","v":929,"vw":47.546739},{"c":47.57,"h":47.57,"l":47.52,"n":16,"o":47.52,"t":"2026-10-21T18:05:00Z","v":2193,"vw":47.545},{"c":47.52,"h":47.53,"l":47.52,"n":26,"o":47.53,"t":"2026-10-21T18:10:00Z","v":377,"vw":47.525},{"c":47.51,"h":47.545,"l":47.51,"n":37,"o":47.545,"t":"2026-10-21T18:15:00Z","v":1398,"vw":47.523},{"c":47.55,"h":47.55,"l":47.53,"n":24,"o":47.53,"t":"2026-10-21T18:20:00Z","v":847,"vw":47.53625},{"c":47.535,"h":47.535,"l":47.535,"n":1,"o":47.535,"t":"2026-10-21T18:25:00Z","v":100,"vw":47.535},{"c":47.55,"h":47.55,"l":47.52,"n":13,"o":47.52,"t":"2026-10-21T18:30:00Z","v":428,"vw":47.535},{"c":47.55,"h":47.56,"l":47.55,"n":20,"o":47.56,"t":"2026-10-21T18:35:00Z","v":1314,"vw":47.558889},{"c":47.58,"h":47.58,"l":47.54,"n":31,"o":47.55,"t":"2026-10-21T18:40:00Z","v":1892,"vw":47.553764},{"c":47.525,"h":47.55,"l":47.525,"n":11,"o":47.55,"t":"2026-10-21T18:45:00Z","v":739,"vw":47.542812},{"c":47.55,"h":47.55,"l":47.525,"n":22,"o":47.525,"t":"2026-10-21T18:50:00Z","v":616,"vw":47.5375},{"c":47.525,"h":47.525,"l":47.51,"n":22,"o":47.52,"t":"2026-10-21T18:55:00Z","v":2056,"vw":47.512086},{"c":47.4662,"h":47.48,"l":47.43,"n":64,"o":47.48,"t":"2026-10-21T19:00:00Z","v":1529,"vw":47.460222},{"c":47.425,"h":47.48,"l":47.425,"n":11,"o":47.48,"t":"2026-10-21T19:15:00Z","v":270,"vw":47.4525},{"c":47.43,"h":47.43,"l":47.43,"n":19,"o":47.43,"t":"2026-10-21T19:20:00Z","v":1779,"vw":47.43},{"c":47.47,"h":47.51,"l":47.43,"n":147,"o":47.43,"t":"2026-10-21T19:30:00Z","v":8368,"vw":47.48261},{"c":47.51,"h":47.51,"l":47.46,"n":31,"o":47.46,"t":"2026-10-21T19:35:00Z","v":801,"vw":47.486667},{"c":47.53,"h":47.53,"l":47.51,"n":24,"o":47.51,"t":"2026-10-21T19:40:00Z","v":678,"vw":47.515},{"c":47.525,"h":47.56,"l":47.525,"n":71,"o":47.525,"t":"2026-10-21T19:45:00Z","v":1926,"vw":47.532222},{"c":47.525,"h":47.54,"l":47.51,"n":94,"o":47.54,"t":"2026-10-21T19:50:00Z","v":6948,"vw":47.525919},{"c":47.51,"h":47.59,"l":47.5,"n":430,"o":47.55,"t":"2026-10-21T19:55:00Z","v":28749,"vw":47.548998},{"c":47.5,"h":47.5,"l":47.5,"n":12,"o":47.5,"t":"2026-10-21T20:00:00Z","v":26100,"vw":47.5},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-10-22T08:00:00Z","v":103,"vw":47.92},{"c":48.59,"h":48.59,"l":48.05,"n":9,"o":48.05,"t":"2026-10-22T13:30:00Z","v":3740,"vw":48.072382},{"c":48.3225,"h":48.3225,"l":48.32,"n":8,"o":48.32,"t":"2026-10-22T13:45:00Z","v":423,"vw":48.321667},{"c":48.46,"h":48.46,"l":48.46,"n":2,"o":48.46,"t":"2026-10-22T13:55:00Z","v":104,"vw":48.46},{"c":48.45,"h":48.45,"l":48.45,"n":3,"o":48.45,"t":"2026-10-22T14:00:00Z","v":199,"vw":48.45},{"c":48.43,"h":48.43,"l":48.43,"n":3,"o":48.43,"t":"2026-10-22T14:05:00Z","v":114,"vw":48.43},{"c":48.315,"h":48.315,"l":48.315,"n":2,"o":48.315,"t":"2026-10-22T14:10:00Z","v":108,"vw":48.315},{"c":48.46,"h":48.46,"l":48.46,"n":2,"o":48.46,"t":"2026-10-22T14:15:00Z","v":106,"vw":48.46},{"c":48.41,"h":48.6,"l":48.41,"n":66,"o":48.51,"t":"2026-10-22T14:20:00Z","v":4897,"vw":48.516445},{"c":48.53,"h":48.53,"l":48.41,"n":4,"o":48.41,"t":"2026-10-22T14:25:00Z","v":271,"vw":48.47},{"c":48.55,"h":48.59,"l":48.43,"n":18,"o":48.53,"t":"2026-10-22T14:30:00Z","v":1194,"vw":48.533448},{"c":48.56,"h":48.56,"l":48.55,"n":13,"o":48.55,"t":"2026-10-22T14:35:00Z","v":489,"vw":48.5575},{"c":48.435,"h":48.59,"l":48.435,"n":28,"o":48.56,"t":"2026-10-22T14:40:00Z","v":1427,"vw":48.535106},{"c":48.58,"h":48.58,"l":48.56,"n":9,"o":48.56,"t":"2026-10-22T14:45:00Z","v":368,"vw":48.566667},{"c":48.58,"h":48.58,"l":48.58,"n":1,"o":48.58,"t":"2026-10-22T14:50:00Z","v":100,"vw":48.58},{"c":48.58,"h":48.58,"l":48.46,"n":13,"o":48.46,"t":"2026-10-22T14:55:00Z","v":649,"vw":48.540488},{"c":48.57,"h":48.6,"l":48.57,"n":43,"o":48.58,"t":"2026-10-22T15:00:00Z","v":1683,"vw":48.579541},{"c":48.675,"h":48.675,"l":48.6,"n":35,"o":48.6,"t":"2026-10-22T15:05:00Z","v":1742,"vw":48.621914},{"c":48.635,"h":48.69,"l":48.6,"n":44,"o":48.63,"t":"2026-10-22T15:10:00Z","v":2629,"vw":48.656679},{"c":48.655,"h":48.655,"l":48.61,"n":10,"o":48.61,"t":"2026-10-22T15:15:00Z","v":348,"vw":48.6325},{"c":48.645,"h":48.645,"l":48.645,"n":2,"o":48.645,"t":"2026-10-22T15:20:00Z","v":145,"vw":48.645},{"c":48.6,"h":48.645,"l":48.56,"n":34,"o":48.645,"t":"2026-10-22T15:25:00Z","v":1700,"vw":48.591667},{"c":48.6,"h":48.6,"l":48.555,"n":12,"o":48.555,"t":"2026-10-22T15:30:00Z","v":486,"vw":48.588693},{"c":48.615,"h":48.615,"l":48.575,"n":16,"o":48.6,"t":"2026-10-22T15:35:00Z","v":763,"vw":48.595},{"c":48.655,"h":48.655,"l":48.655,"n":3,"o":48.655,"t":"2026-10-22T15:40:00Z","v":229,"vw":48.655},{"c":48.63,"h":48.65,"l":48.63,"n":5,"o":48.65,"t":"2026-10-22T15:45:00Z","v":252,"vw":48.64},{"c":48.635,"h":48.635,"l":48.58,"n":20,"o":48.59,"t":"2026-10-22T15:50:00Z","v":693,"vw":48.605408},{"c":48.625,"h":48.6699,"l":48.625,"n":4,"o":48.6699,"t":"2026-10-22T15:55:00Z","v":1257,"vw":48.666238},{"c":48.645,"h":48.69,"l":48.625,"n":36,"o":48.66,"t":"2026-10-22T16:00:00Z","v":1967,"vw":48.657724},{"c":48.71,"h":48.78,"l":48.69,"n":54,"o":48.69,"t":"2026-10-22T16:05:00Z","v":2157,"vw":48.7415},{"c":48.7,"h":48.7,"l":48.7,"n":5,"o":48.7,"t":"2026-10-22T16:20:00Z","v":403,"vw":48.7},{"c":48.7498,"h":48.75,"l":48.715,"n":15,"o":48.74,"t":"2026-10-22T16:25:00Z","v":904,"vw":48.737821},{"c":48.71,"h":48.73,"l":48.71,"n":28,"o":48.73,"t":"2026-10-22T16:30:00Z","v":927,"vw":48.722},{"c":48.735,"h":48.735,"l":48.73,"n":15,"o":48.73,"t":"2026-10-22T16:35:00Z","v":610,"vw":48.7325},{"c":48.75,"h":48.75,"l":48.75,"n":3,"o":48.75,"t":"2026-10-22T16:40:00Z","v":131,"vw":48.75},{"c":48.78,"h":48.78,"l":48.75,"n":44,"o":48.75,"t":"2026-10-22T16:45:00Z","v":1593,"vw":48.75375},{"c":48.8,"h":48.8,"l":48.8,"n":9,"o":48.8,"t":"2026-10-22T16:50:00Z","v":301,"vw":48.8},{"c":48.84,"h":48.84,"l":48.84,"n":8,"o":48.84,"t":"2026-10-22T16:55:00Z","v":262,"vw":48.84},{"c":48.84,"h":48.84,"l":48.84,"n":17,"o":48.84,"t":"2026-10-22T17:05:00Z","v":475,"vw":48.84},{"c":48.86,"h":48.86,"l":48.825,"n":15,"o":48.84,"t":"2026-10-22T17:10:00Z","v":474,"vw":48.841667},{"c":48.845,"h":48.89,"l":48.845,"n":22,"o":48.87,"t":"2026-10-22T17:15:00Z","v":1652,"vw":48.88206},{"c":48.87,"h":48.87,"l":48.87,"n":1,"o":48.87,"t":"2026-10-22T17:25:00Z","v":100,"vw":48.87},{"c":48.835,"h":48.835,"l":48.835,"n":4,"o":48.835,"t":"2026-10-22T17:30:00Z","v":124,"vw":48.835},{"c":48.835,"h":48.88,"l":48.835,"n":39,"o":48.88,"t":"2026-10-22T17:35:00Z","v":1164,"vw":48.842401},{"c":48.83,"h":48.83,"l":48.83,"n":4,"o":48.83,"t":"2026-10-22T17:40:00Z","v":222,"vw":48.83},{"c":48.86,"h":48.87,"l":48.855,"n":57,"o":48.86,"t":"2026-10-22T17:45:00Z","v":2530,"vw":48.861974},{"c":48.86,"h":48.86,"l":48.86,"n":14,"o":48.86,"t":"2026-10-22T17:50:00Z","v":385,"vw":48.86},{"c":48.84,"h":48.84,"l":48.84,"n":13,"o":48.84,"t":"2026-10-22T17:55:00Z","v":545,"vw":48.84},{"c":48.86,"h":48.9,"l":48.86,"n":15,"o":48.9,"t":"2026-10-22T18:00:00Z","v":446,"vw":48.886667},{"c":48.89,"h":48.89,"l":48.89,"n":4,"o":48.89,"t":"2026-10-22T18:05:00Z","v":156,"vw":48.89},{"c":48.805,"h":48.8983,"l":48.79,"n":54,"o":48.89,"t":"2026-10-22T18:10:00Z","v":4365,"vw":48.850047},{"c":48.87,"h":48.87,"l":48.85,"n":21,"o":48.85,"t":"2026-10-22T18:15:00Z","v":819,"vw":48.855333},{"c":48.87,"h":48.87,"l":48.83,"n":7,"o":48.83,"t":"2026-10-22T18:20:00Z","v":424,"vw":48.86},{"c":48.87,"h":48.87,"l":48.87,"n":5,"o":48.87,"t":"2026-10-22T18:25:00Z","v":245,"vw":48.87},{"c":48.83,"h":48.86,"l":48.83,"n":23,"o":48.85,"t":"2026-10-22T18:30:00Z","v":1341,"vw":48.837207},{"c":48.83,"h":48.85,"l":48.83,"n":5,"o":48.85,"t":"2026-10-22T18:35:00Z","v":299,"vw":48.837067},{"c":48.8599,"h":48.86,"l":48.8599,"n":8,"o":48.86,"t":"2026-10-22T18:40:00Z","v":242,"vw":48.859948},{"c":48.85,"h":48.85,"l":48.85,"n":20,"o":48.85,"t":"2026-10-22T18:45:00Z","v":714,"vw":48.85},{"c":48.88,"h":48.88,"l":48.855,"n":34,"o":48.86,"t":"2026-10-22T18:50:00Z","v":1218,"vw":48.863274},{"c":48.88,"h":48.88,"l":48.88,"n":1,"o":48.88,"t":"2026-10-22T18:55:00Z","v":100,"vw":48.88},{"c":48.83,"h":48.89,"l":48.8279,"n":33,"o":48.88,"t":"2026-10-22T19:00:00Z","v":2111,"vw":48.859159},{"c":48.93,"h":48.93,"l":48.855,"n":48,"o":48.86,"t":"2026-10-22T19:05:00Z","v":1932,"vw":48.890287},{"c":48.92,"h":48.92,"l":48.92,"n":2,"o":48.92,"t":"2026-10-22T19:10:00Z","v":102,"vw":48.92},{"c":48.87,"h":48.88,"l":48.87,"n":23,"o":48.88,"t":"2026-10-22T19:15:00Z","v":1722,"vw":48.872667},{"c":48.89,"h":48.89,"l":48.88,"n":8,"o":48.89,"t":"2026-10-22T19:20:00Z","v":471,"vw":48.8875},{"c":48.82,"h":48.89,"l":48.82,"n":45,"o":48.89,"t":"2026-10-22T19:25:00Z","v":1884,"vw":48.867692},{"c":48.84,"h":48.84,"l":48.84,"n":13,"o":48.84,"t":"2026-10-22T19:30:00Z","v":1166,"vw":48.84},{"c":48.84,"h":48.88,"l":48.84,"n":12,"o":48.88,"t":"2026-10-22T19:35:00Z","v":341,"vw":48.86},{"c":48.85,"h":48.88,"l":48.85,"n":8,"o":48.88,"t":"2026-10-22T19:40:00Z","v":330,"vw":48.865},{"c":48.845,"h":48.87,"l":48.845,"n":55,"o":48.85,"t":"2026-10-22T19:45:00Z","v":2805,"vw":48.851059},{"c":48.86,"h":48.94,"l":48.8,"n":173,"o":48.87,"t":"2026-10-22T19:50:00Z","v":10039,"vw":48.872194},{"c":48.73,"h":48.86,"l":48.7,"n":521,"o":48.84,"t":"2026-10-22T19:55:00Z","v":27932,"vw":48.777933},{"c":48.72,"h":48.72,"l":48.72,"n":12,"o":48.72,"t":"2026-10-22T20:00:00Z","v":19608,"vw":48.72}],"history":[{"c":38.02,"h":38.29,"l":37.93,"n":1208,"o":38.29,"t":"2024-10-21T04:00:00Z","v":49066,"vw":38.044875},{"c":38.26,"h":38.34,"l":37.96,"n":1159,"o":38.14,"t":"2024-10-22T04:00:00Z","v":61217,"vw":38.222523},{"c":37.87,"h":37.99,"l":37.82,"n":1504,"o":37.82,"t":"2024-10-23T04:00:00Z","v":81356,"vw":37.884609},{"c":37.73,"h":37.91,"l":37.665,"n":1284,"o":37.91,"t":"2024-10-24T04:00:00Z","v":69859,"vw":37.735604},{"c":37.79,"h":37.87,"l":37.725,"n":1919,"o":37.74,"t":"2024-10-25T04:00:00Z","v":122549,"vw":37.76877},{"c":37.9,"h":37.97,"l":37.83,"n":1483,"o":37.97,"t":"2024-10-28T04:00:00Z","v":83862,"vw":37.894064},{"c":37.91,"h":37.925,"l":37.785,"n":1804,"o":37.81,"t":"2024-10-29T04:00:00Z","v":130069,"vw":37.851603},{"c":37.82,"h":37.99,"l":37.81,"n":1361,"o":37.88,"t":"2024-10-30T04:00:00Z","v":83412,"vw":37.902018},{"c":37.69,"h":37.83,"l":37.43,"n":1864,"o":37.83,"t":"2024-10-31T04:00:00Z","v":112399,"vw":37.643623},{"c":37.87,"h":37.99,"l":37.745,"n":1885,"o":37.93,"t":"2024-11-01T04:00:00Z","v":125130,"vw":37.848814},{"c":38.1,"h":38.2,"l":37.92,"n":1466,"o":37.92,"t":"2024-11-04T05:00:00Z","v":86838,"vw":38.103723},{"c":38.51,"h":38.57,"l":38.33,"n":2091,"o":38.33,"t":"2024-11-05T05:00:00Z","v":132043,"vw":38.501043},{"c":37.24,"h":38.265,"l":37.22,"n":1607,"o":38.11,"t":"2024-11-06T05:00:00Z","v":89821,"vw":37.548162},{"c":38.11,"h":38.21,"l":37.9,"n":1940,"o":37.92,"t":"2024-11-07T05:00:00Z","v":116574,"vw":38.041478},{"c":37.89,"h":38.288,"l":37.79,"n":1508,"o":37.93,"t":"2024-11-08T05:00:00Z","v":78687,"vw":37.968703},{"c":37.95,"h":38,"l":37.445,"n":2364,"o":37.66,"t":"2024-11-11T05:00:00Z","v":98954,"vw":37.772403},{"c":37.7,"h":37.78,"l":37.43,"n":1461,"o":37.73,"t":"2024-11-12T05:00:00Z","v":75279,"vw":37.617019},{"c":37.93,"h":38.03,"l":37.675,"n":2018,"o":37.84,"t":"2024-11-13T05:00:00Z","v":90631,"vw":37.875677},{"c":37.35,"h":37.74,"l":37.21,"n":2162,"o":37.67,"t":"2024-11-14T05:00:00Z","v":371036,"vw":37.293343},{"c":37.6,"h":37.62,"l":37.42,"n":1285,"o":37.42,"t":"2024-11-15T05:00:00Z","v":313027,"vw":37.562564},{"c":37.86,"h":37.915,"l":37.41,"n":1721,"o":37.41,"t":"2024-11-18T05:00:00Z","v":96420,"vw":37.744042},{"c":38.04,"h":38.11,"l":37.84,"n":1664,"o":37.84,"t":"2024-11-19T05:00:00Z","v":105433,"vw":38.022561},{"c":37.74,"h":37.9,"l":37.51,"n":2116,"o":37.9,"t":"2024-11-20T05:00:00Z","v":154561,"vw":37.654602},{"c":37.88,"h":37.94,"l":37.73,"n":1583,"o":37.82,"t":"2024-11-21T05:00:00Z","v":97702,"vw":37.876776},{"c":38,"h":38.22,"l":37.805,"n":2588,"o":37.89,"t":"2024-11-22T05:00:00Z","v":168132,"vw":38.043973},{"c":38.42,"h":38.42,"l":38.12,"n":2705,"o":38.15,"t":"2024-11-25T05:00:00Z","v":142082,"vw":38.338192},{"c":38.36,"h":38.43,"l":38.22,"n":1743,"o":38.35,"t":"2024-11-26T05:00:00Z","v":105436,"vw":38.314678},{"c":38.33,"h":38.37,"l":38.2,"n":1933,"o":38.31,"t":"2024-11-27T05:00:00Z","v":96556,"vw":38.282871},{"c":38.09,"h":38.17,"l":38.06,"n":991,"o":38.14,"t":"2024-11-29T05:00:00Z","v":56559,"vw":38.113072},{"c":38.12,"h":38.29,"l":38.02,"n":2017,"o":38.02,"t":"2024-12-02T05:00:00Z","v":161125,"vw":38.172656},{"c":38.06,"h":38.2,"l":38.05,"n":1324,"o":38.16,"t":"2024-12-03T05:00:00Z","v":58390,"vw":38.098718},{"c":38.46,"h":38.78,"l":37.99,"n":2924,"o":37.99,"t":"2024-12-04T05:00:00Z","v":173803,"vw":38.503344},{"c":38.6,"h":38.7,"l":38.34,"n":2174,"o":38.59,"t":"2024-12-05T05:00:00Z","v":128312,"vw":38.594522},{"c":38.4,"h":38.63,"l":38.13,"n":2000,"o":38.57,"t":"2024-12-06T05:00:00Z","v":95394,"vw":38.456072},{"c":38.5,"h":38.83,"l":38.43,"n":1765,"o":38.49,"t":"2024-12-09T05:00:00Z","v":103609,"vw":38.593623},{"c":38.37,"h":38.54,"l":38.19,"n":1741,"o":38.54,"t":"2024-12-10T05:00:00Z","v":85376,"vw":38.38064},{"c":38.14,"h":38.275,"l":38.06,"n":1734,"o":38.15,"t":"2024-12-11T05:00:00Z","v":69154,"vw":38.158875},{"c":38.12,"h":38.24,"l":37.98,"n":1534,"o":38.13,"t":"2024-12-12T05:00:00Z","v":85320,"vw":38.115894},{"c":38.17,"h":38.245,"l":37.96,"n":1664,"o":38.03,"t":"2024-12-13T05:00:00Z","v":84234,"vw":38.140591},{"c":37.92,"h":38.4,"l":37.92,"n":1778,"o":38.01,"t":"2024-12-16T05:00:00Z","v":91664,"vw":38.111688},{"c":37.87,"h":38.2,"l":37.67,"n":1493,"o":37.89,"t":"2024-12-17T05:00:00Z","v":75337,"vw":37.957044},{"c":37.89,"h":38.33,"l":37.77,"n":1879,"o":37.77,"t":"2024-12-18T05:00:00Z","v":97910,"vw":38.038115},{"c":37.97,"h":38.4,"l":37.81,"n":1906,"o":37.81,"t":"2024-12-19T05:00:00Z","v":100140,"vw":38.120326},{"c":37.61,"h":37.91,"l":37.33,"n":2327,"o":37.58,"t":"2024-12-20T05:00:00Z","v":160032,"vw":37.69442},{"c":37.88,"h":38,"l":37.71,"n":2070,"o":37.88,"t":"2024-12-23T05:00:00Z","v":130577,"vw":37.866436},{"c":38.08,"h":38.19,"l":37.78,"n":699,"o":37.78,"t":"2024-12-24T05:00:00Z","v":35049,"vw":38.020452},{"c":37.98,"h":38.24,"l":37.88,"n":1492,"o":38.12,"t":"2024-12-26T05:00:00Z","v":81995,"vw":38.044016},{"c":37.96,"h":38,"l":37.71,"n":1277,"o":38,"t":"2024-12-27T05:00:00Z","v":56973,"vw":37.892225},{"c":37.92,"h":37.92,"l":37.51,"n":1280,"o":37.77,"t":"2024-12-30T05:00:00Z","v":75732,"vw":37.814533},{"c":37.65,"h":37.86,"l":37.55,"n":1446,"o":37.84,"t":"2024-12-31T05:00:00Z","v":62992,"vw":37.71895},{"c":37.44,"h":37.655,"l":37.39,"n":1351,"o":37.59,"t":"2025-01-02T05:00:00Z","v":62243,"vw":37.469328},{"c":37.33,"h":37.58,"l":37.14,"n":1638,"o":37.43,"t":"2025-01-03T05:00:00Z","v":96084,"vw":37.439213},{"c":37.46,"h":37.51,"l":37.18,"n":1935,"o":37.33,"t":"2025-01-06T05:00:00Z","v":126790,"vw":37.412553},{"c":37.44,"h":37.73,"l":37.44,"n":1367,"o":37.55,"t":"2025-01-07T05:00:00Z","v":81846,"vw":37.565239},{"c":37.47,"h":37.52,"l":37.13,"n":1973,"o":37.27,"t":"2025-01-08T05:00:00Z","v":123836,"vw":37.42251},{"c":36.78,"h":37.23,"l":36.6112,"n":2126,"o":37.23,"t":"2025-01-10T05:00:00Z","v":129971,"vw":36.772073},{"c":37.08,"h":37.14,"l":36.73,"n":1853,"o":36.73,"t":"2025-01-13T05:00:00Z","v":125983,"vw":37.030491},{"c":37.07,"h":37.15,"l":36.705,"n":2865,"o":37.06,"t":"2025-01-14T05:00:00Z","v":184582,"vw":37.004881},{"c":37.39,"h":37.505,"l":37.23,"n":1253,"o":37.41,"t":"2025-01-15T05:00:00Z","v":93691,"vw":37.400602},{"c":37.64,"h":37.715,"l":37.31,"n":1152,"o":37.31,"t":"2025-01-16T05:00:00Z","v":70965,"vw":37.575208},{"c":37.82,"h":37.99,"l":37.56,"n":1519,"o":37.57,"t":"2025-01-17T05:00:00Z","v":74120,"vw":37.818866},{"c":37.96,"h":38.1785,"l":37.805,"n":1324,"o":37.89,"t":"2025-01-21T05:00:00Z","v":66598,"vw":37.989056},{"c":37.83,"h":38.17,"l":37.44,"n":1594,"o":37.89,"t":"2025-01-22T05:00:00Z","v":75547,"vw":37.734211},{"c":38.81,"h":38.939,"l":37.81,"n":2289,"o":38.09,"t":"2025-01-23T05:00:00Z","v":105915,"vw":38.708149},{"c":38.93,"h":39.15,"l":38.725,"n":1564,"o":38.89,"t":"2025-01-24T05:00:00Z","v":75351,"vw":38.969484},{"c":39.4,"h":39.56,"l":38.89,"n":1987,"o":38.89,"t":"2025-01-27T05:00:00Z","v":130032,"vw":39.38167},{"c":39.23,"h":39.59,"l":39.09,"n":1771,"o":39.52,"t":"2025-01-28T05:00:00Z","v":104347,"vw":39.326877},{"c":38.98,"h":39.4,"l":38.785,"n":1812,"o":39.26,"t":"2025-01-29T05:00:00Z","v":92668,"vw":39.007706},{"c":38.84,"h":39.18,"l":38.64,"n":1224,"o":39.04,"t":"2025-01-30T05:00:00Z","v":73258,"vw":38.958958},{"c":38.84,"h":39.14,"l":38.81,"n":2136,"o":38.86,"t":"2025-01-31T05:00:00Z","v":110167,"vw":38.945836},{"c":38.51,"h":38.76,"l":38.35,"n":1866,"o":38.52,"t":"2025-02-03T05:00:00Z","v":223355,"vw":38.562077},{"c":38.29,"h":38.93,"l":38.24,"n":2284,"o":38.59,"t":"2025-02-04T05:00:00Z","v":168605,"vw":38.348638},{"c":38.41,"h":38.87,"l":38.2101,"n":1517,"o":38.47,"t":"2025-02-05T05:00:00Z","v":80385,"vw":38.393372},{"c":38.56,"h":38.566,"l":38.18,"n":1654,"o":38.51,"t":"2025-02-06T05:00:00Z","v":77210,"vw":38.46665},{"c":38.42,"h":38.94,"l":38.39,"n":1476,"o":38.39,"t":"2025-02-07T05:00:00Z","v":73627,"vw":38.519945},{"c":38.5,"h":38.56,"l":37.63,"n":1865,"o":38.3,"t":"2025-02-10T05:00:00Z","v":107676,"vw":38.183918},