{"symbol":"DFSU","url":"https://intraalpha.com/companies/DFSU","capturedAt":"2026-10-23T15:48:55.373Z","state":"partial","quote":{"symbol":"DFSU","last_price":47.69,"prev_close":47.88,"regular_close":47.69,"change":-0.19,"change_pct":-0.3968,"regular_change":-0.19,"regular_change_pct":-0.3968,"extended_change":0,"extended_change_pct":0,"bid":47.61,"ask":47.66,"bid_size":100,"ask_size":1000,"volume":10954,"vwap":47.63385,"open":47.5461,"high":47.7,"low":47.42,"close":47.69,"trade_count":64,"last_trade_at":"2026-10-23T15:33:04.554353329Z","last_quote_at":"2026-10-23T15:48:46.897023427Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:48:53.395629968-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":2300000000,"net_expense_ratio":0.0015,"portfolio_turnover":0.05,"dividend_yield":0.0084,"inception_date":"2022-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:48:54.288518+00:00"},"optionObservedAt":null,"bars":[{"c":48.17,"h":48.17,"l":48.17,"n":1,"o":48.17,"t":"2026-10-16T13:40:00Z","v":100,"vw":48.17},{"c":48.1438,"h":48.1438,"l":48.1438,"n":2,"o":48.1438,"t":"2026-10-16T13:45:00Z","v":946,"vw":48.1438},{"c":48.18,"h":48.18,"l":48.18,"n":2,"o":48.18,"t":"2026-10-16T14:00:00Z","v":101,"vw":48.18},{"c":48.06,"h":48.06,"l":48.06,"n":2,"o":48.06,"t":"2026-10-16T14:10:00Z","v":101,"vw":48.06},{"c":48.06,"h":48.1143,"l":48.054,"n":66,"o":48.054,"t":"2026-10-16T14:15:00Z","v":1760,"vw":48.090802},{"c":48.105,"h":48.105,"l":48.07,"n":13,"o":48.07,"t":"2026-10-16T14:20:00Z","v":588,"vw":48.091486},{"c":48.0713,"h":48.0713,"l":48.0713,"n":1,"o":48.0713,"t":"2026-10-16T14:30:00Z","v":412,"vw":48.0713},{"c":48.1,"h":48.1,"l":48.1,"n":2,"o":48.1,"t":"2026-10-16T15:00:00Z","v":1135,"vw":48.1},{"c":48.02,"h":48.02,"l":48.02,"n":2,"o":48.02,"t":"2026-10-16T15:05:00Z","v":3780,"vw":48.02},{"c":48.02,"h":48.02,"l":47.99,"n":3,"o":47.99,"t":"2026-10-16T15:10:00Z","v":700,"vw":48.015714},{"c":47.99,"h":47.99,"l":47.985,"n":8,"o":47.99,"t":"2026-10-16T15:15:00Z","v":502,"vw":47.988333},{"c":47.925,"h":48,"l":47.925,"n":8,"o":48,"t":"2026-10-16T15:20:00Z","v":1424,"vw":47.946085},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-10-16T15:40:00Z","v":100,"vw":47.92},{"c":47.9,"h":47.91,"l":47.9,"n":4,"o":47.91,"t":"2026-10-16T15:45:00Z","v":1523,"vw":47.908799},{"c":47.88,"h":47.88,"l":47.88,"n":2,"o":47.88,"t":"2026-10-16T15:50:00Z","v":510,"vw":47.88},{"c":47.84,"h":47.85,"l":47.84,"n":7,"o":47.85,"t":"2026-10-16T15:55:00Z","v":854,"vw":47.841523},{"c":47.79,"h":47.79,"l":47.79,"n":2,"o":47.79,"t":"2026-10-16T16:00:00Z","v":140,"vw":47.79},{"c":47.81,"h":47.81,"l":47.81,"n":2,"o":47.81,"t":"2026-10-16T16:05:00Z","v":176,"vw":47.81},{"c":47.85,"h":47.85,"l":47.85,"n":1,"o":47.85,"t":"2026-10-16T16:15:00Z","v":300,"vw":47.85},{"c":47.82,"h":47.84,"l":47.82,"n":2,"o":47.84,"t":"2026-10-16T16:20:00Z","v":683,"vw":47.822928},{"c":47.8305,"h":47.8305,"l":47.8305,"n":4,"o":47.8305,"t":"2026-10-16T16:25:00Z","v":494,"vw":47.8305},{"c":47.8,"h":47.8,"l":47.8,"n":1,"o":47.8,"t":"2026-10-16T16:30:00Z","v":800,"vw":47.8},{"c":47.76,"h":47.7699,"l":47.76,"n":2,"o":47.7699,"t":"2026-10-16T16:40:00Z","v":6563,"vw":47.768112},{"c":47.73,"h":47.78,"l":47.73,"n":11,"o":47.765,"t":"2026-10-16T16:45:00Z","v":2205,"vw":47.762504},{"c":47.73,"h":47.73,"l":47.73,"n":1,"o":47.73,"t":"2026-10-16T16:50:00Z","v":100,"vw":47.73},{"c":47.74,"h":47.74,"l":47.7,"n":7,"o":47.7,"t":"2026-10-16T16:55:00Z","v":930,"vw":47.712581},{"c":47.66,"h":47.71,"l":47.645,"n":10,"o":47.71,"t":"2026-10-16T17:00:00Z","v":2608,"vw":47.665439},{"c":47.53,"h":47.56,"l":47.53,"n":5,"o":47.56,"t":"2026-10-16T17:15:00Z","v":729,"vw":47.555714},{"c":47.51,"h":47.51,"l":47.51,"n":1,"o":47.51,"t":"2026-10-16T17:20:00Z","v":259,"vw":47.51},{"c":47.64,"h":47.64,"l":47.64,"n":3,"o":47.64,"t":"2026-10-16T17:30:00Z","v":178,"vw":47.64},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-16T17:35:00Z","v":150,"vw":47.62},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-10-16T17:40:00Z","v":100,"vw":47.66},{"c":47.61,"h":47.61,"l":47.61,"n":2,"o":47.61,"t":"2026-10-16T17:50:00Z","v":200,"vw":47.61},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-16T17:55:00Z","v":100,"vw":47.55},{"c":47.44,"h":47.5,"l":47.44,"n":3,"o":47.5,"t":"2026-10-16T18:00:00Z","v":1294,"vw":47.444938},{"c":47.53,"h":47.53,"l":47.5009,"n":3,"o":47.5009,"t":"2026-10-16T18:05:00Z","v":19499,"vw":47.52981},{"c":47.52,"h":47.54,"l":47.51,"n":6,"o":47.51,"t":"2026-10-16T18:10:00Z","v":1265,"vw":47.519497},{"c":47.51,"h":47.51,"l":47.5,"n":6,"o":47.5,"t":"2026-10-16T18:15:00Z","v":4181,"vw":47.508326},{"c":47.4393,"h":47.4393,"l":47.4393,"n":2,"o":47.4393,"t":"2026-10-16T18:20:00Z","v":376,"vw":47.4393},{"c":47.47,"h":47.48,"l":47.47,"n":6,"o":47.4748,"t":"2026-10-16T18:30:00Z","v":1858,"vw":47.474845},{"c":47.4899,"h":47.49,"l":47.46,"n":4,"o":47.46,"t":"2026-10-16T18:35:00Z","v":2056,"vw":47.476461},{"c":47.46,"h":47.46,"l":47.46,"n":1,"o":47.46,"t":"2026-10-16T18:40:00Z","v":400,"vw":47.46},{"c":47.46,"h":47.46,"l":47.46,"n":1,"o":47.46,"t":"2026-10-16T18:50:00Z","v":3551,"vw":47.46},{"c":47.44,"h":47.44,"l":47.41,"n":5,"o":47.41,"t":"2026-10-16T18:55:00Z","v":1255,"vw":47.437508},{"c":47.4375,"h":47.46,"l":47.4375,"n":12,"o":47.46,"t":"2026-10-16T19:00:00Z","v":6563,"vw":47.458809},{"c":47.405,"h":47.405,"l":47.3896,"n":4,"o":47.3896,"t":"2026-10-16T19:05:00Z","v":3100,"vw":47.403117},{"c":47.4799,"h":47.5,"l":47.42,"n":16,"o":47.42,"t":"2026-10-16T19:10:00Z","v":8223,"vw":47.485173},{"c":47.49,"h":47.49,"l":47.45,"n":6,"o":47.485,"t":"2026-10-16T19:15:00Z","v":1040,"vw":47.48337},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-16T19:20:00Z","v":300,"vw":47.5},{"c":47.5,"h":47.5,"l":47.5,"n":1,"o":47.5,"t":"2026-10-16T19:25:00Z","v":185,"vw":47.5},{"c":47.505,"h":47.505,"l":47.505,"n":2,"o":47.505,"t":"2026-10-16T19:35:00Z","v":211,"vw":47.505},{"c":47.5,"h":47.5,"l":47.5,"n":2,"o":47.5,"t":"2026-10-16T19:45:00Z","v":1840,"vw":47.5},{"c":47.54,"h":47.55,"l":47.52,"n":29,"o":47.53,"t":"2026-10-16T19:50:00Z","v":9084,"vw":47.530734},{"c":47.57,"h":47.57,"l":47.565,"n":19,"o":47.565,"t":"2026-10-16T19:55:00Z","v":1983,"vw":47.567519},{"c":47.55,"h":47.55,"l":47.55,"n":4,"o":47.55,"t":"2026-10-16T20:00:00Z","v":208,"vw":47.55},{"c":47.67,"h":47.67,"l":47.67,"n":2,"o":47.67,"t":"2026-10-19T13:30:00Z","v":261,"vw":47.67},{"c":47.635,"h":47.7,"l":47.635,"n":6,"o":47.7,"t":"2026-10-19T14:00:00Z","v":796,"vw":47.674512},{"c":47.765,"h":47.765,"l":47.76,"n":5,"o":47.76,"t":"2026-10-19T14:20:00Z","v":402,"vw":47.761667},{"c":47.6968,"h":47.725,"l":47.68,"n":5,"o":47.725,"t":"2026-10-19T14:30:00Z","v":736,"vw":47.695951},{"c":47.7,"h":47.7,"l":47.7,"n":4,"o":47.7,"t":"2026-10-19T14:35:00Z","v":241,"vw":47.7},{"c":47.68,"h":47.71,"l":47.68,"n":18,"o":47.705,"t":"2026-10-19T14:40:00Z","v":3316,"vw":47.691383},{"c":47.71,"h":47.73,"l":47.68,"n":3,"o":47.68,"t":"2026-10-19T14:45:00Z","v":628,"vw":47.718854},{"c":47.7,"h":47.705,"l":47.7,"n":4,"o":47.705,"t":"2026-10-19T14:50:00Z","v":918,"vw":47.704399},{"c":47.775,"h":47.775,"l":47.75,"n":9,"o":47.75,"t":"2026-10-19T15:00:00Z","v":586,"vw":47.763804},{"c":47.79,"h":47.8,"l":47.77,"n":11,"o":47.77,"t":"2026-10-19T15:10:00Z","v":2135,"vw":47.780028},{"c":47.81,"h":47.82,"l":47.79,"n":43,"o":47.79,"t":"2026-10-19T15:15:00Z","v":9383,"vw":47.799676},{"c":47.84,"h":47.845,"l":47.81,"n":38,"o":47.81,"t":"2026-10-19T15:20:00Z","v":5666,"vw":47.825265},{"c":47.85,"h":47.86,"l":47.83,"n":45,"o":47.84,"t":"2026-10-19T15:25:00Z","v":5372,"vw":47.842732},{"c":47.84,"h":47.85,"l":47.835,"n":21,"o":47.835,"t":"2026-10-19T15:30:00Z","v":3703,"vw":47.841441},{"c":47.87,"h":47.87,"l":47.87,"n":15,"o":47.87,"t":"2026-10-19T15:35:00Z","v":3651,"vw":47.87},{"c":47.85,"h":47.85,"l":47.845,"n":4,"o":47.85,"t":"2026-10-19T15:40:00Z","v":810,"vw":47.84875},{"c":47.84,"h":47.84,"l":47.84,"n":4,"o":47.84,"t":"2026-10-19T15:45:00Z","v":389,"vw":47.84},{"c":47.845,"h":47.85,"l":47.84,"n":13,"o":47.85,"t":"2026-10-19T15:50:00Z","v":1805,"vw":47.848562},{"c":47.82,"h":47.84,"l":47.82,"n":19,"o":47.83,"t":"2026-10-19T15:55:00Z","v":2104,"vw":47.825085},{"c":47.75,"h":47.8,"l":47.72,"n":79,"o":47.8,"t":"2026-10-19T16:00:00Z","v":8465,"vw":47.760519},{"c":47.75,"h":47.75,"l":47.72,"n":37,"o":47.74,"t":"2026-10-19T16:05:00Z","v":5363,"vw":47.731998},{"c":47.77,"h":47.77,"l":47.76,"n":16,"o":47.76,"t":"2026-10-19T16:10:00Z","v":3557,"vw":47.768972},{"c":47.76,"h":47.78,"l":47.76,"n":4,"o":47.77,"t":"2026-10-19T16:15:00Z","v":3780,"vw":47.76788},{"c":47.73,"h":47.75,"l":47.73,"n":27,"o":47.75,"t":"2026-10-19T16:20:00Z","v":4157,"vw":47.731282},{"c":47.74,"h":47.74,"l":47.73,"n":19,"o":47.74,"t":"2026-10-19T16:25:00Z","v":3340,"vw":47.738031},{"c":47.72,"h":47.73,"l":47.72,"n":24,"o":47.73,"t":"2026-10-19T16:30:00Z","v":2593,"vw":47.724664},{"c":47.73,"h":47.73,"l":47.7201,"n":7,"o":47.7201,"t":"2026-10-19T16:35:00Z","v":2392,"vw":47.724377},{"c":47.735,"h":47.735,"l":47.73,"n":2,"o":47.73,"t":"2026-10-19T16:40:00Z","v":777,"vw":47.733069},{"c":47.72,"h":47.75,"l":47.71,"n":32,"o":47.75,"t":"2026-10-19T16:45:00Z","v":5530,"vw":47.734324},{"c":47.71,"h":47.72,"l":47.71,"n":10,"o":47.72,"t":"2026-10-19T16:50:00Z","v":930,"vw":47.71875},{"c":47.71,"h":47.71,"l":47.69,"n":16,"o":47.69,"t":"2026-10-19T17:00:00Z","v":2378,"vw":47.701294},{"c":47.68,"h":47.7,"l":47.68,"n":22,"o":47.7,"t":"2026-10-19T17:05:00Z","v":4247,"vw":47.692202},{"c":47.7,"h":47.7,"l":47.7,"n":3,"o":47.7,"t":"2026-10-19T17:10:00Z","v":500,"vw":47.7},{"c":47.71,"h":47.71,"l":47.69,"n":48,"o":47.7,"t":"2026-10-19T17:15:00Z","v":8064,"vw":47.692565},{"c":47.68,"h":47.7,"l":47.68,"n":8,"o":47.681,"t":"2026-10-19T17:20:00Z","v":2630,"vw":47.693079},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-10-19T17:25:00Z","v":100,"vw":47.69},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-10-19T17:35:00Z","v":120,"vw":47.69},{"c":47.71,"h":47.71,"l":47.71,"n":2,"o":47.71,"t":"2026-10-19T17:40:00Z","v":130,"vw":47.71},{"c":47.67,"h":47.685,"l":47.67,"n":4,"o":47.685,"t":"2026-10-19T17:45:00Z","v":742,"vw":47.672143},{"c":47.67,"h":47.67,"l":47.67,"n":1,"o":47.67,"t":"2026-10-19T17:50:00Z","v":300,"vw":47.67},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-10-19T17:55:00Z","v":400,"vw":47.7},{"c":47.68,"h":47.72,"l":47.68,"n":8,"o":47.72,"t":"2026-10-19T18:00:00Z","v":1656,"vw":47.699118},{"c":47.71,"h":47.72,"l":47.71,"n":7,"o":47.72,"t":"2026-10-19T18:20:00Z","v":1221,"vw":47.716622},{"c":47.7,"h":47.71,"l":47.7,"n":7,"o":47.71,"t":"2026-10-19T18:25:00Z","v":1219,"vw":47.700833},{"c":47.69,"h":47.695,"l":47.69,"n":7,"o":47.695,"t":"2026-10-19T18:30:00Z","v":845,"vw":47.691258},{"c":47.7,"h":47.7,"l":47.68,"n":10,"o":47.68,"t":"2026-10-19T18:35:00Z","v":1824,"vw":47.696443},{"c":47.725,"h":47.725,"l":47.725,"n":1,"o":47.725,"t":"2026-10-19T18:45:00Z","v":396,"vw":47.725},{"c":47.71,"h":47.71,"l":47.71,"n":3,"o":47.71,"t":"2026-10-19T18:50:00Z","v":164,"vw":47.71},{"c":47.705,"h":47.71,"l":47.705,"n":4,"o":47.71,"t":"2026-10-19T18:55:00Z","v":621,"vw":47.709093},{"c":47.73,"h":47.73,"l":47.72,"n":7,"o":47.72,"t":"2026-10-19T19:00:00Z","v":2559,"vw":47.721221},{"c":47.71,"h":47.735,"l":47.71,"n":5,"o":47.735,"t":"2026-10-19T19:05:00Z","v":8637,"vw":47.710883},{"c":47.715,"h":47.72,"l":47.705,"n":21,"o":47.71,"t":"2026-10-19T19:10:00Z","v":14634,"vw":47.71598},{"c":47.7151,"h":47.72,"l":47.7151,"n":8,"o":47.72,"t":"2026-10-19T19:15:00Z","v":891,"vw":47.715875},{"c":47.73,"h":47.74,"l":47.73,"n":4,"o":47.74,"t":"2026-10-19T19:20:00Z","v":986,"vw":47.731411},{"c":47.74,"h":47.74,"l":47.74,"n":22,"o":47.74,"t":"2026-10-19T19:30:00Z","v":4665,"vw":47.74},{"c":47.75,"h":47.76,"l":47.75,"n":17,"o":47.75,"t":"2026-10-19T19:35:00Z","v":4385,"vw":47.753289},{"c":47.7401,"h":47.75,"l":47.7348,"n":7,"o":47.75,"t":"2026-10-19T19:40:00Z","v":850,"vw":47.739549},{"c":47.725,"h":47.733,"l":47.72,"n":12,"o":47.733,"t":"2026-10-19T19:45:00Z","v":6442,"vw":47.722475},{"c":47.7,"h":47.7,"l":47.665,"n":18,"o":47.7,"t":"2026-10-19T19:50:00Z","v":1897,"vw":47.684402},{"c":47.66,"h":47.69,"l":47.645,"n":60,"o":47.69,"t":"2026-10-19T19:55:00Z","v":3795,"vw":47.655531},{"c":47.63,"h":47.63,"l":47.63,"n":4,"o":47.63,"t":"2026-10-19T20:00:00Z","v":465,"vw":47.63},{"c":47.655,"h":47.71,"l":47.64,"n":16,"o":47.71,"t":"2026-10-20T13:30:00Z","v":4176,"vw":47.689157},{"c":47.855,"h":47.855,"l":47.855,"n":3,"o":47.855,"t":"2026-10-20T14:00:00Z","v":1514,"vw":47.855},{"c":47.8201,"h":47.8201,"l":47.8201,"n":1,"o":47.8201,"t":"2026-10-20T14:10:00Z","v":1018,"vw":47.8201},{"c":47.9,"h":47.9,"l":47.8799,"n":2,"o":47.8799,"t":"2026-10-20T14:15:00Z","v":1018,"vw":47.881874},{"c":48.08,"h":48.08,"l":48.08,"n":1,"o":48.08,"t":"2026-10-20T14:30:00Z","v":377,"vw":48.08},{"c":48.04,"h":48.0519,"l":48.04,"n":6,"o":48.0519,"t":"2026-10-20T14:35:00Z","v":607,"vw":48.042399},{"c":48.07,"h":48.09,"l":48.07,"n":18,"o":48.09,"t":"2026-10-20T14:40:00Z","v":33870,"vw":48.089122},{"c":48.07,"h":48.09,"l":48.07,"n":22,"o":48.07,"t":"2026-10-20T14:45:00Z","v":3461,"vw":48.076832},{"c":48.07,"h":48.08,"l":48.07,"n":10,"o":48.07,"t":"2026-10-20T14:50:00Z","v":1021,"vw":48.071111},{"c":48,"h":48.05,"l":47.995,"n":20,"o":48.05,"t":"2026-10-20T15:10:00Z","v":2180,"vw":48.03132},{"c":47.9999,"h":48,"l":47.9999,"n":2,"o":48,"t":"2026-10-20T15:15:00Z","v":1190,"vw":47.999908},{"c":47.91,"h":47.915,"l":47.91,"n":7,"o":47.915,"t":"2026-10-20T15:30:00Z","v":1633,"vw":47.912492},{"c":47.92,"h":47.92,"l":47.92,"n":11,"o":47.92,"t":"2026-10-20T15:35:00Z","v":447,"vw":47.92},{"c":47.945,"h":47.95,"l":47.945,"n":7,"o":47.95,"t":"2026-10-20T15:40:00Z","v":1115,"vw":47.945995},{"c":47.96,"h":47.96,"l":47.95,"n":3,"o":47.95,"t":"2026-10-20T15:45:00Z","v":502,"vw":47.953289},{"c":47.945,"h":47.945,"l":47.945,"n":1,"o":47.945,"t":"2026-10-20T15:50:00Z","v":136,"vw":47.945},{"c":47.985,"h":47.985,"l":47.98,"n":3,"o":47.98,"t":"2026-10-20T15:55:00Z","v":300,"vw":47.983333},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-10-20T16:00:00Z","v":100,"vw":47.93},{"c":47.87,"h":47.91,"l":47.87,"n":4,"o":47.91,"t":"2026-10-20T16:15:00Z","v":453,"vw":47.897586},{"c":47.92,"h":47.92,"l":47.88,"n":4,"o":47.9,"t":"2026-10-20T16:25:00Z","v":400,"vw":47.905},{"c":47.92,"h":47.95,"l":47.915,"n":16,"o":47.92,"t":"2026-10-20T16:30:00Z","v":38989,"vw":47.933305},{"c":47.93,"h":47.93,"l":47.92,"n":6,"o":47.92,"t":"2026-10-20T16:35:00Z","v":1216,"vw":47.922604},{"c":47.94,"h":47.94,"l":47.94,"n":8,"o":47.94,"t":"2026-10-20T16:40:00Z","v":1411,"vw":47.94},{"c":47.93,"h":47.93,"l":47.93,"n":4,"o":47.93,"t":"2026-10-20T16:45:00Z","v":1064,"vw":47.93},{"c":47.88,"h":47.935,"l":47.88,"n":12,"o":47.9201,"t":"2026-10-20T16:50:00Z","v":10118,"vw":47.929158},{"c":47.89,"h":47.9,"l":47.89,"n":13,"o":47.89,"t":"2026-10-20T16:55:00Z","v":1412,"vw":47.895335},{"c":47.89,"h":47.899,"l":47.87,"n":17,"o":47.87,"t":"2026-10-20T17:00:00Z","v":5796,"vw":47.896516},{"c":47.87,"h":47.87,"l":47.87,"n":1,"o":47.87,"t":"2026-10-20T17:05:00Z","v":100,"vw":47.87},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-20T17:15:00Z","v":800,"vw":47.9},{"c":47.935,"h":47.935,"l":47.935,"n":2,"o":47.935,"t":"2026-10-20T17:20:00Z","v":120,"vw":47.935},{"c":47.95,"h":47.95,"l":47.945,"n":10,"o":47.95,"t":"2026-10-20T17:30:00Z","v":820,"vw":47.949286},{"c":47.964,"h":47.964,"l":47.964,"n":4,"o":47.964,"t":"2026-10-20T17:35:00Z","v":891,"vw":47.964},{"c":47.965,"h":47.965,"l":47.96,"n":5,"o":