{"symbol":"CQQQ","url":"https://intraalpha.com/companies/CQQQ","capturedAt":"2026-10-16T21:48:50.982Z","state":"ready","quote":{"symbol":"CQQQ","last_price":40.92,"prev_close":41.98,"regular_close":41.09,"change":-1.06,"change_pct":-2.525,"regular_change":-0.89,"regular_change_pct":-2.1201,"extended_change":-0.17,"extended_change_pct":-0.4137,"bid":40.92,"ask":45.88,"bid_size":500,"ask_size":100,"volume":1448322,"vwap":41.246318,"open":41.6,"high":41.66,"low":40.97,"close":41.09,"trade_count":8302,"last_trade_at":"2026-10-16T21:36:40.771559644Z","last_quote_at":"2026-10-16T21:29:58.125773325Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:45.811532494-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2500000000,"net_expense_ratio":0.0065,"portfolio_turnover":0.37,"dividend_yield":-0.0007,"inception_date":"2009-12-08","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:49:36.540Z","bars":[{"c":43.94,"h":44.05,"l":43.77,"n":9,"o":44.05,"t":"2026-10-09T08:00:00Z","v":1272,"vw":43.836087},{"c":43.8,"h":43.8,"l":43.8,"n":3,"o":43.8,"t":"2026-10-09T08:10:00Z","v":5811,"vw":43.8},{"c":44.03,"h":44.03,"l":44.03,"n":1,"o":44.03,"t":"2026-10-09T10:40:00Z","v":100,"vw":44.03},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-09T11:25:00Z","v":100,"vw":43.94},{"c":43.74,"h":43.8,"l":43.74,"n":6,"o":43.8,"t":"2026-10-09T13:25:00Z","v":534,"vw":43.784536},{"c":43.73,"h":43.76,"l":43.51,"n":179,"o":43.53,"t":"2026-10-09T13:30:00Z","v":29163,"vw":43.611402},{"c":43.81,"h":43.81,"l":43.68,"n":233,"o":43.75,"t":"2026-10-09T13:35:00Z","v":20886,"vw":43.73369},{"c":43.86,"h":43.9,"l":43.79,"n":164,"o":43.81,"t":"2026-10-09T13:40:00Z","v":14037,"vw":43.861082},{"c":43.905,"h":43.99,"l":43.84,"n":237,"o":43.865,"t":"2026-10-09T13:45:00Z","v":29740,"vw":43.902556},{"c":43.88,"h":43.965,"l":43.88,"n":131,"o":43.905,"t":"2026-10-09T13:50:00Z","v":17933,"vw":43.920668},{"c":43.89,"h":43.89,"l":43.86,"n":56,"o":43.87,"t":"2026-10-09T13:55:00Z","v":4801,"vw":43.879484},{"c":43.89,"h":43.935,"l":43.87,"n":74,"o":43.88,"t":"2026-10-09T14:00:00Z","v":4792,"vw":43.893392},{"c":43.88,"h":43.93,"l":43.88,"n":73,"o":43.91,"t":"2026-10-09T14:05:00Z","v":6114,"vw":43.90581},{"c":43.83,"h":43.88,"l":43.825,"n":29,"o":43.88,"t":"2026-10-09T14:10:00Z","v":1217,"vw":43.84},{"c":43.77,"h":43.81,"l":43.765,"n":105,"o":43.8,"t":"2026-10-09T14:15:00Z","v":58878,"vw":43.772439},{"c":43.77,"h":43.78,"l":43.74,"n":83,"o":43.76,"t":"2026-10-09T14:20:00Z","v":11253,"vw":43.75858},{"c":43.75,"h":43.78,"l":43.74,"n":61,"o":43.76,"t":"2026-10-09T14:25:00Z","v":3979,"vw":43.75973},{"c":43.75,"h":43.755,"l":43.72,"n":66,"o":43.755,"t":"2026-10-09T14:30:00Z","v":7415,"vw":43.735466},{"c":43.75,"h":43.76,"l":43.74,"n":34,"o":43.76,"t":"2026-10-09T14:35:00Z","v":3583,"vw":43.753232},{"c":43.775,"h":43.78,"l":43.74,"n":98,"o":43.75,"t":"2026-10-09T14:40:00Z","v":5817,"vw":43.768616},{"c":43.75,"h":43.795,"l":43.74,"n":37,"o":43.78,"t":"2026-10-09T14:45:00Z","v":3158,"vw":43.760703},{"c":43.78,"h":43.78,"l":43.765,"n":13,"o":43.7799,"t":"2026-10-09T14:50:00Z","v":3309,"vw":43.774544},{"c":43.81,"h":43.81,"l":43.79,"n":23,"o":43.79,"t":"2026-10-09T14:55:00Z","v":1575,"vw":43.801854},{"c":43.84,"h":43.86,"l":43.805,"n":57,"o":43.805,"t":"2026-10-09T15:00:00Z","v":3673,"vw":43.838103},{"c":43.78,"h":43.82,"l":43.77,"n":21,"o":43.82,"t":"2026-10-09T15:05:00Z","v":2063,"vw":43.784749},{"c":43.79,"h":43.8,"l":43.79,"n":16,"o":43.8,"t":"2026-10-09T15:10:00Z","v":894,"vw":43.7975},{"c":43.83,"h":43.83,"l":43.785,"n":14,"o":43.785,"t":"2026-10-09T15:15:00Z","v":716,"vw":43.810833},{"c":43.85,"h":43.85,"l":43.83,"n":18,"o":43.83,"t":"2026-10-09T15:20:00Z","v":1214,"vw":43.832946},{"c":43.82,"h":43.84,"l":43.82,"n":18,"o":43.84,"t":"2026-10-09T15:25:00Z","v":940,"vw":43.83},{"c":43.82,"h":43.82,"l":43.82,"n":3,"o":43.82,"t":"2026-10-09T15:30:00Z","v":300,"vw":43.82},{"c":43.84,"h":43.845,"l":43.805,"n":37,"o":43.82,"t":"2026-10-09T15:35:00Z","v":5884,"vw":43.824893},{"c":43.8175,"h":43.84,"l":43.8175,"n":5,"o":43.84,"t":"2026-10-09T15:40:00Z","v":284,"vw":43.825896},{"c":43.8,"h":43.81,"l":43.7989,"n":10,"o":43.81,"t":"2026-10-09T15:45:00Z","v":628,"vw":43.802039},{"c":43.79,"h":43.795,"l":43.79,"n":3,"o":43.795,"t":"2026-10-09T15:50:00Z","v":235,"vw":43.792826},{"c":43.8,"h":43.81,"l":43.79,"n":19,"o":43.795,"t":"2026-10-09T15:55:00Z","v":1372,"vw":43.797917},{"c":43.78,"h":43.795,"l":43.78,"n":10,"o":43.795,"t":"2026-10-09T16:00:00Z","v":1100,"vw":43.786905},{"c":43.815,"h":43.815,"l":43.805,"n":5,"o":43.805,"t":"2026-10-09T16:05:00Z","v":351,"vw":43.81},{"c":43.8,"h":43.815,"l":43.8,"n":15,"o":43.8101,"t":"2026-10-09T16:10:00Z","v":1561,"vw":43.806928},{"c":43.8,"h":43.81,"l":43.8,"n":19,"o":43.805,"t":"2026-10-09T16:15:00Z","v":23420,"vw":43.809891},{"c":43.815,"h":43.815,"l":43.8,"n":14,"o":43.8,"t":"2026-10-09T16:20:00Z","v":1027,"vw":43.808333},{"c":43.83,"h":43.83,"l":43.82,"n":11,"o":43.82,"t":"2026-10-09T16:25:00Z","v":656,"vw":43.826},{"c":43.835,"h":43.835,"l":43.825,"n":10,"o":43.825,"t":"2026-10-09T16:30:00Z","v":1045,"vw":43.8295},{"c":43.82,"h":43.8301,"l":43.82,"n":5,"o":43.8301,"t":"2026-10-09T16:35:00Z","v":2417,"vw":43.821975},{"c":43.82,"h":43.82,"l":43.82,"n":4,"o":43.82,"t":"2026-10-09T16:40:00Z","v":320,"vw":43.82},{"c":43.82,"h":43.83,"l":43.82,"n":9,"o":43.82,"t":"2026-10-09T16:45:00Z","v":639,"vw":43.826667},{"c":43.825,"h":43.825,"l":43.825,"n":3,"o":43.825,"t":"2026-10-09T16:50:00Z","v":194,"vw":43.825},{"c":43.78,"h":43.79,"l":43.78,"n":17,"o":43.79,"t":"2026-10-09T16:55:00Z","v":3036,"vw":43.785385},{"c":43.79,"h":43.795,"l":43.785,"n":4,"o":43.785,"t":"2026-10-09T17:00:00Z","v":400,"vw":43.79},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-10-09T17:05:00Z","v":100,"vw":43.78},{"c":43.77,"h":43.77,"l":43.77,"n":8,"o":43.77,"t":"2026-10-09T17:10:00Z","v":656,"vw":43.77},{"c":43.81,"h":43.81,"l":43.81,"n":1,"o":43.81,"t":"2026-10-09T17:20:00Z","v":100,"vw":43.81},{"c":43.795,"h":43.795,"l":43.785,"n":6,"o":43.79,"t":"2026-10-09T17:25:00Z","v":345,"vw":43.79},{"c":43.79,"h":43.795,"l":43.79,"n":7,"o":43.795,"t":"2026-10-09T17:30:00Z","v":244,"vw":43.7925},{"c":43.79,"h":43.79,"l":43.785,"n":9,"o":43.785,"t":"2026-10-09T17:35:00Z","v":971,"vw":43.787222},{"c":43.79,"h":43.8,"l":43.79,"n":9,"o":43.79,"t":"2026-10-09T17:40:00Z","v":745,"vw":43.791639},{"c":43.79,"h":43.79,"l":43.79,"n":5,"o":43.79,"t":"2026-10-09T17:45:00Z","v":309,"vw":43.79},{"c":43.7877,"h":43.7877,"l":43.7877,"n":6,"o":43.7877,"t":"2026-10-09T17:50:00Z","v":365,"vw":43.7877},{"c":43.81,"h":43.81,"l":43.8,"n":8,"o":43.8,"t":"2026-10-09T17:55:00Z","v":1275,"vw":43.803},{"c":43.8,"h":43.81,"l":43.795,"n":17,"o":43.81,"t":"2026-10-09T18:00:00Z","v":1423,"vw":43.797917},{"c":43.81,"h":43.81,"l":43.81,"n":4,"o":43.81,"t":"2026-10-09T18:05:00Z","v":385,"vw":43.81},{"c":43.825,"h":43.835,"l":43.825,"n":17,"o":43.835,"t":"2026-10-09T18:10:00Z","v":1559,"vw":43.827708},{"c":43.82,"h":43.83,"l":43.82,"n":17,"o":43.83,"t":"2026-10-09T18:15:00Z","v":3834,"vw":43.829465},{"c":43.815,"h":43.815,"l":43.81,"n":8,"o":43.8113,"t":"2026-10-09T18:20:00Z","v":752,"vw":43.811047},{"c":43.83,"h":43.855,"l":43.82,"n":70,"o":43.82,"t":"2026-10-09T18:25:00Z","v":7669,"vw":43.834775},{"c":43.825,"h":43.835,"l":43.825,"n":18,"o":43.835,"t":"2026-10-09T18:30:00Z","v":1087,"vw":43.8325},{"c":43.81,"h":43.81,"l":43.81,"n":12,"o":43.81,"t":"2026-10-09T18:35:00Z","v":1101,"vw":43.81},{"c":43.805,"h":43.815,"l":43.805,"n":16,"o":43.81,"t":"2026-10-09T18:40:00Z","v":1872,"vw":43.81135},{"c":43.825,"h":43.84,"l":43.81,"n":23,"o":43.81,"t":"2026-10-09T18:45:00Z","v":3697,"vw":43.820003},{"c":43.825,"h":43.845,"l":43.825,"n":20,"o":43.84,"t":"2026-10-09T18:50:00Z","v":1132,"vw":43.8315},{"c":43.85,"h":43.855,"l":43.83,"n":70,"o":43.83,"t":"2026-10-09T18:55:00Z","v":6000,"vw":43.843361},{"c":43.86,"h":43.87,"l":43.855,"n":19,"o":43.865,"t":"2026-10-09T19:00:00Z","v":1973,"vw":43.864162},{"c":43.855,"h":43.855,"l":43.85,"n":21,"o":43.85,"t":"2026-10-09T19:05:00Z","v":5329,"vw":43.851038},{"c":43.855,"h":43.855,"l":43.855,"n":1,"o":43.855,"t":"2026-10-09T19:15:00Z","v":100,"vw":43.855},{"c":43.86,"h":43.86,"l":43.85,"n":30,"o":43.85,"t":"2026-10-09T19:20:00Z","v":2611,"vw":43.858506},{"c":43.85,"h":43.855,"l":43.85,"n":6,"o":43.855,"t":"2026-10-09T19:25:00Z","v":689,"vw":43.854167},{"c":43.86,"h":43.86,"l":43.85,"n":20,"o":43.855,"t":"2026-10-09T19:30:00Z","v":2162,"vw":43.856969},{"c":43.875,"h":43.875,"l":43.85,"n":34,"o":43.855,"t":"2026-10-09T19:35:00Z","v":2190,"vw":43.863056},{"c":43.88,"h":43.89,"l":43.88,"n":28,"o":43.88,"t":"2026-10-09T19:40:00Z","v":2163,"vw":43.884688},{"c":43.89,"h":43.8993,"l":43.885,"n":35,"o":43.885,"t":"2026-10-09T19:45:00Z","v":3857,"vw":43.891692},{"c":43.8801,"h":43.885,"l":43.85,"n":96,"o":43.88,"t":"2026-10-09T19:50:00Z","v":10771,"vw":43.872121},{"c":43.89,"h":43.895,"l":43.87,"n":204,"o":43.88,"t":"2026-10-09T19:55:00Z","v":24369,"vw":43.882971},{"c":43.88,"h":43.88,"l":43.88,"n":6,"o":43.88,"t":"2026-10-09T20:00:00Z","v":7486,"vw":43.88},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-09T22:50:00Z","v":200,"vw":43.95},{"c":43.8,"h":43.8,"l":43.8,"n":3,"o":43.8,"t":"2026-10-12T08:00:00Z","v":103,"vw":43.8},{"c":43.1,"h":43.32,"l":43.1,"n":11,"o":43.32,"t":"2026-10-12T12:55:00Z","v":376,"vw":43.240199},{"c":42.96,"h":43.11,"l":42.8704,"n":186,"o":43.11,"t":"2026-10-12T13:30:00Z","v":14069,"vw":43.007458},{"c":42.92,"h":43.01,"l":42.91,"n":122,"o":42.935,"t":"2026-10-12T13:35:00Z","v":7534,"vw":42.943807},{"c":42.875,"h":42.935,"l":42.87,"n":114,"o":42.935,"t":"2026-10-12T13:40:00Z","v":8159,"vw":42.892897},{"c":42.86,"h":42.92,"l":42.86,"n":143,"o":42.87,"t":"2026-10-12T13:45:00Z","v":11762,"vw":42.894571},{"c":42.94,"h":42.96,"l":42.845,"n":70,"o":42.85,"t":"2026-10-12T13:50:00Z","v":4606,"vw":42.905759},{"c":42.935,"h":42.94,"l":42.92,"n":22,"o":42.935,"t":"2026-10-12T13:55:00Z","v":1345,"vw":42.928077},{"c":42.91,"h":42.93,"l":42.9045,"n":44,"o":42.93,"t":"2026-10-12T14:00:00Z","v":3072,"vw":42.915465},{"c":42.93,"h":42.935,"l":42.9,"n":23,"o":42.91,"t":"2026-10-12T14:05:00Z","v":1386,"vw":42.919615},{"c":42.91,"h":42.94,"l":42.905,"n":66,"o":42.94,"t":"2026-10-12T14:10:00Z","v":5347,"vw":42.920716},{"c":42.91,"h":42.92,"l":42.88,"n":48,"o":42.905,"t":"2026-10-12T14:15:00Z","v":1922,"vw":42.896503},{"c":42.895,"h":42.92,"l":42.895,"n":27,"o":42.92,"t":"2026-10-12T14:20:00Z","v":1251,"vw":42.904651},{"c":42.9,"h":42.9,"l":42.89,"n":39,"o":42.89,"t":"2026-10-12T14:25:00Z","v":3383,"vw":42.899359},{"c":42.88,"h":42.89,"l":42.88,"n":26,"o":42.89,"t":"2026-10-12T14:30:00Z","v":1753,"vw":42.888928},{"c":42.91,"h":42.925,"l":42.885,"n":55,"o":42.885,"t":"2026-10-12T14:35:00Z","v":8140,"vw":42.909187},{"c":42.885,"h":42.91,"l":42.885,"n":31,"o":42.91,"t":"2026-10-12T14:40:00Z","v":2550,"vw":42.894378},{"c":42.87,"h":42.89,"l":42.87,"n":32,"o":42.885,"t":"2026-10-12T14:45:00Z","v":1864,"vw":42.885448},{"c":42.91,"h":42.91,"l":42.88,"n":46,"o":42.88,"t":"2026-10-12T14:50:00Z","v":3284,"vw":42.900292},{"c":42.91,"h":42.91,"l":42.9,"n":29,"o":42.9,"t":"2026-10-12T14:55:00Z","v":1854,"vw":42.902948},{"c":42.91,"h":42.925,"l":42.905,"n":34,"o":42.91,"t":"2026-10-12T15:00:00Z","v":2910,"vw":42.912739},{"c":42.9,"h":42.91,"l":42.89,"n":30,"o":42.91,"t":"2026-10-12T15:05:00Z","v":2370,"vw":42.9005},{"c":42.935,"h":42.935,"l":42.895,"n":67,"o":42.895,"t":"2026-10-12T15:10:00Z","v":6825,"vw":42.915936},{"c":42.9479,"h":42.95,"l":42.945,"n":14,"o":42.945,"t":"2026-10-12T15:15:00Z","v":1176,"vw":42.94779},{"c":42.92,"h":42.955,"l":42.91,"n":85,"o":42.95,"t":"2026-10-12T15:20:00Z","v":7544,"vw":42.929973},{"c":42.935,"h":42.935,"l":42.92,"n":18,"o":42.92,"t":"2026-10-12T15:25:00Z","v":1925,"vw":42.92158},{"c":42.9579,"h":42.9579,"l":42.925,"n":20,"o":42.935,"t":"2026-10-12T15:30:00Z","v":2414,"vw":42.935739},{"c":42.97,"h":42.97,"l":42.96,"n":13,"o":42.96,"t":"2026-10-12T15:35:00Z","v":1098,"vw":42.9655},{"c":42.975,"h":42.975,"l":42.97,"n":6,"o":42.97,"t":"2026-10-12T15:40:00Z","v":1054,"vw":42.970536},{"c":42.965,"h":42.975,"l":42.965,"n":44,"o":42.97,"t":"2026-10-12T15:45:00Z","v":4546,"vw":42.969121},{"c":42.9671,"h":42.97,"l":42.9671,"n":10,"o":42.97,"t":"2026-10-12T15:50:00Z","v":1097,"vw":42.969033},{"c":42.965,"h":42.975,"l":42.96,"n":45,"o":42.96,"t":"2026-10-12T15:55:00Z","v":5962,"vw":42.964576},{"c":42.96,"h":42.97,"l":42.96,"n":34,"o":42.965,"t":"2026-10-12T16:00:00Z","v":2317,"vw":42.964515},{"c":42.96,"h":42.97,"l":42.96,"n":27,"o":42.96,"t":"2026-10-12T16:05:00Z","v":5115,"vw":42.961383},{"c":42.94,"h":42.955,"l":42.94,"n":18,"o":42.955,"t":"2026-10-12T16:10:00Z","v":1639,"vw":42.945397},{"c":42.965,"h":42.965,"l":42.93,"n":56,"o":42.93,"t":"2026-10-12T16:15:00Z","v":6903,"vw":42.953052},{"c":42.95,"h":42.965,"l":42.95,"n":28,"o":42.965,"t":"2026-10-12T16:20:00Z","v":2904,"vw":42.957303},{"c":42.93,"h":42.96,"l":42.93,"n":90,"o":42.955,"t":"2026-10-12T16:25:00Z","v":9272,"vw":42.952755},{"c":42.94,"h":42.94,"l":42.92,"n":26,"o":42.925,"t":"2026-10-12T16:30:00Z","v":1764,"vw":42.931403},{"c":42.95,"h":42.965,"l":42.94,"n":119,"o":42.94,"t":"2026-10-12T16:35:00Z","v":22989,"vw":42.952937},{"c":42.935,"h":42.9565,"l":42.935,"n":24,"o":42.945,"t":"2026-10-12T16:40:00Z","v":1941,"vw":42.94493},{"c":42.92,"h":42.94,"l":42.92,"n":21,"o":42.93,"t":"2026-10-12T16:45:00Z","v":1605,"vw":42.932167},{"c":42.925,"h":42.925,"l":42.9,"n":36,"o":42.92,"t":"2026-10-12T16:50:00Z","v":2938,"vw":42.914088},{"c":42.915,"h":42.925,"l":42.915,"n":18,"o":42.925,"t":"2026-10-12T16:55:00Z","v":2998,"vw":42.919967},{"c":42.93,"h":42.93,"l":42.915,"n":58,"o":42.92,"t":"2026-10-12T17:00:00Z","v":6487,"vw":42.920676},{"c":42.925,"h":42.9301,"l":42.925,"n":19,"o":42.93,"t":"2026-10-12T17:05:00Z","v":2479,"vw":42.929639},{"c":42.92,"h":42.925,"l":42.92,"n":7,"o":42.925,"t":"2026-10-12T17:15:00Z","v":456,"vw":42.92375},{"c":42.925,"h":42.925,"l":42.92,"n":37,"o":42.925,"t":"2026-10-12T17:20:00Z","v":5852,"vw":42.920922},{"c":42.9,"h":42.925,"l":42.9,"n":49,"o":42.92,"t":"2026-10-12T17:25:00Z","v":3686,"vw":42.912303},{"c":42.905,"h":42.905,"l":42.89,"n":31,"o":42.9,"t":"2026-10-12T17:30:00Z","v":3203,"vw":42.899442},{"c":42.915,"h":42.915,"l":42.905,"n":18,"o":42.91,"t":"2026-10-12T17:35:00Z","v":1911,"vw":42.910049},{"c":42.91,"h":42.91,"l":42.91,"n":4,"o":42.91,"t":"2026-10-12T17:40:00Z","v":181,"vw":42.91},{"c":42.9086,"h":42.91,"l":42.905,"n":15,"o":42.905,"t":"2026-10-12T17:45:00Z","v":883,"vw":42.908933},{"c":42.91,"h":42.91,"l":42.9,"n":15,"o":42.9,"t":"2026-10-12T17:50:00Z","v":2102,"vw":42.907381},{"c":42.905,"h":42.915,"l":42.905,"n":22,"o":42.915,"t":"2026-10-12T17:55:00Z","v":908,"vw":42.911778},{"c":42.91,"h":42.91,"l":42.905,"n":7,"o":42.905,"t":"2026-10-12T18:00:00Z","v":664,"vw":42.906316},{"c":42.935,"h":42.935,"l":42.91,"n":38,"o":42.91,"t":"2026-10-12T18:05:00Z","v":4453,"vw":42.916954},{"c":42.93,"h":42.935,"l":42.93,"n":26,"o":42.935,"t":"2026-10-12T18:10:00Z","v":2623,"vw":42.930234},{"c":42.925,"h":42.935,"l":42.925,"n":41,"o":42.93,"t":"2026-10-12T18:15:00Z","v":4665,"vw":42.92695},{"c":42.915,"h":42.924,"l":42.915,"n":29,"o":42.924,"t":"2026-10-12T18:20:00Z","v":3252,"vw":42.919854},{"c":42.9,"h":42.915,"l":42.9,"n":31,"o":42.915,"t":"2026-10-12T18:25:00Z","v":2186,"vw":42.905873},{"c":42.9,"h":42.905,"l":42.9,"n":46,"o":42.905,"t":"2026-10-12T18:30:00Z","v":3116,"vw":42.903716},{"c":42.9,"h":42.91,"l":42.9,"n":19,"o":42.9,"t":"2026-10-12T18:35:00Z","v":1048,"vw":42.902143},{"c":42.9,"h":42.905,"l":42.9,"n":14,"o":42.9,"t":"2026-10-12T18:40:00Z","v":1063,"vw":42.901111},{"c":42.89,"h":42.905,"l":42.89,"n":41,"o":42.9003,"t":"2026-10-12T18:45:00Z","v":2281,"vw":42.8991},{"c":42.88,"h":42.895,"l":42.87,"n":50,"o":42.89,"t":"2026-10-12T18:50:00Z","v":4975,"vw":42.885284},{"c":42.87,"h":42.875,"l":42.87,"n":41,"o":42.87,"t":"2026-10-12T18:55:00Z","v":3599,"vw":42.870166},{"c":42.875,"h":42.875,"l":42.86,"n":36,"o":42.86,"t":"2026-10-12T19:00:00Z","v":5607,"vw":42.869059},{"c":42.885,"h":42.885,"l":42.875,"n":26,"o":42.875,"t":"2026-10-12T19:05:00Z","v":2529,"vw":42.88},{"c":42.89,"h":42.89,"l":42.89,"n":4,"o":42.89,"t":"2026-10-12T19:10:00Z","v":118,"vw":42.89},{"c":42.895,"h":42.895,"l":42.885,"n":32,"o":42.885,"t":"2026-10-12T19:15:00Z","v":3838,"vw":42.890546},{"c":42.92,"h":42.92,"l":42.9,"n":25,"o":42.9,"t":"2026-10-12T19:20:00Z","v":2036,"vw":42.909009},{"c":42.9179,"h":42.92,"l":42.915,"n":16,"o":42.92,"t":"2026-10-12T19:25:00Z","v":1732,"vw":42.916437},{"c":42.935,"h":42.935,"l":42.915,"n":50,"o":42.915,"t":"2026-10-12T19:30:00Z","v":6494,"vw":42.92113},{"c":42.94,"h":42.95,"l":42.935,"n":39,"o":42.935,"t":"2026-10-12T19:35:00Z","v":3071,"vw":42.94134},{"c":42.935,"h":42.945,"l":42.93,"n":37,"o":42.945,"t":"2026-10-12T19:40:00Z","v":5017,"vw":42.938406},{"c":42.945,"h":42.945,"l":42.93,"n":76,"o":42.935,"t":"2026-10-12T19:45:00Z","v":10179,"vw":42.934722},{"c":42.945,"h":42.96,"l":42.945,"n":141,"o":42.95,"t":"2026-10-12T19:50:00Z","v":17917,"vw":42.95333},{"c":42.98,"h":42.98,"l":42.935,"n":207,"o":42.95,"t":"2026-10-12T19:55:00Z","v":27845,"vw":42.952472},{"c":42.98,"h":42.98,"l":42.98,"n":10,"o":42.98,"t":"2026-10-12T20:00:00Z","v":6228,"vw":42.98},{"c":43.1,"h":43.1,"l":43,"n":2,"o":43,"t":"2026-10-12T23:05:00Z","v":501,"vw":43.04012},{"c":43.0712,"h":43.0712,"l":43.0712,"n":1,"o":43.0712,"t":"2026-10-12T23:10:00Z","v":200,"vw":43.0712},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-13T12:15:00Z","v":300,"vw":43},{"c":42.94,"h":42.98,"l":42.94,"n":12,"o":42.98,"t":"2026-10-13T13:20:00Z","v":400,"vw":42.965316},{"c":43.02,"h":43.07,"l":42.96,"n":72,"o":43.07,"t":"2026-10-13T13:30:00Z","v":26348,"vw":42.971406},{"c":43.085,"h":43.1,"l":43.02,"n":73,"o":43.03,"t":"2026-10-13T13:35:00Z","v":6899,"vw":43.078026},{"c":43.1,"h":43.12,"l":43.075,"n":85,"o":43.08,"t":"2026-10-13T13:40:00Z","v":6342,"vw":43.092356},{"c":43.005,"h":43.09,"l":43,"n":54,"o":43.09,"t":"2026-10-13T13:45:00Z","v":4809,"vw":43.038318},{"c":42.97,"h":43,"l":42.96,"n":31,"o":42.99,"t":"2026-10-13T13:50:00Z","v":1637,"vw":42.976594},{"c":42.965,"h":43.005,"l":42.95,"n":54,"o":43.005,"t":"2026-10-13T13:55:00Z","v":3588,"vw":42.974434},{"c":42.975,"h":42.99,"l":42.955,"n":26,"o":42.955,"t":"2026-10-13T14:00:00Z","v":1564,"vw":42.972988},{"c":43.005,"h":43.01,"l":42.975,"n":21,"o":42.985,"t":"2026-10-13T14:05:00Z","v":1649,"vw":42.990228},{"c":42.99,"h":43.0039,"l":42.98,"n":26,"o":43.001,"t":"2026-10-13T14:10:00Z","v":4384,"vw":42.99713},{"c":43.015,"h":43.02,"l":42.97,"n":56,"o":42.985,"t":"2026-10-13T14:15:00Z","v":5813,"vw":42.993506},{"c":43.09,"h":43.09,"l":43.02,"n":69,"o":43.025,"t":"2026-10-13T14:20:00Z","v":5910,"vw":43.041819},{"c":43.16,"h":43.16,"l":43.125,"n":13,"o":43.125,"t":"2026-10-13T14:25:00Z","v":1370,"vw":43.154615},{"c":43.19,"h":43.21,"l":43.15,"n":64,"o":43.17,"t":"2026-10-13T14:30:00Z","v":10735,"vw":43.188214},{"c":43.21,"h":43.215,"l":43.2,"n":18,"o":43.2,"t":"2026-10-13T14:35:00Z","v":729,"vw":43.21},{"c":43.21,"h":43.24,"l":43.21,"n":32,"o":43.22,"t":"2026-10-13T14:40:00Z","v":1960,"vw":43.224728},{"c":43.21,"h":43.22,"l":43.21,"n":26,"o":43.21,"t":"2026-10-13T14:45:00Z","v":1837,"vw":43.213322},{"c":43.2,"h":43.22,"l":43.19,"n":34,"o":43.21,"t":"2026-10-13T14:50:00Z","v":2697,"vw":43.205872},{"c":43.135,"h":43.21,"l":43.135,"n":19,"o":43.195,"t":"2026-10-13T14:55:00Z","v":3313,"vw":43.164857},{"c":43.2,"h":43.2,"l":43.1401,"n":54,"o":43.1401,"t":"2026-10-13T15:00:00Z","v":4399,"vw":43.158333},{"c":43.19,"h":43.21,"l":43.19,"n":31,"o":43.2,"t":"2026-10-13T15:05:00Z","v":2130,"vw":43.199116},{"c":43.2,"h":43.21,"l":43.19,"n":30,"o":43.19,"t":"2026-10-13T15:10:00Z","v":1519,"vw":43.200862},{"c":43.215,"h":43.22,"l":43.195,"n":30,"o":43.195,"t":"2026-10-13T15:15:00Z","v":1860,"vw":43.212628},{"c":43.21,"h":43.22,"l":43.2,"n":18,"o":43.22,"t":"2026-10-13T15:20:00Z","v":1704,"vw":43.206418},{"c":43.16,"h":43.22,"l":43.16,"n":39,"o":43.215,"t":"2026-10-13T15:25:00Z","v":4221,"vw":43.196897},{"c":43.15,"h":43.175,"l":43.15,"n":12,"o":43.155,"t":"2026-10-13T15:30:00Z","v":1143,"vw":43.160041},{"c":43.12,"h":43.145,"l":43.115,"n":15,"o":43.14,"t":"2026-10-13T15:35:00Z","v":1181,"vw":43.126986},{"c":43.125,"h":43.13,"l":43.12,"n":23,"o":43.12,"t":"2026-10-13T15:40:00Z","v":1929,"vw":43.127778},{"c":43.125,"h":43.125,"l":43.11,"n":12,"o":43.12,"t":"2026-10-13T15:45:00Z","v":1020,"vw":43.118143},{"c":43.095,"h":43.12,"l":43.095,"n":353,"o":43.12,"t":"2026-10-13T15:50:00Z","v":35889,"vw":43.102219},{"c":43.14,"h":43.14,"l":43.095,"n":125,"o":43.095,"t":"2026-10-13T15:55:00Z","v":13814,"vw":43.108507},{"c":43.125,"h":43.17,"l":43.115,"n":303,"o":43.135,"t":"2026-10-13T16:00:00Z","v":29553,"vw":43.146329},{"c":43.08,"h":43.12,"l":43.08,"n":68,"o":43.12,"t":"2026-10-13T16:05:00Z","v":7248,"vw":43.093144},{"c":43.09,"h":43.095,"l":43.08,"n":66,"o":43.09,"t":"2026-10-13T16:10:00Z","v":6500,"vw":43.087536},{"c":43.1,"h":43.1,"l":43.09,"n":39,"o":43.09,"t":"2026-10-13T16:15:00Z","v":3298,"vw":43.097095},{"c":43.085,"h":43.1,"l":43.075,"n":21,"o":43.09,"t":"2026-10-13T16:20:00Z","v":2185,"vw":43.088922},{"c":43.085,"h":43.09,"l":43.075,"n":39,"o":43.085,"t":"2026-10-13T16:25:00Z","v":4228,"vw":43.082088},{"c":43.1,"h":43.1,"l":43.085,"n":13,"o":43.085,"t":"2026-10-13T16:30:00Z","v":1498,"vw":43.089537},{"c":43.09,"h":43.09,"l":43.09,"n":25,"o":43.09,"t":"2026-10-13T16:35:00Z","v":2203,"vw":43.09},{"c":43.085,"h":43.09,"l":43.08,"n":23,"o":43.09,"t":"2026-10-13T16:40:00Z","v":1837,"vw":43.088072},{"c":43.08,"h":43.09,"l":43.08,"n":36,"o":43.09,"t":"2026-10-13T16:45:00Z","v":3910,"vw":43.085584},{"c":43.08,"h":43.08,"l":43.07,"n":16,"o":43.08,"t":"2026-10-13T16:50:00Z","v":3465,"vw":43.07767},{"c":43.06,"h":43.08,"l":43.06,"n":20,"o":43.075,"t":"2026-10-13T16:55:00Z","v":1181,"vw":43.0725},{"c":43.035,"h":43.06,"l":43.035,"n":35,"o":43.055,"t":"2026-10-13T17:00:00Z","v":2579,"vw":43.049035},{"c":43.06,"h":43.06,"l":43.045,"n":7,"o":43.045,"t":"2026-10-13T17:05:00Z","v":728,"vw":43.055232},{"c":43.07,"h":43.075,"l":43.06,"n":10,"o":43.06,"t":"2026-10-13T17:10:00Z","v":1035,"vw":43.067772},{"c":43.06,"h":43.07,"l":43.06,"n":311,"o":43.07,"t":"2026-10-13T17:15:00Z","v":18145,"vw":43.060969},{"c":43.08,"h":43.08,"l":43.06,"n":27,"o":43.06,"t":"2026-10-13T17:20:00Z","v":2217,"vw":43.070951},{"c":43.07,"h":43.07,"l":43.07,"n":2,"o":43.07,"t":"2026-10-13T17:25:00Z","v":101,"vw":43.07},{"c":43.07,"h":43.08,"l":43.06,"n":29,"o":43.06,"t":"2026-10-13T17:30:00Z","v":2110,"vw":43.070682},{"c":43.083,"h":43.083,"l":43.08,"n":5,"o":43.08,"t":"2026-10-13T17:35:00Z","v":223,"vw":43.0815},{"c":43.095,"h":43.095,"l":43.095,"n":1,"o":43.095,"t":"2026-10-13T17:40:00Z","v":119,"vw":43.095},{"c":43.07,"h":43.09,"l":43.07,"n":125,"o":43.09,"t":"2026-10-13T17:45:00Z","v":10618,"vw":43.086845},{"c":43.045,"h":43.07,"l":43.04,"n":108,"o":43.07,"t":"2026-10-13T17:50:00Z","v":7300,"vw":43.055463},{"c":43.035,"h":43.045,"l":43.035,"n":26,"o":43.045,"t":"2026-10-13T17:55:00Z","v":1937,"vw":43.039495},{"c":43.055,"h":43.06,"l":43.05,"n":10,"o":43.05,"t":"2026-10-13T18:00:00Z","v":374,"vw":43.055},{"c":43.13,"h":43.13,"l":43.06,"n":82,"o":43.06,"t":"2026-10-13T18:05:00Z","v":9365,"vw":43.112878},{"c":43.13,"h":43.135,"l":43.12,"n":24,"o":43.13,"t":"2026-10-13T18:10:00Z","v":4200,"vw":43.122883},{"c":43.11,"h":43.11,"l":43.105,"n":35,"o":43.11,"t":"2026-10-13T18:15:00Z","v":2856,"vw":43.109232},{"c":43.1,"h":43.12,"l":43.1,"n":8,"o":43.12,"t":"2026-10-13T18:20:00Z","v":770,"vw":43.107958},{"c":43.09,"h":43.105,"l":43.09,"n":15,"o":43.0976,"t":"2026-10-13T18:25:00Z","v":1288,"vw":43.099636},{"c":43.07,"h":43.09,"l":43.07,"n":55,"o":43.09,"t":"2026-10-13T18:30:00Z","v":4244,"vw":43.084597},{"c":43.055,"h":43.07,"l":43.055,"n":58,"o":43.07,"t":"2026-10-13T18:35:00Z","v":11306,"vw":43.063351},{"c":43.08,"h":43.09,"l":43.055,"n":23,"o":43.055,"t":"2026-10-13T18:40:00Z","v":2116,"vw":43.07515},{"c":43.09,"h":43.09,"l":43.085,"n":6,"o":43.085,"t":"2026-10-13T18:45:00Z","v":754,"vw":43.087219},{"c":43.1,"h":43.11,"l":43.09,"n":30,"o":43.095,"t":"2026-10-13T18:50:00Z","v":2874,"vw":43.103765},{"c":43.095,"h":43.11,"l":43.095,"n":34,"o":43.095,"t":"2026-10-13T18:55:00Z","v":3287,"vw":43.101292},{"c":43.11,"h":43.115,"l":43.095,"n":38,"o":43.095,"t":"2026-10-13T19:00:00Z","v":5778,"vw":43.106968},{"c":43.13,"h":43.13,"l":43.1,"n":21,"o":43.1,"t":"2026-10-13T19:05:00Z","v":2673,"vw":43.109758},{"c":43.13,"h":43.13,"l":43.125,"n":23,"o":43.13,"t":"2026-10-13T19:10:00Z","v":2882,"vw":43.127954},{"c":43.13,"h":43.13,"l":43.1236,"n":10,"o":43.13,"t":"2026-10-13T19:15:00Z","v":764,"vw":43.128004},{"c":43.125,"h":43.135,"l":43.121,"n":20,"o":43.121,"t":"2026-10-13T19:20:00Z","v":2233,"vw":43.128515},{"c":43.13,"h":43.13,"l":43.13,"n":13,"o":43.13,"t":"2026-10-13T19:25:00Z","v":1495,"vw":43.13},{"c":43.13,"h":43.13,"l":43.125,"n":24,"o":43.13,"t":"2026-10-13T19:30:00Z","v":2000,"vw":43.12972},{"c":43.13,"h":43.135,"l":43.125,"n":29,"o":43.125,"t":"2026-10-13T19:35:00Z","v":2890,"vw":43.13},{"c":43.12,"h":43.14,"l":43.105,"n":83,"o":43.14,"t":"2026-10-13T19:40:00Z","v":8897,"vw":43.122774},{"c":43.13,"h":43.13,"l":43.115,"n":46,"o":43.115,"t":"2026-10-13T19:45:00Z","v":4759,"vw":43.122676},{"c":43.11,"h":43.13,"l":43.105,"n":34,"o":43.12,"t":"2026-10-13T19:50:00Z","v":3888,"vw":43.116175},{"c":43.11,"h":43.12,"l":43.09,"n":179,"o":43.1,"t":"2026-10-13T19:55:00Z","v":17595,"vw":43.106675},{"c":43.09,"h":43.09,"l":43.09,"n":4,"o":43.09,"t":"2026-10-13T20:00:00Z","v":3214,"vw":43.09},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-14T11:15:00Z","v":100,"vw":43.06},{"c":42.63,"h":42.63,"l":42.63,"n":5,"o":42.63,"t":"2026-10-14T13:25:00Z","v":520,"vw":42.63},{"c":42.415,"h":42.63,"l":42.4,"n":827,"o":42.56,"t":"2026-10-14T13:30:00Z","v":137374,"vw":42.51658