{"c":38.51,"h":38.76,"l":38.33,"n":1684,"o":38.33,"t":"2025-02-11T05:00:00Z","v":107558,"vw":38.56378},{"c":38.52,"h":38.7099,"l":38.24,"n":1180,"o":38.47,"t":"2025-02-12T05:00:00Z","v":69485,"vw":38.561678},{"c":38.61,"h":38.7299,"l":38.43,"n":1881,"o":38.43,"t":"2025-02-13T05:00:00Z","v":101873,"vw":38.589902},{"c":38.52,"h":38.85,"l":38.445,"n":1193,"o":38.78,"t":"2025-02-14T05:00:00Z","v":68406,"vw":38.543165},{"c":38.79,"h":38.96,"l":38.08,"n":1240,"o":38.53,"t":"2025-02-18T05:00:00Z","v":77886,"vw":38.773855},{"c":38.41,"h":38.58,"l":38.33,"n":1352,"o":38.52,"t":"2025-02-19T05:00:00Z","v":83452,"vw":38.446206},{"c":38.86,"h":38.9125,"l":38.56,"n":1631,"o":38.59,"t":"2025-02-20T05:00:00Z","v":72920,"vw":38.814986},{"c":39.03,"h":39.06,"l":38.77,"n":1902,"o":38.81,"t":"2025-02-21T05:00:00Z","v":99917,"vw":38.986482},{"c":39.24,"h":39.4,"l":38.89,"n":2959,"o":39.1,"t":"2025-02-24T05:00:00Z","v":170234,"vw":39.218888},{"c":38.78,"h":39,"l":38.67,"n":2317,"o":39,"t":"2025-02-25T05:00:00Z","v":164622,"vw":38.813884},{"c":38.82,"h":38.98,"l":38.67,"n":1576,"o":38.86,"t":"2025-02-26T05:00:00Z","v":99959,"vw":38.836275},{"c":38.97,"h":39.425,"l":38.65,"n":1739,"o":38.89,"t":"2025-02-27T05:00:00Z","v":114387,"vw":38.946245},{"c":38.88,"h":39.24,"l":38.51,"n":1322,"o":39.18,"t":"2025-02-28T05:00:00Z","v":100754,"vw":38.825513},{"c":39.2,"h":39.47,"l":38.97,"n":1859,"o":38.97,"t":"2025-03-03T05:00:00Z","v":107018,"vw":39.218787},{"c":38.94,"h":39.31,"l":38.855,"n":2493,"o":39.04,"t":"2025-03-04T05:00:00Z","v":155034,"vw":39.027844},{"c":39.19,"h":39.41,"l":39.13,"n":2490,"o":39.21,"t":"2025-03-05T05:00:00Z","v":164834,"vw":39.250156},{"c":39.15,"h":39.37,"l":38.86,"n":1848,"o":38.97,"t":"2025-03-06T05:00:00Z","v":114383,"vw":39.156109},{"c":39.17,"h":39.39,"l":39.12,"n":1717,"o":39.15,"t":"2025-03-07T05:00:00Z","v":94692,"vw":39.230373},{"c":39.11,"h":39.39,"l":39.1,"n":1623,"o":39.1,"t":"2025-03-10T04:00:00Z","v":110776,"vw":39.20595},{"c":38.75,"h":39.07,"l":38.43,"n":2094,"o":39.05,"t":"2025-03-11T04:00:00Z","v":147450,"vw":38.773364},{"c":38.81,"h":38.91,"l":38.47,"n":1605,"o":38.74,"t":"2025-03-12T04:00:00Z","v":67364,"vw":38.756553},{"c":39.17,"h":39.44,"l":38.91,"n":1401,"o":38.91,"t":"2025-03-13T04:00:00Z","v":71505,"vw":39.192201},{"c":39.28,"h":39.28,"l":38.84,"n":1556,"o":39.1,"t":"2025-03-14T04:00:00Z","v":70335,"vw":39.157099},{"c":39.3,"h":39.38,"l":39.1952,"n":2604,"o":39.28,"t":"2025-03-17T04:00:00Z","v":172110,"vw":39.29037},{"c":39.12,"h":39.29,"l":38.85,"n":1693,"o":39.14,"t":"2025-03-18T04:00:00Z","v":113659,"vw":39.172495},{"c":38.82,"h":39.14,"l":38.75,"n":1697,"o":39.14,"t":"2025-03-19T04:00:00Z","v":97781,"vw":38.874955},{"c":39.01,"h":39.1689,"l":38.64,"n":1342,"o":38.78,"t":"2025-03-20T04:00:00Z","v":201721,"vw":39.027461},{"c":39.14,"h":39.45,"l":39.09,"n":1457,"o":39.45,"t":"2025-03-21T04:00:00Z","v":96067,"vw":39.159074},{"c":38.99,"h":39.09,"l":38.86,"n":1369,"o":38.91,"t":"2025-03-24T04:00:00Z","v":83587,"vw":38.986121},{"c":39.1,"h":39.16,"l":38.79,"n":1513,"o":39,"t":"2025-03-25T04:00:00Z","v":78964,"vw":39.062758},{"c":38.91,"h":39.13,"l":38.58,"n":1589,"o":39.13,"t":"2025-03-26T04:00:00Z","v":100651,"vw":38.886094},{"c":39.46,"h":39.575,"l":39.04,"n":1960,"o":39.04,"t":"2025-03-27T04:00:00Z","v":131944,"vw":39.395723},{"c":39.27,"h":39.54,"l":39.13,"n":1904,"o":39.54,"t":"2025-03-28T04:00:00Z","v":118833,"vw":39.311722},{"c":39.21,"h":39.2392,"l":38.28,"n":2680,"o":38.28,"t":"2025-03-31T04:00:00Z","v":192775,"vw":39.091971},{"c":39.34,"h":39.5,"l":39.12,"n":3135,"o":39.34,"t":"2025-04-01T04:00:00Z","v":180986,"vw":39.336084},{"c":39.27,"h":39.44,"l":39.165,"n":1479,"o":39.34,"t":"2025-04-02T04:00:00Z","v":82219,"vw":39.28864},{"c":39.68,"h":40.225,"l":38.85,"n":2689,"o":39.25,"t":"2025-04-03T04:00:00Z","v":203606,"vw":39.70888},{"c":38.8,"h":39.9,"l":38.74,"n":2831,"o":39.52,"t":"2025-04-04T04:00:00Z","v":146036,"vw":39.082705},{"c":37.72,"h":38.4,"l":37.03,"n":2325,"o":37.69,"t":"2025-04-07T04:00:00Z","v":175958,"vw":37.772806},{"c":37.94,"h":39.124,"l":37.67,"n":2817,"o":37.88,"t":"2025-04-08T04:00:00Z","v":185887,"vw":37.956242},{"c":39.15,"h":39.62,"l":37.52,"n":3118,"o":37.95,"t":"2025-04-09T04:00:00Z","v":262291,"vw":38.951028},{"c":38.8,"h":39.155,"l":38.28,"n":2906,"o":39.13,"t":"2025-04-10T04:00:00Z","v":177729,"vw":38.844352},{"c":40.29,"h":40.36,"l":38.93,"n":3032,"o":38.93,"t":"2025-04-11T04:00:00Z","v":184319,"vw":39.991966},{"c":39.83,"h":40.17,"l":39.33,"n":2972,"o":40.17,"t":"2025-04-14T04:00:00Z","v":217165,"vw":39.870942},{"c":40.03,"h":40.29,"l":39.52,"n":1992,"o":39.79,"t":"2025-04-15T04:00:00Z","v":126527,"vw":40.103455},{"c":39.87,"h":40.18,"l":39.8211,"n":1804,"o":39.9,"t":"2025-04-16T04:00:00Z","v":100493,"vw":39.979115},{"c":39.96,"h":40.195,"l":39.86,"n":2756,"o":39.94,"t":"2025-04-17T04:00:00Z","v":154608,"vw":40.041027},{"c":39.56,"h":40.16,"l":39.4,"n":2375,"o":39.65,"t":"2025-04-21T04:00:00Z","v":141592,"vw":39.551496},{"c":39.94,"h":40.22,"l":39.6,"n":3399,"o":39.61,"t":"2025-04-22T04:00:00Z","v":187138,"vw":39.993643},{"c":39.28,"h":39.885,"l":39.09,"n":3089,"o":39.74,"t":"2025-04-23T04:00:00Z","v":199149,"vw":39.280911},{"c":39.33,"h":39.51,"l":39.19,"n":2440,"o":39.46,"t":"2025-04-24T04:00:00Z","v":172503,"vw":39.320385},{"c":39.05,"h":39.25,"l":38.95,"n":2173,"o":39.1,"t":"2025-04-25T04:00:00Z","v":123421,"vw":39.060782},{"c":39.43,"h":39.46,"l":39.135,"n":1783,"o":39.14,"t":"2025-04-28T04:00:00Z","v":100855,"vw":39.300444},{"c":39.91,"h":40.08,"l":39.57,"n":1936,"o":39.57,"t":"2025-04-29T04:00:00Z","v":105974,"vw":39.935508},{"c":40.44,"h":40.58,"l":39.87,"n":1826,"o":39.91,"t":"2025-04-30T04:00:00Z","v":93392,"vw":40.36264},{"c":40.27,"h":40.475,"l":39.955,"n":2950,"o":40.32,"t":"2025-05-01T04:00:00Z","v":182609,"vw":40.295327},{"c":42.08,"h":42.14,"l":41.21,"n":4262,"o":41.21,"t":"2025-05-02T04:00:00Z","v":248091,"vw":41.870186},{"c":44.12,"h":44.36,"l":43.3,"n":5844,"o":43.63,"t":"2025-05-05T04:00:00Z","v":328631,"vw":43.942378},{"c":43.78,"h":43.98,"l":43.32,"n":4084,"o":43.32,"t":"2025-05-06T04:00:00Z","v":209724,"vw":43.69255},{"c":43.02,"h":43.96,"l":42.96,"n":4315,"o":43.69,"t":"2025-05-07T04:00:00Z","v":227569,"vw":43.387492},{"c":42.02,"h":42.725,"l":41.37,"n":3404,"o":42.58,"t":"2025-05-08T04:00:00Z","v":218930,"vw":41.857048},{"c":42.9,"h":43.04,"l":42.4,"n":1911,"o":42.56,"t":"2025-05-09T04:00:00Z","v":108067,"vw":42.806249},{"c":43.33,"h":43.87,"l":42.9,"n":3624,"o":43.15,"t":"2025-05-12T04:00:00Z","v":198235,"vw":43.447305},{"c":42.76,"h":43.105,"l":42.6167,"n":3427,"o":43.08,"t":"2025-05-13T04:00:00Z","v":179046,"vw":42.820924},{"c":42.7,"h":42.87,"l":42.51,"n":1980,"o":42.8,"t":"2025-05-14T04:00:00Z","v":88827,"vw":42.68456},{"c":43.56,"h":43.59,"l":43.06,"n":2414,"o":43.06,"t":"2025-05-15T04:00:00Z","v":317871,"vw":43.43265},{"c":43.67,"h":43.68,"l":43.42,"n":1923,"o":43.61,"t":"2025-05-16T04:00:00Z","v":79152,"vw":43.599187},{"c":43.81,"h":43.835,"l":43.35,"n":2330,"o":43.8,"t":"2025-05-19T04:00:00Z","v":87138,"vw":43.700611},{"c":43.79,"h":43.9,"l":43.65,"n":1698,"o":43.9,"t":"2025-05-20T04:00:00Z","v":61318,"vw":43.778882},{"c":43.95,"h":44.1412,"l":43.8299,"n":2311,"o":43.9,"t":"2025-05-21T04:00:00Z","v":112915,"vw":43.958661},{"c":44.41,"h":44.41,"l":43.8,"n":3106,"o":43.8,"t":"2025-05-22T04:00:00Z","v":170910,"vw":44.259051},{"c":44.36,"h":44.44,"l":44.18,"n":2582,"o":44.37,"t":"2025-05-23T04:00:00Z","v":109780,"vw":44.281664},{"c":44.24,"h":44.44,"l":44.04,"n":1849,"o":44.25,"t":"2025-05-27T04:00:00Z","v":74363,"vw":44.273205},{"c":44.16,"h":44.277,"l":44.085,"n":2114,"o":44.24,"t":"2025-05-28T04:00:00Z","v":67985,"vw":44.177897},{"c":43.69,"h":43.86,"l":43.37,"n":2792,"o":43.85,"t":"2025-05-29T04:00:00Z","v":150432,"vw":43.570967},{"c":43.48,"h":43.61,"l":43.23,"n":1378,"o":43.56,"t":"2025-05-30T04:00:00Z","v":56994,"vw":43.4664},{"c":44.06,"h":44.16,"l":43.4009,"n":2447,"o":43.47,"t":"2025-06-02T04:00:00Z","v":146527,"vw":44.036968},{"c":43.51,"h":43.82,"l":43.37,"n":2685,"o":43.68,"t":"2025-06-03T04:00:00Z","v":154367,"vw":43.640548},{"c":43.31,"h":43.745,"l":43.31,"n":2518,"o":43.5,"t":"2025-06-04T04:00:00Z","v":139413,"vw":43.423828},{"c":43.7,"h":43.725,"l":43.14,"n":1784,"o":43.58,"t":"2025-06-05T04:00:00Z","v":96796,"vw":43.649997},{"c":43.76,"h":43.9484,"l":43.53,"n":1509,"o":43.7,"t":"2025-06-06T04:00:00Z","v":67602,"vw":43.693661},{"c":44.27,"h":44.39,"l":44,"n":1685,"o":44,"t":"2025-06-09T04:00:00Z","v":85338,"vw":44.283966},{"c":44.22,"h":44.42,"l":43.81,"n":1886,"o":44.14,"t":"2025-06-10T04:00:00Z","v":139625,"vw":44.223315},{"c":44.39,"h":44.52,"l":44.2785,"n":1715,"o":44.42,"t":"2025-06-11T04:00:00Z","v":88972,"vw":44.370852},{"c":45.27,"h":45.45,"l":44.75,"n":2557,"o":44.88,"t":"2025-06-12T04:00:00Z","v":135095,"vw":45.243777},{"c":45.63,"h":45.63,"l":45.11,"n":2062,"o":45.11,"t":"2025-06-13T04:00:00Z","v":85144,"vw":45.546647},{"c":46.13,"h":46.33,"l":45.83,"n":1782,"o":45.83,"t":"2025-06-16T04:00:00Z","v":284702,"vw":46.183253},{"c":45.81,"h":46.1095,"l":45.8,"n":1471,"o":46.04,"t":"2025-06-17T04:00:00Z","v":413481,"vw":45.916289},{"c":46.18,"h":46.3,"l":45.975,"n":1774,"o":46.12,"t":"2025-06-18T04:00:00Z","v":96388,"vw":46.173548},{"c":45.95,"h":46.22,"l":45.95,"n":1780,"o":46.03,"t":"2025-06-20T04:00:00Z","v":103025,"vw":46.020183},{"c":46.03,"h":46.17,"l":45.74,"n":2081,"o":45.88,"t":"2025-06-23T04:00:00Z","v":103104,"vw":45.997218},{"c":46.15,"h":46.3,"l":45.77,"n":2320,"o":45.98,"t":"2025-06-24T04:00:00Z","v":115640,"vw":46.158158},{"c":46.29,"h":46.9067,"l":46,"n":3516,"o":46.16,"t":"2025-06-25T04:00:00Z","v":208484,"vw":46.267323},{"c":46.74,"h":47.02,"l":46.54,"n":3208,"o":46.54,"t":"2025-06-26T04:00:00Z","v":127067,"vw":46.812593},{"c":46.87,"h":47.03,"l":46.7559,"n":2312,"o":46.78,"t":"2025-06-27T04:00:00Z","v":113692,"vw":46.886397},{"c":46.61,"h":46.7199,"l":46.2,"n":2463,"o":46.59,"t":"2025-06-30T04:00:00Z","v":96285,"vw":46.529629},{"c":46.64,"h":46.79,"l":46.49,"n":2913,"o":46.7,"t":"2025-07-01T04:00:00Z","v":169634,"vw":46.639985},{"c":46.95,"h":46.95,"l":46.47,"n":3293,"o":46.69,"t":"2025-07-02T04:00:00Z","v":153383,"vw":46.772223},{"c":45.51,"h":45.8,"l":45.18,"n":2098,"o":45.8,"t":"2025-07-03T04:00:00Z","v":61483,"vw":45.464728},{"c":44.69,"h":44.861,"l":44.585,"n":2490,"o":44.81,"t":"2025-07-07T04:00:00Z","v":143443,"vw":44.712169},{"c":44.33,"h":44.72,"l":44.31,"n":2544,"o":44.45,"t":"2025-07-08T04:00:00Z","v":164272,"vw":44.384224},{"c":44.11,"h":44.35,"l":43.74,"n":2404,"o":44.35,"t":"2025-07-09T04:00:00Z","v":143145,"vw":44.127098},{"c":44.27,"h":44.495,"l":44.145,"n":1925,"o":44.2,"t":"2025-07-10T04:00:00Z","v":105796,"vw":44.293396},{"c":44.53,"h":44.53,"l":44.245,"n":2946,"o":44.3,"t":"2025-07-11T04:00:00Z","v":146273,"vw":44.45796},{"c":44.45,"h":44.77,"l":44.33,"n":2787,"o":44.33,"t":"2025-07-14T04:00:00Z","v":109091,"vw":44.4945},{"c":43.99,"h":44.24,"l":43.96,"n":3101,"o":44.24,"t":"2025-07-15T04:00:00Z","v":199167,"vw":44.039668},{"c":44.36,"h":44.47,"l":44.04,"n":2672,"o":44.23,"t":"2025-07-16T04:00:00Z","v":139483,"vw":44.302361},{"c":44.42,"h":44.56,"l":44.25,"n":2073,"o":44.25,"t":"2025-07-17T04:00:00Z","v":114201,"vw":44.448194},{"c":43.78,"h":44.32,"l":43.68,"n":2708,"o":44.3,"t":"2025-07-18T04:00:00Z","v":166714,"vw":43.881868},{"c":43.79,"h":44.06,"l":43.2507,"n":2557,"o":43.94,"t":"2025-07-21T04:00:00Z","v":102949,"vw":43.911288},{"c":44.09,"h":44.49,"l":43.85,"n":2405,"o":43.85,"t":"2025-07-22T04:00:00Z","v":107011,"vw":44.129678},{"c":44.53,"h":44.59,"l":43.99,"n":2291,"o":43.99,"t":"2025-07-23T04:00:00Z","v":114363,"vw":44.406564},{"c":44.16,"h":44.59,"l":44.08,"n":2660,"o":44.51,"t":"2025-07-24T04:00:00Z","v":122033,"vw":44.199497},{"c":43.71,"h":43.95,"l":43.67,"n":1694,"o":43.93,"t":"2025-07-25T04:00:00Z","v":77652,"vw":43.76289},{"c":43.43,"h":43.71,"l":43.35,"n":2285,"o":43.71,"t":"2025-07-28T04:00:00Z","v":104931,"vw":43.48124},{"c":43.63,"h":43.63,"l":43.34,"n":2414,"o":43.34,"t":"2025-07-29T04:00:00Z","v":108024,"vw":43.5355},{"c":43.4,"h":43.71,"l":43.3801,"n":2111,"o":43.4,"t":"2025-07-30T04:00:00Z","v":84351,"vw":43.53386},{"c":43.4,"h":43.97,"l":43.28,"n":2846,"o":43.47,"t":"2025-07-31T04:00:00Z","v":98069,"vw":43.391987},{"c":43.76,"h":43.76,"l":43.3829,"n":2077,"o":43.7,"t":"2025-08-01T04:00:00Z","v":118077,"vw":43.669679},{"c":43.68,"h":44.4036,"l":43.64,"n":2846,"o":44.03,"t":"2025-08-04T04:00:00Z","v":151759,"vw":43.792185},{"c":45.05,"h":45.44,"l":43.94,"n":4049,"o":43.94,"t":"2025-08-05T04:00:00Z","v":220608,"vw":45.058557},{"c":44.86,"h":45.07,"l":44.44,"n":3146,"o":44.72,"t":"2025-08-06T04:00:00Z","v":235819,"vw":44.900349},{"c":45.14,"h":45.25,"l":44.765,"n":3422,"o":44.98,"t":"2025-08-07T04:00:00Z","v":202440,"vw":45.085081},{"c":45.17,"h":45.43,"l":45.045,"n":2914,"o":45.43,"t":"2025-08-08T04:00:00Z","v":140593,"vw":45.175207},{"c":44.98,"h":45.23,"l":44.445,"n":2587,"o":44.94,"t":"2025-08-11T04:00:00Z","v":93351,"vw":45.086981},{"c":45.29,"h":45.44,"l":45.18,"n":2761,"o":45.28,"t":"2025-08-12T04:00:00Z","v":124468,"vw":45.296284},{"c":44.97,"h":45.29,"l":44.895,"n":2290,"o":45.15,"t":"2025-08-13T04:00:00Z","v":78525,"vw":45.04184},{"c":45.09,"h":45.1,"l":44.795,"n":2871,"o":44.84,"t":"2025-08-14T04:00:00Z","v":114211,"vw":45.017781},{"c":44.9,"h":45.05,"l":44.87,"n":1821,"o":45.05,"t":"2025-08-15T04:00:00Z","v":55842,"vw":44.927228},{"c":45.42,"h":45.5589,"l":45.22,"n":2584,"o":45.22,"t":"2025-08-18T04:00:00Z","v":106105,"vw":45.411604},{"c":45.79,"h":45.79,"l":45.56,"n":1957,"o":45.56,"t":"2025-08-19T04:00:00Z","v":102906,"vw":45.701393},{"c":45.49,"h":45.52,"l":45.145,"n":2196,"o":45.51,"t":"2025-08-20T04:00:00Z","v":127645,"vw":45.456853},{"c":45.5,"h":45.53,"l":44.89,"n":2763,"o":45.32,"t":"2025-08-21T04:00:00Z","v":152871,"vw":45.439094},{"c":44.71,"h":45.11,"l":44.66,"n":2726,"o":44.82,"t":"2025-08-22T04:00:00Z","v":146571,"vw":44.803305},{"c":44.55,"h":44.79,"l":44.455,"n":1998,"o":44.79,"t":"2025-08-25T04:00:00Z","v":86416,"vw":44.644461},{"c":43.9,"h":44.13,"l":43.72,"n":3000,"o":44.13,"t":"2025-08-26T04:00:00Z","v":163072,"vw":43.917166},{"c":43.98,"h":44.07,"l":43.72,"n":1972,"o":43.9,"t":"2025-08-27T04:00:00Z","v":101629,"vw":43.97656},{"c":43.84,"h":43.97,"l":43.57,"n":3002,"o":43.88,"t":"2025-08-28T04:00:00Z","v":178600,"vw":43.772271},{"c":43.51,"h":43.81,"l":43.4,"n":2373,"o":43.81,"t":"2025-08-29T04:00:00Z","v":101675,"vw":43.586749},{"c":43.51,"h":43.87,"l":43.49,"n":3271,"o":43.49,"t":"2025-09-02T04:00:00Z","v":144026,"vw":43.596269},{"c":43.43,"h":43.58,"l":43.4,"n":2580,"o":43.5,"t":"2025-09-03T04:00:00Z","v":102739,"vw":43.445658},{"c":43.99,"h":44,"l":43.66,"n":2667,"o":43.66,"t":"2025-09-04T04:00:00Z","v":85842,"vw":43.846239},{"c":44.18,"h":44.22,"l":43.98,"n":2355,"o":43.98,"t":"2025-09-05T04:00:00Z","v":64518,"vw":44.137519},{"c":44.19,"h":44.33,"l":43.665,"n":2810,"o":44.33,"t":"2025-09-08T04:00:00Z","v":87361,"vw":44.152133},{"c":44.4,"h":44.56,"l":44.27,"n":3010,"o":44.43,"t":"2025-09-09T04:00:00Z","v":120286,"vw":44.437385},{"c":44.53,"h":44.57,"l":44.33,"n":1996,"o":44.5,"t":"2025-09-10T04:00:00Z","v":77604,"vw":44.442508},{"c":44.98,"h":45.09,"l":44.505,"n":3963,"o":44.64,"t":"2025-09-11T04:00:00Z","v":150368,"vw":44.92704},{"c":44.88,"h":45.01,"l":44.61,"n":2876,"o":45.01,"t":"2025-09-12T04:00:00Z","v":134649,"vw":44.818348},{"c":44.99,"h":45.14,"l":44.67,"n":3347,"o":45.04,"t":"2025-09-15T04:00:00Z","v":106086,"vw":45.014983},{"c":44.58,"h":44.945,"l":44.58,"n":3014,"o":44.93,"t":"2025-09-16T04:00:00Z","v":121840,"vw":44.662328},{"c":44.78,"h":45.07,"l":44.69,"n":2537,"o":44.69,"t":"2025-09-17T04:00:00Z","v":97676,"vw":44.864733},{"c":44.42,"h":44.65,"l":43.905,"n":2330,"o":44.55,"t":"2025-09-18T04:00:00Z","v":71008,"vw":44.458826},{"c":44.01,"h":44.265,"l":43.99,"n":2249,"o":44.12,"t":"2025-09-19T04:00:00Z","v":262356,"vw":44.039502},{"c":44.16,"h":44.61,"l":43.85,"n":2813,"o":43.95,"t":"2025-09-22T04:00:00Z","v":118812,"vw":44.059587},{"c":43.85,"h":44.21,"l":43.83,"n":2800,"o":44.05,"t":"2025-09-23T04:00:00Z","v":119137,"vw":43.914798},{"c":43.92,"h":44.1,"l":43.87,"n":2333,"o":43.91,"t":"2025-09-24T04:00:00Z","v":97129,"vw":43.929059},{"c":43.6,"h":43.96,"l":43.5205,"n":3315,"o":43.96,"t":"2025-09-25T04:00:00Z","v":152616,"vw":43.642071},{"c":43.77,"h":43.9541,"l":43.7101,"n":2730,"o":43.83,"t":"2025-09-26T04:00:00Z","v":116305,"vw":43.782501},{"c":43.66,"h":44.165,"l":43.65,"n":3051,"o":43.77,"t":"2025-09-29T04:00:00Z","v":116179,"vw":43.732048},{"c":43.62,"h":43.73,"l":43.56,"n":2488,"o":43.61,"t":"2025-09-30T04:00:00Z","v":111203,"vw":43.639805},{"c":43.88,"h":44.07,"l":43.72,"n":2487,"o":43.76,"t":"2025-10-01T04:00:00Z","v":117898,"vw":43.845261},{"c":43.41,"h":43.75,"l":43.18,"n":2718,"o":43.75,"t":"2025-10-02T04:00:00Z","v":147690,"vw":43.362642},{"c":43.35,"h":43.5,"l":43.27,"n":2430,"o":43.38,"t":"2025-10-03T04:00:00Z","v":106127,"vw":43.320234},{"c":43.23,"h":43.66,"l":43.15,"n":3046,"o":43.32,"t":"2025-10-06T04:00:00Z","v":149711,"vw":43.277529},{"c":43.68,"h":43.68,"l":43.26,"n":2540,"o":43.34,"t":"2025-10-07T04:00:00Z","v":127508,"vw