47.96,"t":"2026-10-20T17:40:00Z","v":453,"vw":47.961645},{"c":47.98,"h":47.98,"l":47.98,"n":1,"o":47.98,"t":"2026-10-20T17:50:00Z","v":800,"vw":47.98},{"c":47.97,"h":47.97,"l":47.97,"n":3,"o":47.97,"t":"2026-10-20T17:55:00Z","v":220,"vw":47.97},{"c":47.97,"h":47.98,"l":47.97,"n":11,"o":47.98,"t":"2026-10-20T18:15:00Z","v":1988,"vw":47.97825},{"c":47.94,"h":47.94,"l":47.94,"n":2,"o":47.94,"t":"2026-10-20T18:25:00Z","v":892,"vw":47.94},{"c":47.95,"h":47.95,"l":47.93,"n":30,"o":47.935,"t":"2026-10-20T18:30:00Z","v":5063,"vw":47.936796},{"c":47.92,"h":47.92,"l":47.92,"n":8,"o":47.92,"t":"2026-10-20T18:35:00Z","v":868,"vw":47.92},{"c":47.89,"h":47.89,"l":47.89,"n":1,"o":47.89,"t":"2026-10-20T18:40:00Z","v":100,"vw":47.89},{"c":47.91,"h":47.91,"l":47.91,"n":5,"o":47.91,"t":"2026-10-20T18:45:00Z","v":530,"vw":47.91},{"c":47.9499,"h":47.9499,"l":47.912,"n":6,"o":47.912,"t":"2026-10-20T18:50:00Z","v":2837,"vw":47.937473},{"c":47.9101,"h":47.93,"l":47.9101,"n":4,"o":47.93,"t":"2026-10-20T19:00:00Z","v":2921,"vw":47.922935},{"c":47.93,"h":47.93,"l":47.9223,"n":4,"o":47.9223,"t":"2026-10-20T19:05:00Z","v":369,"vw":47.926496},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-10-20T19:10:00Z","v":100,"vw":47.92},{"c":47.93,"h":47.93,"l":47.9117,"n":5,"o":47.915,"t":"2026-10-20T19:15:00Z","v":492,"vw":47.91629},{"c":47.91,"h":47.91,"l":47.9,"n":2,"o":47.9,"t":"2026-10-20T19:25:00Z","v":9885,"vw":47.909818},{"c":47.905,"h":47.905,"l":47.9,"n":9,"o":47.9,"t":"2026-10-20T19:30:00Z","v":808,"vw":47.901115},{"c":47.89,"h":47.91,"l":47.89,"n":7,"o":47.91,"t":"2026-10-20T19:35:00Z","v":607,"vw":47.896969},{"c":47.9,"h":47.9,"l":47.89,"n":11,"o":47.89,"t":"2026-10-20T19:40:00Z","v":1821,"vw":47.896061},{"c":47.92,"h":47.92,"l":47.92,"n":2,"o":47.92,"t":"2026-10-20T19:45:00Z","v":101,"vw":47.92},{"c":47.92,"h":47.97,"l":47.92,"n":114,"o":47.93,"t":"2026-10-20T19:55:00Z","v":21148,"vw":47.952359},{"c":47.98,"h":47.98,"l":47.98,"n":3,"o":47.98,"t":"2026-10-20T20:00:00Z","v":261,"vw":47.98},{"c":47.99,"h":47.99,"l":47.99,"n":4,"o":47.99,"t":"2026-10-20T20:45:00Z","v":1255,"vw":47.99},{"c":48.02,"h":48.13,"l":48.02,"n":6,"o":48.13,"t":"2026-10-21T13:30:00Z","v":997,"vw":48.09678},{"c":48.02,"h":48.03,"l":48.02,"n":6,"o":48.03,"t":"2026-10-21T13:35:00Z","v":783,"vw":48.02783},{"c":48.155,"h":48.155,"l":48.13,"n":2,"o":48.13,"t":"2026-10-21T13:50:00Z","v":284,"vw":48.1425},{"c":47.9701,"h":47.9701,"l":47.9701,"n":1,"o":47.9701,"t":"2026-10-21T14:05:00Z","v":1629,"vw":47.9701},{"c":48.01,"h":48.01,"l":48.01,"n":1,"o":48.01,"t":"2026-10-21T14:20:00Z","v":100,"vw":48.01},{"c":48.06,"h":48.065,"l":48.04,"n":6,"o":48.04,"t":"2026-10-21T14:30:00Z","v":2879,"vw":48.062048},{"c":48.04,"h":48.04,"l":48.04,"n":9,"o":48.04,"t":"2026-10-21T14:35:00Z","v":1590,"vw":48.04},{"c":48.07,"h":48.07,"l":48.055,"n":5,"o":48.055,"t":"2026-10-21T14:40:00Z","v":420,"vw":48.06625},{"c":48.13,"h":48.13,"l":48.13,"n":3,"o":48.13,"t":"2026-10-21T14:45:00Z","v":198,"vw":48.13},{"c":48.105,"h":48.105,"l":48.105,"n":1,"o":48.105,"t":"2026-10-21T14:50:00Z","v":100,"vw":48.105},{"c":48.12,"h":48.12,"l":48.11,"n":3,"o":48.115,"t":"2026-10-21T14:55:00Z","v":368,"vw":48.114076},{"c":48.12,"h":48.12,"l":48.1,"n":17,"o":48.11,"t":"2026-10-21T15:00:00Z","v":1506,"vw":48.109231},{"c":48.1,"h":48.11,"l":48.1,"n":23,"o":48.11,"t":"2026-10-21T15:05:00Z","v":3383,"vw":48.108348},{"c":48.12,"h":48.13,"l":48.1,"n":33,"o":48.11,"t":"2026-10-21T15:10:00Z","v":2400,"vw":48.115556},{"c":48.12,"h":48.13,"l":48.12,"n":19,"o":48.125,"t":"2026-10-21T15:15:00Z","v":2694,"vw":48.126875},{"c":48.12,"h":48.13,"l":48.1099,"n":18,"o":48.1099,"t":"2026-10-21T15:20:00Z","v":1718,"vw":48.120406},{"c":48.17,"h":48.17,"l":48.12,"n":73,"o":48.12,"t":"2026-10-21T15:25:00Z","v":8872,"vw":48.154474},{"c":48.18,"h":48.18,"l":48.17,"n":10,"o":48.18,"t":"2026-10-21T15:30:00Z","v":2139,"vw":48.179524},{"c":48.2,"h":48.21,"l":48.17,"n":15,"o":48.17,"t":"2026-10-21T15:35:00Z","v":1619,"vw":48.197857},{"c":48.2,"h":48.2199,"l":48.195,"n":25,"o":48.195,"t":"2026-10-21T15:45:00Z","v":10924,"vw":48.20693},{"c":48.19,"h":48.2,"l":48.19,"n":16,"o":48.2,"t":"2026-10-21T15:50:00Z","v":2296,"vw":48.199533},{"c":48.17,"h":48.17,"l":48.17,"n":12,"o":48.17,"t":"2026-10-21T16:05:00Z","v":551,"vw":48.17},{"c":48.195,"h":48.195,"l":48.17,"n":13,"o":48.17,"t":"2026-10-21T16:10:00Z","v":985,"vw":48.187866},{"c":48.19,"h":48.2,"l":48.19,"n":41,"o":48.2,"t":"2026-10-21T16:15:00Z","v":6797,"vw":48.190417},{"c":48.19,"h":48.19,"l":48.185,"n":60,"o":48.19,"t":"2026-10-21T16:20:00Z","v":7061,"vw":48.189841},{"c":48.17,"h":48.18,"l":48.17,"n":20,"o":48.18,"t":"2026-10-21T16:25:00Z","v":1671,"vw":48.172},{"c":48.17,"h":48.185,"l":48.17,"n":19,"o":48.185,"t":"2026-10-21T16:30:00Z","v":2038,"vw":48.176579},{"c":48.245,"h":48.245,"l":48.17,"n":35,"o":48.17,"t":"2026-10-21T16:35:00Z","v":4072,"vw":48.189475},{"c":48.23,"h":48.28,"l":48.2,"n":44,"o":48.265,"t":"2026-10-21T16:40:00Z","v":3784,"vw":48.230057},{"c":48.22,"h":48.22,"l":48.2,"n":119,"o":48.2,"t":"2026-10-21T16:45:00Z","v":12635,"vw":48.213549},{"c":48.23,"h":48.23,"l":48.21,"n":42,"o":48.21,"t":"2026-10-21T16:50:00Z","v":7415,"vw":48.225643},{"c":48.23,"h":48.23,"l":48.23,"n":11,"o":48.23,"t":"2026-10-21T16:55:00Z","v":1437,"vw":48.23},{"c":48.225,"h":48.255,"l":48.225,"n":6,"o":48.24,"t":"2026-10-21T17:00:00Z","v":915,"vw":48.241468},{"c":48.25,"h":48.25,"l":48.23,"n":9,"o":48.23,"t":"2026-10-21T17:05:00Z","v":784,"vw":48.232857},{"c":48.25,"h":48.25,"l":48.25,"n":26,"o":48.25,"t":"2026-10-21T17:10:00Z","v":4599,"vw":48.25},{"c":48.25,"h":48.26,"l":48.25,"n":16,"o":48.26,"t":"2026-10-21T17:15:00Z","v":2124,"vw":48.259457},{"c":48.24,"h":48.25,"l":48.24,"n":17,"o":48.25,"t":"2026-10-21T17:20:00Z","v":1254,"vw":48.245},{"c":48.26,"h":48.26,"l":48.235,"n":25,"o":48.24,"t":"2026-10-21T17:25:00Z","v":2638,"vw":48.246185},{"c":48.23,"h":48.25,"l":48.22,"n":37,"o":48.25,"t":"2026-10-21T17:30:00Z","v":3295,"vw":48.232704},{"c":48.24,"h":48.24,"l":48.24,"n":7,"o":48.24,"t":"2026-10-21T17:35:00Z","v":2100,"vw":48.24},{"c":48.26,"h":48.265,"l":48.24,"n":19,"o":48.24,"t":"2026-10-21T17:40:00Z","v":3158,"vw":48.253548},{"c":48.25,"h":48.26,"l":48.24,"n":15,"o":48.26,"t":"2026-10-21T17:45:00Z","v":2300,"vw":48.250434},{"c":48.26,"h":48.265,"l":48.26,"n":8,"o":48.26,"t":"2026-10-21T17:50:00Z","v":2500,"vw":48.2602},{"c":48.25,"h":48.275,"l":48.25,"n":19,"o":48.275,"t":"2026-10-21T17:55:00Z","v":2660,"vw":48.257249},{"c":48.25,"h":48.25,"l":48.24,"n":19,"o":48.24,"t":"2026-10-21T18:00:00Z","v":3212,"vw":48.242049},{"c":48.25,"h":48.25,"l":48.25,"n":11,"o":48.25,"t":"2026-10-21T18:05:00Z","v":1212,"vw":48.25},{"c":48.27,"h":48.275,"l":48.245,"n":27,"o":48.25,"t":"2026-10-21T18:10:00Z","v":4921,"vw":48.25944},{"c":48.28,"h":48.295,"l":48.28,"n":39,"o":48.28,"t":"2026-10-21T18:15:00Z","v":10089,"vw":48.28154},{"c":48.2751,"h":48.2751,"l":48.27,"n":12,"o":48.27,"t":"2026-10-21T18:20:00Z","v":2812,"vw":48.270657},{"c":48.28,"h":48.29,"l":48.275,"n":41,"o":48.275,"t":"2026-10-21T18:25:00Z","v":7822,"vw":48.279701},{"c":48.29,"h":48.29,"l":48.2776,"n":19,"o":48.28,"t":"2026-10-21T18:30:00Z","v":2874,"vw":48.278809},{"c":48.28,"h":48.29,"l":48.28,"n":7,"o":48.29,"t":"2026-10-21T18:35:00Z","v":1149,"vw":48.28554},{"c":48.28,"h":48.29,"l":48.275,"n":15,"o":48.29,"t":"2026-10-21T18:40:00Z","v":2641,"vw":48.28625},{"c":48.24,"h":48.28,"l":48.235,"n":16,"o":48.28,"t":"2026-10-21T18:45:00Z","v":3072,"vw":48.270375},{"c":48.22,"h":48.225,"l":48.195,"n":29,"o":48.21,"t":"2026-10-21T18:50:00Z","v":3502,"vw":48.216477},{"c":48.14,"h":48.21,"l":48.14,"n":6,"o":48.21,"t":"2026-10-21T18:55:00Z","v":1104,"vw":48.185345},{"c":48.04,"h":48.1,"l":48.03,"n":26,"o":48.1,"t":"2026-10-21T19:00:00Z","v":3748,"vw":48.08871},{"c":48.086,"h":48.1,"l":48.07,"n":5,"o":48.07,"t":"2026-10-21T19:05:00Z","v":1135,"vw":48.078574},{"c":48.09,"h":48.09,"l":48.04,"n":11,"o":48.07,"t":"2026-10-21T19:10:00Z","v":2917,"vw":48.072691},{"c":48.095,"h":48.095,"l":48.09,"n":3,"o":48.09,"t":"2026-10-21T19:15:00Z","v":336,"vw":48.093507},{"c":48.13,"h":48.135,"l":48.1,"n":6,"o":48.13,"t":"2026-10-21T19:20:00Z","v":3661,"vw":48.107536},{"c":48.17,"h":48.17,"l":48.16,"n":6,"o":48.16,"t":"2026-10-21T19:25:00Z","v":1290,"vw":48.16084},{"c":48.19,"h":48.2,"l":48.19,"n":10,"o":48.2,"t":"2026-10-21T19:30:00Z","v":2041,"vw":48.192},{"c":48.195,"h":48.2,"l":48.18,"n":27,"o":48.2,"t":"2026-10-21T19:35:00Z","v":9414,"vw":48.188398},{"c":48.2,"h":48.2,"l":48.1723,"n":12,"o":48.1723,"t":"2026-10-21T19:40:00Z","v":1419,"vw":48.187782},{"c":48.21,"h":48.22,"l":48.2,"n":39,"o":48.2,"t":"2026-10-21T19:45:00Z","v":3891,"vw":48.213791},{"c":48.24,"h":48.25,"l":48.235,"n":23,"o":48.235,"t":"2026-10-21T19:50:00Z","v":1765,"vw":48.239412},{"c":48.205,"h":48.22,"l":48.2,"n":114,"o":48.22,"t":"2026-10-21T19:55:00Z","v":7123,"vw":48.207228},{"c":47.78,"h":47.78,"l":47.78,"n":1,"o":47.78,"t":"2026-10-22T13:30:00Z","v":455,"vw":47.78},{"c":47.87,"h":47.87,"l":47.87,"n":1,"o":47.87,"t":"2026-10-22T14:10:00Z","v":645,"vw":47.87},{"c":47.85,"h":47.85,"l":47.85,"n":3,"o":47.85,"t":"2026-10-22T14:15:00Z","v":359,"vw":47.85},{"c":47.77,"h":47.77,"l":47.77,"n":2,"o":47.77,"t":"2026-10-22T14:20:00Z","v":116,"vw":47.77},{"c":47.78,"h":47.78,"l":47.78,"n":1,"o":47.78,"t":"2026-10-22T14:25:00Z","v":100,"vw":47.78},{"c":47.635,"h":47.635,"l":47.6115,"n":2,"o":47.6115,"t":"2026-10-22T14:30:00Z","v":2231,"vw":47.622571},{"c":47.65,"h":47.65,"l":47.65,"n":2,"o":47.65,"t":"2026-10-22T14:35:00Z","v":225,"vw":47.65},{"c":47.665,"h":47.665,"l":47.665,"n":1,"o":47.665,"t":"2026-10-22T14:40:00Z","v":1207,"vw":47.665},{"c":47.67,"h":47.67,"l":47.67,"n":1,"o":47.67,"t":"2026-10-22T14:45:00Z","v":100,"vw":47.67},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-10-22T15:10:00Z","v":200,"vw":47.7},{"c":47.82,"h":47.83,"l":47.82,"n":4,"o":47.83,"t":"2026-10-22T15:20:00Z","v":426,"vw":47.823333},{"c":47.765,"h":47.765,"l":47.765,"n":1,"o":47.765,"t":"2026-10-22T15:30:00Z","v":170,"vw":47.765},{"c":47.73,"h":47.77,"l":47.72,"n":25,"o":47.77,"t":"2026-10-22T15:40:00Z","v":2433,"vw":47.731683},{"c":47.79,"h":47.79,"l":47.79,"n":1,"o":47.79,"t":"2026-10-22T15:45:00Z","v":760,"vw":47.79},{"c":47.8268,"h":47.8268,"l":47.81,"n":4,"o":47.81,"t":"2026-10-22T15:50:00Z","v":672,"vw":47.8212},{"c":47.84,"h":47.84,"l":47.84,"n":2,"o":47.84,"t":"2026-10-22T15:55:00Z","v":1026,"vw":47.84},{"c":47.875,"h":47.88,"l":47.875,"n":5,"o":47.88,"t":"2026-10-22T16:00:00Z","v":362,"vw":47.876401},{"c":47.86,"h":47.86,"l":47.845,"n":23,"o":47.845,"t":"2026-10-22T16:05:00Z","v":2268,"vw":47.852002},{"c":47.895,"h":47.895,"l":47.895,"n":2,"o":47.895,"t":"2026-10-22T16:15:00Z","v":659,"vw":47.895},{"c":47.92,"h":47.92,"l":47.8968,"n":6,"o":47.92,"t":"2026-10-22T16:20:00Z","v":1719,"vw":47.916109},{"c":47.7299,"h":47.7299,"l":47.7299,"n":1,"o":47.7299,"t":"2026-10-22T16:50:00Z","v":2616,"vw":47.7299},{"c":47.77,"h":47.77,"l":47.77,"n":1,"o":47.77,"t":"2026-10-22T17:00:00Z","v":180,"vw":47.77},{"c":47.72,"h":47.76,"l":47.72,"n":2,"o":47.76,"t":"2026-10-22T17:05:00Z","v":533,"vw":47.729981},{"c":47.73,"h":47.73,"l":47.72,"n":3,"o":47.73,"t":"2026-10-22T17:10:00Z","v":712,"vw":47.727978},{"c":47.72,"h":47.72,"l":47.7175,"n":2,"o":47.7175,"t":"2026-10-22T17:15:00Z","v":200,"vw":47.71875},{"c":47.77,"h":47.77,"l":47.76,"n":2,"o":47.76,"t":"2026-10-22T17:25:00Z","v":610,"vw":47.768197},{"c":47.78,"h":47.79,"l":47.77,"n":36,"o":47.77,"t":"2026-10-22T17:30:00Z","v":10860,"vw":47.780278},{"c":47.79,"h":47.795,"l":47.79,"n":7,"o":47.795,"t":"2026-10-22T17:35:00Z","v":700,"vw":47.790714},{"c":47.79,"h":47.79,"l":47.79,"n":1,"o":47.79,"t":"2026-10-22T17:40:00Z","v":140,"vw":47.79},{"c":47.76,"h":47.77,"l":47.76,"n":4,"o":47.77,"t":"2026-10-22T17:55:00Z","v":647,"vw":47.762272},{"c":47.68,"h":47.74,"l":47.68,"n":3,"o":47.74,"t":"2026-10-22T18:00:00Z","v":2791,"vw":47.682151},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-10-22T18:05:00Z","v":100,"vw":47.7},{"c":47.74,"h":47.75,"l":47.74,"n":3,"o":47.75,"t":"2026-10-22T18:15:00Z","v":2024,"vw":47.748981},{"c":47.77,"h":47.79,"l":47.77,"n":5,"o":47.79,"t":"2026-10-22T18:25:00Z","v":688,"vw":47.781667},{"c":47.74,"h":47.74,"l":47.6946,"n":4,"o":47.715,"t":"2026-10-22T18:30:00Z","v":805,"vw":47.709398},{"c":47.74,"h":47.74,"l":47.7053,"n":3,"o":47.7053,"t":"2026-10-22T18:45:00Z","v":727,"vw":47.73074},{"c":47.704,"h":47.704,"l":47.704,"n":2,"o":47.704,"t":"2026-10-22T18:50:00Z","v":124,"vw":47.704},{"c":47.72,"h":47.72,"l":47.72,"n":1,"o":47.72,"t":"2026-10-22T18:55:00Z","v":180,"vw":47.72},{"c":47.69,"h":47.72,"l":47.69,"n":3,"o":47.72,"t":"2026-10-22T19:00:00Z","v":782,"vw":47.696684},{"c":47.74,"h":47.74,"l":47.71,"n":6,"o":47.71,"t":"2026-10-22T19:10:00Z","v":2512,"vw":47.728477},{"c":47.7453,"h":47.76,"l":47.73,"n":33,"o":47.7599,"t":"2026-10-22T19:15:00Z","v":8023,"vw":47.744569},{"c":47.7301,"h":47.765,"l":47.7301,"n":8,"o":47.765,"t":"2026-10-22T19:20:00Z","v":5498,"vw":47.743104},{"c":47.7899,"h":47.7899,"l":47.77,"n":2,"o":47.77,"t":"2026-10-22T19:25:00Z","v":1307,"vw":47.787921},{"c":47.8,"h":47.8,"l":47.8,"n":3,"o":47.8,"t":"2026-10-22T19:30:00Z","v":800,"vw":47.8},{"c":47.7699,"h":47.77,"l":47.755,"n":10,"o":47.76,"t":"2026-10-22T19:35:00Z","v":1201,"vw":47.764051},{"c":47.75,"h":47.78,"l":47.75,"n":3,"o":47.76,"t":"2026-10-22T19:45:00Z","v":1460,"vw":47.762726},{"c":47.88,"h":47.88,"l":47.85,"n":27,"o":47.85,"t":"2026-10-22T19:55:00Z","v":2592,"vw":47.864974},{"c":47.5461,"h":47.5461,"l":47.5461,"n":1,"o":47.5461,"t":"2026-10-23T13:45:00Z","v":105,"vw":47.5461},{"c":47.56,"h":47.56,"l":47.56,"n":3,"o":47.56,"t":"2026-10-23T13:50:00Z","v":345,"vw":47.56},{"c":47.44,"h":47.44,"l":47.44,"n":1,"o":47.44,"t":"2026-10-23T14:15:00Z","v":162,"vw":47.44},{"c":47.42,"h":47.43,"l":47.42,"n":4,"o":47.43,"t":"2026-10-23T14:20:00Z","v":278,"vw":47.424926},{"c":47.42,"h":47.42,"l":47.42,"n":4,"o":47.42,"t":"2026-10-23T14:25:00Z","v":199,"vw":47.42},{"c":47.425,"h":47.425,"l":47.425,"n":1,"o":47.425,"t":"2026-10-23T14:30:00Z","v":100,"vw":47.425},{"c":47.4424,"h":47.4424,"l":47.4424,"n":1,"o":47.4424,"t":"2026-10-23T14:35:00Z","v":1044,"vw":47.4424},{"c":47.515,"h":47.515,"l":47.515,"n":1,"o":47.515,"t":"2026-10-23T14:40:00Z","v":232,"vw":47.515},{"c":47.645,"h":47.645,"l":47.6162,"n":4,"o":47.6162,"t":"2026-10-23T14:50:00Z","v":434,"vw":47.634957},{"c":47.66,"h":47.66,"l":47.66,"n":1,"o":47.66,"t":"2026-10-23T14:55:00Z","v":200,"vw":47.66},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-23T15:00:00Z","v":100,"vw":47.62},{"c":47.66,"h":47.69,"l":47.6408,"n":5,"o":47.6408,"t":"2026-10-23T15:15:00Z","v":4899,"vw":47.687123},{"c":47.7,"h":47.7,"l":47.6799,"n":5,"o":47.6799,"t":"2026-10-23T15:25:00Z","v":2125,"vw":47.683684},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-10-23T15:30:00Z","v":200,"vw":47.69}],"history":[{"c":37.87,"h":37.98,"l":37.71,"n":414,"o":37.95,"t":"2024-10-21T04:00:00Z","v":109637,"vw":37.816097},{"c":37.72,"h":37.78,"l":37.61,"n":188,"o":37.66,"t":"2024-10-22T04:00:00Z","v":68767,"vw":37.69512},{"c":37.4,"h":37.62,"l":37.16,"n":277,"o":37.56,"t":"2024-10-23T04:00:00Z","v":75372,"vw":37.375445},{"c":37.44,"h":37.4994,"l":37.2718,"n":295,"o":37.46,"t":"2024-10-24T04:00:00Z","v":60177,"vw":37.414574},{"c":37.38,"h":37.74,"l":37.33,"n":209,"o":37.63,"t":"2024-10-25T04:00:00Z","v":65360,"vw":37.556008},{"c":37.595,"h":37.67,"l":37.56,"n":403,"o":37.59,"t":"2024-10-28T04:00:00Z","v":76784,"vw