},{"c":42.435,"h":42.46,"l":42.355,"n":892,"o":42.41,"t":"2026-10-14T13:35:00Z","v":130094,"vw":42.407459},{"c":42.42,"h":42.475,"l":42.41,"n":773,"o":42.445,"t":"2026-10-14T13:40:00Z","v":113486,"vw":42.444873},{"c":42.385,"h":42.43,"l":42.38,"n":750,"o":42.42,"t":"2026-10-14T13:45:00Z","v":91611,"vw":42.398555},{"c":42.345,"h":42.415,"l":42.325,"n":700,"o":42.39,"t":"2026-10-14T13:50:00Z","v":99803,"vw":42.363044},{"c":42.25,"h":42.345,"l":42.25,"n":624,"o":42.345,"t":"2026-10-14T13:55:00Z","v":80116,"vw":42.298},{"c":42.27,"h":42.295,"l":42.245,"n":703,"o":42.25,"t":"2026-10-14T14:00:00Z","v":82512,"vw":42.268479},{"c":42.26,"h":42.29,"l":42.25,"n":566,"o":42.27,"t":"2026-10-14T14:05:00Z","v":72751,"vw":42.27075},{"c":42.24,"h":42.285,"l":42.225,"n":746,"o":42.265,"t":"2026-10-14T14:10:00Z","v":113404,"vw":42.257622},{"c":42.22,"h":42.27,"l":42.22,"n":619,"o":42.235,"t":"2026-10-14T14:15:00Z","v":83120,"vw":42.245581},{"c":42.235,"h":42.235,"l":42.205,"n":579,"o":42.215,"t":"2026-10-14T14:20:00Z","v":78465,"vw":42.209372},{"c":42.26,"h":42.285,"l":42.215,"n":499,"o":42.2316,"t":"2026-10-14T14:25:00Z","v":65684,"vw":42.248468},{"c":42.27,"h":42.27,"l":42.235,"n":605,"o":42.25,"t":"2026-10-14T14:30:00Z","v":77502,"vw":42.25434},{"c":42.195,"h":42.28,"l":42.195,"n":450,"o":42.265,"t":"2026-10-14T14:35:00Z","v":56946,"vw":42.246785},{"c":42.235,"h":42.255,"l":42.195,"n":253,"o":42.195,"t":"2026-10-14T14:40:00Z","v":51507,"vw":42.219184},{"c":42.19,"h":42.235,"l":42.19,"n":773,"o":42.235,"t":"2026-10-14T14:45:00Z","v":116851,"vw":42.215727},{"c":42.135,"h":42.185,"l":42.125,"n":414,"o":42.185,"t":"2026-10-14T14:50:00Z","v":70013,"vw":42.139065},{"c":42.165,"h":42.17,"l":42.13,"n":443,"o":42.14,"t":"2026-10-14T14:55:00Z","v":79116,"vw":42.147734},{"c":42.125,"h":42.175,"l":42.125,"n":612,"o":42.17,"t":"2026-10-14T15:00:00Z","v":86964,"vw":42.151747},{"c":42.105,"h":42.13,"l":42.095,"n":576,"o":42.13,"t":"2026-10-14T15:05:00Z","v":123285,"vw":42.113143},{"c":42.135,"h":42.135,"l":42.085,"n":309,"o":42.105,"t":"2026-10-14T15:10:00Z","v":51888,"vw":42.108045},{"c":42.155,"h":42.155,"l":42.135,"n":301,"o":42.1357,"t":"2026-10-14T15:15:00Z","v":43923,"vw":42.144362},{"c":42.155,"h":42.16,"l":42.145,"n":427,"o":42.155,"t":"2026-10-14T15:20:00Z","v":81988,"vw":42.150307},{"c":42.155,"h":42.18,"l":42.15,"n":323,"o":42.155,"t":"2026-10-14T15:25:00Z","v":57568,"vw":42.159597},{"c":42.125,"h":42.155,"l":42.105,"n":835,"o":42.155,"t":"2026-10-14T15:30:00Z","v":114605,"vw":42.129224},{"c":42.085,"h":42.135,"l":42.08,"n":385,"o":42.125,"t":"2026-10-14T15:35:00Z","v":80920,"vw":42.10963},{"c":42.065,"h":42.0978,"l":42.055,"n":307,"o":42.085,"t":"2026-10-14T15:40:00Z","v":48230,"vw":42.067761},{"c":42.065,"h":42.085,"l":42.065,"n":168,"o":42.065,"t":"2026-10-14T15:45:00Z","v":25112,"vw":42.073714},{"c":42.075,"h":42.075,"l":42.045,"n":254,"o":42.065,"t":"2026-10-14T15:50:00Z","v":52801,"vw":42.060466},{"c":42.055,"h":42.08,"l":42.045,"n":462,"o":42.075,"t":"2026-10-14T15:55:00Z","v":104075,"vw":42.063502},{"c":42.055,"h":42.06,"l":42.035,"n":234,"o":42.055,"t":"2026-10-14T16:00:00Z","v":35078,"vw":42.047045},{"c":42.085,"h":42.1,"l":42.05,"n":293,"o":42.055,"t":"2026-10-14T16:05:00Z","v":32986,"vw":42.080186},{"c":42.04,"h":42.085,"l":42.04,"n":255,"o":42.085,"t":"2026-10-14T16:10:00Z","v":36470,"vw":42.05754},{"c":42.04,"h":42.045,"l":42.015,"n":400,"o":42.045,"t":"2026-10-14T16:15:00Z","v":70979,"vw":42.02307},{"c":42.025,"h":42.045,"l":42.02,"n":151,"o":42.045,"t":"2026-10-14T16:20:00Z","v":21418,"vw":42.031937},{"c":42.025,"h":42.035,"l":42.025,"n":236,"o":42.025,"t":"2026-10-14T16:25:00Z","v":40752,"vw":42.026064},{"c":42.035,"h":42.035,"l":42.005,"n":307,"o":42.02,"t":"2026-10-14T16:30:00Z","v":41105,"vw":42.014072},{"c":42.045,"h":42.05,"l":42.025,"n":205,"o":42.035,"t":"2026-10-14T16:35:00Z","v":29208,"vw":42.033317},{"c":42.075,"h":42.075,"l":42.04,"n":449,"o":42.04,"t":"2026-10-14T16:40:00Z","v":60447,"vw":42.052253},{"c":42.065,"h":42.085,"l":42.065,"n":307,"o":42.075,"t":"2026-10-14T16:45:00Z","v":45210,"vw":42.077403},{"c":42.045,"h":42.075,"l":42.045,"n":180,"o":42.065,"t":"2026-10-14T16:50:00Z","v":27105,"vw":42.063837},{"c":42.035,"h":42.045,"l":42.02,"n":228,"o":42.045,"t":"2026-10-14T16:55:00Z","v":26770,"vw":42.033288},{"c":42.015,"h":42.045,"l":42.015,"n":406,"o":42.035,"t":"2026-10-14T17:00:00Z","v":68750,"vw":42.030619},{"c":41.985,"h":42.015,"l":41.98,"n":339,"o":42.015,"t":"2026-10-14T17:05:00Z","v":41692,"vw":41.993862},{"c":41.975,"h":41.985,"l":41.955,"n":241,"o":41.985,"t":"2026-10-14T17:10:00Z","v":30969,"vw":41.969148},{"c":41.97,"h":41.975,"l":41.955,"n":273,"o":41.975,"t":"2026-10-14T17:15:00Z","v":43474,"vw":41.964847},{"c":42.005,"h":42.005,"l":41.965,"n":315,"o":41.965,"t":"2026-10-14T17:20:00Z","v":49701,"vw":41.983038},{"c":41.965,"h":42.005,"l":41.96,"n":247,"o":42.005,"t":"2026-10-14T17:25:00Z","v":45159,"vw":41.989729},{"c":41.965,"h":41.965,"l":41.955,"n":275,"o":41.965,"t":"2026-10-14T17:30:00Z","v":46597,"vw":41.956601},{"c":41.95,"h":41.965,"l":41.945,"n":229,"o":41.965,"t":"2026-10-14T17:35:00Z","v":38266,"vw":41.948696},{"c":41.945,"h":41.945,"l":41.93,"n":179,"o":41.94,"t":"2026-10-14T17:40:00Z","v":21248,"vw":41.938532},{"c":41.955,"h":41.955,"l":41.945,"n":344,"o":41.945,"t":"2026-10-14T17:45:00Z","v":55016,"vw":41.947703},{"c":41.94,"h":41.955,"l":41.925,"n":549,"o":41.95,"t":"2026-10-14T17:50:00Z","v":73743,"vw":41.939287},{"c":41.935,"h":41.945,"l":41.93,"n":127,"o":41.945,"t":"2026-10-14T17:55:00Z","v":16339,"vw":41.938071},{"c":41.9175,"h":41.935,"l":41.905,"n":355,"o":41.935,"t":"2026-10-14T18:00:00Z","v":65715,"vw":41.913596},{"c":41.935,"h":41.945,"l":41.925,"n":414,"o":41.925,"t":"2026-10-14T18:05:00Z","v":53954,"vw":41.931843},{"c":41.975,"h":41.975,"l":41.93,"n":232,"o":41.935,"t":"2026-10-14T18:10:00Z","v":38565,"vw":41.943121},{"c":41.965,"h":41.98,"l":41.965,"n":346,"o":41.975,"t":"2026-10-14T18:15:00Z","v":52533,"vw":41.972676},{"c":41.975,"h":41.9854,"l":41.965,"n":357,"o":41.965,"t":"2026-10-14T18:20:00Z","v":54466,"vw":41.973408},{"c":41.975,"h":41.98,"l":41.965,"n":427,"o":41.975,"t":"2026-10-14T18:25:00Z","v":66985,"vw":41.970063},{"c":41.955,"h":41.975,"l":41.945,"n":392,"o":41.975,"t":"2026-10-14T18:30:00Z","v":64721,"vw":41.956439},{"c":41.945,"h":41.965,"l":41.945,"n":392,"o":41.95,"t":"2026-10-14T18:35:00Z","v":61047,"vw":41.954486},{"c":41.93,"h":41.945,"l":41.92,"n":173,"o":41.945,"t":"2026-10-14T18:40:00Z","v":27568,"vw":41.939014},{"c":41.935,"h":41.935,"l":41.915,"n":288,"o":41.92,"t":"2026-10-14T18:45:00Z","v":53068,"vw":41.92758},{"c":41.935,"h":41.94,"l":41.915,"n":333,"o":41.935,"t":"2026-10-14T18:50:00Z","v":42927,"vw":41.928812},{"c":41.925,"h":41.94,"l":41.925,"n":252,"o":41.935,"t":"2026-10-14T18:55:00Z","v":40846,"vw":41.930222},{"c":41.895,"h":41.925,"l":41.89,"n":350,"o":41.925,"t":"2026-10-14T19:00:00Z","v":49697,"vw":41.908313},{"c":41.9,"h":41.9,"l":41.885,"n":294,"o":41.895,"t":"2026-10-14T19:05:00Z","v":49971,"vw":41.889255},{"c":41.925,"h":41.925,"l":41.9,"n":547,"o":41.905,"t":"2026-10-14T19:10:00Z","v":92650,"vw":41.912069},{"c":41.925,"h":41.925,"l":41.895,"n":1353,"o":41.925,"t":"2026-10-14T19:15:00Z","v":271999,"vw":41.911661},{"c":41.935,"h":41.945,"l":41.925,"n":1081,"o":41.925,"t":"2026-10-14T19:20:00Z","v":219992,"vw":41.935748},{"c":41.92,"h":41.945,"l":41.92,"n":789,"o":41.935,"t":"2026-10-14T19:25:00Z","v":116926,"vw":41.934174},{"c":41.955,"h":41.975,"l":41.925,"n":273,"o":41.925,"t":"2026-10-14T19:30:00Z","v":31620,"vw":41.955119},{"c":41.925,"h":41.95,"l":41.925,"n":220,"o":41.95,"t":"2026-10-14T19:35:00Z","v":29012,"vw":41.932271},{"c":41.915,"h":41.93,"l":41.905,"n":107,"o":41.925,"t":"2026-10-14T19:40:00Z","v":13977,"vw":41.916893},{"c":41.925,"h":41.925,"l":41.9,"n":280,"o":41.915,"t":"2026-10-14T19:45:00Z","v":35136,"vw":41.907673},{"c":41.985,"h":41.995,"l":41.925,"n":285,"o":41.925,"t":"2026-10-14T19:50:00Z","v":45355,"vw":41.983471},{"c":41.97,"h":41.99,"l":41.94,"n":624,"o":41.985,"t":"2026-10-14T19:55:00Z","v":115084,"vw":41.964673},{"c":42,"h":42,"l":42,"n":10,"o":42,"t":"2026-10-14T20:00:00Z","v":15090,"vw":42},{"c":42,"h":42,"l":42,"n":23,"o":42,"t":"2026-10-14T20:45:00Z","v":421,"vw":42},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-14T21:20:00Z","v":1000,"vw":42.01},{"c":41.8916,"h":41.8916,"l":41.8916,"n":1,"o":41.8916,"t":"2026-10-14T22:40:00Z","v":997,"vw":41.8916},{"c":42.0028,"h":42.0028,"l":42.0028,"n":1,"o":42.0028,"t":"2026-10-14T22:55:00Z","v":300,"vw":42.0028},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-14T23:00:00Z","v":300,"vw":42},{"c":42.0023,"h":42.0023,"l":42.0023,"n":1,"o":42.0023,"t":"2026-10-14T23:05:00Z","v":200,"vw":42.0023},{"c":41.5012,"h":41.5012,"l":41.5012,"n":3,"o":41.5012,"t":"2026-10-15T08:00:00Z","v":264,"vw":41.5012},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-15T08:50:00Z","v":100,"vw":41.5},{"c":41.31,"h":41.31,"l":41.31,"n":8,"o":41.31,"t":"2026-10-15T11:05:00Z","v":227,"vw":41.31},{"c":41.41,"h":41.5,"l":41.3,"n":854,"o":41.41,"t":"2026-10-15T13:30:00Z","v":135499,"vw":41.403624},{"c":41.54,"h":41.56,"l":41.37,"n":766,"o":41.42,"t":"2026-10-15T13:35:00Z","v":127481,"vw":41.416328},{"c":41.595,"h":41.625,"l":41.54,"n":691,"o":41.55,"t":"2026-10-15T13:40:00Z","v":1436384,"vw":41.543201},{"c":41.625,"h":41.63,"l":41.56,"n":1439,"o":41.595,"t":"2026-10-15T13:45:00Z","v":340330,"vw":41.597321},{"c":41.485,"h":41.62,"l":41.485,"n":593,"o":41.62,"t":"2026-10-15T13:50:00Z","v":55073,"vw":41.547658},{"c":41.53,"h":41.535,"l":41.485,"n":280,"o":41.485,"t":"2026-10-15T13:55:00Z","v":24189,"vw":41.51478},{"c":41.645,"h":41.645,"l":41.54,"n":344,"o":41.54,"t":"2026-10-15T14:00:00Z","v":1013006,"vw":41.580903},{"c":41.7001,"h":41.73,"l":41.635,"n":250,"o":41.635,"t":"2026-10-15T14:05:00Z","v":195545,"vw":41.68668},{"c":41.665,"h":41.73,"l":41.66,"n":269,"o":41.71,"t":"2026-10-15T14:10:00Z","v":27249,"vw":41.677006},{"c":41.695,"h":41.695,"l":41.63,"n":170,"o":41.67,"t":"2026-10-15T14:15:00Z","v":19898,"vw":41.660363},{"c":41.65,"h":41.7,"l":41.65,"n":65,"o":41.69,"t":"2026-10-15T14:20:00Z","v":4544,"vw":41.675912},{"c":41.63,"h":41.675,"l":41.625,"n":120,"o":41.66,"t":"2026-10-15T14:25:00Z","v":8581,"vw":41.663802},{"c":41.65,"h":41.65,"l":41.6,"n":131,"o":41.61,"t":"2026-10-15T14:30:00Z","v":18421,"vw":41.619616},{"c":41.69,"h":41.69,"l":41.625,"n":34,"o":41.63,"t":"2026-10-15T14:35:00Z","v":2504,"vw":41.669941},{"c":41.7,"h":41.73,"l":41.7,"n":67,"o":41.705,"t":"2026-10-15T14:40:00Z","v":7012,"vw":41.713447},{"c":41.75,"h":41.755,"l":41.7048,"n":187,"o":41.705,"t":"2026-10-15T14:45:00Z","v":17777,"vw":41.725438},{"c":41.795,"h":41.825,"l":41.75,"n":127,"o":41.75,"t":"2026-10-15T14:50:00Z","v":11456,"vw":41.78884},{"c":41.82,"h":41.845,"l":41.785,"n":130,"o":41.795,"t":"2026-10-15T14:55:00Z","v":12486,"vw":41.81286},{"c":41.855,"h":41.865,"l":41.825,"n":185,"o":41.825,"t":"2026-10-15T15:00:00Z","v":17477,"vw":41.846141},{"c":41.88,"h":41.89,"l":41.85,"n":229,"o":41.85,"t":"2026-10-15T15:05:00Z","v":22120,"vw":41.873707},{"c":41.865,"h":41.895,"l":41.865,"n":224,"o":41.885,"t":"2026-10-15T15:10:00Z","v":18784,"vw":41.878972},{"c":41.9,"h":41.905,"l":41.85,"n":349,"o":41.865,"t":"2026-10-15T15:15:00Z","v":31705,"vw":41.871629},{"c":41.86,"h":41.89,"l":41.845,"n":249,"o":41.89,"t":"2026-10-15T15:20:00Z","v":19603,"vw":41.860275},{"c":41.77,"h":41.85,"l":41.76,"n":94,"o":41.85,"t":"2026-10-15T15:25:00Z","v":8537,"vw":41.787063},{"c":41.8,"h":41.8,"l":41.77,"n":197,"o":41.78,"t":"2026-10-15T15:30:00Z","v":17270,"vw":41.781547},{"c":41.835,"h":41.84,"l":41.81,"n":111,"o":41.81,"t":"2026-10-15T15:35:00Z","v":8681,"vw":41.827615},{"c":41.785,"h":41.84,"l":41.78,"n":116,"o":41.835,"t":"2026-10-15T15:40:00Z","v":7582,"vw":41.805489},{"c":41.81,"h":41.81,"l":41.765,"n":208,"o":41.78,"t":"2026-10-15T15:45:00Z","v":19687,"vw":41.781287},{"c":41.805,"h":41.82,"l":41.805,"n":96,"o":41.81,"t":"2026-10-15T15:50:00Z","v":9802,"vw":41.811868},{"c":41.83,"h":41.835,"l":41.785,"n":112,"o":41.805,"t":"2026-10-15T15:55:00Z","v":9441,"vw":41.811029},{"c":41.775,"h":41.835,"l":41.775,"n":163,"o":41.83,"t":"2026-10-15T16:00:00Z","v":15604,"vw":41.810513},{"c":41.77,"h":41.78,"l":41.755,"n":164,"o":41.775,"t":"2026-10-15T16:05:00Z","v":18053,"vw":41.770283},{"c":41.74,"h":41.77,"l":41.74,"n":111,"o":41.76,"t":"2026-10-15T16:10:00Z","v":12318,"vw":41.750034},{"c":41.755,"h":41.755,"l":41.74,"n":115,"o":41.745,"t":"2026-10-15T16:15:00Z","v":11454,"vw":41.746922},{"c":41.74,"h":41.76,"l":41.74,"n":136,"o":41.755,"t":"2026-10-15T16:20:00Z","v":14383,"vw":41.751507},{"c":41.745,"h":41.745,"l":41.735,"n":103,"o":41.745,"t":"2026-10-15T16:25:00Z","v":8117,"vw":41.74139},{"c":41.755,"h":41.755,"l":41.73,"n":219,"o":41.74,"t":"2026-10-15T16:30:00Z","v":17823,"vw":41.741241},{"c":41.755,"h":41.79,"l":41.755,"n":92,"o":41.76,"t":"2026-10-15T16:35:00Z","v":12473,"vw":41.767311},{"c":41.78,"h":41.78,"l":41.755,"n":97,"o":41.755,"t":"2026-10-15T16:40:00Z","v":8890,"vw":41.763642},{"c":41.78,"h":41.785,"l":41.78,"n":83,"o":41.78,"t":"2026-10-15T16:45:00Z","v":9872,"vw":41.780707},{"c":41.77,"h":41.78,"l":41.755,"n":78,"o":41.78,"t":"2026-10-15T16:50:00Z","v":9898,"vw":41.768121},{"c":41.765,"h":41.765,"l":41.76,"n":37,"o":41.76,"t":"2026-10-15T16:55:00Z","v":4097,"vw":41.762698},{"c":41.75,"h":41.76,"l":41.74,"n":115,"o":41.76,"t":"2026-10-15T17:00:00Z","v":12811,"vw":41.748343},{"c":41.735,"h":41.75,"l":41.725,"n":98,"o":41.75,"t":"2026-10-15T17:05:00Z","v":10417,"vw":41.732276},{"c":41.76,"h":41.76,"l":41.735,"n":119,"o":41.735,"t":"2026-10-15T17:10:00Z","v":10019,"vw":41.751186},{"c":41.76,"h":41.77,"l":41.76,"n":77,"o":41.765,"t":"2026-10-15T17:15:00Z","v":7920,"vw":41.766051},{"c":41.76,"h":41.765,"l":41.755,"n":99,"o":41.765,"t":"2026-10-15T17:20:00Z","v":10618,"vw":41.760469},{"c":41.755,"h":41.77,"l":41.755,"n":106,"o":41.765,"t":"2026-10-15T17:25:00Z","v":8638,"vw":41.759601},{"c":41.79,"h":41.79,"l":41.755,"n":86,"o":41.755,"t":"2026-10-15T17:30:00Z","v":9720,"vw":41.774347},{"c":41.795,"h":41.8005,"l":41.79,"n":68,"o":41.8,"t":"2026-10-15T17:35:00Z","v":5616,"vw":41.796765},{"c":41.82,"h":41.835,"l":41.8,"n":94,"o":41.8,"t":"2026-10-15T17:40:00Z","v":9822,"vw":41.814523},{"c":41.81,"h":41.825,"l":41.81,"n":102,"o":41.82,"t":"2026-10-15T17:45:00Z","v":10726,"vw":41.818294},{"c":41.8,"h":41.82,"l":41.8,"n":174,"o":41.81,"t":"2026-10-15T17:50:00Z","v":14344,"vw":41.808653},{"c":41.805,"h":41.815,"l":41.8,"n":71,"o":41.805,"t":"2026-10-15T17:55:00Z","v":6480,"vw":41.806257},{"c":41.785,"h":41.815,"l":41.785,"n":153,"o":41.805,"t":"2026-10-15T18:00:00Z","v":14318,"vw":41.80148},{"c":41.78,"h":41.795,"l":41.78,"n":83,"o":41.785,"t":"2026-10-15T18:05:00Z","v":9097,"vw":41.786616},{"c":41.76,"h":41.78,"l":41.76,"n":125,"o":41.78,"t":"2026-10-15T18:10:00Z","v":13416,"vw":41.768489},{"c":41.745,"h":41.7601,"l":41.74,"n":61,"o":41.76,"t":"2026-10-15T18:15:00Z","v":9640,"vw":41.749716},{"c":41.76,"h":41.77,"l":41.74,"n":87,"o":41.74,"t":"2026-10-15T18:20:00Z","v":8088,"vw":41.754732},{"c":41.76,"h":41.76,"l":41.75,"n":102,"o":41.76,"t":"2026-10-15T18:25:00Z","v":12041,"vw":41.75662},{"c":41.77,"h":41.775,"l":41.76,"n":64,"o":41.76,"t":"2026-10-15T18:30:00Z","v":8434,"vw":41.763712},{"c":41.77,"h":41.78,"l":41.77,"n":82,"o":41.77,"t":"2026-10-15T18:35:00Z","v":10461,"vw":41.77181},{"c":41.77,"h":41.78,"l":41.76,"n":75,"o":41.775,"t":"2026-10-15T18:40:00Z","v":8584,"vw":41.769837},{"c":41.81,"h":41.815,"l":41.775,"n":136,"o":41.775,"t":"2026-10-15T18:45:00Z","v":11429,"vw":41.791353},{"c":41.81,"h":41.815,"l":41.8,"n":27,"o":41.81,"t":"2026-10-15T18:50:00Z","v":5274,"vw":41.808381},{"c":41.815,"h":41.825,"l":41.81,"n":92,"o":41.815,"t":"2026-10-15T18:55:00Z","v":12547,"vw":41.816606},{"c":41.825,"h":41.835,"l":41.82,"n":802,"o":41.82,"t":"2026-10-15T19:00:00Z","v":95133,"vw":41.824337},{"c":41.855,"h":41.855,"l":41.825,"n":128,"o":41.825,"t":"2026-10-15T19:05:00Z","v":17921,"vw":41.837275},{"c":41.905,"h":41.905,"l":41.855,"n":94,"o":41.855,"t":"2026-10-15T19:10:00Z","v":7969,"vw":41.878856},{"c":41.93,"h":41.95,"l":41.9,"n":335,"o":41.9,"t":"2026-10-15T19:15:00Z","v":26455,"vw":41.92704},{"c":41.945,"h":41.955,"l":41.925,"n":75,"o":41.925,"t":"2026-10-15T19:20:00Z","v":70837,"vw":41.940315},{"c":41.935,"h":41.945,"l":41.93,"n":66,"o":41.94,"t":"2026-10-15T19:25:00Z","v":8740,"vw":41.938055},{"c":41.94,"h":41.945,"l":41.915,"n":146,"o":41.93,"t":"2026-10-15T19:30:00Z","v":12909,"vw":41.932299},{"c":41.955,"h":41.955,"l":41.935,"n":76,"o":41.935,"t":"2026-10-15T19:35:00Z","v":6545,"vw":41.943455},{"c":41.985,"h":41.985,"l":41.95,"n":70,"o":41.95,"t":"2026-10-15T19:40:00Z","v":7796,"vw":41.966139},{"c":41.985,"h":41.985,"l":41.97,"n":224,"o":41.98,"t":"2026-10-15T19:45:00Z","v":29626,"vw":41.97852},{"c":41.98,"h":41.99,"l":41.955,"n":105,"o":41.98,"t":"2026-10-15T19:50:00Z","v":12162,"vw":41.97294},{"c":41.965,"h":42.01,"l":41.96,"n":383,"o":41.97,"t":"2026-10-15T19:55:00Z","v":45177,"vw":41.985405},{"c":41.98,"h":41.98,"l":41.98,"n":7,"o":41.98,"t":"2026-10-15T20:00:00Z","v":3035,"vw":41.98},{"c":41.9,"h":41.91,"l":41.9,"n":6,"o":41.91,"t":"2026-10-16T08:00:00Z","v":225,"vw":41.904545},{"c":41.92,"h":41.93,"l":41.92,"n":2,"o":41.93,"t":"2026-10-16T11:10:00Z","v":250,"vw":41.924},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-10-16T13:25:00Z","v":229,"vw":41.67},{"c":41.55,"h":41.67,"l":41.49,"n":213,"o":41.67,"t":"2026-10-16T13:30:00Z","v":36222,"vw":41.573765},{"c":41.555,"h":41.56,"l":41.515,"n":144,"o":41.54,"t":"2026-10-16T13:35:00Z","v":14278,"vw":41.546938},{"c":41.59,"h":41.59,"l":41.515,"n":96,"o":41.57,"t":"2026-10-16T13:40:00Z","v":8427,"vw":41.543723},{"c":41.5,"h":41.58,"l":41.49,"n":91,"o":41.58,"t":"2026-10-16T13:45:00Z","v":7106,"vw":41.525066},{"c":41.56,"h":41.56,"l":41.485,"n":93,"o":41.51,"t":"2026-10-16T13:50:00Z","v":13304,"vw":41.507011},{"c":41.57,"h":41.59,"l":41.56,"n":72,"o":41.57,"t":"2026-10-16T13:55:00Z","v":5985,"vw":41.570652},{"c":41.54,"h":41.6,"l":41.525,"n":132,"o":41.57,"t":"2026-10-16T14:00:00Z","v":11214,"vw":41.57009},{"c":41.515,"h":41.55,"l":41.505,"n":75,"o":41.54,"t":"2026-10-16T14:05:00Z","v":6164,"vw":41.52314},{"c":41.52,"h":41.52,"l":41.5,"n":78,"o":41.515,"t":"2026-10-16T14:10:00Z","v":5194,"vw":41.510222},{"c":41.495,"h":41.53,"l":41.49,"n":82,"o":41.52,"t":"2026-10-16T14:15:00Z","v":7432,"vw":41.508914},{"c":41.53,"h":41.53,"l":41.46,"n":239,"o":41.5,"t":"2026-10-16T14:20:00Z","v":22476,"vw":41.496803},{"c":41.53,"h":41.535,"l":41.505,"n":91,"o":41.52,"t":"2026-10-16T14:25:00Z","v":7774,"vw":41.517273},{"c":41.525,"h":41.54,"l":41.52,"n":87,"o":41.525,"t":"2026-10-16T14:30:00Z","v":12221,"vw":41.528319},{"c":41.505,"h":41.53,"l":41.505,"n":115,"o":41.525,"t":"2026-10-16T14:35:00Z","v":22596,"vw":41.518265},{"c":41.475,"h":41.52,"l":41.475,"n":124,"o":41.515,"t":"2026-10-16T14:40:00Z","v":12200,"vw":41.488184},{"c":41.495,"h":41.495,"l":41.475,"n":97,"o":41.475,"t":"2026-10-16T14:45:00Z","v":13723,"vw":41.486468},{"c":41.47,"h":41.515,"l":41.465,"n":125,"o":41.5,"t":"2026-10-16T14:50:00Z","v":12708,"vw":41.489257},{"c":41.49,"h":41.515,"l":41.475,"n":55,"o":41.475,"t":"2026-10-16T14:55:00Z","v":5767,"vw":41.495394},{"c":41.465,"h":41.49,"l":41.46,"n":78,"o":41.49,"t":"2026-10-16T15:00:00Z","v":8293,"vw":41.473673},{"c":41.38,"h":41.465,"l":41.375,"n":161,"o":41.465,"t":"2026-10-16T15:05:00Z","v":21639,"vw":41.425109},{"c":41.395,"h":41.4,"l":41.37,"n":89,"o":41.38,"t":"2026-10-16T15:10:00Z","v":9622,"vw":41.383974},{"c":41.38,"h":41.3951,"l":41.38,"n":77,"o":41.39,"t":"2026-10-16T15:15:00Z","v":6993,"vw":41.388883},{"c":41.345,"h":41.39,"l":41.34,"n":89,"o":41.38,"t":"2026-10-16T15:20:00Z","v":10230,"vw":41.361225},{"c":41.355,"h":41.36,"l":41.345,"n":57,"o":41.345,"t":"2026-10-16T15:25:00Z","v":5871,"vw":41.347986},{"c":41.375,"h":41.375,"l":41.345,"n":69,"o":41.355,"t":"2026-10-16T15:30:00Z","v":12860,"vw":41.358989},{"c":41.39,"h":41.39,"l":41.37,"n":84,"o":41.38,"t":"2026-10-16T15:35:00Z","v":41541,"vw":41.373369},{"c":41.355,"h":41.39,"l":41.355,"n":69,"o":41.39,"t":"2026-10-16T15:40:00Z","v":11311,"vw":41.36687},{"c":41.355,"h":41.385,"l":41.355,"n":118,"o":41.355,"t":"2026-10-16T15:45:00Z","v":15161,"vw":41.368392},{"c":41.32,"h":41.35,"l":41.315,"n":61,"o":41.35,"t":"2026-10-16T15:50:00Z","v":7688,"vw":41.329468},{"c":41.29,"h":41.315,"l":41.29,"n":64,"o":41.315,"t":"2026-10-16T15:55:00Z","v":8271,"vw":41.309479},{"c":41.275,"h":41.29,"l":41.245,"n":95,"o":41.29,"t":"2026-10-16T16:00:00Z","v":10659,"vw":41.266855},{"c":41.305,"h":41.305,"l":41.275,"n":48,"o":41.275,"t":"2026-10-16T16:05:00Z","v":5861,"vw":41.289772},{"c":41.34,"h":41.34,"l":41.305,"n":83,"o":41.305,"t":"2026-10-16T16:10:00Z","v":14485,"vw":41.32681},{"c":41.345,"h":41.36,"l":41.335,"n":74,"o":41.36,"t":"2026-10-16T16:15:00Z","v":8532,"vw":41.347414},{"c":41.34,"h":41.355,"l":41.33,"n":93,"o":41.345,"t":"2026-10-16T16:20:00Z","v":8786,"vw":41.344975},{"c":41.34,"h":41.355,"l":41.34,"n":65,"o":41.34,"t":"2026-10-16T16:25:00Z","v":9033,"vw":41.349634},{"c":41.285,"h":41.335,"l":41.285,"n":74,"o":41.335,"t":"2026-10-16T16:30:00Z","v":8799,"vw":41.306425},{"c":41.295,"h":41.295,"l":41.275,"n":63,"o":41.285,"t":"2026-10-16T16:35:00Z","v":5327,"vw":41.282954},{"c":41.31,"h":41.316,"l":41.285,"n":157,"o":41.29,"t":"2026-10-16T16:40:00Z","v":236345,"vw":41.299893},{"c":41.32,"h":41.335,"l":41.31,"n":168,"o":41.325,"t":"2026-10-16T16:45:00Z","v":26413,"vw":41.319514},{"c":41.325,"h":41.325,"l":41.3022,"n":53,"o":41.32,"t":"2026-10-16T16:50:00Z","v":6593,"vw":41.31552},{"c":41.315,"h":41.32,"l":41.305,"n":55,"o":41.32,"t":"2026-10-16T16:55:00Z","v":5309,"vw":41.307657},{"c":41.26,"h":41.32,"l":41.26,"n":154,"o":41.32,"t":"2026-10-16T17:00:00Z","v":21177,"vw":41.29351},{"c":41.225,"h":41.255,"l":41.22,"n":86,"o":41.255,"t":"2026-10-16T17:05:00Z","v":10721,"vw":41.23489},{"c":41.205,"h":41.235,"l":41.195,"n":102,"o":41.225,"t":"2026-10-16T17:10:00Z","v":12298,"vw":41.218002},{"c":41.175,"h":41.205,"l":41.175,"n":55,"o":41.205,"t":"2026-10-16T17:15:00Z","v":7894,"vw":41.187058},{"c":41.21,"h":41.21,"l":41.165,"n":74,"o":41.18,"t":"2026-10-16T17:20:00Z","v":6972,"vw":41.180024},{"c":41.225,"h":41.23,"l":41.19,"n":94,"o":41.215,"t":"2026-10-16T17:25:00Z","v":9955,"vw":41.210426},{"c":41.255,"h":41.255,"l":41.225,"n":85,"o":41.23,"t":"2026-10-16T17:30:00Z","v":15181,"vw":41.245107},{"c":41.24,"h":41.272,"l":41.24,"n":60,"o":41.265,"t":"2026-10-16T17:35:00Z","v":12228,"vw":41.263458},{"c":41.31,"h":41.32,"l":41.235,"n":148,"o":41.24,"t":"2026-10-16T17:40:00Z","v":17256,"vw":41.28854},{"c":41.26,"h":41.3,"l":41.255,"n":84,"o":41.3,"t":"2026-10-16T17:45:00Z","v":8923,"vw":41.274956},{"c":41.235,"h":41.25,"l":41.23,"n":132,"o":41.245,"t":"2026-10-16T17:50:00Z","v":10689,"vw":41.238092},{"c":41.2,"h":41.23,"l":41.2,"n":82,"o":41.23,"t":"2026-10-16T17:55:00Z","v":10662,"vw":41.210507},{"c":41.155,"h":41.2,"l":41.135,"n":121,"o":41.2,"t":"2026-10-16T18:00:00Z","v":12102,"vw":41.166326},{"c":41.165,"h":41.18,"l":41.145,"n":45,"o":41.16,"t":"2026-10-16T18:05:00Z","v":5924,"vw":41.162409},{"c":41.165,"h":41.17,"l":41.145,"n":52,"o":41.165,"t":"2026-10-16T18:10:00Z","v":4765,"vw":41.155874},{"c":41.14,"h":41.165,"l":41.135,"n":60,"o":41.165,"t":"2026-10-16T18:15:00Z","v":4760,"vw":41.153716},{"c":41.135,"h":41.135,"l":41.1,"n":128,"o":41.135,"t":"2026-10-16T18:20:00Z","v":13373,"vw":41.115929},{"c":41.12,"h":41.14,"l":41.11,"n":93,"o":41.135,"t":"2026-10-16T18:25:00Z","v":10304,"vw":41.123291},{"c":41.11,"h":41.125,"l":41.0978,"n":71,"o":41.12,"t":"2026-10-16T18:30:00Z","v":7634,"vw":41.11088},{"c":41.115,"h":41.115,"l":41.09,"n":94,"o":41.11,"t":"2026-10-16T18:35:00Z","v":9934,"vw":41.102378},{"c":41.105,"h":41.12,"l":41.105,"n":91,"o":41.12,"t":"2026-10-16T18:40:00Z","v":14509,"vw":41.114861},{"c":41.08,"h":41.11,"l":41.075,"n":51,"o":41.105,"t":"2026-10-16T18:45:00Z","v":3930,"vw":41.088097},{"c":41.025,"h":41.07,"l":41.02,"n":224,"o":41.07,"t":"2026-10-16T18:50:00Z","v":42388,"vw":41.029585},{"c":41.015,"h":41.02,"l":40.99,"n":122,"o":41.02,"t":"2026-10-16T18:55:00Z","v":8434,"vw":41.005463},{"c":40.995,"h":41.01,"l":40.995,"n":70,"o":41.01,"t":"2026-10-16T19:00:00Z","v":7827,"vw":41.001084},{"c":40.995,"h":41.015,"l":40.97,"n":82,"o":41,"t":"2026-10-16T19:05:00Z","v":8995,"vw":40.990191},{"c":41.07,"h":41.07,"l":40.995,"n":65,"o":40.995,"t":"2026-10-16T19:10:00Z","v":10377,"vw":41.029062},{"c":41.07,"h":41.08,"l":41.055,"n":98,"o":41.075,"t":"2026-10-16T19:15:00Z","v":14637,"vw":41.068034},{"c":41.125,"h":41.125,"l":41.06,"n":151,"o":41.07,"t":"2026-10-16T19:20:00Z","v":172519,"vw":41.069348},{"c":41.12,"h":41.125,"l":41.105,"n":122,"o":41.125,"t":"2026-10-16T19:25:00Z","v":18077,"vw":41.112552},{"c":41.085,"h":41.13,"l":41.075,"n":224,"o":41.125,"t":"2026-10-16T19:30:00Z","v":27637,"vw":41.09135},{"c":41.055,"h":41.09,"l":41.055,"n":59,"o":41.09,"t":"2026-10-16T19:35:00Z","v":5639,"vw":41.073832},{"c":40.995,"h":41.05,"l":40.99,"n":120,"o":41.05,"t":"2026-10-16T19:40:00Z","v":17925,"vw":41.026364},{"c":41.005,"h":41.025,"l":40.985,"n":225,"o":40.995,"t":"2026-10-16T19:45:00Z","v":36401,"vw":41.009763},{"c":41.055,"h":41.06,"l":41.01,"n":204,"o":41.01,"t":"2026-10-16T19:50:00Z","v":27972,"vw":41.037203},{"c":41.11,"h":41.14,"l":41.04,"n":433,"o":41.05,"t":"2026-10-16T19:55:00Z","v":72019,"vw":41.059814},{"c":41.09,"h":41.09,"l":41.09,"n":7,"o":41.09,"t":"2026-10-16T20:00:00Z","v":13694,"vw":41.09},{"c":40.92,"h":40.92,"l":40.92,"n":1,"o":40.92,"t":"2026-10-16T21:35:00Z","v":1000,"vw":40.92}],"history":[{"c":41.66,"h":42.76,"l":41.42,"n":7506,"o":41.96,"t":"2024-10-14T04:00:00Z","v":914839,"vw":42.101801},{"c":39.37,"h":40.55,"l":39.17,"n":7289,"o":40.37,"t":"2024-10-15T04:00:00Z","v":966349,"vw":39.849837},{"c