":43.540665},{"c":43.44,"h":43.7,"l":43.41,"n":2523,"o":43.49,"t":"2025-10-08T04:00:00Z","v":152922,"vw":43.504441},{"c":42.99,"h":43.49,"l":42.95,"n":2310,"o":43.49,"t":"2025-10-09T04:00:00Z","v":89526,"vw":43.048251},{"c":42.93,"h":43.18,"l":42.69,"n":3210,"o":43.08,"t":"2025-10-10T04:00:00Z","v":144232,"vw":42.880044},{"c":42.99,"h":43.0592,"l":42.85,"n":2869,"o":42.93,"t":"2025-10-13T04:00:00Z","v":130127,"vw":42.936818},{"c":42.98,"h":43.06,"l":42.83,"n":3361,"o":42.96,"t":"2025-10-14T04:00:00Z","v":136721,"vw":42.946138},{"c":43.29,"h":43.29,"l":42.945,"n":3563,"o":42.96,"t":"2025-10-15T04:00:00Z","v":124343,"vw":43.185161},{"c":43.41,"h":43.45,"l":43.1,"n":3262,"o":43.21,"t":"2025-10-16T04:00:00Z","v":141128,"vw":43.352312},{"c":43.57,"h":43.66,"l":43.445,"n":2140,"o":43.45,"t":"2025-10-17T04:00:00Z","v":101842,"vw":43.579095},{"c":43.82,"h":43.905,"l":43.56,"n":2246,"o":43.72,"t":"2025-10-20T04:00:00Z","v":145273,"vw":43.747476},{"c":43.34,"h":43.62,"l":43.3,"n":2250,"o":43.56,"t":"2025-10-21T04:00:00Z","v":88637,"vw":43.359886},{"c":43.43,"h":43.57,"l":43.21,"n":2292,"o":43.45,"t":"2025-10-22T04:00:00Z","v":87604,"vw":43.422863},{"c":43.2,"h":43.5,"l":43.15,"n":1944,"o":43.5,"t":"2025-10-23T04:00:00Z","v":111392,"vw":43.24056},{"c":43.32,"h":43.36,"l":43.13,"n":1975,"o":43.25,"t":"2025-10-24T04:00:00Z","v":105465,"vw":43.270129},{"c":42.95,"h":43.09,"l":42.66,"n":2915,"o":42.93,"t":"2025-10-27T04:00:00Z","v":158508,"vw":42.948755},{"c":43.4,"h":43.43,"l":42.76,"n":2175,"o":43.01,"t":"2025-10-28T04:00:00Z","v":102853,"vw":43.281289},{"c":42.81,"h":43.34,"l":42.8,"n":2747,"o":43.34,"t":"2025-10-29T04:00:00Z","v":103272,"vw":42.953702},{"c":42.66,"h":42.79,"l":42.55,"n":2535,"o":42.72,"t":"2025-10-30T04:00:00Z","v":127583,"vw":42.645896},{"c":42.58,"h":42.7,"l":42.34,"n":2981,"o":42.47,"t":"2025-10-31T04:00:00Z","v":128458,"vw":42.583945},{"c":42.56,"h":42.66,"l":42.39,"n":2738,"o":42.58,"t":"2025-11-03T05:00:00Z","v":99834,"vw":42.583321},{"c":42.11,"h":42.35,"l":41.96,"n":3924,"o":42.35,"t":"2025-11-04T05:00:00Z","v":185282,"vw":42.115443},{"c":42.22,"h":42.655,"l":42.15,"n":3517,"o":42.35,"t":"2025-11-05T05:00:00Z","v":182562,"vw":42.366918},{"c":41.89,"h":42.1,"l":40.02,"n":4207,"o":41.89,"t":"2025-11-06T05:00:00Z","v":245226,"vw":41.648614},{"c":42.4,"h":42.83,"l":42.295,"n":3216,"o":42.32,"t":"2025-11-07T05:00:00Z","v":165345,"vw":42.479973},{"c":42.49,"h":42.92,"l":42.23,"n":3977,"o":42.61,"t":"2025-11-10T05:00:00Z","v":194440,"vw":42.486503},{"c":42.44,"h":42.51,"l":42.11,"n":3432,"o":42.46,"t":"2025-11-11T05:00:00Z","v":162242,"vw":42.404425},{"c":42.75,"h":42.845,"l":41.75,"n":3466,"o":42.34,"t":"2025-11-12T05:00:00Z","v":228322,"vw":42.669409},{"c":42.41,"h":42.69,"l":42.08,"n":4262,"o":42.62,"t":"2025-11-13T05:00:00Z","v":177640,"vw":42.412231},{"c":42.38,"h":42.73,"l":41.88,"n":3338,"o":42.41,"t":"2025-11-14T05:00:00Z","v":212823,"vw":42.386785},{"c":42.19,"h":42.58,"l":42.1,"n":2846,"o":42.4,"t":"2025-11-17T05:00:00Z","v":101257,"vw":42.279457},{"c":41.99,"h":42.275,"l":41.67,"n":3549,"o":42.11,"t":"2025-11-18T05:00:00Z","v":191966,"vw":41.882695},{"c":41.54,"h":42,"l":41.48,"n":3079,"o":41.88,"t":"2025-11-19T05:00:00Z","v":163719,"vw":41.607073},{"c":41.89,"h":42.105,"l":41.84,"n":3525,"o":41.91,"t":"2025-11-20T05:00:00Z","v":187467,"vw":41.962069},{"c":41.86,"h":42.37,"l":41.77,"n":2990,"o":41.91,"t":"2025-11-21T05:00:00Z","v":190597,"vw":41.93367},{"c":41.58,"h":42.1,"l":41.53,"n":3098,"o":41.72,"t":"2025-11-24T05:00:00Z","v":160003,"vw":41.655114},{"c":41.76,"h":41.89,"l":41.43,"n":4202,"o":41.58,"t":"2025-11-25T05:00:00Z","v":238753,"vw":41.695525},{"c":41.91,"h":42.155,"l":41.79,"n":3420,"o":41.96,"t":"2025-11-26T05:00:00Z","v":216776,"vw":41.987731},{"c":41.81,"h":42.05,"l":41.57,"n":1595,"o":41.77,"t":"2025-11-28T05:00:00Z","v":91763,"vw":41.758451},{"c":41.07,"h":41.77,"l":41.025,"n":3414,"o":41.6,"t":"2025-12-01T05:00:00Z","v":203347,"vw":41.181333},{"c":41.33,"h":41.34,"l":41.16,"n":2242,"o":41.3,"t":"2025-12-02T05:00:00Z","v":113235,"vw":41.28324},{"c":41.44,"h":41.55,"l":41.27,"n":2411,"o":41.42,"t":"2025-12-03T05:00:00Z","v":97778,"vw":41.476836},{"c":41.37,"h":41.47,"l":41.23,"n":3642,"o":41.32,"t":"2025-12-04T05:00:00Z","v":146822,"vw":41.338375},{"c":41.83,"h":41.95,"l":41.54,"n":3409,"o":41.54,"t":"2025-12-05T05:00:00Z","v":147356,"vw":41.834482},{"c":41.47,"h":41.94,"l":41.39,"n":3602,"o":41.82,"t":"2025-12-08T05:00:00Z","v":185417,"vw":41.482688},{"c":41.4,"h":41.71,"l":41.31,"n":3460,"o":41.71,"t":"2025-12-09T05:00:00Z","v":187665,"vw":41.41007},{"c":41.46,"h":41.56,"l":41.3,"n":2866,"o":41.37,"t":"2025-12-10T05:00:00Z","v":154668,"vw":41.428298},{"c":41.46,"h":41.79,"l":41.29,"n":5163,"o":41.56,"t":"2025-12-11T05:00:00Z","v":289801,"vw":41.563819},{"c":41.4,"h":41.55,"l":41.34,"n":2583,"o":41.41,"t":"2025-12-12T05:00:00Z","v":127796,"vw":41.398029},{"c":41.5,"h":41.635,"l":41.355,"n":2776,"o":41.55,"t":"2025-12-15T05:00:00Z","v":156937,"vw":41.524035},{"c":41.13,"h":41.545,"l":41.05,"n":3533,"o":41.48,"t":"2025-12-16T05:00:00Z","v":157621,"vw":41.141334},{"c":40.86,"h":41.18,"l":40.7401,"n":3077,"o":40.95,"t":"2025-12-17T05:00:00Z","v":146942,"vw":40.863258},{"c":40.74,"h":41.46,"l":40.345,"n":4118,"o":41,"t":"2025-12-18T05:00:00Z","v":207606,"vw":40.785686},{"c":41.06,"h":41.39,"l":41.01,"n":5273,"o":41.02,"t":"2025-12-19T05:00:00Z","v":313918,"vw":41.110874},{"c":41.01,"h":41.06,"l":40.43,"n":3575,"o":41.04,"t":"2025-12-22T05:00:00Z","v":160815,"vw":40.973992},{"c":41.26,"h":41.34,"l":41.17,"n":2196,"o":41.17,"t":"2025-12-23T05:00:00Z","v":119309,"vw":41.255153},{"c":41.32,"h":41.47,"l":41.15,"n":1266,"o":41.15,"t":"2025-12-24T05:00:00Z","v":55093,"vw":41.304004},{"c":41.61,"h":41.63,"l":41.3401,"n":2468,"o":41.54,"t":"2025-12-26T05:00:00Z","v":119924,"vw":41.540062},{"c":41.72,"h":41.85,"l":41.6,"n":2670,"o":41.74,"t":"2025-12-29T05:00:00Z","v":135445,"vw":41.744063},{"c":41.8,"h":41.865,"l":41.495,"n":2920,"o":41.57,"t":"2025-12-30T05:00:00Z","v":147631,"vw":41.774577},{"c":41.71,"h":41.89,"l":41.55,"n":2337,"o":41.55,"t":"2025-12-31T05:00:00Z","v":113498,"vw":41.675516},{"c":41.74,"h":41.99,"l":41.695,"n":3476,"o":41.99,"t":"2026-01-02T05:00:00Z","v":163781,"vw":41.836866},{"c":42.03,"h":42.3,"l":41.91,"n":3908,"o":41.91,"t":"2026-01-05T05:00:00Z","v":226312,"vw":42.121285},{"c":41.55,"h":42.225,"l":41.55,"n":4682,"o":41.96,"t":"2026-01-06T05:00:00Z","v":261682,"vw":41.672359},{"c":41.89,"h":42.02,"l":41.75,"n":3957,"o":41.8,"t":"2026-01-07T05:00:00Z","v":216964,"vw":41.855222},{"c":42.42,"h":42.43,"l":41.94,"n":3343,"o":41.94,"t":"2026-01-08T05:00:00Z","v":164936,"vw":42.289103},{"c":41.91,"h":42.54,"l":41.84,"n":3205,"o":42.33,"t":"2026-01-09T05:00:00Z","v":179166,"vw":42.009426},{"c":42,"h":42.17,"l":41.68,"n":2853,"o":41.86,"t":"2026-01-12T05:00:00Z","v":157310,"vw":41.961624},{"c":41.88,"h":42.01,"l":41.75,"n":2730,"o":42.01,"t":"2026-01-13T05:00:00Z","v":138973,"vw":41.835967},{"c":42.09,"h":42.1588,"l":41.63,"n":4364,"o":41.98,"t":"2026-01-14T05:00:00Z","v":333913,"vw":41.940162},{"c":42.15,"h":42.23,"l":41.95,"n":3647,"o":42.11,"t":"2026-01-15T05:00:00Z","v":242250,"vw":42.097833},{"c":42.2,"h":42.31,"l":41.89,"n":4315,"o":41.96,"t":"2026-01-16T05:00:00Z","v":234075,"vw":42.16992},{"c":42.39,"h":42.39,"l":42.01,"n":2692,"o":42.09,"t":"2026-01-20T05:00:00Z","v":195302,"vw":42.290435},{"c":42.33,"h":42.61,"l":42.21,"n":3572,"o":42.38,"t":"2026-01-21T05:00:00Z","v":205367,"vw":42.339691},{"c":42.66,"h":42.7,"l":42.32,"n":3342,"o":42.32,"t":"2026-01-22T05:00:00Z","v":191043,"vw":42.633148},{"c":43.03,"h":43.08,"l":42.62,"n":4101,"o":42.69,"t":"2026-01-23T05:00:00Z","v":171946,"vw":42.989556},{"c":42.7,"h":43.07,"l":42.65,"n":4086,"o":43.07,"t":"2026-01-26T05:00:00Z","v":172722,"vw":42.73155},{"c":42.35,"h":42.86,"l":42.29,"n":4970,"o":42.55,"t":"2026-01-27T05:00:00Z","v":267174,"vw":42.509015},{"c":42.7,"h":42.95,"l":42.2101,"n":4162,"o":42.39,"t":"2026-01-28T05:00:00Z","v":184097,"vw":42.684235},{"c":42.64,"h":42.95,"l":42.505,"n":3904,"o":42.82,"t":"2026-01-29T05:00:00Z","v":202203,"vw":42.651674},{"c":42.48,"h":42.9999,"l":42,"n":4233,"o":42.69,"t":"2026-01-30T05:00:00Z","v":221144,"vw":42.365114},{"c":41.82,"h":42.385,"l":41.82,"n":4659,"o":42.29,"t":"2026-02-02T05:00:00Z","v":200650,"vw":41.9896},{"c":41.84,"h":42.235,"l":41.495,"n":6115,"o":41.65,"t":"2026-02-03T05:00:00Z","v":282762,"vw":41.741076},{"c":41.77,"h":42.81,"l":41.49,"n":5713,"o":42.55,"t":"2026-02-04T05:00:00Z","v":299968,"vw":41.757168},{"c":41.4,"h":41.91,"l":41.2,"n":6354,"o":41.91,"t":"2026-02-05T05:00:00Z","v":364106,"vw":41.369401},{"c":41.57,"h":42,"l":41.295,"n":5142,"o":41.66,"t":"2026-02-06T05:00:00Z","v":339263,"vw":41.504595},{"c":41.8,"h":41.81,"l":41.2,"n":3450,"o":41.4,"t":"2026-02-09T05:00:00Z","v":212467,"vw":41.653826},{"c":42.13,"h":42.49,"l":41.86,"n":4474,"o":41.92,"t":"2026-02-10T05:00:00Z","v":267605,"vw":42.238832},{"c":42.44,"h":42.5599,"l":41.99,"n":3827,"o":42.21,"t":"2026-02-11T05:00:00Z","v":190272,"vw":42.402356},{"c":42.79,"h":43.0099,"l":42.3177,"n":2277,"o":42.66,"t":"2026-02-12T05:00:00Z","v":131003,"vw":42.656447},{"c":42.72,"h":42.85,"l":42.49,"n":3673,"o":42.69,"t":"2026-02-13T05:00:00Z","v":162594,"vw":42.696221},{"c":43.02,"h":43.24,"l":42.61,"n":3107,"o":42.91,"t":"2026-02-17T05:00:00Z","v":144516,"vw":43.025343},{"c":42.83,"h":43.055,"l":42.685,"n":3928,"o":42.87,"t":"2026-02-18T05:00:00Z","v":187045,"vw":42.789863},{"c":42.52,"h":42.73,"l":42.27,"n":2755,"o":42.59,"t":"2026-02-19T05:00:00Z","v":115916,"vw":42.56123},{"c":42.69,"h":42.69,"l":42.09,"n":3033,"o":42.45,"t":"2026-02-20T05:00:00Z","v":146053,"vw":42.559027},{"c":42.86,"h":43.233,"l":42.59,"n":3729,"o":42.87,"t":"2026-02-23T05:00:00Z","v":198161,"vw":42.908061},{"c":43.55,"h":43.68,"l":42.805,"n":4191,"o":42.85,"t":"2026-02-24T05:00:00Z","v":231280,"vw":43.442335},{"c":43.62,"h":43.87,"l":43.42,"n":3145,"o":43.56,"t":"2026-02-25T05:00:00Z","v":141320,"vw":43.578241},{"c":43.11,"h":43.51,"l":42.79,"n":3108,"o":43.45,"t":"2026-02-26T05:00:00Z","v":184398,"vw":43.083266},{"c":43.24,"h":43.45,"l":42.8001,"n":2592,"o":43.25,"t":"2026-02-27T05:00:00Z","v":175241,"vw":43.231188},{"c":43.68,"h":43.8,"l":43.24,"n":3188,"o":43.44,"t":"2026-03-02T05:00:00Z","v":195037,"vw":43.588361},{"c":43.51,"h":43.63,"l":42.09,"n":3527,"o":43.14,"t":"2026-03-03T05:00:00Z","v":151811,"vw":43.306153},{"c":43.26,"h":43.4999,"l":42.87,"n":3550,"o":43.36,"t":"2026-03-04T05:00:00Z","v":216974,"vw":43.161332},{"c":42.87,"h":43.5899,"l":42.23,"n":3715,"o":42.98,"t":"2026-03-05T05:00:00Z","v":205489,"vw":42.696889},{"c":42.92,"h":43.0199,"l":42.315,"n":3515,"o":42.77,"t":"2026-03-06T05:00:00Z","v":132023,"vw":42.831628},{"c":43.16,"h":43.32,"l":42.35,"n":4218,"o":42.6,"t":"2026-03-09T04:00:00Z","v":209827,"vw":43.025794},{"c":43.15,"h":43.6,"l":42.87,"n":4925,"o":42.96,"t":"2026-03-10T04:00:00Z","v":205055,"vw":43.26159},{"c":42.89,"h":43.07,"l":42.6,"n":2383,"o":42.94,"t":"2026-03-11T04:00:00Z","v":152905,"vw":42.815688},{"c":42.66,"h":43.17,"l":42.04,"n":3517,"o":43.04,"t":"2026-03-12T04:00:00Z","v":151242,"vw":42.805465},{"c":42.69,"h":43.26,"l":42.61,"n":3466,"o":42.93,"t":"2026-03-13T04:00:00Z","v":164989,"vw":42.768301},{"c":43.08,"h":43.49,"l":43.005,"n":3963,"o":43.14,"t":"2026-03-16T04:00:00Z","v":221425,"vw":43.248055},{"c":43.37,"h":43.76,"l":43.245,"n":4909,"o":43.35,"t":"2026-03-17T04:00:00Z","v":194497,"vw":43.413186},{"c":43.08,"h":43.4,"l":42.85,"n":5081,"o":43.17,"t":"2026-03-18T04:00:00Z","v":173215,"vw":43.211461},{"c":43.09,"h":43.29,"l":42.56,"n":6569,"o":42.82,"t":"2026-03-19T04:00:00Z","v":326720,"vw":43.082869},{"c":41.75,"h":42.94,"l":41.6,"n":7075,"o":42.63,"t":"2026-03-20T04:00:00Z","v":913963,"vw":41.83845},{"c":42.23,"h":42.77,"l":39.28,"n":9659,"o":42.25,"t":"2026-03-23T04:00:00Z","v":572699,"vw":41.740296},{"c":42.47,"h":42.69,"l":41.425,"n":5004,"o":41.51,"t":"2026-03-24T04:00:00Z","v":250149,"vw":42.461427},{"c":42.53,"h":43.075,"l":42.34,"n":3898,"o":42.65,"t":"2026-03-25T04:00:00Z","v":161059,"vw":42.536061},{"c":42.55,"h":42.87,"l":42.1,"n":4089,"o":42.46,"t":"2026-03-26T04:00:00Z","v":189518,"vw":42.490949},{"c":42.08,"h":42.57,"l":41.8,"n":4333,"o":42.37,"t":"2026-03-27T04:00:00Z","v":308779,"vw":42.181628},{"c":42.01,"h":42.36,"l":41.78,"n":3509,"o":42.19,"t":"2026-03-30T04:00:00Z","v":174743,"vw":42.023989},{"c":42.24,"h":42.525,"l":41.56,"n":4839,"o":41.91,"t":"2026-03-31T04:00:00Z","v":211393,"vw":42.133877},{"c":42.39,"h":42.53,"l":42.0025,"n":3866,"o":42.2,"t":"2026-04-01T04:00:00Z","v":186214,"vw":42.372432},{"c":42.41,"h":42.94,"l":41.98,"n":3705,"o":42.26,"t":"2026-04-02T04:00:00Z","v":168313,"vw":42.330945},{"c":42.38,"h":42.53,"l":42.1132,"n":2606,"o":42.53,"t":"2026-04-06T04:00:00Z","v":122236,"vw":42.316195},{"c":42.25,"h":42.36,"l":42.01,"n":3505,"o":42.21,"t":"2026-04-07T04:00:00Z","v":135912,"vw":42.188064},{"c":42.63,"h":43,"l":42.525,"n":4024,"o":42.65,"t":"2026-04-08T04:00:00Z","v":262337,"vw":42.681827},{"c":42.48,"h":42.71,"l":42.31,"n":4338,"o":42.39,"t":"2026-04-09T04:00:00Z","v":188813,"vw":42.517188},{"c":42.16,"h":43.44,"l":42.12,"n":4172,"o":42.39,"t":"2026-04-10T04:00:00Z","v":160807,"vw":42.34496},{"c":42.19,"h":42.285,"l":41.84,"n":3128,"o":42.21,"t":"2026-04-13T04:00:00Z","v":152609,"vw":42.083533},{"c":42.6,"h":42.74,"l":42.34,"n":3708,"o":42.34,"t":"2026-04-14T04:00:00Z","v":159162,"vw":42.629696},{"c":42.93,"h":43.025,"l":42.545,"n":3473,"o":42.74,"t":"2026-04-15T04:00:00Z","v":155954,"vw":42.878297},{"c":43.44,"h":43.52,"l":42.39,"n":3165,"o":43.1,"t":"2026-04-16T04:00:00Z","v":153543,"vw":43.397659},{"c":43.73,"h":44.117,"l":43.42,"n":3197,"o":43.42,"t":"2026-04-17T04:00:00Z","v":115103,"vw":43.81861},{"c":43.49,"h":43.77,"l":43.44,"n":1830,"o":43.5,"t":"2026-04-20T04:00:00Z","v":77391,"vw":43.573411},{"c":43.1,"h":43.665,"l":43.005,"n":3065,"o":43.57,"t":"2026-04-21T04:00:00Z","v":116808,"vw":43.146605},{"c":43.15,"h":43.485,"l":43.03,"n":2878,"o":43.485,"t":"2026-04-22T04:00:00Z","v":109385,"vw":43.173915},{"c":43.18,"h":43.45,"l":42.95,"n":2560,"o":43.15,"t":"2026-04-23T04:00:00Z","v":107805,"vw":43.117923},{"c":43.05,"h":43.555,"l":42.98,"n":2368,"o":43.12,"t":"2026-04-24T04:00:00Z","v":97607,"vw":43.069203},{"c":43.6,"h":44.03,"l":43.41,"n":4476,"o":43.5,"t":"2026-04-27T04:00:00Z","v":150829,"vw":43.643644},{"c":43.57,"h":43.7,"l":43.365,"n":1995,"o":43.41,"t":"2026-04-28T04:00:00Z","v":119243,"vw":43.553057},{"c":42.97,"h":43.35,"l":42.87,"n":2189,"o":43.35,"t":"2026-04-29T04:00:00Z","v":77013,"vw":43.020102},{"c":43.34,"h":43.35,"l":42.96,"n":2754,"o":42.96,"t":"2026-04-30T04:00:00Z","v":109206,"vw":43.247736},{"c":43.15,"h":43.54,"l":43.02,"n":3331,"o":43.36,"t":"2026-05-01T04:00:00Z","v":145534,"vw":43.207845},{"c":42.83,"h":43.155,"l":42.8,"n":2522,"o":42.94,"t":"2026-05-04T04:00:00Z","v":123141,"vw":42.928519},{"c":43.11,"h":43.29,"l":42.79,"n":2381,"o":42.79,"t":"2026-05-05T04:00:00Z","v":85241,"vw":43.120897},{"c":43.34,"h":43.45,"l":43.18,"n":4309,"o":43.18,"t":"2026-05-06T04:00:00Z","v":147198,"vw":43.331018},{"c":43.36,"h":44.1611,"l":43.32,"n":3743,"o":43.55,"t":"2026-05-07T04:00:00Z","v":221414,"vw":43.621803},{"c":43.81,"h":43.81,"l":43.37,"n":2149,"o":43.5,"t":"2026-05-08T04:00:00Z","v":92162,"vw":43.675912},{"c":43.1,"h":43.84,"l":43.08,"n":3128,"o":43.57,"t":"2026-05-11T04:00:00Z","v":191736,"vw":43.349802},{"c":43.32,"h":43.5,"l":42.865,"n":2290,"o":43.22,"t":"2026-05-12T04:00:00Z","v":115484,"vw":43.160547},{"c":43.5,"h":43.53,"l":43.12,"n":2550,"o":43.26,"t":"2026-05-13T04:00:00Z","v":141814,"vw":43.369669},{"c":43.5,"h":43.91,"l":43.33,"n":2231,"o":43.49,"t":"2026-05-14T04:00:00Z","v":128992,"vw":43.577493},{"c":43.29,"h":43.68,"l":43.27,"n":2711,"o":43.47,"t":"2026-05-15T04:00:00Z","v":106694,"vw":43.393923},{"c":43.53,"h":43.68,"l":43.38,"n":2147,"o":43.38,"t":"2026-05-18T04:00:00Z","v":105335,"vw":43.551863},{"c":45.05,"h":45.103,"l":44.56,"n":2848,"o":44.87,"t":"2026-05-19T04:00:00Z","v":145163,"vw":44.987211},{"c":43.98,"h":44.42,"l":43.74,"n":3100,"o":44.38,"t":"2026-05-20T04:00:00Z","v":178269,"vw":43.988039},{"c":43.82,"h":43.94,"l":43.59,"n":2129,"o":43.91,"t":"2026-05-21T04:00:00Z","v":83340,"vw":43.793976},{"c":43.68,"h":43.84,"l":43.525,"n":1733,"o":43.82,"t":"2026-05-22T04:00:00Z","v":54980,"vw":43.726628},{"c":43.36,"h":43.85,"l":43.345,"n":2715,"o":43.72,"t":"2026-05-26T04:00:00Z","v":345160,"vw":43.539248},{"c":43.74,"h":43.76,"l":43.27,"n":2413,"o":43.27,"t":"2026-05-27T04:00:00Z","v":104696,"vw":43.594106},{"c":43.51,"h":44.5499,"l":43.26,"n":2985,"o":43.53,"t":"2026-05-28T04:00:00Z","v":148995,"vw":43.59719},{"c":43.77,"h":43.9,"l":43.53,"n":3017,"o":43.7,"t":"2026-05-29T04:00:00Z","v":125961,"vw":43.733899},{"c":45.18,"h":45.19,"l":44,"n":3499,"o":44,"t":"2026-06-01T04:00:00Z","v":150814,"vw":44.988477},{"c":45.4,"h":45.57,"l":45.18,"n":3003,"o":45.18,"t":"2026-06-02T04:00:00Z","v":125872,"vw":45.362066},{"c":44.9,"h":45.2,"l":44.85,"n":1950,"o":45.2,"t":"2026-06-03T04:00:00Z","v":109676,"vw":44.967869},{"c":45.16,"h":45.577,"l":44.66,"n":2464,"o":45.05