":37.619211},{"c":37.58,"h":37.66,"l":37.39,"n":186,"o":37.46,"t":"2024-10-29T04:00:00Z","v":49939,"vw":37.611364},{"c":37.56,"h":37.78,"l":37.52,"n":199,"o":37.6028,"t":"2024-10-30T04:00:00Z","v":42457,"vw":37.63484},{"c":36.91,"h":37.3493,"l":36.91,"n":388,"o":37.34,"t":"2024-10-31T04:00:00Z","v":60866,"vw":37.026212},{"c":37.04,"h":37.275,"l":37.01,"n":195,"o":37.04,"t":"2024-11-01T04:00:00Z","v":55886,"vw":37.112605},{"c":37.01,"h":37.1899,"l":36.91,"n":360,"o":36.99,"t":"2024-11-04T05:00:00Z","v":143539,"vw":37.06152},{"c":37.48,"h":37.52,"l":37.06,"n":412,"o":37.06,"t":"2024-11-05T05:00:00Z","v":79478,"vw":37.390113},{"c":38.71,"h":38.75,"l":38.36,"n":757,"o":38.42,"t":"2024-11-06T05:00:00Z","v":174650,"vw":38.576119},{"c":38.91,"h":38.9899,"l":38.79,"n":551,"o":38.79,"t":"2024-11-07T05:00:00Z","v":142818,"vw":38.904858},{"c":39.02,"h":39.13,"l":38.94,"n":333,"o":38.94,"t":"2024-11-08T05:00:00Z","v":135120,"vw":39.028125},{"c":39.25,"h":39.32,"l":39.17,"n":407,"o":39.29,"t":"2024-11-11T05:00:00Z","v":126292,"vw":39.24912},{"c":39.0525,"h":39.3099,"l":38.99,"n":488,"o":39.28,"t":"2024-11-12T05:00:00Z","v":171606,"vw":39.082693},{"c":39.03,"h":39.23,"l":38.979,"n":460,"o":39.14,"t":"2024-11-13T05:00:00Z","v":117445,"vw":39.128539},{"c":38.71,"h":39.05,"l":38.66,"n":186,"o":39.05,"t":"2024-11-14T05:00:00Z","v":49998,"vw":38.885628},{"c":38.19,"h":38.53,"l":38.0601,"n":250,"o":38.53,"t":"2024-11-15T05:00:00Z","v":82512,"vw":38.208891},{"c":38.3,"h":38.4159,"l":38.175,"n":379,"o":38.25,"t":"2024-11-18T05:00:00Z","v":81857,"vw":38.31696},{"c":38.43,"h":38.48,"l":38.06,"n":288,"o":38.06,"t":"2024-11-19T05:00:00Z","v":84533,"vw":38.336582},{"c":38.45,"h":38.49,"l":38.14,"n":268,"o":38.4857,"t":"2024-11-20T05:00:00Z","v":71022,"vw":38.289385},{"c":38.82,"h":38.91,"l":38.42,"n":172,"o":38.545,"t":"2024-11-21T05:00:00Z","v":46671,"vw":38.797397},{"c":39.07,"h":39.093,"l":38.87,"n":326,"o":38.87,"t":"2024-11-22T05:00:00Z","v":63779,"vw":39.023966},{"c":39.37,"h":39.5099,"l":39.27,"n":275,"o":39.39,"t":"2024-11-25T05:00:00Z","v":101877,"vw":39.38251},{"c":39.45,"h":39.45,"l":39.2796,"n":251,"o":39.41,"t":"2024-11-26T05:00:00Z","v":91034,"vw":39.383458},{"c":39.31,"h":39.53,"l":39.235,"n":266,"o":39.48,"t":"2024-11-27T05:00:00Z","v":156146,"vw":39.310337},{"c":39.56,"h":39.61,"l":39.44,"n":76,"o":39.49,"t":"2024-11-29T05:00:00Z","v":41944,"vw":39.533819},{"c":39.59,"h":39.67,"l":39.51,"n":376,"o":39.59,"t":"2024-12-02T05:00:00Z","v":79796,"vw":39.62046},{"c":39.66,"h":39.67,"l":39.4901,"n":265,"o":39.65,"t":"2024-12-03T05:00:00Z","v":105307,"vw":39.605337},{"c":39.85,"h":39.8825,"l":39.72,"n":139,"o":39.769,"t":"2024-12-04T05:00:00Z","v":86893,"vw":39.8196},{"c":39.66,"h":39.9,"l":39.66,"n":191,"o":39.9,"t":"2024-12-05T05:00:00Z","v":111929,"vw":39.767047},{"c":39.78,"h":39.89,"l":39.6901,"n":174,"o":39.7925,"t":"2024-12-06T05:00:00Z","v":61810,"vw":39.749801},{"c":39.49,"h":39.8,"l":39.49,"n":183,"o":39.8,"t":"2024-12-09T05:00:00Z","v":80139,"vw":39.58201},{"c":39.37,"h":39.55,"l":39.3078,"n":324,"o":39.55,"t":"2024-12-10T05:00:00Z","v":102787,"vw":39.441127},{"c":39.649,"h":39.7138,"l":39.5465,"n":144,"o":39.61,"t":"2024-12-11T05:00:00Z","v":122496,"vw":39.662808},{"c":39.3831,"h":39.56,"l":39.3831,"n":197,"o":39.52,"t":"2024-12-12T05:00:00Z","v":112778,"vw":39.46802},{"c":39.2678,"h":39.51,"l":39.2015,"n":169,"o":39.51,"t":"2024-12-13T05:00:00Z","v":61486,"vw":39.260022},{"c":39.3513,"h":39.4699,"l":39.33,"n":208,"o":39.36,"t":"2024-12-16T05:00:00Z","v":66769,"vw":39.41983},{"c":38.9849,"h":39.06,"l":38.87,"n":332,"o":39.06,"t":"2024-12-17T05:00:00Z","v":80771,"vw":38.977517},{"c":37.8,"h":39.14,"l":37.8,"n":583,"o":39.04,"t":"2024-12-18T05:00:00Z","v":126780,"vw":38.594189},{"c":37.7981,"h":38.26,"l":37.75,"n":267,"o":38.12,"t":"2024-12-19T05:00:00Z","v":132293,"vw":37.934249},{"c":38.1594,"h":38.51,"l":37.54,"n":674,"o":37.54,"t":"2024-12-20T05:00:00Z","v":188372,"vw":38.253832},{"c":38.37,"h":38.51,"l":38.0005,"n":471,"o":38.25,"t":"2024-12-23T05:00:00Z","v":208826,"vw":38.341622},{"c":38.77,"h":38.77,"l":38.42,"n":264,"o":38.42,"t":"2024-12-24T05:00:00Z","v":111128,"vw":38.622275},{"c":38.84,"h":38.8776,"l":38.602,"n":406,"o":38.67,"t":"2024-12-26T05:00:00Z","v":105188,"vw":38.768031},{"c":38.38,"h":38.61,"l":38.18,"n":296,"o":38.5501,"t":"2024-12-27T05:00:00Z","v":77455,"vw":38.325067},{"c":38.03,"h":38.23,"l":37.76,"n":313,"o":38.02,"t":"2024-12-30T05:00:00Z","v":203445,"vw":38.116351},{"c":37.9,"h":38.17,"l":37.7909,"n":185,"o":38.14,"t":"2024-12-31T05:00:00Z","v":66213,"vw":37.962258},{"c":37.81,"h":38.234,"l":37.61,"n":351,"o":38.16,"t":"2025-01-02T05:00:00Z","v":180187,"vw":37.776488},{"c":38.27,"h":38.33,"l":37.9201,"n":611,"o":37.99,"t":"2025-01-03T05:00:00Z","v":113917,"vw":38.23856},{"c":38.5086,"h":38.82,"l":38.415,"n":243,"o":38.59,"t":"2025-01-06T05:00:00Z","v":57792,"vw":38.651611},{"c":38.1,"h":38.69,"l":37.9701,"n":365,"o":38.69,"t":"2025-01-07T05:00:00Z","v":76451,"vw":38.274764},{"c":38.11,"h":38.17,"l":37.849,"n":167,"o":38.05,"t":"2025-01-08T05:00:00Z","v":70901,"vw":38.006252},{"c":37.5,"h":37.87,"l":37.39,"n":438,"o":37.87,"t":"2025-01-10T05:00:00Z","v":146612,"vw":37.532502},{"c":37.62,"h":37.62,"l":37.14,"n":342,"o":37.17,"t":"2025-01-13T05:00:00Z","v":164407,"vw":37.441388},{"c":37.74,"h":37.87,"l":37.4796,"n":607,"o":37.84,"t":"2025-01-14T05:00:00Z","v":171121,"vw":37.667946},{"c":38.44,"h":38.5157,"l":38.2297,"n":526,"o":38.39,"t":"2025-01-15T05:00:00Z","v":299984,"vw":38.401105},{"c":38.4081,"h":38.55,"l":38.36,"n":318,"o":38.48,"t":"2025-01-16T05:00:00Z","v":107401,"vw":38.448605},{"c":38.7301,"h":38.8318,"l":38.6282,"n":185,"o":38.77,"t":"2025-01-17T05:00:00Z","v":60430,"vw":38.756102},{"c":39.12,"h":39.15,"l":38.85,"n":454,"o":38.95,"t":"2025-01-21T05:00:00Z","v":132073,"vw":39.091836},{"c":39.3,"h":39.38,"l":39.255,"n":393,"o":39.38,"t":"2025-01-22T05:00:00Z","v":104563,"vw":39.332813},{"c":39.49,"h":39.49,"l":39.23,"n":379,"o":39.25,"t":"2025-01-23T05:00:00Z","v":60424,"vw":39.36231},{"c":39.42,"h":39.54,"l":39.3202,"n":219,"o":39.48,"t":"2025-01-24T05:00:00Z","v":61961,"vw":39.436019},{"c":38.9407,"h":39.008,"l":38.61,"n":246,"o":38.61,"t":"2025-01-27T05:00:00Z","v":95862,"vw":38.869373},{"c":39.3,"h":39.37,"l":38.94,"n":235,"o":39.08,"t":"2025-01-28T05:00:00Z","v":48215,"vw":39.227795},{"c":39.17,"h":39.2851,"l":38.99,"n":323,"o":39.205,"t":"2025-01-29T05:00:00Z","v":195081,"vw":39.117148},{"c":39.4565,"h":39.56,"l":39.28,"n":187,"o":39.29,"t":"2025-01-30T05:00:00Z","v":61036,"vw":39.411411},{"c":39.2001,"h":39.7099,"l":39.16,"n":216,"o":39.6,"t":"2025-01-31T05:00:00Z","v":92320,"vw":39.347817},{"c":38.87,"h":39.0605,"l":38.435,"n":320,"o":38.5,"t":"2025-02-03T05:00:00Z","v":144559,"vw":38.901944},{"c":39.14,"h":39.1825,"l":38.8459,"n":240,"o":38.88,"t":"2025-02-04T05:00:00Z","v":62243,"vw":39.121182},{"c":39.36,"h":39.36,"l":39.09,"n":223,"o":39.13,"t":"2025-02-05T05:00:00Z","v":102519,"vw":39.260431},{"c":39.39,"h":39.47,"l":39.215,"n":444,"o":39.47,"t":"2025-02-06T05:00:00Z","v":151996,"vw":39.34048},{"c":39.1,"h":39.51,"l":39.0448,"n":301,"o":39.5,"t":"2025-02-07T05:00:00Z","v":48878,"vw":39.17043},{"c":39.26,"h":39.3399,"l":39.1513,"n":231,"o":39.18,"t":"2025-02-10T05:00:00Z","v":59991,"vw":39.282007},{"c":39.27,"h":39.3198,"l":39.1322,"n":184,"o":39.15,"t":"2025-02-11T05:00:00Z","v":56345,"vw":39.232076},{"c":39.08,"h":39.15,"l":38.83,"n":264,"o":38.83,"t":"2025-02-12T05:00:00Z","v":93577,"vw":39.052775},{"c":39.56,"h":39.56,"l":39.18,"n":155,"o":39.25,"t":"2025-02-13T05:00:00Z","v":73352,"vw":39.442907},{"c":39.5899,"h":39.6299,"l":39.48,"n":295,"o":39.57,"t":"2025-02-14T05:00:00Z","v":67133,"vw":39.574686},{"c":39.61,"h":39.66,"l":39.4155,"n":263,"o":39.66,"t":"2025-02-18T05:00:00Z","v":86299,"vw":39.529773},{"c":39.5835,"h":39.6499,"l":39.3893,"n":249,"o":39.45,"t":"2025-02-19T05:00:00Z","v":79347,"vw":39.560007},{"c":39.37,"h":39.495,"l":39.14,"n":252,"o":39.495,"t":"2025-02-20T05:00:00Z","v":89282,"vw":39.245418},{"c":38.53,"h":39.35,"l":38.49,"n":329,"o":39.35,"t":"2025-02-21T05:00:00Z","v":96280,"vw":38.783478},{"c":38.35,"h":38.6599,"l":38.31,"n":445,"o":38.62,"t":"2025-02-24T05:00:00Z","v":119739,"vw":38.507751},{"c":38.25,"h":38.4467,"l":37.94,"n":274,"o":38.35,"t":"2025-02-25T05:00:00Z","v":70395,"vw":38.28981},{"c":38.3,"h":38.6273,"l":38.15,"n":280,"o":38.37,"t":"2025-02-26T05:00:00Z","v":75466,"vw":38.318459},{"c":37.7402,"h":38.445,"l":37.72,"n":256,"o":38.445,"t":"2025-02-27T05:00:00Z","v":61732,"vw":38.066068},{"c":38.2681,"h":38.2681,"l":37.65,"n":240,"o":37.73,"t":"2025-02-28T05:00:00Z","v":87329,"vw":37.901739},{"c":37.61,"h":38.48,"l":37.358,"n":339,"o":38.43,"t":"2025-03-03T05:00:00Z","v":88447,"vw":37.682024},{"c":37.0824,"h":37.6366,"l":36.74,"n":565,"o":37.22,"t":"2025-03-04T05:00:00Z","v":126515,"vw":37.285617},{"c":37.52,"h":37.6,"l":36.8804,"n":378,"o":37.19,"t":"2025-03-05T05:00:00Z","v":116695,"vw":37.379011},{"c":36.9,"h":37.32,"l":36.6998,"n":218,"o":37.04,"t":"2025-03-06T05:00:00Z","v":239612,"vw":36.851629},{"c":37.06,"h":37.13,"l":36.3604,"n":290,"o":37.0024,"t":"2025-03-07T05:00:00Z","v":86129,"vw":36.920994},{"c":36.05,"h":36.66,"l":35.745,"n":417,"o":36.5,"t":"2025-03-10T04:00:00Z","v":205853,"vw":36.109277},{"c":35.76,"h":36.15,"l":35.5024,"n":365,"o":35.98,"t":"2025-03-11T04:00:00Z","v":137771,"vw":35.828788},{"c":35.89,"h":36.14,"l":35.66,"n":339,"o":36.14,"t":"2025-03-12T04:00:00Z","v":178233,"vw":35.937826},{"c":35.3,"h":35.84,"l":35.19,"n":523,"o":35.84,"t":"2025-03-13T04:00:00Z","v":496752,"vw":35.474002},{"c":36.07,"h":36.07,"l":35.63,"n":319,"o":35.64,"t":"2025-03-14T04:00:00Z","v":154571,"vw":35.949917},{"c":36.4116,"h":36.54,"l":36.1398,"n":237,"o":36.2,"t":"2025-03-17T04:00:00Z","v":218748,"vw":36.421427},{"c":35.98,"h":36.1,"l":35.92,"n":402,"o":36.1,"t":"2025-03-18T04:00:00Z","v":101344,"vw":36.005133},{"c":36.38,"h":36.61,"l":36.052,"n":271,"o":36.11,"t":"2025-03-19T04:00:00Z","v":64043,"vw":36.365392},{"c":36.3082,"h":36.621,"l":36.2401,"n":254,"o":36.4391,"t":"2025-03-20T04:00:00Z","v":78856,"vw":36.361524},{"c":36.28,"h":36.31,"l":35.88,"n":211,"o":35.96,"t":"2025-03-21T04:00:00Z","v":67099,"vw":36.106944},{"c":36.99,"h":37.0203,"l":36.85,"n":165,"o":36.86,"t":"2025-03-24T04:00:00Z","v":64742,"vw":36.954129},{"c":37,"h":37.05,"l":36.88,"n":290,"o":36.96,"t":"2025-03-25T04:00:00Z","v":119610,"vw":36.986615},{"c":36.58,"h":37.04,"l":36.4491,"n":441,"o":36.95,"t":"2025-03-26T04:00:00Z","v":176404,"vw":36.623735},{"c":36.38,"h":36.67,"l":36.2827,"n":345,"o":36.41,"t":"2025-03-27T04:00:00Z","v":87495,"vw":36.518119},{"c":35.69,"h":36.3,"l":35.5801,"n":305,"o":36.3,"t":"2025-03-28T04:00:00Z","v":98774,"vw":35.719981},{"c":35.81,"h":35.97,"l":35.0508,"n":469,"o":35.22,"t":"2025-03-31T04:00:00Z","v":84144,"vw":35.668583},{"c":35.9765,"h":36.1279,"l":35.52,"n":284,"o":35.75,"t":"2025-04-01T04:00:00Z","v":66722,"vw":35.793505},{"c":36.32,"h":36.43,"l":35.585,"n":294,"o":35.6,"t":"2025-04-02T04:00:00Z","v":118156,"vw":36.195512},{"c":34.35,"h":35.03,"l":34.29,"n":617,"o":34.93,"t":"2025-04-03T04:00:00Z","v":213850,"vw":34.586855},{"c":32.45,"h":33.34,"l":32.39,"n":602,"o":33.29,"t":"2025-04-04T04:00:00Z","v":441261,"vw":32.560045},{"c":32.27,"h":33.441,"l":30.89,"n":1333,"o":31.28,"t":"2025-04-07T04:00:00Z","v":1268855,"vw":32.207435},{"c":31.75,"h":33.55,"l":31.3501,"n":743,"o":33.45,"t":"2025-04-08T04:00:00Z","v":315325,"vw":32.107768},{"c":34.71,"h":34.88,"l":31.4711,"n":1275,"o":31.54,"t":"2025-04-09T04:00:00Z","v":264924,"vw":33.298445},{"c":33.51,"h":34.01,"l":32.62,"n":596,"o":34.01,"t":"2025-04-10T04:00:00Z","v":200767,"vw":33.398879},{"c":34.055,"h":34.18,"l":33.2,"n":768,"o":33.41,"t":"2025-04-11T04:00:00Z","v":158830,"vw":33.878042},{"c":34.43,"h":34.69,"l":34.13,"n":577,"o":34.69,"t":"2025-04-14T04:00:00Z","v":118225,"vw":34.440178},{"c":34.3,"h":34.5991,"l":34.23,"n":404,"o":34.37,"t":"2025-04-15T04:00:00Z","v":134718,"vw":34.366459},{"c":33.59,"h":34.1492,"l":33.24,"n":922,"o":33.93,"t":"2025-04-16T04:00:00Z","v":291722,"vw":33.553912},{"c":33.62,"h":33.89,"l":33.5,"n":569,"o":33.62,"t":"2025-04-17T04:00:00Z","v":200282,"vw":33.738097},{"c":32.84,"h":33.39,"l":32.52,"n":1282,"o":33.39,"t":"2025-04-21T04:00:00Z","v":204862,"vw":32.779135},{"c":33.68,"h":33.8,"l":33.25,"n":772,"o":33.3,"t":"2025-04-22T04:00:00Z","v":293257,"vw":33.632472},{"c":34.22,"h":34.95,"l":34.12,"n":595,"o":34.67,"t":"2025-04-23T04:00:00Z","v":104729,"vw":34.349145},{"c":34.92,"h":34.9877,"l":34.23,"n":407,"o":34.27,"t":"2025-04-24T04:00:00Z","v":89139,"vw":34.835752},{"c":35.13,"h":35.14,"l":34.7801,"n":473,"o":34.94,"t":"2025-04-25T04:00:00Z","v":87064,"vw":34.999845},{"c":35.15,"h":35.315,"l":34.82,"n":364,"o":35.2,"t":"2025-04-28T04:00:00Z","v":73324,"vw":35.036482},{"c":35.37,"h":35.46,"l":35.04,"n":675,"o":35.08,"t":"2025-04-29T04:00:00Z","v":126380,"vw":35.31446},{"c":35.4,"h":35.48,"l":34.54,"n":230,"o":34.54,"t":"2025-04-30T04:00:00Z","v":70664,"vw":35.061401},{"c":35.55,"h":35.8466,"l":35.5163,"n":300,"o":35.61,"t":"2025-05-01T04:00:00Z","v":56601,"vw":35.720732},{"c":36.105,"h":36.2182,"l":35.85,"n":454,"o":35.97,"t":"2025-05-02T04:00:00Z","v":103228,"vw":36.073473},{"c":35.94,"h":36.18,"l":35.91,"n":516,"o":35.91,"t":"2025-05-05T04:00:00Z","v":117151,"vw":36.087447},{"c":35.65,"h":35.9,"l":35.5943,"n":564,"o":35.68,"t":"2025-05-06T04:00:00Z","v":298529,"vw":35.741376},{"c":35.84,"h":35.94,"l":35.54,"n":524,"o":35.81,"t":"2025-05-07T04:00:00Z","v":103135,"vw":35.738912},{"c":36.13,"h":36.4967,"l":35.95,"n":282,"o":36.1,"t":"2025-05-08T04:00:00Z","v":70749,"vw":36.384813},{"c":36.07,"h":36.31,"l":36.02,"n":378,"o":36.31,"t":"2025-05-09T04:00:00Z","v":101141,"vw":36.118562},{"c":37.37,"h":37.39,"l":37,"n":457,"o":37.32,"t":"2025-05-12T04:00:00Z","v":96138,"vw":37.259918},{"c":37.63,"h":37.7487,"l":37.38,"n":773,"o":37.38,"t":"2025-05-13T04:00:00Z","v":129046,"vw":37.67808},{"c":37.57,"h":37.6932,"l":37.51,"n":421,"o":37.68,"t":"2025-05-14T04:00:00Z","v":84850,"vw":37.614832},{"c":37.71,"h":37.75,"l":37.39,"n":658,"o":37.44,"t":"2025-05-15T04:00:00Z","v":136582,"vw":37.673655},{"c":38.05,"h":38.05,"l":37.76,"n":527,"o":37.8,"t":"2025-05-16T04:00:00Z","v":78917,"vw":37.946748},{"c":38.08,"h":38.08,"l":37.6,"n":448,"o":37.6,"t":"2025-05-19T04:00:00Z","v":61747,"vw":37.967456},{"c":37.93,"h":38.01,"l":37.73,"n":872,"o":38.01,"t":"2025-05-20T04:00:00Z","v":111531,"vw":37.894792},{"c":37.16,"h":37.8197,"l":37.13,"n":426,"o":37.58,"t":"2025-05-21T04:00:00Z","v":95070,"vw":37.514415},{"c":37.2,"h":37.415,"l":37.1,"n":686,"o":37.14,"t":"2025-05-22T04:00:00Z","v":71785,"vw":37.25465},{"c":36.89,"h":37.0537,"l":36.65,"n":348,"o":36.65,"t":"2025-05-23T04:00:00Z","v":74941,"vw":36.978036},{"c":37.76,"h":37.76,"l":37.28,"n":677,"o":37.38,"t":"2025-05-27T04:00:00Z","v":93033,"vw":37.621018},{"c":37.42,"h":37.7862,"l":37.42,"n":548,"o":37.7,"t":"2025-05-28T04:00:00Z","v":315708,"vw":37.574399},{"c":37.575,"h":37.82,"l":37.36,"n":647,"o":37.82,"t":"2025-05-29T04:00:00Z","v":114154,"vw":37.525915},{"c":37.56,"h":37.62,"l":37.19,"n":511,"o":37.47,"t":"2025-05-30T04:00:00Z","v":82934,"vw":37.436677},{"c":37.64,"h":37.67,"l":37.2,"n":260,"o":37.48,"t":"2025-06-02T04:00:00Z","v":63471,"vw":37.541321},{"c":37.99,"h":38.009,"l":37.63,"n":421,"o":37.64,"t":"2025-06-03T04:00:00Z","v":76943,"vw":37.951645},{"c":37.98,"h":38.1489,"l":37.98,"n":671,"o":38.1489,"t":"2025-06-04T04:00:00Z","v":132810,"