":39.67,"h":40.01,"l":39.4,"n":1997,"o":39.56,"t":"2024-10-16T04:00:00Z","v":272681,"vw":39.700577},{"c":38.83,"h":39.07,"l":38.55,"n":5529,"o":39.02,"t":"2024-10-17T04:00:00Z","v":720507,"vw":38.783925},{"c":41.53,"h":42.07,"l":41.36,"n":7382,"o":42.07,"t":"2024-10-18T04:00:00Z","v":872080,"vw":41.537464},{"c":41.15,"h":41.4999,"l":40.8939,"n":1848,"o":41.24,"t":"2024-10-21T04:00:00Z","v":222214,"vw":41.185686},{"c":41.61,"h":42.12,"l":41.32,"n":2085,"o":41.38,"t":"2024-10-22T04:00:00Z","v":237368,"vw":41.728539},{"c":40.84,"h":41.59,"l":40.76,"n":3503,"o":41.54,"t":"2024-10-23T04:00:00Z","v":668853,"vw":41.006163},{"c":40.43,"h":40.66,"l":40.1201,"n":1630,"o":40.58,"t":"2024-10-24T04:00:00Z","v":180876,"vw":40.337751},{"c":40.79,"h":41.2304,"l":40.73,"n":1934,"o":40.78,"t":"2024-10-25T04:00:00Z","v":300053,"vw":40.900015},{"c":41.64,"h":41.85,"l":41.1,"n":1558,"o":41.1,"t":"2024-10-28T04:00:00Z","v":151425,"vw":41.556881},{"c":41.47,"h":42.03,"l":41.42,"n":2460,"o":42.03,"t":"2024-10-29T04:00:00Z","v":340694,"vw":41.648968},{"c":41.13,"h":41.3299,"l":40.7,"n":1617,"o":40.79,"t":"2024-10-30T04:00:00Z","v":175784,"vw":41.058349},{"c":41.3,"h":41.36,"l":40.8758,"n":1526,"o":41.36,"t":"2024-10-31T04:00:00Z","v":143413,"vw":41.218239},{"c":40.56,"h":41.1425,"l":40.54,"n":899,"o":40.98,"t":"2024-11-01T04:00:00Z","v":65709,"vw":40.760578},{"c":41.14,"h":41.6927,"l":40.99,"n":2114,"o":41.11,"t":"2024-11-04T05:00:00Z","v":78887,"vw":41.213222},{"c":43.06,"h":43.09,"l":42.68,"n":2336,"o":42.95,"t":"2024-11-05T05:00:00Z","v":232895,"vw":42.943322},{"c":42.15,"h":42.4947,"l":41.186,"n":2407,"o":41.69,"t":"2024-11-06T05:00:00Z","v":315444,"vw":42.094056},{"c":44.7,"h":45.1599,"l":44.09,"n":4644,"o":44.11,"t":"2024-11-07T05:00:00Z","v":525188,"vw":44.648833},{"c":42.28,"h":43.2499,"l":42.0301,"n":2397,"o":42.77,"t":"2024-11-08T05:00:00Z","v":318018,"vw":42.459279},{"c":43.38,"h":43.765,"l":43.2289,"n":1735,"o":43.65,"t":"2024-11-11T05:00:00Z","v":170890,"vw":43.378306},{"c":41.77,"h":42.24,"l":41.611,"n":2790,"o":42.24,"t":"2024-11-12T05:00:00Z","v":240489,"vw":41.832988},{"c":41.95,"h":42.7167,"l":41.9016,"n":1137,"o":42.47,"t":"2024-11-13T05:00:00Z","v":106405,"vw":42.049397},{"c":40.86,"h":41.3857,"l":40.7134,"n":2849,"o":41.35,"t":"2024-11-14T05:00:00Z","v":314265,"vw":40.932978},{"c":40.55,"h":40.9173,"l":40.3301,"n":2030,"o":40.75,"t":"2024-11-15T05:00:00Z","v":204284,"vw":40.538719},{"c":40.5,"h":40.51,"l":40.14,"n":1209,"o":40.2,"t":"2024-11-18T05:00:00Z","v":114798,"vw":40.35122},{"c":40.72,"h":40.84,"l":40.6,"n":1887,"o":40.67,"t":"2024-11-19T05:00:00Z","v":254578,"vw":40.709465},{"c":41.12,"h":41.24,"l":41,"n":694,"o":41.13,"t":"2024-11-20T05:00:00Z","v":49645,"vw":41.088779},{"c":40.64,"h":40.82,"l":40.53,"n":1699,"o":40.71,"t":"2024-11-21T05:00:00Z","v":113661,"vw":40.633084},{"c":39.22,"h":39.435,"l":39.1,"n":1971,"o":39.25,"t":"2024-11-22T05:00:00Z","v":189650,"vw":39.220433},{"c":39.29,"h":39.325,"l":38.97,"n":1946,"o":39.16,"t":"2024-11-25T05:00:00Z","v":193770,"vw":39.101679},{"c":38.84,"h":39.11,"l":38.73,"n":1407,"o":39.11,"t":"2024-11-26T05:00:00Z","v":84603,"vw":38.922703},{"c":40.32,"h":40.6,"l":40.29,"n":2285,"o":40.41,"t":"2024-11-27T05:00:00Z","v":251533,"vw":40.392808},{"c":40.57,"h":40.66,"l":40.1275,"n":1740,"o":40.43,"t":"2024-11-29T05:00:00Z","v":124531,"vw":40.425598},{"c":40.99,"h":41.08,"l":40.5366,"n":1503,"o":40.64,"t":"2024-12-02T05:00:00Z","v":157976,"vw":40.815808},{"c":40.55,"h":40.72,"l":40.38,"n":1576,"o":40.55,"t":"2024-12-03T05:00:00Z","v":157878,"vw":40.558642},{"c":40.07,"h":40.34,"l":39.9301,"n":1259,"o":40.26,"t":"2024-12-04T05:00:00Z","v":133979,"vw":40.112366},{"c":40.46,"h":40.59,"l":40.35,"n":622,"o":40.35,"t":"2024-12-05T05:00:00Z","v":54769,"vw":40.499776},{"c":41.02,"h":41.25,"l":40.9734,"n":863,"o":41.15,"t":"2024-12-06T05:00:00Z","v":89894,"vw":41.11249},{"c":44.47,"h":45.23,"l":43.96,"n":8431,"o":43.97,"t":"2024-12-09T05:00:00Z","v":923656,"vw":44.693166},{"c":41.69,"h":42.1,"l":41.6201,"n":2792,"o":41.99,"t":"2024-12-10T05:00:00Z","v":309198,"vw":41.746934},{"c":41.43,"h":41.44,"l":41.08,"n":2373,"o":41.3,"t":"2024-12-11T05:00:00Z","v":193482,"vw":41.259946},{"c":41.34,"h":41.46,"l":41.01,"n":2968,"o":41.16,"t":"2024-12-12T05:00:00Z","v":285827,"vw":41.178729},{"c":40.99,"h":40.99,"l":40.63,"n":1318,"o":40.9,"t":"2024-12-13T05:00:00Z","v":136758,"vw":40.758883},{"c":40.02,"h":40.345,"l":39.9,"n":2762,"o":40.1,"t":"2024-12-16T05:00:00Z","v":191061,"vw":40.106253},{"c":40.48,"h":40.55,"l":40.08,"n":1493,"o":40.17,"t":"2024-12-17T05:00:00Z","v":154289,"vw":40.408492},{"c":39.87,"h":40.63,"l":39.86,"n":2286,"o":40.39,"t":"2024-12-18T05:00:00Z","v":272344,"vw":40.196524},{"c":40.53,"h":40.79,"l":40.53,"n":1139,"o":40.73,"t":"2024-12-19T05:00:00Z","v":118275,"vw":40.652467},{"c":41.02,"h":41.2,"l":40.61,"n":1182,"o":40.63,"t":"2024-12-20T05:00:00Z","v":97639,"vw":41.058522},{"c":40.46,"h":40.46,"l":40.0704,"n":1006,"o":40.15,"t":"2024-12-23T05:00:00Z","v":96705,"vw":40.247368},{"c":40.53,"h":40.66,"l":40.4556,"n":527,"o":40.62,"t":"2024-12-24T05:00:00Z","v":45469,"vw":40.568965},{"c":40.95,"h":40.98,"l":40.6,"n":810,"o":40.6,"t":"2024-12-26T05:00:00Z","v":121911,"vw":40.919159},{"c":40.66,"h":40.66,"l":40.31,"n":824,"o":40.51,"t":"2024-12-27T05:00:00Z","v":96007,"vw":40.589137},{"c":40.06,"h":40.34,"l":39.93,"n":933,"o":40.34,"t":"2024-12-30T05:00:00Z","v":115384,"vw":40.066157},{"c":39.38,"h":39.59,"l":39.19,"n":1151,"o":39.36,"t":"2024-12-31T05:00:00Z","v":108137,"vw":39.404954},{"c":38.37,"h":38.66,"l":38.2625,"n":2969,"o":38.56,"t":"2025-01-02T05:00:00Z","v":279336,"vw":38.395839},{"c":38.2,"h":38.25,"l":37.985,"n":3161,"o":38.24,"t":"2025-01-03T05:00:00Z","v":276604,"vw":38.156885},{"c":37.75,"h":38.63,"l":37.575,"n":2677,"o":38.35,"t":"2025-01-06T05:00:00Z","v":269331,"vw":38.050099},{"c":38.19,"h":38.5,"l":38.13,"n":1157,"o":38.25,"t":"2025-01-07T05:00:00Z","v":89685,"vw":38.316538},{"c":37.8,"h":37.86,"l":37.485,"n":1123,"o":37.62,"t":"2025-01-08T05:00:00Z","v":91902,"vw":37.693832},{"c":36.74,"h":37.22,"l":36.73,"n":1401,"o":37.22,"t":"2025-01-10T05:00:00Z","v":119954,"vw":36.904352},{"c":36.8,"h":36.98,"l":36.67,"n":644,"o":36.78,"t":"2025-01-13T05:00:00Z","v":61090,"vw":36.807284},{"c":38.05,"h":38.36,"l":38.03,"n":985,"o":38.18,"t":"2025-01-14T05:00:00Z","v":83419,"vw":38.133716},{"c":38.29,"h":38.49,"l":38.16,"n":1133,"o":38.49,"t":"2025-01-15T05:00:00Z","v":138071,"vw":38.299583},{"c":38.19,"h":38.22,"l":38.03,"n":576,"o":38.22,"t":"2025-01-16T05:00:00Z","v":46505,"vw":38.150099},{"c":39.23,"h":39.54,"l":38.5662,"n":1663,"o":38.62,"t":"2025-01-17T05:00:00Z","v":137470,"vw":39.231107},{"c":39.78,"h":40.025,"l":39.53,"n":1952,"o":39.98,"t":"2025-01-21T05:00:00Z","v":201518,"vw":39.718589},{"c":39.62,"h":39.84,"l":39.3749,"n":1410,"o":39.76,"t":"2025-01-22T05:00:00Z","v":109163,"vw":39.584785},{"c":39.24,"h":39.35,"l":39.02,"n":632,"o":39.23,"t":"2025-01-23T05:00:00Z","v":104117,"vw":39.231221},{"c":40.59,"h":40.68,"l":39.98,"n":1352,"o":40.04,"t":"2025-01-24T05:00:00Z","v":206199,"vw":40.427769},{"c":40.51,"h":40.81,"l":40.3,"n":3156,"o":40.81,"t":"2025-01-27T05:00:00Z","v":424599,"vw":40.555103},{"c":41.01,"h":41.07,"l":40.1276,"n":2812,"o":40.69,"t":"2025-01-28T05:00:00Z","v":318307,"vw":40.442673},{"c":40.89,"h":41.55,"l":40.865,"n":3146,"o":41.42,"t":"2025-01-29T05:00:00Z","v":331520,"vw":41.14213},{"c":41.83,"h":42.11,"l":41,"n":3003,"o":41,"t":"2025-01-30T05:00:00Z","v":352361,"vw":41.591494},{"c":40.88,"h":41.94,"l":40.6717,"n":1710,"o":41.85,"t":"2025-01-31T05:00:00Z","v":182403,"vw":41.153162},{"c":40.6,"h":40.955,"l":39.93,"n":2546,"o":40.16,"t":"2025-02-03T05:00:00Z","v":231475,"vw":40.545529},{"c":41.8,"h":42.289,"l":41.39,"n":4023,"o":41.39,"t":"2025-02-04T05:00:00Z","v":664601,"vw":41.87832},{"c":41.68,"h":42.01,"l":41.66,"n":2523,"o":41.66,"t":"2025-02-05T05:00:00Z","v":260597,"vw":41.87812},{"c":42.74,"h":42.8699,"l":42.4906,"n":1712,"o":42.62,"t":"2025-02-06T05:00:00Z","v":190734,"vw":42.692024},{"c":43.45,"h":44.1152,"l":43.31,"n":7742,"o":43.75,"t":"2025-02-07T05:00:00Z","v":1195406,"vw":43.645146},{"c":44.73,"h":44.78,"l":44.28,"n":6533,"o":44.62,"t":"2025-02-10T05:00:00Z","v":824546,"vw":44.592534},{"c":44.32,"h":44.625,"l":43.87,"n":6574,"o":44.08,"t":"2025-02-11T05:00:00Z","v":889725,"vw":44.35156},{"c":45.46,"h":45.69,"l":44.71,"n":9053,"o":44.83,"t":"2025-02-12T05:00:00Z","v":1810809,"vw":45.338195},{"c":45.71,"h":45.71,"l":44.65,"n":9256,"o":44.87,"t":"2025-02-13T05:00:00Z","v":1040854,"vw":45.271477},{"c":47.32,"h":47.7,"l":46.84,"n":10385,"o":47.7,"t":"2025-02-14T05:00:00Z","v":1151680,"vw":47.248297},{"c":47.16,"h":47.59,"l":46.73,"n":13123,"o":47.59,"t":"2025-02-18T05:00:00Z","v":2182159,"vw":47.063691},{"c":47.45,"h":47.9,"l":47.1719,"n":6481,"o":47.81,"t":"2025-02-19T05:00:00Z","v":756228,"vw":47.465589},{"c":48.03,"h":48.8,"l":47.4736,"n":8200,"o":48.36,"t":"2025-02-20T05:00:00Z","v":893977,"vw":48.149184},{"c":49.45,"h":50.615,"l":49.265,"n":10017,"o":49.8,"t":"2025-02-21T05:00:00Z","v":1171323,"vw":49.868912},{"c":47.33,"h":48.68,"l":47.31,"n":15960,"o":48.48,"t":"2025-02-24T05:00:00Z","v":2467798,"vw":47.571585},{"c":47.71,"h":47.8375,"l":47.2638,"n":8109,"o":47.81,"t":"2025-02-25T05:00:00Z","v":1017155,"vw":47.646703},{"c":48.26,"h":48.87,"l":48.07,"n":6587,"o":48.83,"t":"2025-02-26T05:00:00Z","v":825740,"vw":48.560239},{"c":47.25,"h":47.89,"l":47,"n":6101,"o":47.89,"t":"2025-02-27T05:00:00Z","v":743394,"vw":47.436046},{"c":45.58,"h":45.73,"l":45.1,"n":4234,"o":45.41,"t":"2025-02-28T05:00:00Z","v":536528,"vw":45.458256},{"c":44.69,"h":45.57,"l":44.55,"n":7343,"o":45.57,"t":"2025-03-03T05:00:00Z","v":676752,"vw":45.121179},{"c":46.07,"h":46.37,"l":45.2,"n":4038,"o":45.5,"t":"2025-03-04T05:00:00Z","v":459695,"vw":45.810421},{"c":48.11,"h":48.2683,"l":46.98,"n":4024,"o":47.16,"t":"2025-03-05T05:00:00Z","v":483837,"vw":47.667752},{"c":49.52,"h":50.09,"l":49.23,"n":16354,"o":49.76,"t":"2025-03-06T05:00:00Z","v":2215593,"vw":49.683407},{"c":49.53,"h":50.07,"l":49.2,"n":7810,"o":49.44,"t":"2025-03-07T05:00:00Z","v":905983,"vw":49.637013},{"c":47.86,"h":48.72,"l":47.57,"n":12282,"o":48.72,"t":"2025-03-10T04:00:00Z","v":1450009,"vw":48.130123},{"c":48.99,"h":49.47,"l":48.44,"n":4831,"o":49.05,"t":"2025-03-11T04:00:00Z","v":596862,"vw":48.957772},{"c":48.48,"h":48.67,"l":48,"n":4113,"o":48.62,"t":"2025-03-12T04:00:00Z","v":666845,"vw":48.439119},{"c":47.78,"h":48.07,"l":47.1,"n":4899,"o":47.47,"t":"2025-03-13T04:00:00Z","v":501382,"vw":47.831357},{"c":49.19,"h":49.2,"l":48.7815,"n":4465,"o":49.09,"t":"2025-03-14T04:00:00Z","v":492199,"vw":49.000502},{"c":50.04,"h":50.18,"l":48.7201,"n":7757,"o":48.8,"t":"2025-03-17T04:00:00Z","v":1057551,"vw":49.810309},{"c":49.56,"h":50.14,"l":49.4201,"n":6903,"o":50.14,"t":"2025-03-18T04:00:00Z","v":1050304,"vw":49.695807},{"c":48.92,"h":49.59,"l":48.72,"n":3572,"o":49.59,"t":"2025-03-19T04:00:00Z","v":367410,"vw":48.974461},{"c":47.26,"h":47.5,"l":46.8,"n":11350,"o":47.06,"t":"2025-03-20T04:00:00Z","v":1394466,"vw":47.163876},{"c":46.14,"h":46.28,"l":45.77,"n":5916,"o":46.14,"t":"2025-03-21T04:00:00Z","v":615138,"vw":46.032993},{"c":46.2,"h":46.6,"l":45.99,"n":3354,"o":46.35,"t":"2025-03-24T04:00:00Z","v":408617,"vw":46.198479},{"c":45.16,"h":45.79,"l":45.105,"n":6476,"o":45.348,"t":"2025-03-25T04:00:00Z","v":1999768,"vw":45.383687},{"c":45.24,"h":45.54,"l":44.93,"n":3461,"o":45.34,"t":"2025-03-26T04:00:00Z","v":413334,"vw":45.197012},{"c":45.9,"h":46.04,"l":45.33,"n":4276,"o":45.33,"t":"2025-03-27T04:00:00Z","v":645221,"vw":45.83281},{"c":44.5,"h":45.111,"l":44.27,"n":7182,"o":45,"t":"2025-03-28T04:00:00Z","v":1240133,"vw":44.519258},{"c":44.31,"h":44.37,"l":43.745,"n":2978,"o":43.98,"t":"2025-03-31T04:00:00Z","v":307189,"vw":44.096233},{"c":44.41,"h":44.57,"l":44.078,"n":1496,"o":44.15,"t":"2025-04-01T04:00:00Z","v":146741,"vw":44.353909},{"c":44.5,"h":44.76,"l":44.29,"n":1932,"o":44.66,"t":"2025-04-02T04:00:00Z","v":167975,"vw":44.521663},{"c":43.74,"h":43.97,"l":43.42,"n":2802,"o":43.45,"t":"2025-04-03T04:00:00Z","v":346836,"vw":43.74046},{"c":40.38,"h":41.59,"l":39.52,"n":15671,"o":41.37,"t":"2025-04-04T04:00:00Z","v":1970579,"vw":40.438025},{"c":37.34,"h":39.42,"l":36.69,"n":15397,"o":37.51,"t":"2025-04-07T04:00:00Z","v":2043529,"vw":37.721775},{"c":36.07,"h":38.76,"l":35.62,"n":10118,"o":38.62,"t":"2025-04-08T04:00:00Z","v":1201752,"vw":36.976349},{"c":39.63,"h":39.77,"l":37.64,"n":12676,"o":37.86,"t":"2025-04-09T04:00:00Z","v":1742398,"vw":38.879347},{"c":39.24,"h":39.91,"l":38.68,"n":8120,"o":39.88,"t":"2025-04-10T04:00:00Z","v":827258,"vw":39.321636},{"c":41.11,"h":41.28,"l":39.935,"n":7786,"o":40.3,"t":"2025-04-11T04:00:00Z","v":1728114,"vw":40.314573},{"c":41.14,"h":41.94,"l":41.07,"n":4052,"o":41.94,"t":"2025-04-14T04:00:00Z","v":573596,"vw":41.521041},{"c":40.67,"h":41.11,"l":40.61,"n":2779,"o":41.11,"t":"2025-04-15T04:00:00Z","v":354943,"vw":40.816571},{"c":39.85,"h":40.21,"l":39.51,"n":7631,"o":40.02,"t":"2025-04-16T04:00:00Z","v":896559,"vw":39.915031},{"c":39.95,"h":40.4601,"l":39.929,"n":1990,"o":40.07,"t":"2025-04-17T04:00:00Z","v":211161,"vw":40.113717},{"c":40.26,"h":40.39,"l":39.85,"n":1668,"o":40.05,"t":"2025-04-21T04:00:00Z","v":184532,"vw":40.049906},{"c":41,"h":41.44,"l":40.48,"n":1658,"o":40.57,"t":"2025-04-22T04:00:00Z","v":193081,"vw":41.024188},{"c":41.58,"h":42.23,"l":41.54,"n":2058,"o":41.85,"t":"2025-04-23T04:00:00Z","v":190306,"vw":41.84555},{"c":41.61,"h":41.74,"l":41.1,"n":1574,"o":41.13,"t":"2025-04-24T04:00:00Z","v":182327,"vw":41.536108},{"c":41.52,"h":41.5815,"l":41.17,"n":2413,"o":41.26,"t":"2025-04-25T04:00:00Z","v":186163,"vw":41.387825},{"c":41.4,"h":41.5465,"l":41.2,"n":2064,"o":41.32,"t":"2025-04-28T04:00:00Z","v":187333,"vw":41.371477},{"c":41.58,"h":41.64,"l":41.27,"n":2732,"o":41.27,"t":"2025-04-29T04:00:00Z","v":283282,"vw":41.431031},{"c":41.94,"h":41.94,"l":41.5,"n":2051,"o":41.73,"t":"2025-04-30T04:00:00Z","v":181120,"vw":41.70499},{"c":41.76,"h":42.14,"l":41.7,"n":1460,"o":42.14,"t":"2025-05-01T04:00:00Z","v":128383,"vw":41.862585},{"c":43.67,"h":43.79,"l":43.1891,"n":7968,"o":43.35,"t":"2025-05-02T04:00:00Z","v":979317,"vw":43.499732},{"c":43.6,"h":43.81,"l":43.3487,"n":1633,"o":43.64,"t":"2025-05-05T04:00:00Z","v":180425,"vw":43.604797},{"c":44.06,"h":44.3468,"l":43.8152,"n":2723,"o":44,"t":"2025-05-06T04:00:00Z","v":249707,"vw":44.140864},{"c":42.84,"h":43.3533,"l":42.75,"n":4573,"o":43.35,"t":"2025-05-07T04:00:00Z","v":427565,"vw":42.961943},{"c":43.2,"h":43.455,"l":42.97,"n":7614,"o":43.32,"t":"2025-05-08T04:00:00Z","v":778557,"vw":43.221106},{"c":42.61,"h":43.045,"l":42.52,"n":2431,"o":42.94,"t":"2025-05-09T04:00:00Z","v":266678,"vw":42.633651},{"c":44.58,"h":44.7,"l":44.2206,"n":4255,"o":44.515,"t":"2025-05-12T04:00:00Z","v":840460,"vw":44.587362},{"c":43.83,"h":44.0982,"l":43.58,"n":3029,"o":43.88,"t":"2025-05-13T04:00:00Z","v":268393,"vw":43.900798},{"c":43.96,"h":44.37,"l":43.905,"n":4420,"o":44.22,"t":"2025-05-14T04:00:00Z","v":1063921,"vw":44.085214},{"c":42.9,"h":43.21,"l":42.58,"n":5456,"o":43.21,"t":"2025-05-15T04:00:00Z","v":413485,"vw":42.785165},{"c":42.76,"h":42.9699,"l":42.7,"n":3762,"o":42.76,"t":"2025-05-16T04:00:00Z","v":434367,"vw":42.782546},{"c":42.73,"h":42.7796,"l":42.3401,"n":2866,"o":42.37,"t":"2025-05-19T04:00:00Z","v":282188,"vw":42.611892},{"c":42.88,"h":43.03,"l":42.76,"n":3295,"o":42.81,"t":"2025-05-20T04:00:00Z","v":239704,"vw":42.861609},{"c":42.54,"h":43.2265,"l":42.3406,"n":2034,"o":42.905,"t":"2025-05-21T04:00:00Z","v":171761,"vw":42.624767},{"c":42.25,"h":42.38,"l":42.01,"n":8216,"o":42.31,"t":"2025-05-22T04:00:00Z","v":808950,"vw":42.216994},{"c":42.11,"h":42.16,"l":41.83,"n":1512,"o":41.88,"t":"2025-05-23T04:00:00Z","v":75392,"vw":42.067261},{"c":41.37,"h":41.46,"l":41.121,"n":2470,"o":41.32,"t":"2025-05-27T04:00:00Z","v":232505,"vw":41.331098},{"c":40.77,"h":41.199,"l":40.77,"n":1792,"o":41.08,"t":"2025-05-28T04:00:00Z","v":141461,"vw":40.956377},{"c":41.71,"h":42.13,"l":41.58,"n":1674,"o":41.9,"t":"2025-05-29T04:00:00Z","v":214670,"vw":41.73231},{"c":40.64,"h":41.07,"l":40.39,"n":1906,"o":40.92,"t":"2025-05-30T04:00:00Z","v":215300,"vw":40.668313},{"c":40.85,"h":40.9,"l":40.53,"n":2883,"o":40.74,"t":"2025-06-02T04:00:00Z","v":124562,"vw":40.761579},{"c":41.02,"h":41.13,"l":40.79,"n":1943,"o":40.98,"t":"2025-06-03T04:00:00Z","v":215277,"vw":40.975375},{"c":41.84,"h":41.8799,"l":41.36,"n":3132,"o":41.39,"t":"2025-06-04T04:00:00Z","v":284676,"vw":41.674742},{"c":42.55,"h":42.95,"l":42.435,"n":1663,"o":42.78,"t":"2025-06-05T04:00:00Z","v":180197,"vw":42.650005},{"c":42.74,"h":42.7725,"l":42.38,"n":1415,"o":42.56,"t":"2025-06-06T04:00:00Z","v":98278,"vw":42.545847},{"c":43.67,"h":43.76,"l":43.4,"n":1437,"o":43.4,"t":"2025-06-09T04:00:00Z","v":240054,"vw":43.565796},{"c":43.12,"h":43.22,"l":42.8301,"n":2017,"o":43.18,"t":"2025-06-10T04:00:00Z","v":284899,"vw":43.040403},{"c":43.21,"h":43.48,"l":43.14,"n":6639,"o":43.48,"t":"2025-06-11T04:00:00Z","v":2892743,"vw":43.318088},{"c":43.25,"h":43.3228,"l":43.0368,"n":2157,"o":43.18,"t":"2025-06-12T04:00:00Z","v":240553,"vw":43.234843},{"c":42.33,"h":42.62,"l":42.22,"n":1537,"o":42.45,"t":"2025-06-13T04:00:00Z","v":142064,"vw":42.385991},{"c":43.22,"h":43.48,"l":43.18,"n":2314,"o":43.18,"t":"2025-06-16T04:00:00Z","v":173775,"vw":43.312429},{"c":42.81,"h":43.16,"l":42.8052,"n":2265,"o":43,"t":"2025-06-17T04:00:00Z","v":168954,"vw":42.954412},{"c":42.64,"h":42.83,"l":42.59,"n":1415,"o":42.75,"t":"2025-06-18T04:00:00Z","v":76267,"vw":42.735284},{"c":41.99,"h":42.4,"l":41.885,"n":1807,"o":42.27,"t":"2025-06-20T04:00:00Z","v":142808,"vw":42.025834},{"c":42.51,"h":42.5776,"l":42.15,"n":1267,"o":42.19,"t":"2025-06-23T04:00:00Z","v":104320,"vw":42.35356},{"c":43.86,"h":43.95,"l":43.13,"n":1761,"o":43.14,"t":"2025-06-24T04:00:00Z","v":187389,"vw":43.610169},{"c":43.9,"h":44.12,"l":43.88,"n":3466,"o":44,"t":"2025-06-25T04:00:00Z","v":1118925,"vw":43.974942},{"c":43.94,"h":44.1189,"l":43.815,"n":1947,"o":44.06,"t":"2025-06-26T04:00:00Z","v":200434,"vw":44.004693},{"c":44.06,"h":44.14,"l":43.815,"n":1894,"o":44.13,"t":"2025-06-27T04:00:00Z","v":167076,"vw":43.998502},{"c":44.25,"h":44.27,"l":43.73,"n":1892,"o":44.08,"t":"2025-06-30T04:00:00Z","v":183805,"vw":44.131607},{"c":44.19,"h":44.3,"l":44.0505,"n":1358,"o":44.18,"t":"2025-07-01T04:00:00Z","v":161411,"vw":44.221574},{"c":43.26,"h":43.37,"l":43.0445,"n":2355,"o":43.32,"t":"2025-07-02T04:00:00Z","v":204512,"vw":43.260203},{"c":43.56,"h":43.6883,"l":43.3,"n":1318,"o":43.3,"t":"2025-07-03T04:00:00Z","v":149443,"vw":43.467158},{"c":43.49,"h":43.8699,"l":43.37,"n":3146,"o":43.45,"t":"2025-07-07T04:00:00Z","v":363160,"vw":43.594798},{"c":44.31,"h":44.69,"l":44.21,"n":1075,"o":44.26,"t":"2025-07-08T04:00:00Z","v":92869,"vw":44.410639},{"c":43.83,"h":44.0999,"l":43.64,"n":1153,"o":44.02,"t":"2025-07-09T04:00:00Z","v":173190,"vw":43.782348},{"c":43.79,"h":43.8999,"l":43.47,"n":1255,"o":43.87,"t":"2025-07-10T04:00:00Z","v":194361,"vw":43.789238},{"c":43.98,"h":44.14,"l":43.84,"n":1630,"o":44.12,"t":"2025-07-11T04:00:00Z","v":244438,"vw":43.998778},{"c":44.34,"h":44.4,"l":44.145,"n":1173,"o":44.26,"t":"2025-07-14T04:00:00Z","v":76479,"vw":44.289399},{"c":45.76,"h":45.845,"l":45.26,"n":3320,"o":45.42,"t":"2025-07-15T04:00:00Z","v":367830,"vw":45.566786},{"c":45.37,"h":45.505,"l":45.02,"n":11738,"o":45.25,"t":"2025-07-16T04:00:00Z","v":2794100,"vw":45.304238},{"c":46.06,"h":46.2,"l":45.54,"n":4148,"o":45.71,"t":"2025-07-17T04:00:00Z","v":401240,"vw":45.99405},{"c":46.3,"h":46.79,"l":46.255,"n":12661,"o":46.66,"t":"2025-07-18T04:00:00Z","v":2673127,"vw":46.523601},{"c":46.34,"h":46.52,"l":46.04,"n":3681,"o":46.31,"t":"2025-07-21T04:00:00Z","v":272517,"vw":46.314374},{"c":46.65,"h":46.7071,"l":45.972,"n":1100,"o":46.2,"t":"2025-07-22T04:00:00Z","v":95162,"vw":46.463277},{"c":47.44,"h":47.54,"l":47.2619,"n":6044,"o":47.29,"t":"2025-07-23T04:00:00Z","v":1435988,"vw":47.440822},{"c":47.53,"h":47.8,"l":47.38,"n":1446,"o":47.75,"t":"2025-07-24T04:00:00Z","v":221156,"vw":47.550941},{"c":47.59,"h":47.64,"l":47.36,"n":5025,"o":47.57,"t":"2025-07-25T04:00:00Z","v":1535815,"vw":47.430205},{"c":47.19,"h":47.6801,"l":47.04,"n":4288,"o":47.65,"t":"2025-07-28T04:00:00Z","v":535090,"vw":47.314811},{"c":47.2,"h":47.695,"l":47.18,"n":5733,"o":47.65,"t":"2025-07-29T04:00:00Z","v":530200,"vw":47.351544},{"c":46.18,"h":46.7485,"l":46.11,"n":7657,"o":46.73,"t":"2025-07-30T04:00:00Z","v":930767,"vw":46.455102},{"c":46.8,"h":46.99,"l":46.51,"n":5934,"o":46.68,"t":"2025-07-31T04:00:00Z","v":396664,"vw":46.78434},{"c":46.05,"h":46.1,"l":45.65,"n":4887,"o":46.1,"t":"2025-08-01T04:00:00Z","v":499073,"vw":45.946854},{"c":47.06,"h":47.2,"l":46.83,"n":3007,"o":47,"t":"2025-08-04T04:00:00Z","v":377986,"vw":46.986905},{"c":47.29,"h":47.46,"l":47.1901,"n":12455,"o":47.28,"t":"2025-08-05T04:00:00Z","v":371649,"vw":47.329826},{"c":47.94,"h":47.95,"l":47.445,"n":3629,"o":47.62,"t":"2025-08-06T04:00:00Z","v":692127,"vw":47.813875},{"c":47.69,"h":47.97,"l":47.6101,"n":3262,"o":47.97,"t":"2025-08-07T04:00:00Z","v":255881,"vw":47.730131},{"c":47.45,"h":47.4685,"l":47.135,"n":1918,"o":47.39,"t":"2025-08-08T04:00:00Z","v":160312,"vw":47.303796},{"c":47.21,"h":47.57,"l":47.0714,"n":1853,"o":47.5,"t":"2025-08-11T04:00:00Z","v":167442,"vw":47.237833},{"c":47.76,"h":47.85,"l":47.0407,"n":2657,"o":47.11,"t":"2025-08-12T04:00:00Z","v":219409,"vw":47.582945},{"c":49.27,"h":49.47,"l":48.99,"n":11367,"o":48.99,"t":"2025-08-13T04:00:00Z","v":1196623,"vw":49.337295},{"c":48.19,"h":48.75,"l":48.19,"n":6971,"o":48.75,"t":"2025-08-14T04:00:00Z","v":350276,"vw":48.3748},{"c":49.03,"h":49.26,"l":48.8886,"n":4144,"o":49.07,"t":"2025-08-15T04:00:00Z","v":627075,"vw":49.017272},{"c":49.7,"h":49.81,"l":49.55,"n":2000,"o":49.55,"t":"2025-08-18T04:00:00Z","v":158082,"vw":49.663555},{"c":48.98,"h":49.65,"l":48.88,"n":6086,"o":49.65,"t":"2025-08-19T04:00:00Z","v":843935,"vw":49.171086},{"c":49.62,"h":49.68,"l":49.2308,"n":2366,"o":49.44,"t":"2025-08-20T04:00:00Z","v":233727,"vw":49.508657},{"c":49.37,"h":49.59,"l":49.17,"n":3935,"o":49.29,"t":"2025-08-21T04:00:00Z","v":348551,"vw":49.400537},{"c":52.31,"h":52.4365,"l":51.365,"n":5842,"o":51.46,"t":"2025-08-22T04:00:00Z","v":645016,"vw":52.10494},{"c":52.35,"h":52.98,"l":52.35,"n":7215,"o":52.58,"t":"2025-08-25T04:00:00Z","v":1458286,"vw":52.68937},{"c":52.67,"h":53.18,"l":52.5464,"n":5993,"o":52.83,"t":"2025-08-26T04:00:00Z","v":551291,"vw":52.735827},{"c":51.71,"h":51.81,"l":51.43,"n":12768,"o":51.81,"t":"2025-08-27T04:00:00Z","v":1390277,"vw":51.651235},{"c":53.64,"h":53.8,"l":52.8,"n":8703,"o":52.8,"t":"2025-08-28T04:00:00Z","v":1438780,"vw":53.616552},{"c":53.51,"h":53.78,"l":53.25,"n":11098,"o":53.78,"t":"2025-08-29T04:00:00Z","v":1076700,"vw":53.526253},{"c":52.31,"h":52.41,"l":51.4198,"n":16225,"o":51.695,"t":"2025-09-02T04:00:00Z","v":2538257,"vw":52.049645},{"c":51.79,"h":51.9,"l":51.44,"n":8579,"o":51.67,"t":"2025-09-03T04:00:00Z","v":729191,"vw":51.73111},{"c":50.18,"h":50.18,"l":49.77,"n":9758,"o":50.14,"t":"2025-09-04T04:00:00Z","v":1625505,"vw":50.036654},{"c":51.68,"h":51.7708,"l":51.3,"n":3280,"o":51.73,"t":"2025-09-05T04:00:00Z","v":499083,"vw":51.569101},{"c":52.16,"h":52.24,"l":51.82,"n":9556,"o":52.24,"t":"2025-09-08T04:00:00Z","v":857305,"vw":52.027442},{"c":52.13,"h":52.35,"l":51.8661,"n":6915,"o":52.14,"t":"2025-09-09T04:00:00Z","v":1006381,"vw":52.108496},{"c":52.24,"h":52.75,"l":52.16,"n":8584,"o":52.75,"t":"2025-09-10T04:00:00Z","v":1348451,"vw":52.259822},{"c":54.65,"h":54.66,"l":53.865,"n":6185,"o":54.01,"t":"2025-09-11T04:00:00Z","v":835457,"vw":54.423236},{"c":54.69,"h":55.02,"l":54.6,"n":6591,"o":55.02,"t":"2025-09-12T04:00:00Z","v":1020592,"vw":54.742626},{"c":55,"h":55.27,"l":54.91,"n":7045,"o":55.22,"t":"2025-09-15T04:00:00Z","v":1641009,"vw":55.118324},{"c":55.96,"h":56.0098,"l":55.01,"n":4964,"o":55.29,"t":"2025-09-16T04:00:00Z","v":571932,"vw":55.654271},{"c":57.67,"h":57.81,"l":57.2,"n":7438,"o":57.48,"t":"2025-09-17T04:00:00Z","v":1305582,"vw":57.455323},{"c":57.39,"h":57.51,"l":57.07,"n":9466,"o":57.3,"t":"2025-09-18T04:00:00Z","v":1180171,"vw":57.25961},{"c":56.86,"h":57.48,"l":56.82,"n":7160,"o":57.48,"t":"2025-09-19T04:00:00Z","v":955838,"vw":57.003871},{"c":57.84,"h":57.92,"l":57.43,"n":27797,"o":57.53,"t":"2025-09-22T04:00:00Z","v":3760977,"vw":57.739997},{"c":56.28,"h":56.89,"l":56.24,"n":15366,"o":56.89,"t":"2025-09-23T04:00:00Z","v":2975800,"vw":56.620949},{"c":57.63,"h":58,"l":57.49,"n":25409,"o":57.51,"t":"2025-09-24T04:00:00Z","v":4485921,"vw":57.672432},{"c":58.24,"h":58.46,"l":57.9058,"n":22474,"o":58.06,"t":"2025-09-25T04:00:00Z","v":1852688,"vw":58.280584},{"c":57.1,"h":57.21,"l":56.6801,"n":26175,"o":57,"t":"2025-09-26T04:00:00Z","v":3679140,"vw":57.067508},{"c":58.2,"h":58.55,"l":58.13,"n":9534,"o":58.4,"t":"2025-09-29T04:00:00Z","v":1406415,"vw":58.257102},{"c":59.01,"h":59.7,"l":58.7645,"n":18548,"o":59.5,"t":"2025-09-30T04:00:00Z","v":2926475,"vw":59.076916},{"c":59.71,"h":59.765,"l":59,"n":15462,"o":59.13,"t":"2025-10-01T04:00:00Z","v":1176765,"vw":59.481154},{"c":60.41,"h":61.2,"l":60.39,"n":19074,"o":60.77,"t":"2025-10-02T04:00:00Z","v":2555045,"vw":60.745211},{"c":60.24,"h":60.5,"l":60.05,"n":8662,"o":60.4,"t":"2025-10-03T04:00:00Z","v":1339139,"vw":60.32054},{"c":60.47,"h":60.7,"l":60.03,"n":14434,"o":60.12,"t":"2025-10-06T04:00:00Z","v":1295995,"vw":60.445512},{"c":59.65,"h":60.58,"l":59.51,"n":22447,"o":60.57,"t":"2025-10-07T04:00:00Z","v":2693101,"vw":59.961271},{"c":59.67,"h":59.73,"l":59.18,"n":25092,"o":59.43,"t":"2025-10-08T04:00:00Z","v":1882010,"vw":59.510308},{"c":58.86,"h":59.86,"l":58.6,"n":12105,"o":59.8,"t":"2025-10-09T04:00:00Z","v":1339691,"vw":58.97437},{"c":54.27,"h":58,"l":53.915,"n":50300,"o":57.46,"t":"2025-10-10T04:00:00Z","v":8899685,"vw":55.667256},{"c":56.61,"h":57.01,"l":56