,"t":"2026-06-04T04:00:00Z","v":100049,"vw":45.165097},{"c":44.56,"h":45.12,"l":44.55,"n":3831,"o":45.12,"t":"2026-06-05T04:00:00Z","v":257674,"vw":44.735704},{"c":44.02,"h":44.0999,"l":43.78,"n":2254,"o":43.89,"t":"2026-06-08T04:00:00Z","v":118581,"vw":43.954508},{"c":45.12,"h":45.29,"l":44.61,"n":2552,"o":44.99,"t":"2026-06-09T04:00:00Z","v":169835,"vw":45.126507},{"c":45.59,"h":45.74,"l":45.52,"n":2020,"o":45.62,"t":"2026-06-10T04:00:00Z","v":110157,"vw":45.629402},{"c":46,"h":46.355,"l":45.65,"n":2862,"o":45.76,"t":"2026-06-11T04:00:00Z","v":114117,"vw":46.030682},{"c":46.09,"h":46.21,"l":45.71,"n":2479,"o":46.21,"t":"2026-06-12T04:00:00Z","v":105919,"vw":45.989638},{"c":45.99,"h":46.28,"l":45.92,"n":2542,"o":46.25,"t":"2026-06-15T04:00:00Z","v":94349,"vw":46.040272},{"c":46.27,"h":46.48,"l":46.22,"n":2424,"o":46.22,"t":"2026-06-16T04:00:00Z","v":99096,"vw":46.311462},{"c":45.52,"h":46.17,"l":45.46,"n":3591,"o":46.17,"t":"2026-06-17T04:00:00Z","v":231421,"vw":45.730931},{"c":45.32,"h":45.98,"l":45.19,"n":2623,"o":45.82,"t":"2026-06-18T04:00:00Z","v":205783,"vw":45.365612},{"c":45.57,"h":45.7399,"l":45.31,"n":2453,"o":45.53,"t":"2026-06-22T04:00:00Z","v":121029,"vw":45.576923},{"c":45.13,"h":45.6,"l":45.04,"n":3901,"o":45.55,"t":"2026-06-23T04:00:00Z","v":181635,"vw":45.265163},{"c":44.51,"h":45.3,"l":44.41,"n":4009,"o":45.3,"t":"2026-06-24T04:00:00Z","v":187764,"vw":44.542599},{"c":44.79,"h":45.24,"l":44.66,"n":2503,"o":44.66,"t":"2026-06-25T04:00:00Z","v":148293,"vw":44.849123},{"c":44.94,"h":45.04,"l":44.62,"n":3021,"o":44.62,"t":"2026-06-26T04:00:00Z","v":117874,"vw":44.899344},{"c":44.48,"h":44.91,"l":44.19,"n":3026,"o":44.91,"t":"2026-06-29T04:00:00Z","v":150661,"vw":44.406928},{"c":44.26,"h":44.37,"l":44.0764,"n":2122,"o":44.33,"t":"2026-06-30T04:00:00Z","v":86247,"vw":44.243225},{"c":44.02,"h":44.615,"l":43.83,"n":2997,"o":44.22,"t":"2026-07-01T04:00:00Z","v":173257,"vw":44.010281},{"c":44,"h":44.37,"l":43.7228,"n":3257,"o":44.35,"t":"2026-07-02T04:00:00Z","v":133507,"vw":43.999223},{"c":44.11,"h":44.24,"l":43.78,"n":2739,"o":44.24,"t":"2026-07-06T04:00:00Z","v":160121,"vw":43.952731},{"c":43.71,"h":44.3436,"l":43.695,"n":3159,"o":44.28,"t":"2026-07-07T04:00:00Z","v":171780,"vw":43.923743},{"c":43.54,"h":43.82,"l":43.27,"n":2684,"o":43.48,"t":"2026-07-08T04:00:00Z","v":121358,"vw":43.551396},{"c":41.51,"h":41.925,"l":41.39,"n":3573,"o":41.8,"t":"2026-07-09T04:00:00Z","v":147073,"vw":41.539032},{"c":41.44,"h":41.73,"l":41.3,"n":2798,"o":41.67,"t":"2026-07-10T04:00:00Z","v":159321,"vw":41.564404},{"c":41.48,"h":42.905,"l":41.3,"n":3696,"o":41.39,"t":"2026-07-13T04:00:00Z","v":246705,"vw":41.542547},{"c":41.44,"h":41.865,"l":41.14,"n":4087,"o":41.33,"t":"2026-07-14T04:00:00Z","v":432920,"vw":41.47234},{"c":41.55,"h":41.8899,"l":41.41,"n":4589,"o":41.62,"t":"2026-07-15T04:00:00Z","v":266985,"vw":41.569525},{"c":42.29,"h":42.3499,"l":41.66,"n":2475,"o":41.8,"t":"2026-07-16T04:00:00Z","v":164789,"vw":42.113173},{"c":42.44,"h":42.8799,"l":42.39,"n":3160,"o":42.68,"t":"2026-07-17T04:00:00Z","v":195944,"vw":42.49734},{"c":42.6,"h":42.9,"l":42.36,"n":4411,"o":42.61,"t":"2026-07-20T04:00:00Z","v":256558,"vw":42.591068},{"c":43.02,"h":43.03,"l":42.59,"n":2415,"o":42.63,"t":"2026-07-21T04:00:00Z","v":174351,"vw":42.878142},{"c":42.82,"h":43.06,"l":42.64,"n":2863,"o":43.06,"t":"2026-07-22T04:00:00Z","v":135512,"vw":42.805122},{"c":42.36,"h":42.82,"l":42.29,"n":2906,"o":42.59,"t":"2026-07-23T04:00:00Z","v":159642,"vw":42.409645},{"c":42.75,"h":42.9118,"l":42.64,"n":3157,"o":42.64,"t":"2026-07-24T04:00:00Z","v":133291,"vw":42.79037},{"c":43.08,"h":43.28,"l":43,"n":3418,"o":43.01,"t":"2026-07-27T04:00:00Z","v":200481,"vw":43.112123},{"c":43.24,"h":43.49,"l":43.15,"n":2033,"o":43.15,"t":"2026-07-28T04:00:00Z","v":109003,"vw":43.299932},{"c":43.13,"h":43.45,"l":42.94,"n":3473,"o":43.13,"t":"2026-07-29T04:00:00Z","v":151751,"vw":43.142988},{"c":42.68,"h":43.12,"l":42.47,"n":3126,"o":43.12,"t":"2026-07-30T04:00:00Z","v":152038,"vw":42.728708},{"c":42.61,"h":42.99,"l":42.5,"n":2541,"o":42.77,"t":"2026-07-31T04:00:00Z","v":133218,"vw":42.650796},{"c":42.43,"h":42.81,"l":42.26,"n":3902,"o":42.81,"t":"2026-08-03T04:00:00Z","v":199281,"vw":42.394264},{"c":41.89,"h":42.3,"l":41.7,"n":4226,"o":42.1,"t":"2026-08-04T04:00:00Z","v":185910,"vw":41.956766},{"c":42.02,"h":42.175,"l":41.91,"n":3990,"o":42.09,"t":"2026-08-05T04:00:00Z","v":175138,"vw":42.00234},{"c":42.28,"h":42.35,"l":42,"n":3504,"o":42.23,"t":"2026-08-06T04:00:00Z","v":174084,"vw":42.156032},{"c":42.52,"h":42.69,"l":42.33,"n":5003,"o":42.44,"t":"2026-08-07T04:00:00Z","v":197541,"vw":42.578787},{"c":42.34,"h":42.58,"l":42.09,"n":2778,"o":42.27,"t":"2026-08-10T04:00:00Z","v":156614,"vw":42.330381},{"c":42.39,"h":42.42,"l":42.25,"n":2459,"o":42.4,"t":"2026-08-11T04:00:00Z","v":117228,"vw":42.368506},{"c":42.34,"h":42.47,"l":42.16,"n":3050,"o":42.26,"t":"2026-08-12T04:00:00Z","v":143168,"vw":42.313424},{"c":42.28,"h":42.41,"l":42.1964,"n":2982,"o":42.41,"t":"2026-08-13T04:00:00Z","v":164630,"vw":42.293554},{"c":42.58,"h":42.64,"l":42.28,"n":4305,"o":42.28,"t":"2026-08-14T04:00:00Z","v":206023,"vw":42.524315},{"c":42.49,"h":42.8855,"l":42.36,"n":3893,"o":42.47,"t":"2026-08-17T04:00:00Z","v":211412,"vw":42.504132},{"c":42.9,"h":42.93,"l":42.5434,"n":2766,"o":42.8,"t":"2026-08-18T04:00:00Z","v":188830,"vw":42.827796},{"c":43,"h":43.04,"l":42.75,"n":3347,"o":42.96,"t":"2026-08-19T04:00:00Z","v":167411,"vw":42.926856},{"c":43.36,"h":43.435,"l":42.815,"n":4286,"o":43.06,"t":"2026-08-20T04:00:00Z","v":229511,"vw":43.280077},{"c":43.38,"h":43.65,"l":43.3,"n":3689,"o":43.51,"t":"2026-08-21T04:00:00Z","v":225906,"vw":43.425727},{"c":43.17,"h":43.63,"l":43.075,"n":4138,"o":43.51,"t":"2026-08-24T04:00:00Z","v":179027,"vw":43.265231},{"c":43.17,"h":43.2,"l":42.81,"n":2793,"o":42.99,"t":"2026-08-25T04:00:00Z","v":137511,"vw":43.104182},{"c":42.91,"h":43.08,"l":42.81,"n":3676,"o":43.08,"t":"2026-08-26T04:00:00Z","v":169258,"vw":42.910262},{"c":42.98,"h":43.0617,"l":42.51,"n":3156,"o":42.69,"t":"2026-08-27T04:00:00Z","v":193814,"vw":42.95724},{"c":42.99,"h":43.35,"l":42.95,"n":3775,"o":42.98,"t":"2026-08-28T04:00:00Z","v":175856,"vw":43.070589},{"c":43.21,"h":43.26,"l":42.85,"n":3473,"o":43,"t":"2026-08-31T04:00:00Z","v":232500,"vw":43.155805},{"c":43.24,"h":43.5,"l":42.93,"n":4149,"o":43.21,"t":"2026-09-01T04:00:00Z","v":217866,"vw":43.287514},{"c":43.48,"h":43.6,"l":43.32,"n":3591,"o":43.51,"t":"2026-09-02T04:00:00Z","v":183141,"vw":43.500377},{"c":43.76,"h":43.84,"l":43.47,"n":4133,"o":43.74,"t":"2026-09-03T04:00:00Z","v":194229,"vw":43.721046},{"c":43.82,"h":43.88,"l":43.4,"n":3187,"o":43.4,"t":"2026-09-04T04:00:00Z","v":130892,"vw":43.797422},{"c":44.23,"h":44.42,"l":43.89,"n":4350,"o":43.96,"t":"2026-09-08T04:00:00Z","v":235309,"vw":44.243504},{"c":44.42,"h":44.635,"l":44.0634,"n":4530,"o":44.42,"t":"2026-09-09T04:00:00Z","v":241078,"vw":44.40474},{"c":44.53,"h":44.74,"l":44.31,"n":4719,"o":44.7,"t":"2026-09-10T04:00:00Z","v":241276,"vw":44.502663},{"c":44.85,"h":44.89,"l":44.575,"n":3263,"o":44.8,"t":"2026-09-11T04:00:00Z","v":162229,"vw":44.778531},{"c":45.25,"h":45.3,"l":44.7875,"n":5201,"o":45.11,"t":"2026-09-14T04:00:00Z","v":389324,"vw":45.210281},{"c":45.37,"h":45.55,"l":45.11,"n":5461,"o":45.23,"t":"2026-09-15T04:00:00Z","v":343009,"vw":45.423842},{"c":45.18,"h":45.63,"l":44.93,"n":4508,"o":45.4,"t":"2026-09-16T04:00:00Z","v":261786,"vw":45.318885},{"c":45.72,"h":45.9668,"l":44.47,"n":5202,"o":44.47,"t":"2026-09-17T04:00:00Z","v":287573,"vw":45.78636},{"c":45.9,"h":46.07,"l":45.3874,"n":5496,"o":45.45,"t":"2026-09-18T04:00:00Z","v":411584,"vw":45.92218},{"c":45.9,"h":46.15,"l":45.695,"n":4293,"o":45.99,"t":"2026-09-21T04:00:00Z","v":244939,"vw":45.895839},{"c":46.11,"h":46.26,"l":45.7182,"n":4269,"o":45.94,"t":"2026-09-22T04:00:00Z","v":272040,"vw":46.111898},{"c":46.2,"h":46.3,"l":45.665,"n":4867,"o":46.02,"t":"2026-09-23T04:00:00Z","v":311710,"vw":46.18568},{"c":46.07,"h":46.41,"l":45.74,"n":4305,"o":46.41,"t":"2026-09-24T04:00:00Z","v":312389,"vw":46.102186},{"c":46.15,"h":46.25,"l":45.815,"n":3161,"o":46.06,"t":"2026-09-25T04:00:00Z","v":139565,"vw":46.086836},{"c":45.98,"h":46.14,"l":45.48,"n":3970,"o":45.48,"t":"2026-09-28T04:00:00Z","v":224527,"vw":46.02431},{"c":45.59,"h":45.65,"l":45.185,"n":5413,"o":45.58,"t":"2026-09-29T04:00:00Z","v":338699,"vw":45.557223},{"c":45.48,"h":45.67,"l":45.28,"n":5522,"o":45.6,"t":"2026-09-30T04:00:00Z","v":320949,"vw":45.510275},{"c":45.55,"h":45.705,"l":45.26,"n":4543,"o":45.64,"t":"2026-10-01T04:00:00Z","v":228421,"vw":45.492136},{"c":46.16,"h":46.16,"l":45.66,"n":3307,"o":45.73,"t":"2026-10-02T04:00:00Z","v":193036,"vw":46.075257},{"c":46.15,"h":46.34,"l":46.13,"n":4239,"o":46.21,"t":"2026-10-05T04:00:00Z","v":200405,"vw":46.192344},{"c":46.08,"h":46.2,"l":45.53,"n":3749,"o":46.2,"t":"2026-10-06T04:00:00Z","v":186531,"vw":46.022904},{"c":45.78,"h":46.05,"l":45.65,"n":4444,"o":45.87,"t":"2026-10-07T04:00:00Z","v":205105,"vw":45.857732},{"c":46.2,"h":46.27,"l":45.88,"n":3318,"o":45.91,"t":"2026-10-08T04:00:00Z","v":173933,"vw":46.177333},{"c":45.99,"h":46.46,"l":45.81,"n":4004,"o":46.36,"t":"2026-10-09T04:00:00Z","v":171552,"vw":45.985708},{"c":46.21,"h":46.31,"l":45.65,"n":3063,"o":45.96,"t":"2026-10-12T04:00:00Z","v":369013,"vw":46.130042},{"c":46.1,"h":46.47,"l":45.86,"n":4343,"o":46.36,"t":"2026-10-13T04:00:00Z","v":239392,"vw":46.091231},{"c":46.51,"h":46.67,"l":46.05,"n":4648,"o":46.08,"t":"2026-10-14T04:00:00Z","v":304003,"vw":46.507416},{"c":47.66,"h":47.75,"l":46.94,"n":3473,"o":46.94,"t":"2026-10-15T04:00:00Z","v":189716,"vw":47.613858},{"c":47.64,"h":47.77,"l":47.325,"n":4700,"o":47.59,"t":"2026-10-16T04:00:00Z","v":204860,"vw":47.63614},{"c":47.63,"h":47.84,"l":47.44,"n":2970,"o":47.65,"t":"2026-10-19T04:00:00Z","v":131863,"vw":47.637003},{"c":47.59,"h":47.82,"l":47.395,"n":2888,"o":47.51,"t":"2026-10-20T04:00:00Z","v":152129,"vw":47.609841},{"c":47.5,"h":47.59,"l":47.26,"n":3264,"o":47.56,"t":"2026-10-21T04:00:00Z","v":177865,"vw":47.482956},{"c":48.72,"h":48.94,"l":48.05,"n":2653,"o":48.05,"t":"2026-10-22T04:00:00Z","v":135980,"vw":48.71944}],"volatilityBars":[{"c":45.98,"h":46,"l":45.78,"n":65,"o":45.99,"t":"2026-09-21T13:30:00Z","v":5850,"vw":45.927737},{"c":45.945,"h":45.98,"l":45.8675,"n":75,"o":45.94,"t":"2026-09-21T13:45:00Z","v":3174,"vw":45.944532},{"c":46.02,"h":46.03,"l":45.95,"n":47,"o":45.99,"t":"2026-09-21T14:00:00Z","v":2091,"vw":45.98877},{"c":46.07,"h":46.08,"l":45.985,"n":46,"o":46.03,"t":"2026-09-21T14:15:00Z","v":2366,"vw":46.036601},{"c":46.15,"h":46.15,"l":46.01,"n":127,"o":46.08,"t":"2026-09-21T14:30:00Z","v":5379,"vw":46.082475},{"c":46.11,"h":46.14,"l":46.02,"n":122,"o":46.14,"t":"2026-09-21T14:45:00Z","v":4194,"vw":46.071255},{"c":46.065,"h":46.12,"l":46.06,"n":43,"o":46.06,"t":"2026-09-21T15:00:00Z","v":1853,"vw":46.093335},{"c":46.12,"h":46.12,"l":46.08,"n":32,"o":46.08,"t":"2026-09-21T15:15:00Z","v":1136,"vw":46.105},{"c":46.09,"h":46.13,"l":46.085,"n":40,"o":46.085,"t":"2026-09-21T15:30:00Z","v":1104,"vw":46.103},{"c":46.07,"h":46.13,"l":46.07,"n":99,"o":46.095,"t":"2026-09-21T15:45:00Z","v":7303,"vw":46.093752},{"c":46.02,"h":46.1099,"l":46.02,"n":86,"o":46.1099,"t":"2026-09-21T16:00:00Z","v":8653,"vw":46.083339},{"c":46.05,"h":46.07,"l":46.03,"n":65,"o":46.07,"t":"2026-09-21T16:15:00Z","v":1931,"vw":46.05},{"c":46.04,"h":46.07,"l":46.04,"n":40,"o":46.05,"t":"2026-09-21T16:30:00Z","v":1839,"vw":46.056517},{"c":46.0295,"h":46.0599,"l":46.01,"n":55,"o":46.03,"t":"2026-09-21T16:45:00Z","v":3919,"vw":46.033655},{"c":45.99,"h":46.005,"l":45.98,"n":75,"o":46.005,"t":"2026-09-21T17:00:00Z","v":3423,"vw":45.992908},{"c":45.91,"h":45.99,"l":45.91,"n":110,"o":45.96,"t":"2026-09-21T17:15:00Z","v":9131,"vw":45.950875},{"c":45.88,"h":45.91,"l":45.88,"n":59,"o":45.89,"t":"2026-09-21T17:30:00Z","v":2569,"vw":45.893585},{"c":45.9,"h":45.91,"l":45.895,"n":31,"o":45.895,"t":"2026-09-21T17:45:00Z","v":1610,"vw":45.901954},{"c":45.87,"h":45.92,"l":45.87,"n":162,"o":45.9,"t":"2026-09-21T18:00:00Z","v":7816,"vw":45.897971},{"c":45.84,"h":45.89,"l":45.84,"n":114,"o":45.89,"t":"2026-09-21T18:15:00Z","v":5003,"vw":45.84874},{"c":45.77,"h":45.8349,"l":45.77,"n":67,"o":45.82,"t":"2026-09-21T18:30:00Z","v":2843,"vw":45.801445},{"c":45.77,"h":45.7928,"l":45.77,"n":46,"o":45.77,"t":"2026-09-21T18:45:00Z","v":3646,"vw":45.771759},{"c":45.735,"h":45.74,"l":45.73,"n":78,"o":45.74,"t":"2026-09-21T19:00:00Z","v":3172,"vw":45.735},{"c":45.78,"h":45.79,"l":45.695,"n":195,"o":45.71,"t":"2026-09-21T19:15:00Z","v":9602,"vw":45.739067},{"c":45.82,"h":45.87,"l":45.75,"n":384,"o":45.77,"t":"2026-09-21T19:30:00Z","v":29662,"vw":45.835896},{"c":45.86,"h":45.9,"l":45.785,"n":833,"o":45.83,"t":"2026-09-21T19:45:00Z","v":73761,"vw":45.85258},{"c":45.9,"h":45.9,"l":45.9,"n":21,"o":45.9,"t":"2026-09-21T20:00:00Z","v":24942,"vw":45.9},{"c":45.845,"h":46,"l":45.7182,"n":58,"o":45.94,"t":"2026-09-22T13:30:00Z","v":6374,"vw":45.905723},{"c":46.03,"h":46.03,"l":45.885,"n":31,"o":45.885,"t":"2026-09-22T13:45:00Z","v":1322,"vw":45.98875},{"c":46.11,"h":46.11,"l":46.015,"n":21,"o":46.015,"t":"2026-09-22T14:00:00Z","v":752,"vw":46.065366},{"c":46.045,"h":46.12,"l":46.045,"n":13,"o":46.12,"t":"2026-09-22T14:15:00Z","v":568,"vw":46.094722},{"c":46.2,"h":46.22,"l":46.06,"n":187,"o":46.09,"t":"2026-09-22T14:30:00Z","v":13591,"vw":46.130793},{"c":46.24,"h":46.26,"l":46.2,"n":273,"o":46.21,"t":"2026-09-22T14:45:00Z","v":15119,"vw":46.224841},{"c":46.22,"h":46.24,"l":46.19,"n":142,"o":46.22,"t":"2026-09-22T15:00:00Z","v":6861,"vw":46.212354},{"c":46.225,"h":46.26,"l":46.215,"n":129,"o":46.24,"t":"2026-09-22T15:15:00Z","v":9928,"vw":46.228312},{"c":46.125,"h":46.225,"l":46.11,"n":139,"o":46.225,"t":"2026-09-22T15:30:00Z","v":8373,"vw":46.16971},{"c":46.13,"h":46.13,"l":46.08,"n":66,"o":46.08,"t":"2026-09-22T15:45:00Z","v":3133,"vw":46.108972},{"c":46.105,"h":46.13,"l":46.105,"n":32,"o":46.115,"t":"2026-09-22T16:00:00Z","v":1237,"vw":46.113368},{"c":46.11,"h":46.12,"l":46.1,"n":22,"o":46.105,"t":"2026-09-22T16:15:00Z","v":1167,"vw":46.10545},{"c":46.115,"h":46.16,"l":46.115,"n":101,"o":46.13,"t":"2026-09-22T16:30:00Z","v":7861,"vw":46.137509},{"c":46.12,"h":46.13,"l":46.11,"n":24,"o":46.11,"t":"2026-09-22T16:45:00Z","v":982,"vw":46.122},{"c":46.12,"h":46.12,"l":46.1,"n":28,"o":46.1,"t":"2026-09-22T17:00:00Z","v":2018,"vw":46.113518},{"c":46.12,"h":46.13,"l":46.11,"n":45,"o":46.12,"t":"2026-09-22T17:15:00Z","v":3087,"vw":46.120483},{"c":46.125,"h":46.14,"l":46.1,"n":49,"o":46.12,"t":"2026-09-22T17:30:00Z","v":4569,"vw":46.127412},{"c":46.1696,"h":46.17,"l":46.1,"n":163,"o":46.12,"t":"2026-09-22T17:45:00Z","v":12106,"vw":46.127472},{"c":46.13,"h":46.21,"l":46.13,"n":118,"o":46.19,"t":"2026-09-22T18:00:00Z","v":5914,"vw":46.184362},{"c":46.125,"h":46.17,"l":46.125,"n":76,"o":46.155,"t":"2026-09-22T18:15:00Z","v":4275,"vw":46.150697},{"c":46.15,"h":46.15,"l":46.125,"n":90,"o":46.14,"t":"2026-09-22T18:30:00Z","v":3618,"vw":46.143487},{"c":46.1,"h":46.15,"l":46.1,"n":79,"o":46.125,"t":"2026-09-22T18:45:00Z","v":3514,"vw":46.119761},{"c":46.03,"h":46.09,"l":46,"n":259,"o":46.09,"t":"2026-09-22T19:00:00Z","v":19853,"vw":46.053861},{"c":46.065,"h":46.08,"l":46.045,"n":136,"o":46.045,"t":"2026-09-22T19:15:00Z","v":11733,"vw":46.053722},{"c":46.095,"h":46.13,"l":46.07,"n":415,"o":46.07,"t":"2026-09-22T19:30:00Z","v":27381,"vw":46.103877},{"c":46.11,"h":46.12,"l":46.06,"n":885,"o":46.095,"t":"2026-09-22T19:45:00Z","v":56267,"vw":46.089896},{"c":46.11,"h":46.11,"l":46.11,"n":11,"o":46.11,"t":"2026-09-22T20:00:00Z","v":26821,"vw":46.11},{"c":45.8176,"h":45.8176,"l":45.8176,"n":1,"o":45.8176,"t":"2026-09-23T10:45:00Z","v":15500,"vw":45.8176},{"c":45.95,"h":46.17,"l":45.665,"n":42,"o":46.02,"t":"2026-09-23T13:30:00Z","v":3891,"vw":45.931777},{"c":46.245,"h":46.245,"l":46.12,"n":77,"o":46.12,"t":"2026-09-23T13:45:00Z","v":3135,"vw":46.182698},{"c":46.2,"h":46.28,"l":46.06,"n":244,"o":46.16,"t":"2026-09-23T14:00:00Z","v":15055,"vw":46.163084},{"c":46.19,"h":46.21,"l":46.16,"n":163,"o":46.18,"t":"2026-09-23T14:15:00Z","v":7504,"vw":46.180651},{"c":46.27,"h":46.28,"l":46.16,"n":235,"o":46.16,"t":"2026-09-23T14:30:00Z","v":19835,"vw":46.21568},{"c":46.26,"h":46.3,"l":46.17,"n":163,"o":46.25,"t":"2026-09-23T14:45:00Z","v":9408,"vw":46.213276},{"c":46.21,"h":46.3,"l":46.21,"n":49,"o":46.26,"t":"2026-09-23T15:00:00Z","v":2968,"vw":46.233474},{"c":46.3,"h":46.3,"l":46.235,"n":88,"o":46.2399,"t":"2026-09-23T15:15:00Z","v":4421,"vw":46.269401},{"c":46.24,"h":46.29,"l":46.24,"n":53,"o":46.29,"t":"2026-09-23T15:30:00Z","v":3196,"vw":46.259967},{"c":46.23,"h":46.275,"l":46.2201,"n":51,"o":46.27,"t":"2026-09-23T15:45:00Z","v":1864,"vw":46.241852},{"c":46.21,"h":46.25,"l":46.185,"n":88,"o":46.25,"t":"2026-09-23T16:00:00Z","v":4118,"vw":46.219143},{"c":46.1801,"h":46.24,"l":46.1801,"n":46,"o":46.225,"t":"2026-09-23T16:15:00Z","v":3923,"vw":46.215269},{"c":46.22,"h":46.22,"l":46.19,"n":32,"o":46.21,"t":"2026-09-23T16:30:00Z","v":1100,"vw":46.205252},{"c":46.19,"h":46.23,"l":46.19,"n":41,"o":46.2277,"t":"2026-09-23T16:45:00Z","v":2052,"vw":46.211555},{"c":46.16,"h":46.19,"l":46.15,"n":46,"o":46.175,"t":"2026-09-23T17:00:00Z","v":1988,"vw":46.162676},{"c":46.2,"h":46.2,"l":46.175,"n":124,"o":46.175,"t":"2026-09-23T17:15:00Z","v":6690,"vw":46.188441},{"c":46.24,"h":46.24,"l":46.175,"n":190,"o":46.2,"t":"2026-09-23T17:30:00Z","v":8604,"vw":46.203388},{"c":46.21,"h":46.23,"l":46.19,"n":84,"o":46.21,"t":"2026-09-23T17:45:00Z","v":3780,"vw":46.210501},{"c":46.18,"h":46.2,"l":46.15,"n":113,"o":46.19,"t":"2026-09-23T18:00:00Z","v":5045,"vw":46.175529},{"c":46.15,"h":46.2099,"l":46.15,"n":57,"o":46.18,"t":"2026-09-23T18:15:00Z","v":3183,"vw":46.176538},{"c":46.12,"h":46.13,"l":46.115,"n":51,"o":46.13,"t":"2026-09-23T18:30:00Z","v":2195,"vw":46.123384},{"c":46.13,"h":46.13,"l":46.13,"n":41,"o":46.13,"t":"2026-09-23T18:45:00Z","v":1513,"vw":46.13},{"c":46.09,"h":46.13,"l":46.09,"n":78,"o":46.12,"t":"2026-09-23T19:00:00Z","v":7893,"vw":46.109959},{"c":46.1,"h":46.11,"l":46.07,"n":367,"o":46.09,"t":"2026-09-23T19:15:00Z","v":14003,"vw":46.093643},{"c":46.2,"h":46.22,"l":46.1,"n":349,"o":46.12,"t":"2026-09-23T19:30:00Z","v":23979,"vw":46.166586},{"c":46.21,"h":46.23,"l":46.16,"n":1230,"o":46.2,"t":"2026-09-23T19:45:00Z","v":89379,"vw":46.200495},{"c":46.2,"h":46.2,"l":46.2,"n":10,"o":46.2,"t":"2026-09-23T20:00:00Z","v":30514,"vw":46.2},{"c":45.8634,"h":45.8634,"l":45.8634,"n":1,"o":45.8634,"t":"2026-09-24T11:00:00Z","v":31400,"vw":45.8634},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-09-24T11:15:00Z","v":1000,"vw":46},{"c":46.08,"h":46.41,"l":45.74,"n":129,"o":46.41,"t":"2026-09-24T13:30:00Z","v":12852,"vw":46.046328},{"c":46.355,"h":46.4,"l":46.25,"n":122,"o":46.25,"t":"2026-09-24T13:45:00Z","v":7322,"vw":46.332996},{"c":46.3225,"h":46.345,"l":46.23,"n":42,"o":46.345,"t":"2026-09-24T14:00:00Z","v":1728,"vw":46.301836},{"c":46.245,"h":46.27,"l":46.14,"n":29,"o":46.27,"t":"2026-09-24T14:15:00Z","v":1235,"vw":46.23},{"c":46.05,"h":46.16,"l":46.02,"n":55,"o":46.14,"t":"2026-09-24T14:30:00Z","v":2390,"vw":46.102105},{"c":46.105,"h":46.125,"l":46.04,"n":63,"o":46.04,"t":"2026-09-24T14:45:00Z","v":6258,"vw":46.094478},{"c":46.1,"h":46.13,"l":46.1,"n":38,"o":46.11,"t":"2026-09-24T15:00:00Z","v":1252,"vw":46.111368},{"c":46.02,"h":46.16,"l":46.02,"n":239,"o":46.09,"t":"2026-09-24T15:15:00Z","v":17908,"vw":46.090013},{"c":46.06,"h":46.07,"l":46.04,"n":65,"o":46.0425,"t":"2026-09-24T15:30:00Z","v":5034,"vw":46.056911},{"c":46.09,"h":46.09,"l":46.02,"n":153,"o":46.04,"t":"2026-09-24T15:45:00Z","v":11210,"vw":46.074846},{"c":46.085,"h":46.11,"l":46.075,"n":66,"o":46.08,"t":"2026-09-24T16:00:00Z","v":4910,"vw":46.086735},{"c":46.185,"h":46.2,"l":46.085,"n":91,"o":46.085,"t":"2026-09-24T16:15:00Z","v":6016,"vw":46.142578},{"c":46.155,"h":46.155,"l":46.11,"n":71,"o":46.11,"t":"2026-09-24T16:30:00Z","v":3450,"vw":46.144219},{"c":46.15,"h":46.15,"l":46.15,"n":9,"o":46.15,"t":"2026-09-24T16:45:00Z","v":235,"vw":46.15},{"c":46.215,"h":46.215,"l":46.13,"n":111,"o":46.14,"t":"2026-09-24T17:00:00Z","v":5350,"vw":46.161884},{"c":46.205,"h":46.205,"l":46.175,"n":61,"o":46.18,"t":"2026-09-24T17:15:00Z","v":2472,"vw":46.191894},{"c":46.17,"h":46.245,"l":46.17,"n":74,"o":46.23,"t":"2026-09-24T17:30:00Z","v":4583,"vw":46.222344},{"c":46.17,"h":46.2,"l":46.15,"n":170,"o":46.15,"t":"2026-09-24T17:45:00Z","v":15328,"vw":46.183908},{"c":46.14,"h":46.15,"l":46.12,"n":43,"o":46.15,"t":"2026-09-24T18:00:00Z","v":2030,"vw":46.138962},{"c":46.1391,"h":46.15,"l":46.09,"n":97,"o":46.15,"t":"2026-09-24T18:15:00Z","v":5917,"vw":46.127799},{"c":46.06,"h":46.13,"l":46.036,"n":152,"o":46.13,"t":"2026-09-24T18:30:00Z","v":6218,"vw":46.074142},{"c":46.12,"h":46.12,"l":46.07,"n":122,"o":46.085,"t":"2026-09-24T18:45:00Z","v":6150,"vw":46.095511},{"c":46.16,"h":46.17,"l":46.07,"n":230,"o":46.1175,"t":"2026-09-24T19:00:00Z","v":14861,"vw":46.130752},{"c":46.12,"h":46.2,"l":46.11,"n":183,"o":46.17,"t":"2026-09-24T19:15:00Z","v":12944,"vw":46.154655},{"c":46.09,"h":46.14,"l":46.09,"n":325,"o":46.13,"t":"2026-09-24T19:30:00Z","v":20354,"vw":46.127181},{"c":46.04,"h":46.1,"l":46,"n":893,"o":46.09,"t":"2026-09-24T19:45:00Z","v":67534,"vw":46.049494},{"c":46.07,"h":46.07,"l":46.07,"n":12,"o":46.07,"t":"2026-09-24T20:00:00Z","v":23636,"vw":46.07},{"c":45.985,"h":46.075,"l":45.985,"n":19,"o":46.06,"t":"2026-09-25T13:30:00Z","v":1056,"vw":46.046973},{"c":45.93,"h":45.93,"l":45.92,"n":21,"o":45.92,"t":"2026-09-25T14:00:00Z","v":533,"vw":45.9275},{"c":45.92,"h":45.98,"l":45.8654,"n":44,"o":45.925,"t":"2026-09-25T14:15:00Z","v":3483,"vw":45.92093},{"c":45.9,"h":45.9,"l":45.815,"n":22,"o":45.87,"t":"2026-09-25T14:30:00Z","v":1311,"vw":45.872705},{"c":45.89,"h":45.89,"l":45.83,"n":100,"o":45.83,"t":"2026-09-25T14:45:00Z","v":4404,"vw":45.857315},{"c":45.9,"h":45.93,"l":45.87,"n":51,"o":45.92,"t":"2026-09-25T15:00:00Z","v":3127,"vw":45.907904},{"c":45.885,"h":45.89,"l":45.85,"n":40,"o":45.87,"t":"2026-09-25T15:15:00Z","v":1245,"vw":45.872},{"c":45.895,"h":45.9,"l":45.88,"n":17,"o":45.9,"t":"2026-09-25T15:30:00Z","v":418,"vw":45.891667},{"c":45.96,"h":45.96,"l":45.92,"n":59,"o":45.92,"t":"2026-09-25T15:45:00Z","v":1332,"vw":45.934383},{"c":45.98,"h":46.0127,"l":45.97,"n":71,"o":46.01,"t":"2026-09-25T16:00:00Z","v":2366,"vw":45.994146},{"c":45.955,"h":45.985,"l":45.925,"n":81,"o":45.97,"t":"2026-09-25T16:15:00Z","v":2996,"vw":45.953026},{"c":46,"h":46,"l":45.97,"n":35,"o":45.99,"t":"2026-09-25T16:30:00Z","v":3084,"vw":45.990549},{"c":45.9808,"h":45.9808,"l":45.955,"n":33,"o":45.96,"t":"2026-09-25T16:45:00Z","v":1969,"vw":45.966383},{"c":46.005,"h":46.01,"l":45.97,"n":74,"o":45.97,"t":"2026-09-25T17:00:00Z","v":5428,"vw":45.981828},{"c":46.05,"h":46.05,"l":46.02,"n":80,"o":46.03,"t":"2026-09-25T17:15:00Z","v":3663,"vw":46.026552},{"c":46.04,"h":46.08,"l":46.03,"n":60,"o":46.08,"t":"2026-09-25T17:30:00Z","v":2461,"vw":46.05205},{"c":45.99,"h":46.05,"l":45.99,"n":53,"o":46.045,"t":"2026-09-25T17:45:00Z","v":6751,"vw":46.018177},{"c":46.02,"h":46.02,"l":45.98,"n":55,"o":46.015,"t":"2026-09-25T18:00:00Z","v":2175,"vw":46.003855},{"c":45.99,"h":46.01,"l":45.96,"n":72,"o":45.985,"t":"2026-09-25T18:15:00Z","v":3276,"vw":45.98726},{"c":46.025,"h":46.03,"l":46,"n":47,"o":46,"t":"2026-09-25T18:30:00Z","v":2394,"vw":46.022445},{"c":46.04,"h":46.05,"l":46,"n":52,"o":46.05,"t":"2026-09-25T18:45:00Z","v":1807,"vw":46.022889},{"c":46.05,"h":46.05,"l":46.015,"n":65,"o":46.0499,"t":"2026-09-25T19:00:00Z","v":3281,"vw":46.031671},{"c":46.1,"h":46.15,"l":46.045,"n":181,"o":46.045,"t":"2026-09-25T19:15:00Z","v":12147,"vw":46.106822},{"c":46.18,"h":46.2,"l":46.125,"n":204,"o":46.13,"t":"2026-09-25T19:30:00Z","v":10647,"vw":46.17616},{"c":46.13,"h":46.25,"l":46.13,"n":663,"o":46.19,"t":"2026-09-25T19:45:00Z","v":35587,"vw":46.213732},{"c":46.15,"h":46.15,"l":46.15,"n":6,"o":46.15,"t":"2026-09-25T20:00:00Z","v":11894,"vw":46.15},{"c":45.765,"h":46.14,"l":45.48,"n":16,"o":45.48,"t":"2026-09-28T13:30:00Z","v":2073,"vw":45.961861},{"c":46,"h":46.06,"l":45.85,"n":74,"o":45.86,"t":"2026-09-28T13:45:00Z","v":5420,"vw":45.960392},{"c":46.14,"h":46.14,"l":46.1,"n":15,"o":46.135,"t":"2026-09-28T14:15:00Z","v":1204,"vw":46.122522},{"c":46.1,"h":46.14,"l":46.1,"n":23,"o":46.14,"t":"2026-09-28T14:45:00Z","v":1146,"vw":46.109092},{"c":46.02,"h":46.1,"l":46.02,"n":119,"o":46.09,"t":"2026-09-28T15:00:00Z","v":5673,"vw":46.056142},{"c":46.08,"h":46.09,"l":46.02,"n":58,"o":46.02,"t":"2026-09-28T15:15:00Z","v":3126,"vw":46.055261},{"c":46.05,"h":46.07,"l":46.04,"n":41,"o":46.07,"t":"2026-09-28T15:30:00Z","v":1101,"vw":46.0575},{"c":46.055,"h":46.09,"l":46.04,"n":94,"o":46.04,"t":"2026-09-28T15:45:00Z","v":6037,"vw":46.062484},{"c":46.03,"h":46.05,"l":46.02,"n":57,"o":46.05,"t":"2026-09-28T16:00:00Z","v":2540,"vw":46.031522},{"c":46.03,"h":46.03,"l":46.01,"n":36,"o":46.01,"t":"2026-09-28T16:15:00Z","v":2454,"vw":46.026279},{"c":45.97,"h":46.0699,"l":45.97,"n":32,"o":46.04,"t":"2026-09-28T16:30:00Z","v":1409,"vw":46.023884},{"c":46.05,"h":46.05,"l":45.97,"n":95,"o":45.97,"t":"2026-09-28T16:45:00Z","v":10573,"vw":46.025523},{"c":46.1099,"h":46.1099,"l":46.03,"n":144,"o":46.05,"t":"2026-09-28T17:00:00Z","v":11047,"vw":46.073491},{"c":45.965,"h":46.065,"l":45.96,"n":74,"o":46.06,"t":"2026-09-28T17:15:00Z","v":4103,"vw":45.983151},{"c":45.94,"h":45.97,"l":45.9,"n":101,"o":45.9,"t":"2026-09-28T17:30:00Z","v":4376,"vw":45.935314},{"c":46.005,"h":46.005,"l":45.935,"n":106,"o":45.94,"t":"2026-09-28T17:45:00Z","v":10586,"vw":45.98018},{"c":45.97,"h":46,"l":45.97,"n":51,"o":45.98,"t":"2026-09-28T18:00:00Z","v":2555,"vw":45.983532},{"c":45.99,"h":46.02,"l":45.99,"n":104,"o":45.99,"t":"2026-09-28T18:15:00Z","v":4641,"vw":45.999942},{"c":46.02,"h":46.05,"l":45.97,"n":123,"o":45.98,"t":"2026-09-28T18:30:00Z","v":4323,"vw":45.996172},{"c":46.035,"h":46.04,"l":45.98,"n":146,"o":45.99,"t":"2026-09-28T18:45:00Z","v":8552,"vw":46.023047},{"c":46.025,"h":46.05,"l":46.01,"n":70,"o":46.035,"t":"2026-09-28T19:00:00Z","v":2431,"vw":46.026061},{"c":46.02,"h":46.04,"l":45.9949,"n":161,"o":46,"t":"2026-09-28T19:15:00Z","v":7403,"vw":46.016028},{"c":46.115,"h":46.13,"l":46.04,"n":212,"o":46.04,"t":"2026-09-28T19:30:00Z","v":10189,"vw":46.091623},{"c":45.98,"h":46.14,"l":45.97,"n":954,"o":46.115,"t":"2026-09-28T19:45:00Z","v":67955,"vw":46.047243},{"c":45.98,"h":45.98,"l":45.98,"n":7,"o":45.98,"t":"2026-09-28T20:00:00Z","v":31751,"vw":45.98},{"c":45.77,"h":45.77,"l":45.77,"n":1,"o":45.77,"t":"2026-09-29T08:00:00Z","v":109,"vw":45.77},{"c":45.8,"h":45.8,"l":45.8,"n":2,"o":45.8,"t":"2026-09-29T09:30:00Z","v":171,"vw":45.8},{"c":45.24,"h":45.58,"l":45.185,"n":15,"o":45.58,"t":"2026-09-29T13:30:00Z","v":3016,"vw":45.408221},{"c":45.605,"h":45.6448,"l":45.42,"n":183,"o":45.42,"t":"2026-09-29T13:45:00Z","v":22854,"vw":45.512871},{"c":45.57,"h":45.635,"l":45.55,"n":123,"o":45.635,"t":"2026-09-29T14:00:00Z","v":5738,"vw":45.595853},{"c":45.51,"h":45.59,"l":45.49,"n":130,"o":45.575,"t":"2026-09-29T14:15:00Z","v":5052,"vw":45.554126},{"c":45.54,"h":45.56,"l":45.47,"n":129,"o":45.56,"t":"2026-09-29T14:30:00Z","v":9488,"vw":45.522361},{"c":45.55,"h":45.58,"l":45.48,"n":119,"o":45.49,"t":"2026-09-29T14:45:00Z","v":6353,"vw":45.530148},{"c":45.595,"h":45.595,"l":45.54,"n":120,"o":45.58,"t":"2026-09-29T15:00:00Z","v":5018,"vw":45.565988},{"c":45.615,"h":45.65,"l":45.61,"n":120,"o":45.62,"t":"2026-09-29T15:15:00Z","v":6880,"vw":45.633031},{"c":45.58,"h":45.64,"l":45.5535,"n":204,"o":45.6,"t":"2026-09-29T15:30:00Z","v":9683,"vw":45.613387},{"c":45.64,"h":45.64,"l":45.55,"n":235,"o":45.55,"t":"2026-09-29T15:45:00Z","v":10576,"vw":45.599202},{"c":45.62,"h":45.62,"l":45.59,"n":41,"o":45.6,"t":"2026-09-29T16:00:00Z","v":1848,"vw":45.610078},{"c":45.62,"h":45.6242,"l":45.59,"n":22,"o":45.59,"t":"2026-09-29T16:15:00Z","v":955,"vw":45.611281},{"c":45.605,"h":45.62,"l":45.58,"n":109,"o":45.605,"t":"2026-09-29T16:30:00Z","v":4711,"vw":45.601976},{"c":45.555,"h":45.6,"l":45.54,"n":107,"o":45.5816,"t":"2026-09-29T16:45:00Z","v":9485,"vw":45.575646},{"c":45.595,"h":45.595,"l":45.555,"n":89,"o":45.555,"t":"2026-09-29T17:00:00Z","v":3372,"vw":45.572094},{"c":45.595,"h":45.595,"l":45.595,"n":32,"o":45.595,"t":"2026-09-29T17:15:00Z","v":678,"vw":45.595},{"c":45.6,"h":45.62,"l":45.59,"n":107,"o":45.595,"t":"2026-09-29T17:30:00Z","v":6104,"vw":45.602155},{"c":45.595,"h":45.6,"l":45.59,"n":71,"o":45.6,"t":"2026-09-29T17:45:00Z","v":3826,"vw":45.595},{"c":45.53,"h":45.62,"l":45.5,"n":190,"o":45.6085,"t":"2026-09-29T18:00:00Z","v":12873,"vw":45.578459},{"c":45.565,"h":45.58,"l":45.51,"n":105,"o":45.5299,"t":"2026-09-29T18:15:00Z","v":6395,"vw":45.548136},{"c":45.54,"h":45.57,"l":45.52,"n":208,"o":45.565,"t":"2026-09-29T18:30:00Z","v":11735,"vw":45.545776},{"c":45.53,"h":45.54,"l":45.52,"n":138,"o":45.54,"t":"2026-09-29T18:45:00Z","v":9081,"vw":45.527556},{"c":45.5,"h":45.56,"l":45.5,"n":181,"o":45.53,"t":"2026-09-29T19:00:00Z","v":11785,"vw":45.538735},{"c":45.54,"h":45.59,"l":45.5,"n":268,"o":45.5,"t":"2026-09-29T19:15:00Z","v":20295,"vw":45.548601},{"c":45.495,"h":45.56,"l":45.49,"n":326,"o":45.53,"t":"2026-09-29T19:30:00Z","v":23966,"vw":45.524404},{"c":45.565,"h":45.585,"l":45.49,"n":943,"o":45.5,"t":"2026-09-29T19:45:00Z","v":74126,"vw":45.550097},{"c":45.59,"h":45.59,"l":45.59,"n":14,"o":45.59,"t":"2026-09-29T20:00:00Z","v":37710,"vw":45.59},{"c":45.38,"h":45.61,"l":45.29,"n":53,"o":45.6,"t":"2026-09-30T13:30:00Z","v":6512,"vw":45.500225},{"c":45.48,"h":45.49,"l":45.28,"n":91,"o":45.38,"t":"2026-09-30T13:45:00Z","v":6586,"vw":45.440373},{"c":45.31,"h":45.47,"l":45.31,"n":59,"o":45.47,"t":"2026-09-30T14:00:00Z","v":3450,"vw":45.391707},{"c":45.36,"h":45.42,"l":45.31,"n":67,"o":45.42,"t":"2026-09-30T14:15:00Z","v":3304,"vw":45.364428},{"c":45.45,"h":45.47,"l":45.29,"n":143,"o":45.36,"t":"2026-09-30T14:30:00Z","v":6725,"vw":45.407174},{"c":45.41,"h":45.51,"l":45.41,"n":138,"o":45.46,"t":"2026-09-30T14:45:00Z","v":6199,"vw":45.482322},{"c":45.47,"h":45.47,"l":45.405,"n":101,"o":45.41,"t":"2026-09-30T15:00:00Z","v":4390,"vw":45.443058},{"c":45.5,"h":45.51,"l":45.42,"n":295,"o":45.455,"t":"2026-09-30T15:15:00Z","v":20368,"vw":45.478957},{"c":45.51,"h":45.57,"l":45.5,"n":302,"o":45.51,"t":"2026-09-30T15:30:00Z","v":17986,"vw":45.516187},{"c":45.5,"h":45.54,"l":45.49,"n":121,"o":45.5,"t":"2026-09-30T15:45:00Z","v":4038,"vw":45.511905},{"c":45.57,"h":45.62,"l":45.54,"n":183,"o":45.54,"t":"2026-09-30T16:00:00Z","v":16682,"vw":45.579572},{"c":45.55,"h":45.55,"l":45.5358,"n":13,"o":45.5358,"t":"2026-09-30T16:15:00Z","v":503,"vw":45.545267},{"c":45.64,"h":45.66,"l":45.58,"n":103,"o":45.58,"t":"2026-09-30T16:30:00Z","v":5098,"vw":45.617573},{"c":45.67,"h":45.67,"l":45.64,"n":91,"o":45.64,"t":"2026-09-30T16:45:00Z","v":3956,"vw":45.654853},{"c":45.62,"h":45.66,"l":45.62,"n":75,"o":45.66,"t":"2026-09-30T17:00:00Z","v":3477,"vw":45.646387},{"c":45.61,"h":45.64,"l":45.59,"n":168,"o":45.62,"t":"2026-09-30T17:15:00Z","v":10205,"vw":45.611367},{"c":45.635,"h":45.635,"l":45.61,"n":57,"o":45.61,"t":"2026-09-30T17:30:00Z","v":3655,"vw":45.629587},{"c":45.535,"h":45.63,"l":45.51,"n":165,"o":45.63,"t":"2026-09-30T17:45:00Z","v":7835,"vw":45.594427},{"c":45.575,"h":45.6,"l":45.53,"n":86,"o":45.535,"t":"2026-09-30T18:00:00Z","v":5226,"vw":45.559413},{"c":45.52,"h":45.6037,"l":45.52,"n":40,"o":45.54,"t":"2026-09-30T18:15:00Z","v":5277,"vw":45.577118},{"c":45.48,"h":45.52,"l":45.43,"n":172,"o":45.52,"t":"2026-09-30T18:30:00Z","v":9496,"vw":45.47242},{"c":45.465,"h":45.48,"l":45.44,"n":83,"o":45.48,"t":"2026-09-30T18:45:00Z","v":4245,"vw":45.455144},{"c":45.4,"h":45.49,"l":45.37,"n":164,"o":45.49,"t":"2026-09-30T19:00:00Z","v":9036,"vw":45.41134},{"c":45.495,"h":45.495,"l":45.4,"n":327,"o":45.4,"t":"2026-09-30T19:15:00Z","v":15149,"vw":45.440924},{"c":45.56,"h":45.57,"l":45.48,"n":594,"o":45.48,"t":"2026-09-30T19:30:00Z","v":39225,"vw":45.534799},{"c":45.45,"h":45.57,"l":45.45,"n":938,"o":45.56,"t":"2026-09-30T19:45:00Z","v":67892,"vw":45.511616},{"c":45.48,"h":45.48,"l":45.48,"n":12,"o":45.48,"t":"2026-09-30T20:00:00Z","v":21326,"vw":45.48},{"c":45.64,"h":45.64,"l":45.64,"n":5,"o":45.64,"t":"2026-10-01T13:30:00Z","v":1585,"vw":45.64},{"c":45.52,"h":45.705,"l":45.51,"n":54,"o":45.705,"t":"2026-10-01T13:45:00Z","v":3026,"vw":45.531648},{"c":45.56,"h":45.57,"l":45.45,"n":92,"o":45.47,"t":"2026-10-01T14:00:00Z","v":3510,"vw":45.508635},{"c":45.56,"h":45.6423,"l":45.56,"n":67,"o":45.61,"t":"2026-10-01T14:15:00Z","v":2940,"vw":45.598179},{"c":45.52,"h":45.55,"l":45.41,"n":143,"o":45.52,"t":"2026-10-01T14:30:00Z","v":6700,"vw":45.46207},{"c":45.42,"h":45.5,"l":45.42,"n":65,"o":45.5,"t":"2026-10-01T14:45:00Z","v":1571,"vw":45.4475},{"c":45.39,"h":45.39,"l":45.39,"n":13,"o":45.39,"t":"2026-10-01T15:00:00Z","v":565,"vw":45.39},{"c":45.31,"h":45.42,"l":45.31,"n":131,"o":45.39,"t":"2026-10-01T15:15:00Z","v":5191,"vw":45.368993},{"c":45.3,"h":45.35,"l":45.26,"n":147,"o":45.29,"t":"2026-10-01T15:30:00Z","v":4642,"vw":45.304245},{"c":45.295,"h":45.34,"l":45.295,"n":40,"o":45.34,"t":"2026-10-01T15:45:00Z","v":4533,"vw":45.298063},{"c":45.34,"h":45.35,"l":45.295,"n":88,"o":45.295,"t":"2026-10-01T16:00:00Z","v":3872,"vw":45.325823},{"c":45.34,"h":45.35,"l":45.32,"n":66,"o":45.34,"t":"2026-10-01T16:15:00Z","v":2422,"vw":45.329009},{"c":45.32,"h":45.35,"l":45.31,"n":48,"o":45.35,"t":"2026-10-01T16:30:00Z","v":1450,"vw":45.337778},{"c":45.29,"h":45.32,"l":45.26,"n":73,"o":45.32,"t":"2026-10-01T16:45:00Z","v":2708,"vw":45.293311},{"c":45.29,"h":45.3,"l":45.29,"n":21,"o":45.3,"t":"2026-10-01T17:00:00Z","v":1371,"vw":45.298167},{"c":45.3599,"h":45.36,"l":45.31,"n":106,"o":45.32,"t":"2026-10-01T17:15:00Z","v":3855,"vw":45.334765},{"c":45.34,"h":45.4,"l":45.34,"n":119,"o":45.37,"t":"2026-10-01T17:30:00Z","v":4873,"vw":45.385019},{"c":45.45,"h":45.45,"l":45.3267,"n":233,"o":45.33,"t":"2026-10-01T17:45:00Z","v":9880,"vw":45.372244},{"c":45.47,"h":45.47,"l":45.43,"n":75,"o":45.435,"t":"2026-10-01T18:00:00Z","v":5753,"vw":45.435367},{"c":45.46,"h":45.54,"l":45.43,"n":213,"o":45.47,"t":"2026-10-01T18:15:00Z","v":22040,"vw":45.497225},{"c":45.435,"h":45.48,"l":45.43,"n":209,"o":45.45,"t":"2026-10-01T18:30:00Z","v":9881,"vw":45