vw":38.047815},{"c":37.95,"h":38.183,"l":37.73,"n":532,"o":38.08,"t":"2025-06-05T04:00:00Z","v":66103,"vw":37.996228},{"c":38.22,"h":38.32,"l":38.1,"n":671,"o":38.25,"t":"2025-06-06T04:00:00Z","v":184667,"vw":38.261513},{"c":38.27,"h":38.38,"l":38.22,"n":696,"o":38.36,"t":"2025-06-09T04:00:00Z","v":105008,"vw":38.309003},{"c":38.42,"h":38.47,"l":38.25,"n":539,"o":38.33,"t":"2025-06-10T04:00:00Z","v":115963,"vw":38.393681},{"c":38.28,"h":38.591,"l":38.2,"n":1278,"o":38.52,"t":"2025-06-11T04:00:00Z","v":146551,"vw":38.304334},{"c":38.45,"h":38.45,"l":38.16,"n":1079,"o":38.17,"t":"2025-06-12T04:00:00Z","v":167662,"vw":38.350209},{"c":37.81,"h":38.215,"l":37.75,"n":1625,"o":37.96,"t":"2025-06-13T04:00:00Z","v":176614,"vw":37.942469},{"c":38.26,"h":38.35,"l":38.1012,"n":720,"o":38.11,"t":"2025-06-16T04:00:00Z","v":109637,"vw":38.252498},{"c":37.91,"h":38.21,"l":37.8687,"n":709,"o":38.09,"t":"2025-06-17T04:00:00Z","v":146982,"vw":38.013212},{"c":37.89,"h":38.17,"l":37.87,"n":452,"o":37.96,"t":"2025-06-18T04:00:00Z","v":133411,"vw":38.027131},{"c":37.85,"h":38.11,"l":37.73,"n":503,"o":38.11,"t":"2025-06-20T04:00:00Z","v":88274,"vw":37.861151},{"c":38.2,"h":38.22,"l":37.64,"n":560,"o":37.81,"t":"2025-06-23T04:00:00Z","v":140296,"vw":38.023081},{"c":38.58,"h":38.59,"l":38.3443,"n":275,"o":38.4,"t":"2025-06-24T04:00:00Z","v":79286,"vw":38.503406},{"c":38.48,"h":38.6479,"l":38.46,"n":638,"o":38.64,"t":"2025-06-25T04:00:00Z","v":170872,"vw":38.522764},{"c":38.88,"h":38.93,"l":38.635,"n":341,"o":38.65,"t":"2025-06-26T04:00:00Z","v":66997,"vw":38.786476},{"c":39.14,"h":39.2177,"l":38.85,"n":404,"o":38.99,"t":"2025-06-27T04:00:00Z","v":95076,"vw":39.049467},{"c":39.25,"h":39.3951,"l":39.17,"n":305,"o":39.3,"t":"2025-06-30T04:00:00Z","v":59603,"vw":39.240365},{"c":39.55,"h":39.56,"l":39.19,"n":467,"o":39.19,"t":"2025-07-01T04:00:00Z","v":150906,"vw":39.487094},{"c":39.66,"h":39.66,"l":39.38,"n":383,"o":39.45,"t":"2025-07-02T04:00:00Z","v":104181,"vw":39.57734},{"c":39.96,"h":40.0069,"l":39.79,"n":118,"o":39.79,"t":"2025-07-03T04:00:00Z","v":36193,"vw":39.953904},{"c":39.64,"h":39.8984,"l":39.401,"n":428,"o":39.82,"t":"2025-07-07T04:00:00Z","v":104277,"vw":39.620718},{"c":39.64,"h":39.7236,"l":39.5701,"n":249,"o":39.68,"t":"2025-07-08T04:00:00Z","v":53255,"vw":39.634029},{"c":39.85,"h":39.88,"l":39.62,"n":254,"o":39.75,"t":"2025-07-09T04:00:00Z","v":70697,"vw":39.774557},{"c":39.97,"h":40.08,"l":39.81,"n":167,"o":39.85,"t":"2025-07-10T04:00:00Z","v":53080,"vw":39.999088},{"c":39.66,"h":39.85,"l":39.63,"n":303,"o":39.75,"t":"2025-07-11T04:00:00Z","v":228036,"vw":39.739105},{"c":39.81,"h":39.83,"l":39.61,"n":351,"o":39.64,"t":"2025-07-14T04:00:00Z","v":121228,"vw":39.76847},{"c":39.48,"h":39.97,"l":39.45,"n":516,"o":39.97,"t":"2025-07-15T04:00:00Z","v":130145,"vw":39.635949},{"c":39.68,"h":39.69,"l":39.1906,"n":174,"o":39.62,"t":"2025-07-16T04:00:00Z","v":60998,"vw":39.525024},{"c":39.96,"h":40.02,"l":39.7,"n":163,"o":39.7,"t":"2025-07-17T04:00:00Z","v":53157,"vw":39.890986},{"c":39.89,"h":40.12,"l":39.8341,"n":186,"o":40.12,"t":"2025-07-18T04:00:00Z","v":51459,"vw":39.924252},{"c":39.89,"h":40.1501,"l":39.88,"n":307,"o":40.01,"t":"2025-07-21T04:00:00Z","v":127974,"vw":40.002717},{"c":40.1,"h":40.1399,"l":39.817,"n":236,"o":39.96,"t":"2025-07-22T04:00:00Z","v":209178,"vw":40.086737},{"c":40.54,"h":40.54,"l":40.235,"n":230,"o":40.32,"t":"2025-07-23T04:00:00Z","v":177156,"vw":40.431446},{"c":40.42,"h":40.6,"l":40.42,"n":202,"o":40.52,"t":"2025-07-24T04:00:00Z","v":80880,"vw":40.519586},{"c":40.5422,"h":40.65,"l":40.42,"n":186,"o":40.47,"t":"2025-07-25T04:00:00Z","v":57737,"vw":40.539216},{"c":40.56,"h":40.645,"l":40.51,"n":533,"o":40.61,"t":"2025-07-28T04:00:00Z","v":85924,"vw":40.563696},{"c":40.45,"h":40.68,"l":40.34,"n":517,"o":40.64,"t":"2025-07-29T04:00:00Z","v":96396,"vw":40.428169},{"c":40.22,"h":40.56,"l":40.11,"n":319,"o":40.42,"t":"2025-07-30T04:00:00Z","v":89990,"vw":40.39976},{"c":40.15,"h":40.6,"l":40.058,"n":160,"o":40.49,"t":"2025-07-31T04:00:00Z","v":49174,"vw":40.348646},{"c":39.37,"h":39.67,"l":39.21,"n":318,"o":39.67,"t":"2025-08-01T04:00:00Z","v":110627,"vw":39.436886},{"c":40.15,"h":40.15,"l":39.67,"n":419,"o":39.67,"t":"2025-08-04T04:00:00Z","v":76998,"vw":40.03273},{"c":39.965,"h":40.195,"l":39.85,"n":470,"o":40.14,"t":"2025-08-05T04:00:00Z","v":116663,"vw":40.001966},{"c":40.194,"h":40.26,"l":39.93,"n":146,"o":40.015,"t":"2025-08-06T04:00:00Z","v":55876,"vw":40.119711},{"c":40.15,"h":40.5188,"l":39.95,"n":501,"o":40.41,"t":"2025-08-07T04:00:00Z","v":107225,"vw":40.088208},{"c":40.44,"h":40.47,"l":40.252,"n":547,"o":40.252,"t":"2025-08-08T04:00:00Z","v":124200,"vw":40.427277},{"c":40.31,"h":40.51,"l":40.26,"n":274,"o":40.43,"t":"2025-08-11T04:00:00Z","v":135249,"vw":40.387368},{"c":40.905,"h":40.905,"l":40.472,"n":251,"o":40.53,"t":"2025-08-12T04:00:00Z","v":191642,"vw":40.805955},{"c":41.24,"h":41.24,"l":41,"n":395,"o":41.07,"t":"2025-08-13T04:00:00Z","v":161017,"vw":41.108624},{"c":41.13,"h":41.1694,"l":40.95,"n":353,"o":41.02,"t":"2025-08-14T04:00:00Z","v":94578,"vw":41.085102},{"c":41.01,"h":41.25,"l":40.95,"n":230,"o":41.25,"t":"2025-08-15T04:00:00Z","v":39615,"vw":41.026385},{"c":41.06,"h":41.1362,"l":40.93,"n":441,"o":41,"t":"2025-08-18T04:00:00Z","v":107740,"vw":41.043029},{"c":40.84,"h":41.14,"l":40.7952,"n":385,"o":41.02,"t":"2025-08-19T04:00:00Z","v":118952,"vw":40.882464},{"c":40.75,"h":40.82,"l":40.4,"n":429,"o":40.82,"t":"2025-08-20T04:00:00Z","v":109064,"vw":40.662622},{"c":40.57,"h":40.69,"l":40.47,"n":620,"o":40.6,"t":"2025-08-21T04:00:00Z","v":110582,"vw":40.589872},{"c":41.395,"h":41.4798,"l":40.7,"n":343,"o":40.7,"t":"2025-08-22T04:00:00Z","v":134125,"vw":41.40958},{"c":41.2,"h":41.35,"l":41.2,"n":267,"o":41.28,"t":"2025-08-25T04:00:00Z","v":83322,"vw":41.27614},{"c":41.35,"h":41.35,"l":41.1601,"n":198,"o":41.17,"t":"2025-08-26T04:00:00Z","v":182805,"vw":41.278385},{"c":41.48,"h":41.51,"l":41.28,"n":217,"o":41.28,"t":"2025-08-27T04:00:00Z","v":133086,"vw":41.469082},{"c":41.56,"h":41.567,"l":41.3705,"n":203,"o":41.53,"t":"2025-08-28T04:00:00Z","v":74717,"vw":41.501665},{"c":41.35,"h":41.48,"l":41.17,"n":201,"o":41.48,"t":"2025-08-29T04:00:00Z","v":52180,"vw":41.265654},{"c":40.97,"h":41.0108,"l":40.6736,"n":400,"o":40.78,"t":"2025-09-02T04:00:00Z","v":87866,"vw":40.879713},{"c":41.1897,"h":41.2243,"l":41.0286,"n":284,"o":41.18,"t":"2025-09-03T04:00:00Z","v":122243,"vw":41.08669},{"c":41.64,"h":41.65,"l":41.21,"n":367,"o":41.28,"t":"2025-09-04T04:00:00Z","v":79050,"vw":41.480523},{"c":41.5382,"h":41.85,"l":41.3401,"n":214,"o":41.79,"t":"2025-09-05T04:00:00Z","v":53659,"vw":41.517238},{"c":41.74,"h":41.745,"l":41.59,"n":241,"o":41.7,"t":"2025-09-08T04:00:00Z","v":85072,"vw":41.672526},{"c":41.729,"h":41.73,"l":41.5424,"n":281,"o":41.685,"t":"2025-09-09T04:00:00Z","v":147827,"vw":41.658567},{"c":41.71,"h":41.9369,"l":41.6197,"n":265,"o":41.86,"t":"2025-09-10T04:00:00Z","v":92254,"vw":41.74694},{"c":42.2253,"h":42.24,"l":41.84,"n":226,"o":41.84,"t":"2025-09-11T04:00:00Z","v":86806,"vw":42.17697},{"c":42.0542,"h":42.1891,"l":42.015,"n":147,"o":42.14,"t":"2025-09-12T04:00:00Z","v":75661,"vw":42.092509},{"c":42.1693,"h":42.2709,"l":42.1294,"n":196,"o":42.16,"t":"2025-09-15T04:00:00Z","v":69534,"vw":42.186936},{"c":42.1534,"h":42.245,"l":42.05,"n":365,"o":42.245,"t":"2025-09-16T04:00:00Z","v":137066,"vw":42.13028},{"c":42.07,"h":42.33,"l":41.87,"n":263,"o":42.21,"t":"2025-09-17T04:00:00Z","v":148869,"vw":42.144665},{"c":42.4423,"h":42.58,"l":42.29,"n":390,"o":42.3,"t":"2025-09-18T04:00:00Z","v":143199,"vw":42.447312},{"c":42.54,"h":42.56,"l":42.35,"n":348,"o":42.55,"t":"2025-09-19T04:00:00Z","v":97597,"vw":42.493028},{"c":42.7026,"h":42.71,"l":42.4,"n":227,"o":42.4,"t":"2025-09-22T04:00:00Z","v":38749,"vw":42.629353},{"c":42.3598,"h":42.7,"l":42.29,"n":280,"o":42.52,"t":"2025-09-23T04:00:00Z","v":95226,"vw":42.420249},{"c":42.1759,"h":42.44,"l":42.12,"n":1519,"o":42.41,"t":"2025-09-24T04:00:00Z","v":410064,"vw":42.283046},{"c":41.9178,"h":42.02,"l":41.7,"n":264,"o":41.9,"t":"2025-09-25T04:00:00Z","v":87234,"vw":41.921892},{"c":42.2206,"h":42.2226,"l":41.979,"n":344,"o":42.12,"t":"2025-09-26T04:00:00Z","v":103689,"vw":42.126337},{"c":42.34,"h":42.389,"l":42.2327,"n":360,"o":42.38,"t":"2025-09-29T04:00:00Z","v":83714,"vw":42.296211},{"c":42.4726,"h":42.4726,"l":42.14,"n":499,"o":42.29,"t":"2025-09-30T04:00:00Z","v":154937,"vw":42.321928},{"c":42.54,"h":42.5995,"l":42.3,"n":298,"o":42.3226,"t":"2025-10-01T04:00:00Z","v":72007,"vw":42.49775},{"c":42.6352,"h":42.66,"l":42.4596,"n":206,"o":42.65,"t":"2025-10-02T04:00:00Z","v":57758,"vw":42.578075},{"c":42.6786,"h":42.9,"l":42.625,"n":280,"o":42.71,"t":"2025-10-03T04:00:00Z","v":66464,"vw":42.728036},{"c":42.71,"h":42.81,"l":42.61,"n":661,"o":42.8,"t":"2025-10-06T04:00:00Z","v":185361,"vw":42.730031},{"c":42.51,"h":42.81,"l":42.4,"n":360,"o":42.81,"t":"2025-10-07T04:00:00Z","v":91586,"vw":42.486667},{"c":42.735,"h":42.789,"l":42.5668,"n":278,"o":42.64,"t":"2025-10-08T04:00:00Z","v":121028,"vw":42.748831},{"c":42.57,"h":42.7542,"l":42.46,"n":414,"o":42.74,"t":"2025-10-09T04:00:00Z","v":100489,"vw":42.553472},{"c":41.3601,"h":42.7685,"l":41.3601,"n":223,"o":42.7685,"t":"2025-10-10T04:00:00Z","v":54861,"vw":41.864626},{"c":42.02,"h":42.14,"l":41.91,"n":203,"o":41.91,"t":"2025-10-13T04:00:00Z","v":65384,"vw":42.030276},{"c":42.119,"h":42.3396,"l":41.53,"n":276,"o":41.61,"t":"2025-10-14T04:00:00Z","v":58225,"vw":42.14983},{"c":42.1943,"h":42.6178,"l":41.9106,"n":218,"o":42.44,"t":"2025-10-15T04:00:00Z","v":46830,"vw":42.274974},{"c":41.8406,"h":42.38,"l":41.69,"n":205,"o":42.1612,"t":"2025-10-16T04:00:00Z","v":59393,"vw":41.930035},{"c":42.03,"h":42.1297,"l":41.6891,"n":348,"o":41.74,"t":"2025-10-17T04:00:00Z","v":61305,"vw":41.973249},{"c":42.57,"h":42.63,"l":42.25,"n":178,"o":42.25,"t":"2025-10-20T04:00:00Z","v":66974,"vw":42.569932},{"c":42.68,"h":42.7885,"l":42.53,"n":319,"o":42.53,"t":"2025-10-21T04:00:00Z","v":75594,"vw":42.71787},{"c":42.37,"h":42.6593,"l":42.11,"n":488,"o":42.6593,"t":"2025-10-22T04:00:00Z","v":131361,"vw":42.352425},{"c":42.67,"h":42.72,"l":42.4,"n":435,"o":42.41,"t":"2025-10-23T04:00:00Z","v":112653,"vw":42.603597},{"c":42.99,"h":43.1,"l":42.93,"n":410,"o":43.03,"t":"2025-10-24T04:00:00Z","v":88403,"vw":43.059613},{"c":43.42,"h":43.46,"l":43.3126,"n":329,"o":43.37,"t":"2025-10-27T04:00:00Z","v":251614,"vw":43.358766},{"c":43.47,"h":43.5999,"l":43.377,"n":332,"o":43.47,"t":"2025-10-28T04:00:00Z","v":94518,"vw":43.522602},{"c":43.37,"h":43.61,"l":43.2256,"n":177,"o":43.6096,"t":"2025-10-29T04:00:00Z","v":37974,"vw":43.432987},{"c":42.97,"h":43.378,"l":42.9601,"n":275,"o":43.3219,"t":"2025-10-30T04:00:00Z","v":106163,"vw":43.194069},{"c":43.11,"h":43.25,"l":42.94,"n":265,"o":43.19,"t":"2025-10-31T04:00:00Z","v":87068,"vw":43.109978},{"c":43.127,"h":43.28,"l":42.8401,"n":529,"o":43.28,"t":"2025-11-03T05:00:00Z","v":137061,"vw":43.110231},{"c":42.65,"h":42.9357,"l":42.6476,"n":292,"o":42.71,"t":"2025-11-04T05:00:00Z","v":64797,"vw":42.756299},{"c":42.885,"h":43.09,"l":42.66,"n":609,"o":42.67,"t":"2025-11-05T05:00:00Z","v":158772,"vw":43.014619},{"c":42.39,"h":42.84,"l":42.3201,"n":321,"o":42.81,"t":"2025-11-06T05:00:00Z","v":72636,"vw":42.551758},{"c":42.49,"h":42.51,"l":41.9,"n":385,"o":42.21,"t":"2025-11-07T05:00:00Z","v":115597,"vw":42.176393},{"c":43.07,"h":43.18,"l":42.775,"n":381,"o":42.85,"t":"2025-11-10T05:00:00Z","v":85163,"vw":43.034508},{"c":43.19,"h":43.25,"l":42.975,"n":342,"o":43.0344,"t":"2025-11-11T05:00:00Z","v":88627,"vw":43.094709},{"c":43.21,"h":43.39,"l":43.18,"n":398,"o":43.28,"t":"2025-11-12T05:00:00Z","v":65508,"vw":43.2668},{"c":42.52,"h":43.07,"l":42.455,"n":319,"o":43.04,"t":"2025-11-13T05:00:00Z","v":57602,"vw":42.65744},{"c":42.43,"h":42.67,"l":42.265,"n":270,"o":42.265,"t":"2025-11-14T05:00:00Z","v":59790,"vw":42.558198},{"c":41.87,"h":42.46,"l":41.6801,"n":414,"o":42.31,"t":"2025-11-17T05:00:00Z","v":120242,"vw":41.96445},{"c":41.68,"h":41.91,"l":41.425,"n":303,"o":41.71,"t":"2025-11-18T05:00:00Z","v":102128,"vw":41.750148},{"c":41.83,"h":42.18,"l":41.6318,"n":365,"o":41.78,"t":"2025-11-19T05:00:00Z","v":111605,"vw":41.821935},{"c":41.22,"h":42.5819,"l":41.21,"n":387,"o":42.52,"t":"2025-11-20T05:00:00Z","v":105157,"vw":41.770697},{"c":41.8148,"h":42.135,"l":41.305,"n":511,"o":41.382,"t":"2025-11-21T05:00:00Z","v":124288,"vw":41.791123},{"c":42.43,"h":42.4765,"l":41.98,"n":588,"o":42,"t":"2025-11-24T05:00:00Z","v":128610,"vw":42.364329},{"c":42.95,"h":43.025,"l":42.41,"n":294,"o":42.41,"t":"2025-11-25T05:00:00Z","v":127944,"vw":42.816939},{"c":43.22,"h":43.3342,"l":43.05,"n":502,"o":43.05,"t":"2025-11-26T05:00:00Z","v":112096,"vw":43.284841},{"c":43.365,"h":43.37,"l":43.24,"n":139,"o":43.24,"t":"2025-11-28T05:00:00Z","v":47810,"vw":43.326867},{"c":43.19,"h":43.3954,"l":43.02,"n":278,"o":43.02,"t":"2025-12-01T05:00:00Z","v":72871,"vw":43.261837},{"c":43.27,"h":43.38,"l":43.192,"n":696,"o":43.3,"t":"2025-12-02T05:00:00Z","v":153368,"vw":43.308359},{"c":43.49,"h":43.54,"l":43.2,"n":354,"o":43.2,"t":"2025-12-03T05:00:00Z","v":122981,"vw":43.473737},{"c":43.61,"h":43.66,"l":43.435,"n":479,"o":43.59,"t":"2025-12-04T05:00:00Z","v":90675,"vw":43.540567},{"c":43.67,"h":43.8,"l":43.5895,"n":696,"o":43.72,"t":"2025-12-05T05:00:00Z","v":182441,"vw":43.696438},{"c":43.5,"h":43.74,"l":43.3801,"n":387,"o":43.66,"t":"2025-12-08T05:00:00Z","v":76949,"vw":43.469103},{"c":43.46,"h":43.62,"l":43.38,"n":423,"o":43.38,"t":"2025-12-09T05:00:00Z","v":100535,"vw":43.502973},{"c":43.91,"h":43.98,"l":43.38,"n":620,"o":43.39,"t":"2025-12-10T05:00:00Z","v":100356,"vw":43.738668},{"c":44.1,"h":44.1299,"l":43.7,"n":302,"o":43.8,"t":"2025-12-11T05:00:00Z","v":74328,"vw":44.000496},{"c":43.64,"h":44.15,"l":43.4915,"n":393,"o":44.04,"t":"2025-12-12T05:00:00Z","v":107644,"vw":43.639971},{"c":43.56,"h":43.89,"l":43.471,"n":328,"o":43.89,"t":"2025-12-15T05:00:00Z","v":90731,"vw":43.561087},{"c":43.34,"h":43.453,"l":43.11,"n":552,"o":43.41,"t":"2025-12-16T05:00:00Z","v":90556,"vw":43.293142},{"c":42.88,"h":43.43,"l":42.86,"n":613,"o":43.37,"t":"2025-12-17T05:00:00Z","v":130744,"vw":43.03159},{"c":43.175,"h":43.42,"l":43.09,"n":382,"o":43.23,"t":"2025-12-18T05:00:00Z","v":99001,"vw":43.23699},{"c":43.5192,"h":43.5635,"l":43.27,"n":376,"o":43.27,"t":"2025-12-19T05:00:00Z","v":95124,"vw":43.504979},{"c":43.8057,"h":43.8926,"l":43.7,"n":359,"o":43.74,"t":"2025-12-22T05:00:00Z","v":108852,"vw":43.799418},{"c":43.927,"h":43.9399,"l":43.72,"n":394,"o":43.72,"t":"2025-12-23T05:00:00Z","v":88115,"vw":43.894792},{"c":44.0499,"h":44.11,"l":43.93,"n":191,"o":43.93,"t":"2025-12-24T05:00:00Z","v":58636,"vw":44.060853},{"c":44.045,"h":44.1199,"l":43.981,"n":212,"o":44.06,"t":"2025-12-26T05:00:00Z","v":38454,"vw":44.048423},{"c":43.84,"h":43.9699,"l":43.76,"n":345,"o":43.9,"t":"2025-12-29T05:00:00Z","v":85737,"vw":43.851635},{"c":43.72,"h":43.88,"l":43.72,"n":347,"o":43.88,"t":"2025-12-30T05:00:00Z","v":85712,"vw":43.818853},{"c":43.43,"h":43.684,"l":43.42,"n":239,"o":43.68,"t":"2025-12-31T05:00:00Z","v":110129,"vw":43.571342},{"c":43.54,"h":43.64,"l":43.3474,"n":286,"o":43.64,"t":"2026-01-02T05:00:00Z","v":45027,"vw":43.484844},{"c":44.02,"h":44.128,"l":43.72,"n":343,"o":43.72,"t":"2026-01-05T05:00:00Z","v":121835,"vw":44.055188},{"c":44.3066,"h":44.34,"l":43.95,"n":561,"o":43.95,"t":"2026-01-06T05:00:00Z","v":106877,"vw":44.20769},{"c":44.12,"h":44.3806,"l":44.0925,"n":336,"o":44.35,"t":"2026-01