.445,"n":13056,"o":56.8,"t":"2025-10-13T04:00:00Z","v":1424816,"vw":56.721695},{"c":54.95,"h":55.385,"l":54.26,"n":24146,"o":54.31,"t":"2025-10-14T04:00:00Z","v":5116233,"vw":55.058708},{"c":55.55,"h":56.01,"l":55.18,"n":13702,"o":55.91,"t":"2025-10-15T04:00:00Z","v":1846003,"vw":55.605858},{"c":55.33,"h":55.67,"l":55.11,"n":17227,"o":55.41,"t":"2025-10-16T04:00:00Z","v":1738467,"vw":55.402452},{"c":54.34,"h":54.485,"l":53.55,"n":21476,"o":53.66,"t":"2025-10-17T04:00:00Z","v":2702522,"vw":54.158375},{"c":55.03,"h":55.1275,"l":54.224,"n":12192,"o":54.38,"t":"2025-10-20T04:00:00Z","v":1338697,"vw":54.748541},{"c":55.02,"h":55.27,"l":54.86,"n":5249,"o":55.27,"t":"2025-10-21T04:00:00Z","v":558537,"vw":55.066633},{"c":54.62,"h":55.08,"l":54.13,"n":4469,"o":54.63,"t":"2025-10-22T04:00:00Z","v":466691,"vw":54.530723},{"c":55.22,"h":55.48,"l":54.72,"n":4801,"o":54.81,"t":"2025-10-23T04:00:00Z","v":569003,"vw":55.166205},{"c":56.55,"h":56.82,"l":56.37,"n":20439,"o":56.7,"t":"2025-10-24T04:00:00Z","v":1845869,"vw":56.559432},{"c":57.94,"h":58.22,"l":57.87,"n":18880,"o":58.16,"t":"2025-10-27T04:00:00Z","v":2807643,"vw":57.999849},{"c":57.98,"h":58.09,"l":57.595,"n":21419,"o":57.71,"t":"2025-10-28T04:00:00Z","v":1485436,"vw":57.918292},{"c":58.39,"h":58.81,"l":58.11,"n":9701,"o":58.5,"t":"2025-10-29T04:00:00Z","v":1031801,"vw":58.499952},{"c":57.11,"h":57.41,"l":56.88,"n":12068,"o":57.19,"t":"2025-10-30T04:00:00Z","v":1733643,"vw":57.203889},{"c":56.11,"h":56.46,"l":55.7711,"n":18654,"o":56.07,"t":"2025-10-31T04:00:00Z","v":3325048,"vw":56.092474},{"c":55.78,"h":56.05,"l":55.58,"n":4634,"o":56.05,"t":"2025-11-03T05:00:00Z","v":594173,"vw":55.816971},{"c":54.78,"h":55.35,"l":54.61,"n":21283,"o":54.89,"t":"2025-11-04T05:00:00Z","v":3903533,"vw":55.017321},{"c":55.35,"h":55.44,"l":54.6689,"n":8101,"o":54.91,"t":"2025-11-05T05:00:00Z","v":453984,"vw":55.216736},{"c":56.05,"h":56.64,"l":55.81,"n":9103,"o":56.29,"t":"2025-11-06T05:00:00Z","v":758946,"vw":56.135519},{"c":55.08,"h":55.08,"l":54.36,"n":5709,"o":54.86,"t":"2025-11-07T05:00:00Z","v":832453,"vw":54.729668},{"c":55.91,"h":55.95,"l":55.38,"n":7478,"o":55.61,"t":"2025-11-10T05:00:00Z","v":769574,"vw":55.671065},{"c":55.36,"h":55.58,"l":55.305,"n":3797,"o":55.55,"t":"2025-11-11T05:00:00Z","v":547491,"vw":55.424551},{"c":54.93,"h":55.25,"l":54.635,"n":10265,"o":55.25,"t":"2025-11-12T05:00:00Z","v":638826,"vw":54.842503},{"c":54.28,"h":55.16,"l":53.985,"n":7327,"o":55.02,"t":"2025-11-13T05:00:00Z","v":1040764,"vw":54.476018},{"c":53.2,"h":53.82,"l":52.9,"n":21530,"o":53.13,"t":"2025-11-14T05:00:00Z","v":2845535,"vw":53.371551},{"c":52.66,"h":53.37,"l":52.52,"n":5126,"o":53,"t":"2025-11-17T05:00:00Z","v":498218,"vw":52.915605},{"c":52.59,"h":52.795,"l":52.09,"n":4806,"o":52.33,"t":"2025-11-18T05:00:00Z","v":590382,"vw":52.508192},{"c":51.87,"h":52.09,"l":51.63,"n":7625,"o":52.045,"t":"2025-11-19T05:00:00Z","v":1507750,"vw":51.828922},{"c":50.52,"h":52.25,"l":50.465,"n":10278,"o":51.94,"t":"2025-11-20T05:00:00Z","v":1279427,"vw":51.046817},{"c":50.41,"h":50.71,"l":49.475,"n":23785,"o":49.89,"t":"2025-11-21T05:00:00Z","v":3717551,"vw":49.891322},{"c":51.83,"h":51.88,"l":51.2,"n":8219,"o":51.22,"t":"2025-11-24T05:00:00Z","v":838287,"vw":51.608473},{"c":52.44,"h":52.5,"l":52.04,"n":5711,"o":52.34,"t":"2025-11-25T05:00:00Z","v":514519,"vw":52.364948},{"c":52.3,"h":52.7,"l":51.955,"n":4860,"o":52.4,"t":"2025-11-26T05:00:00Z","v":611721,"vw":52.417578},{"c":52.62,"h":52.7,"l":52.4,"n":2576,"o":52.54,"t":"2025-11-28T05:00:00Z","v":256761,"vw":52.565561},{"c":52.97,"h":53.1,"l":52.74,"n":21195,"o":52.74,"t":"2025-12-01T05:00:00Z","v":3252661,"vw":52.957936},{"c":52.31,"h":52.34,"l":51.9,"n":6517,"o":52.305,"t":"2025-12-02T05:00:00Z","v":1245880,"vw":52.107197},{"c":51.65,"h":51.735,"l":51.475,"n":12634,"o":51.62,"t":"2025-12-03T05:00:00Z","v":2158437,"vw":51.638331},{"c":52.18,"h":52.29,"l":51.99,"n":6104,"o":52.29,"t":"2025-12-04T05:00:00Z","v":1115304,"vw":52.126212},{"c":52.92,"h":53.095,"l":52.8,"n":12854,"o":52.82,"t":"2025-12-05T05:00:00Z","v":1344446,"vw":52.95709},{"c":53.35,"h":53.5,"l":53.23,"n":5318,"o":53.37,"t":"2025-12-08T05:00:00Z","v":596177,"vw":53.346494},{"c":52.86,"h":52.97,"l":52.64,"n":4149,"o":52.97,"t":"2025-12-09T05:00:00Z","v":480568,"vw":52.824714},{"c":53.25,"h":53.455,"l":52.815,"n":3124,"o":52.99,"t":"2025-12-10T05:00:00Z","v":340457,"vw":53.143239},{"c":52.89,"h":52.98,"l":52.35,"n":5685,"o":52.74,"t":"2025-12-11T05:00:00Z","v":897949,"vw":52.746453},{"c":52.56,"h":53.36,"l":52.45,"n":6314,"o":53.16,"t":"2025-12-12T05:00:00Z","v":851197,"vw":52.741365},{"c":51.63,"h":52.2,"l":51.565,"n":5136,"o":52.2,"t":"2025-12-15T05:00:00Z","v":441081,"vw":51.732611},{"c":51.32,"h":51.4099,"l":51,"n":6091,"o":51.18,"t":"2025-12-16T05:00:00Z","v":865994,"vw":51.212391},{"c":51.21,"h":52.26,"l":51.18,"n":11024,"o":52.04,"t":"2025-12-17T05:00:00Z","v":2043864,"vw":51.479879},{"c":51.5,"h":51.88,"l":51.43,"n":3358,"o":51.67,"t":"2025-12-18T05:00:00Z","v":463532,"vw":51.679341},{"c":52.12,"h":52.44,"l":52.03,"n":3627,"o":52.04,"t":"2025-12-19T05:00:00Z","v":307031,"vw":52.256151},{"c":51.82,"h":52,"l":51.45,"n":7796,"o":51.55,"t":"2025-12-22T05:00:00Z","v":1594645,"vw":51.777576},{"c":51.56,"h":51.65,"l":51.21,"n":3837,"o":51.41,"t":"2025-12-23T05:00:00Z","v":429287,"vw":51.454122},{"c":51.9,"h":52.0225,"l":51.57,"n":2141,"o":51.75,"t":"2025-12-24T05:00:00Z","v":204945,"vw":51.88988},{"c":52.23,"h":52.27,"l":51.76,"n":8617,"o":52.01,"t":"2025-12-26T05:00:00Z","v":1179547,"vw":52.100441},{"c":51.87,"h":51.89,"l":51.475,"n":7754,"o":51.56,"t":"2025-12-29T05:00:00Z","v":828644,"vw":51.668333},{"c":52.33,"h":52.55,"l":52.285,"n":4396,"o":52.34,"t":"2025-12-30T05:00:00Z","v":581049,"vw":52.371846},{"c":52,"h":52.33,"l":51.84,"n":3827,"o":52.33,"t":"2025-12-31T05:00:00Z","v":369312,"vw":51.978989},{"c":54.33,"h":54.46,"l":53.875,"n":19701,"o":53.9,"t":"2026-01-02T05:00:00Z","v":2194687,"vw":54.204043},{"c":55.67,"h":55.705,"l":54.48,"n":14911,"o":54.64,"t":"2026-01-05T05:00:00Z","v":3048344,"vw":55.282724},{"c":55.84,"h":56.28,"l":55.83,"n":14337,"o":55.96,"t":"2026-01-06T05:00:00Z","v":2278214,"vw":55.978086},{"c":55.42,"h":55.75,"l":55.39,"n":10619,"o":55.68,"t":"2026-01-07T05:00:00Z","v":1027256,"vw":55.550292},{"c":55.79,"h":55.82,"l":55.325,"n":6466,"o":55.33,"t":"2026-01-08T05:00:00Z","v":949937,"vw":55.620888},{"c":56.35,"h":56.45,"l":55.91,"n":6385,"o":56.43,"t":"2026-01-09T05:00:00Z","v":997657,"vw":56.295679},{"c":58.89,"h":58.915,"l":57.854,"n":13483,"o":57.91,"t":"2026-01-12T05:00:00Z","v":1273544,"vw":58.488545},{"c":56.93,"h":57.5,"l":56.63,"n":24238,"o":57.25,"t":"2026-01-13T05:00:00Z","v":2741184,"vw":57.043246},{"c":57.39,"h":57.4,"l":57.04,"n":20126,"o":57.32,"t":"2026-01-14T05:00:00Z","v":2045948,"vw":57.266419},{"c":57.53,"h":57.83,"l":57.02,"n":8826,"o":57.58,"t":"2026-01-15T05:00:00Z","v":968281,"vw":57.528422},{"c":56.88,"h":57.48,"l":56.58,"n":7037,"o":57.48,"t":"2026-01-16T05:00:00Z","v":648516,"vw":56.82497},{"c":55.25,"h":55.9133,"l":55.18,"n":10978,"o":55.73,"t":"2026-01-20T05:00:00Z","v":1010101,"vw":55.499444},{"c":57.13,"h":57.38,"l":56.56,"n":11357,"o":57.08,"t":"2026-01-21T05:00:00Z","v":1194010,"vw":57.044767},{"c":57.34,"h":57.75,"l":57.254,"n":8628,"o":57.49,"t":"2026-01-22T05:00:00Z","v":1162574,"vw":57.559996},{"c":57.76,"h":57.845,"l":57.19,"n":8061,"o":57.63,"t":"2026-01-23T05:00:00Z","v":765645,"vw":57.641191},{"c":57.14,"h":57.29,"l":56.79,"n":10744,"o":57.03,"t":"2026-01-26T05:00:00Z","v":922254,"vw":57.089361},{"c":57.75,"h":57.88,"l":57.57,"n":12132,"o":57.82,"t":"2026-01-27T05:00:00Z","v":2670852,"vw":57.715946},{"c":57.81,"h":58.33,"l":57.65,"n":13599,"o":58.33,"t":"2026-01-28T05:00:00Z","v":1254103,"vw":57.886652},{"c":56.95,"h":57.63,"l":56.14,"n":12826,"o":57.51,"t":"2026-01-29T05:00:00Z","v":1293699,"vw":56.756635},{"c":55.8,"h":56.63,"l":55.45,"n":10874,"o":56.5,"t":"2026-01-30T05:00:00Z","v":848045,"vw":56.119014},{"c":54.86,"h":55.12,"l":54.71,"n":7423,"o":55.06,"t":"2026-02-02T05:00:00Z","v":738976,"vw":54.954627},{"c":54.22,"h":54.71,"l":53.64,"n":15723,"o":54.52,"t":"2026-02-03T05:00:00Z","v":2385972,"vw":54.176039},{"c":52.5,"h":53.38,"l":52.14,"n":19206,"o":53.32,"t":"2026-02-04T05:00:00Z","v":2843930,"vw":52.592974},{"c":52.15,"h":53.02,"l":52.045,"n":26202,"o":52.86,"t":"2026-02-05T05:00:00Z","v":3562579,"vw":52.42162},{"c":53.8,"h":53.825,"l":52.86,"n":8721,"o":52.93,"t":"2026-02-06T05:00:00Z","v":1566690,"vw":53.472437},{"c":54.09,"h":54.235,"l":53.55,"n":7445,"o":53.75,"t":"2026-02-09T05:00:00Z","v":763554,"vw":53.9749},{"c":54.02,"h":54.37,"l":53.835,"n":9971,"o":54.08,"t":"2026-02-10T05:00:00Z","v":1103492,"vw":54.118305},{"c":53.94,"h":53.995,"l":53.28,"n":7127,"o":53.9,"t":"2026-02-11T05:00:00Z","v":1113564,"vw":53.703053},{"c":52.6,"h":53.885,"l":52.36,"n":14491,"o":53.86,"t":"2026-02-12T05:00:00Z","v":1495818,"vw":52.729578},{"c":53.16,"h":53.3,"l":52.48,"n":8488,"o":52.65,"t":"2026-02-13T05:00:00Z","v":1164677,"vw":53.062784},{"c":53.26,"h":53.51,"l":52.86,"n":5841,"o":53.2,"t":"2026-02-17T05:00:00Z","v":361648,"vw":53.253694},{"c":53.68,"h":54.03,"l":53.555,"n":6708,"o":53.64,"t":"2026-02-18T05:00:00Z","v":647763,"vw":53.818688},{"c":53.43,"h":53.51,"l":53.12,"n":4511,"o":53.36,"t":"2026-02-19T05:00:00Z","v":245085,"vw":53.326403},{"c":53.55,"h":53.735,"l":52.137,"n":9666,"o":52.36,"t":"2026-02-20T05:00:00Z","v":689865,"vw":53.21259},{"c":53.28,"h":53.96,"l":53.16,"n":4323,"o":53.82,"t":"2026-02-23T05:00:00Z","v":337628,"vw":53.47083},{"c":53.08,"h":53.26,"l":52.47,"n":12557,"o":52.59,"t":"2026-02-24T05:00:00Z","v":1834628,"vw":52.901153},{"c":53.3,"h":53.3599,"l":52.875,"n":8139,"o":53.18,"t":"2026-02-25T05:00:00Z","v":894180,"vw":53.192316},{"c":52.28,"h":52.7,"l":51.795,"n":10589,"o":52.64,"t":"2026-02-26T05:00:00Z","v":849290,"vw":52.185236},{"c":52.07,"h":52.44,"l":51.96,"n":8477,"o":52.25,"t":"2026-02-27T05:00:00Z","v":798108,"vw":52.194207},{"c":51.07,"h":51.21,"l":50.2,"n":16729,"o":50.3,"t":"2026-03-02T05:00:00Z","v":1691150,"vw":50.904162},{"c":48.59,"h":48.76,"l":47.27,"n":24352,"o":48,"t":"2026-03-03T05:00:00Z","v":2734055,"vw":48.030163},{"c":49.53,"h":49.69,"l":49.005,"n":16571,"o":49.21,"t":"2026-03-04T05:00:00Z","v":1781965,"vw":49.384267},{"c":48.74,"h":49.26,"l":48.33,"n":11520,"o":48.95,"t":"2026-03-05T05:00:00Z","v":1139626,"vw":48.662979},{"c":48.78,"h":49.12,"l":48.47,"n":11776,"o":48.68,"t":"2026-03-06T05:00:00Z","v":3292686,"vw":48.744558},{"c":50.25,"h":50.34,"l":48.66,"n":16069,"o":49.095,"t":"2026-03-09T04:00:00Z","v":1602277,"vw":49.470786},{"c":50.94,"h":51.885,"l":50.64,"n":9039,"o":50.68,"t":"2026-03-10T04:00:00Z","v":1053615,"vw":51.304653},{"c":50.25,"h":50.655,"l":49.955,"n":6961,"o":50.59,"t":"2026-03-11T04:00:00Z","v":727249,"vw":50.271423},{"c":49.36,"h":49.98,"l":49.25,"n":7098,"o":49.8,"t":"2026-03-12T04:00:00Z","v":1064053,"vw":49.438697},{"c":49.26,"h":49.97,"l":49.16,"n":5979,"o":49.66,"t":"2026-03-13T04:00:00Z","v":668403,"vw":49.41226},{"c":50.06,"h":50.34,"l":50,"n":6301,"o":50.16,"t":"2026-03-16T04:00:00Z","v":536586,"vw":50.169878},{"c":49.32,"h":49.78,"l":49.27,"n":3775,"o":49.77,"t":"2026-03-17T04:00:00Z","v":333591,"vw":49.483014},{"c":48.56,"h":49.51,"l":48.54,"n":26747,"o":49.29,"t":"2026-03-18T04:00:00Z","v":3554899,"vw":48.79571},{"c":48.13,"h":48.435,"l":47.305,"n":8276,"o":47.73,"t":"2026-03-19T04:00:00Z","v":742145,"vw":47.922324},{"c":46.11,"h":47.43,"l":45.945,"n":13446,"o":47.43,"t":"2026-03-20T04:00:00Z","v":1244959,"vw":46.348516},{"c":46.15,"h":46.78,"l":45.91,"n":10039,"o":46.33,"t":"2026-03-23T04:00:00Z","v":1064739,"vw":46.26635},{"c":45.86,"h":46.16,"l":45.7,"n":9037,"o":45.81,"t":"2026-03-24T04:00:00Z","v":941191,"vw":45.934393},{"c":47.37,"h":47.81,"l":47.23,"n":6849,"o":47.38,"t":"2026-03-25T04:00:00Z","v":686690,"vw":47.501362},{"c":45.36,"h":46.14,"l":45.28,"n":6759,"o":45.74,"t":"2026-03-26T04:00:00Z","v":588571,"vw":45.594983},{"c":45.06,"h":45.47,"l":44.9,"n":4639,"o":45.47,"t":"2026-03-27T04:00:00Z","v":343170,"vw":45.1659},{"c":44.72,"h":45.34,"l":44.555,"n":9094,"o":45.12,"t":"2026-03-30T04:00:00Z","v":1762283,"vw":44.930443},{"c":46.02,"h":46.06,"l":44.405,"n":19912,"o":44.58,"t":"2026-03-31T04:00:00Z","v":2291549,"vw":45.368067},{"c":45.88,"h":46.235,"l":45.725,"n":11364,"o":45.87,"t":"2026-04-01T04:00:00Z","v":1849356,"vw":46.000885},{"c":45.15,"h":45.28,"l":44.295,"n":4718,"o":44.35,"t":"2026-04-02T04:00:00Z","v":497272,"vw":44.922163},{"c":45.16,"h":45.43,"l":44.94,"n":4626,"o":45,"t":"2026-04-06T04:00:00Z","v":313268,"vw":45.150413},{"c":45.13,"h":45.15,"l":44.425,"n":12713,"o":44.99,"t":"2026-04-07T04:00:00Z","v":1692025,"vw":44.752348},{"c":47.81,"h":48.37,"l":47.63,"n":7168,"o":47.95,"t":"2026-04-08T04:00:00Z","v":1342951,"vw":47.938463},{"c":47.41,"h":47.55,"l":46.855,"n":5406,"o":47.44,"t":"2026-04-09T04:00:00Z","v":391324,"vw":47.290743},{"c":47.63,"h":48.01,"l":47.53,"n":3291,"o":47.83,"t":"2026-04-10T04:00:00Z","v":522862,"vw":47.754904},{"c":48.17,"h":48.215,"l":47.46,"n":3087,"o":47.46,"t":"2026-04-13T04:00:00Z","v":245627,"vw":47.863873},{"c":49.07,"h":49.21,"l":48.6,"n":4154,"o":48.6,"t":"2026-04-14T04:00:00Z","v":498200,"vw":49.051014},{"c":48.95,"h":48.96,"l":48.54,"n":3831,"o":48.67,"t":"2026-04-15T04:00:00Z","v":403768,"vw":48.839755},{"c":49.46,"h":49.915,"l":49.29,"n":5495,"o":49.66,"t":"2026-04-16T04:00:00Z","v":761752,"vw":49.561315},{"c":50.51,"h":51.02,"l":50.51,"n":9560,"o":50.6,"t":"2026-04-17T04:00:00Z","v":1337008,"vw":50.712715},{"c":50.68,"h":50.725,"l":50.33,"n":4829,"o":50.68,"t":"2026-04-20T04:00:00Z","v":610717,"vw":50.634238},{"c":49.33,"h":50.345,"l":49.19,"n":6369,"o":50.25,"t":"2026-04-21T04:00:00Z","v":635136,"vw":49.581044},{"c":50.23,"h":50.3,"l":49.9251,"n":3491,"o":50.11,"t":"2026-04-22T04:00:00Z","v":365700,"vw":50.16155},{"c":49.23,"h":49.68,"l":48.755,"n":5004,"o":49.64,"t":"2026-04-23T04:00:00Z","v":568377,"vw":49.312444},{"c":50.06,"h":50.11,"l":49.48,"n":4563,"o":49.66,"t":"2026-04-24T04:00:00Z","v":947734,"vw":49.859324},{"c":50.24,"h":50.67,"l":50.13,"n":5450,"o":50.33,"t":"2026-04-27T04:00:00Z","v":1223601,"vw":50.310331},{"c":49.37,"h":49.51,"l":49.19,"n":4710,"o":49.51,"t":"2026-04-28T04:00:00Z","v":420970,"vw":49.346369},{"c":49.08,"h":49.59,"l":48.92,"n":4120,"o":49.59,"t":"2026-04-29T04:00:00Z","v":368255,"vw":49.167904},{"c":51.01,"h":51.11,"l":50.02,"n":6219,"o":50.16,"t":"2026-04-30T04:00:00Z","v":1003556,"vw":50.795773},{"c":51.16,"h":51.59,"l":50.98,"n":3616,"o":50.98,"t":"2026-05-01T04:00:00Z","v":306230,"vw":51.287295},{"c":51.02,"h":51.37,"l":50.69,"n":8886,"o":51.29,"t":"2026-05-04T04:00:00Z","v":1016817,"vw":51.101455},{"c":51.02,"h":51.22,"l":50.96,"n":3892,"o":51.09,"t":"2026-05-05T04:00:00Z","v":319573,"vw":51.08697},{"c":53.54,"h":53.61,"l":52.175,"n":15015,"o":52.41,"t":"2026-05-06T04:00:00Z","v":2979607,"vw":53.187897},{"c":53.21,"h":54.105,"l":53.085,"n":15042,"o":53.775,"t":"2026-05-07T04:00:00Z","v":1448489,"vw":53.60974},{"c":53.64,"h":54.2299,"l":53.375,"n":13886,"o":53.95,"t":"2026-05-08T04:00:00Z","v":2278772,"vw":53.834776},{"c":54.75,"h":54.93,"l":54.445,"n":10245,"o":54.53,"t":"2026-05-11T04:00:00Z","v":1272326,"vw":54.770605},{"c":53.66,"h":54.225,"l":53.115,"n":13889,"o":54.22,"t":"2026-05-12T04:00:00Z","v":1361484,"vw":53.502492},{"c":56.28,"h":56.465,"l":54.26,"n":28913,"o":54.52,"t":"2026-05-13T04:00:00Z","v":4644446,"vw":56.155806},{"c":53.58,"h":54,"l":53.22,"n":18790,"o":54,"t":"2026-05-14T04:00:00Z","v":2561995,"vw":53.598737},{"c":51.94,"h":52.31,"l":51.78,"n":17680,"o":52.25,"t":"2026-05-15T04:00:00Z","v":1834858,"vw":52.026733},{"c":52.22,"h":52.68,"l":51.97,"n":10943,"o":52.65,"t":"2026-05-18T04:00:00Z","v":2022603,"vw":52.416147},{"c":52.75,"h":52.93,"l":52.34,"n":10374,"o":52.59,"t":"2026-05-19T04:00:00Z","v":1009758,"vw":52.693556},{"c":53.67,"h":53.93,"l":53.06,"n":16544,"o":53.58,"t":"2026-05-20T04:00:00Z","v":1590775,"vw":53.680673},{"c":52.64,"h":52.85,"l":51.85,"n":13316,"o":52.11,"t":"2026-05-21T04:00:00Z","v":1430421,"vw":52.3148},{"c":52.77,"h":52.975,"l":52.22,"n":10158,"o":52.28,"t":"2026-05-22T04:00:00Z","v":959597,"vw":52.714802},{"c":54.52,"h":54.65,"l":54.14,"n":9779,"o":54.4,"t":"2026-05-26T04:00:00Z","v":961686,"vw":54.507731},{"c":53.7,"h":53.875,"l":53.495,"n":10124,"o":53.67,"t":"2026-05-27T04:00:00Z","v":1174393,"vw":53.681262},{"c":53.91,"h":54.105,"l":53.11,"n":8809,"o":53.11,"t":"2026-05-28T04:00:00Z","v":1493532,"vw":53.628346},{"c":52.8,"h":53.255,"l":52.54,"n":14408,"o":52.8,"t":"2026-05-29T04:00:00Z","v":2568010,"vw":52.894933},{"c":52.31,"h":52.56,"l":51.755,"n":12074,"o":52,"t":"2026-06-01T04:00:00Z","v":1416465,"vw":52.199218},{"c":54.09,"h":54.535,"l":53.91,"n":9930,"o":54.07,"t":"2026-06-02T04:00:00Z","v":1656302,"vw":54.270251},{"c":53.28,"h":53.83,"l":53.235,"n":5277,"o":53.82,"t":"2026-06-03T04:00:00Z","v":525398,"vw":53.432871},{"c":53.83,"h":54.22,"l":53.67,"n":5187,"o":53.85,"t":"2026-06-04T04:00:00Z","v":408269,"vw":53.880831},{"c":51.11,"h":52.55,"l":50.875,"n":13730,"o":52.55,"t":"2026-06-05T04:00:00Z","v":1824690,"vw":51.382705},{"c":50.56,"h":51.03,"l":50.495,"n":6338,"o":50.95,"t":"2026-06-08T04:00:00Z","v":933355,"vw":50.669754},{"c":51.7,"h":52.615,"l":50.8,"n":15073,"o":52.33,"t":"2026-06-09T04:00:00Z","v":1308275,"vw":51.545392},{"c":51.3,"h":51.95,"l":50.975,"n":13957,"o":51.42,"t":"2026-06-10T04:00:00Z","v":3444774,"vw":51.320378},{"c":51.96,"h":52.005,"l":50.7,"n":12496,"o":51,"t":"2026-06-11T04:00:00Z","v":1252907,"vw":51.328935},{"c":51.3,"h":51.64,"l":51.07,"n":8263,"o":51.37,"t":"2026-06-12T04:00:00Z","v":826553,"vw":51.401529},{"c":53.66,"h":53.81,"l":53.35,"n":7947,"o":53.49,"t":"2026-06-15T04:00:00Z","v":805371,"vw":53.68209},{"c":52.79,"h":53.21,"l":52.74,"n":5259,"o":53,"t":"2026-06-16T04:00:00Z","v":680339,"vw":52.906648},{"c":53.7,"h":54.75,"l":53.64,"n":14205,"o":54.25,"t":"2026-06-17T04:00:00Z","v":1554252,"vw":54.270983},{"c":55.08,"h":55.235,"l":54.94,"n":6750,"o":55.075,"t":"2026-06-18T04:00:00Z","v":607923,"vw":55.101989},{"c":55.09,"h":55.45,"l":54.93,"n":8616,"o":55,"t":"2026-06-22T04:00:00Z","v":897731,"vw":55.194816},{"c":53.55,"h":53.985,"l":53.3,"n":13664,"o":53.37,"t":"2026-06-23T04:00:00Z","v":1591612,"vw":53.588201},{"c":54.02,"h":54.445,"l":53.845,"n":7192,"o":53.934,"t":"2026-06-24T04:00:00Z","v":698167,"vw":54.086261},{"c":54.69,"h":55.39,"l":54.43,"n":6676,"o":55.23,"t":"2026-06-25T04:00:00Z","v":776426,"vw":54.802162},{"c":54.19,"h":54.385,"l":53.35,"n":6774,"o":53.44,"t":"2026-06-26T04:00:00Z","v":507017,"vw":54.063639},{"c":55.41,"h":55.495,"l":54.76,"n":10513,"o":54.95,"t":"2026-06-29T04:00:00Z","v":1012892,"vw":55.250545},{"c":57.03,"h":57.33,"l":56.44,"n":14652,"o":56.78,"t":"2026-06-30T04:00:00Z","v":1865947,"vw":57.092444},{"c":56.99,"h":57.57,"l":56.11,"n":32499,"o":56.11,"t":"2026-07-01T04:00:00Z","v":5529149,"vw":57.140914},{"c":53.99,"h":54.8,"l":53.58,"n":30121,"o":54.73,"t":"2026-07-02T04:00:00Z","v":2812876,"vw":54.104781},{"c":54.44,"h":54.66,"l":54.13,"n":4767,"o":54.27,"t":"2026-07-06T04:00:00Z","v":395804,"vw":54.473347},{"c":53.94,"h":54.51,"l":53.68,"n":9654,"o":54.29,"t":"2026-07-07T04:00:00Z","v":1184249,"vw":53.943787},{"c":54.77,"h":55.24,"l":54.5,"n":13343,"o":54.93,"t":"2026-07-08T04:00:00Z","v":1186708,"vw":54.85472},{"c":57.17,"h":57.2,"l":56.39,"n":15304,"o":56.39,"t":"2026-07-09T04:00:00Z","v":3294094,"vw":56.934306},{"c":55.64,"h":55.89,"l":55.46,"n":9755,"o":55.52,"t":"2026-07-10T04:00:00Z","v":1319871,"vw":55.67527},{"c":53.2,"h":53.7555,"l":53.02,"n":9332,"o":53.65,"t":"2026-07-13T04:00:00Z","v":1030635,"vw":53.276169},{"c":54.01,"h":54.335,"l":53.77,"n":7681,"o":53.96,"t":"2026-07-14T04:00:00Z","v":1541991,"vw":53.911515},{"c":53.79,"h":54.27,"l":53.55,"n":5296,"o":53.62,"t":"2026-07-15T04:00:00Z","v":335678,"vw":53.925031},{"c":53.01,"h":53.47,"l":52.93,"n":7254,"o":53.26,"t":"2026-07-16T04:00:00Z","v":652108,"vw":53.110715},{"c":50.32,"h":50.455,"l":49.775,"n":14141,"o":50.18,"t":"2026-07-17T04:00:00Z","v":1993041,"vw":50.084982},{"c":50.43,"h":50.9677,"l":50.415,"n":9181,"o":50.76,"t":"2026-07-20T04:00:00Z","v":833050,"vw":50.683668},{"c":52.35,"h":52.57,"l":52.215,"n":10886,"o":52.52,"t":"2026-07-21T04:00:00Z","v":2093652,"vw":52.348926},{"c":51.45,"h":51.615,"l":51.32,"n":3843,"o":51.55,"t":"2026-07-22T04:00:00Z","v":515812,"vw":51.492789},{"c":50.4,"h":50.79,"l":50,"n":8450,"o":50.79,"t":"2026-07-23T04:00:00Z","v":995439,"vw":50.349328},{"c":49.88,"h":50.363,"l":49.835,"n":5927,"o":50.21,"t":"2026-07-24T04:00:00Z","v":777495,"vw":50.01404},{"c":51.09,"h":51.26,"l":50.665,"n":7146,"o":51.05,"t":"2026-07-27T04:00:00Z","v":1762445,"vw":51.048508},{"c":49.86,"h":50.075,"l":49.385,"n":12002,"o":49.88,"t":"2026-07-28T04:00:00Z","v":832839,"vw":49.863372},{"c":49.92,"h":50.76,"l":49.7699,"n":4248,"o":49.88,"t":"2026-07-29T04:00:00Z","v":514711,"vw":50.001495},{"c":49.65,"h":49.735,"l":48.74,"n":18271,"o":49.12,"t":"2026-07-30T04:00:00Z","v":2443717,"vw":49.546133},{"c":50.3,"h":50.375,"l":49.745,"n":9461,"o":50.18,"t":"2026-07-31T04:00:00Z","v":1230636,"vw":50.106912},{"c":50.19,"h":50.28,"l":49.795,"n":5724,"o":50.04,"t":"2026-08-03T04:00:00Z","v":608698,"vw":50.061763},{"c":51.69,"h":51.77,"l":50.715,"n":6545,"o":50.99,"t":"2026-08-04T04:00:00Z","v":910032,"vw":51.471033},{"c":52.02,"h":52.66,"l":51.9922,"n":6500,"o":52.63,"t":"2026-08-05T04:00:00Z","v":682022,"vw":52.244285},{"c":52.18,"h":52.37,"l":51.93,"n":2973,"o":52.11,"t":"2026-08-06T04:00:00Z","v":227863,"vw":52.126755},{"c":53.08,"h":53.24,"l":52.84,"n":3421,"o":53.02,"t":"2026-08-07T04:00:00Z","v":344180,"vw":53.070473},{"c":52.87,"h":52.96,"l":52.515,"n":2939,"o":52.7,"t":"2026-08-10T04:00:00Z","v":255545,"vw":52.786917},{"c":51.83,"h":52.18,"l":51.74,"n":3442,"o":52.06,"t":"2026-08-11T04:00:00Z","v":391713,"vw":51.897944},{"c":51.9,"h":52.28,"l":51.74,"n":4837,"o":52.17,"t":"2026-08-12T04:00:00Z","v":797487,"vw":51.894153},{"c":51.05,"h":51.655,"l":50.96,"n":6802,"o":51.51,"t":"2026-08-13T04:00:00Z","v":1008887,"vw":51.095625},{"c":50.88,"h":51,"l":50.67,"n":4315,"o":50.72,"t":"2026-08-14T04:00:00Z","v":363580,"vw":50.812177},{"c":51.79,"h":51.94,"l":51.63,"n":6610,"o":51.83,"t":"2026-08-17T04:00:00Z","v":738672,"vw":51.78691},{"c":50.5,"h":51.08,"l":50.345,"n":6614,"o":50.85,"t":"2026-08-18T04:00:00Z","v":932563,"vw":50.538873},{"c":49.51,"h":49.765,"l":49.325,"n":4778,"o":49.75,"t":"2026-08-19T04:00:00Z","v":463292,"vw":49.514498},{"c":48.93,"h":49.025,"l":48.65,"n":8795,"o":49.01,"t":"2026-08-20T04:00:00Z","v":932060,"vw":48.813128},{"c":49.37,"h":49.76,"l":49.085,"n":6500,"o":49.56,"t":"2026-08-21T04:00:00Z","v":1272294,"vw":49.366558},{"c":47.97,"h":48.22,"l":47.77,"n":6542,"o":48.09,"t":"2026-08-24T04:00:00Z","v":897705,"vw":47.941256},{"c":48.14,"h":48.17,"l":47.79,"n":2887,"o":47.93,"t":"2026-08-25T04:00:00Z","v":443418,"vw":48.048266},{"c":48.1,"h":48.36,"l":47.995,"n":2667,"o":48.11,"t":"2026-08-26T04:00:00Z","v":264003,"vw":48.097913},{"c":49.02,"h":49.09,"l":48.86,"n":3600,"o":49,"t":"2026-08-27T04:00:00Z","v":708872,"vw":48.960721},{"c":48.94,"h":49.44,"l":48.8,"n":4393,"o":49.16,"t":"2026-08-28T04:00:00Z","v":740824,"vw":49.063582},{"c":49.14,"h":49.6164,"l":49.13,"n":4301,"o":49.55,"t":"2026-08-31T04:00:00Z","v":558157,"vw":49.305129},{"c":48.21,"h":48.625,"l":48.055,"n":7555,"o":48.43,"t":"2026-09-01T04:00:00Z","v":1253669,"vw":48.28839},{"c":48.16,"h":48.31,"l":48.09,"n":3453,"o":48.14,"t":"2026-09-02T04:00:00Z","v":531368,"vw":48.183777},{"c":48.05,"h":48.135,"l":47.54,"n":5776,"o":47.775,"t":"2026-09-03T04:00:00Z","v":915422,"vw":47.834373},{"c":48.22,"h":48.24,"l":47.91,"n":4524,"o":47.935,"t":"2026-09-04T04:00:00Z","v":571861,"vw":48.081336},{"c":47.44,"h":47.67,"l":47.345,"n":6379,"o":47.59,"t":"2026-09-08T04:00:00Z","v":657284,"vw":47.483314},{"c":46.81,"h":47.25,"l":46.775,"n":5430,"o":47.25,"t":"2026-09-09T04:00:00Z","v":658815,"vw":46.974422},{"c":46.03,"h":46.34,"l":46.01,"n":5576,"o":46.34,"t":"2026-09-10T04:00:00Z","v":715347,"vw":46.126824},{"c":46.33,"h":46.6,"l":46.29,"n":4583,"o":46.46,"t":"2026-09-11T04:00:00Z","v":814450,"vw":46.389435},{"c":46.16,"h":46.44,"l":45.795,"n":10078,"o":45.97,"t":"2026-09-14T04:00:00Z","v":3569612,"vw":45.93984},{"c":46.11,"h":46.33,"l":45.925,"n":4585,"o":46.26,"t":"2026-09-15T04:00:00Z","v":574092,"vw":46.12202},{"c":46.18,"h":46.57,"l":45.98,"n":5303,"o":46.54,"t":"2026-09-16T04:00:00Z","v":634200,"vw":46.32026},{"c":46.27,"h":46.45,"l":46.205,"n":8243,"o":46.44,"t":"2026-09-17T04:00:00Z","v":791054,"vw":46.321346},{"c":47.08,"h":47.155,"l":46.73,"n":4882,"o":46.89,"t":"2026-09-18T04:00:00Z","v":528920,"vw":47.011781},{"c":47.94,"h":48.04,"l":47.415,"n":5342,"o":47.71,"t":"2026-09-21T04:00:00Z","v":682603,"vw":47.798967},{"c":48.03,"h":48.23,"l":47.79,"n":5265,"o":48.05,"t":"2026-09-22T04:00:00Z","v":740366,"vw":47.952361},{"c":47.13,"h":47.5,"l":46.97,"n":6680,"o":47.45,"t":"2026-09-23T04:00:00Z","v":715332,"vw":47.129671},{"c":46.58,"h":46.87,"l":46.33,"n":3654,"o":46.67,"t":"2026-09-24T04:00:00Z","v":487314,"vw":46.555609},{"c":46.44,"h":46.501,"l":46.19,"n":5468,"o":46.43,"t":"2026-09-25T04:00:00Z","v":665047,"vw":46.360504},{"c":45.41,"h":45.63,"l":45.245,"n":6431,"o":45.29,"t":"2026-09-28T04:00:00Z","v":1020902,"vw":45.371702},{"c":45.17,"h":45.4,"l":44.97,"n":4626,"o":45.31,"t":"2026-09-29T04:00:00Z","v":475519,"vw":45.125839},{"c":44.9,"h":45.1,"l":44.8,"n":7532,"o":45.06,"t":"2026-09-30T04:00:00Z","v":1348756,"vw":44.965641},{"c":44.55,"h":45.14,"l":44.4,"n":8346,"o":44.83,"t":"2026-10-01T04:00:00Z","v":765238,"vw":44.619345},{"c":43.97,"h":44.245,"l":43.81,"n":7427,"o":44.12,"t":"2026-10-02T04:00:00Z","v":701860,"vw":43.978076},{"c":45.05,"h":45.11,"l":44.28,"n":4655,"o":44.39,"t":"2026-10-05T04:00:00Z","v":623146,"vw":44.819897},{"c":45.03,"h":45.085,"l":44.76,"n":3323,"o":45.06,"t":"2026-10