.456588},{"c":45.41,"h":45.46,"l":45.41,"n":49,"o":45.435,"t":"2026-10-01T18:45:00Z","v":2031,"vw":45.425793},{"c":45.44,"h":45.465,"l":45.41,"n":129,"o":45.425,"t":"2026-10-01T19:00:00Z","v":5915,"vw":45.442657},{"c":45.46,"h":45.5,"l":45.435,"n":198,"o":45.455,"t":"2026-10-01T19:15:00Z","v":8083,"vw":45.46919},{"c":45.56,"h":45.58,"l":45.45,"n":212,"o":45.45,"t":"2026-10-01T19:30:00Z","v":15292,"vw":45.518377},{"c":45.58,"h":45.6,"l":45.51,"n":907,"o":45.56,"t":"2026-10-01T19:45:00Z","v":62400,"vw":45.563909},{"c":45.55,"h":45.55,"l":45.55,"n":6,"o":45.55,"t":"2026-10-01T20:00:00Z","v":21024,"vw":45.55},{"c":45.66,"h":45.73,"l":45.66,"n":5,"o":45.73,"t":"2026-10-02T13:30:00Z","v":460,"vw":45.699365},{"c":45.98,"h":45.98,"l":45.78,"n":6,"o":45.78,"t":"2026-10-02T14:00:00Z","v":318,"vw":45.85013},{"c":45.96,"h":46.0545,"l":45.96,"n":28,"o":46,"t":"2026-10-02T14:15:00Z","v":973,"vw":45.986903},{"c":46.07,"h":46.08,"l":46.07,"n":17,"o":46.07,"t":"2026-10-02T14:30:00Z","v":698,"vw":46.0725},{"c":45.92,"h":46.05,"l":45.92,"n":136,"o":46.05,"t":"2026-10-02T14:45:00Z","v":7821,"vw":45.981669},{"c":45.88,"h":45.95,"l":45.81,"n":88,"o":45.95,"t":"2026-10-02T15:00:00Z","v":4519,"vw":45.903272},{"c":45.87,"h":45.9,"l":45.835,"n":56,"o":45.88,"t":"2026-10-02T15:15:00Z","v":2983,"vw":45.871684},{"c":45.91,"h":45.935,"l":45.9,"n":36,"o":45.9,"t":"2026-10-02T15:30:00Z","v":1648,"vw":45.915524},{"c":45.935,"h":45.96,"l":45.91,"n":98,"o":45.92,"t":"2026-10-02T15:45:00Z","v":4742,"vw":45.924323},{"c":45.95,"h":45.95,"l":45.94,"n":40,"o":45.95,"t":"2026-10-02T16:00:00Z","v":1804,"vw":45.943229},{"c":46,"h":46,"l":45.94,"n":65,"o":45.94,"t":"2026-10-02T16:15:00Z","v":4105,"vw":45.981927},{"c":46.015,"h":46.04,"l":46.007,"n":65,"o":46.007,"t":"2026-10-02T16:30:00Z","v":3871,"vw":46.017605},{"c":46.06,"h":46.07,"l":46.015,"n":69,"o":46.015,"t":"2026-10-02T16:45:00Z","v":4755,"vw":46.046442},{"c":46.06,"h":46.07,"l":46.025,"n":53,"o":46.045,"t":"2026-10-02T17:00:00Z","v":4137,"vw":46.045748},{"c":46.03,"h":46.07,"l":45.99,"n":70,"o":46.0035,"t":"2026-10-02T17:15:00Z","v":6922,"vw":46.042938},{"c":46.1,"h":46.1,"l":46,"n":87,"o":46,"t":"2026-10-02T17:30:00Z","v":4556,"vw":46.051303},{"c":46.09,"h":46.1,"l":46.04,"n":35,"o":46.075,"t":"2026-10-02T17:45:00Z","v":1528,"vw":46.084091},{"c":46.12,"h":46.125,"l":46.09,"n":49,"o":46.09,"t":"2026-10-02T18:00:00Z","v":5107,"vw":46.122559},{"c":46.125,"h":46.15,"l":46.12,"n":57,"o":46.12,"t":"2026-10-02T18:15:00Z","v":2622,"vw":46.135484},{"c":46.075,"h":46.125,"l":46.04,"n":182,"o":46.125,"t":"2026-10-02T18:30:00Z","v":9021,"vw":46.086897},{"c":46.03,"h":46.1,"l":46.03,"n":259,"o":46.075,"t":"2026-10-02T18:45:00Z","v":10858,"vw":46.061943},{"c":46.055,"h":46.06,"l":45.98,"n":179,"o":46.025,"t":"2026-10-02T19:00:00Z","v":9918,"vw":46.026976},{"c":46.07,"h":46.07,"l":46.03,"n":197,"o":46.03,"t":"2026-10-02T19:15:00Z","v":7231,"vw":46.045534},{"c":46.11,"h":46.11,"l":46.03,"n":294,"o":46.04,"t":"2026-10-02T19:30:00Z","v":16894,"vw":46.069023},{"c":46.16,"h":46.16,"l":46.07,"n":665,"o":46.09,"t":"2026-10-02T19:45:00Z","v":46496,"vw":46.128598},{"c":46.16,"h":46.16,"l":46.16,"n":7,"o":46.16,"t":"2026-10-02T20:00:00Z","v":23137,"vw":46.16},{"c":46.21,"h":46.21,"l":46.21,"n":14,"o":46.21,"t":"2026-10-05T13:30:00Z","v":366,"vw":46.21},{"c":46.15,"h":46.19,"l":46.15,"n":26,"o":46.18,"t":"2026-10-05T13:45:00Z","v":1059,"vw":46.173661},{"c":46.25,"h":46.32,"l":46.15,"n":48,"o":46.22,"t":"2026-10-05T14:00:00Z","v":3281,"vw":46.238578},{"c":46.305,"h":46.34,"l":46.26,"n":55,"o":46.34,"t":"2026-10-05T14:15:00Z","v":2087,"vw":46.324489},{"c":46.32,"h":46.32,"l":46.27,"n":88,"o":46.27,"t":"2026-10-05T14:30:00Z","v":3681,"vw":46.288388},{"c":46.29,"h":46.33,"l":46.25,"n":49,"o":46.33,"t":"2026-10-05T14:45:00Z","v":1839,"vw":46.281845},{"c":46.27,"h":46.28,"l":46.26,"n":88,"o":46.26,"t":"2026-10-05T15:00:00Z","v":5706,"vw":46.264586},{"c":46.17,"h":46.2,"l":46.16,"n":82,"o":46.2,"t":"2026-10-05T15:15:00Z","v":2688,"vw":46.190796},{"c":46.21,"h":46.21,"l":46.16,"n":26,"o":46.205,"t":"2026-10-05T15:30:00Z","v":757,"vw":46.183},{"c":46.25,"h":46.26,"l":46.21,"n":52,"o":46.21,"t":"2026-10-05T15:45:00Z","v":1809,"vw":46.23798},{"c":46.26,"h":46.26,"l":46.26,"n":16,"o":46.26,"t":"2026-10-05T16:00:00Z","v":380,"vw":46.26},{"c":46.265,"h":46.28,"l":46.265,"n":32,"o":46.28,"t":"2026-10-05T16:15:00Z","v":2665,"vw":46.267487},{"c":46.265,"h":46.29,"l":46.23,"n":39,"o":46.29,"t":"2026-10-05T16:30:00Z","v":2628,"vw":46.250645},{"c":46.28,"h":46.28,"l":46.265,"n":34,"o":46.28,"t":"2026-10-05T16:45:00Z","v":1351,"vw":46.275588},{"c":46.25,"h":46.3,"l":46.225,"n":138,"o":46.265,"t":"2026-10-05T17:00:00Z","v":11293,"vw":46.255736},{"c":46.27,"h":46.3,"l":46.23,"n":59,"o":46.3,"t":"2026-10-05T17:15:00Z","v":3779,"vw":46.274848},{"c":46.275,"h":46.29,"l":46.25,"n":57,"o":46.2799,"t":"2026-10-05T17:30:00Z","v":2854,"vw":46.273554},{"c":46.26,"h":46.3,"l":46.25,"n":56,"o":46.26,"t":"2026-10-05T17:45:00Z","v":2203,"vw":46.268247},{"c":46.21,"h":46.2898,"l":46.21,"n":108,"o":46.28,"t":"2026-10-05T18:00:00Z","v":4081,"vw":46.251247},{"c":46.2,"h":46.28,"l":46.19,"n":44,"o":46.215,"t":"2026-10-05T18:15:00Z","v":1776,"vw":46.227944},{"c":46.225,"h":46.26,"l":46.2,"n":18,"o":46.26,"t":"2026-10-05T18:30:00Z","v":587,"vw":46.233487},{"c":46.215,"h":46.2451,"l":46.21,"n":87,"o":46.2451,"t":"2026-10-05T18:45:00Z","v":2936,"vw":46.218324},{"c":46.215,"h":46.22,"l":46.17,"n":205,"o":46.19,"t":"2026-10-05T19:00:00Z","v":8556,"vw":46.20138},{"c":46.16,"h":46.23,"l":46.16,"n":153,"o":46.215,"t":"2026-10-05T19:15:00Z","v":5977,"vw":46.204756},{"c":46.15,"h":46.17,"l":46.13,"n":458,"o":46.16,"t":"2026-10-05T19:30:00Z","v":27661,"vw":46.153738},{"c":46.14,"h":46.19,"l":46.13,"n":990,"o":46.17,"t":"2026-10-05T19:45:00Z","v":51646,"vw":46.166797},{"c":46.15,"h":46.15,"l":46.15,"n":15,"o":46.15,"t":"2026-10-05T20:00:00Z","v":33948,"vw":46.15},{"c":45.96,"h":46.2,"l":45.53,"n":137,"o":46.2,"t":"2026-10-06T13:30:00Z","v":14035,"vw":45.855257},{"c":45.97,"h":46.155,"l":45.955,"n":44,"o":45.975,"t":"2026-10-06T13:45:00Z","v":1589,"vw":46.039545},{"c":45.915,"h":45.93,"l":45.815,"n":89,"o":45.93,"t":"2026-10-06T14:00:00Z","v":3782,"vw":45.883455},{"c":45.87,"h":45.92,"l":45.8165,"n":64,"o":45.92,"t":"2026-10-06T14:15:00Z","v":2076,"vw":45.879968},{"c":45.89,"h":45.91,"l":45.8845,"n":37,"o":45.91,"t":"2026-10-06T14:30:00Z","v":1212,"vw":45.897071},{"c":45.84,"h":45.87,"l":45.84,"n":22,"o":45.87,"t":"2026-10-06T14:45:00Z","v":553,"vw":45.85},{"c":45.92,"h":45.92,"l":45.846,"n":37,"o":45.846,"t":"2026-10-06T15:00:00Z","v":1405,"vw":45.907667},{"c":45.945,"h":45.995,"l":45.9,"n":257,"o":45.9014,"t":"2026-10-06T15:15:00Z","v":13757,"vw":45.942364},{"c":45.98,"h":45.98,"l":45.95,"n":16,"o":45.95,"t":"2026-10-06T15:30:00Z","v":883,"vw":45.961603},{"c":45.96,"h":46.0599,"l":45.96,"n":50,"o":46.05,"t":"2026-10-06T16:00:00Z","v":1642,"vw":46.017664},{"c":45.94,"h":45.96,"l":45.915,"n":67,"o":45.96,"t":"2026-10-06T16:15:00Z","v":1643,"vw":45.93785},{"c":45.93,"h":45.96,"l":45.93,"n":69,"o":45.94,"t":"2026-10-06T16:30:00Z","v":3879,"vw":45.938596},{"c":45.965,"h":45.97,"l":45.93,"n":68,"o":45.93,"t":"2026-10-06T16:45:00Z","v":2320,"vw":45.945822},{"c":46.01,"h":46.01,"l":45.965,"n":38,"o":45.965,"t":"2026-10-06T17:00:00Z","v":3032,"vw":45.988236},{"c":46.035,"h":46.04,"l":46.01,"n":74,"o":46.04,"t":"2026-10-06T17:15:00Z","v":4078,"vw":46.028786},{"c":46.035,"h":46.06,"l":46.02,"n":119,"o":46.02,"t":"2026-10-06T17:30:00Z","v":6501,"vw":46.042943},{"c":46.075,"h":46.09,"l":46.025,"n":49,"o":46.025,"t":"2026-10-06T17:45:00Z","v":2946,"vw":46.071724},{"c":46.13,"h":46.13,"l":46.07,"n":123,"o":46.075,"t":"2026-10-06T18:00:00Z","v":9822,"vw":46.105745},{"c":46.135,"h":46.135,"l":46.11,"n":13,"o":46.13,"t":"2026-10-06T18:15:00Z","v":813,"vw":46.126511},{"c":46.095,"h":46.12,"l":46.065,"n":122,"o":46.12,"t":"2026-10-06T18:30:00Z","v":5236,"vw":46.095899},{"c":46.08,"h":46.09,"l":46.04,"n":103,"o":46.06,"t":"2026-10-06T18:45:00Z","v":5305,"vw":46.065498},{"c":46.05,"h":46.08,"l":46.05,"n":68,"o":46.08,"t":"2026-10-06T19:00:00Z","v":5867,"vw":46.065892},{"c":46.03,"h":46.05,"l":46.03,"n":63,"o":46.05,"t":"2026-10-06T19:15:00Z","v":3275,"vw":46.037912},{"c":46.06,"h":46.08,"l":46.02,"n":277,"o":46.02,"t":"2026-10-06T19:30:00Z","v":11909,"vw":46.057083},{"c":46.08,"h":46.09,"l":45.99,"n":662,"o":46.04,"t":"2026-10-06T19:45:00Z","v":45167,"vw":46.057999},{"c":46.08,"h":46.08,"l":46.08,"n":6,"o":46.08,"t":"2026-10-06T20:00:00Z","v":19991,"vw":46.08},{"c":45.65,"h":45.96,"l":45.65,"n":53,"o":45.87,"t":"2026-10-07T13:30:00Z","v":6857,"vw":45.775863},{"c":45.755,"h":45.875,"l":45.65,"n":104,"o":45.71,"t":"2026-10-07T13:45:00Z","v":5748,"vw":45.750551},{"c":45.87,"h":45.9,"l":45.71,"n":81,"o":45.71,"t":"2026-10-07T14:00:00Z","v":4555,"vw":45.838837},{"c":45.85,"h":45.94,"l":45.85,"n":132,"o":45.9,"t":"2026-10-07T14:15:00Z","v":6199,"vw":45.909138},{"c":45.94,"h":45.97,"l":45.925,"n":48,"o":45.925,"t":"2026-10-07T14:30:00Z","v":3649,"vw":45.936699},{"c":45.9725,"h":46.02,"l":45.95,"n":127,"o":45.95,"t":"2026-10-07T14:45:00Z","v":6249,"vw":45.988276},{"c":46.01,"h":46.01,"l":45.92,"n":52,"o":45.92,"t":"2026-10-07T15:00:00Z","v":2197,"vw":45.969615},{"c":46.01,"h":46.02,"l":45.93,"n":107,"o":46.01,"t":"2026-10-07T15:15:00Z","v":3855,"vw":45.988295},{"c":45.985,"h":46.02,"l":45.98,"n":59,"o":45.985,"t":"2026-10-07T15:30:00Z","v":2751,"vw":45.987856},{"c":45.99,"h":46.02,"l":45.99,"n":73,"o":45.99,"t":"2026-10-07T15:45:00Z","v":4758,"vw":46.009573},{"c":46.015,"h":46.015,"l":46.01,"n":24,"o":46.01,"t":"2026-10-07T16:00:00Z","v":1021,"vw":46.011982},{"c":46.04,"h":46.04,"l":46.03,"n":75,"o":46.04,"t":"2026-10-07T16:15:00Z","v":2596,"vw":46.039286},{"c":46.03,"h":46.05,"l":46.02,"n":52,"o":46.04,"t":"2026-10-07T16:30:00Z","v":1822,"vw":46.034286},{"c":45.99,"h":46.04,"l":45.99,"n":36,"o":46.025,"t":"2026-10-07T16:45:00Z","v":1562,"vw":46.011989},{"c":46.02,"h":46.02,"l":46,"n":32,"o":46,"t":"2026-10-07T17:00:00Z","v":1011,"vw":46.013355},{"c":45.98,"h":46.01,"l":45.97,"n":59,"o":46.01,"t":"2026-10-07T17:15:00Z","v":2469,"vw":45.98145},{"c":45.92,"h":45.9934,"l":45.92,"n":83,"o":45.9934,"t":"2026-10-07T17:30:00Z","v":3551,"vw":45.946411},{"c":45.97,"h":45.97,"l":45.945,"n":58,"o":45.95,"t":"2026-10-07T17:45:00Z","v":3941,"vw":45.953062},{"c":45.95,"h":45.97,"l":45.95,"n":99,"o":45.955,"t":"2026-10-07T18:00:00Z","v":4200,"vw":45.954982},{"c":45.9,"h":45.94,"l":45.88,"n":120,"o":45.94,"t":"2026-10-07T18:15:00Z","v":5687,"vw":45.911367},{"c":45.81,"h":45.91,"l":45.7784,"n":175,"o":45.91,"t":"2026-10-07T18:30:00Z","v":13187,"vw":45.87732},{"c":45.83,"h":45.85,"l":45.81,"n":60,"o":45.82,"t":"2026-10-07T18:45:00Z","v":2284,"vw":45.831289},{"c":45.87,"h":45.8899,"l":45.825,"n":35,"o":45.825,"t":"2026-10-07T19:00:00Z","v":1251,"vw":45.862581},{"c":45.89,"h":45.89,"l":45.81,"n":113,"o":45.85,"t":"2026-10-07T19:15:00Z","v":4476,"vw":45.869043},{"c":45.9,"h":45.93,"l":45.88,"n":395,"o":45.89,"t":"2026-10-07T19:30:00Z","v":14976,"vw":45.902997},{"c":45.77,"h":45.915,"l":45.75,"n":988,"o":45.91,"t":"2026-10-07T19:45:00Z","v":61510,"vw":45.803177},{"c":45.78,"h":45.78,"l":45.78,"n":7,"o":45.78,"t":"2026-10-07T20:00:00Z","v":15486,"vw":45.78},{"c":45.93,"h":46.1041,"l":45.91,"n":25,"o":45.91,"t":"2026-10-08T13:30:00Z","v":2963,"vw":45.95202},{"c":46.06,"h":46.0825,"l":46.06,"n":9,"o":46.0825,"t":"2026-10-08T14:00:00Z","v":246,"vw":46.07125},{"c":45.97,"h":46.01,"l":45.97,"n":22,"o":46.01,"t":"2026-10-08T14:15:00Z","v":861,"vw":46},{"c":45.975,"h":46.075,"l":45.975,"n":14,"o":46.05,"t":"2026-10-08T14:30:00Z","v":652,"vw":46.034758},{"c":46.02,"h":46.04,"l":45.88,"n":34,"o":46.04,"t":"2026-10-08T14:45:00Z","v":1076,"vw":45.973721},{"c":46.035,"h":46.055,"l":45.88,"n":86,"o":45.91,"t":"2026-10-08T15:00:00Z","v":3865,"vw":45.993329},{"c":46.1,"h":46.11,"l":46.03,"n":91,"o":46.045,"t":"2026-10-08T15:15:00Z","v":4069,"vw":46.068014},{"c":46.135,"h":46.135,"l":46.06,"n":78,"o":46.11,"t":"2026-10-08T15:30:00Z","v":4399,"vw":46.11118},{"c":46.04,"h":46.105,"l":46.025,"n":104,"o":46.105,"t":"2026-10-08T15:45:00Z","v":5767,"vw":46.080564},{"c":46.07,"h":46.08,"l":46.02,"n":26,"o":46.045,"t":"2026-10-08T16:00:00Z","v":1518,"vw":46.046875},{"c":46.095,"h":46.14,"l":46.06,"n":75,"o":46.08,"t":"2026-10-08T16:15:00Z","v":3465,"vw":46.101367},{"c":46.105,"h":46.14,"l":46.045,"n":78,"o":46.06,"t":"2026-10-08T16:30:00Z","v":5415,"vw":46.074216},{"c":46.18,"h":46.18,"l":46.1,"n":30,"o":46.105,"t":"2026-10-08T16:45:00Z","v":1361,"vw":46.1445},{"c":46.21,"h":46.21,"l":46.15,"n":77,"o":46.15,"t":"2026-10-08T17:00:00Z","v":3635,"vw":46.172119},{"c":46.17,"h":46.2099,"l":46.15,"n":152,"o":46.2,"t":"2026-10-08T17:15:00Z","v":3791,"vw":46.186647},{"c":46.23,"h":46.23,"l":46.17,"n":44,"o":46.195,"t":"2026-10-08T17:30:00Z","v":2052,"vw":46.202995},{"c":46.23,"h":46.24,"l":46.18,"n":37,"o":46.2399,"t":"2026-10-08T17:45:00Z","v":2695,"vw":46.219363},{"c":46.2,"h":46.22,"l":46.19,"n":86,"o":46.215,"t":"2026-10-08T18:00:00Z","v":3354,"vw":46.210318},{"c":46.19,"h":46.21,"l":46.165,"n":129,"o":46.2,"t":"2026-10-08T18:15:00Z","v":5296,"vw":46.183915},{"c":46.15,"h":46.17,"l":46.12,"n":64,"o":46.17,"t":"2026-10-08T18:30:00Z","v":3052,"vw":46.144833},{"c":46.21,"h":46.2185,"l":46.1398,"n":40,"o":46.17,"t":"2026-10-08T18:45:00Z","v":3409,"vw":46.18256},{"c":46.245,"h":46.25,"l":46.195,"n":64,"o":46.195,"t":"2026-10-08T19:00:00Z","v":3488,"vw":46.234373},{"c":46.225,"h":46.25,"l":46.2176,"n":131,"o":46.245,"t":"2026-10-08T19:15:00Z","v":12979,"vw":46.230099},{"c":46.14,"h":46.25,"l":46.14,"n":192,"o":46.225,"t":"2026-10-08T19:30:00Z","v":14792,"vw":46.218956},{"c":46.21,"h":46.27,"l":46.16,"n":790,"o":46.16,"t":"2026-10-08T19:45:00Z","v":46164,"vw":46.212366},{"c":46.2,"h":46.2,"l":46.2,"n":6,"o":46.2,"t":"2026-10-08T20:00:00Z","v":20777,"vw":46.2},{"c":45.98,"h":46.46,"l":45.98,"n":72,"o":46.36,"t":"2026-10-09T13:30:00Z","v":8151,"vw":46.272347},{"c":46.1,"h":46.2,"l":46,"n":149,"o":46.07,"t":"2026-10-09T13:45:00Z","v":7206,"vw":46.14492},{"c":46.09,"h":46.18,"l":46.07,"n":90,"o":46.105,"t":"2026-10-09T14:00:00Z","v":3802,"vw":46.094367},{"c":45.98,"h":46.12,"l":45.98,"n":182,"o":46.09,"t":"2026-10-09T14:15:00Z","v":4819,"vw":46.045318},{"c":45.95,"h":45.98,"l":45.95,"n":23,"o":45.98,"t":"2026-10-09T14:30:00Z","v":687,"vw":45.956},{"c":45.88,"h":45.98,"l":45.88,"n":89,"o":45.98,"t":"2026-10-09T14:45:00Z","v":6542,"vw":45.938869},{"c":45.92,"h":45.925,"l":45.885,"n":58,"o":45.925,"t":"2026-10-09T15:00:00Z","v":1062,"vw":45.90375},{"c":45.915,"h":45.93,"l":45.91,"n":81,"o":45.915,"t":"2026-10-09T15:15:00Z","v":1941,"vw":45.919},{"c":45.855,"h":45.915,"l":45.81,"n":114,"o":45.915,"t":"2026-10-09T15:30:00Z","v":4569,"vw":45.856175},{"c":45.87,"h":45.88,"l":45.84,"n":62,"o":45.84,"t":"2026-10-09T15:45:00Z","v":1656,"vw":45.863407},{"c":45.835,"h":45.87,"l":45.835,"n":46,"o":45.87,"t":"2026-10-09T16:00:00Z","v":1328,"vw":45.854321},{"c":45.855,"h":45.885,"l":45.85,"n":28,"o":45.88,"t":"2026-10-09T16:15:00Z","v":842,"vw":45.8675},{"c":45.895,"h":45.9,"l":45.855,"n":49,"o":45.88,"t":"2026-10-09T16:30:00Z","v":1860,"vw":45.880751},{"c":45.93,"h":45.93,"l":45.87,"n":70,"o":45.93,"t":"2026-10-09T16:45:00Z","v":7360,"vw":45.897127},{"c":45.88,"h":45.93,"l":45.88,"n":68,"o":45.92,"t":"2026-10-09T17:00:00Z","v":2281,"vw":45.915172},{"c":45.9,"h":45.93,"l":45.87,"n":95,"o":45.92,"t":"2026-10-09T17:15:00Z","v":4279,"vw":45.90446},{"c":45.89,"h":45.94,"l":45.885,"n":138,"o":45.89,"t":"2026-10-09T17:30:00Z","v":5871,"vw":45.908917},{"c":45.94,"h":45.94,"l":45.8925,"n":108,"o":45.895,"t":"2026-10-09T17:45:00Z","v":3533,"vw":45.914956},{"c":45.93,"h":45.94,"l":45.89,"n":64,"o":45.93,"t":"2026-10-09T18:00:00Z","v":3025,"vw":45.915335},{"c":45.93,"h":45.94,"l":45.89,"n":111,"o":45.9,"t":"2026-10-09T18:15:00Z","v":5282,"vw":45.912907},{"c":45.96,"h":45.965,"l":45.91,"n":162,"o":45.91,"t":"2026-10-09T18:30:00Z","v":5759,"vw":45.94551},{"c":45.915,"h":45.99,"l":45.915,"n":110,"o":45.96,"t":"2026-10-09T18:45:00Z","v":6252,"vw":45.958162},{"c":45.955,"h":45.975,"l":45.91,"n":125,"o":45.95,"t":"2026-10-09T19:00:00Z","v":3112,"vw":45.946184},{"c":45.98,"h":45.98,"l":45.94,"n":152,"o":45.955,"t":"2026-10-09T19:15:00Z","v":5996,"vw":45.960089},{"c":45.975,"h":46,"l":45.92,"n":244,"o":45.98,"t":"2026-10-09T19:30:00Z","v":12899,"vw":45.96953},{"c":45.97,"h":46.02,"l":45.95,"n":600,"o":45.985,"t":"2026-10-09T19:45:00Z","v":28885,"vw":45.987936},{"c":45.99,"h":45.99,"l":45.99,"n":14,"o":45.99,"t":"2026-10-09T20:00:00Z","v":20756,"vw":45.99},{"c":45.98,"h":46.09,"l":45.94,"n":57,"o":45.96,"t":"2026-10-12T13:30:00Z","v":4121,"vw":46.01673},{"c":45.7,"h":46.03,"l":45.65,"n":24,"o":46.03,"t":"2026-10-12T13:45:00Z","v":1012,"vw":45.88029},{"c":46.31,"h":46.31,"l":46.015,"n":114,"o":46.08,"t":"2026-10-12T14:00:00Z","v":11580,"vw":46.106971},{"c":46.2,"h":46.28,"l":46.2,"n":65,"o":46.21,"t":"2026-10-12T14:15:00Z","v":2327,"vw":46.229575},{"c":46.21,"h":46.285,"l":46.21,"n":30,"o":46.285,"t":"2026-10-12T14:30:00Z","v":1157,"vw":46.225833