-07T05:00:00Z","v":116777,"vw":44.226759},{"c":44.23,"h":44.28,"l":44.05,"n":433,"o":44.05,"t":"2026-01-08T05:00:00Z","v":104889,"vw":44.198251},{"c":44.41,"h":44.509,"l":44.16,"n":210,"o":44.28,"t":"2026-01-09T05:00:00Z","v":73360,"vw":44.451361},{"c":44.4959,"h":44.51,"l":44.22,"n":274,"o":44.22,"t":"2026-01-12T05:00:00Z","v":55681,"vw":44.430714},{"c":44.3389,"h":44.57,"l":44.2315,"n":256,"o":44.57,"t":"2026-01-13T05:00:00Z","v":121578,"vw":44.38515},{"c":44.175,"h":44.21,"l":43.93,"n":361,"o":44.21,"t":"2026-01-14T05:00:00Z","v":68983,"vw":44.046456},{"c":44.35,"h":44.53,"l":44.3273,"n":207,"o":44.37,"t":"2026-01-15T05:00:00Z","v":36686,"vw":44.446167},{"c":44.2712,"h":44.4339,"l":44.2401,"n":285,"o":44.4339,"t":"2026-01-16T05:00:00Z","v":82579,"vw":44.342282},{"c":43.33,"h":43.83,"l":43.28,"n":622,"o":43.6,"t":"2026-01-20T05:00:00Z","v":123869,"vw":43.482577},{"c":43.935,"h":44.1194,"l":43.49,"n":427,"o":43.49,"t":"2026-01-21T05:00:00Z","v":122773,"vw":43.789441},{"c":44.17,"h":44.3325,"l":44.115,"n":507,"o":44.2,"t":"2026-01-22T05:00:00Z","v":79076,"vw":44.220758},{"c":44.0481,"h":44.16,"l":43.9728,"n":241,"o":44.08,"t":"2026-01-23T05:00:00Z","v":66973,"vw":44.052363},{"c":44.27,"h":44.3265,"l":44.14,"n":484,"o":44.14,"t":"2026-01-26T05:00:00Z","v":149647,"vw":44.28108},{"c":44.27,"h":44.3499,"l":44.2101,"n":416,"o":44.32,"t":"2026-01-27T05:00:00Z","v":79793,"vw":44.30401},{"c":44.18,"h":44.34,"l":44.11,"n":342,"o":44.32,"t":"2026-01-28T05:00:00Z","v":91584,"vw":44.214187},{"c":44.285,"h":44.5,"l":43.747,"n":450,"o":44.42,"t":"2026-01-29T05:00:00Z","v":67582,"vw":44.048302},{"c":44.05,"h":44.1838,"l":43.76,"n":314,"o":44.1838,"t":"2026-01-30T05:00:00Z","v":54114,"vw":43.99683},{"c":44.35,"h":44.4199,"l":43.92,"n":352,"o":43.92,"t":"2026-02-02T05:00:00Z","v":77384,"vw":44.339451},{"c":43.9,"h":44.33,"l":43.57,"n":592,"o":44.33,"t":"2026-02-03T05:00:00Z","v":126582,"vw":43.826624},{"c":43.83,"h":44.09,"l":43.56,"n":372,"o":43.98,"t":"2026-02-04T05:00:00Z","v":108068,"vw":43.843854},{"c":43.37,"h":43.68,"l":43.27,"n":709,"o":43.57,"t":"2026-02-05T05:00:00Z","v":129772,"vw":43.431183},{"c":44.31,"h":44.37,"l":43.825,"n":455,"o":43.91,"t":"2026-02-06T05:00:00Z","v":92803,"vw":44.114257},{"c":44.43,"h":44.52,"l":44.21,"n":258,"o":44.21,"t":"2026-02-09T05:00:00Z","v":73502,"vw":44.435419},{"c":44.29,"h":44.54,"l":44.26,"n":338,"o":44.46,"t":"2026-02-10T05:00:00Z","v":100260,"vw":44.379829},{"c":44.167,"h":44.54,"l":44.03,"n":287,"o":44.54,"t":"2026-02-11T05:00:00Z","v":71516,"vw":44.194304},{"c":43.3,"h":44.23,"l":43.3,"n":546,"o":44.23,"t":"2026-02-12T05:00:00Z","v":133714,"vw":43.523682},{"c":43.45,"h":43.7,"l":43.14,"n":368,"o":43.38,"t":"2026-02-13T05:00:00Z","v":56784,"vw":43.515458},{"c":43.51,"h":43.625,"l":43.055,"n":583,"o":43.37,"t":"2026-02-17T05:00:00Z","v":104956,"vw":43.497483},{"c":43.79,"h":43.9393,"l":43.54,"n":514,"o":43.54,"t":"2026-02-18T05:00:00Z","v":72345,"vw":43.808419},{"c":43.645,"h":43.73,"l":43.46,"n":386,"o":43.615,"t":"2026-02-19T05:00:00Z","v":77227,"vw":43.551924},{"c":43.955,"h":43.99,"l":43.56,"n":598,"o":43.56,"t":"2026-02-20T05:00:00Z","v":116616,"vw":43.868471},{"c":43.35,"h":43.97,"l":43.25,"n":422,"o":43.8,"t":"2026-02-23T05:00:00Z","v":96311,"vw":43.402991},{"c":43.75,"h":43.785,"l":43.24,"n":382,"o":43.35,"t":"2026-02-24T05:00:00Z","v":74802,"vw":43.659999},{"c":44.02,"h":44.05,"l":43.81,"n":323,"o":43.95,"t":"2026-02-25T05:00:00Z","v":75882,"vw":43.991511},{"c":43.9276,"h":44.04,"l":43.63,"n":336,"o":44,"t":"2026-02-26T05:00:00Z","v":48882,"vw":43.892969},{"c":43.67,"h":43.67,"l":43.385,"n":435,"o":43.61,"t":"2026-02-27T05:00:00Z","v":104334,"vw":43.51263},{"c":43.66,"h":43.8499,"l":43.09,"n":441,"o":43.09,"t":"2026-03-02T05:00:00Z","v":97311,"vw":43.674065},{"c":43.23,"h":43.44,"l":42.5401,"n":511,"o":42.9,"t":"2026-03-03T05:00:00Z","v":106308,"vw":43.095872},{"c":43.57,"h":43.66,"l":43.29,"n":369,"o":43.41,"t":"2026-03-04T05:00:00Z","v":60246,"vw":43.561949},{"c":43.2,"h":43.5588,"l":42.83,"n":480,"o":43.37,"t":"2026-03-05T05:00:00Z","v":87551,"vw":43.103995},{"c":42.58,"h":42.7,"l":42.3343,"n":514,"o":42.61,"t":"2026-03-06T05:00:00Z","v":80319,"vw":42.584231},{"c":42.85,"h":42.93,"l":41.765,"n":562,"o":42.07,"t":"2026-03-09T04:00:00Z","v":125911,"vw":42.387883},{"c":42.6993,"h":43.1899,"l":42.6008,"n":365,"o":42.83,"t":"2026-03-10T04:00:00Z","v":102784,"vw":42.951782},{"c":42.6,"h":42.75,"l":42.43,"n":372,"o":42.64,"t":"2026-03-11T04:00:00Z","v":84544,"vw":42.532745},{"c":41.8,"h":42.1817,"l":41.8,"n":345,"o":42.14,"t":"2026-03-12T04:00:00Z","v":104306,"vw":41.994151},{"c":41.53,"h":42.18,"l":41.4901,"n":364,"o":41.94,"t":"2026-03-13T04:00:00Z","v":77398,"vw":41.661296},{"c":41.91,"h":42.13,"l":41.8201,"n":334,"o":41.97,"t":"2026-03-16T04:00:00Z","v":188317,"vw":41.982383},{"c":42.05,"h":42.34,"l":42.05,"n":973,"o":42.11,"t":"2026-03-17T04:00:00Z","v":182299,"vw":42.121456},{"c":41.48,"h":41.9945,"l":41.47,"n":449,"o":41.86,"t":"2026-03-18T04:00:00Z","v":72712,"vw":41.742261},{"c":41.37,"h":41.585,"l":41.12,"n":401,"o":41.16,"t":"2026-03-19T04:00:00Z","v":118536,"vw":41.377036},{"c":40.79,"h":41.31,"l":40.62,"n":467,"o":41.31,"t":"2026-03-20T04:00:00Z","v":61615,"vw":40.947528},{"c":41.43,"h":41.8333,"l":41.39,"n":490,"o":41.46,"t":"2026-03-23T04:00:00Z","v":124803,"vw":41.587356},{"c":41.19,"h":41.429,"l":41,"n":474,"o":41.08,"t":"2026-03-24T04:00:00Z","v":90585,"vw":41.287509},{"c":41.5011,"h":41.775,"l":41.31,"n":471,"o":41.65,"t":"2026-03-25T04:00:00Z","v":80100,"vw":41.528794},{"c":40.84,"h":41.45,"l":40.8,"n":322,"o":41.275,"t":"2026-03-26T04:00:00Z","v":152482,"vw":40.960091},{"c":40.09,"h":40.66,"l":40.0099,"n":416,"o":40.66,"t":"2026-03-27T04:00:00Z","v":112649,"vw":40.223471},{"c":39.9,"h":40.47,"l":39.73,"n":376,"o":40.47,"t":"2026-03-30T04:00:00Z","v":169791,"vw":40.015063},{"c":41.09,"h":41.16,"l":40.29,"n":444,"o":40.41,"t":"2026-03-31T04:00:00Z","v":120041,"vw":40.737391},{"c":41.42,"h":41.68,"l":41.29,"n":530,"o":41.39,"t":"2026-04-01T04:00:00Z","v":122830,"vw":41.474249},{"c":41.4,"h":41.61,"l":40.74,"n":571,"o":40.77,"t":"2026-04-02T04:00:00Z","v":104780,"vw":41.209185},{"c":41.64,"h":41.64,"l":41.33,"n":1022,"o":41.5,"t":"2026-04-06T04:00:00Z","v":210594,"vw":41.542348},{"c":41.58,"h":41.6,"l":41.19,"n":455,"o":41.58,"t":"2026-04-07T04:00:00Z","v":114335,"vw":41.415286},{"c":42.84,"h":42.8901,"l":42.665,"n":351,"o":42.84,"t":"2026-04-08T04:00:00Z","v":81408,"vw":42.765793},{"c":43.08,"h":43.14,"l":42.63,"n":479,"o":42.72,"t":"2026-04-09T04:00:00Z","v":109784,"vw":43.027795},{"c":42.95,"h":43.17,"l":42.895,"n":430,"o":43.17,"t":"2026-04-10T04:00:00Z","v":102498,"vw":42.966157},{"c":43.39,"h":43.4,"l":42.8,"n":643,"o":42.8,"t":"2026-04-13T04:00:00Z","v":157357,"vw":43.066213},{"c":43.88,"h":43.92,"l":43.49,"n":760,"o":43.49,"t":"2026-04-14T04:00:00Z","v":93507,"vw":43.848734},{"c":44.18,"h":44.2,"l":43.89,"n":419,"o":43.97,"t":"2026-04-15T04:00:00Z","v":88847,"vw":44.08509},{"c":44.19,"h":44.29,"l":44.0632,"n":419,"o":44.24,"t":"2026-04-16T04:00:00Z","v":164243,"vw":44.178568},{"c":44.927,"h":45.11,"l":44.52,"n":581,"o":44.52,"t":"2026-04-17T04:00:00Z","v":62436,"vw":44.958795},{"c":44.94,"h":44.94,"l":44.715,"n":425,"o":44.82,"t":"2026-04-20T04:00:00Z","v":111975,"vw":44.853597},{"c":44.605,"h":45.1535,"l":44.54,"n":358,"o":44.99,"t":"2026-04-21T04:00:00Z","v":96399,"vw":44.789123},{"c":44.88,"h":44.97,"l":44.745,"n":131,"o":44.97,"t":"2026-04-22T04:00:00Z","v":44446,"vw":44.799355},{"c":44.64,"h":44.87,"l":44.31,"n":376,"o":44.82,"t":"2026-04-23T04:00:00Z","v":74315,"vw":44.671934},{"c":44.87,"h":44.98,"l":44.6,"n":449,"o":44.69,"t":"2026-04-24T04:00:00Z","v":256099,"vw":44.732501},{"c":44.98,"h":45.015,"l":44.8,"n":612,"o":44.8,"t":"2026-04-27T04:00:00Z","v":104683,"vw":44.946882},{"c":44.68,"h":44.86,"l":44.6,"n":325,"o":44.84,"t":"2026-04-28T04:00:00Z","v":78087,"vw":44.690001},{"c":44.53,"h":44.67,"l":44.375,"n":209,"o":44.67,"t":"2026-04-29T04:00:00Z","v":77463,"vw":44.479912},{"c":44.94,"h":45.0499,"l":44.49,"n":276,"o":44.62,"t":"2026-04-30T04:00:00Z","v":89833,"vw":44.895412},{"c":44.99,"h":45.3299,"l":44.99,"n":404,"o":45.13,"t":"2026-05-01T04:00:00Z","v":83972,"vw":45.130916},{"c":44.715,"h":45.06,"l":44.545,"n":391,"o":44.94,"t":"2026-05-04T04:00:00Z","v":103764,"vw":44.784248},{"c":45.07,"h":45.1765,"l":44.945,"n":236,"o":44.96,"t":"2026-05-05T04:00:00Z","v":113651,"vw":45.105133},{"c":45.77,"h":45.8,"l":45.43,"n":302,"o":45.53,"t":"2026-05-06T04:00:00Z","v":94705,"vw":45.687512},{"c":45.54,"h":45.87,"l":45.4651,"n":302,"o":45.87,"t":"2026-05-07T04:00:00Z","v":69575,"vw":45.600368},{"c":45.76,"h":45.8099,"l":45.67,"n":307,"o":45.72,"t":"2026-05-08T04:00:00Z","v":71276,"vw":45.735618},{"c":45.625,"h":45.79,"l":45.5701,"n":283,"o":45.75,"t":"2026-05-11T04:00:00Z","v":76372,"vw":45.646209},{"c":45.58,"h":45.6,"l":45.21,"n":395,"o":45.47,"t":"2026-05-12T04:00:00Z","v":111565,"vw":45.491236},{"c":45.72,"h":45.795,"l":45.4238,"n":311,"o":45.4238,"t":"2026-05-13T04:00:00Z","v":105502,"vw":45.705551},{"c":46.07,"h":46.2099,"l":45.73,"n":485,"o":45.73,"t":"2026-05-14T04:00:00Z","v":145170,"vw":46.063126},{"c":45.49,"h":45.74,"l":45.4407,"n":296,"o":45.74,"t":"2026-05-15T04:00:00Z","v":54358,"vw":45.581824},{"c":45.4961,"h":45.678,"l":45.28,"n":229,"o":45.54,"t":"2026-05-18T04:00:00Z","v":43631,"vw":45.446049},{"c":45.18,"h":45.399,"l":45.1064,"n":246,"o":45.36,"t":"2026-05-19T04:00:00Z","v":112207,"vw":45.264222},{"c":45.72,"h":45.72,"l":45.18,"n":189,"o":45.26,"t":"2026-05-20T04:00:00Z","v":47715,"vw":45.556682},{"c":45.84,"h":45.9061,"l":45.3401,"n":319,"o":45.53,"t":"2026-05-21T04:00:00Z","v":96041,"vw":45.722126},{"c":46.09,"h":46.245,"l":46.015,"n":358,"o":46.02,"t":"2026-05-22T04:00:00Z","v":98507,"vw":46.119853},{"c":46.35,"h":46.44,"l":46.2301,"n":380,"o":46.34,"t":"2026-05-26T04:00:00Z","v":104540,"vw":46.289762},{"c":46.343,"h":46.49,"l":46.27,"n":329,"o":46.37,"t":"2026-05-27T04:00:00Z","v":148901,"vw":46.355477},{"c":46.63,"h":46.65,"l":46.22,"n":423,"o":46.33,"t":"2026-05-28T04:00:00Z","v":87392,"vw":46.512596},{"c":46.68,"h":46.775,"l":46.62,"n":280,"o":46.7155,"t":"2026-05-29T04:00:00Z","v":74267,"vw":46.710808},{"c":46.67,"h":46.81,"l":46.445,"n":290,"o":46.54,"t":"2026-06-01T04:00:00Z","v":69940,"vw":46.714801},{"c":46.82,"h":46.9343,"l":46.695,"n":167,"o":46.695,"t":"2026-06-02T04:00:00Z","v":44647,"vw":46.843899},{"c":46.4962,"h":46.64,"l":46.455,"n":192,"o":46.63,"t":"2026-06-03T04:00:00Z","v":47029,"vw":46.524812},{"c":46.86,"h":46.91,"l":46.46,"n":284,"o":46.46,"t":"2026-06-04T04:00:00Z","v":72506,"vw":46.843822},{"c":45.87,"h":46.64,"l":45.77,"n":247,"o":46.59,"t":"2026-06-05T04:00:00Z","v":43700,"vw":46.172149},{"c":45.916,"h":46.28,"l":45.9,"n":413,"o":46.1,"t":"2026-06-08T04:00:00Z","v":90207,"vw":46.119423},{"c":45.99,"h":46.42,"l":45.08,"n":507,"o":46.37,"t":"2026-06-09T04:00:00Z","v":101211,"vw":45.74799},{"c":45.23,"h":46.03,"l":45.2201,"n":399,"o":45.72,"t":"2026-06-10T04:00:00Z","v":68939,"vw":45.479159},{"c":46,"h":46.13,"l":45.2415,"n":478,"o":45.43,"t":"2026-06-11T04:00:00Z","v":210856,"vw":45.837125},{"c":46.24,"h":46.4098,"l":46.0483,"n":308,"o":46.21,"t":"2026-06-12T04:00:00Z","v":62857,"vw":46.215813},{"c":46.7566,"h":47.005,"l":46.74,"n":198,"o":46.74,"t":"2026-06-15T04:00:00Z","v":47089,"vw":46.88564},{"c":46.68,"h":46.98,"l":46.6756,"n":218,"o":46.87,"t":"2026-06-16T04:00:00Z","v":75492,"vw":46.799637},{"c":46.08,"h":46.81,"l":45.96,"n":311,"o":46.64,"t":"2026-06-17T04:00:00Z","v":89538,"vw":46.575174},{"c":46.46,"h":46.5794,"l":46.36,"n":278,"o":46.47,"t":"2026-06-18T04:00:00Z","v":45021,"vw":46.443719},{"c":46.28,"h":46.534,"l":46.22,"n":275,"o":46.45,"t":"2026-06-22T04:00:00Z","v":89344,"vw":46.314194},{"c":45.77,"h":46.04,"l":45.73,"n":302,"o":45.73,"t":"2026-06-23T04:00:00Z","v":144764,"vw":45.865459},{"c":45.89,"h":46.265,"l":45.79,"n":410,"o":45.83,"t":"2026-06-24T04:00:00Z","v":129723,"vw":45.963722},{"c":45.82,"h":46.155,"l":45.67,"n":310,"o":46.14,"t":"2026-06-25T04:00:00Z","v":164428,"vw":45.879763},{"c":46.34,"h":46.34,"l":45.615,"n":398,"o":45.615,"t":"2026-06-26T04:00:00Z","v":109400,"vw":45.929369},{"c":46.36,"h":46.3899,"l":46.05,"n":554,"o":46.38,"t":"2026-06-29T04:00:00Z","v":111291,"vw":46.292989},{"c":46.63,"h":46.72,"l":46.33,"n":313,"o":46.33,"t":"2026-06-30T04:00:00Z","v":58468,"vw":46.630601},{"c":46.86,"h":47.128,"l":46.66,"n":366,"o":46.7,"t":"2026-07-01T04:00:00Z","v":86452,"vw":46.940743},{"c":46.93,"h":47.1796,"l":46.58,"n":409,"o":46.93,"t":"2026-07-02T04:00:00Z","v":182442,"vw":46.782952},{"c":47.24,"h":47.29,"l":46.98,"n":259,"o":47.13,"t":"2026-07-06T04:00:00Z","v":187845,"vw":47.183734},{"c":47.06,"h":47.2501,"l":46.97,"n":472,"o":47.25,"t":"2026-07-07T04:00:00Z","v":120851,"vw":47.072871},{"c":46.77,"h":46.8159,"l":46.4101,"n":437,"o":46.81,"t":"2026-07-08T04:00:00Z","v":91413,"vw":46.735968},{"c":47.18,"h":47.21,"l":46.8,"n":282,"o":46.83,"t":"2026-07-09T04:00:00Z","v":85517,"vw":47.110002},{"c":47.43,"h":47.494,"l":47.09,"n":289,"o":47.2801,"t":"2026-07-10T04:00:00Z","v":54529,"vw":47.411751},{"c":47.15,"h":47.49,"l":47.1001,"n":285,"o":47.33,"t":"2026-07-13T04:00:00Z","v":58291,"vw":47.247806},{"c":47.28,"h":47.3199,"l":47.1799,"n":260,"o":47.2,"t":"2026-07-14T04:00:00Z","v":75205,"vw":47.26233},{"c":47.57,"h":47.59,"l":47.3506,"n":194,"o":47.39,"t":"2026-07-15T04:00:00Z","v":49177,"vw":47.515907},{"c":47.55,"h":47.76,"l":47.36,"n":255,"o":47.505,"t":"2026-07-16T04:00:00Z","v":94671,"vw":47.541024},{"c":47.08,"h":47.2631,"l":46.97,"n":277,"o":46.97,"t":"2026-07-17T04:00:00Z","v":64261,"vw":47.084297},{"c":46.86,"h":47.34,"l":46.83,"n":330,"o":47.34,"t":"2026-07-20T04:00:00Z","v":105858,"vw":46.95029},{"c":47.11,"h":47.14,"l":46.885,"n":284,"o":47.14,"t":"2026-07-21T04:00:00Z","v":62673,"vw":47.087458},{"c":47.04,"h":47.1641,"l":46.985,"n":189,"o":47.04,"t":"2026-07-22T04:00:00Z","v":87173,"vw":47.052072},{"c":46.46,"h":46.55,"l":46.28,"n":228,"o":46.43,"t":"2026-07-23T04:00:00Z","v":69437,"vw":46.414659},{"c":46.6469,"h":46.925,"l":46.41,"n":207,"o":46.41,"t":"2026-07-24T04:00:00Z","v":63544,"vw":46.693681},{"c":46.88,"h":47.19,"l":46.7,"n":187,"o":47.05,"t":"2026-07-27T04:00:00Z","v":54565,"vw":46.856279},{"c":47.2648,"h":47.28,"l":46.9549,"n":140,"o":46.99,"t":"2026-07-28T04:00:00Z","v":105894,"vw":47.19837},{"c":46.53,"h":47.27,"l":46.5,"n":355,"o":47.1,"t":"2026-07-29T04:00:00Z","v":133298,"vw":46.830263},{"c":46.83,"h":46.8645,"l":46.42,"n":259,"o":46.6132,"t":"2026-07-30T04:00:00Z","v":74589,"vw":46.697565},{"c":47.1439,"h":47.19,"l":46.582,"n":158,"o":46.725,"t":"2026-07-31T04:00:00Z","v":183268,"vw":46.753465},{"c":47.8,"h":47.86,"l":47.19,"n":386,"o":47.19,"t":"2026-08-03T04:00:00Z","v":103332,"vw":47.788782},{"c":48.5718,"h":48.68,"l":47.8,"n":231,"o":47.8,"t":"2026-08-04T04:00:00Z","v":66655,"vw":48.484438},{"c":48.59,"h":48.89,"l":48.53,"n":307,"o":48.89,"t":"2026-08-05T04:00:00Z","v":88007,"vw":48.657088},{"c":48.48,"h":48.7,"l":48.38,"n":291,"o":48.59,"t":"2026-08-06T04:00:00Z","v":104826,"vw":48.5155},{"c":48.86,"h":48.87,"l":48.675,"n":323,"o":48.76,"t":"2026-08-07T04:00:00Z","v":59925,"vw":48.769533},{"c":48.7555,"h":48.9,"l":48.72,"n":381,"o":48.8,"t":"2026-08-10T04:00:00Z","v":75967,"vw":48.778614},{"c":48.66,"h":48.94,"l":48.646,"n":353,"o":48.91,"t":"2026-08-11T04:00:00Z","v":83609,"vw":48.74892},{"c":48.7345,"h":48.89,"l":48.62,"n":309,"o":48.89,"t":"2026-08-12T04:00:00Z","v":131367,