-06T04:00:00Z","v":1260433,"vw":44.923875},{"c":44.44,"h":44.465,"l":44.095,"n":8203,"o":44.3,"t":"2026-10-07T04:00:00Z","v":1323638,"vw":44.322701},{"c":43.07,"h":43.3,"l":42.91,"n":7121,"o":43.19,"t":"2026-10-08T04:00:00Z","v":1519755,"vw":43.095812},{"c":43.88,"h":43.99,"l":43.51,"n":3225,"o":43.53,"t":"2026-10-09T04:00:00Z","v":394360,"vw":43.808512},{"c":42.98,"h":43.11,"l":42.845,"n":3625,"o":43.11,"t":"2026-10-12T04:00:00Z","v":343261,"vw":42.932016},{"c":43.09,"h":43.24,"l":42.95,"n":3980,"o":42.96,"t":"2026-10-13T04:00:00Z","v":382888,"vw":43.092932},{"c":42,"h":42.63,"l":41.885,"n":33223,"o":42.56,"t":"2026-10-14T04:00:00Z","v":5183539,"vw":42.091801},{"c":41.98,"h":42.01,"l":41.3,"n":14997,"o":41.41,"t":"2026-10-15T04:00:00Z","v":4394105,"vw":41.614588},{"c":41.09,"h":41.66,"l":40.97,"n":8302,"o":41.6,"t":"2026-10-16T04:00:00Z","v":1448322,"vw":41.246318}],"volatilityBars":[{"c":47.88,"h":47.89,"l":47.82,"n":9,"o":47.82,"t":"2026-09-08T11:45:00Z","v":1218,"vw":47.878182},{"c":47.8,"h":47.8,"l":47.8,"n":10,"o":47.8,"t":"2026-09-08T12:45:00Z","v":764,"vw":47.8},{"c":47.59,"h":47.75,"l":47.59,"n":9,"o":47.75,"t":"2026-09-08T13:15:00Z","v":1100,"vw":47.630196},{"c":47.455,"h":47.67,"l":47.39,"n":679,"o":47.67,"t":"2026-09-08T13:30:00Z","v":111476,"vw":47.520516},{"c":47.44,"h":47.525,"l":47.415,"n":382,"o":47.46,"t":"2026-09-08T13:45:00Z","v":33915,"vw":47.463026},{"c":47.44,"h":47.525,"l":47.43,"n":216,"o":47.46,"t":"2026-09-08T14:00:00Z","v":15471,"vw":47.470475},{"c":47.485,"h":47.515,"l":47.46,"n":316,"o":47.46,"t":"2026-09-08T14:15:00Z","v":28233,"vw":47.483932},{"c":47.502,"h":47.502,"l":47.44,"n":146,"o":47.48,"t":"2026-09-08T14:30:00Z","v":9846,"vw":47.472413},{"c":47.525,"h":47.5289,"l":47.465,"n":170,"o":47.49,"t":"2026-09-08T14:45:00Z","v":17070,"vw":47.492442},{"c":47.525,"h":47.525,"l":47.475,"n":223,"o":47.51,"t":"2026-09-08T15:00:00Z","v":27395,"vw":47.490601},{"c":47.48,"h":47.545,"l":47.48,"n":151,"o":47.545,"t":"2026-09-08T15:15:00Z","v":11691,"vw":47.528662},{"c":47.48,"h":47.495,"l":47.465,"n":131,"o":47.485,"t":"2026-09-08T15:30:00Z","v":14624,"vw":47.481743},{"c":47.44,"h":47.49,"l":47.43,"n":234,"o":47.49,"t":"2026-09-08T15:45:00Z","v":17439,"vw":47.447608},{"c":47.41,"h":47.4399,"l":47.395,"n":156,"o":47.435,"t":"2026-09-08T16:00:00Z","v":17705,"vw":47.416856},{"c":47.345,"h":47.41,"l":47.345,"n":144,"o":47.41,"t":"2026-09-08T16:15:00Z","v":8938,"vw":47.375247},{"c":47.39,"h":47.39,"l":47.345,"n":157,"o":47.345,"t":"2026-09-08T16:30:00Z","v":11875,"vw":47.3628},{"c":47.39,"h":47.46,"l":47.37,"n":106,"o":47.385,"t":"2026-09-08T16:45:00Z","v":7850,"vw":47.407069},{"c":47.51,"h":47.53,"l":47.42,"n":638,"o":47.42,"t":"2026-09-08T17:00:00Z","v":64418,"vw":47.496208},{"c":47.49,"h":47.52,"l":47.49,"n":57,"o":47.51,"t":"2026-09-08T17:15:00Z","v":12984,"vw":47.503654},{"c":47.515,"h":47.52,"l":47.5,"n":42,"o":47.5,"t":"2026-09-08T17:30:00Z","v":7666,"vw":47.517616},{"c":47.49,"h":47.53,"l":47.49,"n":184,"o":47.515,"t":"2026-09-08T17:45:00Z","v":8754,"vw":47.50863},{"c":47.535,"h":47.555,"l":47.495,"n":206,"o":47.495,"t":"2026-09-08T18:00:00Z","v":19271,"vw":47.528414},{"c":47.555,"h":47.575,"l":47.545,"n":195,"o":47.545,"t":"2026-09-08T18:15:00Z","v":34289,"vw":47.557739},{"c":47.565,"h":47.57,"l":47.55,"n":59,"o":47.555,"t":"2026-09-08T18:30:00Z","v":10114,"vw":47.561135},{"c":47.4801,"h":47.585,"l":47.4778,"n":182,"o":47.565,"t":"2026-09-08T18:45:00Z","v":19060,"vw":47.515948},{"c":47.525,"h":47.525,"l":47.465,"n":186,"o":47.47,"t":"2026-09-08T19:00:00Z","v":16691,"vw":47.492804},{"c":47.48,"h":47.535,"l":47.47,"n":53,"o":47.53,"t":"2026-09-08T19:15:00Z","v":5551,"vw":47.507448},{"c":47.47,"h":47.4891,"l":47.46,"n":283,"o":47.48,"t":"2026-09-08T19:30:00Z","v":26376,"vw":47.473918},{"c":47.43,"h":47.475,"l":47.385,"n":826,"o":47.475,"t":"2026-09-08T19:45:00Z","v":85201,"vw":47.409891},{"c":47.39,"h":47.44,"l":47.39,"n":6,"o":47.44,"t":"2026-09-08T20:00:00Z","v":5447,"vw":47.438438},{"c":47.3821,"h":47.3821,"l":47.3821,"n":2,"o":47.3821,"t":"2026-09-08T20:30:00Z","v":1060,"vw":47.3821},{"c":47.4727,"h":47.4727,"l":47.4727,"n":1,"o":47.4727,"t":"2026-09-08T23:00:00Z","v":100,"vw":47.4727},{"c":47.18,"h":47.18,"l":47.18,"n":2,"o":47.18,"t":"2026-09-09T13:00:00Z","v":1205,"vw":47.18},{"c":47.06,"h":47.25,"l":46.975,"n":468,"o":47.25,"t":"2026-09-09T13:30:00Z","v":70156,"vw":47.109497},{"c":47,"h":47.07,"l":46.945,"n":696,"o":47.06,"t":"2026-09-09T13:45:00Z","v":126437,"vw":47.005387},{"c":47.03,"h":47.03,"l":46.965,"n":1446,"o":46.995,"t":"2026-09-09T14:00:00Z","v":198052,"vw":46.997807},{"c":47.03,"h":47.05,"l":46.97,"n":237,"o":47.025,"t":"2026-09-09T14:15:00Z","v":23437,"vw":47.002533},{"c":47.02,"h":47.05,"l":47.015,"n":131,"o":47.03,"t":"2026-09-09T14:30:00Z","v":16362,"vw":47.040361},{"c":46.985,"h":47.02,"l":46.97,"n":119,"o":47.02,"t":"2026-09-09T14:45:00Z","v":10858,"vw":46.995227},{"c":46.84,"h":47.03,"l":46.81,"n":345,"o":46.985,"t":"2026-09-09T15:00:00Z","v":35842,"vw":46.933506},{"c":46.8689,"h":46.875,"l":46.805,"n":70,"o":46.8292,"t":"2026-09-09T15:15:00Z","v":7564,"vw":46.834583},{"c":46.9,"h":46.95,"l":46.87,"n":104,"o":46.89,"t":"2026-09-09T15:30:00Z","v":8884,"vw":46.910842},{"c":46.86,"h":46.9,"l":46.85,"n":58,"o":46.89,"t":"2026-09-09T15:45:00Z","v":3512,"vw":46.866167},{"c":46.84,"h":46.93,"l":46.835,"n":150,"o":46.88,"t":"2026-09-09T16:00:00Z","v":17965,"vw":46.883714},{"c":46.85,"h":46.86,"l":46.805,"n":93,"o":46.83,"t":"2026-09-09T16:15:00Z","v":6171,"vw":46.826052},{"c":46.93,"h":46.93,"l":46.865,"n":31,"o":46.865,"t":"2026-09-09T16:30:00Z","v":1569,"vw":46.896841},{"c":46.92,"h":46.94,"l":46.92,"n":55,"o":46.925,"t":"2026-09-09T16:45:00Z","v":9379,"vw":46.933006},{"c":46.91,"h":46.94,"l":46.9,"n":49,"o":46.93,"t":"2026-09-09T17:00:00Z","v":4772,"vw":46.913301},{"c":46.925,"h":46.94,"l":46.91,"n":61,"o":46.91,"t":"2026-09-09T17:15:00Z","v":4708,"vw":46.926553},{"c":46.89,"h":46.9251,"l":46.865,"n":82,"o":46.925,"t":"2026-09-09T17:30:00Z","v":9651,"vw":46.892809},{"c":46.86,"h":46.89,"l":46.855,"n":109,"o":46.89,"t":"2026-09-09T17:45:00Z","v":10968,"vw":46.869247},{"c":46.835,"h":46.875,"l":46.835,"n":84,"o":46.86,"t":"2026-09-09T18:00:00Z","v":7404,"vw":46.85691},{"c":46.865,"h":46.865,"l":46.835,"n":52,"o":46.835,"t":"2026-09-09T18:15:00Z","v":6333,"vw":46.854961},{"c":46.85,"h":46.87,"l":46.85,"n":56,"o":46.865,"t":"2026-09-09T18:30:00Z","v":5105,"vw":46.859574},{"c":46.82,"h":46.85,"l":46.82,"n":72,"o":46.85,"t":"2026-09-09T18:45:00Z","v":5108,"vw":46.832519},{"c":46.88,"h":46.88,"l":46.815,"n":52,"o":46.825,"t":"2026-09-09T19:00:00Z","v":5129,"vw":46.837095},{"c":46.895,"h":46.895,"l":46.865,"n":89,"o":46.875,"t":"2026-09-09T19:15:00Z","v":12631,"vw":46.879675},{"c":46.865,"h":46.9,"l":46.825,"n":111,"o":46.895,"t":"2026-09-09T19:30:00Z","v":10633,"vw":46.874324},{"c":46.81,"h":46.88,"l":46.775,"n":365,"o":46.865,"t":"2026-09-09T19:45:00Z","v":34456,"vw":46.823255},{"c":46.81,"h":46.81,"l":46.81,"n":4,"o":46.81,"t":"2026-09-09T20:00:00Z","v":1933,"vw":46.81},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-09-09T21:45:00Z","v":100,"vw":47.4},{"c":46.76,"h":46.81,"l":46.76,"n":11,"o":46.81,"t":"2026-09-10T11:00:00Z","v":746,"vw":46.791765},{"c":46.4274,"h":46.8,"l":46.4274,"n":11,"o":46.8,"t":"2026-09-10T11:15:00Z","v":612,"vw":46.7076},{"c":46.11,"h":46.34,"l":46.105,"n":358,"o":46.34,"t":"2026-09-10T13:30:00Z","v":42807,"vw":46.221213},{"c":46.13,"h":46.21,"l":46.115,"n":224,"o":46.115,"t":"2026-09-10T13:45:00Z","v":23419,"vw":46.144434},{"c":46.115,"h":46.17,"l":46.115,"n":169,"o":46.13,"t":"2026-09-10T14:00:00Z","v":14360,"vw":46.136644},{"c":46.21,"h":46.285,"l":46.085,"n":245,"o":46.12,"t":"2026-09-10T14:15:00Z","v":27437,"vw":46.219948},{"c":46.23,"h":46.24,"l":46.14,"n":144,"o":46.165,"t":"2026-09-10T14:30:00Z","v":11001,"vw":46.209786},{"c":46.29,"h":46.29,"l":46.195,"n":97,"o":46.2278,"t":"2026-09-10T14:45:00Z","v":9837,"vw":46.241314},{"c":46.23,"h":46.28,"l":46.21,"n":113,"o":46.28,"t":"2026-09-10T15:00:00Z","v":8450,"vw":46.233224},{"c":46.215,"h":46.255,"l":46.205,"n":100,"o":46.23,"t":"2026-09-10T15:15:00Z","v":8310,"vw":46.231384},{"c":46.22,"h":46.245,"l":46.2,"n":312,"o":46.22,"t":"2026-09-10T15:30:00Z","v":51709,"vw":46.21634},{"c":46.175,"h":46.21,"l":46.165,"n":447,"o":46.21,"t":"2026-09-10T15:45:00Z","v":38662,"vw":46.18326},{"c":46.13,"h":46.175,"l":46.12,"n":172,"o":46.175,"t":"2026-09-10T16:00:00Z","v":42911,"vw":46.151466},{"c":46.135,"h":46.14,"l":46.115,"n":198,"o":46.125,"t":"2026-09-10T16:15:00Z","v":23603,"vw":46.126172},{"c":46.13,"h":46.145,"l":46.1,"n":318,"o":46.14,"t":"2026-09-10T16:30:00Z","v":46649,"vw":46.131785},{"c":46.155,"h":46.16,"l":46.135,"n":160,"o":46.14,"t":"2026-09-10T16:45:00Z","v":43067,"vw":46.144274},{"c":46.145,"h":46.17,"l":46.14,"n":131,"o":46.155,"t":"2026-09-10T17:00:00Z","v":23774,"vw":46.151088},{"c":46.115,"h":46.14,"l":46.11,"n":95,"o":46.14,"t":"2026-09-10T17:15:00Z","v":13710,"vw":46.124068},{"c":46.09,"h":46.111,"l":46.075,"n":132,"o":46.111,"t":"2026-09-10T17:30:00Z","v":17535,"vw":46.099538},{"c":46.105,"h":46.125,"l":46.085,"n":136,"o":46.09,"t":"2026-09-10T17:45:00Z","v":10368,"vw":46.102559},{"c":46.06,"h":46.11,"l":46.045,"n":211,"o":46.11,"t":"2026-09-10T18:00:00Z","v":17823,"vw":46.076418},{"c":46.07,"h":46.07,"l":46.045,"n":99,"o":46.06,"t":"2026-09-10T18:15:00Z","v":12033,"vw":46.055869},{"c":46.07,"h":46.0711,"l":46.035,"n":88,"o":46.06,"t":"2026-09-10T18:30:00Z","v":10187,"vw":46.052288},{"c":46.065,"h":46.095,"l":46.045,"n":80,"o":46.06,"t":"2026-09-10T18:45:00Z","v":9473,"vw":46.066798},{"c":46.04,"h":46.065,"l":46.02,"n":98,"o":46.06,"t":"2026-09-10T19:00:00Z","v":9885,"vw":46.038717},{"c":46.075,"h":46.075,"l":46.02,"n":129,"o":46.049,"t":"2026-09-10T19:15:00Z","v":13266,"vw":46.041794},{"c":46.06,"h":46.08,"l":46.06,"n":475,"o":46.075,"t":"2026-09-10T19:30:00Z","v":57414,"vw":46.072485},{"c":46.025,"h":46.07,"l":46.01,"n":673,"o":46.065,"t":"2026-09-10T19:45:00Z","v":118651,"vw":46.03864},{"c":46.06,"h":46.06,"l":46.03,"n":10,"o":46.03,"t":"2026-09-10T20:00:00Z","v":5666,"vw":46.031185},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-09-10T22:15:00Z","v":200,"vw":46.2},{"c":46.2,"h":46.2,"l":46.19,"n":7,"o":46.19,"t":"2026-09-10T23:30:00Z","v":504,"vw":46.195},{"c":46.22,"h":46.25,"l":46.22,"n":5,"o":46.25,"t":"2026-09-11T08:00:00Z","v":375,"vw":46.24},{"c":46.42,"h":46.52,"l":46.29,"n":255,"o":46.46,"t":"2026-09-11T13:30:00Z","v":32860,"vw":46.443255},{"c":46.57,"h":46.57,"l":46.44,"n":192,"o":46.5,"t":"2026-09-11T13:45:00Z","v":15856,"vw":46.509256},{"c":46.47,"h":46.6,"l":46.43,"n":596,"o":46.6,"t":"2026-09-11T14:00:00Z","v":49346,"vw":46.461082},{"c":46.42,"h":46.5,"l":46.395,"n":391,"o":46.485,"t":"2026-09-11T14:15:00Z","v":98537,"vw":46.424215},{"c":46.33,"h":46.42,"l":46.325,"n":360,"o":46.41,"t":"2026-09-11T14:30:00Z","v":31864,"vw":46.365812},{"c":46.4,"h":46.44,"l":46.35,"n":437,"o":46.37,"t":"2026-09-11T14:45:00Z","v":133735,"vw":46.364785},{"c":46.39,"h":46.45,"l":46.37,"n":89,"o":46.3951,"t":"2026-09-11T15:00:00Z","v":9874,"vw":46.432128},{"c":46.45,"h":46.46,"l":46.405,"n":136,"o":46.405,"t":"2026-09-11T15:15:00Z","v":157666,"vw":46.410912},{"c":46.445,"h":46.48,"l":46.42,"n":39,"o":46.45,"t":"2026-09-11T15:30:00Z","v":6475,"vw":46.464446},{"c":46.425,"h":46.4481,"l":46.39,"n":52,"o":46.4481,"t":"2026-09-11T15:45:00Z","v":9095,"vw":46.422052},{"c":46.4049,"h":46.45,"l":46.395,"n":41,"o":46.43,"t":"2026-09-11T16:00:00Z","v":5470,"vw":46.416745},{"c":46.39,"h":46.41,"l":46.385,"n":82,"o":46.41,"t":"2026-09-11T16:15:00Z","v":8945,"vw":46.397208},{"c":46.4,"h":46.435,"l":46.38,"n":100,"o":46.38,"t":"2026-09-11T16:30:00Z","v":10017,"vw":46.395042},{"c":46.425,"h":46.44,"l":46.41,"n":35,"o":46.44,"t":"2026-09-11T16:45:00Z","v":2986,"vw":46.425155},{"c":46.415,"h":46.445,"l":46.41,"n":46,"o":46.43,"t":"2026-09-11T17:00:00Z","v":3356,"vw":46.419741},{"c":46.425,"h":46.445,"l":46.415,"n":26,"o":46.415,"t":"2026-09-11T17:15:00Z","v":4228,"vw":46.429188},{"c":46.395,"h":46.43,"l":46.3906,"n":26,"o":46.43,"t":"2026-09-11T17:30:00Z","v":2726,"vw":46.406322},{"c":46.4,"h":46.415,"l":46.395,"n":95,"o":46.4,"t":"2026-09-11T17:45:00Z","v":6943,"vw":46.405018},{"c":46.41,"h":46.42,"l":46.4,"n":81,"o":46.41,"t":"2026-09-11T18:00:00Z","v":9780,"vw":46.412269},{"c":46.39,"h":46.4436,"l":46.39,"n":75,"o":46.415,"t":"2026-09-11T18:15:00Z","v":7543,"vw":46.415565},{"c":46.37,"h":46.4,"l":46.365,"n":44,"o":46.4,"t":"2026-09-11T18:30:00Z","v":4973,"vw":46.380332},{"c":46.365,"h":46.37,"l":46.34,"n":127,"o":46.36,"t":"2026-09-11T18:45:00Z","v":15324,"vw":46.353927},{"c":46.345,"h":46.365,"l":46.345,"n":61,"o":46.365,"t":"2026-09-11T19:00:00Z","v":4860,"vw":46.35908},{"c":46.345,"h":46.35,"l":46.345,"n":46,"o":46.35,"t":"2026-09-11T19:15:00Z","v":3008,"vw":46.348536},{"c":46.35,"h":46.36,"l":46.34,"n":116,"o":46.345,"t":"2026-09-11T19:30:00Z","v":14074,"vw":46.34628},{"c":46.31,"h":46.365,"l":46.29,"n":824,"o":46.355,"t":"2026-09-11T19:45:00Z","v":103057,"vw":46.314295},{"c":46.33,"h":46.33,"l":46.33,"n":6,"o":46.33,"t":"2026-09-11T20:00:00Z","v":58592,"vw":46.33},{"c":45.64,"h":45.82,"l":45.5,"n":37,"o":45.82,"t":"2026-09-14T08:00:00Z","v":11206,"vw":45.664077},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-09-14T12:00:00Z","v":170,"vw":45.66},{"c":45.895,"h":46.08,"l":45.795,"n":1475,"o":45.97,"t":"2026-09-14T13:30:00Z","v":2046903,"vw":45.863483},{"c":45.975,"h":46.04,"l":45.89,"n":536,"o":45.895,"t":"2026-09-14T13:45:00Z","v":55656,"vw":45.976592},{"c":45.995,"h":46.02,"l":45.93,"n":576,"o":45.97,"t":"2026-09-14T14:00:00Z","v":227474,"vw":45.968307},{"c":45.925,"h":45.99,"l":45.885,"n":234,"o":45.99,"t":"2026-09-14T14:15:00Z","v":28108,"vw":45.932205},{"c":46.035,"h":46.035,"l":45.905,"n":416,"o":45.925,"t":"2026-09-14T14:30:00Z","v":51131,"vw":45.975651},{"c":46.01,"h":46.1,"l":45.98,"n":483,"o":46.035,"t":"2026-09-14T14:45:00Z","v":52285,"vw":46.050274},{"c":46.06,"h":46.155,"l":46.005,"n":400,"o":46.015,"t":"2026-09-14T15:00:00Z","v":38153,"vw":46.083237},{"c":46.055,"h":46.11,"l":45.97,"n":2497,"o":46.045,"t":"2026-09-14T15:15:00Z","v":550327,"vw":46.014464},{"c":46.19,"h":46.19,"l":46.025,"n":135,"o":46.055,"t":"2026-09-14T15:30:00Z","v":13183,"vw":46.086067},{"c":46.13,"h":46.19,"l":46.13,"n":107,"o":46.19,"t":"2026-09-14T15:45:00Z","v":14144,"vw":46.142927},{"c":46.16,"h":46.17,"l":46.09,"n":91,"o":46.1,"t":"2026-09-14T16:00:00Z","v":182311,"vw":46.11644},{"c":46.195,"h":46.245,"l":46.18,"n":82,"o":46.18,"t":"2026-09-14T16:15:00Z","v":7189,"vw":46.210741},{"c":46.34,"h":46.34,"l":46.195,"n":856,"o":46.195,"t":"2026-09-14T16:30:00Z","v":93341,"vw":46.274715},{"c":46.41,"h":46.41,"l":46.305,"n":286,"o":46.335,"t":"2026-09-14T16:45:00Z","v":34933,"vw":46.365839},{"c":46.4,"h":46.41,"l":46.37,"n":71,"o":46.41,"t":"2026-09-14T17:00:00Z","v":5805,"vw":46.392479},{"c":46.43,"h":46.43,"l":46.385,"n":53,"o":46.3945,"t":"2026-09-14T17:15:00Z","v":4372,"vw":46.405983},{"c":46.41,"h":46.44,"l":46.4,"n":114,"o":46.44,"t":"2026-09-14T17:30:00Z","v":11048,"vw":46.415553},{"c":46.38,"h":46.405,"l":46.38,"n":132,"o":46.4,"t":"2026-09-14T17:45:00Z","v":5233,"vw":46.389882},{"c":46.37,"h":46.4,"l":46.369,"n":55,"o":46.38,"t":"2026-09-14T18:00:00Z","v":4538,"vw":46.378254},{"c":46.335,"h":46.375,"l":46.33,"n":55,"o":46.37,"t":"2026-09-14T18:15:00Z","v":6112,"vw":46.348143},{"c":46.35,"h":46.365,"l":46.335,"n":101,"o":46.335,"t":"2026-09-14T18:30:00Z","v":8261,"vw":46.349081},{"c":46.335,"h":46.355,"l":46.325,"n":257,"o":46.35,"t":"2026-09-14T18:45:00Z","v":19969,"vw":46.344287},{"c":46.305,"h":46.335,"l":46.295,"n":135,"o":46.335,"t":"2026-09-14T19:00:00Z","v":12843,"vw":46.31226},{"c":46.255,"h":46.3,"l":46.245,"n":102,"o":46.3,"t":"2026-09-14T19:15:00Z","v":9255,"vw":46.26592},{"c":46.24,"h":46.27,"l":46.235,"n":214,"o":46.25,"t":"2026-09-14T19:30:00Z","v":23763,"vw":46.250008},{"c":46.151,"h":46.25,"l":46.14,"n":445,"o":46.245,"t":"2026-09-14T19:45:00Z","v":48899,"vw":46.188906},{"c":46.16,"h":46.16,"l":46.16,"n":4,"o":46.16,"t":"2026-09-14T20:00:00Z","v":1183,"vw":46.16},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-09-15T12:30:00Z","v":125,"vw":46.02},{"c":46.27,"h":46.33,"l":46.17,"n":129,"o":46.26,"t":"2026-09-15T13:30:00Z","v":55390,"vw":46.262439},{"c":46.25,"h":46.27,"l":46.23,"n":94,"o":46.27,"t":"2026-09-15T13:45:00Z","v":5245,"vw":46.24226},{"c":46.135,"h":46.23,"l":46.135,"n":159,"o":46.23,"t":"2026-09-15T14:00:00Z","v":11052,"vw":46.174889},{"c":46.07,"h":46.135,"l":46.065,"n":688,"o":46.135,"t":"2026-09-15T14:15:00Z","v":45896,"vw":46.088725},{"c":46.025,"h":46.09,"l":46.015,"n":791,"o":46.075,"t":"2026-09-15T14:30:00Z","v":54128,"vw":46.062785},{"c":45.955,"h":46.03,"l":45.925,"n":654,"o":46.025,"t":"2026-09-15T14:45:00Z","v":53989,"vw":45.988732},{"c":46.04,"h":46.07,"l":45.96,"n":186,"o":45.96,"t":"2026-09-15T15:00:00Z","v":11634,"vw":46.027051},{"c":46.11,"h":46.125,"l":46.035,"n":283,"o":46.045,"t":"2026-09-15T15:15:00Z","v":24014,"vw":46.088259},{"c":46.13,"h":46.14,"l":46.095,"n":24,"o":46.12,"t":"2026-09-15T15:30:00Z","v":2335,"vw":46.120905},{"c":46.1,"h":46.135,"l":46.095,"n":54,"o":46.1201,"t":"2026-09-15T15:45:00Z","v":3790,"vw":46.111458},{"c":46.12,"h":46.15,"l":46.065,"n":168,"o":46.075,"t":"2026-09-15T16:00:00Z","v":149412,"vw":46.128581},{"c":46.15,"h":46.165,"l":46.125,"n":26,"o":46.13,"t":"2026-09-15T16:15:00Z","v":3806,"vw":46.148898},{"c":46.2,"h":46.22,"l":46.13,"n":62,"o":46.135,"t":"2026-09-15T16:30:00Z","v":5636,"vw":46.186399},{"c":46.225,"h":46.23,"l":46.1799,"n":35,"o":46.2,"t":"2026-09-15T16:45:00Z","v":2331,"vw":46.202924},{"c":46.2,"h":46.22,"l":46.185,"n":50,"o":46.22,"t":"2026-09-15T17:00:00Z","v":5723,"vw":46.20284},{"c":46.155,"h":46.19,"l":46.145,"n":54,"o":46.19,"t":"2026-09-15T17:15:00Z","v":4226,"vw":46.165284},{"c":46.165,"h":46.215,"l":46.16,"n":60,"o":46.16,"t":"2026-09-15T17:30:00Z","v":5818,"vw":46.189952},{"c":46.15,"h":46.1582,"l":46.13,"n":90,"o":46.155,"t":"2026-09-15T17:45:00Z","v":31083,"vw":46.150053},{"c":46.18,"h":46.18,"l":46.145,"n":23,"o":46.15,"t":"2026-09-15T18:00:00Z","v":2153,"vw":46.162457},{"c":46.165,"h":46.17,"l":46.165,"n":10,"o":46.165,"t":"2026-09-15T18:15:00Z","v":1186,"vw":46.165483},{"c":46.14,"h":46.18,"l":46.13,"n":127,"o":46.165,"t":"2026-09-15T18:30:00Z","v":19422,"vw":46.146358},{"c":46.18,"h":46.195,"l":46.125,"n":80,"o":46.13,"t":"2026-09-15T18:45:00Z","v":7367,"vw":46.150679},{"c":46.14,"h":46.185,"l":46.135,"n":31,"o":46.185,"t":"2026-09-15T19:00:00Z","v":3146,"vw":46.149461},{"c":46.135,"h":46.15,"l":46.13,"n":47,"o":46.145,"t":"2026-09-15T19:15:00Z","v":3537,"vw":46.137964},{"c":46.09,"h":46.13,"l":46.085,"n":81,"o":46.13,"t":"2026-09-15T19:30:00Z","v":11638,"vw":46.100074},{"c":46.105,"h":46.105,"l":46.055,"n":344,"o":46.085,"t":"2026-09-15T19:45:00Z","v":40372,"vw":46.084407},{"c":46.11,"h":46.11,"l":46.11,"n":7,"o":46.11,"t":"2026-09-15T20:00:00Z","v":6835,"vw":46.11},{"c":46.04,"h":46.04,"l":46.04,"n":1,"o":46.04,"t":"2026-09-15T21:15:00Z","v":190,"vw":46.04},{"c":46.0122,"h":46.0122,"l":46.0122,"n":2,"o":46.0122,"t":"2026-09-16T08:30:00Z","v":2598,"vw":46.0122},{"c":46.4,"h":46.54,"l":46.375,"n":331,"o":46.54,"t":"2026-09-16T13:30:00Z","v":59375,"vw":46.478804},{"c":46.33,"h":46.435,"l":46.33,"n":206,"o":46.39,"t":"2026-09-16T13:45:00Z","v":18384,"vw":46.398291},{"c":46.36,"h":46.38,"l":46.2799,"n":187,"o":46.34,"t":"2026-09-16T14:00:00Z","v":17066,"vw":46.300459},{"c":46.39,"h":46.39,"l":46.34,"n":162,"o":46.37,"t":"2026-09-16T14:15:00Z","v":11788,"vw":46.361897},{"c":46.42,"h":46.425,"l":46.36,"n":80,"o":46.375,"t":"2026-09-16T14:30:00Z","v":7039,"vw":46.388742},{"c":46.41,"h":46.445,"l":46.385,"n":110,"o":46.43,"t":"2026-09-16T14:45:00Z","v":9026,"vw":46.407218},{"c":46.49,"h":46.52,"l":46.405,"n":114,"o":46.415,"t":"2026-09-16T15:00:00Z","v":9713,"vw":46.480352},{"c":46.455,"h":46.48,"l":46.45,"n":87,"o":46.475,"t":"2026-09-16T15:15:00Z","v":9923,"vw":46.47326},{"c":46.426,"h":46.445,"l":46.42,"n":52,"o":46.44,"t":"2026-09-16T15:30:00Z","v":5007,"vw":46.4309},{"c":46.5,"h":46.51,"l":46.41,"n":79,"o":46.42,"t":"2026-09-16T15:45:00Z","v":7656,"vw":46.475712},{"c":46.49,"h":46.49,"l":46.45,"n":35,"o":46.48,"t":"2026-09-16T16:00:00Z","v":2944,"vw":46.474375},{"c":46.485,"h":46.5,"l":46.465,"n":37,"o":46.5,"t":"2026-09-16T16:15:00Z","v":2537,"vw":46.475218},{"c":46.465,"h":46.485,"l":46.465,"n":31,"o":46.48,"t":"2026-09-16T16:30:00Z","v":2103,"vw":46.475069},{"c":46.46,"h":46.475,"l":46.45,"n":159,"o":46.4714,"t":"2026-09-16T16:45:00Z","v":18307,"vw":46.462017},{"c":46.44,"h":46.45,"l":46.43,"n":39,"o":46.45,"t":"2026-09-16T17:00:00Z","v":3534,"vw":46.442647},{"c":46.465,"h":46.465,"l":46.435,"n":43,"o":46.435,"t":"2026-09-16T17:15:00Z","v":3825,"vw":46.451494},{"c":46.46,"h":46.485,"l":46.45,"n":273,"o":46.465,"t":"2026-09-16T17:30:00Z","v":23961,"vw":46.467015},{"c":46.53,"h":46.53,"l":46.46,"n":374,"o":46.46,"t":"2026-09-16T17:45:00Z","v":26597,"vw":46.490122},{"c":46.415,"h":46.57,"l":46.38,"n":108,"o":46.57,"t":"2026-09-16T18:00:00Z","v":8535,"vw":46.467522},{"c":46.385,"h":46.43,"l":46.33,"n":182,"o":46.42,"t":"2026-09-16T18:15:00Z","v":141197,"vw":46.389023},{"c":46.345,"h":46.41,"l":46.19,"n":217,"o":46.39,"t":"2026-09-16T18:30:00Z","v":18052,"vw":46.293308},{"c":46.12,"h":46.36,"l":46.12,"n":198,"o":46.33,"t":"2026-09-16T18:45:00Z","v":12347,"vw":46.21915},{"c":46.09,"h":46.21,"l":46.03,"n":445,"o":46.115,"t":"2026-09-16T19:00:00Z","v":30982,"vw":46.104318},{"c":46.05,"h":46.11,"l":45.98,"n":660,"o":46.1,"t":"2026-09-16T19:15:00Z","v":62614,"vw":46.039117},{"c":46.125,"h":46.155,"l":46.05,"n":339,"o":46.05,"t":"2026-09-16T19:30:00Z","v":29444,"vw":46.106414},{"c":46.18,"h":46.185,"l":46.105,"n":606,"o":46.12,"t":"2026-09-16T19:45:00Z","v":63182,"vw":46.154974},{"c":46.18,"h":46.18,"l":46.18,"n":5,"o":46.18,"t":"2026-09-16T20:00:00Z","v":24181,"vw":46.18},{"c":46.555,"h":46.555,"l":46.555,"n":1,"o":46.555,"t":"2026-09-16T22:30:00Z","v":100,"vw":46.555},{"c":46.1,"h":46.1,"l":46.09,"n":15,"o":46.09,"t":"2026-09-16T22:45:00Z","v":510,"vw":46.096656},{"c":46.92,"h":46.92,"l":46.92,"n":2,"o":46.92,"t":"2026-09-17T12:45:00Z","v":200,"vw":46.92},{"c":46.66,"h":46.66,"l":46.66,"n":4,"o":46.66,"t":"2026-09-17T13:00:00Z","v":5400,"vw":46.66},{"c":46.48,"h":46.5,"l":46.48,"n":3,"o":46.5,"t":"2026-09-17T13:15:00Z","v":301,"vw":46.492},{"c":46.255,"h":46.45,"l":46.205,"n":848,"o":46.45,"t":"2026-09-17T13:30:00Z","v":75728,"vw":46.331723},{"c":46.36,"h":46.36,"l":46.245,"n":377,"o":46.255,"t":"2026-09-17T13:45:00Z","v":32603,"vw":46.310257},{"c":46.315,"h":46.35,"l":46.27,"n":323,"o":46.35,"t":"2026-09-17T14:00:00Z","v":31216,"vw":46.296491},{"c":46.36,"h":46.365,"l":46.285,"n":488,"o":46.305,"t":"2026-09-17T14:15:00Z","v":48991,"vw":46.324474},{"c":46.34,"h":46.42,"l":46.335,"n":229,"o":46.355,"t":"2026-09-17T14:30:00Z","v":19649,"vw":46.365112},{"c":46.295,"h":46.345,"l":46.285,"n":227,"o":46.345,"t":"2026-09-17T14:45:00Z","v":20844,"vw":46.311539},{"c":46.28,"h":46.315,"l":46.255,"n":267,"o":46.295,"t":"2026-09-17T15:00:00Z","v":24450,"vw":46.279351},{"c":46.305,"h":46.325,"l":46.265,"n":274,"o":46.275,"t":"2026-09-17T15:15:00Z","v":25582,"vw":46.285276},{"c":46.325,"h":46.335,"l":46.305,"n":284,"o":46.305,"t":"2026-09-17T15:30:00Z","v":27971,"vw":46.318512},{"c":46.35,"h":46.35,"l":46.295,"n":238,"o":46.325,"t":"2026-09-17T15:45:00Z","v":22195,"vw":46.324},{"c":46.31,"h":46.365,"l":46.305,"n":291,"o":46.36,"t":"2026-09-17T16:00:00Z","v":24665,"vw":46.338623},{"c":46.335,"h":46.45,"l":46.315,"n":348,"o":46.315,"t":"2026-09-17T16:15:00Z","v":33771,"vw":46.352716},{"c":46.3779,"h":46.3779,"l":46.305,"n":204,"o":46.335,"t":"2026-09-17T16:30:00Z","v":26066,"vw":46.341167},{"c":46.36,"h":46.395,"l":46.345,"n":295,"o":46.375,"t":"2026-09-17T16:45:00Z","v":32063,"vw":46.367118},{"c":46.38,"h":46.395,"l":46.335,"n":187,"o":46.37,"t":"2026-09-17T17:00:00Z","v":18924,"vw":46.371752},{"c":46.335,"h":46.39,"l":46.335,"n":228,"o":46.385,"t":"2026-09-17T17:15:00Z","v":20819,"vw":46.355662},{"c":46.345,"h":46.36,"l":46.33,"n":249,"o":46.335,"t":"2026-09-17T17:30:00Z","v":22320,"vw":46.338541},{"c":46.335,"h":46.35,"l":46.325,"n":268,"o":46.345,"t":"2026-09-17T17:45:00Z","v":19737,"vw":46.338517},{"c":46.335,"h":46.345,"l":46.32,"n":194,"o":46.335,"t":"2026-09-17T18:00:00Z","v":16784,"vw":46.329369},{"c":46.315,"h":46.335,"l":46.31,"n":256,"o":46.335,"t":"2026-09-17T18:15:00Z","v":20789,"vw":46.324025},{"c":46.305,"h":46.325,"l":46.27,"n":236,"o":46.315,"t":"2026-09-17T18:30:00Z","v":25223,"vw":46.2913},{"c":46.315,"h":46.325,"l":46.295,"n":235,"o":46.305,"t":"2026-09-17T18:45:00Z","v":20518,"vw":46.31048},{"c":46.355,"h":46.36,"l":46.315,"n":372,"o":46.315,"t":"2026-09-17T19:00:00Z","v":31413,"vw":46.33778},{"c":46.305,"h":46.355,"l":46.3,"n":293,"o":46.355,"t":"2026-09-17T19:15:00Z","v":29946,"vw":46.324991},{"c":46.295,"h":46.315,"l":46.29,"n":222,"o":46.3,"t":"2026-09-17T19:30:00Z","v":22029,"vw":46.298523},{"c":46.265,"h":46.305,"l":46.25,"n":756,"o":46.295,"t":"2026-09-17T19:45:00Z","v":83179,"vw":46.281809},{"c":46.27,"h":46.27,"l":46.27,"n":6,"o":46.27,"t":"2026-09-17T20:00:00Z","v":6865,"vw":46.27},{"c":46.28,"h":46.28,"l":46.28,"n":2,"o":46.28,"t":"2026-09-17T20:15:00Z","v":410,"vw":46.28},{"c":46.25,"h":46.25,"l":46.25,"n":3,"o":46.25,"t":"2026-09-17T22:15:00Z","v":140,"vw":46.25},{"c":46.96,"h":47.06,"l":46.73,"n":678,"o":46.89,"t":"2026-09-18T13:30:00Z","v":85927,"vw":46.918155},{"c":47.07,"h":47.155,"l":46.97,"n":709,"o":46.98,"t":"2026-09-18T13:45:00Z","v":76509,"vw":47.096296},{"c":47.015,"h":47.07,"l":47.015,"n":107,"o":47.04,"t":"2026-09-18T14:00:00Z","v":8418,"vw":47.047981},{"c":47.02,"h":47.02,"l":46.98,"n":228,"o":47.02,"t":"2026-09-18T14:15:00Z","v":18928,"vw":46.99854},{"c":47.005,"h":47.