},{"c":46.13,"h":46.13,"l":46.13,"n":2,"o":46.13,"t":"2026-10-12T14:45:00Z","v":105,"vw":46.13},{"c":46.1425,"h":46.1425,"l":46.11,"n":44,"o":46.14,"t":"2026-10-12T15:00:00Z","v":1366,"vw":46.133438},{"c":46.18,"h":46.205,"l":46.16,"n":49,"o":46.16,"t":"2026-10-12T15:15:00Z","v":2723,"vw":46.184432},{"c":46.17,"h":46.195,"l":46.17,"n":42,"o":46.195,"t":"2026-10-12T15:30:00Z","v":1875,"vw":46.184985},{"c":46.14,"h":46.17,"l":46.14,"n":29,"o":46.17,"t":"2026-10-12T15:45:00Z","v":1066,"vw":46.154579},{"c":46.16,"h":46.17,"l":46.14,"n":15,"o":46.14,"t":"2026-10-12T16:00:00Z","v":510,"vw":46.156667},{"c":46.11,"h":46.17,"l":46.11,"n":35,"o":46.155,"t":"2026-10-12T16:15:00Z","v":1187,"vw":46.145714},{"c":46.1,"h":46.16,"l":46.06,"n":109,"o":46.135,"t":"2026-10-12T16:30:00Z","v":4916,"vw":46.110507},{"c":46.13,"h":46.14,"l":46.06,"n":97,"o":46.08,"t":"2026-10-12T16:45:00Z","v":7038,"vw":46.110981},{"c":46.1,"h":46.125,"l":46.09,"n":34,"o":46.12,"t":"2026-10-12T17:00:00Z","v":1553,"vw":46.113648},{"c":46.06,"h":46.1599,"l":46.06,"n":71,"o":46.13,"t":"2026-10-12T17:15:00Z","v":5481,"vw":46.115881},{"c":46.06,"h":46.119,"l":46.02,"n":37,"o":46.119,"t":"2026-10-12T17:30:00Z","v":1715,"vw":46.068308},{"c":46.08,"h":46.0994,"l":46.04,"n":27,"o":46.04,"t":"2026-10-12T17:45:00Z","v":1422,"vw":46.073657},{"c":46.085,"h":46.11,"l":46.045,"n":105,"o":46.07,"t":"2026-10-12T18:00:00Z","v":5143,"vw":46.086238},{"c":46.04,"h":46.06,"l":46.02,"n":44,"o":46.04,"t":"2026-10-12T18:15:00Z","v":3459,"vw":46.04},{"c":46.1,"h":46.12,"l":46.01,"n":95,"o":46.04,"t":"2026-10-12T18:30:00Z","v":4164,"vw":46.061109},{"c":46.08,"h":46.12,"l":46.02,"n":105,"o":46.1,"t":"2026-10-12T18:45:00Z","v":9210,"vw":46.071438},{"c":46.08,"h":46.15,"l":46.07,"n":99,"o":46.12,"t":"2026-10-12T19:00:00Z","v":6172,"vw":46.100084},{"c":46.095,"h":46.105,"l":46.07,"n":88,"o":46.105,"t":"2026-10-12T19:15:00Z","v":5696,"vw":46.09012},{"c":46.095,"h":46.13,"l":46.06,"n":323,"o":46.07,"t":"2026-10-12T19:30:00Z","v":15561,"vw":46.102204},{"c":46.13,"h":46.23,"l":46.07,"n":678,"o":46.07,"t":"2026-10-12T19:45:00Z","v":45117,"vw":46.159804},{"c":46.21,"h":46.21,"l":46.21,"n":12,"o":46.21,"t":"2026-10-12T20:00:00Z","v":16295,"vw":46.21},{"c":46.36,"h":46.36,"l":45.86,"n":18,"o":46.36,"t":"2026-10-13T13:30:00Z","v":3753,"vw":46.262237},{"c":46.47,"h":46.47,"l":46.3,"n":127,"o":46.3,"t":"2026-10-13T13:45:00Z","v":6441,"vw":46.385505},{"c":46.33,"h":46.4597,"l":46.33,"n":4,"o":46.39,"t":"2026-10-13T14:00:00Z","v":1256,"vw":46.387203},{"c":46.23,"h":46.37,"l":46.145,"n":195,"o":46.37,"t":"2026-10-13T14:15:00Z","v":10123,"vw":46.27998},{"c":46.25,"h":46.27,"l":46.21,"n":56,"o":46.22,"t":"2026-10-13T14:30:00Z","v":2580,"vw":46.246947},{"c":46.255,"h":46.26,"l":46.2,"n":75,"o":46.23,"t":"2026-10-13T14:45:00Z","v":2792,"vw":46.240468},{"c":46.27,"h":46.27,"l":46.19,"n":35,"o":46.19,"t":"2026-10-13T15:00:00Z","v":1005,"vw":46.219294},{"c":46.18,"h":46.27,"l":46.18,"n":185,"o":46.27,"t":"2026-10-13T15:15:00Z","v":7325,"vw":46.209692},{"c":46.1,"h":46.19,"l":46.1,"n":138,"o":46.19,"t":"2026-10-13T15:30:00Z","v":7339,"vw":46.16563},{"c":46.1,"h":46.1,"l":46.05,"n":80,"o":46.1,"t":"2026-10-13T15:45:00Z","v":2186,"vw":46.084239},{"c":46.075,"h":46.09,"l":46.045,"n":64,"o":46.08,"t":"2026-10-13T16:00:00Z","v":2490,"vw":46.066253},{"c":46.06,"h":46.09,"l":46.06,"n":43,"o":46.07,"t":"2026-10-13T16:15:00Z","v":1438,"vw":46.068674},{"c":46.085,"h":46.13,"l":46.05,"n":162,"o":46.07,"t":"2026-10-13T16:30:00Z","v":9186,"vw":46.089181},{"c":46.105,"h":46.105,"l":46.06,"n":65,"o":46.1,"t":"2026-10-13T16:45:00Z","v":2328,"vw":46.089098},{"c":46.1,"h":46.13,"l":46.08,"n":48,"o":46.105,"t":"2026-10-13T17:00:00Z","v":2434,"vw":46.109818},{"c":46.075,"h":46.1,"l":46.0531,"n":110,"o":46.07,"t":"2026-10-13T17:15:00Z","v":5075,"vw":46.079161},{"c":46.055,"h":46.1,"l":46.04,"n":124,"o":46.1,"t":"2026-10-13T17:30:00Z","v":3882,"vw":46.0694},{"c":46.03,"h":46.08,"l":46.03,"n":120,"o":46.07,"t":"2026-10-13T17:45:00Z","v":5060,"vw":46.063905},{"c":46,"h":46.08,"l":46,"n":98,"o":46.03,"t":"2026-10-13T18:00:00Z","v":8586,"vw":46.041107},{"c":45.96,"h":46.035,"l":45.96,"n":76,"o":46.035,"t":"2026-10-13T18:15:00Z","v":2290,"vw":46.005612},{"c":45.985,"h":45.99,"l":45.96,"n":75,"o":45.97,"t":"2026-10-13T18:30:00Z","v":3136,"vw":45.980429},{"c":46.01,"h":46.02,"l":45.99,"n":103,"o":46,"t":"2026-10-13T18:45:00Z","v":3683,"vw":46.009984},{"c":46.01,"h":46.03,"l":45.98,"n":99,"o":46,"t":"2026-10-13T19:00:00Z","v":7867,"vw":46.000441},{"c":46.02,"h":46.05,"l":45.97,"n":151,"o":45.99,"t":"2026-10-13T19:15:00Z","v":6802,"vw":46.017089},{"c":45.97,"h":46.06,"l":45.97,"n":258,"o":46.03,"t":"2026-10-13T19:30:00Z","v":15103,"vw":46.005844},{"c":46.07,"h":46.115,"l":45.92,"n":1169,"o":45.96,"t":"2026-10-13T19:45:00Z","v":80550,"vw":46.057597},{"c":46.1,"h":46.1,"l":46.1,"n":7,"o":46.1,"t":"2026-10-13T20:00:00Z","v":24949,"vw":46.1},{"c":46.07,"h":46.26,"l":46.07,"n":24,"o":46.08,"t":"2026-10-14T13:30:00Z","v":3739,"vw":46.128182},{"c":46.195,"h":46.2,"l":46.06,"n":19,"o":46.2,"t":"2026-10-14T13:45:00Z","v":1297,"vw":46.177857},{"c":46.15,"h":46.27,"l":46.05,"n":21,"o":46.195,"t":"2026-10-14T14:00:00Z","v":1085,"vw":46.15211},{"c":46.41,"h":46.44,"l":46.11,"n":116,"o":46.11,"t":"2026-10-14T14:15:00Z","v":5602,"vw":46.3571},{"c":46.39,"h":46.46,"l":46.35,"n":227,"o":46.4,"t":"2026-10-14T14:30:00Z","v":10815,"vw":46.406269},{"c":46.36,"h":46.44,"l":46.36,"n":100,"o":46.44,"t":"2026-10-14T14:45:00Z","v":4521,"vw":46.389165},{"c":46.395,"h":46.42,"l":46.37,"n":147,"o":46.37,"t":"2026-10-14T15:00:00Z","v":5134,"vw":46.400401},{"c":46.46,"h":46.48,"l":46.37,"n":190,"o":46.415,"t":"2026-10-14T15:15:00Z","v":10856,"vw":46.424085},{"c":46.41,"h":46.46,"l":46.41,"n":118,"o":46.45,"t":"2026-10-14T15:30:00Z","v":7084,"vw":46.432273},{"c":46.46,"h":46.47,"l":46.425,"n":52,"o":46.425,"t":"2026-10-14T15:45:00Z","v":2671,"vw":46.452857},{"c":46.49,"h":46.52,"l":46.435,"n":170,"o":46.45,"t":"2026-10-14T16:00:00Z","v":14761,"vw":46.465537},{"c":46.56,"h":46.56,"l":46.48,"n":163,"o":46.51,"t":"2026-10-14T16:15:00Z","v":8668,"vw":46.518527},{"c":46.595,"h":46.595,"l":46.56,"n":61,"o":46.58,"t":"2026-10-14T16:30:00Z","v":2946,"vw":46.58552},{"c":46.6,"h":46.64,"l":46.59,"n":164,"o":46.59,"t":"2026-10-14T16:45:00Z","v":7280,"vw":46.611745},{"c":46.585,"h":46.615,"l":46.585,"n":46,"o":46.615,"t":"2026-10-14T17:00:00Z","v":3229,"vw":46.592437},{"c":46.595,"h":46.6,"l":46.57,"n":98,"o":46.57,"t":"2026-10-14T17:15:00Z","v":5161,"vw":46.58295},{"c":46.62,"h":46.67,"l":46.5747,"n":160,"o":46.58,"t":"2026-10-14T17:30:00Z","v":8965,"vw":46.633412},{"c":46.59,"h":46.6,"l":46.59,"n":21,"o":46.6,"t":"2026-10-14T17:45:00Z","v":961,"vw":46.592},{"c":46.64,"h":46.65,"l":46.59,"n":186,"o":46.59,"t":"2026-10-14T18:00:00Z","v":11761,"vw":46.62303},{"c":46.63,"h":46.6525,"l":46.61,"n":107,"o":46.635,"t":"2026-10-14T18:15:00Z","v":6599,"vw":46.628353},{"c":46.595,"h":46.62,"l":46.58,"n":72,"o":46.62,"t":"2026-10-14T18:30:00Z","v":5410,"vw":46.59693},{"c":46.56,"h":46.59,"l":46.56,"n":105,"o":46.58,"t":"2026-10-14T18:45:00Z","v":6418,"vw":46.576996},{"c":46.5899,"h":46.5899,"l":46.55,"n":90,"o":46.56,"t":"2026-10-14T19:00:00Z","v":3161,"vw":46.566332},{"c":46.505,"h":46.6,"l":46.5,"n":160,"o":46.57,"t":"2026-10-14T19:15:00Z","v":9888,"vw":46.55816},{"c":46.57,"h":46.61,"l":46.53,"n":355,"o":46.535,"t":"2026-10-14T19:30:00Z","v":19128,"vw":46.564138},{"c":46.5,"h":46.575,"l":46.47,"n":1192,"o":46.54,"t":"2026-10-14T19:45:00Z","v":103759,"vw":46.511885},{"c":46.51,"h":46.51,"l":46.51,"n":7,"o":46.51,"t":"2026-10-14T20:00:00Z","v":23224,"vw":46.51},{"c":46.74,"h":47,"l":46.74,"n":4,"o":47,"t":"2026-10-15T11:00:00Z","v":604,"vw":46.948},{"c":47.23,"h":47.25,"l":46.94,"n":49,"o":46.94,"t":"2026-10-15T13:30:00Z","v":4834,"vw":46.996926},{"c":47.22,"h":47.23,"l":47.22,"n":5,"o":47.23,"t":"2026-10-15T13:45:00Z","v":500,"vw":47.222},{"c":47.59,"h":47.59,"l":47.27,"n":44,"o":47.27,"t":"2026-10-15T14:00:00Z","v":1046,"vw":47.434286},{"c":47.475,"h":47.62,"l":47.475,"n":107,"o":47.6199,"t":"2026-10-15T14:15:00Z","v":5327,"vw":47.584286},{"c":47.58,"h":47.58,"l":47.475,"n":20,"o":47.475,"t":"2026-10-15T14:30:00Z","v":715,"vw":47.55125},{"c":47.54,"h":47.54,"l":47.54,"n":7,"o":47.54,"t":"2026-10-15T14:45:00Z","v":165,"vw":47.54},{"c":47.5,"h":47.5,"l":47.49,"n":68,"o":47.5,"t":"2026-10-15T15:00:00Z","v":4019,"vw":47.491998},{"c":47.56,"h":47.56,"l":47.48,"n":76,"o":47.54,"t":"2026-10-15T15:15:00Z","v":1885,"vw":47.535465},{"c":47.53,"h":47.58,"l":47.5,"n":121,"o":47.51,"t":"2026-10-15T15:30:00Z","v":6241,"vw":47.542391},{"c":47.46,"h":47.54,"l":47.46,"n":81,"o":47.53,"t":"2026-10-15T15:45:00Z","v":2629,"vw":47.513203},{"c":47.49,"h":47.52,"l":47.45,"n":24,"o":47.45,"t":"2026-10-15T16:00:00Z","v":754,"vw":47.483333},{"c":47.6,"h":47.6,"l":47.509886,"n":78,"o":47.53,"t":"2026-10-15T16:15:00Z","v":4258,"vw":47.54569},{"c":47.575,"h":47.575,"l":47.55,"n":27,"o":47.55,"t":"2026-10-15T16:30:00Z","v":1219,"vw":47.5625},{"c":47.58,"h":47.58,"l":47.58,"n":3,"o":47.58,"t":"2026-10-15T16:45:00Z","v":112,"vw":47.58},{"c":47.4705,"h":47.59,"l":47.44,"n":78,"o":47.59,"t":"2026-10-15T17:00:00Z","v":4684,"vw":47.538272},{"c":47.485,"h":47.535,"l":47.46,"n":78,"o":47.535,"t":"2026-10-15T17:15:00Z","v":3181,"vw":47.489955},{"c":47.475,"h":47.5074,"l":47.45,"n":48,"o":47.485,"t":"2026-10-15T17:30:00Z","v":3437,"vw":47.473853},{"c":47.555,"h":47.555,"l":47.475,"n":75,"o":47.475,"t":"2026-10-15T17:45:00Z","v":3444,"vw":47.506851},{"c":47.605,"h":47.605,"l":47.505,"n":99,"o":47.505,"t":"2026-10-15T18:00:00Z","v":5030,"vw":47.556473},{"c":47.64,"h":47.66,"l":47.605,"n":79,"o":47.605,"t":"2026-10-15T18:15:00Z","v":4379,"vw":47.637171},{"c":47.72,"h":47.72,"l":47.68,"n":114,"o":47.68,"t":"2026-10-15T18:30:00Z","v":5837,"vw":47.701192},{"c":47.72,"h":47.75,"l":47.71,"n":162,"o":47.75,"t":"2026-10-15T18:45:00Z","v":10708,"vw":47.726983},{"c":47.685,"h":47.72,"l":47.65,"n":104,"o":47.72,"t":"2026-10-15T19:00:00Z","v":5905,"vw":47.682243},{"c":47.65,"h":47.7199,"l":47.63,"n":129,"o":47.685,"t":"2026-10-15T19:15:00Z","v":10818,"vw":47.683123},{"c":47.615,"h":47.64,"l":47.6,"n":117,"o":47.6001,"t":"2026-10-15T19:30:00Z","v":6626,"vw":47.621969},{"c":47.57,"h":47.7151,"l":47.57,"n":795,"o":47.64,"t":"2026-10-15T19:45:00Z","v":41062,"vw":47.657188},{"c":47.66,"h":47.66,"l":47.66,"n":13,"o":47.66,"t":"2026-10-15T20:00:00Z","v":36894,"vw":47.66},{"c":47.65,"h":47.65,"l":47.325,"n":25,"o":47.59,"t":"2026-10-16T13:30:00Z","v":1835,"vw":47.539984},{"c":47.64,"h":47.74,"l":47.585,"n":60,"o":47.585,"t":"2026-10-16T13:45:00Z","v":4222,"vw":47.650213},{"c":47.61,"h":47.73,"l":47.6,"n":261,"o":47.66,"t":"2026-10-16T14:00:00Z","v":12980,"vw":47.665217},{"c":47.615,"h":47.635,"l":47.5465,"n":53,"o":47.635,"t":"2026-10-16T14:15:00Z","v":3126,"vw":47.60102},{"c":47.6,"h":47.635,"l":47.5655,"n":60,"o":47.615,"t":"2026-10-16T14:30:00Z","v":2265,"vw":47.622663},{"c":47.575,"h":47.67,"l":47.575,"n":146,"o":47.604,"t":"2026-10-16T14:45:00Z","v":5683,"vw":47.640446},{"c":47.74,"h":47.77,"l":47.61,"n":234,"o":47.62,"t":"2026-10-16T15:00:00Z","v":10261,"vw":47.706564},{"c":47.715,"h":47.765,"l":47.685,"n":157,"o":47.73,"t":"2026-10-16T15:15:00Z","v":7301,"vw":47.731584},{"c":47.66,"h":47.71,"l":47.66,"n":58,"o":47.7,"t":"2026-10-16T15:30:00Z","v":1972,"vw":47.682727},{"c":47.6,"h":47.62,"l":47.6,"n":71,"o":47.62,"t":"2026-10-16T15:45:00Z","v":2773,"vw":47.614063},{"c":47.5535,"h":47.605,"l":47.55,"n":63,"o":47.585,"t":"2026-10-16T16:00:00Z","v":2314,"vw":47.581828},{"c":47.56,"h":47.56,"l":47.55,"n":23,"o":47.55,"t":"2026-10-16T16:15:00Z","v":314,"vw":47.555},{"c":47.56,"h":47.6,"l":47.56,"n":74,"o":47.57,"t":"2026-10-16T16:30:00Z","v":2757,"vw":47.576705},{"c":47.57,"h":47.6,"l":47.57,"n":41,"o":47.6,"t":"2026-10-16T16:45:00Z","v":1098,"vw":47.577654},{"c":47.49,"h":47.54,"l":47.48,"n":77,"o":47.54,"t":"2026-10-16T17:00:00Z","v":2331,"vw":47.513784},{"c":47.52,"h":47.55,"l":47.51,"n":49,"o":47.55,"t":"2026-10-16T17:15:00Z","v":4312,"vw":47.544406},{"c":47.67,"h":47.67,"l":47.52,"n":105,"o":47.555,"t":"2026-10-16T17:30:00Z","v":5703,"vw":47.617689},{"c":47.65,"h":47.69,"l":47.62,"n":169,"o":47.69,"t":"2026-10-16T17:45:00Z","v":6235,"vw":47.645951},{"c":47.65,"h":47.7,"l":47.625,"n":169,"o":47.625,"t":"2026-10-16T18:00:00Z","v":9182,"vw":47.653502},{"c":47.645,"h":47.68,"l":47.645,"n":265,"o":47.655,"t":"2026-10-16T18:15:00Z","v":7634,"vw":47.657646},{"c":47.63,"h":47.66,"l":47.615,"n":200,"o":47.645,"t":"2026-10-16T18:30:00Z","v":9099,"vw":47.636142},{"c":47.585,"h":47.63,"l":47.585,"n":43,"o":47.61,"t":"2026-10-16T18:45:00Z","v":1923,"vw":47.605466},{"c":47.615,"h":47.63,"l":47.57,"n":148,"o":47.585,"t":"2026-10-16T19:00:00Z","v":5004,"vw":47.601927},{"c":47.62,"h":47.63,"l":47.57,"n":141,"o":47.625,"t":"2026-10-16T19:15:00Z","v":5820,"vw":47.603431},{"c":47.59,"h":47.66,"l":47.59,"n":232,"o":47.65,"t":"2026-10-16T19:30:00Z","v":9384,"vw":47.626969},{"c":47.61,"h":47.66,"l":47.59,"n":660,"o":47.6,"t":"2026-10-16T19:45:00Z","v":41410,"vw":47.629624},{"c":47.64,"h":47.64,"l":47.64,"n":6,"o":47.64,"t":"2026-10-16T20:00:00Z","v":23887,"vw":47.64},{"c":47.65,"h":47.65,"l":47.65,"n":5,"o":47.65,"t":"2026-10-19T13:30:00Z","v":1286,"vw":47.65},{"c":47.51,"h":47.51,"l":47.51,"n":7,"o":47.51,"t":"2026-10-19T14:00:00Z","v":154,"vw":47.51},{"c":47.685,"h":47.8399,"l":47.59,"n":43,"o":47.645,"t":"2026-10-19T14:15:00Z","v":2238,"vw":47.779675},{"c":47.825,"h":47.825,"l":47.69,"n":16,"o":47.69,"t":"2026-10-19T14:30:00Z","v":776,"vw":47.728571},{"c":47.69,"h":47.825,"l":47.69,"n":17,"o":47.69,"t":"2026-10-19T14:45:00Z","v":880,"vw":47.706729},{"c":47.74,"h":47.825,"l":47.6215,"n":69,"o":47.71,"t":"2026-10-19T15:00:00Z","v":4785,"vw":47.687403},{"c":47.7451,"h":47.84,"l":47.65,"n":60,"o":47.74,"t":"2026-10-19T15:15:00Z","v":3752,"vw":47.783664},{"c":47.61,"h":47.75,"l":47.59,"n":107,"o":47.75,"t":"2026-10-19T15:30:00Z","v":4273,"vw":47.657628},{"c":47.54,"h":47.58,"l":47.5169,"n":59,"o":47.58,"t":"2026-10-19T15:45:00Z","v":4007,"vw":47.564071},{"c":47.52,"h":47.55,"l":47.5,"n":77,"o":47.53,"t":"2026-10-19T16:00:00Z","v":2583,"vw":47.521851},{"c":47.57,"h":47.595,"l":47.54,"n":115,"o":47.56,"t":"2026-10-19T16:15:00Z","v":5537,"vw":47.568829},{"c":47.565,"h":47.59,"l":47.56,"n":39,"o":47.59,"t":"2026-10-19T16:30:00Z","v":1182,"vw":47.571625},{"c":47.55,"h":47.555,"l":47.545,"n":35,"o":47.545,"t":"2026-10-19T16:45:00Z","v":1091,"vw":47.547143},{"c":47.53,"h":47.565,"l":47.53,"n":36,"o":47.54,"t":"2026-10-19T17:00:00Z","v":1329,"vw":47.551848},{"c":47.5,"h":47.52,"l":47.46,"n":30,"o":47.51,"t":"2026-10-19T17:15:00Z","v":1134,"vw":47.49724},{"c":47.505,"h":47.5664,"l":47.44,"n":53,"o":47.45,"t":"2026-10-19T17:30:00Z","v":3903,"vw":47.540505},{"c":47.68,"h":47.69,"l":47.47,"n":137,"o":47.47,"t":"2026-10-19T17:45:00Z","v":15729,"vw":47.554286},{"c":47.59,"h":47.65,"l":47.59,"n":32,"o":47.62,"t":"2026-10-19T18:00:00Z","v":1242,"vw":47.623333},{"c":47.635,"h":47.6449,"l":47.59,"n":35,"o":47.635,"t":"2026-10-19T18:15:00Z","v":3555,"vw":47.632437},{"c":47.67,"h":47.71,"l":47.6008,"n":204,"o":47.6008,"t":"2026-10-19T18:30:00Z","v":7386,"vw":47.664061},{"c":47.67,"h":47.67,"l":47.64,"n":69,"o":47.67,"t":"2026-10-19T18:45:00Z","v":4510,"vw":47.667202},{"c":47.71,"h":47.72,"l":47.66,"n":91,"o":47.66,"t":"2026-10-19T19:00:00Z","v":7524,"vw":47.683975},{"c":47.72,"h":47.76,"l":47.71,"n":104,"o":47.71,"t":"2026-10-19T19:15:00Z","v":3359,"vw":47.728921},{"c":47.74,"h":47.75,"l":47.69,"n":167,"o":47.71,"t":"2026-10-19T19:30:00Z","v":6614,"vw":47.723902},{"c":47.65,"h":47.78,"l":47.62,"n":437,"o":47.76,"t":"2026-10-19T19:45:00Z","v":17049,"vw":47.694478},{"c":47.63,"h":47.63,"l":47.63,"n":9,"o":47.63,"t":"2026-10-19T20:00:00Z","v":14045,"vw":47.63},{"c":47.395,"h":47.51,"l":47.395,"n":3,"o":47.51,"t":"2026-10-20T13:30:00Z","v":305,"vw":47.433333},{"c":47.7,"h":47.76,"l":47.395,"n":8,"o":47.395,"t":"2026-10-20T13:45:00Z","v":1895,"vw":47.432832},{"c":47.75,"h":47.78,"l":47.49,"n":21,"o":47.77,"t":"2026-10-20T14:00:00Z","v":843,"vw":47.70233},{"c":47.75,"h":47.75,"l":47.75,"n":1,"o":47.75,"t":"2026-10-20T14:15:00Z","v":100,"vw":47.75},{"c":47.655,"h":47.77,"l":47.655,"n":37,"o":47.71,"t":"2026-10-20T14:30:00Z","v":1846,"vw":47.726667},{"c":47.78,"h":47.78,"l":47.78,"n":2,"o":47.78,"t":"2026-10-20T14:45:00Z","v":104,"vw":47.78},{"c":47.78,"h":47.78,"l":47.665,"n":13,"o":47.665,"t":"2026-10-20T15:00:00Z","v":1506,"vw":47.674027},{"c":47.695,"h":47.82,"l":47.56,"n":78,"o":47.66,"t":"2026-10-20T15:15:00Z","v":4992,"vw":47.694449},{"c":47.73,"h":47.74,"l":47.65,"n":29,"o":47.695,"t":"2026-10-20T15:30:00Z","v":1297,"vw":47.6985},{"c":47.68,"h":47.72,"l":47.68,"n":58,"o":47.72,"t":"2026-10-20T15:45:00Z","v":2902,"vw":47.701905},{"c":47.66,"h":47.69,"l":47.65,"n":64,"o":47.68,"t":"2026-10-20T16:00:00Z","v":2589,"vw":47.671753},{"c":47.65,"h":47.69,"l":47.6133,"n":23,"o":47.66,"t":"2026-10-20T16:15:00Z","v":1145,"vw":47.638458},{"c":47.725,"h":47.75,"l":47.67,"n":102,"o":47.69,"t":"2026-10-20T16:30:00Z","v":5637,"vw":47.712354},{"