"vw":48.737502},{"c":48.99,"h":49.12,"l":48.8214,"n":378,"o":48.97,"t":"2026-08-13T04:00:00Z","v":133954,"vw":49.009021},{"c":48.8851,"h":49.04,"l":48.88,"n":234,"o":48.94,"t":"2026-08-14T04:00:00Z","v":95698,"vw":48.969961},{"c":48.5698,"h":48.795,"l":48.5637,"n":297,"o":48.795,"t":"2026-08-17T04:00:00Z","v":103896,"vw":48.631926},{"c":48.26,"h":48.44,"l":48.26,"n":296,"o":48.385,"t":"2026-08-18T04:00:00Z","v":61374,"vw":48.358579},{"c":48.46,"h":49.21,"l":48.4,"n":357,"o":48.55,"t":"2026-08-19T04:00:00Z","v":107534,"vw":48.52721},{"c":47.95,"h":48.2855,"l":47.92,"n":305,"o":48.1801,"t":"2026-08-20T04:00:00Z","v":85188,"vw":48.065103},{"c":48.2,"h":48.295,"l":48.08,"n":756,"o":48.17,"t":"2026-08-21T04:00:00Z","v":146998,"vw":48.23933},{"c":48.2,"h":48.33,"l":48.1238,"n":233,"o":48.33,"t":"2026-08-24T04:00:00Z","v":28240,"vw":48.213892},{"c":48.29,"h":48.3,"l":48.065,"n":400,"o":48.27,"t":"2026-08-25T04:00:00Z","v":66806,"vw":48.232002},{"c":48.32,"h":48.39,"l":48.24,"n":479,"o":48.31,"t":"2026-08-26T04:00:00Z","v":66088,"vw":48.304435},{"c":48.57,"h":48.64,"l":48.4,"n":374,"o":48.4,"t":"2026-08-27T04:00:00Z","v":60523,"vw":48.556564},{"c":48.4073,"h":48.7278,"l":48.34,"n":408,"o":48.71,"t":"2026-08-28T04:00:00Z","v":105581,"vw":48.422847},{"c":48.17,"h":48.1739,"l":48.02,"n":347,"o":48.16,"t":"2026-08-31T04:00:00Z","v":174323,"vw":48.12666},{"c":47.74,"h":48.0301,"l":47.68,"n":366,"o":47.83,"t":"2026-09-01T04:00:00Z","v":120051,"vw":47.805744},{"c":48.09,"h":48.195,"l":47.9599,"n":226,"o":47.9599,"t":"2026-09-02T04:00:00Z","v":70512,"vw":48.123062},{"c":48.61,"h":48.65,"l":48.28,"n":545,"o":48.28,"t":"2026-09-03T04:00:00Z","v":80794,"vw":48.572895},{"c":48.42,"h":48.5,"l":48.34,"n":369,"o":48.44,"t":"2026-09-04T04:00:00Z","v":74902,"vw":48.428668},{"c":47.9415,"h":48.31,"l":47.94,"n":323,"o":48.31,"t":"2026-09-08T04:00:00Z","v":52425,"vw":48.076827},{"c":47.65,"h":47.81,"l":47.5928,"n":289,"o":47.81,"t":"2026-09-09T04:00:00Z","v":83150,"vw":47.682297},{"c":47.4,"h":47.54,"l":47.3,"n":450,"o":47.5,"t":"2026-09-10T04:00:00Z","v":128137,"vw":47.389761},{"c":47.79,"h":47.9,"l":47.78,"n":291,"o":47.88,"t":"2026-09-11T04:00:00Z","v":56925,"vw":47.844007},{"c":47.66,"h":47.81,"l":47.48,"n":761,"o":47.53,"t":"2026-09-14T04:00:00Z","v":331792,"vw":47.664168},{"c":47.42,"h":47.5488,"l":47.315,"n":285,"o":47.51,"t":"2026-09-15T04:00:00Z","v":114298,"vw":47.39644},{"c":47.16,"h":47.65,"l":46.89,"n":356,"o":47.54,"t":"2026-09-16T04:00:00Z","v":82726,"vw":47.332321},{"c":47.6,"h":47.74,"l":47.5,"n":293,"o":47.74,"t":"2026-09-17T04:00:00Z","v":111771,"vw":47.616758},{"c":47.5,"h":47.6199,"l":47.365,"n":270,"o":47.61,"t":"2026-09-18T04:00:00Z","v":92016,"vw":47.458346},{"c":48.16,"h":48.2894,"l":47.79,"n":190,"o":47.79,"t":"2026-09-21T04:00:00Z","v":46652,"vw":48.159188},{"c":48.06,"h":48.18,"l":47.995,"n":205,"o":48.18,"t":"2026-09-22T04:00:00Z","v":109588,"vw":48.075249},{"c":47.68,"h":48.05,"l":47.64,"n":590,"o":47.99,"t":"2026-09-23T04:00:00Z","v":119001,"vw":47.746707},{"c":47.64,"h":47.7,"l":47.38,"n":455,"o":47.53,"t":"2026-09-24T04:00:00Z","v":104183,"vw":47.567756},{"c":47.87,"h":47.92,"l":47.57,"n":531,"o":47.68,"t":"2026-09-25T04:00:00Z","v":130397,"vw":47.797748},{"c":47.53,"h":47.75,"l":47.47,"n":368,"o":47.61,"t":"2026-09-28T04:00:00Z","v":120116,"vw":47.540969},{"c":47.36,"h":47.56,"l":47.2134,"n":267,"o":47.56,"t":"2026-09-29T04:00:00Z","v":89567,"vw":47.316344},{"c":47.17,"h":47.58,"l":47.13,"n":520,"o":47.495,"t":"2026-09-30T04:00:00Z","v":145085,"vw":47.394813},{"c":47.25,"h":47.3522,"l":46.945,"n":405,"o":47.3084,"t":"2026-10-01T04:00:00Z","v":122110,"vw":47.224616},{"c":47.59,"h":47.816,"l":47.505,"n":269,"o":47.76,"t":"2026-10-02T04:00:00Z","v":66904,"vw":47.637992},{"c":47.93,"h":48.0983,"l":47.6,"n":388,"o":47.6,"t":"2026-10-05T04:00:00Z","v":77742,"vw":47.903338},{"c":48.16,"h":48.3399,"l":48.14,"n":325,"o":48.195,"t":"2026-10-06T04:00:00Z","v":100536,"vw":48.196335},{"c":47.92,"h":47.96,"l":47.74,"n":322,"o":47.93,"t":"2026-10-07T04:00:00Z","v":83881,"vw":47.926083},{"c":47.88,"h":47.88,"l":47.67,"n":457,"o":47.82,"t":"2026-10-08T04:00:00Z","v":93661,"vw":47.79455},{"c":48.11,"h":48.2,"l":47.96,"n":265,"o":47.9816,"t":"2026-10-09T04:00:00Z","v":59609,"vw":48.132978},{"c":48.13,"h":48.25,"l":48.0961,"n":189,"o":48.25,"t":"2026-10-12T04:00:00Z","v":60541,"vw":48.160794},{"c":48.12,"h":48.27,"l":48.0202,"n":207,"o":48.23,"t":"2026-10-13T04:00:00Z","v":58719,"vw":48.12622},{"c":47.67,"h":47.99,"l":47.48,"n":597,"o":47.87,"t":"2026-10-14T04:00:00Z","v":105683,"vw":47.639177},{"c":48.03,"h":48.11,"l":47.56,"n":586,"o":47.58,"t":"2026-10-15T04:00:00Z","v":149930,"vw":47.986239},{"c":47.55,"h":48.18,"l":47.3896,"n":436,"o":48.17,"t":"2026-10-16T04:00:00Z","v":101926,"vw":47.60998},{"c":47.63,"h":47.87,"l":47.63,"n":999,"o":47.67,"t":"2026-10-19T04:00:00Z","v":164777,"vw":47.742761},{"c":47.98,"h":48.09,"l":47.64,"n":621,"o":47.71,"t":"2026-10-20T04:00:00Z","v":174563,"vw":47.962065},{"c":48.205,"h":48.295,"l":47.9701,"n":1610,"o":48.13,"t":"2026-10-21T04:00:00Z","v":211461,"vw":48.20247},{"c":47.88,"h":47.92,"l":47.6115,"n":349,"o":47.78,"t":"2026-10-22T04:00:00Z","v":66437,"vw":47.761708},{"c":47.69,"h":47.7,"l":47.42,"n":64,"o":47.5461,"t":"2026-10-23T04:00:00Z","v":10954,"vw":47.63385}],"volatilityBars":[{"c":48.18,"h":48.18,"l":48.18,"n":6,"o":48.18,"t":"2026-09-22T13:30:00Z","v":177,"vw":48.18},{"c":48.13,"h":48.13,"l":48.13,"n":2,"o":48.13,"t":"2026-09-22T14:00:00Z","v":137,"vw":48.13},{"c":48.07,"h":48.1,"l":48.07,"n":3,"o":48.095,"t":"2026-09-22T14:15:00Z","v":14887,"vw":48.071011},{"c":48.005,"h":48.005,"l":48.005,"n":3,"o":48.005,"t":"2026-09-22T14:45:00Z","v":256,"vw":48.005},{"c":48.05,"h":48.08,"l":48.0444,"n":6,"o":48.08,"t":"2026-09-22T15:15:00Z","v":8370,"vw":48.049541},{"c":48.018,"h":48.018,"l":48.018,"n":1,"o":48.018,"t":"2026-09-22T15:30:00Z","v":3076,"vw":48.018},{"c":48,"h":48.01,"l":47.995,"n":3,"o":47.995,"t":"2026-09-22T15:45:00Z","v":5414,"vw":48.00019},{"c":48.035,"h":48.035,"l":48.035,"n":2,"o":48.035,"t":"2026-09-22T16:00:00Z","v":1243,"vw":48.035},{"c":48.03,"h":48.03,"l":48.03,"n":1,"o":48.03,"t":"2026-09-22T16:15:00Z","v":100,"vw":48.03},{"c":48.045,"h":48.05,"l":48.045,"n":2,"o":48.05,"t":"2026-09-22T16:30:00Z","v":530,"vw":48.045943},{"c":48.0999,"h":48.1,"l":48.0962,"n":3,"o":48.0962,"t":"2026-09-22T16:45:00Z","v":4588,"vw":48.099671},{"c":48.055,"h":48.08,"l":48.055,"n":2,"o":48.08,"t":"2026-09-22T17:00:00Z","v":6604,"vw":48.076218},{"c":48.0401,"h":48.0623,"l":48.0301,"n":9,"o":48.0401,"t":"2026-09-22T17:15:00Z","v":7170,"vw":48.035178},{"c":48.06,"h":48.075,"l":48.06,"n":9,"o":48.075,"t":"2026-09-22T17:30:00Z","v":4327,"vw":48.065622},{"c":48.12,"h":48.12,"l":48.12,"n":1,"o":48.12,"t":"2026-09-22T18:00:00Z","v":100,"vw":48.12},{"c":48.09,"h":48.11,"l":48.09,"n":2,"o":48.11,"t":"2026-09-22T18:15:00Z","v":10898,"vw":48.109666},{"c":48.08,"h":48.09,"l":48.08,"n":2,"o":48.09,"t":"2026-09-22T18:30:00Z","v":270,"vw":48.086296},{"c":48.075,"h":48.075,"l":48.07,"n":3,"o":48.075,"t":"2026-09-22T18:45:00Z","v":3419,"vw":48.073897},{"c":48.08,"h":48.08,"l":48.06,"n":29,"o":48.07,"t":"2026-09-22T19:00:00Z","v":13840,"vw":48.076769},{"c":48.095,"h":48.11,"l":48.0809,"n":7,"o":48.0809,"t":"2026-09-22T19:15:00Z","v":5038,"vw":48.097953},{"c":48.115,"h":48.13,"l":48.08,"n":5,"o":48.08,"t":"2026-09-22T19:30:00Z","v":2634,"vw":48.119085},{"c":48.06,"h":48.12,"l":48.06,"n":18,"o":48.12,"t":"2026-09-22T19:45:00Z","v":14999,"vw":48.109581},{"c":47.95,"h":48.1,"l":47.95,"n":2,"o":48.1,"t":"2026-09-23T12:45:00Z","v":200,"vw":48.025},{"c":47.95,"h":48.05,"l":47.95,"n":14,"o":47.99,"t":"2026-09-23T13:30:00Z","v":3195,"vw":48.010605},{"c":47.88,"h":47.88,"l":47.88,"n":2,"o":47.88,"t":"2026-09-23T13:45:00Z","v":200,"vw":47.88},{"c":47.85,"h":47.88,"l":47.835,"n":17,"o":47.88,"t":"2026-09-23T14:00:00Z","v":1256,"vw":47.854895},{"c":47.79,"h":47.8699,"l":47.785,"n":8,"o":47.8699,"t":"2026-09-23T14:15:00Z","v":5778,"vw":47.802798},{"c":47.79,"h":47.84,"l":47.79,"n":31,"o":47.81,"t":"2026-09-23T14:30:00Z","v":8772,"vw":47.813244},{"c":47.84,"h":47.86,"l":47.805,"n":15,"o":47.805,"t":"2026-09-23T14:45:00Z","v":2147,"vw":47.842462},{"c":47.845,"h":47.85,"l":47.8301,"n":5,"o":47.8301,"t":"2026-09-23T15:00:00Z","v":2821,"vw":47.836416},{"c":47.83,"h":47.86,"l":47.83,"n":11,"o":47.845,"t":"2026-09-23T15:15:00Z","v":4321,"vw":47.835835},{"c":47.805,"h":47.805,"l":47.79,"n":8,"o":47.805,"t":"2026-09-23T15:30:00Z","v":1885,"vw":47.802907},{"c":47.79,"h":47.82,"l":47.7501,"n":10,"o":47.82,"t":"2026-09-23T15:45:00Z","v":793,"vw":47.787092},{"c":47.775,"h":47.775,"l":47.755,"n":3,"o":47.755,"t":"2026-09-23T16:00:00Z","v":293,"vw":47.765},{"c":47.7879,"h":47.7879,"l":47.765,"n":5,"o":47.78,"t":"2026-09-23T16:15:00Z","v":884,"vw":47.781564},{"c":47.75,"h":47.8,"l":47.75,"n":12,"o":47.785,"t":"2026-09-23T16:30:00Z","v":3230,"vw":47.776267},{"c":47.72,"h":47.735,"l":47.72,"n":4,"o":47.735,"t":"2026-09-23T16:45:00Z","v":483,"vw":47.727092},{"c":47.69,"h":47.71,"l":47.69,"n":15,"o":47.71,"t":"2026-09-23T17:00:00Z","v":1793,"vw":47.708662},{"c":47.71,"h":47.74,"l":47.7,"n":13,"o":47.7,"t":"2026-09-23T17:15:00Z","v":4941,"vw":47.713853},{"c":47.71,"h":47.72,"l":47.69,"n":19,"o":47.705,"t":"2026-09-23T17:30:00Z","v":1924,"vw":47.698106},{"c":47.79,"h":47.79,"l":47.76,"n":18,"o":47.76,"t":"2026-09-23T17:45:00Z","v":1617,"vw":47.773045},{"c":47.7699,"h":47.78,"l":47.735,"n":28,"o":47.78,"t":"2026-09-23T18:00:00Z","v":5228,"vw":47.768102},{"c":47.74,"h":47.7676,"l":47.74,"n":23,"o":47.755,"t":"2026-09-23T18:15:00Z","v":7216,"vw":47.758661},{"c":47.71,"h":47.745,"l":47.7,"n":18,"o":47.745,"t":"2026-09-23T18:30:00Z","v":2459,"vw":47.717261},{"c":47.74,"h":47.74,"l":47.71,"n":7,"o":47.71,"t":"2026-09-23T18:45:00Z","v":3898,"vw":47.734992},{"c":47.71,"h":47.71,"l":47.71,"n":3,"o":47.71,"t":"2026-09-23T19:00:00Z","v":148,"vw":47.71},{"c":47.69,"h":47.7199,"l":47.675,"n":53,"o":47.7199,"t":"2026-09-23T19:15:00Z","v":24022,"vw":47.703438},{"c":47.695,"h":47.705,"l":47.69,"n":12,"o":47.705,"t":"2026-09-23T19:30:00Z","v":8626,"vw":47.693773},{"c":47.645,"h":47.685,"l":47.64,"n":42,"o":47.685,"t":"2026-09-23T19:45:00Z","v":13936,"vw":47.652279},{"c":47.68,"h":47.68,"l":47.68,"n":3,"o":47.68,"t":"2026-09-23T20:00:00Z","v":104,"vw":47.68},{"c":47.55,"h":47.55,"l":47.53,"n":14,"o":47.53,"t":"2026-09-24T13:30:00Z","v":1280,"vw":47.537889},{"c":47.55,"h":47.55,"l":47.51,"n":10,"o":47.53,"t":"2026-09-24T13:45:00Z","v":10417,"vw":47.530421},{"c":47.6,"h":47.6299,"l":47.6,"n":4,"o":47.6,"t":"2026-09-24T14:00:00Z","v":15708,"vw":47.600227},{"c":47.5999,"h":47.6,"l":47.5999,"n":5,"o":47.6,"t":"2026-09-24T14:15:00Z","v":3322,"vw":47.59995},{"c":47.515,"h":47.58,"l":47.5,"n":11,"o":47.54,"t":"2026-09-24T14:30:00Z","v":3189,"vw":47.550337},{"c":47.46,"h":47.46,"l":47.46,"n":2,"o":47.46,"t":"2026-09-24T15:00:00Z","v":1148,"vw":47.46},{"c":47.41,"h":47.41,"l":47.41,"n":1,"o":47.41,"t":"2026-09-24T15:30:00Z","v":406,"vw":47.41},{"c":47.43,"h":47.43,"l":47.42,"n":21,"o":47.42,"t":"2026-09-24T15:45:00Z","v":2532,"vw":47.42043},{"c":47.42,"h":47.42,"l":47.38,"n":106,"o":47.4,"t":"2026-09-24T16:00:00Z","v":14543,"vw":47.392515},{"c":47.62,"h":47.659,"l":47.42,"n":16,"o":47.44,"t":"2026-09-24T16:15:00Z","v":1696,"vw":47.565094},{"c":47.59,"h":47.63,"l":47.59,"n":8,"o":47.63,"t":"2026-09-24T16:30:00Z","v":1690,"vw":47.594497},{"c":47.7,"h":47.7,"l":47.64,"n":4,"o":47.64,"t":"2026-09-24T16:45:00Z","v":1584,"vw":47.692172},{"c":47.5851,"h":47.63,"l":47.5748,"n":6,"o":47.63,"t":"2026-09-24T17:15:00Z","v":5035,"vw":47.627871},{"c":47.57,"h":47.57,"l":47.56,"n":5,"o":47.56,"t":"2026-09-24T17:30:00Z","v":612,"vw":47.564193},{"c":47.6,"h":47.61,"l":47.55,"n":31,"o":47.55,"t":"2026-09-24T17:45:00Z","v":3794,"vw":47.580489},{"c":47.62,"h":47.62,"l":47.54,"n":2,"o":47.54,"t":"2026-09-24T18:00:00Z","v":300,"vw":47.566667},{"c":47.68,"h":47.688,"l":47.6101,"n":9,"o":47.62,"t":"2026-09-24T18:15:00Z","v":2982,"vw":47.665775},{"c":47.64,"h":47.64,"l":47.64,"n":2,"o":47.64,"t":"2026-09-24T18:45:00Z","v":343,"vw":47.64},{"c":47.62,"h":47.67,"l":47.61,"n":46,"o":47.65,"t":"2026-09-24T19:00:00Z","v":12853,"vw":47.634128},{"c":47.6101,"h":47.64,"l":47.61,"n":4,"o":47.64,"t":"2026-09-24T19:15:00Z","v":6699,"vw":47.610499},{"c":47.6101,"h":47.65,"l":47.6101,"n":2,"o":47.65,"t":"2026-09-24T19:30:00Z","v":3350,"vw":47.626179},{"c":47.64,"h":47.64,"l":47.63,"n":40,"o":47.635,"t":"2026-09-24T19:45:00Z","v":8589,"vw":47.634585},{"c":47.74,"h":47.74,"l":47.6566,"n":6,"o":47.68,"t":"2026-09-25T13:30:00Z","v":481,"vw":47.699914},{"c":47.585,"h":47.585,"l":47.5701,"n":3,"o":47.575,"t":"2026-09-25T14:00:00Z","v":4143,"vw":47.575407},{"c":47.61,"h":47.61,"l":47.57,"n":18,"o":47.57,"t":"2026-09-25T14:15:00Z","v":4374,"vw":47.603446},{"c":47.645,"h":47.65,"l":47.59,"n":8,"o":47.605,"t":"2026-09-25T14:30:00Z","v":3792,"vw":47.596882},{"c":47.64,"h":47.64,"l":47.61,"n":8,"o":47.61,"t":"2026-09-25T14:45:00Z","v":2190,"vw":47.627619},{"c":47.69,"h":47.69,"l":47.661,"n":8,"o":47.69,"t":"2026-09-25T15:00:00Z","v":1591,"vw":47.679696},{"c":47.705,"h":47.71,"l":47.68,"n":8,"o":47.69,"t":"2026-09-25T15:15:00Z","v":4400,"vw":47.700413},{"c":47.66,"h":47.73,"l":47.66,"n":19,"o":47.72,"t":"2026-09-25T15:30:00Z","v":5083,"vw":47.688086},{"c":47.6878,"h":47.6878,"l":47.63,"n":8,"o":47.63,"t":"2026-09-25T15:45:00Z","v":1765,"vw":47.660769},{"c":47.9059,"h":47.9059,"l":47.81,"n":10,"o":47.81,"t":"2026-09-25T16:00:00Z","v":9153,"vw":47.863533},{"c":47.882,"h":47.882,"l":47.845,"n":11,"o":47.88,"t":"2026-09-25T16:15:00Z","v":2120,"vw":47.875449},{"c":47.84,"h":47.9,"l":47.83,"n":25,"o":47.9,"t":"2026-09-25T16:30:00Z","v":4395,"vw":47.862821},{"c":47.8592,"h":47.8592,"l":47.8592,"n":2,"o":47.8592,"t":"2026-09-25T17:00:00Z","v":126,"vw":47.8592},{"c":47.86,"h":47.86,"l":47.83,"n":25,"o":47.8594,"t":"2026-09-25T17:15:00Z","v":12846,"vw":47.835204},{"c":47.83,"h":47.85,"l":47.825,"n":12,"o":47.85,"t":"2026-09-25T17:30:00Z","v":7858,"vw":47.839478},{"c":47.8387,"h":47.8387,"l":47.8387,"n":2,"o":47.8387,"t":"2026-09-25T17:45:00Z","v":517,"vw":47.8387},{"c":47.86,"h":47.86,"l":47.8307,"n":5,"o":47.8307,"t":"2026-09-25T18:00:00Z","v":1383,"vw":47.83485},{"c":47.82,"h":47.8799,"l":47.82,"n":65,"o":47.8799,"t":"2026-09-25T18:15:00Z","v":7994,"vw":47.838561},{"c":47.84,"h":47.86,"l":47.84,"n":11,"o":47.86,"t":"2026-09-25T18:30:00Z","v":7539,"vw":47.849808},{"c":47.85,"h":47.85,"l":47.815,"n":9,"o":47.84,"t":"2026-09-25T19:00:00Z","v":1925,"vw":47.830378},{"c":47.81,"h":47.85,"l":47.81,"n":69,"o":47.84,"t":"2026-09-25T19:15:00Z","v":32078,"vw":47.843887},{"c":47.83,"h":47.83,"l":47.7907,"n":12,"o":47.7907,"t":"2026-09-25T19:30:00Z","v":1675,"vw":47.801786},{"c":47.87,"h":47.92,"l":47.86,"n":42,"o":47.92,"t":"2026-09-25T19:45:00Z","v":6537,"vw":47.872186},{"c":47.826,"h":47.826,"l":47.826,"n":25,"o":47.826,"t":"2026-09-25T23:00:00Z","v":3460,"vw":47.826},{"c":47.63,"h":47.63,"l":47.61,"n":21,"o":47.61,"t":"2026-09-28T13:45:00Z","v":4006,"vw":47.622562},{"c":47.66,"h":47.66,"l":47.65,"n":8,"o":47.65,"t":"2026-09-28T14:00:00Z","v":680,"vw":47.655017},{"c":47.62,"h":47.656,"l":47.62,"n":6,"o":47.65,"t":"2026-09-28T14:15:00Z","v":1856,"vw":47.640165},{"c":47.625,"h":47.625,"l":47.625,"n":1,"o":47.625,"t":"2026-09-28T14:30:00Z","v":357,"vw":47.625},{"c":47.4793,"h":47.48,"l":47.4793,"n":8,"o":47.48,"t":"2026-09-28T14:45:00Z","v":1263,"vw":47.479604},{"c":47.52,"