055,"l":47.005,"n":111,"o":47.03,"t":"2026-09-18T14:30:00Z","v":9487,"vw":47.032329},{"c":47.01,"h":47.055,"l":46.99,"n":66,"o":47,"t":"2026-09-18T14:45:00Z","v":5658,"vw":47.013171},{"c":46.97,"h":46.99,"l":46.915,"n":67,"o":46.99,"t":"2026-09-18T15:00:00Z","v":6385,"vw":46.947001},{"c":46.99,"h":47,"l":46.96,"n":135,"o":46.98,"t":"2026-09-18T15:15:00Z","v":12324,"vw":46.9725},{"c":47.005,"h":47.025,"l":46.99,"n":164,"o":46.99,"t":"2026-09-18T15:30:00Z","v":13432,"vw":47.004465},{"c":46.9701,"h":47.005,"l":46.97,"n":78,"o":46.99,"t":"2026-09-18T15:45:00Z","v":6597,"vw":46.990451},{"c":46.96,"h":46.98,"l":46.95,"n":92,"o":46.98,"t":"2026-09-18T16:00:00Z","v":8204,"vw":46.968014},{"c":47.015,"h":47.02,"l":46.96,"n":116,"o":46.965,"t":"2026-09-18T16:15:00Z","v":9195,"vw":47.003603},{"c":47.055,"h":47.055,"l":46.995,"n":68,"o":47.01,"t":"2026-09-18T16:30:00Z","v":5286,"vw":47.020464},{"c":47.02,"h":47.045,"l":47.005,"n":83,"o":47.045,"t":"2026-09-18T16:45:00Z","v":10231,"vw":47.024294},{"c":47.01,"h":47.03,"l":47.01,"n":89,"o":47.025,"t":"2026-09-18T17:00:00Z","v":8092,"vw":47.017023},{"c":47.04,"h":47.05,"l":47.0135,"n":53,"o":47.0135,"t":"2026-09-18T17:15:00Z","v":5049,"vw":47.040331},{"c":47.04,"h":47.04,"l":47.02,"n":75,"o":47.025,"t":"2026-09-18T17:30:00Z","v":6494,"vw":47.032389},{"c":47.015,"h":47.04,"l":47.0114,"n":71,"o":47.04,"t":"2026-09-18T17:45:00Z","v":5952,"vw":47.025466},{"c":46.985,"h":47.02,"l":46.9834,"n":49,"o":47.01,"t":"2026-09-18T18:00:00Z","v":4573,"vw":47.003346},{"c":46.975,"h":46.985,"l":46.97,"n":464,"o":46.98,"t":"2026-09-18T18:15:00Z","v":62858,"vw":46.98029},{"c":46.975,"h":46.985,"l":46.96,"n":314,"o":46.97,"t":"2026-09-18T18:30:00Z","v":31234,"vw":46.972528},{"c":47,"h":47.02,"l":46.98,"n":35,"o":46.98,"t":"2026-09-18T18:45:00Z","v":5428,"vw":47.002199},{"c":47.005,"h":47.005,"l":46.985,"n":75,"o":46.995,"t":"2026-09-18T19:00:00Z","v":8964,"vw":46.99533},{"c":47.02,"h":47.02,"l":47,"n":27,"o":47.0076,"t":"2026-09-18T19:15:00Z","v":3108,"vw":47.005466},{"c":47.05,"h":47.05,"l":47.015,"n":109,"o":47.015,"t":"2026-09-18T19:30:00Z","v":17686,"vw":47.027113},{"c":47.07,"h":47.085,"l":47.05,"n":603,"o":47.06,"t":"2026-09-18T19:45:00Z","v":75134,"vw":47.067528},{"c":47.08,"h":47.08,"l":47.08,"n":5,"o":47.08,"t":"2026-09-18T20:00:00Z","v":14925,"vw":47.08},{"c":47.5,"h":47.5,"l":47.5,"n":6,"o":47.5,"t":"2026-09-21T08:00:00Z","v":612,"vw":47.5},{"c":47.65,"h":47.65,"l":47.65,"n":1,"o":47.65,"t":"2026-09-21T10:30:00Z","v":250,"vw":47.65},{"c":47.87,"h":47.87,"l":47.87,"n":1,"o":47.87,"t":"2026-09-21T11:45:00Z","v":350,"vw":47.87},{"c":47.7,"h":47.7,"l":47.7,"n":3,"o":47.7,"t":"2026-09-21T13:15:00Z","v":408,"vw":47.7},{"c":47.4599,"h":47.77,"l":47.435,"n":390,"o":47.71,"t":"2026-09-21T13:30:00Z","v":43488,"vw":47.618052},{"c":47.45,"h":47.475,"l":47.415,"n":224,"o":47.455,"t":"2026-09-21T13:45:00Z","v":33352,"vw":47.452113},{"c":47.495,"h":47.5,"l":47.425,"n":194,"o":47.46,"t":"2026-09-21T14:00:00Z","v":43497,"vw":47.467276},{"c":47.485,"h":47.5,"l":47.47,"n":95,"o":47.5,"t":"2026-09-21T14:15:00Z","v":8918,"vw":47.486333},{"c":47.525,"h":47.54,"l":47.475,"n":158,"o":47.485,"t":"2026-09-21T14:30:00Z","v":13213,"vw":47.507308},{"c":47.475,"h":47.52,"l":47.47,"n":178,"o":47.515,"t":"2026-09-21T14:45:00Z","v":22250,"vw":47.498953},{"c":47.54,"h":47.555,"l":47.48,"n":173,"o":47.48,"t":"2026-09-21T15:00:00Z","v":20804,"vw":47.533408},{"c":47.565,"h":47.57,"l":47.525,"n":122,"o":47.54,"t":"2026-09-21T15:15:00Z","v":14134,"vw":47.550026},{"c":47.625,"h":47.63,"l":47.565,"n":260,"o":47.565,"t":"2026-09-21T15:30:00Z","v":27796,"vw":47.607233},{"c":47.61,"h":47.665,"l":47.595,"n":230,"o":47.625,"t":"2026-09-21T15:45:00Z","v":23256,"vw":47.643894},{"c":47.7199,"h":47.75,"l":47.61,"n":98,"o":47.61,"t":"2026-09-21T16:00:00Z","v":10365,"vw":47.686047},{"c":47.735,"h":47.75,"l":47.69,"n":66,"o":47.73,"t":"2026-09-21T16:15:00Z","v":6676,"vw":47.723418},{"c":47.77,"h":47.775,"l":47.74,"n":53,"o":47.74,"t":"2026-09-21T16:30:00Z","v":6506,"vw":47.763972},{"c":47.815,"h":47.8157,"l":47.77,"n":66,"o":47.775,"t":"2026-09-21T16:45:00Z","v":6947,"vw":47.80494},{"c":47.835,"h":47.84,"l":47.8,"n":57,"o":47.815,"t":"2026-09-21T17:00:00Z","v":5488,"vw":47.812835},{"c":47.83,"h":47.84,"l":47.81,"n":70,"o":47.835,"t":"2026-09-21T17:15:00Z","v":5580,"vw":47.831415},{"c":47.83,"h":47.835,"l":47.8,"n":106,"o":47.835,"t":"2026-09-21T17:30:00Z","v":10053,"vw":47.819606},{"c":47.85,"h":47.85,"l":47.83,"n":112,"o":47.84,"t":"2026-09-21T17:45:00Z","v":4960,"vw":47.839862},{"c":47.88,"h":47.89,"l":47.855,"n":105,"o":47.855,"t":"2026-09-21T18:00:00Z","v":9703,"vw":47.868594},{"c":47.895,"h":47.905,"l":47.8698,"n":134,"o":47.875,"t":"2026-09-21T18:15:00Z","v":14005,"vw":47.892018},{"c":47.895,"h":47.9,"l":47.87,"n":129,"o":47.9,"t":"2026-09-21T18:30:00Z","v":12852,"vw":47.891873},{"c":47.94,"h":47.94,"l":47.9,"n":168,"o":47.9,"t":"2026-09-21T18:45:00Z","v":12069,"vw":47.91642},{"c":47.93,"h":47.955,"l":47.925,"n":351,"o":47.935,"t":"2026-09-21T19:00:00Z","v":35838,"vw":47.943908},{"c":47.945,"h":47.945,"l":47.92,"n":133,"o":47.93,"t":"2026-09-21T19:15:00Z","v":10962,"vw":47.929686},{"c":48.025,"h":48.04,"l":47.945,"n":554,"o":47.945,"t":"2026-09-21T19:30:00Z","v":168905,"vw":48.013331},{"c":47.94,"h":48.025,"l":47.93,"n":886,"o":48.02,"t":"2026-09-21T19:45:00Z","v":97038,"vw":47.984705},{"c":48.01,"h":48.01,"l":47.94,"n":9,"o":47.94,"t":"2026-09-21T20:00:00Z","v":9362,"vw":47.941498},{"c":48.19,"h":48.19,"l":48.19,"n":1,"o":48.19,"t":"2026-09-21T22:45:00Z","v":100,"vw":48.19},{"c":48.04,"h":48.05,"l":48.04,"n":5,"o":48.05,"t":"2026-09-21T23:30:00Z","v":500,"vw":48.045714},{"c":48.34,"h":48.34,"l":48.34,"n":1,"o":48.34,"t":"2026-09-22T11:30:00Z","v":100,"vw":48.34},{"c":46.9461,"h":46.9461,"l":46.9461,"n":1,"o":46.9461,"t":"2026-09-22T12:30:00Z","v":300,"vw":46.9461},{"c":47.0777,"h":47.0777,"l":47.0777,"n":1,"o":47.0777,"t":"2026-09-22T12:45:00Z","v":100,"vw":47.0777},{"c":48.02,"h":48.02,"l":48.02,"n":1,"o":48.02,"t":"2026-09-22T13:15:00Z","v":9800,"vw":48.02},{"c":48.115,"h":48.15,"l":47.87,"n":520,"o":48.05,"t":"2026-09-22T13:30:00Z","v":87865,"vw":48.043214},{"c":48.055,"h":48.23,"l":48.05,"n":397,"o":48.115,"t":"2026-09-22T13:45:00Z","v":41031,"vw":48.124461},{"c":48.01,"h":48.055,"l":47.96,"n":665,"o":48.04,"t":"2026-09-22T14:00:00Z","v":71948,"vw":47.994639},{"c":47.96,"h":48.01,"l":47.92,"n":477,"o":48.01,"t":"2026-09-22T14:15:00Z","v":62064,"vw":47.968054},{"c":47.865,"h":47.98,"l":47.855,"n":297,"o":47.96,"t":"2026-09-22T14:30:00Z","v":21910,"vw":47.914631},{"c":47.89,"h":47.9,"l":47.86,"n":136,"o":47.8601,"t":"2026-09-22T14:45:00Z","v":11543,"vw":47.882979},{"c":47.87,"h":47.9,"l":47.84,"n":164,"o":47.88,"t":"2026-09-22T15:00:00Z","v":13315,"vw":47.870882},{"c":47.89,"h":47.905,"l":47.87,"n":126,"o":47.87,"t":"2026-09-22T15:15:00Z","v":13008,"vw":47.886282},{"c":47.82,"h":47.86,"l":47.805,"n":57,"o":47.86,"t":"2026-09-22T15:30:00Z","v":108049,"vw":47.830212},{"c":47.87,"h":47.87,"l":47.79,"n":102,"o":47.795,"t":"2026-09-22T15:45:00Z","v":74624,"vw":47.838609},{"c":47.865,"h":47.885,"l":47.825,"n":154,"o":47.885,"t":"2026-09-22T16:00:00Z","v":15232,"vw":47.839714},{"c":47.855,"h":47.88,"l":47.845,"n":77,"o":47.865,"t":"2026-09-22T16:15:00Z","v":14430,"vw":47.860466},{"c":47.91,"h":47.91,"l":47.86,"n":58,"o":47.86,"t":"2026-09-22T16:30:00Z","v":5272,"vw":47.882569},{"c":47.94,"h":47.96,"l":47.905,"n":105,"o":47.91,"t":"2026-09-22T16:45:00Z","v":8943,"vw":47.94},{"c":47.955,"h":47.955,"l":47.925,"n":75,"o":47.94,"t":"2026-09-22T17:00:00Z","v":5396,"vw":47.943987},{"c":47.93,"h":47.955,"l":47.92,"n":84,"o":47.955,"t":"2026-09-22T17:15:00Z","v":7057,"vw":47.935184},{"c":47.945,"h":47.945,"l":47.92,"n":43,"o":47.935,"t":"2026-09-22T17:30:00Z","v":5652,"vw":47.928516},{"c":48.02,"h":48.03,"l":47.95,"n":126,"o":47.95,"t":"2026-09-22T17:45:00Z","v":8098,"vw":47.985889},{"c":48.01,"h":48.04,"l":47.995,"n":88,"o":48.03,"t":"2026-09-22T18:00:00Z","v":7604,"vw":48.021492},{"c":48.015,"h":48.035,"l":48.01,"n":100,"o":48.015,"t":"2026-09-22T18:15:00Z","v":6887,"vw":48.019},{"c":47.98,"h":48.015,"l":47.965,"n":282,"o":48.01,"t":"2026-09-22T18:30:00Z","v":29053,"vw":47.983288},{"c":47.98,"h":48.01,"l":47.975,"n":185,"o":47.98,"t":"2026-09-22T18:45:00Z","v":19100,"vw":47.994201},{"c":48.02,"h":48.02,"l":47.985,"n":146,"o":47.99,"t":"2026-09-22T19:00:00Z","v":13510,"vw":47.995778},{"c":48.075,"h":48.08,"l":48.025,"n":142,"o":48.025,"t":"2026-09-22T19:15:00Z","v":11860,"vw":48.042782},{"c":48.11,"h":48.11,"l":48.0612,"n":170,"o":48.07,"t":"2026-09-22T19:30:00Z","v":20974,"vw":48.090101},{"c":48.04,"h":48.12,"l":48.02,"n":330,"o":48.12,"t":"2026-09-22T19:45:00Z","v":37900,"vw":48.068041},{"c":48.27,"h":48.27,"l":48.03,"n":9,"o":48.03,"t":"2026-09-22T20:00:00Z","v":1530,"vw":48.062095},{"c":49.02,"h":49.02,"l":49.02,"n":1,"o":49.02,"t":"2026-09-22T23:30:00Z","v":4255,"vw":49.02},{"c":47.85,"h":47.85,"l":47.85,"n":4,"o":47.85,"t":"2026-09-23T11:00:00Z","v":837,"vw":47.85},{"c":48.02,"h":48.02,"l":48.02,"n":1,"o":48.02,"t":"2026-09-23T11:15:00Z","v":760,"vw":48.02},{"c":47.79,"h":47.79,"l":47.79,"n":1,"o":47.79,"t":"2026-09-23T11:45:00Z","v":150,"vw":47.79},{"c":47.235,"h":47.5,"l":47.22,"n":678,"o":47.45,"t":"2026-09-23T13:30:00Z","v":71069,"vw":47.347524},{"c":47.11,"h":47.205,"l":47.09,"n":423,"o":47.2,"t":"2026-09-23T13:45:00Z","v":55856,"vw":47.128857},{"c":47.09,"h":47.16,"l":47.07,"n":730,"o":47.11,"t":"2026-09-23T14:00:00Z","v":82739,"vw":47.10873},{"c":47.02,"h":47.1,"l":47.02,"n":508,"o":47.085,"t":"2026-09-23T14:15:00Z","v":50397,"vw":47.066152},{"c":47.05,"h":47.17,"l":47.02,"n":464,"o":47.025,"t":"2026-09-23T14:30:00Z","v":40443,"vw":47.075358},{"c":47.15,"h":47.175,"l":47.035,"n":1246,"o":47.05,"t":"2026-09-23T14:45:00Z","v":105146,"vw":47.101934},{"c":47.21,"h":47.22,"l":47.165,"n":131,"o":47.165,"t":"2026-09-23T15:00:00Z","v":9039,"vw":47.192294},{"c":47.16,"h":47.195,"l":47.155,"n":39,"o":47.195,"t":"2026-09-23T15:15:00Z","v":2195,"vw":47.17025},{"c":47.155,"h":47.18,"l":47.135,"n":64,"o":47.16,"t":"2026-09-23T15:30:00Z","v":5062,"vw":47.156796},{"c":47.09,"h":47.155,"l":47.08,"n":31,"o":47.15,"t":"2026-09-23T15:45:00Z","v":1791,"vw":47.103},{"c":47.125,"h":47.125,"l":47.065,"n":79,"o":47.1,"t":"2026-09-23T16:00:00Z","v":5128,"vw":47.087324},{"c":47.145,"h":47.15,"l":47.13,"n":35,"o":47.13,"t":"2026-09-23T16:15:00Z","v":2137,"vw":47.138221},{"c":47.105,"h":47.14,"l":47.1,"n":59,"o":47.14,"t":"2026-09-23T16:30:00Z","v":3602,"vw":47.118401},{"c":47.03,"h":47.115,"l":47.025,"n":47,"o":47.1,"t":"2026-09-23T16:45:00Z","v":3766,"vw":47.06849},{"c":47.01,"h":47.03,"l":46.97,"n":201,"o":47.03,"t":"2026-09-23T17:00:00Z","v":15317,"vw":46.999551},{"c":47.045,"h":47.08,"l":47.02,"n":64,"o":47.02,"t":"2026-09-23T17:15:00Z","v":4551,"vw":47.044089},{"c":47.08,"h":47.085,"l":47.005,"n":145,"o":47.045,"t":"2026-09-23T17:30:00Z","v":32487,"vw":47.057918},{"c":47.12,"h":47.12,"l":47.0701,"n":187,"o":47.08,"t":"2026-09-23T17:45:00Z","v":13180,"vw":47.094066},{"c":47.115,"h":47.15,"l":47.105,"n":102,"o":47.145,"t":"2026-09-23T18:00:00Z","v":9437,"vw":47.130384},{"c":47.115,"h":47.145,"l":47.115,"n":67,"o":47.115,"t":"2026-09-23T18:15:00Z","v":5580,"vw":47.128499},{"c":47.09,"h":47.12,"l":47.08,"n":150,"o":47.115,"t":"2026-09-23T18:30:00Z","v":8604,"vw":47.100367},{"c":47.12,"h":47.13,"l":47.085,"n":58,"o":47.085,"t":"2026-09-23T18:45:00Z","v":5379,"vw":47.11192},{"c":47.13,"h":47.13,"l":47.085,"n":69,"o":47.115,"t":"2026-09-23T19:00:00Z","v":7734,"vw":47.10703},{"c":47.11,"h":47.15,"l":47.09,"n":449,"o":47.13,"t":"2026-09-23T19:15:00Z","v":110191,"vw":47.135807},{"c":47.08,"h":47.115,"l":47.07,"n":138,"o":47.115,"t":"2026-09-23T19:30:00Z","v":10383,"vw":47.091393},{"c":47.12,"h":47.145,"l":47.07,"n":379,"o":47.075,"t":"2026-09-23T19:45:00Z","v":42634,"vw":47.110822},{"c":47.13,"h":47.13,"l":47.13,"n":7,"o":47.13,"t":"2026-09-23T20:00:00Z","v":8196,"vw":47.13},{"c":47.0782,"h":47.0782,"l":47.0782,"n":1,"o":47.0782,"t":"2026-09-23T22:00:00Z","v":108,"vw":47.0782},{"c":46.565,"h":46.87,"l":46.54,"n":711,"o":46.67,"t":"2026-09-24T13:30:00Z","v":127153,"vw":46.679764},{"c":46.54,"h":46.58,"l":46.53,"n":460,"o":46.57,"t":"2026-09-24T13:45:00Z","v":40554,"vw":46.5574},{"c":46.51,"h":46.57,"l":46.505,"n":265,"o":46.53,"t":"2026-09-24T14:00:00Z","v":20804,"vw":46.536289},{"c":46.515,"h":46.53,"l":46.45,"n":306,"o":46.51,"t":"2026-09-24T14:15:00Z","v":25288,"vw":46.481202},{"c":46.43,"h":46.53,"l":46.43,"n":61,"o":46.51,"t":"2026-09-24T14:30:00Z","v":3355,"vw":46.496767},{"c":46.37,"h":46.45,"l":46.36,"n":61,"o":46.41,"t":"2026-09-24T14:45:00Z","v":7016,"vw":46.41336},{"c":46.33,"h":46.37,"l":46.33,"n":82,"o":46.37,"t":"2026-09-24T15:00:00Z","v":5501,"vw":46.344923},{"c":46.35,"h":46.42,"l":46.34,"n":66,"o":46.34,"t":"2026-09-24T15:15:00Z","v":8494,"vw":46.366375},{"c":46.4,"h":46.4,"l":46.34,"n":40,"o":46.35,"t":"2026-09-24T15:30:00Z","v":2565,"vw":46.3574},{"c":46.43,"h":46.43,"l":46.38,"n":19,"o":46.4,"t":"2026-09-24T15:45:00Z","v":6225,"vw":46.389759},{"c":46.44,"h":46.44,"l":46.4,"n":81,"o":46.43,"t":"2026-09-24T16:00:00Z","v":15869,"vw":46.415892},{"c":46.6567,"h":46.6567,"l":46.445,"n":135,"o":46.445,"t":"2026-09-24T16:15:00Z","v":9471,"vw":46.53654},{"c":46.67,"h":46.73,"l":46.64,"n":65,"o":46.675,"t":"2026-09-24T16:30:00Z","v":12244,"vw":46.671902},{"c":46.65,"h":46.7079,"l":46.641,"n":22,"o":46.675,"t":"2026-09-24T16:45:00Z","v":1340,"vw":46.668082},{"c":46.655,"h":46.655,"l":46.61,"n":27,"o":46.65,"t":"2026-09-24T17:00:00Z","v":2969,"vw":46.639112},{"c":46.54,"h":46.615,"l":46.54,"n":9,"o":46.615,"t":"2026-09-24T17:15:00Z","v":389,"vw":46.58},{"c":46.505,"h":46.565,"l":46.505,"n":59,"o":46.565,"t":"2026-09-24T17:30:00Z","v":7132,"vw":46.538309},{"c":46.52,"h":46.55,"l":46.515,"n":44,"o":46.515,"t":"2026-09-24T17:45:00Z","v":5361,"vw":46.535033},{"c":46.5,"h":46.51,"l":46.46,"n":47,"o":46.505,"t":"2026-09-24T18:00:00Z","v":5774,"vw":46.485504},{"c":46.58,"h":46.58,"l":46.52,"n":32,"o":46.52,"t":"2026-09-24T18:15:00Z","v":3248,"vw":46.542104},{"c":46.54,"h":46.6,"l":46.51,"n":68,"o":46.55,"t":"2026-09-24T18:30:00Z","v":6253,"vw":46.544225},{"c":46.53,"h":46.565,"l":46.5201,"n":94,"o":46.5291,"t":"2026-09-24T18:45:00Z","v":10308,"vw":46.541343},{"c":46.5,"h":46.53,"l":46.47,"n":76,"o":46.515,"t":"2026-09-24T19:00:00Z","v":89582,"vw":46.47262},{"c":46.55,"h":46.5581,"l":46.51,"n":25,"o":46.51,"t":"2026-09-24T19:15:00Z","v":4696,"vw":46.54289},{"c":46.5523,"h":46.56,"l":46.535,"n":142,"o":46.56,"t":"2026-09-24T19:30:00Z","v":11644,"vw":46.546694},{"c":46.59,"h":46.605,"l":46.54,"n":366,"o":46.555,"t":"2026-09-24T19:45:00Z","v":37498,"vw":46.578688},{"c":46.52,"h":46.58,"l":46.52,"n":5,"o":46.58,"t":"2026-09-24T20:00:00Z","v":13023,"vw":46.579309},{"c":47.1,"h":47.1,"l":47.1,"n":2,"o":47.1,"t":"2026-09-24T20:15:00Z","v":101,"vw":47.1},{"c":45.89,"h":45.89,"l":45.89,"n":2,"o":45.89,"t":"2026-09-25T11:00:00Z","v":310,"vw":45.89},{"c":46.95,"h":46.95,"l":46.95,"n":1,"o":46.95,"t":"2026-09-25T11:45:00Z","v":100,"vw":46.95},{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-09-25T13:00:00Z","v":200,"vw":46.5},{"c":46.24,"h":46.24,"l":46.24,"n":7,"o":46.24,"t":"2026-09-25T13:15:00Z","v":201,"vw":46.24},{"c":46.37,"h":46.45,"l":46.305,"n":407,"o":46.43,"t":"2026-09-25T13:30:00Z","v":51835,"vw":46.348415},{"c":46.395,"h":46.43,"l":46.31,"n":106,"o":46.3547,"t":"2026-09-25T13:45:00Z","v":12283,"vw":46.395959},{"c":46.32,"h":46.38,"l":46.24,"n":156,"o":46.38,"t":"2026-09-25T14:00:00Z","v":10793,"vw":46.296927},{"c":46.27,"h":46.2937,"l":46.245,"n":72,"o":46.27,"t":"2026-09-25T14:15:00Z","v":11128,"vw":46.265897},{"c":46.23,"h":46.285,"l":46.23,"n":47,"o":46.2515,"t":"2026-09-25T14:30:00Z","v":5021,"vw":46.259204},{"c":46.32,"h":46.34,"l":46.25,"n":117,"o":46.25,"t":"2026-09-25T14:45:00Z","v":37819,"vw":46.274519},{"c":46.285,"h":46.36,"l":46.285,"n":43,"o":46.34,"t":"2026-09-25T15:00:00Z","v":3151,"vw":46.336585},{"c":46.32,"h":46.34,"l":46.3,"n":30,"o":46.305,"t":"2026-09-25T15:15:00Z","v":2768,"vw":46.324811},{"c":46.23,"h":46.35,"l":46.23,"n":79,"o":46.32,"t":"2026-09-25T15:30:00Z","v":7514,"vw":46.303476},{"c":46.33,"h":46.33,"l":46.19,"n":90,"o":46.24,"t":"2026-09-25T15:45:00Z","v":61901,"vw":46.194238},{"c":46.45,"h":46.501,"l":46.34,"n":334,"o":46.34,"t":"2026-09-25T16:00:00Z","v":30936,"vw":46.385685},{"c":46.39,"h":46.45,"l":46.36,"n":93,"o":46.45,"t":"2026-09-25T16:15:00Z","v":6544,"vw":46.393167},{"c":46.39,"h":46.41,"l":46.355,"n":380,"o":46.39,"t":"2026-09-25T16:30:00Z","v":36041,"vw":46.385979},{"c":46.35,"h":46.38,"l":46.335,"n":136,"o":46.38,"t":"2026-09-25T16:45:00Z","v":11087,"vw":46.353021},{"c":46.365,"h":46.39,"l":46.345,"n":87,"o":46.345,"t":"2026-09-25T17:00:00Z","v":8779,"vw":46.365235},{"c":46.365,"h":46.375,"l":46.35,"n":80,"o":46.37,"t":"2026-09-25T17:15:00Z","v":6779,"vw":46.365648},{"c":46.34,"h":46.37,"l":46.335,"n":185,"o":46.365,"t":"2026-09-25T17:30:00Z","v":13825,"vw":46.35654},{"c":46.395,"h":46.4,"l":46.345,"n":448,"o":46.345,"t":"2026-09-25T17:45:00Z","v":46245,"vw":46.378524},{"c":46.4,"h":46.41,"l":46.385,"n":363,"o":46.395,"t":"2026-09-25T18:00:00Z","v":43458,"vw":46.399666},{"c":46.425,"h":46.44,"l":46.39,"n":393,"o":46.4,"t":"2026-09-25T18:15:00Z","v":40258,"vw":46.41306},{"c":46.415,"h":46.44,"l":46.395,"n":285,"o":46.43,"t":"2026-09-25T18:30:00Z","v":41948,"vw":46.42245},{"c":46.415,"h":46.44,"l":46.415,"n":409,"o":46.42,"t":"2026-09-25T18:45:00Z","v":45889,"vw":46.428552},{"c":46.405,"h":46.42,"l":46.4,"n":448,"o":46.42,"t":"2026-09-25T19:00:00Z","v":52075,"vw":46.410234},{"c":46.38,"h":46.41,"l":46.38,"n":69,"o":46.405,"t":"2026-09-25T19:15:00Z","v":5671,"vw":46.394937},{"c":46.38,"h":46.38,"l":46.355,"n":103,"o":46.375,"t":"2026-09-25T19:30:00Z","v":11246,"vw":46.370873},{"c":46.385,"h":46.4,"l":46.35,"n":318,"o":46.375,"t":"2026-09-25T19:45:00Z","v":37193,"vw":46.378386},{"c":46.44,"h":46.44,"l":46.44,"n":5,"o":46.44,"t":"2026-09-25T20:00:00Z","v":19772,"vw":46.44},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-09-28T08:00:00Z","v":211,"vw":45.9},{"c":45.61,"h":45.61,"l":45.61,"n":2,"o":45.61,"t":"2026-09-28T09:00:00Z","v":302,"vw":45.61},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-28T11:00:00Z","v":200,"vw":45.5},{"c":46,"h":46.09,"l":46,"n":2,"o":46.09,"t":"2026-09-28T11:15:00Z","v":200,"vw":46.045},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-09-28T12:45:00Z","v":100,"vw":46.07},{"c":45.37,"h":45.61,"l":45.29,"n":959,"o":45.39,"t":"2026-09-28T13:30:00Z","v":99931,"vw":45.353292},{"c":45.425,"h":45.425,"l":45.33,"n":688,"o":45.365,"t":"2026-09-28T13:45:00Z","v":55768,"vw":45.389732},{"c":45.46,"h":45.495,"l":45.38,"n":993,"o":45.425,"t":"2026-09-28T14:00:00Z","v":77491,"vw":45.445366},{"c":45.445,"h":45.475,"l":45.405,"n":513,"o":45.46,"t":"2026-09-28T14:15:00Z","v":43816,"vw":45.435678},{"c":45.3,"h":45.46,"l":45.3,"n":112,"o":45.45,"t":"2026-09-28T14:30:00Z","v":5566,"vw":45.380882},{"c":45.27,"h":45.35,"l":45.245,"n":179,"o":45.29,"t":"2026-09-28T14:45:00Z","v":32563,"vw":45.265942},{"c":45.3,"h":45.32,"l":45.26,"n":142,"o":45.28,"t":"2026-09-28T15:00:00Z","v":12102,"vw":45.289052},{"c":45.37,"h":45.39,"l":45.29,"n":222,"o":45.295,"t":"2026-09-28T15:15:00Z","v":17650,"vw":45.330158},{"c":45.33,"h":45.395,"l":45.33,"n":125,"o":45.36,"t":"2026-09-28T15:30:00Z","v":441662,"vw":45.330363},{"c":45.38,"h":45.38,"l":45.32,"n":46,"o":45.325,"t":"2026-09-28T15:45:00Z","v":2635,"vw":45.345208},{"c":45.335,"h":45.38,"l":45.335,"n":110,"o":45.375,"t":"2026-09-28T16:00:00Z","v":10669,"vw":45.351584},{"c":45.591,"h":45.63,"l":45.33,"n":421,"o":45.335,"t":"2026-09-28T16:15:00Z","v":42036,"vw":45.48467},{"c":45.4901,"h":45.59,"l":45.485,"n":112,"o":45.59,"t":"2026-09-28T16:30:00Z","v":9131,"vw":45.525023},{"c":45.45,"h":45.51,"l":45.44,"n":99,"o":45.5,"t":"2026-09-28T16:45:00Z","v":9961,"vw":45.471405},{"c":45.56,"h":45.6,"l":45.41,"n":183,"o":45.425,"t":"2026-09-28T17:00:00Z","v":16233,"vw":45.489976},{"c":45.49,"h":45.55,"l":45.48,"n":110,"o":45.55,"t":"2026-09-28T17:15:00Z","v":10268,"vw":45.509016},{"c":45.485,"h":45.495,"l":45.47,"n":48,"o":45.49,"t":"2026-09-28T17:30:00Z","v":4113,"vw":45.484933},{"c":45.475,"h":45.49,"l":45.465,"n":126,"o":45.485,"t":"2026-09-28T17:45:00Z","v":3871,"vw":45.47889},{"c":45.51,"h":45.525,"l":45.47,"n":100,"o":45.47,"t":"2026-09-28T18:00:00Z","v":12447,"vw":45.509844},{"c":45.475,"h":45.51,"l":45.475,"n":74,"o":45.505,"t":"2026-09-28T18:15:00Z","v":5662,"vw":45.494588},{"c":45.455,"h":45.49,"l":45.445,"n":66,"o":45.465,"t":"2026-09-28T18:30:00Z","v":5329,"vw":45.468098},{"c":45.455,"h":45.47,"l":45.45,"n":56,"o":45.465,"t":"2026-09-28T18:45:00Z","v":4749,"vw":45.460047},{"c":45.43,"h":45.46,"l":45.42,"n":112,"o":45.46,"t":"2026-09-28T19:00:00Z","v":12048,"vw":45.440953},{"c":45.445,"h":45.455,"l":45.435,"n":103,"o":45.44,"t":"2026-09-28T19:15:00Z","v":8174,"vw":45.440495},{"c":45.42,"h":45.45,"l":45.415,"n":120,"o":45.44,"t":"2026-09-28T19:30:00Z","v":12539,"vw":45.42795},{"c":45.415,"h":45.425,"l":45.38,"n":446,"o":45.42,"t":"2026-09-28T19:45:00Z","v":38428,"vw":45.402131},{"c":45.41,"h":45.41,"l":45.41,"n":6,"o":45.41,"t":"2026-09-28T20:00:00Z","v":23263,"vw":45.41},{"c":45.32,"h":45.32,"l":45.32,"n":3,"o":45.32,"t":"2026-09-29T13:15:00Z","v":220,"vw":45.32},{"c":45.145,"h":45.4,"l":45.08,"n":266,"o":45.31,"t":"2026-09-29T13:30:00Z","v":28657,"vw":45.206504},{"c":45.19,"h":45.2051,"l":45.145,"n":209,"o":45.145,"t":"2026-09-29T13:45:00Z","v":29449,"vw":45.184654},{"c":45.245,"h":45.27,"l":45.195,"n":142,"o":45.195,"t":"2026-09-29T14:00:00Z","v":9045,"vw":45.241121},{"c":45.265,"h":45.3,"l":45.215,"n":127,"o":45.24,"t":"2026-09-29T14:15:00Z","v":10662,"vw":45.251822},{"c":45.25,"h":45.29,"l":45.23,"n":253,"o":45.27,"t":"2026-09-29T14:30:00Z","v":18501,"vw":45.256255},{"c":45.24,"h":45.265,"l":45.2,"n":103,"o":45.25,"t":"2026-09-29T14:45:00Z","v":9728,"vw":45.226415},{"c":45.16,"h":45.235,"l":45.16,"n":71,"o":45.235,"t":"2026-09-29T15:00:00Z","v":3454,"vw":45.193889},{"c":45.055,"h":45.19,"l":45.055,"n":178,"o":45.185,"t":"2026-09-29T15:15:00Z","v":72488,"vw":45.128963},{"c":45.05,"h":45.085,"l":45.04,"n":134,"o":45.055,"t":"2026-09-29T15:30:00Z","v":15049,"vw":45.062735},{"c":45.055,"h":45.09,"l":45.025,"n":213,"o":45.045,"t":"2026-09-29T15:45:00Z","v":18878,"vw":45.055869},{"c":45.045,"h":45.08,"l":45.045,"n":117,"o":45.06,"t":"2026-09-29T16:00:00Z","v":14988,"vw":45.068761},{"c":45.035,"h":45.04,"l":45.015,"n":109,"o":45.04,"t":"2026-09-29T16:15:00Z","v":15810,"vw":45.028063},{"c":44.99,"h":45.06,"l":44.99,"n":331,"o":45.03,"t":"2026-09-29T16:30:00Z","v":24917,"vw":45.023973},{"c":44.99,"h":45.03,"l":44.97,"n":245,"o":44.99,"t":"2026-09-29T16:45:00Z","v":19969,"vw":44.993129},{"c":45.005,"h":45.015,"l":44.97,"n":113,"o":44.985,"t":"2026-09-29T17:00:00Z","v":9080,"vw":44.994756},{"c":45.045,"h":45.045,"l":44.98,"n":156,"o":45,"t":"2026-09-29T17:15:00Z","v":12925,"vw":45.007925},{"c":45.075,"h":45.075,"l":45.045,"n":115,"o":45.045,"t":"2026-09-29T17:30:00Z","v":9293,"vw":45.057172},{"c":45.03,"h":45.09,"l":45.025,"n":89,"o":45.085,"t":"2026-09-29T17:45:00Z","v":8297,"vw":45.063818},{"c":45.1,"h":45.105,"l":45.03,"n":197,"o":45.03,"t":"2026-09-29T18:00:00Z","v":17373,"vw":45.06556},{"c":45.13,"h":45.13,"l":45.105,"n":140,"o":45.11,"t":"2026-09-29T18:15:00Z","v":10705,"vw":45.118764},{"c":45.145,"h":45.19,"l":45.09,"n":109,"o":45.115,"t":"2026-09-29T18:30:00Z","v":7101,"vw":45.138273},{"c":45.1621,"h":45.17,"l":45.1363,"n":109,"o":45.155,"t":"2026-09-29T18:45:00Z","v":11339,"vw":45.151662},{"c":45.165,"h":45.1776,"l":45.15,"n":141,"o":45.165,"t":"2026-09-29T19:00:00Z","v":14729,"vw":45.163024},{"c":45.175,"h":45.195,"l":45.165,"n":111,"o":45.165,"t":"2026-09-29T19:15:00Z","v":9680,"vw":45.179797},{"c":45.155,"h":45.19,"l":45.15,"n":188,"o":45.175,"t":"2026-09-29T19:30:00Z","v":20581,"vw":45.171019},{"c":45.165,"h":45.18,"l":45.145,"n":432,"o":45.155,"t":"2026-09-29T19:45:00Z","v":39682,"vw":45.161615},{"c":45.17,"h":45.17,"l":45.17,"n":6,"o":45.17,"t":"2026-09-29T20:00:00Z","v":9827,"vw":45.17},{"c":45.16,"h":45.16,"l":45.14,"n":20,"o":45.14,"t":"2026-09-29T23:15:00Z","v":708,"vw":45.150492},{"c":45.06,"h":45.1,"l":44.9,"n":583,"o":45.06,"t":"2026-09-30T13:30:00Z","v":100184,"vw":45.019695},{"c":44.97,"h":45.06,"l":44.95,"n":165,"o":45.06,"t":"2026-09-30T13:45:00Z","v":20550,"vw":45.019016},{"c":45.085,"h":45.095,"l":44.955,"n":1066,"o":44.98,"t":"2026-09-30T14:00:00Z","v":142348,"vw":45.049728},{"c":45.01,"h":45.095,"l":44.985,"n":1413,"o":45.085,"t":"2026-09-30T14:15:00Z","v":204876,"vw":45.050895},{"c":44.96,"h":45.03,"l":44.94,"n":1108,"o":45.01,"t":"2026-09-30T14:30:00Z","v":147309,"vw":44.98223},{"c":44.92,"h":44.995,"l":44.92,"n":535,"o":44.945,"t":"2026-09-30T14:45:00Z","v":83361,"vw":44.969137},{"c":44.945,"h":44.945,"l":44.905,"n":373,"o":44.91,"t":"2026-09-30T15:00:00Z","v":97616,"vw":44.916355},{"c":44.98,"h":44.99,"l":44.93,"n":264,"o":44.945,"t":"2026-09-30T15:15:00Z","v":54224,"vw":44.963973},{"c":44.92,"h":45,"l":44.92,"n":149,"o":44.985,"t":"2026-09-30T15:30:00Z","v":252974,"vw":44.92475},{"c":44.94,"h":44.97,"l":44.92,"n":90,"o":44.92,"t":"2026-09-30T15:45:00Z","v":10111,"vw":44.945684},{"c":44.93,"h":44.94,"l":44.92,"n":66,"o":44.93,"t":"2026-09-30T16:00:00Z","v":7697,"vw":44.931438},{"c":44.9,"h":44.93,"l":44.895,"n":87,"o":44.93,"t":"2026-09-30T16:15:00Z","v":7534,"vw":44.91423},{"c":44.9,"h":44.9,"l":44.89,"n":39,"o":44.9,"t":"2026-09-30T16:30:00Z","v":2318,"vw":44.898684},{"c":44.88,"h":44.9,"l":44.875,"n":39,"o":44.9,"t":"2026-09-30T16:45:00Z","v":2285,"vw":44.88701},{"c":44.86,"h":44.88,"l":44.86,"n":35,"o":44.88,"t":"2026-09-30T17:00:00Z","v":2735,"vw":44.871606},{"c":44.82,"h":44.86,"l":44.8,"n":78,"o":44.86,"t":"2026-09-30T17:15:00Z","v":5392,"vw":44.