c":47.74,"h":47.76,"l":47.71,"n":34,"o":47.71,"t":"2026-10-20T16:45:00Z","v":1554,"vw":47.728065},{"c":47.74,"h":47.75,"l":47.7192,"n":54,"o":47.748,"t":"2026-10-20T17:00:00Z","v":3593,"vw":47.736319},{"c":47.77,"h":47.77,"l":47.74,"n":8,"o":47.74,"t":"2026-10-20T17:15:00Z","v":875,"vw":47.74496},{"c":47.75,"h":47.75,"l":47.68,"n":45,"o":47.72,"t":"2026-10-20T17:30:00Z","v":1840,"vw":47.712143},{"c":47.73,"h":47.76,"l":47.7,"n":38,"o":47.76,"t":"2026-10-20T17:45:00Z","v":1599,"vw":47.729},{"c":47.735,"h":47.75,"l":47.715,"n":71,"o":47.75,"t":"2026-10-20T18:00:00Z","v":6445,"vw":47.727675},{"c":47.755,"h":47.76,"l":47.7,"n":73,"o":47.735,"t":"2026-10-20T18:15:00Z","v":2537,"vw":47.72488},{"c":47.7,"h":47.73,"l":47.7,"n":74,"o":47.73,"t":"2026-10-20T18:30:00Z","v":2887,"vw":47.705419},{"c":47.655,"h":47.68,"l":47.62,"n":102,"o":47.67,"t":"2026-10-20T18:45:00Z","v":4953,"vw":47.640067},{"c":47.555,"h":47.65,"l":47.555,"n":89,"o":47.65,"t":"2026-10-20T19:00:00Z","v":5817,"vw":47.595629},{"c":47.51,"h":47.55,"l":47.4,"n":154,"o":47.55,"t":"2026-10-20T19:15:00Z","v":11969,"vw":47.461287},{"c":47.545,"h":47.595,"l":47.44,"n":171,"o":47.4551,"t":"2026-10-20T19:30:00Z","v":11560,"vw":47.496439},{"c":47.56,"h":47.64,"l":47.55,"n":530,"o":47.59,"t":"2026-10-20T19:45:00Z","v":28714,"vw":47.606243},{"c":47.59,"h":47.59,"l":47.59,"n":6,"o":47.59,"t":"2026-10-20T20:00:00Z","v":24849,"vw":47.59},{"c":47.58,"h":47.58,"l":47.56,"n":11,"o":47.56,"t":"2026-10-21T13:30:00Z","v":1161,"vw":47.563828},{"c":47.52,"h":47.54,"l":47.52,"n":7,"o":47.53,"t":"2026-10-21T13:45:00Z","v":656,"vw":47.531667},{"c":47.37,"h":47.44,"l":47.29,"n":126,"o":47.3,"t":"2026-10-21T14:00:00Z","v":8897,"vw":47.380681},{"c":47.26,"h":47.4,"l":47.26,"n":50,"o":47.37,"t":"2026-10-21T14:15:00Z","v":2944,"vw":47.33},{"c":47.37,"h":47.38,"l":47.28,"n":99,"o":47.38,"t":"2026-10-21T14:30:00Z","v":7967,"vw":47.356188},{"c":47.45,"h":47.45,"l":47.37,"n":111,"o":47.37,"t":"2026-10-21T14:45:00Z","v":4094,"vw":47.387918},{"c":47.39,"h":47.45,"l":47.38,"n":62,"o":47.42,"t":"2026-10-21T15:00:00Z","v":2807,"vw":47.408257},{"c":47.44,"h":47.49,"l":47.385,"n":115,"o":47.39,"t":"2026-10-21T15:15:00Z","v":4759,"vw":47.427994},{"c":47.46,"h":47.46,"l":47.37,"n":138,"o":47.4,"t":"2026-10-21T15:30:00Z","v":5461,"vw":47.419455},{"c":47.47,"h":47.47,"l":47.43,"n":57,"o":47.45,"t":"2026-10-21T15:45:00Z","v":2079,"vw":47.449799},{"c":47.42,"h":47.45,"l":47.42,"n":37,"o":47.45,"t":"2026-10-21T16:00:00Z","v":1190,"vw":47.43625},{"c":47.455,"h":47.48,"l":47.44,"n":93,"o":47.45,"t":"2026-10-21T16:15:00Z","v":3383,"vw":47.454437},{"c":47.5,"h":47.5,"l":47.455,"n":79,"o":47.455,"t":"2026-10-21T16:30:00Z","v":5701,"vw":47.463298},{"c":47.455,"h":47.47,"l":47.435,"n":76,"o":47.46,"t":"2026-10-21T16:45:00Z","v":4065,"vw":47.456},{"c":47.45,"h":47.46,"l":47.45,"n":16,"o":47.46,"t":"2026-10-21T17:00:00Z","v":685,"vw":47.45625},{"c":47.46,"h":47.49,"l":47.45,"n":24,"o":47.45,"t":"2026-10-21T17:15:00Z","v":1156,"vw":47.4655},{"c":47.51,"h":47.51,"l":47.42,"n":131,"o":47.475,"t":"2026-10-21T17:30:00Z","v":12477,"vw":47.492535},{"c":47.54,"h":47.56,"l":47.49,"n":71,"o":47.51,"t":"2026-10-21T17:45:00Z","v":3312,"vw":47.5359},{"c":47.52,"h":47.57,"l":47.52,"n":53,"o":47.57,"t":"2026-10-21T18:00:00Z","v":3499,"vw":47.544107},{"c":47.535,"h":47.55,"l":47.51,"n":62,"o":47.545,"t":"2026-10-21T18:15:00Z","v":2345,"vw":47.5295},{"c":47.58,"h":47.58,"l":47.52,"n":64,"o":47.52,"t":"2026-10-21T18:30:00Z","v":3634,"vw":47.553391},{"c":47.525,"h":47.55,"l":47.51,"n":55,"o":47.55,"t":"2026-10-21T18:45:00Z","v":3411,"vw":47.521797},{"c":47.4662,"h":47.48,"l":47.43,"n":64,"o":47.48,"t":"2026-10-21T19:00:00Z","v":1529,"vw":47.460222},{"c":47.43,"h":47.48,"l":47.425,"n":30,"o":47.48,"t":"2026-10-21T19:15:00Z","v":2049,"vw":47.432834},{"c":47.53,"h":47.53,"l":47.43,"n":202,"o":47.43,"t":"2026-10-21T19:30:00Z","v":9847,"vw":47.485052},{"c":47.51,"h":47.59,"l":47.5,"n":595,"o":47.525,"t":"2026-10-21T19:45:00Z","v":37623,"vw":47.544209},{"c":47.5,"h":47.5,"l":47.5,"n":12,"o":47.5,"t":"2026-10-21T20:00:00Z","v":26100,"vw":47.5},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-10-22T08:00:00Z","v":103,"vw":47.92},{"c":48.59,"h":48.59,"l":48.05,"n":9,"o":48.05,"t":"2026-10-22T13:30:00Z","v":3740,"vw":48.072382},{"c":48.46,"h":48.46,"l":48.32,"n":10,"o":48.32,"t":"2026-10-22T13:45:00Z","v":527,"vw":48.35625},{"c":48.315,"h":48.45,"l":48.315,"n":8,"o":48.45,"t":"2026-10-22T14:00:00Z","v":421,"vw":48.397237},{"c":48.53,"h":48.6,"l":48.41,"n":72,"o":48.46,"t":"2026-10-22T14:15:00Z","v":5274,"vw":48.512765},{"c":48.435,"h":48.59,"l":48.43,"n":59,"o":48.53,"t":"2026-10-22T14:30:00Z","v":3110,"vw":48.538026},{"c":48.58,"h":48.58,"l":48.46,"n":23,"o":48.56,"t":"2026-10-22T14:45:00Z","v":1117,"vw":48.555062},{"c":48.635,"h":48.69,"l":48.57,"n":122,"o":48.58,"t":"2026-10-22T15:00:00Z","v":6054,"vw":48.626199},{"c":48.6,"h":48.655,"l":48.56,"n":46,"o":48.61,"t":"2026-10-22T15:15:00Z","v":2193,"vw":48.602917},{"c":48.655,"h":48.655,"l":48.555,"n":31,"o":48.555,"t":"2026-10-22T15:30:00Z","v":1478,"vw":48.604774},{"c":48.625,"h":48.6699,"l":48.58,"n":29,"o":48.65,"t":"2026-10-22T15:45:00Z","v":2202,"vw":48.647942},{"c":48.71,"h":48.78,"l":48.625,"n":90,"o":48.66,"t":"2026-10-22T16:00:00Z","v":4124,"vw":48.691168},{"c":48.7498,"h":48.75,"l":48.7,"n":20,"o":48.7,"t":"2026-10-22T16:15:00Z","v":1307,"vw":48.725854},{"c":48.75,"h":48.75,"l":48.71,"n":46,"o":48.73,"t":"2026-10-22T16:30:00Z","v":1668,"vw":48.728125},{"c":48.84,"h":48.84,"l":48.75,"n":61,"o":48.75,"t":"2026-10-22T16:45:00Z","v":2156,"vw":48.773636},{"c":48.86,"h":48.86,"l":48.825,"n":32,"o":48.84,"t":"2026-10-22T17:00:00Z","v":949,"vw":48.841},{"c":48.87,"h":48.89,"l":48.845,"n":23,"o":48.87,"t":"2026-10-22T17:15:00Z","v":1752,"vw":48.881238},{"c":48.83,"h":48.88,"l":48.83,"n":47,"o":48.835,"t":"2026-10-22T17:30:00Z","v":1510,"vw":48.838854},{"c":48.84,"h":48.87,"l":48.84,"n":84,"o":48.86,"t":"2026-10-22T17:45:00Z","v":3460,"vw":48.857979},{"c":48.805,"h":48.9,"l":48.79,"n":73,"o":48.9,"t":"2026-10-22T18:00:00Z","v":4967,"vw":48.854212},{"c":48.87,"h":48.87,"l":48.83,"n":33,"o":48.85,"t":"2026-10-22T18:15:00Z","v":1488,"vw":48.860257},{"c":48.8599,"h":48.86,"l":48.83,"n":36,"o":48.85,"t":"2026-10-22T18:30:00Z","v":1882,"vw":48.840162},{"c":48.88,"h":48.88,"l":48.85,"n":55,"o":48.85,"t":"2026-10-22T18:45:00Z","v":2032,"vw":48.859334},{"c":48.92,"h":48.93,"l":48.8279,"n":83,"o":48.88,"t":"2026-10-22T19:00:00Z","v":4145,"vw":48.871925},{"c":48.82,"h":48.89,"l":48.82,"n":76,"o":48.88,"t":"2026-10-22T19:15:00Z","v":4077,"vw":48.8725},{"c":48.85,"h":48.88,"l":48.84,"n":33,"o":48.84,"t":"2026-10-22T19:30:00Z","v":1837,"vw":48.847916},{"c":48.73,"h":48.94,"l":48.7,"n":749,"o":48.85,"t":"2026-10-22T19:45:00Z","v":40776,"vw":48.809358},{"c":48.72,"h":48.72,"l":48.72,"n":12,"o":48.72,"t":"2026-10-22T20:00:00Z","v":19608,"vw":48.72}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.5,"premium":2.1915506962660127,"strike":49.58367442274702,"iv":0.4382974084138667,"gamma":0.06015221678991985,"theta":-0.042533346666147595,"vega":0.050730788430382714,"rho":0.01720988574034139,"breakevenPct":6.270987518499657},{"delta":0.55,"premium":2.3589973039423398,"strike":49.09118440016959,"iv":0.40811196426797475,"gamma":0.057506767086442895,"theta":-0.03827074098209256,"vega":0.046408299138516726,"rho":0.019040458283292087,"breakevenPct":5.603821231756831},{"delta":0.6,"premium":2.5264439116186663,"strike":48.59869437759216,"iv":0.3779265201220829,"gamma":0.05486131738296594,"theta":-0.03400813529803752,"vega":0.042085809846650744,"rho":0.020871030826242778,"breakevenPct":4.936654945014005},{"delta":0.65,"premium":2.6938905192949933,"strike":48.106204355014725,"iv":0.34774107597619097,"gamma":0.05221586767948898,"theta":-0.029745529613982476,"vega":0.037763320554784756,"rho":0.02270160336919347,"breakevenPct":4.269488658271179},{"delta":0.7,"premium":2.8613371269713204,"strike":47.6137143324373,"iv":0.31755563183029906,"gamma":0.04957041797601203,"theta":-0.02548292392992744,"vega":0.033440831262918774,"rho":0.024532175912144162,"breakevenPct":3.602322371528353},{"delta":0.75,"premium":3.0287837346476474,"strike":47.12122430985986,"iv":0.28737018768440714,"gamma":0.04692496827253506,"theta":-0.021220318245872397,"vega":0.02911834197105278,"rho":0.02636274845509486,"breakevenPct":2.9351560847855263},{"delta":0.8,"premium":3.1962303423239744,"strike":46.62873428728243,"iv":0.25718474353851517,"gamma":0.04427951856905811,"theta":-0.016957712561817356,"vega":0.024795852679186794,"rho":0.028193320998045553,"breakevenPct":2.2679897980427004},{"delta":0.85,"premium":3.3636769500003005,"strike":46.136244264705,"iv":0.2269992993926233,"gamma":0.04163406886558115,"theta":-0.012695106877762326,"vega":0.02047336338732081,"rho":0.030023893540996244,"breakevenPct":1.6008235112998745},{"delta":0.9,"premium":3.531123557676628,"strike":45.643754242127564,"iv":0.19681385524673134,"gamma":0.03898861916210419,"theta":-0.008432501193707281,"vega":0.01615087409545482,"rho":0.031854466083946945,"breakevenPct":0.9336572245570478}],"put":[{"delta":0.35,"premium":2.464205669547468,"strike":45.710283477373395,"iv":0.7214401013637216,"gamma":0.039927492556098884,"theta":-0.0587372805441112,"vega":0.0493360830936952,"rho":-0.01575367042030082,"breakevenPct":11.235472479831838},{"delta":0.4,"premium":2.4835026399596436,"strike":46.67513199798217,"iv":0.6377828585918544,"gamma":0.049323018296967336,"theta":-0.05209371766869257,"vega":0.05036260511490635,"rho":-0.017752665581377915,"breakevenPct":9.294685225733728},{"delta":0.45,"premium":2.502799610371819,"strike":47.639980518590946,"iv":0.5541256158199872,"gamma":0.058718544037835774,"theta":-0.04545015479327395,"vega":0.05138912713611751,"rho":-0.019751660742455008,"breakevenPct":7.353897971635622},{"delta":0.5,"premium":2.522096580783994,"strike":48.604829039199714,"iv":0.47046837304812,"gamma":0.06811406977870421,"theta":-0.038806591917855335,"vega":0.05241564915732867,"rho":-0.0217506559035321,"breakevenPct":5.413110717537515},{"delta":0.55,"premium":2.54139355119617,"strike":49.56967755980849,"iv":0.38681113027625275,"gamma":0.07750959551957268,"theta":-0.03216302904243671,"vega":0.053442171178539825,"rho":-0.023749651064609197,"breakevenPct":3.472323463439407},{"delta":0.6,"premium":2.9039495519415857,"strike":50.45967474278128,"iv":0.34966548290740124,"gamma":0.07814211749087288,"theta":-0.027618718884832395,"vega":0.0515648523066711,"rho":-0.02597297778538093,"breakevenPct":2.3897266197871545},{"delta":0.65,"premium":3.5428476601393957,"strike":51.28941254563558,"iv":0.3499641885164288,"gamma":0.07171994689678061,"theta":-0.02476442084301361,"vega":0.04734978426817126,"rho":-0.028376903559625258,"breakevenPct":1.9980195289487135},{"delta":0.7,"premium":4.181745768337205,"strike":52.119150348489875,"iv":0.35026289412545636,"gamma":0.06529777630268836,"theta":-0.021910122801194826,"vega":0.04313471622967143,"rho":-0.03078082933386958,"breakevenPct":1.6063124381102734},{"delta":0.75,"premium":4.820643876535014,"strike":52.94888815134418,"iv":0.3505615997344839,"gamma":0.05887560570859608,"theta":-0.01905582475937604,"vega":0.038919648191171594,"rho":-0.0331847551081139,"breakevenPct":1.2146053472718323},{"delta":0.8,"premium":5.459541984732825,"strike":53.778625954198475,"iv":0.3508603053435114,"gamma":0.052453435114503816,"theta":-0.01620152671755725,"vega":0.034704580152671756,"rho":-0.03558868088235823,"breakevenPct":0.8228982564333911},{"delta":0.85,"premium":6.098440092930634,"strike":54.60836375705277,"iv":0.351159010952539,"gamma":0.046031264520411556,"theta":-0.013347228675738471,"vega":0.03048951211417193,"rho":-0.037992606656602555,"breakevenPct":0.43119116559495074},{"delta":0.9,"premium":10.71372549019608,"strike":59.31372549019608,"iv":0.503143137254902,"gamma":0.026176470588235287,"theta":-0.014847058823529413,"vega":0.0241,"rho":-0.043475619146928865,"breakevenPct":0.24630541871920658}]},"raw":{"call":[{"delta":0.5,"premium":2.1915506962660127,"strike":49.58367442274702,"iv":0.4382974084138667,"gamma":0.06015221678991985,"theta":-0.042533346666147595,"vega":0.050730788430382714,"rho":0.01720988574034139,"breakevenPct":6.270987518499657},{"delta":0.55,"premium":2.3589973039423398,"strike":49.09118440016959,"iv":0.40811196426797475,"gamma":0.057506767086442895,"theta":-0.03827074098209256,"vega":0.046408299138516726,"rho":0.019040458283292087,"breakevenPct":5.603821231756831},{"delta":0.6,"premium":2.5264439116186663,"strike":48.59869437759216,"iv":0.3779265201220829,"gamma":0.05486131738296594,"theta":-0.03400813529803752,"vega":0.042085809846650744,"rho":0.020871030826242778,"breakevenPct":4.936654945014005},{"delta":0.65,"premium":2.6938905192949933,"strike":48.106204355014725,"iv":0.34774107597619097,"gamma":0.05221586767948898,"theta":-0.029745529613982476,"vega":0.037763320554784756,"rho":0.02270160336919347,"breakevenPct":4.269488658271179},{"delta":0.7,"premium":2.8613371269713204,"strike":47.6137143324373,"iv":0.31755563183029906,"gamma":0.04957041797601203,"theta":-0.02548292392992744,"vega":0.033440831262918774,"rho":0.024532175912144162,"breakevenPct":3.602322371528353},{"delta":0.75,"premium":3.0287837346476474,"strike":47.12122430985986,"iv":0.28737018768440714,"gamma":0.04692496827253506,"theta":-0.021220318245872397,"vega":0.02911834197105278,"rho":0.02636274845509486,"breakevenPct":2.9351560847855263},{"delta":0.8,"premium":3.1962303423239744,"strike":46.62873428728243,"iv":0.25718474353851517,"gamma":0.04427951856905811,"theta":-0.016957712561817356,"vega":0.024795852679186794,"rho":0.028193320998045553,"breakevenPct":2.2679897980427004},{"delta":0.85,"premium":3.3636769500003005,"strike":46.136244264705,"iv":0.2269992993926233,"gamma":0.04163406886558115,"theta":-0.012695106877762326,"vega":0.02047336338732081,"rho":0.030023893540996244,"breakevenPct":1.6008235112998745},{"delta":0.9,"premium":3.531123557676628,"strike":45.643754242127564,"iv":0.19681385524673134,"gamma":0.03898861916210419,"theta":-0.008432501193707281,"vega":0.01615087409545482,"rho":0.031854466083946945,"breakevenPct":0.9336572245570478}],"put":[{"delta":0.35,"premium":2.464205669547468,"strike":45.710283477373395,"iv":0.7214401013637216,"gamma":0.039927492556098884,"theta":-0.0587372805441112,"vega":0.0493360830936952,"rho":-0.01575367042030082,"breakevenPct":11.235472479831838},{"delta":0.4,"premium":2.4835026399596436,"strike":46.67513199798217,"iv":0.6377828585918544,"gamma":0.049323018296967336,"theta":-0.05209371766869257,"vega":0.05036260511490635,"rho":-0.017752665581377915,"breakevenPct":9.294685225733728},{"delta":0.45,"premium":2.502799610371819,"strike":47.639980518590946,"iv":0.5541256158199872,"gamma":0.058718544037835774,"theta":-0.04545015479327395,"vega":0.05138912713611751,"rho":-0.019751660742455008,"breakevenPct":7.353897971635622},{"delta":0.5,"premium":2.522096580783994,"strike":48.604829039199714,"iv":0.47046837304812,"gamma":0.06811406977870421,"theta":-0.038806591917855335,"vega":0.05241564915732867,"rho":-0.0217506559035321,"breakevenPct":5.413110717537515},{"delta":0.55,"premium":2.54139355119617,"strike":49.56967755980849,"iv":0.38681113027625275,"gamma":0.07750959551957268,"theta":-0.03216302904243671,"vega":0.053442171178539825,"rho":-0.023749651064609197,"breakevenPct":3.472323463439407},{"delta":0.6,"premium":2.9039495519415857,"strike":50.45967474278128,"iv":0.34966548290740124,"gamma":0.07814211749087288,"theta":-0.027618718884832395,"vega":0.0515648523066711,"rho":-0.02597297778538093,"breakevenPct":2.3897266197871545},{"delta":0.65,"premium":3.5428476601393957,"strike":51.28941254563558,"iv":0.3499641885164288,"gamma":0.07171994689678061,"theta":-0.02476442084301361,"vega":0.04734978426817126,"rho":-0.028376903559625258,"breakevenPct":1.9980195289487135},{"delta":0.7,"premium":4.181745768337205,"strike":52.119150348489875,"iv":0.35026289412545636,"gamma":0.06529777630268836,"theta":-0.021910122801194826,"vega":0.04313471622967143,"rho":-0.03078082933386958,"breakevenPct":1.6063124381102734},{"delta":0.75,"premium":4.820643876535014,"strike":52.94888815134418,"iv":0.3505615997344839,"gamma":0.05887560570859608,"theta":-0.01905582475937604,"vega":0.038919648191171594,"rho":-0.0331847551081139,"breakevenPct":1.2146053472718323},{"delta":0.8,"premium":5.459541984732825,"strike":53.778625954198475,"iv":0.3508603053435114,"gamma":0.052453435114503816,"theta":-0.01620152671755725,"vega":0.034704580152671756,"rho":-0.03558868088235823,"breakevenPct":0.8228982564333911},{"delta":0.85,"premium":6.098440092930634,"strike":54.60836375705277,"iv":0.351159010952539,"gamma":0.046031264520411556,"theta":-0.013347228675738471,"vega":0.03048951211417193,"rho":-0.037992606656602555,"breakevenPct":0.43119116559495074},{"delta":0.9,"premium":10.71372549019608,"strike":59.31372549019608,"iv":0.503143137254902,"gamma":0.026176470588235287,"theta":-0.014847058823529413,"vega":0.0241,"rho":-0.043475619146928865,"breakevenPct":0.24630541871920658}]}},"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"}}