h":47.52,"l":47.47,"n":8,"o":47.47,"t":"2026-09-28T15:00:00Z","v":3648,"vw":47.482401},{"c":47.48,"h":47.48,"l":47.48,"n":7,"o":47.48,"t":"2026-09-28T15:15:00Z","v":583,"vw":47.48},{"c":47.49,"h":47.49,"l":47.49,"n":2,"o":47.49,"t":"2026-09-28T15:30:00Z","v":562,"vw":47.49},{"c":47.47,"h":47.47,"l":47.47,"n":1,"o":47.47,"t":"2026-09-28T15:45:00Z","v":634,"vw":47.47},{"c":47.75,"h":47.75,"l":47.5,"n":35,"o":47.5,"t":"2026-09-28T16:15:00Z","v":1701,"vw":47.573262},{"c":47.59,"h":47.6,"l":47.58,"n":16,"o":47.6,"t":"2026-09-28T16:45:00Z","v":4228,"vw":47.592764},{"c":47.72,"h":47.72,"l":47.59,"n":20,"o":47.59,"t":"2026-09-28T17:00:00Z","v":1318,"vw":47.628012},{"c":47.6,"h":47.7,"l":47.6,"n":13,"o":47.68,"t":"2026-09-28T17:15:00Z","v":5779,"vw":47.678802},{"c":47.6,"h":47.6,"l":47.57,"n":16,"o":47.57,"t":"2026-09-28T17:30:00Z","v":7396,"vw":47.591553},{"c":47.62,"h":47.62,"l":47.62,"n":6,"o":47.62,"t":"2026-09-28T17:45:00Z","v":205,"vw":47.62},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-09-28T18:00:00Z","v":210,"vw":47.62},{"c":47.581,"h":47.6,"l":47.5601,"n":17,"o":47.58,"t":"2026-09-28T18:30:00Z","v":7476,"vw":47.572356},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-09-28T18:45:00Z","v":381,"vw":47.58},{"c":47.5101,"h":47.58,"l":47.5101,"n":8,"o":47.58,"t":"2026-09-28T19:00:00Z","v":5684,"vw":47.537956},{"c":47.54,"h":47.56,"l":47.5107,"n":16,"o":47.525,"t":"2026-09-28T19:15:00Z","v":9121,"vw":47.538883},{"c":47.5,"h":47.5494,"l":47.5,"n":11,"o":47.5494,"t":"2026-09-28T19:30:00Z","v":59816,"vw":47.509117},{"c":47.53,"h":47.53,"l":47.47,"n":11,"o":47.4856,"t":"2026-09-28T19:45:00Z","v":1526,"vw":47.487881},{"c":47.55,"h":47.56,"l":47.55,"n":11,"o":47.56,"t":"2026-09-29T13:30:00Z","v":417,"vw":47.554336},{"c":47.4015,"h":47.4197,"l":47.395,"n":9,"o":47.395,"t":"2026-09-29T14:00:00Z","v":1239,"vw":47.40484},{"c":47.4,"h":47.4,"l":47.4,"n":1,"o":47.4,"t":"2026-09-29T14:30:00Z","v":100,"vw":47.4},{"c":47.38,"h":47.38,"l":47.38,"n":1,"o":47.38,"t":"2026-09-29T14:45:00Z","v":686,"vw":47.38},{"c":47.2801,"h":47.2801,"l":47.2801,"n":1,"o":47.2801,"t":"2026-09-29T15:00:00Z","v":120,"vw":47.2801},{"c":47.295,"h":47.295,"l":47.25,"n":3,"o":47.25,"t":"2026-09-29T15:30:00Z","v":808,"vw":47.285099},{"c":47.28,"h":47.28,"l":47.28,"n":1,"o":47.28,"t":"2026-09-29T15:45:00Z","v":3490,"vw":47.28},{"c":47.23,"h":47.23,"l":47.23,"n":2,"o":47.23,"t":"2026-09-29T16:00:00Z","v":176,"vw":47.23},{"c":47.2451,"h":47.2451,"l":47.2451,"n":2,"o":47.2451,"t":"2026-09-29T16:15:00Z","v":179,"vw":47.2451},{"c":47.243,"h":47.243,"l":47.243,"n":2,"o":47.243,"t":"2026-09-29T16:30:00Z","v":825,"vw":47.243},{"c":47.2134,"h":47.2134,"l":47.2134,"n":2,"o":47.2134,"t":"2026-09-29T17:00:00Z","v":152,"vw":47.2134},{"c":47.27,"h":47.27,"l":47.2404,"n":26,"o":47.2404,"t":"2026-09-29T17:15:00Z","v":12596,"vw":47.257077},{"c":47.27,"h":47.27,"l":47.26,"n":11,"o":47.26,"t":"2026-09-29T17:30:00Z","v":5033,"vw":47.269598},{"c":47.245,"h":47.28,"l":47.24,"n":13,"o":47.27,"t":"2026-09-29T17:45:00Z","v":3695,"vw":47.255311},{"c":47.31,"h":47.3301,"l":47.29,"n":21,"o":47.29,"t":"2026-09-29T18:00:00Z","v":5231,"vw":47.310793},{"c":47.319,"h":47.319,"l":47.2952,"n":3,"o":47.2952,"t":"2026-09-29T18:15:00Z","v":779,"vw":47.314625},{"c":47.39,"h":47.39,"l":47.3144,"n":26,"o":47.34,"t":"2026-09-29T18:30:00Z","v":4281,"vw":47.323947},{"c":47.3799,"h":47.3799,"l":47.375,"n":2,"o":47.375,"t":"2026-09-29T18:45:00Z","v":2452,"vw":47.379348},{"c":47.365,"h":47.385,"l":47.365,"n":9,"o":47.375,"t":"2026-09-29T19:00:00Z","v":3901,"vw":47.37222},{"c":47.36,"h":47.38,"l":47.36,"n":5,"o":47.37,"t":"2026-09-29T19:15:00Z","v":903,"vw":47.370615},{"c":47.38,"h":47.38,"l":47.37,"n":4,"o":47.37,"t":"2026-09-29T19:30:00Z","v":11081,"vw":47.370091},{"c":47.36,"h":47.39,"l":47.34,"n":17,"o":47.355,"t":"2026-09-29T19:45:00Z","v":3654,"vw":47.368411},{"c":47.41,"h":47.41,"l":47.41,"n":7,"o":47.41,"t":"2026-09-29T22:15:00Z","v":928,"vw":47.41},{"c":47.575,"h":47.58,"l":47.495,"n":3,"o":47.495,"t":"2026-09-30T14:00:00Z","v":8101,"vw":47.569127},{"c":47.4654,"h":47.4654,"l":47.4654,"n":1,"o":47.4654,"t":"2026-09-30T14:15:00Z","v":142,"vw":47.4654},{"c":47.48,"h":47.4999,"l":47.48,"n":17,"o":47.496,"t":"2026-09-30T14:30:00Z","v":5071,"vw":47.492919},{"c":47.5799,"h":47.58,"l":47.57,"n":11,"o":47.579,"t":"2026-09-30T15:15:00Z","v":2567,"vw":47.57882},{"c":47.54,"h":47.54,"l":47.54,"n":1,"o":47.54,"t":"2026-09-30T15:30:00Z","v":315,"vw":47.54},{"c":47.54,"h":47.54,"l":47.4972,"n":4,"o":47.5,"t":"2026-09-30T15:45:00Z","v":1579,"vw":47.504399},{"c":47.5524,"h":47.5524,"l":47.5524,"n":2,"o":47.5524,"t":"2026-09-30T16:00:00Z","v":1295,"vw":47.5524},{"c":47.5299,"h":47.53,"l":47.49,"n":10,"o":47.49,"t":"2026-09-30T16:30:00Z","v":12846,"vw":47.522973},{"c":47.5068,"h":47.51,"l":47.5068,"n":4,"o":47.51,"t":"2026-09-30T17:00:00Z","v":2107,"vw":47.509328},{"c":47.41,"h":47.415,"l":47.41,"n":2,"o":47.415,"t":"2026-09-30T17:15:00Z","v":878,"vw":47.410923},{"c":47.43,"h":47.44,"l":47.41,"n":15,"o":47.43,"t":"2026-09-30T17:30:00Z","v":8446,"vw":47.438453},{"c":47.46,"h":47.46,"l":47.44,"n":14,"o":47.44,"t":"2026-09-30T17:45:00Z","v":1333,"vw":47.448378},{"c":47.44,"h":47.44,"l":47.42,"n":6,"o":47.435,"t":"2026-09-30T18:00:00Z","v":646,"vw":47.430901},{"c":47.41,"h":47.41,"l":47.41,"n":4,"o":47.41,"t":"2026-09-30T18:15:00Z","v":2318,"vw":47.41},{"c":47.37,"h":47.4077,"l":47.36,"n":92,"o":47.4077,"t":"2026-09-30T18:30:00Z","v":35697,"vw":47.370605},{"c":47.36,"h":47.36,"l":47.36,"n":3,"o":47.36,"t":"2026-09-30T18:45:00Z","v":119,"vw":47.36},{"c":47.395,"h":47.395,"l":47.381,"n":8,"o":47.381,"t":"2026-09-30T19:00:00Z","v":2912,"vw":47.387077},{"c":47.38,"h":47.39,"l":47.37,"n":13,"o":47.3701,"t":"2026-09-30T19:15:00Z","v":2281,"vw":47.378677},{"c":47.36,"h":47.38,"l":47.34,"n":136,"o":47.361,"t":"2026-09-30T19:30:00Z","v":38825,"vw":47.357933},{"c":47.14,"h":47.325,"l":47.13,"n":59,"o":47.325,"t":"2026-09-30T19:45:00Z","v":15249,"vw":47.206849},{"c":47.17,"h":47.17,"l":47.17,"n":5,"o":47.17,"t":"2026-09-30T20:00:00Z","v":465,"vw":47.17},{"c":47.18,"h":47.3084,"l":47.18,"n":8,"o":47.3084,"t":"2026-10-01T13:30:00Z","v":785,"vw":47.227053},{"c":47.0209,"h":47.0209,"l":47.0209,"n":3,"o":47.0209,"t":"2026-10-01T14:00:00Z","v":186,"vw":47.0209},{"c":47.1,"h":47.1,"l":47.05,"n":2,"o":47.05,"t":"2026-10-01T14:30:00Z","v":358,"vw":47.073603},{"c":47.02,"h":47.025,"l":47.02,"n":3,"o":47.025,"t":"2026-10-01T14:45:00Z","v":1226,"vw":47.021735},{"c":46.97,"h":46.99,"l":46.945,"n":16,"o":46.99,"t":"2026-10-01T15:00:00Z","v":1143,"vw":46.978133},{"c":47.02,"h":47.02,"l":47.02,"n":2,"o":47.02,"t":"2026-10-01T15:15:00Z","v":200,"vw":47.02},{"c":46.985,"h":47.01,"l":46.9651,"n":35,"o":46.9651,"t":"2026-10-01T15:30:00Z","v":7596,"vw":47.00253},{"c":47.06,"h":47.06,"l":46.99,"n":14,"o":47.029,"t":"2026-10-01T15:45:00Z","v":10913,"vw":47.028106},{"c":47.1,"h":47.11,"l":47.04,"n":10,"o":47.04,"t":"2026-10-01T16:00:00Z","v":2268,"vw":47.095374},{"c":47.145,"h":47.145,"l":47.12,"n":2,"o":47.12,"t":"2026-10-01T16:15:00Z","v":908,"vw":47.122974},{"c":47.2,"h":47.21,"l":47.18,"n":5,"o":47.18,"t":"2026-10-01T16:30:00Z","v":1985,"vw":47.195114},{"c":47.11,"h":47.1934,"l":47.11,"n":17,"o":47.1934,"t":"2026-10-01T16:45:00Z","v":4361,"vw":47.125432},{"c":47.2,"h":47.2,"l":47.15,"n":28,"o":47.15,"t":"2026-10-01T17:00:00Z","v":4188,"vw":47.176069},{"c":47.25,"h":47.265,"l":47.22,"n":20,"o":47.23,"t":"2026-10-01T17:15:00Z","v":11973,"vw":47.247574},{"c":47.3,"h":47.31,"l":47.28,"n":10,"o":47.28,"t":"2026-10-01T17:30:00Z","v":845,"vw":47.297542},{"c":47.17,"h":47.2301,"l":47.17,"n":5,"o":47.2301,"t":"2026-10-01T18:00:00Z","v":1018,"vw":47.192525},{"c":47.285,"h":47.285,"l":47.23,"n":13,"o":47.255,"t":"2026-10-01T18:15:00Z","v":4708,"vw":47.258657},{"c":47.295,"h":47.295,"l":47.295,"n":3,"o":47.295,"t":"2026-10-01T18:30:00Z","v":3039,"vw":47.295},{"c":47.2801,"h":47.2801,"l":47.28,"n":2,"o":47.28,"t":"2026-10-01T18:45:00Z","v":4831,"vw":47.280096},{"c":47.3248,"h":47.3248,"l":47.27,"n":21,"o":47.27,"t":"2026-10-01T19:00:00Z","v":8976,"vw":47.294706},{"c":47.3053,"h":47.32,"l":47.305,"n":8,"o":47.32,"t":"2026-10-01T19:15:00Z","v":19402,"vw":47.312328},{"c":47.3099,"h":47.32,"l":47.2888,"n":12,"o":47.32,"t":"2026-10-01T19:30:00Z","v":8036,"vw":47.304797},{"c":47.26,"h":47.3522,"l":47.24,"n":21,"o":47.2734,"t":"2026-10-01T19:45:00Z","v":19788,"vw":47.296148},{"c":47.25,"h":47.25,"l":47.25,"n":4,"o":47.25,"t":"2026-10-01T20:00:00Z","v":474,"vw":47.25},{"c":47.77,"h":47.77,"l":47.76,"n":8,"o":47.76,"t":"2026-10-02T13:30:00Z","v":537,"vw":47.767333},{"c":47.7181,"h":47.7181,"l":47.7181,"n":4,"o":47.7181,"t":"2026-10-02T14:00:00Z","v":445,"vw":47.7181},{"c":47.77,"h":47.8,"l":47.769,"n":13,"o":47.77,"t":"2026-10-02T14:30:00Z","v":7317,"vw":47.770692},{"c":47.74,"h":47.816,"l":47.74,"n":11,"o":47.775,"t":"2026-10-02T14:45:00Z","v":5725,"vw":47.758418},{"c":47.505,"h":47.505,"l":47.505,"n":1,"o":47.505,"t":"2026-10-02T15:15:00Z","v":452,"vw":47.505},{"c":47.61,"h":47.61,"l":47.58,"n":15,"o":47.58,"t":"2026-10-02T15:30:00Z","v":13971,"vw":47.590966},{"c":47.59,"h":47.59,"l":47.59,"n":1,"o":47.59,"t":"2026-10-02T15:45:00Z","v":117,"vw":47.59},{"c":47.62,"h":47.65,"l":47.615,"n":4,"o":47.65,"t":"2026-10-02T16:00:00Z","v":1071,"vw":47.624981},{"c":47.58,"h":47.62,"l":47.58,"n":5,"o":47.62,"t":"2026-10-02T16:15:00Z","v":708,"vw":47.606806},{"c":47.6,"h":47.61,"l":47.59,"n":3,"o":47.59,"t":"2026-10-02T16:30:00Z","v":437,"vw":47.598741},{"c":47.62,"h":47.635,"l":47.62,"n":9,"o":47.635,"t":"2026-10-02T17:00:00Z","v":3098,"vw":47.628103},{"c":47.59,"h":47.63,"l":47.59,"n":6,"o":47.615,"t":"2026-10-02T17:15:00Z","v":7254,"vw":47.596216},{"c":47.58,"h":47.58,"l":47.58,"n":2,"o":47.58,"t":"2026-10-02T17:30:00Z","v":160,"vw":47.58},{"c":47.61,"h":47.61,"l":47.605,"n":4,"o":47.61,"t":"2026-10-02T17:45:00Z","v":949,"vw":47.606959},{"c":47.605,"h":47.6188,"l":47.605,"n":4,"o":47.61,"t":"2026-10-02T18:00:00Z","v":1146,"vw":47.611539},{"c":47.5899,"h":47.6,"l":47.58,"n":10,"o":47.6,"t":"2026-10-02T18:15:00Z","v":1900,"vw":47.591657},{"c":47.6048,"h":47.615,"l":47.5801,"n":14,"o":47.5801,"t":"2026-10-02T18:30:00Z","v":4753,"vw":47.592427},{"c":47.62,"h":47.6361,"l":47.6101,"n":5,"o":47.6101,"t":"2026-10-02T19:00:00Z","v":1095,"vw":47.622524},{"c":47.615,"h":47.63,"l":47.61,"n":10,"o":47.615,"t":"2026-10-02T19:15:00Z","v":9555,"vw":47.618785},{"c":47.6223,"h":47.64,"l":47.6223,"n":2,"o":47.64,"t":"2026-10-02T19:30:00Z","v":2277,"vw":47.638935},{"c":47.61,"h":47.62,"l":47.61,"n":17,"o":47.62,"t":"2026-10-02T19:45:00Z","v":1429,"vw":47.613088},{"c":47.59,"h":47.59,"l":47.59,"n":3,"o":47.59,"t":"2026-10-02T20:00:00Z","v":466,"vw":47.59},{"c":47.66,"h":47.74,"l":47.6,"n":9,"o":47.6,"t":"2026-10-05T13:30:00Z","v":3908,"vw":47.628643},{"c":47.66,"h":47.68,"l":47.6101,"n":14,"o":47.63,"t":"2026-10-05T14:00:00Z","v":2541,"vw":47.628389},{"c":47.82,"h":47.83,"l":47.7865,"n":15,"o":47.83,"t":"2026-10-05T14:15:00Z","v":3530,"vw":47.819687},{"c":47.78,"h":47.78,"l":47.77,"n":9,"o":47.77,"t":"2026-10-05T14:30:00Z","v":696,"vw":47.776485},{"c":47.79,"h":47.79,"l":47.775,"n":2,"o":47.775,"t":"2026-10-05T14:45:00Z","v":200,"vw":47.7825},{"c":47.795,"h":47.8078,"l":47.78,"n":41,"o":47.795,"t":"2026-10-05T15:00:00Z","v":11301,"vw":47.78243},{"c":47.84,"h":47.84,"l":47.81,"n":6,"o":47.81,"t":"2026-10-05T15:15:00Z","v":1236,"vw":47.816478},{"c":47.8663,"h":47.8663,"l":47.8308,"n":2,"o":47.8308,"t":"2026-10-05T15:30:00Z","v":434,"vw":47.849204},{"c":47.85,"h":47.87,"l":47.85,"n":6,"o":47.87,"t":"2026-10-05T15:45:00Z","v":3147,"vw":47.868705},{"c":47.875,"h":47.875,"l":47.865,"n":3,"o":47.865,"t":"2026-10-05T16:00:00Z","v":203,"vw":47.87},{"c":47.901,"h":47.901,"l":47.901,"n":1,"o":47.901,"t":"2026-10-05T16:15:00Z","v":135,"vw":47.901},{"c":47.93,"h":47.93,"l":47.9099,"n":6,"o":47.9099,"t":"2026-10-05T16:30:00Z","v":7001,"vw":47.911826},{"c":47.94,"h":47.97,"l":47.935,"n":19,"o":47.945,"t":"2026-10-05T16:45:00Z","v":5809,"vw":47.954517},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-10-05T17:00:00Z","v":140,"vw":47.93},{"c":47.9601,"h":47.9601,"l":47.935,"n":4,"o":47.935,"t":"2026-10-05T17:30:00Z","v":1546,"vw":47.946015},{"c":47.9971,"h":47.9971,"l":47.9712,"n":7,"o":47.9712,"t":"2026-10-05T17:45:00Z","v":1912,"vw":47.981007},{"c":47.98,"h":47.98,"l":47.9701,"n":8,"o":47.9701,"t":"2026-10-05T18:00:00Z","v":3771,"vw":47.979086},{"c":48.01,"h":48.01,"l":47.9977,"n":3,"o":47.9977,"t":"2026-10-05T18:15:00Z","v":2656,"vw":48.008344},{"c":48.0101,"h":48.0101,"l":48.0101,"n":2,"o":48.0101,"t":"2026-10-05T18:30:00Z","v":296,"vw":48.0101},{"c":48.0499,"h":48.05,"l":47.9945,"n":26,"o":47.9945,"t":"2026-10-05T18:45:00Z","v":9425,"vw":48.028444},{"c":48.0438,"h":48.0438,"l":48.0378,"n":2,"o":48.0378,"t":"2026-10-05T19:00:00Z","v":645,"vw":48.040712},{"c":48.08,"h":48.0983,"l":48.08,"n":5,"o":48.09,"t":"2026-10-05T19:15:00Z","v":1341,"vw":48.087604},{"c":48.045,"h":48.0787,"l":48.03,"n":10,"o":48.0787,"t":"2026-10-05T19:30:00Z","v":2307,"vw":48.052665},{"c":47.93,"h":48.0275,"l":47.93,"n":57,"o":48.02,"t":"2026-10-05T19:45:00Z","v":11171,"vw":47.977674},{"c":48.195,"h":48.195,"l":48.195,"n":1,"o":48.195,"t":"2026-10-06T13:30:00Z","v":200,"vw":48.195},{"c":48.1799,"h":48.1799,"l":48.1799,"n":2,"o":48.1799,"t":"2026-10-06T14:30:00Z","v":181,"vw":48.1799},{"c":48.242,"h":48.242,"l":48.242,"n":1,"o":48.242,"t":"2026-10-06T14:45:00Z","v":703,"vw":48.242},{"c":48.27,"h":48.27,"l":48.255,"n":3,"o":48.255,"t":"2026-10-06T15:00:00Z","v":709,"vw":48.264976},{"c":48.3399,"h":48.3399,"l":48.3,"n":5,"o":48.3,"t":"2026-10-06T15:15:00Z","v":574,"vw":48.312372},{"c":48.31,"h":48.3299,"l":48.3023,"n":11,"o":48.3101,"t":"2026-10-06T15:30:00Z","v":3011,"vw":48.311135},{"c":48.2901,"h":48.3,"l":48.2901,"n":4,"o":48.3,"t":"2026-10-06T15:45:00Z","v":411,"vw":48.295603},{"c":48.285,"h":48.285,"l":48.27,"n":3,"o":48.27,"t":"2026-10-06T16:00:00Z","v":858,"vw":48.275474},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-10-06T16:15:00Z","v":4129,"vw":48.26},{"c":48.2201,"h":48.2201,"l":48.2201,"n":1,"o":48.2201,"t":"2026-10-06T16:30:00Z","v":2510,"vw":48.2201},{"c":48.205,"h":48.205,"l":48.205,"n":2,"o":48.205,"t":"2026-10-06T16:45:00Z","v":1269,"vw":48.205},{"c":48.19,"h":48.19,"l":48.19,"n":9,"o":48.19,"t":"2026-10-06T17:00:00Z","v":420,"vw":48.19},{"c":48.1501,"h":48.1501,"l":48.1501,"n":1,"o":48.1501,"t":"2026-10-06T17:15:00Z","v":1650,"vw":48.1501},{"c":48.2,"h":48.2,"l":48.185,"n":11,"o":48.185,"t":"2026-10-06T17:30:00Z","v":7280,"vw":48.197613},{"c":48.2,"h":48.2,"l":48.195,"n":2,"o":48.195,"t":"2026-10-06T17:45:00Z","v":1948,"vw":48.198003},{"c":48.189,"h":48.2,"l":48.189,"n":7,"o":48.2,"t":"2026-10-06T18:15:00Z","v":2186,"vw":48.191185},{"c":48.1501,"h":48.1501,"l":48.1501,"n":2,"o":48.1501,"t":"2026-10-06T18:30:00Z","v":7168,"vw":48.1501},{"c":48.205,"h":48.21,"l":48.195,"n":7,"o":48.209,"t":"2026-10-06T18:45:00Z","v":4266,"vw":48.203672},{"c":48.2,"h":48.22,"l":48.1901,"n":12,"o":48.2023,"t":"2026-10-06T19:00:00Z","v":3032,"vw":48.207719},{"c":48.18,"h":48.2001,"l":48.18,"n":116,"o":48.19,"t":"2026-10-06T19:15:00Z","v":47303,"vw":48.192222},{"c":48.175,"h":48.195,"l":48.1661,"n":6,"o":48.185,"t":"2026-10-06T19:30:00Z","v":1023,"vw":48.181019},{"c":48.1575,"h":48.176,"l":48.14,"n":29,"o":48.16,"t":"2026-10-06T19:45:00Z","v":8120,"vw":48.15192},{"c":48.16,"h":48.16,"l":48.16,"n":3,"o":48.16,"t":"2026-10-06T20:00:00Z","v":102,"vw":48.16},{"