811291},{"c":44.865,"h":44.875,"l":44.835,"n":286,"o":44.835,"t":"2026-09-30T17:30:00Z","v":94104,"vw":44.858819},{"c":44.86,"h":44.895,"l":44.85,"n":124,"o":44.86,"t":"2026-09-30T17:45:00Z","v":8524,"vw":44.86947},{"c":44.86,"h":44.87,"l":44.855,"n":24,"o":44.865,"t":"2026-09-30T18:00:00Z","v":1847,"vw":44.860093},{"c":44.845,"h":44.8551,"l":44.825,"n":123,"o":44.855,"t":"2026-09-30T18:15:00Z","v":22476,"vw":44.833705},{"c":44.865,"h":44.865,"l":44.83,"n":19,"o":44.84,"t":"2026-09-30T18:30:00Z","v":1462,"vw":44.842362},{"c":44.86,"h":44.86,"l":44.845,"n":29,"o":44.85,"t":"2026-09-30T18:45:00Z","v":3019,"vw":44.853065},{"c":44.89,"h":44.89,"l":44.86,"n":45,"o":44.86,"t":"2026-09-30T19:00:00Z","v":4007,"vw":44.873712},{"c":44.9,"h":44.915,"l":44.89,"n":55,"o":44.89,"t":"2026-09-30T19:15:00Z","v":3968,"vw":44.903439},{"c":44.89,"h":44.9,"l":44.885,"n":69,"o":44.9,"t":"2026-09-30T19:30:00Z","v":6325,"vw":44.894934},{"c":44.89,"h":44.92,"l":44.8655,"n":412,"o":44.895,"t":"2026-09-30T19:45:00Z","v":45857,"vw":44.885387},{"c":44.9,"h":44.9,"l":44.9,"n":7,"o":44.9,"t":"2026-09-30T20:00:00Z","v":12554,"vw":44.9},{"c":46.82,"h":46.82,"l":44.91,"n":2,"o":44.91,"t":"2026-09-30T20:15:00Z","v":203,"vw":45.850887},{"c":45.1,"h":45.1,"l":45.1,"n":4,"o":45.1,"t":"2026-10-01T08:00:00Z","v":650,"vw":45.1},{"c":45.02,"h":45.14,"l":44.83,"n":368,"o":44.83,"t":"2026-10-01T13:30:00Z","v":90529,"vw":45.045619},{"c":44.92,"h":45,"l":44.92,"n":222,"o":44.99,"t":"2026-10-01T13:45:00Z","v":16601,"vw":44.969694},{"c":44.77,"h":44.9,"l":44.74,"n":239,"o":44.89,"t":"2026-10-01T14:00:00Z","v":13523,"vw":44.799723},{"c":44.69,"h":44.81,"l":44.67,"n":102,"o":44.79,"t":"2026-10-01T14:15:00Z","v":9540,"vw":44.713543},{"c":44.66,"h":44.78,"l":44.66,"n":189,"o":44.69,"t":"2026-10-01T14:30:00Z","v":14681,"vw":44.700749},{"c":44.54,"h":44.69,"l":44.53,"n":327,"o":44.66,"t":"2026-10-01T14:45:00Z","v":33576,"vw":44.593037},{"c":44.46,"h":44.545,"l":44.43,"n":165,"o":44.54,"t":"2026-10-01T15:00:00Z","v":14739,"vw":44.469395},{"c":44.48,"h":44.535,"l":44.47,"n":332,"o":44.48,"t":"2026-10-01T15:15:00Z","v":28541,"vw":44.501679},{"c":44.45,"h":44.49,"l":44.415,"n":107,"o":44.47,"t":"2026-10-01T15:30:00Z","v":6382,"vw":44.444461},{"c":44.485,"h":44.53,"l":44.445,"n":103,"o":44.46,"t":"2026-10-01T15:45:00Z","v":8311,"vw":44.480787},{"c":44.475,"h":44.54,"l":44.4601,"n":121,"o":44.485,"t":"2026-10-01T16:00:00Z","v":8949,"vw":44.484696},{"c":44.4801,"h":44.535,"l":44.46,"n":471,"o":44.47,"t":"2026-10-01T16:15:00Z","v":48811,"vw":44.499816},{"c":44.46,"h":44.5,"l":44.45,"n":288,"o":44.49,"t":"2026-10-01T16:30:00Z","v":27184,"vw":44.475244},{"c":44.4,"h":44.48,"l":44.4,"n":235,"o":44.46,"t":"2026-10-01T16:45:00Z","v":18939,"vw":44.453171},{"c":44.44,"h":44.46,"l":44.4,"n":438,"o":44.4,"t":"2026-10-01T17:00:00Z","v":47995,"vw":44.428962},{"c":44.575,"h":44.61,"l":44.45,"n":678,"o":44.45,"t":"2026-10-01T17:15:00Z","v":61396,"vw":44.534822},{"c":44.615,"h":44.695,"l":44.58,"n":762,"o":44.58,"t":"2026-10-01T17:30:00Z","v":68237,"vw":44.614431},{"c":44.55,"h":44.64,"l":44.52,"n":624,"o":44.615,"t":"2026-10-01T17:45:00Z","v":47314,"vw":44.578496},{"c":44.55,"h":44.56,"l":44.5,"n":320,"o":44.56,"t":"2026-10-01T18:00:00Z","v":37658,"vw":44.537223},{"c":44.555,"h":44.6,"l":44.535,"n":437,"o":44.55,"t":"2026-10-01T18:15:00Z","v":34213,"vw":44.555506},{"c":44.55,"h":44.58,"l":44.525,"n":418,"o":44.555,"t":"2026-10-01T18:30:00Z","v":27837,"vw":44.550822},{"c":44.57,"h":44.57,"l":44.53,"n":330,"o":44.545,"t":"2026-10-01T18:45:00Z","v":19649,"vw":44.542158},{"c":44.5599,"h":44.565,"l":44.52,"n":97,"o":44.56,"t":"2026-10-01T19:00:00Z","v":9018,"vw":44.549252},{"c":44.54,"h":44.5614,"l":44.54,"n":80,"o":44.56,"t":"2026-10-01T19:15:00Z","v":6419,"vw":44.550204},{"c":44.525,"h":44.55,"l":44.525,"n":158,"o":44.54,"t":"2026-10-01T19:30:00Z","v":12384,"vw":44.541715},{"c":44.53,"h":44.565,"l":44.525,"n":509,"o":44.525,"t":"2026-10-01T19:45:00Z","v":47024,"vw":44.541266},{"c":44.55,"h":44.55,"l":44.55,"n":8,"o":44.55,"t":"2026-10-01T20:00:00Z","v":2539,"vw":44.55},{"c":44.56,"h":44.56,"l":44.56,"n":4,"o":44.56,"t":"2026-10-02T08:00:00Z","v":239,"vw":44.56},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-10-02T11:00:00Z","v":1500,"vw":44.06},{"c":43.955,"h":44.13,"l":43.88,"n":563,"o":44.12,"t":"2026-10-02T13:30:00Z","v":51678,"vw":44.01095},{"c":44.07,"h":44.085,"l":43.975,"n":683,"o":43.975,"t":"2026-10-02T13:45:00Z","v":59482,"vw":44.03443},{"c":44.15,"h":44.185,"l":44.03,"n":357,"o":44.07,"t":"2026-10-02T14:00:00Z","v":25869,"vw":44.135727},{"c":44.14,"h":44.18,"l":44.11,"n":280,"o":44.15,"t":"2026-10-02T14:15:00Z","v":27025,"vw":44.13866},{"c":44.22,"h":44.23,"l":44.115,"n":167,"o":44.13,"t":"2026-10-02T14:30:00Z","v":17995,"vw":44.157778},{"c":44.08,"h":44.245,"l":44.08,"n":295,"o":44.22,"t":"2026-10-02T14:45:00Z","v":48069,"vw":44.159181},{"c":43.955,"h":44.095,"l":43.95,"n":249,"o":44.09,"t":"2026-10-02T15:00:00Z","v":18383,"vw":44.031656},{"c":43.88,"h":43.975,"l":43.81,"n":224,"o":43.97,"t":"2026-10-02T15:15:00Z","v":14605,"vw":43.884953},{"c":43.89,"h":43.925,"l":43.875,"n":140,"o":43.885,"t":"2026-10-02T15:30:00Z","v":8484,"vw":43.8952},{"c":43.905,"h":43.92,"l":43.8899,"n":201,"o":43.895,"t":"2026-10-02T15:45:00Z","v":23575,"vw":43.909848},{"c":43.92,"h":43.95,"l":43.9,"n":124,"o":43.905,"t":"2026-10-02T16:00:00Z","v":9049,"vw":43.92363},{"c":43.9,"h":43.98,"l":43.9,"n":205,"o":43.93,"t":"2026-10-02T16:15:00Z","v":16768,"vw":43.940049},{"c":43.9,"h":43.945,"l":43.88,"n":142,"o":43.91,"t":"2026-10-02T16:30:00Z","v":8507,"vw":43.912602},{"c":43.935,"h":43.94,"l":43.91,"n":112,"o":43.91,"t":"2026-10-02T16:45:00Z","v":14077,"vw":43.93069},{"c":43.94,"h":43.975,"l":43.93,"n":464,"o":43.935,"t":"2026-10-02T17:00:00Z","v":44006,"vw":43.948275},{"c":43.885,"h":43.96,"l":43.87,"n":278,"o":43.94,"t":"2026-10-02T17:15:00Z","v":25105,"vw":43.900847},{"c":43.925,"h":43.935,"l":43.885,"n":101,"o":43.885,"t":"2026-10-02T17:30:00Z","v":5919,"vw":43.917418},{"c":43.9278,"h":43.945,"l":43.905,"n":299,"o":43.9221,"t":"2026-10-02T17:45:00Z","v":26538,"vw":43.932737},{"c":43.945,"h":43.945,"l":43.92,"n":226,"o":43.93,"t":"2026-10-02T18:00:00Z","v":22452,"vw":43.932126},{"c":43.885,"h":43.94,"l":43.855,"n":145,"o":43.94,"t":"2026-10-02T18:15:00Z","v":11509,"vw":43.896095},{"c":43.915,"h":43.915,"l":43.87,"n":181,"o":43.88,"t":"2026-10-02T18:30:00Z","v":53415,"vw":43.881242},{"c":43.905,"h":43.915,"l":43.905,"n":68,"o":43.905,"t":"2026-10-02T18:45:00Z","v":5924,"vw":43.913368},{"c":43.9,"h":43.915,"l":43.895,"n":147,"o":43.91,"t":"2026-10-02T19:00:00Z","v":10768,"vw":43.902627},{"c":43.92,"h":43.94,"l":43.9,"n":390,"o":43.9,"t":"2026-10-02T19:15:00Z","v":46686,"vw":43.929332},{"c":43.92,"h":43.955,"l":43.92,"n":319,"o":43.92,"t":"2026-10-02T19:30:00Z","v":31949,"vw":43.937859},{"c":43.93,"h":43.93,"l":43.875,"n":647,"o":43.915,"t":"2026-10-02T19:45:00Z","v":57908,"vw":43.904842},{"c":43.97,"h":43.97,"l":43.97,"n":12,"o":43.97,"t":"2026-10-02T20:00:00Z","v":9903,"vw":43.97},{"c":43.97,"h":43.98,"l":43.97,"n":2,"o":43.98,"t":"2026-10-02T20:30:00Z","v":340,"vw":43.977059},{"c":44.6656,"h":44.6656,"l":44.6656,"n":1,"o":44.6656,"t":"2026-10-05T11:15:00Z","v":100,"vw":44.6656},{"c":44.67,"h":44.68,"l":44.28,"n":543,"o":44.39,"t":"2026-10-05T13:30:00Z","v":97476,"vw":44.49349},{"c":44.52,"h":44.691,"l":44.51,"n":280,"o":44.685,"t":"2026-10-05T13:45:00Z","v":45484,"vw":44.602685},{"c":44.67,"h":44.67,"l":44.49,"n":251,"o":44.5,"t":"2026-10-05T14:00:00Z","v":42528,"vw":44.629647},{"c":44.665,"h":44.675,"l":44.62,"n":207,"o":44.67,"t":"2026-10-05T14:15:00Z","v":19498,"vw":44.656995},{"c":44.74,"h":44.76,"l":44.64,"n":110,"o":44.68,"t":"2026-10-05T14:30:00Z","v":9924,"vw":44.676232},{"c":44.845,"h":44.845,"l":44.73,"n":201,"o":44.745,"t":"2026-10-05T14:45:00Z","v":37247,"vw":44.800717},{"c":44.88,"h":44.91,"l":44.845,"n":274,"o":44.845,"t":"2026-10-05T15:00:00Z","v":39257,"vw":44.884363},{"c":44.87,"h":44.915,"l":44.855,"n":307,"o":44.885,"t":"2026-10-05T15:15:00Z","v":36704,"vw":44.879396},{"c":44.895,"h":44.91,"l":44.855,"n":134,"o":44.875,"t":"2026-10-05T15:30:00Z","v":18087,"vw":44.872591},{"c":44.885,"h":44.905,"l":44.87,"n":105,"o":44.9,"t":"2026-10-05T15:45:00Z","v":8815,"vw":44.890205},{"c":44.87,"h":44.88,"l":44.865,"n":105,"o":44.88,"t":"2026-10-05T16:00:00Z","v":12611,"vw":44.872158},{"c":44.84,"h":44.875,"l":44.84,"n":104,"o":44.875,"t":"2026-10-05T16:15:00Z","v":8437,"vw":44.857148},{"c":44.87,"h":44.87,"l":44.85,"n":41,"o":44.85,"t":"2026-10-05T16:30:00Z","v":2693,"vw":44.863707},{"c":44.86,"h":44.895,"l":44.86,"n":91,"o":44.87,"t":"2026-10-05T16:45:00Z","v":8719,"vw":44.879379},{"c":44.84,"h":44.855,"l":44.825,"n":56,"o":44.85,"t":"2026-10-05T17:00:00Z","v":6671,"vw":44.840015},{"c":44.885,"h":44.885,"l":44.825,"n":75,"o":44.845,"t":"2026-10-05T17:15:00Z","v":7315,"vw":44.848711},{"c":44.9,"h":44.9,"l":44.865,"n":59,"o":44.875,"t":"2026-10-05T17:30:00Z","v":7337,"vw":44.882989},{"c":44.98,"h":44.98,"l":44.91,"n":104,"o":44.91,"t":"2026-10-05T17:45:00Z","v":4600,"vw":44.954256},{"c":44.975,"h":44.99,"l":44.975,"n":119,"o":44.99,"t":"2026-10-05T18:00:00Z","v":8334,"vw":44.988571},{"c":45.005,"h":45.02,"l":44.975,"n":99,"o":44.98,"t":"2026-10-05T18:15:00Z","v":11060,"vw":44.999632},{"c":45.025,"h":45.035,"l":44.99,"n":256,"o":45.01,"t":"2026-10-05T18:30:00Z","v":42773,"vw":45.015068},{"c":45.07,"h":45.075,"l":45.025,"n":137,"o":45.03,"t":"2026-10-05T18:45:00Z","v":22375,"vw":45.047856},{"c":45.08,"h":45.09,"l":45.06,"n":118,"o":45.07,"t":"2026-10-05T19:00:00Z","v":18846,"vw":45.075559},{"c":45.07,"h":45.08,"l":45.0578,"n":111,"o":45.075,"t":"2026-10-05T19:15:00Z","v":12161,"vw":45.073043},{"c":45.105,"h":45.105,"l":45.06,"n":117,"o":45.065,"t":"2026-10-05T19:30:00Z","v":11809,"vw":45.076897},{"c":45.065,"h":45.11,"l":45.035,"n":439,"o":45.105,"t":"2026-10-05T19:45:00Z","v":71828,"vw":45.068996},{"c":45.05,"h":45.05,"l":45.05,"n":8,"o":45.05,"t":"2026-10-05T20:00:00Z","v":7259,"vw":45.05},{"c":45.08,"h":45.0913,"l":45.08,"n":3,"o":45.0913,"t":"2026-10-05T20:45:00Z","v":500,"vw":45.08452},{"c":45.06,"h":45.06,"l":45.06,"n":8,"o":45.06,"t":"2026-10-06T13:15:00Z","v":439,"vw":45.06},{"c":44.8,"h":45.06,"l":44.7643,"n":236,"o":45.06,"t":"2026-10-06T13:30:00Z","v":40304,"vw":44.906458},{"c":44.85,"h":44.855,"l":44.77,"n":284,"o":44.795,"t":"2026-10-06T13:45:00Z","v":45000,"vw":44.800919},{"c":44.86,"h":44.9,"l":44.84,"n":198,"o":44.84,"t":"2026-10-06T14:00:00Z","v":36094,"vw":44.863856},{"c":44.775,"h":44.845,"l":44.76,"n":112,"o":44.845,"t":"2026-10-06T14:15:00Z","v":18610,"vw":44.791524},{"c":44.85,"h":44.85,"l":44.78,"n":78,"o":44.78,"t":"2026-10-06T14:30:00Z","v":13624,"vw":44.812317},{"c":44.89,"h":44.89,"l":44.84,"n":106,"o":44.84,"t":"2026-10-06T14:45:00Z","v":15491,"vw":44.86672},{"c":44.935,"h":44.94,"l":44.875,"n":244,"o":44.895,"t":"2026-10-06T15:00:00Z","v":34262,"vw":44.910969},{"c":44.92,"h":44.94,"l":44.9,"n":158,"o":44.925,"t":"2026-10-06T15:15:00Z","v":15146,"vw":44.927043},{"c":44.97,"h":44.98,"l":44.92,"n":209,"o":44.93,"t":"2026-10-06T15:30:00Z","v":23582,"vw":44.951609},{"c":45.01,"h":45.01,"l":44.97,"n":202,"o":44.98,"t":"2026-10-06T15:45:00Z","v":18822,"vw":45.002298},{"c":45.005,"h":45.02,"l":44.995,"n":47,"o":45.01,"t":"2026-10-06T16:00:00Z","v":6513,"vw":45.00839},{"c":45.005,"h":45.02,"l":44.97,"n":59,"o":45.01,"t":"2026-10-06T16:15:00Z","v":4874,"vw":44.999195},{"c":45.045,"h":45.045,"l":44.99,"n":101,"o":45,"t":"2026-10-06T16:30:00Z","v":8135,"vw":45.006699},{"c":45.03,"h":45.03,"l":45.01,"n":159,"o":45.015,"t":"2026-10-06T16:45:00Z","v":13480,"vw":45.019874},{"c":45.01,"h":45.025,"l":44.99,"n":44,"o":45.02,"t":"2026-10-06T17:00:00Z","v":3598,"vw":45.01196},{"c":45.02,"h":45.02,"l":45,"n":50,"o":45.01,"t":"2026-10-06T17:15:00Z","v":5121,"vw":45.006411},{"c":45.065,"h":45.065,"l":45.015,"n":43,"o":45.015,"t":"2026-10-06T17:30:00Z","v":4717,"vw":45.048951},{"c":45.04,"h":45.07,"l":45.04,"n":55,"o":45.06,"t":"2026-10-06T17:45:00Z","v":1817,"vw":45.054407},{"c":45.065,"h":45.085,"l":45.045,"n":59,"o":45.045,"t":"2026-10-06T18:00:00Z","v":6437,"vw":45.065995},{"c":45.025,"h":45.08,"l":45.02,"n":40,"o":45.08,"t":"2026-10-06T18:15:00Z","v":2955,"vw":45.037568},{"c":45.02,"h":45.03,"l":45.02,"n":26,"o":45.02,"t":"2026-10-06T18:30:00Z","v":3854,"vw":45.025411},{"c":45.035,"h":45.035,"l":45.015,"n":50,"o":45.015,"t":"2026-10-06T18:45:00Z","v":8107,"vw":45.02044},{"c":45.005,"h":45.04,"l":45.005,"n":48,"o":45.035,"t":"2026-10-06T19:00:00Z","v":4943,"vw":45.030971},{"c":44.995,"h":45.025,"l":44.99,"n":190,"o":45.005,"t":"2026-10-06T19:15:00Z","v":21095,"vw":45.011501},{"c":44.995,"h":44.995,"l":44.98,"n":73,"o":44.995,"t":"2026-10-06T19:30:00Z","v":10520,"vw":44.986327},{"c":45.025,"h":45.04,"l":44.98,"n":176,"o":44.99,"t":"2026-10-06T19:45:00Z","v":23485,"vw":45.01193},{"c":45.03,"h":45.03,"l":45.03,"n":9,"o":45.03,"t":"2026-10-06T20:00:00Z","v":5076,"vw":45.03},{"c":44.6736,"h":44.6736,"l":44.6736,"n":1,"o":44.6736,"t":"2026-10-07T08:00:00Z","v":100,"vw":44.6736},{"c":44.5,"h":44.5,"l":44.5,"n":5,"o":44.5,"t":"2026-10-07T11:45:00Z","v":104,"vw":44.5},{"c":44.145,"h":44.39,"l":44.095,"n":983,"o":44.39,"t":"2026-10-07T13:30:00Z","v":141673,"vw":44.240332},{"c":44.1548,"h":44.2,"l":44.115,"n":156,"o":44.16,"t":"2026-10-07T13:45:00Z","v":13678,"vw":44.143858},{"c":44.17,"h":44.19,"l":44.145,"n":119,"o":44.155,"t":"2026-10-07T14:00:00Z","v":8597,"vw":44.170818},{"c":44.215,"h":44.23,"l":44.165,"n":168,"o":44.165,"t":"2026-10-07T14:15:00Z","v":36269,"vw":44.21507},{"c":44.28,"h":44.3125,"l":44.22,"n":112,"o":44.22,"t":"2026-10-07T14:30:00Z","v":10912,"vw":44.26693},{"c":44.31,"h":44.32,"l":44.265,"n":186,"o":44.265,"t":"2026-10-07T14:45:00Z","v":18591,"vw":44.289863},{"c":44.34,"h":44.36,"l":44.285,"n":233,"o":44.315,"t":"2026-10-07T15:00:00Z","v":25010,"vw":44.299212},{"c":44.28,"h":44.3475,"l":44.27,"n":292,"o":44.34,"t":"2026-10-07T15:15:00Z","v":31087,"vw":44.309673},{"c":44.36,"h":44.39,"l":44.29,"n":101,"o":44.29,"t":"2026-10-07T15:30:00Z","v":9400,"vw":44.347995},{"c":44.37,"h":44.39,"l":44.355,"n":100,"o":44.355,"t":"2026-10-07T15:45:00Z","v":9237,"vw":44.366208},{"c":44.36,"h":44.37,"l":44.345,"n":796,"o":44.365,"t":"2026-10-07T16:00:00Z","v":156806,"vw":44.36234},{"c":44.355,"h":44.3699,"l":44.35,"n":331,"o":44.36,"t":"2026-10-07T16:15:00Z","v":54452,"vw":44.359236},{"c":44.3,"h":44.355,"l":44.29,"n":608,"o":44.355,"t":"2026-10-07T16:30:00Z","v":160897,"vw":44.33023},{"c":44.295,"h":44.31,"l":44.285,"n":796,"o":44.31,"t":"2026-10-07T16:45:00Z","v":182161,"vw":44.301165},{"c":44.335,"h":44.355,"l":44.285,"n":856,"o":44.29,"t":"2026-10-07T17:00:00Z","v":199070,"vw":44.308874},{"c":44.305,"h":44.35,"l":44.305,"n":317,"o":44.335,"t":"2026-10-07T17:15:00Z","v":41730,"vw":44.331881},{"c":44.325,"h":44.34,"l":44.295,"n":192,"o":44.305,"t":"2026-10-07T17:30:00Z","v":25364,"vw":44.314582},{"c":44.325,"h":44.345,"l":44.32,"n":218,"o":44.325,"t":"2026-10-07T17:45:00Z","v":18199,"vw":44.332902},{"c":44.38,"h":44.39,"l":44.32,"n":213,"o":44.32,"t":"2026-10-07T18:00:00Z","v":21154,"vw":44.373801},{"c":44.41,"h":44.415,"l":44.37,"n":117,"o":44.375,"t":"2026-10-07T18:15:00Z","v":9550,"vw":44.389324},{"c":44.435,"h":44.44,"l":44.4,"n":82,"o":44.41,"t":"2026-10-07T18:30:00Z","v":8392,"vw":44.418555},{"c":44.43,"h":44.46,"l":44.43,"n":54,"o":44.435,"t":"2026-10-07T18:45:00Z","v":7909,"vw":44.443414},{"c":44.415,"h":44.445,"l":44.385,"n":128,"o":44.44,"t":"2026-10-07T19:00:00Z","v":16462,"vw":44.418403},{"c":44.435,"h":44.435,"l":44.415,"n":77,"o":44.415,"t":"2026-10-07T19:15:00Z","v":8755,"vw":44.423898},{"c":44.435,"h":44.465,"l":44.435,"n":127,"o":44.44,"t":"2026-10-07T19:30:00Z","v":13452,"vw":44.451193},{"c":44.435,"h":44.465,"l":44.425,"n":638,"o":44.43,"t":"2026-10-07T19:45:00Z","v":79749,"vw":44.442297},{"c":44.44,"h":44.44,"l":44.44,"n":13,"o":44.44,"t":"2026-10-07T20:00:00Z","v":11485,"vw":44.44},{"c":43.89,"h":43.89,"l":43.56,"n":15,"o":43.56,"t":"2026-10-08T08:00:00Z","v":661,"vw":43.741651},{"c":43.49,"h":43.49,"l":43.49,"n":4,"o":43.49,"t":"2026-10-08T11:45:00Z","v":129,"vw":43.49},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-08T12:00:00Z","v":100,"vw":43.51},{"c":43.3,"h":43.35,"l":43.3,"n":4,"o":43.35,"t":"2026-10-08T13:00:00Z","v":460,"vw":43.31321},{"c":43.145,"h":43.3,"l":43.09,"n":623,"o":43.22,"t":"2026-10-08T13:30:00Z","v":107583,"vw":43.170559},{"c":43.185,"h":43.19,"l":43.13,"n":445,"o":43.15,"t":"2026-10-08T13:45:00Z","v":57385,"vw":43.156328},{"c":43.2,"h":43.235,"l":43.17,"n":644,"o":43.18,"t":"2026-10-08T14:00:00Z","v":66147,"vw":43.205069},{"c":43.26,"h":43.27,"l":43.2,"n":270,"o":43.2,"t":"2026-10-08T14:15:00Z","v":28992,"vw":43.231203},{"c":43.18,"h":43.255,"l":43.17,"n":201,"o":43.25,"t":"2026-10-08T14:30:00Z","v":20047,"vw":43.203826},{"c":43.12,"h":43.17,"l":43.115,"n":176,"o":43.165,"t":"2026-10-08T14:45:00Z","v":20375,"vw":43.1448},{"c":43.11,"h":43.14,"l":43.085,"n":197,"o":43.12,"t":"2026-10-08T15:00:00Z","v":23096,"vw":43.115943},{"c":43.09,"h":43.115,"l":43.065,"n":157,"o":43.1,"t":"2026-10-08T15:15:00Z","v":27051,"vw":43.096149},{"c":43.06,"h":43.09,"l":43.025,"n":214,"o":43.08,"t":"2026-10-08T15:30:00Z","v":37107,"vw":43.058347},{"c":43.035,"h":43.085,"l":43.02,"n":219,"o":43.06,"t":"2026-10-08T15:45:00Z","v":37808,"vw":43.045525},{"c":43.07,"h":43.085,"l":43.025,"n":224,"o":43.04,"t":"2026-10-08T16:00:00Z","v":32360,"vw":43.061501},{"c":43.14,"h":43.26,"l":43.06,"n":428,"o":43.075,"t":"2026-10-08T16:15:00Z","v":49108,"vw":43.149325},{"c":43.11,"h":43.145,"l":43.085,"n":259,"o":43.135,"t":"2026-10-08T16:30:00Z","v":33133,"vw":43.124808},{"c":43.015,"h":43.11,"l":42.985,"n":479,"o":43.11,"t":"2026-10-08T16:45:00Z","v":73250,"vw":43.023355},{"c":43.02,"h":43.02,"l":42.95,"n":258,"o":42.98,"t":"2026-10-08T17:00:00Z","v":27724,"vw":42.971599},{"c":42.96,"h":43.04,"l":42.91,"n":389,"o":43.015,"t":"2026-10-08T17:15:00Z","v":36809,"vw":42.965942},{"c":42.985,"h":43.01,"l":42.96,"n":158,"o":42.96,"t":"2026-10-08T17:30:00Z","v":639420,"vw":42.990045},{"c":42.975,"h":42.985,"l":42.925,"n":181,"o":42.985,"t":"2026-10-08T17:45:00Z","v":12138,"vw":42.961567},{"c":43.02,"h":43.02,"l":42.95,"n":114,"o":42.965,"t":"2026-10-08T18:00:00Z","v":10979,"vw":42.973005},{"c":43.06,"h":43.065,"l":43.02,"n":52,"o":43.025,"t":"2026-10-08T18:15:00Z","v":17227,"vw":43.025658},{"c":43.025,"h":43.045,"l":43.005,"n":63,"o":43.035,"t":"2026-10-08T18:30:00Z","v":4811,"vw":43.022507},{"c":43.0099,"h":43.035,"l":43.005,"n":88,"o":43.035,"t":"2026-10-08T18:45:00Z","v":7326,"vw":43.016088},{"c":43.035,"h":43.035,"l":42.98,"n":98,"o":42.981,"t":"2026-10-08T19:00:00Z","v":8515,"vw":42.999587},{"c":43.035,"h":43.065,"l":43,"n":144,"o":43.015,"t":"2026-10-08T19:15:00Z","v":13324,"vw":43.033952},{"c":43.025,"h":43.045,"l":43.01,"n":188,"o":43.035,"t":"2026-10-08T19:30:00Z","v":21744,"vw":43.032583},{"c":43.06,"h":43.09,"l":43.025,"n":597,"o":43.025,"t":"2026-10-08T19:45:00Z","v":72012,"vw":43.061891},{"c":43.07,"h":43.07,"l":43.07,"n":7,"o":43.07,"t":"2026-10-08T20:00:00Z","v":11772,"vw":43.07},{"c":43.11,"h":43.16,"l":43.11,"n":6,"o":43.16,"t":"2026-10-08T21:30:00Z","v":439,"vw":43.136607},{"c":43.8,"h":44.05,"l":43.77,"n":12,"o":44.05,"t":"2026-10-09T08:00:00Z","v":7083,"vw":43.805971},{"c":44.03,"h":44.03,"l":44.03,"n":1,"o":44.03,"t":"2026-10-09T10:30:00Z","v":100,"vw":44.03},{"c":43.94,"h":43.94,"l":43.94,"n":1,"o":43.94,"t":"2026-10-09T11:15:00Z","v":100,"vw":43.94},{"c":43.74,"h":43.8,"l":43.74,"n":6,"o":43.8,"t":"2026-10-09T13:15:00Z","v":534,"vw":43.784536},{"c":43.86,"h":43.9,"l":43.51,"n":576,"o":43.53,"t":"2026-10-09T13:30:00Z","v":64086,"vw":43.701183},{"c":43.89,"h":43.99,"l":43.84,"n":424,"o":43.865,"t":"2026-10-09T13:45:00Z","v":52474,"vw":43.906898},{"c":43.83,"h":43.935,"l":43.825,"n":176,"o":43.88,"t":"2026-10-09T14:00:00Z","v":12123,"vw":43.895808},{"c":43.75,"h":43.81,"l":43.74,"n":249,"o":43.8,"t":"2026-10-09T14:15:00Z","v":74110,"vw":43.769837},{"c":43.775,"h":43.78,"l":43.72,"n":198,"o":43.755,"t":"2026-10-09T14:30:00Z","v":16815,"vw":43.75018},{"c":43.81,"h":43.81,"l":43.74,"n":73,"o":43.78,"t":"2026-10-09T14:45:00Z","v":8042,"vw":43.774733},{"c":43.79,"h":43.86,"l":43.77,"n":94,"o":43.805,"t":"2026-10-09T15:00:00Z","v":6630,"vw":43.814331},{"c":43.82,"h":43.85,"l":43.785,"n":50,"o":43.785,"t":"2026-10-09T15:15:00Z","v":2870,"vw":43.825721},{"c":43.8175,"h":43.845,"l":43.805,"n":45,"o":43.82,"t":"2026-10-09T15:30:00Z","v":6468,"vw":43.824698},{"c":43.8,"h":43.81,"l":43.79,"n":32,"o":43.81,"t":"2026-10-09T15:45:00Z","v":2235,"vw":43.798529},{"c":43.8,"h":43.815,"l":43.78,"n":30,"o":43.795,"t":"2026-10-09T16:00:00Z","v":3012,"vw":43.799449},{"c":43.83,"h":43.83,"l":43.8,"n":44,"o":43.805,"t":"2026-10-09T16:15:00Z","v":25103,"vw":43.810163},{"c":43.82,"h":43.835,"l":43.82,"n":19,"o":43.825,"t":"2026-10-09T16:30:00Z","v":3782,"vw":43.82384},{"c":43.78,"h":43.83,"l":43.78,"n":29,"o":43.82,"t":"2026-10-09T16:45:00Z","v":3869,"vw":43.794091},{"c":43.77,"h":43.795,"l":43.77,"n":13,"o":43.785,"t":"2026-10-09T17:00:00Z","v":1156,"vw":43.778182},{"c":43.795,"h":43.81,"l":43.785,"n":7,"o":43.81,"t":"2026-10-09T17:15:00Z","v":445,"vw":43.795},{"c":43.79,"h":43.8,"l":43.785,"n":25,"o":43.795,"t":"2026-10-09T17:30:00Z","v":1960,"vw":43.789415},{"c":43.81,"h":43.81,"l":43.7877,"n":19,"o":43.79,"t":"2026-10-09T17:45:00Z","v":1949,"vw":43.799034},{"c":43.825,"h":43.835,"l":43.795,"n":38,"o":43.81,"t":"2026-10-09T18:00:00Z","v":3367,"vw":43.812964},{"c":43.83,"h":43.855,"l":43.81,"n":95,"o":43.83,"t":"2026-10-09T18:15:00Z","v":12255,"vw":43.831824},{"c":43.805,"h":43.835,"l":43.805,"n":46,"o":43.835,"t":"2026-10-09T18:30:00Z","v":4060,"vw":43.815464},{"c":43.85,"h":43.855,"l":43.81,"n":113,"o":43.81,"t":"2026-10-09T18:45:00Z","v":10829,"vw":43.833999},{"c":43.855,"h":43.87,"l":43.85,"n":40,"o":43.865,"t":"2026-10-09T19:00:00Z","v":7302,"vw":43.854384},{"c":43.85,"h":43.86,"l":43.85,"n":37,"o":43.855,"t":"2026-10-09T19:15:00Z","v":3400,"vw":43.857415},{"c":43.88,"h":43.89,"l":43.85,"n":82,"o":43.855,"t":"2026-10-09T19:30:00Z","v":6515,"vw":43.8672},{"c":43.89,"h":43.8993,"l":43.85,"n":335,"o":43.885,"t":"2026-10-09T19:45:00Z","v":38997,"vw":43.880779},{"c":43.88,"h":43.88,"l":43.88,"n":6,"o":43.88,"t":"2026-10-09T20:00:00Z","v":7486,"vw":43.88},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-09T22:45:00Z","v":200,"vw":43.95},{"c":43.8,"h":43.8,"l":43.8,"n":3,"o":43.8,"t":"2026-10-12T08:00:00Z","v":103,"vw":43.8},{"c":43.1,"h":43.32,"l":43.1,"n":11,"o":43.32,"t":"2026-10-12T12:45:00Z","v":376,"vw":43.240199},{"c":42.875,"h":43.11,"l":42.87,"n":422,"o":43.11,"t":"2026-10-12T13:30:00Z","v":29762,"vw":42.959486},{"c":42.935,"h":42.96,"l":42.845,"n":235,"o":42.87,"t":"2026-10-12T13:45:00Z","v":17713,"vw":42.899738},{"c":42.91,"h":42.94,"l":42.9,"n":133,"o":42.93,"t":"2026-10-12T14:00:00Z","v":9805,"vw":42.918998},{"c":42.9,"h":42.92,"l":42.88,"n":114,"o":42.905,"t":"2026-10-12T14:15:00Z","v":6556,"vw":42.899392},{"c":42.885,"h":42.925,"l":42.88,"n":112,"o":42.89,"t":"2026-10-12T14:30:00Z","v":12443,"vw":42.90384},{"c":42.91,"h":42.91,"l":42.87,"n":107,"o":42.885,"t":"2026-10-12T14:45:00Z","v":7002,"vw":42.897482},{"c":42.935,"h":42.935,"l":42.89,"n":131,"o":42.91,"t":"2026-10-12T15:00:00Z","v":12105,"vw":42.91225},{"c":42.935,"h":42.955,"l":42.91,"n":117,"o":42.945,"t":"2026-10-12T15:15:00Z","v":10645,"vw":42.930473},{"c":42.975,"h":42.975,"l":42.925,"n":39,"o":42.935,"t":"2026-10-12T15:30:00Z","v":4566,"vw":42.951484},{"c":42.965,"h":42.975,"l":42.96,"n":99,"o":42.97,"t":"2026-10-12T15:45:00Z","v":11605,"vw":42.966751},{"c":42.94,"h":42.97,"l":42.94,"n":79,"o":42.965,"t":"2026-10-12T16:00:00Z","v":9071,"vw":42.959235},{"c":42.93,"h":42.965,"l":42.93,"n":174,"o":42.93,"t":"2026-10-12T16:15:00Z","v":19079,"vw":42.953575},{"c":42.935,"h":42.965,"l":42.92,"n":169,"o":42.925,"t":"2026-10-12T16:30:00Z","v":26694,"vw":42.951054},{"c":42.915,"h":42.94,"l":42.9,"n":75,"o":42.93,"t":"2026-10-12T16:45:00Z","v":7541,"vw":42.920444},{"c":42.925,"h":42.9301,"l":42.915,"n":77,"o":42.92,"t":"2026-10-12T17:00:00Z","v":8966,"vw":42.923044},{"c":42.9,"h":42.925,"l":42.9,"n":93,"o":42.925,"t":"2026-10-12T17:15:00Z","v":9994,"vw":42.918051},{"c":42.91,"h":42.915,"l":42.89,"n":53,"o":42.9,"t":"2026-10-12T17:30:00Z","v":5295,"vw":42.903793},{"c":42.905,"h":42.915,"l":42.9,"n":52,"o":42.905,"t":"2026-10-12T17:45:00Z","v":3893,"vw":42.908631},{"c":42.93,"h":42.935,"l":42.905,"n":71,"o":42.905,"t":"2026-10-12T18:00:00Z","v":7740,"vw":42.920106},{"c":42.9,"h":42.935,"l":42.9,"n":101,"o":42.93,"t":"2026-10-12T18:15:00Z","v":10103,"vw":42.920685},{"c":42.9,"h":42.91,"l":42.9,"n":79,"o":42.905,"t":"2026-10-12T18:30:00Z","v":5227,"vw":42.90284},{"c":42.87,"h":42.905,"l":42.87,"n":132,"o":42.9003,"t":"2026-10-12T18:45:00Z","v":10855,"vw":42.882507},{"c":42.89,"h":42.89,"l":42.86,"n":66,"o":42.86,"t":"2026-10-12T19:00:00Z","v":8254,"vw":42.872677},{"c":42.9179,"h":42.92,"l":42.885,"n":73,"o":42.885,"t":"2026-10-12T19:15:00Z","v":7606,"vw":42.900736},{"c":42.935,"h":42.95,"l":42.915,"n":126,"o":42.915,"t":"2026-10-12T19:30:00Z","v":14582,"vw":42.931172},{"c":42.98,"h":42.98,"l":42.93,"n":424,"o":42.935,"t":"2026-10-12T19:45:00Z","v":55941,"vw":42.94961},{"c":42.98,"h":42.98,"l":42.98,"n":10,"o":42.98,"t":"2026-10-12T20:00:00Z","v":6228,"vw":42.98},{"c":43.0712,"h":43.1,"l":43,"n":3,"o":43,"t":"2026-10-12T23:00:00Z","v":701,"vw":43.048987},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-10-13T12:15:00Z","v":300,"vw":43},{"c":42.94,"h":42.98,"l":42.94,"n":12,"o":42.98,"t":"2026-10-13T13:15:00Z","v":400,"vw":42.965316},{"c":43.1,"h":43.12,"l":42.96,"n":230,"o":43.07,"t":"2026-10-13T13:30:00Z","v":39589,"vw":43.006614},{"c":42.965,"h":43.09,"l":42.95,"n":139,"o":43.09,"t":"2026-10-13T13:45:00Z","v":10034,"vw":43.008052},{"c":42.99,"h":43.01,"l":42.955,"n":73,"o":42.955,"t":"2026-10-13T14:00:00Z","v":7597,"vw":42.991822},{"c":43.16,"h":43.16,"l":42.97,"n":138,"o":42.985,"t":"2026-10-13T14:15:00Z","v":13093,"vw":43.032049},{"c":43.21,"h":43.24,"l":43.15,"n":114,"o":43.17,"t":"2026-10-13T14:30:00Z","v":13424,"vw":43.194499},{"c":43.135,"h":43.22,"l":43.135,"n":79,"o":43.21,"t":"2026-10-13T14:45:00Z","v":7847,"vw":43.188693},{"c":43.2,"h":43.21,"l":43.1401,"n":115,"o":43.1401,"t":"2026-10-13T15:00:00Z","v":8048,"vw":43.176691},{"c":43.16,"h":43.22,"l":43.16,"n":87,"o":43.195,"t":"2026-10-13T15:15:00Z","v":7785,"vw":43.202213},{"c":43.125,"h":43.175,"l":43.115,"n":50,"o":43.155,"t":"2026-10-13T15:30:00Z","v":4253,"vw":43.136688},{"c":43.14,"h":43.14,"l":43.095,"n":490,"o":43.12,"t":"2026-10-13T15:45:00Z","v":50723,"vw":43.104383},{"c":43.09,"h":43.17,"l":43.08,"n":437,"o":43.135,"t":"2026-10-13T16:00:00Z","v":43301,"vw":43.128262},{"c":43.085,"h":43.1,"l":43.075,"n":99,"o":43.09,"t":"2026-10-13T16:15:00Z","v":9711,"vw":43.088423},{"c":43.085,"h":43.1,"l":43.08,"n":61,"o":43.085,"t":"2026-10-13T16:30:00Z","v":5538,"vw":43.089268},{"c":43.06,"h":43.09,"l":43.06,"n":72,"o":43.09,"t":"2026-10-13T16:45:00Z","v":8556,"vw":43.08067},{"c":43.07,"h":43.075,"l":43.035,"n":52,"o":43.055,"t":"2026-10-13T17:00:00Z","v":4342,"vw":43.055101},{"c":43.07,"h":43.08,"l":43.06,"n":340,"o":43.07,"t":"2026-10-13T17:15:00Z","v":20463,"vw":43.062354},{"c":43.095,"h":43.095,"l":43.06,"n":35,"o":43.06,"t":"2026-10-13T17:30:00Z","v":2452,"vw":43.073031},{"c":43.035,"h":43.09,"l":43.035,"n":259,"o":43.09,"t":"2026-10-13T17:45:00Z","v":19855,"vw":43.071203},{"c":43.13,"h":43.135,"l":43.05,"n":116,"o":43.05,"t":"2026-10-13T18:00:00Z","v":13939,"vw":43.114641},{"c":43.09,"h":43.12,"l":43.09,"n":58,"o":43.11,"t":"2026-10-13T18:15:00Z","v":4914,"vw":43.106165},{"c":43.08,"h":43.09,"l":43.055,"n":136,"o":43.09,"t":"2026-10-13T18:30:00Z","v":17666,"vw":43.06899},{"c":43.095,"h":43.11,"l":43.085,"n":70,"o":43.085,"t":"2026-10-13T18:45:00Z","v":6915,"vw":43.100828},{"c":43.13,"h":43.13,"l":43.095,"n":82,"o":43.095,"t":"2026-10-13T19:00:00Z","v":11333,"vw":43.113143},{"c":43.13,"h":43.135,"l":43.121,"n":43,"o":43.13,"t":"2026-10-13T19:15:00Z","v":4492,"vw":43.128942},{"c":43.12,"h":43.14,"l":43.105,"n":136,"o":43.13,"t":"2026-10-13T19:30:00Z","v":13787,"vw":43.125259},{"c":43.11,"h":43.13,"l":43.09,"n":259,"o":43.115,"t":"2026-10-13T19:45:00Z","v":26242,"vw":43.1111},{"c":43.09,"h":43.09,"l":43.09,"n":4,"o":43.09,"t":"2026-10-13T20:00:00Z","v":3214,"vw":43.09},{"c":43.06,"h":43.06,"l":43.06,"n":1,"o":43.06,"t":"2026-10-14T11:15:00Z","v":100,"vw":43.06},{"c":42.63,"h":42.63,"l":42.63,"n":5,"o":42.63,"t":"2026-10-14T13:15:00Z","v":520,"vw":42.63},{"c":42.42,"h":42.63,"l":42.355,"n":2492,"o":42.56,"t":"2026-10-14T13:30:00Z","v":380954,"vw":42.458475},{"c":42.25,"h":42.43,"l":42.25,"n":2074,"o":42.42,"t":"2026-10-14T13:45:00Z","v":271530,"vw":42.355699},{"c":42.24,"h":42.295,"l":42.225,"n":2015,"o":42.25,"t":"2026-10-14T14:00:00Z","v":268667,"vw":42.264399},{"c":42.26,"h":42.285,"l":42.205,"n":1697,"o":42.235,"t":"2026-10-14T14:15:00Z","v":227269,"vw":42.233659},{"c":42.235,"h":42.28,"l":42.195,"n":1308,"o":42.25,"t":"2026-10-14T14:30:00Z","v":185955,"vw":42.241942},{"c":42.165,"h":42.235,"l":42.125,"n":1630,"o":42.235,"t":"2026-10-14T14:45:00Z","v":265980,"vw":42.175199},{"c":42.135,"h":42.175,"l":42.085,"n":1497,"o":42.17,"t":"2026-10-14T15:00:00Z","v":262137,"vw":42.124704},{"c":42.155,"h":42.18,"l":42.135,"n":1051,"o":42.1357,"t":"2026-10-14T15:15:00Z","v":183479,"vw":42.15181},{"c":42.065,"h":42.155,"l":42.055,"n":1527,"o":42.155,"t":"2026-10-14T15:30:00Z","v":243755,"vw":42.110255},{"c":42.055,"h":42.085,"l":42.045,"n":884,"o":42.065,"t":"2026-10-14T15:45:00Z","v":181988,"vw":42.063992},{"c":42.04,"h":42.1,"l":42.035,"n":782,"o":42.055,"t":"2026-10-14T16:00:00Z","v":104534,"vw":42.060925},{"c":42.025,"h":42.045,"l":42.015,"n":787,"o":42.045,"t":"2026-10-14T16:15:00Z","v":133149,"vw":42.025426},{"c":42.075,"h":42.075,"l":42.005,"n":961,"o":42.02,"t":"2026-10-14T16:30:00Z","v":130760,"vw":42.03615},{"c":42.035,"h":42.085,"l":42.02,"n":715,"o":42.075,"t":"2026-10-14T16:45:00Z","v":99085,"vw":42.061863},{"c":41.975,"h":42.045,"l":41.955,"n":986,"o":42.035,"t":"2026-10-14T17:00:00Z","v":141411,"vw":42.006662},{"c":41.965,"h":42.005,"l":41.955,"n":835,"o":41.975,"t":"2026-10-14T17:15:00Z","v":138334,"vw":41.979546},{"c":41.945,"h":41.965,"l":41.93,"n":683,"o":41.965,"t":"2026-10-14T17:30:00Z","v":106111,"vw":41.950176},{"c":41.935,"h":41.955,"l":41.925,"n":1020,"o":41.945,"t":"2026-10-14T17:45:00Z","v":145098,"vw":41.942446},{"c":41.975,"h":41.975,"l":41.905,"n":1001,"o":41.935,"t":"2026-10-14T18:00:00Z","v":158234,"vw":41.926905},{"c":41.975,"h":41.9854,"l":41.965,"n":1130,"o":41.975,"t":"2026-10-14T18:15:00Z","v":173984,"vw":41.971902},{"c":41.93,"h":41.975,"l":41.92,"n":957,"o":41.975,"t":"2026-10-14T18:30:00Z","v":153336,"vw":41.952553},{"c":41.925,"h":41.94,"l":41.915,"n":873,"o":41.92,"t":"2026-10-14T18:45:00Z","v":136841,"vw":41.928739},{"c":41.925,"h":41.925,"l":41.885,"n":1191,"o":41.925,"t":"2026-10-14T19:00:00Z","v":192318,"vw":41.905046},{"c":41.92,"h":41.945,"l":41.895,"n":3223,"o":41.925,"t":"2026-10-14T19:15:00Z","v":608917,"vw":41.924691},{"c":41.915,"h":41.975,"l":41.905,"n":600,"o":41.925,"t":"2026-10-14T19:30:00Z","v":74609,"vw":41.938581},{"c":41.97,"h":41.995,"l":41.9,"n":1189,"o":41.915,"t":"2026-10-14T19:45:00Z","v":195575,"vw":41.959297},{"c":42,"h":42,"l":42,"n":10,"o":42,"t":"2026-10-14T20:00:00Z","v":15090,"vw":42},{"c":42,"h":42,"l":42,"n":23,"o":42,"t":"2026-10-14T20:45:00Z","v":421,"vw":42},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-14T21:15:00Z","v":1000,"vw":42.01},{"c":41.8916,"h":41.8916,"l":41.8916,"n":1,"o":41.8916,"t":"2026-10-14T22:30:00Z","v":997,"vw":41.8916},{"c":42.0028,"h":42.0028,"l":42.0028,"n":1,"o":42.0028,"t":"2026-10-14T22:45:00Z","v":300,"vw":42.0028},{"c":42.0023,"h":42.0023,"l":42,"n":2,"o":42,"t":"2026-10-14T23:00:00Z","v":500,"vw":42.00092},{"c":41.5012,"h":41.5012,"l":41.5012,"n":3,"o":41.5012,"t":"2026-10-15T08:00:00Z","v":264,"vw":41.5012},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-15T08:45:00Z","v":100,"vw":41.5},{"c":41.31,"h":41.31,"l":41.31,"n":8,"o":41.31,"t":"2026-10-15T11:00:00Z","v":227,"vw":41.31},{"c":41.595,"h":41.625,"l":41.3,"n":2311,"o":41.41,"t":"2026-10-15T13:30:00Z","v":1699364,"vw":41.523135},{"c":41.53,"h":41.63,"l":41.485,"n":2312,"o":41.595,"t":"2026-10-15T13:45:00Z","v":419592,"vw":41.587588},{"c":41.665,"h":41.73,"l":41.54,"n":863,"o":41.54,"t":"2026-10-15T14:00:00Z","v":1235800,"vw":41.599471},{"c":41.63,"h":41.7,"l":41.625,"n":355,"o":41.67,"t":"2026-10-15T14:15:00Z","v":33023,"vw":41.663432},{"c":41.7,"h":41.73,"l":41.6,"n":232,"o":41.61,"t":"2026-10-15T14:30:00Z","v":27937,"vw":41.645654},{"c":41.82,"h":41.845,"l":41.7048,"n":444,"o":41.705,"t":"2026-10-15T14:45:00Z","v":41719,"vw":41.769417},{"c":41.865,"h":41.895,"l":41.825,"n":638,"o":41.825,"t":"2026-10-15T15:00:00Z","v":58381,"vw":41.866925},{"c":41.77,"h":41.905,"l":41.76,"n":692,"o":41.865,"t":"2026-10-15T15:15:00Z","v":59845,"vw":41.855171},{"c":41.785,"h":41.84,"l":41.77,"n":424,"o":41.78,"t":"2026-10-15T15:30:00Z","v":33533,"vw":41.798223},{"c":41.83,"h":41.835,"l":41.765,"n":416,"o":41.78,"t":"2026-10-15T15:45:00Z","v":38930,"vw":41.796188},{"c":41.74,"h":41.835,"l":41.74,"n":438,"o":41.83,"t":"2026-10-15T16:00:00Z","v":45975,"vw":41.77828},{"c":41.745,"h":41.76,"l":41.735,"n":354,"o":41.745,"t":"2026-10-15T16:15:00Z","v":33954,"vw":41.747519},{"c":41.78,"h":41.79,"l":41.73,"n":408,"o":41.74,"t":"2026-10-15T16:30:00Z","v":39186,"vw":41.755187},{"c":41.765,"h":41.785,"l":41.755,"n":198,"o":41.78,"t":"2026-10-15T16:45:00Z","v":23867,"vw":41.772276},{"c":41.76,"h":41.76,"l":41.725,"n":332,"o":41.76,"t":"2026-10-15T17:00:00Z","v":33247,"vw":41.743813},{"c":41.755,"h":41.77,"l":41.755,"n":282,"o":41.765,"t":"2026-10-15T17:15:00Z","v":27176,"vw":41.762002},{"c":41.82,"h":41.835,"l":41.755,"n":248,"o":41.755,"t":"2026-10-15T17:30:00Z","v":25158,"vw":41.795449},{"c":41.805,"h":41.825,"l":41.8,"n":347,"o":41.82,"t":"2026-10-15T17:45:00Z","v":31550,"vw":41.811413},{"c":41.76,"h":41.815,"l":41.76,"n":361,"o":41.805,"t":"2026-10-15T18:00:00Z","v":36831,"vw":41.785374},{"c":41.76,"h":41.77,"l":41.74,"n":250,"o":41.76,"t":"2026-10-15T18:15:00Z","v":29769,"vw":41.753805},{"c":41.77,"h":41.78,"l":41.76,"n":221,"o":41.76,"t":"2026-10-15T18:30:00Z","v":27479,"vw":41.768574},{"c":41.815,"h":41.825,"l":41.775,"n":255,"o":41.775,"t":"2026-10-15T18:45:00Z","v":29250,"vw":41.805462},{"c":41.905,"h":41.905,"l":41.82,"n":1024,"o":41.82,"t":"2026-10-15T19:00:00Z","v":121023,"vw":41.829693},{"c":41.935,"h":41.955,"l":41.9,"n":476,"o":41.9,"t":"2026-10-15T19:15:00Z","v":106032,"vw":41.937352},{"c":41.985,"h":41.985,"l":41.915,"n":292,"o":41.93,"t":"2026-10-15T19:30:00Z","v":27250,"vw":41.94587},{"c":41.965,"h":42.01,"l":41.955,"n":712,"o":41.98,"t":"2026-10-15T19:45:00Z","v":86965,"vw":41.981318},{"c":41.98,"h":41.98,"l":41.98,"n":7,"o":41.98,"t":"2026-10-15T20:00:00Z","v":3035,"vw":41.98},{"c":41.9,"h":41.91,"l":41.9,"n":6,"o":41.91,"t":"2026-10-16T08:00:00Z","v":225,"vw":41.904545},{"c":41.92,"h":41.93,"l":41.92,"n":2,"o":41.93,"t":"2026-10-16T11:00:00Z","v":250,"vw":41.924},{"c":41.67,"h":41.67,"l":41.67,"n":2,"o":41.67,"t":"2026-10-16T13:15:00Z","v":229,"vw":41.67},{"c":41.59,"h":41.67,"l":41.49,"n":453,"o":41.67,"t":"2026-10-16T13:30:00Z","v":58927,"vw":41.56341},{"c":41.57,"h":41.59,"l":41.485,"n":256,"o":41.58,"t":"2026-10-16T13:45:00Z","v":26395,"vw":41.525408},{"c":41.52,"h":41.6,"l":41.5,"n":285,"o":41.57,"t":"2026-10-16T14:00:00Z","v":22572,"vw":41.543743},{"c":41.53,"h":41.535,"l":41.46,"n":412,"o":41.52,"t":"2026-10-16T14:15:00Z","v":37682,"vw":41.503784},{"c":41.475,"h":41.54,"l":41.475,"n":326,"o":41.525,"t":"2026-10-16T14:30:00Z","v":47017,"vw":41.513246},{"c":41.49,"h":41.515,"l":41.465,"n":277,"o":41.475,"t":"2026-10-16T14:45:00Z","v":32198,"vw":41.489174},{"c":41.395,"h":41.49,"l":41.37,"n":328,"o":41.49,"t":"2026-10-16T15:00:00Z","v":39554,"vw":41.425088},{"c":41.355,"h":41.3951,"l":41.34,"n":223,"o":41.39,"t":"2026-10-16T15:15:00Z","v":23094,"vw":41.365891},{"c":41.355,"h":41.39,"l":41.345,"n":222,"o":41.355,"t":"2026-10-16T15:30:00Z","v":65712,"vw":41.369466},{"c":41.29,"h":41.385,"l":41.29,"n":243,"o":41.355,"t":"2026-10-16T15:45:00Z","v":31120,"vw":41.342695},{"c":41.34,"h":41.34,"l":41.245,"n":226,"o":41.29,"t":"2026-10-16T16:00:00Z","v":31005,"vw":41.298844},{"c":41.34,"h":41.36,"l":41.33,"n":232,"o":41.36,"t":"2026-10-16T16:15:00Z","v":26351,"vw":41.347397},{"c":41.31,"h":41.335,"l":41.275,"n":294,"o":41.335,"t":"2026-10-16T16:30:00Z","v":250471,"vw":41.299775},{"c":41.315,"h":41.335,"l":41.3022,"n":276,"o":41.325,"t":"2026-10-16T16:45:00Z","v":38315,"vw":41.317277},{"c":41.205,"h":41.32,"l":41.195,"n":342,"o":41.32,"t":"2026-10-16T17:00:00Z","v":44196,"vw":41.258358},{"c":41.225,"h":41.23,"l":41.165,"n":223,"o":41.205,"t":"2026-10-16T17:15:00Z","v":24821,"vw":41.19414},{"c":41.31,"h":41.32,"l":41.225,"n":293,"o":41.23,"t":"2026-10-16T17:30:00Z","v":44665,"vw":41.266391},{"c":41.2,"h":41.3,"l":41.2,"n":298,"o":41.3,"t":"2026-10-16T17:45:00Z","v":30274,"vw":41.238354},{"c":41.165,"h":41.2,"l":41.135,"n":218,"o":41.2,"t":"2026-10-16T18:00:00Z","v":22791,"vw":41.163032},{"c":41.12,"h":41.165,"l":41.1,"n":281,"o":41.165,"t":"2026-10-16T18:15:00Z","v":28437,"vw":41.124943},{"c":41.105,"h":41.125,"l":41.09,"n":256,"o":41.12,"t":"2026-10-16T18:30:00Z","v":32077,"vw":41.110076},{"c":41.015,"h":41.11,"l":40.99,"n":397,"o":41.105,"t":"2026-10-16T18:45:00Z","v":54752,"vw":41.03003},{"c":41.07,"h":41.07,"l":40.97,"n":217,"o":41.01,"t":"2026-10-16T19:00:00Z","v":27199,"vw":41.00852},{"c":41.12,"h":41.125,"l":41.055,"n":371,"o":41.075,"t":"2026-10-16T19:15:00Z","v":205233,"vw":41.072904},{"c":40.995,"h":41.13,"l":40.99,"n":403,"o":41.125,"t":"2026-10-16T19:30:00Z","v":51201,"vw":41.066353},{"c":41.11,"h":41.14,"l":40.985,"n":862,"o":40.995,"t":"2026-10-16T19:45:00Z","v":136392,"vw":41.04165},{"c":41.09,"h":41.09,"l":41.09,"n":7,"o":41.09,"t":"2026-10-16T20:00:00Z","v":13694,"vw":41.09},{"c":40.92,"h":40.92,"l":40.92,"n":1,"o":40.92,"t":"2026-10-16T21:30:00Z","v":1000,"vw":40.92}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":47.13664559177346,"iv":0.40283363121621535,"gamma":0.04576992104238163,"theta":-0.01770861741535477,"vega":0.02952618853816468,"rho":0.005226368667256005,"breakevenPct":16.108615815673158},{"delta":0.2,"premium":0.4345638735365238,"strike":44.92348901170781,"iv":0.3220017086780776,"gamma":0.06861977054010865,"theta":-0.01725183828663477,"vega":0.035413184535702975,"rho":0.006981021014150753,"breakevenPct":10.845681537742738},{"delta":0.25,"premium":0.5503874863859617,"strike":43.99690010891231,"iv":0.3052252833795212,"gamma":0.08220354457744992,"theta":-0.018757496667613505,"vega":0.04024478348635824,"rho":0.008743374585324053,"breakevenPct":8.864339186945903},{"delta":0.3,"premium":0.6508814489779281,"strike":43.192948408176576,"iv":0.28286618387990736,"gamma":0.09703939572466772,"theta":-0.019033709032441323,"vega":0.043918345190908044,"rho":0.010572541118374629,"breakevenPct":7.145234255020769},{"delta":0.35,"premium":0.8216848319709356,"strike":42.654859218891914,"iv":0.28416121707538605,"gamma":0.10177347865576748,"theta":-0.02037702089009991,"vega":0.0464566757493188,"rho":0.01235742835720273,"breakevenPct":6.247663858413609},{"delta":0.4,"premium":1.0146911898274298,"strike":42.200726612170754,"iv":0.2929259763851045,"gamma":0.10331752951861943,"theta":-0.02205731153496821,"vega":0.04863651226158038,"rho":0.014128332661013208,"breakevenPct":5.609525420327913},{"delta":0.45,"premium":1.2075144508670521,"strike":41.73121387283237,"iv":0.2948916184971098,"gamma":0.10518265895953757,"theta":-0.022853757225433525,"vega":0.0498150289017341,"rho":0.015898000276339277,"breakevenPct":4.9333536747297675},{"delta":0.5,"premium":1.4001926782273602,"strike":41.2495183044316,"iv":0.2914715799614644,"gamma":0.10730211946050096,"theta":-0.02295009633911368,"vega":0.05020038535645472,"rho":0.017666688292543285,"breakevenPct":4.227055187338608},{"delta":0.55,"premium":1.7348273942093542,"strike":40.73162583518931,"iv":0.3082446547884187,"gamma":0.10185167037861916,"theta":-0.024154008908685968,"vega":0.04986325167037862,"rho":0.019344053923706046,"breakevenPct":3.779211215539252},{"delta":0.6,"premium":2.2220211581291753,"strike":40.17483296213808,"iv":0.34671904231625833,"gamma":0.08826592427616928,"theta":-0.026548218262806234,"vega":0.04874966592427617,"rho":0.020923276410778825,"breakevenPct":3.6091254160978954},{"delta":0.65,"premium":2.4924657534246575,"strike":39.68675799086758,"iv":0.3415090410958904,"gamma":0.08484575342465754,"theta":-0.025389223744292238,"vega":0.046489223744292235,"rho":0.022649563862836092,"breakevenPct":3.0772818775470077},{"delta":0.7,"premium":2.6636986301369863,"strike":39.23013698630137,"iv":0.3163035616438356,"gamma":0.0860786301369863,"theta":-0.022603835616438358,"vega":0.043703835616438355,"rho":0.024443166765338146,"breakevenPct":2.379852435088843},{"delta":0.75,"premium":3.290939597315436,"strike":38.44519015659955,"iv":0.33977360178970917,"gamma":0.07466062639821029,"theta":-0.02236510067114094,"vega":0.0401917225950783,"rho":0.02587631365381865,"breakevenPct":1.99445198903956}],"put":[{"delta":0.2,"premium":0.466832872924642,"strike":38.16696885986298,"iv":0.30252019364782157,"gamma":0.07203868757571673,"theta":-0.014239799249122994,"vega":0.03503275233729734,"rho":-0.008823094977143934,"breakevenPct":7.868680383826143},{"delta":0.25,"premium":0.6958451954216827,"strike":38.58335490076669,"iv":0.3318573693107,"gamma":0.0740210415303711,"theta":-0.017678244081254978,"vega":0.03953402259379114,"rho":-0.011022200899486943,"breakevenPct":7.410777846175432},{"delta":0.3,"premium":0.9248575179187233,"strike":38.9997409416704,"iv":0.36119454497357845,"gamma":0.07600339548502547,"theta":-0.021116688913386958,"vega":0.04403529285028494,"rho":-0.013221306821829952,"breakevenPct":6.952875308524722},{"delta":0.35,"premium":0.8597879040284709,"strike":39.86949461295372,"iv":0.2766867937455701,"gamma":0.10695461230767388,"theta":-0.016841933574510783,"vega":0.046874303610936786,"rho":-0.015247464686336334,"breakevenPct":4.66836092638014},{"delta":0.4,"premium":1.0222482935153585,"strike":40.36262798634812,"iv":0.26606697952218433,"gamma":0.1133768771331058,"theta":-0.01656262798634812,"vega":0.048424146757679185,"rho":-0.01739816729720333,"breakevenPct":3.860264680271845},{"delta":0.45,"premium":1.2248933447098975,"strike":40.789249146757676,"iv":0.26849872013651876,"gamma":0.11546732081911264,"theta":-0.01698924914675768,"vega":0.049746672354948805,"rho":-0.0195708673929893,"breakevenPct":3.3129134847317268},{"delta":0.5,"premium":1.4454761904761904,"strike":41.21904761904762,"iv":0.2691085714285714,"gamma":0.11614952380952381,"theta":-0.01693714285714286,"vega":0.05015904761904762,"rho":-0.021752849808655595,"breakevenPct":2.801633850020956},{"delta":0.55,"premium":1.683571428571429,"strike":41.651948051948054,"iv":0.26793974025974027,"gamma":0.11545688311688312,"theta":-0.01641766233766234,"vega":0.04968285714285714,"rho":-0.02394389441013391,"breakevenPct":2.325570324104054},{"delta":0.6,"premium":1.9740808823529414,"strike":42.120098039215684,"iv":0.27108333333333334,"gamma":0.11247401960784313,"theta":-0.016048039215686274,"vega":0.04887965686274509,"rho":-0.026171367245461086,"breakevenPct":1.8914536733559553},{"delta":0.65,"premium":2.479595588235295,"strike":42.7328431372549,"iv":0.2919166666666667,"gamma":0.10009656862745096,"theta":-0.016293137254901963,"vega":0.04673504901960784,"rho":-0.028548270182903,"breakevenPct":1.6294048166676338},{"delta":0.7,"premium":2.8186687069625096,"strike":43.21576128538638,"iv":0.2899530221882173,"gamma":0.09321124713083398,"theta":-0.014738638102524867,"vega":0.04351293037490436,"rho":-0.030797964330748155,"breakevenPct":1.2778773743307243},{"delta":0.75,"premium":3.0290742157612858,"strike":43.59831675592961,"iv":0.27036618209640395,"gamma":0.0905716143840857,"theta":-0.011792960979342003,"vega":0.039457842387146135,"rho":-0.032949319768905055,"breakevenPct":0.8571785430881679},{"delta":0.8,"premium":3.2394797245600615,"strike":43.98087222647284,"iv":0.2507793420045906,"gamma":0.08793198163733741,"theta":-0.00884728385615914,"vega":0.035402754399387906,"rho":-0.03510067520706196,"breakevenPct":0.4364797118456114},{"delta":0.85,"premium":4.971654275092938,"strike":45.765799256505574,"iv":0.3189310408921934,"gamma":0.05839944237918214,"theta":-0.009053159851301116,"vega":0.029461152416356873,"rho":-0.038555426156211194,"breakevenPct":0.3075635840355933},{"delta":0.9,"premium":5.85142857142857,"strike":46.76326530612245,"iv":0.3154910204081632,"gamma":0.044445306122448985,"theta":-0.005484489795918364,"vega":0.02221469387755102,"rho":-0.041283048044854616,"breakevenPct":0.06623177130090208}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":47.13664559177346,"iv":0.40283363121621535,"gamma":0.04576992104238163,"theta":-0.01770861741535477,"vega":0.02952618853816468,"rho":0.005226368667256005,"breakevenPct":16.108615815673158},{"delta":0.2,"premium":0.4345638735365238,"strike":44.92348901170781,"iv":0.3220017086780776,"gamma":0.06861977054010865,"theta":-0.01725183828663477,"vega":0.035413184535702975,"rho":0.006981021014150753,"breakevenPct":10.845681537742738},{"delta":0.25,"premium":0.5503874863859617,"strike":43.99690010891231,"iv":0.3052252833795212,"gamma":0.08220354457744992,"theta":-0.018757496667613505,"vega":0.04024478348635824,"rho":0.008743374585324053,"breakevenPct":8.864339186945903},{"delta":0.3,"premium":0.6508814489779281,"strike":43.192948408176576,"iv":0.28286618387990736,"gamma":0.09703939572466772,"theta":-0.019033709032441323,"vega":0.043918345190908044,"rho":0.010572541118374629,"breakevenPct":7.145234255020769},{"delta":0.35,"premium":0.8216848319709356,"strike":42.654859218891914,"iv":0.28416121707538605,"gamma":0.10177347865576748,"theta":-0.02037702089009991,"vega":0.0464566757493188,"rho":0.01235742835720273,"breakevenPct":6.247663858413609},{"delta":0.4,"premium":1.0146911898274298,"strike":42.200726612170754,"iv":0.2929259763851045,"gamma":0.10331752951861943,"theta":-0.02205731153496821,"vega":0.04863651226158038,"rho":0.014128332661013208,"breakevenPct":5.609525420327913},{"delta":0.45,"premium":1.2075144508670521,"strike":41.73121387283237,"iv":0.2948916184971098,"gamma":0.10518265895953757,"theta":-0.022853757225433525,"vega":0.0498150289017341,"rho":0.015898000276339277,"breakevenPct":4.9333536747297675},{"delta":0.5,"premium":1.4001926782273602,"strike":41.2495183044316,"iv":0.2914715799614644,"gamma":0.10730211946050096,"theta":-0.02295009633911368,"vega":0.05020038535645472,"rho":0.017666688292543285,"breakevenPct":4.227055187338608},{"delta":0.55,"premium":1.7348273942093542,"strike":40.73162583518931,"iv":0.3082446547884187,"gamma":0.10185167037861916,"theta":-0.024154008908685968,"vega":0.04986325167037862,"rho":0.019344053923706046,"breakevenPct":3.779211215539252},{"delta":0.6,"premium":2.2220211581291753,"strike":40.17483296213808,"iv":0.34671904231625833,"gamma":0.08826592427616928,"theta":-0.026548218262806234,"vega":0.04874966592427617,"rho":0.020923276410778825,"breakevenPct":3.6091254160978954},{"delta":0.65,"premium":2.4924657534246575,"strike":39.68675799086758,"iv":0.3415090410958904,"gamma":0.08484575342465754,"theta":-0.025389223744292238,"vega":0.046489223744292235,"rho":0.022649563862836092,"breakevenPct":3.0772818775470077},{"delta":0.7,"premium":2.6636986301369863,"strike":39.23013698630137,"iv":0.3163035616438356,"gamma":0.0860786301369863,"theta":-0.022603835616438358,"vega":0.043703835616438355,"rho":0.024443166765338146,"breakevenPct":2.379852435088843},{"delta":0.75,"premium":3.290939597315436,"strike":38.44519015659955,"iv":0.33977360178970917,"gamma":0.07466062639821029,"theta":-0.02236510067114094,"vega":0.0401917225950783,"rho":0.02587631365381865,"breakevenPct":1.99445198903956}],"put":[{"delta":0.2,"premium":0.466832872924642,"strike":38.16696885986298,"iv":0.30252019364782157,"gamma":0.07203868757571673,"theta":-0.014239799249122994,"vega":0.03503275233729734,"rho":-0.008823094977143934,"breakevenPct":7.868680383826143},{"delta":0.25,"premium":0.6958451954216827,"strike":38.58335490076669,"iv":0.3318573693107,"gamma":0.0740210415303711,"theta":-0.017678244081254978,"vega":0.03953402259379114,"rho":-0.011022200899486943,"breakevenPct":7.410777846175432},{"delta":0.3,"premium":0.9248575179187233,"strike":38.9997409416704,"iv":0.36119454497357845,"gamma":0.07600339548502547,"theta":-0.021116688913386958,"vega":0.04403529285028494,"rho":-0.013221306821829952,"breakevenPct":6.952875308524722},{"delta":0.35,"premium":0.8597879040284709,"strike":39.86949461295372,"iv":0.2766867937455701,"gamma":0.10695461230767388,"theta":-0.016841933574510783,"vega":0.046874303610936786,"rho":-0.015247464686336334,"breakevenPct":4.66836092638014},{"delta":0.4,"premium":1.0222482935153585,"strike":40.36262798634812,"iv":0.26606697952218433,"gamma":0.1133768771331058,"theta":-0.01656262798634812,"vega":0.048424146757679185,"rho":-0.01739816729720333,"breakevenPct":3.860264680271845},{"delta":0.45,"premium":1.2248933447098975,"strike":40.789249146757676,"iv":0.26849872013651876,"gamma":0.11546732081911264,"theta":-0.01698924914675768,"vega":0.049746672354948805,"rho":-0.0195708673929893,"breakevenPct":3.3129134847317268},{"delta":0.5,"premium":1.4454761904761904,"strike":41.21904761904762,"iv":0.2691085714285714,"gamma":0.11614952380952381,"theta":-0.01693714285714286,"vega":0.05015904761904762,"rho":-0.021752849808655595,"breakevenPct":2.801633850020956},{"delta":0.55,"premium":1.683571428571429,"strike":41.651948051948054,"iv":0.26793974025974027,"gamma":0.11545688311688312,"theta":-0.01641766233766234,"vega":0.04968285714285714,"rho":-0.02394389441013391,"breakevenPct":2.325570324104054},{"delta":0.6,"premium":1.9740808823529414,"strike":42.120098039215684,"iv":0.27108333333333334,"gamma":0.11247401960784313,"theta":-0.016048039215686274,"vega":0.04887965686274509,"rho":-0.026171367245461086,"breakevenPct":1.8914536733559553},{"delta":0.65,"premium":2.479595588235295,"strike":42.7328431372549,"iv":0.2919166666666667,"gamma":0.10009656862745096,"theta":-0.016293137254901963,"vega":0.04673504901960784,"rho":-0.028548270182903,"breakevenPct":1.6294048166676338},{"delta":0.7,"premium":2.8186687069625096,"strike":43.21576128538638,"iv":0.2899530221882173,"gamma":0.09321124713083398,"theta":-0.014738638102524867,"vega":0.04351293037490436,"rho":-0.030797964330748155,"breakevenPct":1.2778773743307243},{"delta":0.75,"premium":3.0290742157612858,"strike":43.59831675592961,"iv":0.27036618209640395,"gamma":0.0905716143840857,"theta":-0.011792960979342003,"vega":0.039457842387146135,"rho":-0.032949319768905055,"breakevenPct":0.8571785430881679},{"delta":0.8,"premium":3.2394797245600615,"strike":43.98087222647284,"iv":0.2507793420045906,"gamma":0.08793198163733741,"theta":-0.00884728385615914,"vega":0.035402754399387906,"rho":-0.03510067520706196,"breakevenPct":0.4364797118456114},{"delta":0.85,"premium":4.971654275092938,"strike":45.765799256505574,"iv":0.3189310408921934,"gamma":0.05839944237918214,"theta":-0.009053159851301116,"vega":0.029461152416356873,"rho":-0.038555426156211194,"breakevenPct":0.3075635840355933},{"delta":0.9,"premium":5.85142857142857,"strike":46.76326530612245,"iv":0.3154910204081632,"gamma":0.044445306122448985,"theta":-0.005484489795918364,"vega":0.02221469387755102,"rho":-0.041283048044854616,"breakevenPct":0.06623177130090208}]}},"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"}}