c":47.93,"h":47.93,"l":47.93,"n":4,"o":47.93,"t":"2026-10-07T13:30:00Z","v":256,"vw":47.93},{"c":47.84,"h":47.84,"l":47.84,"n":2,"o":47.84,"t":"2026-10-07T13:45:00Z","v":561,"vw":47.84},{"c":47.8038,"h":47.8038,"l":47.8038,"n":3,"o":47.8038,"t":"2026-10-07T14:15:00Z","v":200,"vw":47.8038},{"c":47.74,"h":47.8,"l":47.74,"n":6,"o":47.8,"t":"2026-10-07T14:30:00Z","v":795,"vw":47.768421},{"c":47.77,"h":47.77,"l":47.77,"n":2,"o":47.77,"t":"2026-10-07T15:15:00Z","v":500,"vw":47.77},{"c":47.85,"h":47.85,"l":47.82,"n":3,"o":47.82,"t":"2026-10-07T15:30:00Z","v":619,"vw":47.835654},{"c":47.84,"h":47.84,"l":47.84,"n":1,"o":47.84,"t":"2026-10-07T15:45:00Z","v":100,"vw":47.84},{"c":47.88,"h":47.88,"l":47.87,"n":13,"o":47.87,"t":"2026-10-07T16:00:00Z","v":793,"vw":47.872564},{"c":47.885,"h":47.885,"l":47.885,"n":1,"o":47.885,"t":"2026-10-07T16:15:00Z","v":990,"vw":47.885},{"c":47.8999,"h":47.8999,"l":47.8802,"n":2,"o":47.8802,"t":"2026-10-07T16:30:00Z","v":2147,"vw":47.892293},{"c":47.89,"h":47.89,"l":47.89,"n":1,"o":47.89,"t":"2026-10-07T17:00:00Z","v":100,"vw":47.89},{"c":47.935,"h":47.9595,"l":47.935,"n":3,"o":47.9595,"t":"2026-10-07T17:15:00Z","v":1369,"vw":47.944707},{"c":47.9401,"h":47.9401,"l":47.9401,"n":1,"o":47.9401,"t":"2026-10-07T17:30:00Z","v":104,"vw":47.9401},{"c":47.935,"h":47.935,"l":47.935,"n":1,"o":47.935,"t":"2026-10-07T17:45:00Z","v":100,"vw":47.935},{"c":47.94,"h":47.94,"l":47.9072,"n":6,"o":47.9072,"t":"2026-10-07T18:00:00Z","v":3768,"vw":47.93453},{"c":47.94,"h":47.94,"l":47.92,"n":19,"o":47.93,"t":"2026-10-07T18:15:00Z","v":5877,"vw":47.931014},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-10-07T18:30:00Z","v":234,"vw":47.93},{"c":47.94,"h":47.96,"l":47.93,"n":61,"o":47.95,"t":"2026-10-07T18:45:00Z","v":57462,"vw":47.934626},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-10-07T19:00:00Z","v":170,"vw":47.93},{"c":47.9,"h":47.915,"l":47.8901,"n":4,"o":47.915,"t":"2026-10-07T19:15:00Z","v":1372,"vw":47.901576},{"c":47.88,"h":47.9078,"l":47.88,"n":10,"o":47.9078,"t":"2026-10-07T19:30:00Z","v":2313,"vw":47.899361},{"c":47.89,"h":47.91,"l":47.89,"n":10,"o":47.9,"t":"2026-10-07T19:45:00Z","v":993,"vw":47.9},{"c":47.92,"h":47.92,"l":47.92,"n":4,"o":47.92,"t":"2026-10-07T20:00:00Z","v":115,"vw":47.92},{"c":47.74,"h":47.82,"l":47.74,"n":34,"o":47.82,"t":"2026-10-08T13:30:00Z","v":4472,"vw":47.770616},{"c":47.7896,"h":47.7896,"l":47.73,"n":7,"o":47.73,"t":"2026-10-08T13:45:00Z","v":789,"vw":47.761722},{"c":47.81,"h":47.81,"l":47.78,"n":4,"o":47.8,"t":"2026-10-08T14:00:00Z","v":894,"vw":47.79037},{"c":47.8008,"h":47.82,"l":47.8007,"n":6,"o":47.82,"t":"2026-10-08T14:30:00Z","v":4844,"vw":47.805736},{"c":47.71,"h":47.74,"l":47.71,"n":5,"o":47.74,"t":"2026-10-08T15:00:00Z","v":1011,"vw":47.736478},{"c":47.67,"h":47.69,"l":47.67,"n":3,"o":47.69,"t":"2026-10-08T15:15:00Z","v":482,"vw":47.683299},{"c":47.69,"h":47.695,"l":47.69,"n":3,"o":47.695,"t":"2026-10-08T15:30:00Z","v":365,"vw":47.693462},{"c":47.7205,"h":47.7205,"l":47.7205,"n":1,"o":47.7205,"t":"2026-10-08T15:45:00Z","v":793,"vw":47.7205},{"c":47.74,"h":47.74,"l":47.74,"n":1,"o":47.74,"t":"2026-10-08T16:00:00Z","v":586,"vw":47.74},{"c":47.84,"h":47.88,"l":47.78,"n":16,"o":47.78,"t":"2026-10-08T16:15:00Z","v":639,"vw":47.845},{"c":47.7774,"h":47.805,"l":47.7774,"n":10,"o":47.805,"t":"2026-10-08T16:30:00Z","v":3458,"vw":47.791821},{"c":47.75,"h":47.7652,"l":47.75,"n":3,"o":47.7652,"t":"2026-10-08T16:45:00Z","v":2984,"vw":47.763536},{"c":47.72,"h":47.72,"l":47.72,"n":2,"o":47.72,"t":"2026-10-08T17:00:00Z","v":200,"vw":47.72},{"c":47.675,"h":47.75,"l":47.675,"n":5,"o":47.75,"t":"2026-10-08T17:15:00Z","v":4586,"vw":47.705344},{"c":47.788,"h":47.788,"l":47.72,"n":5,"o":47.72,"t":"2026-10-08T17:30:00Z","v":1268,"vw":47.747221},{"c":47.73,"h":47.8,"l":47.73,"n":8,"o":47.8,"t":"2026-10-08T17:45:00Z","v":1086,"vw":47.781254},{"c":47.789,"h":47.79,"l":47.74,"n":21,"o":47.74,"t":"2026-10-08T18:00:00Z","v":16967,"vw":47.78811},{"c":47.8002,"h":47.82,"l":47.8002,"n":7,"o":47.8179,"t":"2026-10-08T18:15:00Z","v":1422,"vw":47.806982},{"c":47.79,"h":47.81,"l":47.78,"n":23,"o":47.807,"t":"2026-10-08T18:30:00Z","v":22499,"vw":47.804726},{"c":47.81,"h":47.81,"l":47.79,"n":15,"o":47.8,"t":"2026-10-08T18:45:00Z","v":3651,"vw":47.803476},{"c":47.82,"h":47.82,"l":47.82,"n":2,"o":47.82,"t":"2026-10-08T19:00:00Z","v":272,"vw":47.82},{"c":47.845,"h":47.86,"l":47.82,"n":15,"o":47.82,"t":"2026-10-08T19:15:00Z","v":3364,"vw":47.836393},{"c":47.85,"h":47.85,"l":47.83,"n":27,"o":47.835,"t":"2026-10-08T19:30:00Z","v":7178,"vw":47.838975},{"c":47.88,"h":47.88,"l":47.85,"n":43,"o":47.85,"t":"2026-10-08T19:45:00Z","v":4567,"vw":47.862225},{"c":47.88,"h":47.88,"l":47.88,"n":5,"o":47.88,"t":"2026-10-08T20:00:00Z","v":143,"vw":47.88},{"c":47.9816,"h":47.9816,"l":47.9816,"n":1,"o":47.9816,"t":"2026-10-09T13:45:00Z","v":446,"vw":47.9816},{"c":48,"h":48,"l":47.96,"n":3,"o":47.96,"t":"2026-10-09T14:15:00Z","v":1227,"vw":47.963491},{"c":47.97,"h":48.03,"l":47.97,"n":2,"o":48.03,"t":"2026-10-09T14:30:00Z","v":215,"vw":48.000977},{"c":48.01,"h":48.01,"l":47.99,"n":2,"o":47.99,"t":"2026-10-09T14:45:00Z","v":200,"vw":48},{"c":48.0499,"h":48.0499,"l":48.0499,"n":1,"o":48.0499,"t":"2026-10-09T15:00:00Z","v":835,"vw":48.0499},{"c":48.075,"h":48.08,"l":48.07,"n":4,"o":48.07,"t":"2026-10-09T15:15:00Z","v":1400,"vw":48.075131},{"c":48.06,"h":48.06,"l":48.06,"n":2,"o":48.06,"t":"2026-10-09T15:30:00Z","v":1400,"vw":48.06},{"c":48.04,"h":48.04,"l":48.04,"n":1,"o":48.04,"t":"2026-10-09T15:45:00Z","v":100,"vw":48.04},{"c":48.0401,"h":48.0401,"l":48.0401,"n":3,"o":48.0401,"t":"2026-10-09T16:00:00Z","v":834,"vw":48.0401},{"c":48.1,"h":48.1,"l":48.1,"n":5,"o":48.1,"t":"2026-10-09T16:30:00Z","v":600,"vw":48.1},{"c":48.135,"h":48.135,"l":48.11,"n":4,"o":48.11,"t":"2026-10-09T16:45:00Z","v":441,"vw":48.128438},{"c":48.09,"h":48.0901,"l":48.09,"n":3,"o":48.0901,"t":"2026-10-09T17:15:00Z","v":1046,"vw":48.090024},{"c":48.1099,"h":48.1299,"l":48.105,"n":8,"o":48.1299,"t":"2026-10-09T17:30:00Z","v":9889,"vw":48.117741},{"c":48.14,"h":48.14,"l":48.12,"n":7,"o":48.12,"t":"2026-10-09T17:45:00Z","v":1591,"vw":48.128276},{"c":48.155,"h":48.155,"l":48.13,"n":17,"o":48.145,"t":"2026-10-09T18:00:00Z","v":7655,"vw":48.143779},{"c":48.145,"h":48.1501,"l":48.14,"n":14,"o":48.145,"t":"2026-10-09T18:15:00Z","v":3731,"vw":48.143618},{"c":48.1499,"h":48.1499,"l":48.145,"n":2,"o":48.145,"t":"2026-10-09T18:30:00Z","v":2950,"vw":48.149246},{"c":48.165,"h":48.2,"l":48.14,"n":10,"o":48.14,"t":"2026-10-09T18:45:00Z","v":3044,"vw":48.168441},{"c":48.175,"h":48.182,"l":48.1701,"n":9,"o":48.18,"t":"2026-10-09T19:00:00Z","v":4996,"vw":48.174524},{"c":48.18,"h":48.19,"l":48.1799,"n":12,"o":48.1899,"t":"2026-10-09T19:15:00Z","v":6347,"vw":48.184261},{"c":48.1522,"h":48.17,"l":48.15,"n":12,"o":48.1601,"t":"2026-10-09T19:30:00Z","v":5240,"vw":48.157325},{"c":48.11,"h":48.15,"l":48.1,"n":41,"o":48.15,"t":"2026-10-09T19:45:00Z","v":3246,"vw":48.118957},{"c":48.2,"h":48.25,"l":48.2,"n":11,"o":48.25,"t":"2026-10-12T13:30:00Z","v":9382,"vw":48.205335},{"c":48.15,"h":48.175,"l":48.15,"n":3,"o":48.175,"t":"2026-10-12T13:45:00Z","v":1012,"vw":48.17252},{"c":48.17,"h":48.17,"l":48.1695,"n":5,"o":48.17,"t":"2026-10-12T14:00:00Z","v":465,"vw":48.169824},{"c":48.1501,"h":48.1699,"l":48.1501,"n":3,"o":48.1699,"t":"2026-10-12T14:15:00Z","v":3727,"vw":48.161031},{"c":48.19,"h":48.1901,"l":48.19,"n":3,"o":48.1901,"t":"2026-10-12T15:00:00Z","v":1136,"vw":48.190091},{"c":48.1999,"h":48.1999,"l":48.175,"n":8,"o":48.1825,"t":"2026-10-12T15:30:00Z","v":13372,"vw":48.192702},{"c":48.2,"h":48.22,"l":48.2,"n":5,"o":48.2,"t":"2026-10-12T16:00:00Z","v":601,"vw":48.206341},{"c":48.2,"h":48.2,"l":48.2,"n":1,"o":48.2,"t":"2026-10-12T16:15:00Z","v":200,"vw":48.2},{"c":48.1751,"h":48.1751,"l":48.17,"n":3,"o":48.17,"t":"2026-10-12T16:30:00Z","v":204,"vw":48.172588},{"c":48.1501,"h":48.1501,"l":48.15,"n":3,"o":48.15,"t":"2026-10-12T16:45:00Z","v":287,"vw":48.150065},{"c":48.16,"h":48.16,"l":48.16,"n":7,"o":48.16,"t":"2026-10-12T17:00:00Z","v":735,"vw":48.16},{"c":48.1599,"h":48.162,"l":48.14,"n":9,"o":48.155,"t":"2026-10-12T17:30:00Z","v":3990,"vw":48.15891},{"c":48.15,"h":48.15,"l":48.15,"n":1,"o":48.15,"t":"2026-10-12T18:00:00Z","v":248,"vw":48.15},{"c":48.12,"h":48.13,"l":48.1101,"n":3,"o":48.1101,"t":"2026-10-12T18:15:00Z","v":12040,"vw":48.122638},{"c":48.13,"h":48.13,"l":48.13,"n":1,"o":48.13,"t":"2026-10-12T18:30:00Z","v":249,"vw":48.13},{"c":48.1177,"h":48.12,"l":48.11,"n":4,"o":48.12,"t":"2026-10-12T18:45:00Z","v":600,"vw":48.115668},{"c":48.115,"h":48.115,"l":48.115,"n":4,"o":48.115,"t":"2026-10-12T19:00:00Z","v":1013,"vw":48.115},{"c":48.1,"h":48.13,"l":48.0961,"n":12,"o":48.1105,"t":"2026-10-12T19:15:00Z","v":4893,"vw":48.107797},{"c":48.13,"h":48.1404,"l":48.12,"n":22,"o":48.1404,"t":"2026-10-12T19:45:00Z","v":4619,"vw":48.134874},{"c":48.26,"h":48.27,"l":48.23,"n":5,"o":48.23,"t":"2026-10-13T13:30:00Z","v":736,"vw":48.240448},{"c":48.2145,"h":48.2145,"l":48.2145,"n":2,"o":48.2145,"t":"2026-10-13T13:45:00Z","v":747,"vw":48.2145},{"c":48.1059,"h":48.1059,"l":48.1059,"n":1,"o":48.1059,"t":"2026-10-13T14:00:00Z","v":226,"vw":48.1059},{"c":48.1,"h":48.1,"l":48.1,"n":4,"o":48.1,"t":"2026-10-13T14:15:00Z","v":266,"vw":48.1},{"c":48.1,"h":48.12,"l":48.1,"n":3,"o":48.12,"t":"2026-10-13T14:45:00Z","v":1122,"vw":48.103592},{"c":48.095,"h":48.095,"l":48.095,"n":1,"o":48.095,"t":"2026-10-13T15:00:00Z","v":650,"vw":48.095},{"c":48.05,"h":48.1099,"l":48.05,"n":12,"o":48.1099,"t":"2026-10-13T15:15:00Z","v":7944,"vw":48.055159},{"c":48.0202,"h":48.0325,"l":48.0202,"n":3,"o":48.0325,"t":"2026-10-13T15:30:00Z","v":2175,"vw":48.022999},{"c":48.06,"h":48.08,"l":48.06,"n":9,"o":48.08,"t":"2026-10-13T16:00:00Z","v":693,"vw":48.07211},{"c":48.07,"h":48.07,"l":48.07,"n":2,"o":48.07,"t":"2026-10-13T16:15:00Z","v":1141,"vw":48.07},{"c":48.1001,"h":48.1001,"l":48.1001,"n":1,"o":48.1001,"t":"2026-10-13T16:30:00Z","v":629,"vw":48.1001},{"c":48.125,"h":48.125,"l":48.12,"n":2,"o":48.12,"t":"2026-10-13T16:45:00Z","v":410,"vw":48.1225},{"c":48.11,"h":48.11,"l":48.11,"n":1,"o":48.11,"t":"2026-10-13T17:00:00Z","v":205,"vw":48.11},{"c":48.1064,"h":48.1081,"l":48.0758,"n":6,"o":48.0758,"t":"2026-10-13T17:15:00Z","v":696,"vw":48.096084},{"c":48.1,"h":48.1,"l":48.095,"n":4,"o":48.095,"t":"2026-10-13T17:30:00Z","v":1490,"vw":48.09593},{"c":48.15,"h":48.15,"l":48.085,"n":8,"o":48.1,"t":"2026-10-13T18:00:00Z","v":3962,"vw":48.119058},{"c":48.14,"h":48.14,"l":48.14,"n":1,"o":48.14,"t":"2026-10-13T18:15:00Z","v":1639,"vw":48.14},{"c":48.15,"h":48.15,"l":48.145,"n":4,"o":48.15,"t":"2026-10-13T18:30:00Z","v":1313,"vw":48.146006},{"c":48.15,"h":48.15,"l":48.124,"n":30,"o":48.14,"t":"2026-10-13T18:45:00Z","v":23550,"vw":48.147104},{"c":48.145,"h":48.145,"l":48.145,"n":1,"o":48.145,"t":"2026-10-13T19:00:00Z","v":195,"vw":48.145},{"c":48.175,"h":48.19,"l":48.175,"n":4,"o":48.175,"t":"2026-10-13T19:15:00Z","v":841,"vw":48.179288},{"c":48.135,"h":48.195,"l":48.135,"n":10,"o":48.18,"t":"2026-10-13T19:30:00Z","v":4880,"vw":48.184914},{"c":48.15,"h":48.17,"l":48.15,"n":19,"o":48.17,"t":"2026-10-13T19:45:00Z","v":1799,"vw":48.154984},{"c":48.12,"h":48.12,"l":48.12,"n":6,"o":48.12,"t":"2026-10-13T20:00:00Z","v":107,"vw":48.12},{"c":47.93,"h":47.93,"l":47.87,"n":5,"o":47.87,"t":"2026-10-14T13:30:00Z","v":363,"vw":47.895405},{"c":47.98,"h":47.99,"l":47.98,"n":3,"o":47.99,"t":"2026-10-14T13:45:00Z","v":274,"vw":47.986324},{"c":47.79,"h":47.8171,"l":47.7802,"n":12,"o":47.8171,"t":"2026-10-14T14:00:00Z","v":1897,"vw":47.799026},{"c":47.805,"h":47.81,"l":47.805,"n":5,"o":47.81,"t":"2026-10-14T14:15:00Z","v":604,"vw":47.809167},{"c":47.83,"h":47.83,"l":47.82,"n":6,"o":47.8201,"t":"2026-10-14T14:30:00Z","v":7776,"vw":47.820379},{"c":47.76,"h":47.82,"l":47.76,"n":14,"o":47.8,"t":"2026-10-14T14:45:00Z","v":2156,"vw":47.784912},{"c":47.74,"h":47.79,"l":47.72,"n":48,"o":47.79,"t":"2026-10-14T15:00:00Z","v":6969,"vw":47.742326},{"c":47.75,"h":47.77,"l":47.75,"n":44,"o":47.77,"t":"2026-10-14T15:15:00Z","v":6782,"vw":47.759032},{"c":47.68,"h":47.75,"l":47.68,"n":24,"o":47.74,"t":"2026-10-14T15:30:00Z","v":3371,"vw":47.704385},{"c":47.7,"h":47.7124,"l":47.685,"n":25,"o":47.69,"t":"2026-10-14T15:45:00Z","v":2598,"vw":47.695988},{"c":47.63,"h":47.7,"l":47.63,"n":26,"o":47.7,"t":"2026-10-14T16:00:00Z","v":3301,"vw":47.680203},{"c":47.61,"h":47.62,"l":47.61,"n":5,"o":47.62,"t":"2026-10-14T16:15:00Z","v":449,"vw":47.615},{"c":47.6599,"h":47.6599,"l":47.6599,"n":3,"o":47.6599,"t":"2026-10-14T16:30:00Z","v":2349,"vw":47.6599},{"c":47.63,"h":47.65,"l":47.63,"n":19,"o":47.65,"t":"2026-10-14T16:45:00Z","v":5926,"vw":47.638724},{"c":47.64,"h":47.661,"l":47.62,"n":16,"o":47.661,"t":"2026-10-14T17:00:00Z","v":2406,"vw":47.638817},{"c":47.55,"h":47.62,"l":47.55,"n":20,"o":47.6,"t":"2026-10-14T17:15:00Z","v":4226,"vw":47.586432},{"c":47.55,"h":47.5799,"l":47.55,"n":20,"o":47.57,"t":"2026-10-14T17:30:00Z","v":4945,"vw":47.559182},{"c":47.52,"h":47.55,"l":47.51,"n":34,"o":47.54,"t":"2026-10-14T17:45:00Z","v":5723,"vw":47.522927},{"c":47.54,"h":47.54,"l":47.48,"n":21,"o":47.5104,"t":"2026-10-14T18:00:00Z","v":8101,"vw":47.515991},{"c":47.56,"h":47.59,"l":47.54,"n":9,"o":47.59,"t":"2026-10-14T18:15:00Z","v":2494,"vw":47.561109},{"c":47.5599,"h":47.5599,"l":47.53,"n":5,"o":47.54,"t":"2026-10-14T18:30:00Z","v":4406,"vw":47.532274},{"c":47.5748,"h":47.5795,"l":47.53,"n":14,"o":47.53,"t":"2026-10-14T18:45:00Z","v":6028,"vw":47.56426},{"c":47.5501,"h":47.552,"l":47.5081,"n":9,"o":47.5255,"t":"2026-10-14T19:00:00Z","v":5621,"vw":47.538303},{"c":47.615,"h":47.62,"l":47.58,"n":4,"o":47.58,"t":"2026-10-14T19:15:00Z","v":2650,"vw":47.599732},{"c":47.63,"h":47.63,"l":47.62,"n":16,"o":47.62,"t":"2026-10-14T19:30:00Z","v":1038,"vw":47.624027},{"c":47.65,"h":47.65,"l":47.6,"n":68,"o":47.615,"t":"2026-10-14T19:45:00Z","v":10574,"vw":47.618433},{"c":47.67,"h":47.67,"l":47.67,"n":6,"o":47.67,"t":"2026-10-14T20:00:00Z","v":119,"vw":47.67},{"c":47.7056,"h":47.71,"l":47.56,"n":12,"o":47.58,"t":"2026-10-15T13:30:00Z","v":9609,"vw":47.568794},{"c":47.58,"h":47.63,"l":47.58,"n":15,"o":47.62,"t":"2026-10-15T13:45:00Z","v":1447,"vw":47.597852},{"c":47.82,"h":47.82,"l":47.67,"n":4,"o":47.67,"t":"2026-10-15T14:00:00Z","v":453,"vw":47.74146},{"c":47.82,"h":47.82,"l":47.7858,"n":3,"o":47.7858,"t":"2026-10-15T14:30:00Z","v":2663,"vw":47.790503},{"c":47.9466,"h":47.9466,"l":47.9466,"n":1,"o":47.9466,"t":"2026-10-15T15:00:00Z","v":3125,"vw":47.9466},{"c":47.96,"h":47.96,"l":47.96,"n":1,"o":47.96,"t":"2026-10-15T15:15:00Z","v":100,"vw":47.96},{"c":47.935,"h":47.9585,"l":47.935,"n":2,"o":47.9585,"t":"2026-10-15T15:30:00Z","v":755,"vw":47.955387},{"c":47.925,"h":47.928405,"l":47.9001,"n":4,"o":47.9247,"t":"2026-10-15T15:45:00Z","v":863,"vw":47.923114},{"c":47.895,"h":47.91,"l":47.895,"n":4,"o":47.91,"t":"2026-10-15T16:00:00Z","v":314,"vw":47.905},{"c":47.86,"h":47.875,"l":47.86,"n":4,"o":47.875,"t":"2026-10-15T16:15:00Z","v":321,"vw":47.866629},{"c":47.93,"h":47.93,"l":47.885,"n":9,"o":47.89,"t":"2026-10-15T16:30:00Z","v":20356,"vw":47.893137},{"c":47.93,"h":47.9499,"l":47.93,"n":15,"o":47.94,"t":"2026-10-15T17:00:00Z","v":1568,"vw":47.94049},{"c":47.95,"h":47.95,"l":47.94,"n":13,"o":47.94,"t":"2026-10-15T17:15:00Z","v":1400,"vw":47.947233},{"c":48.03,"h":48.04,"l":47.98,"n":82,"o":47.98,"t":"2026-10-15T17:30:00Z","v":11517,"vw":48.027608},{"c":48.02,"h":48.02,"l":48.0099,"n":53,"o":48.02,"t":"2026-10-15T17:45:00Z","v":5208,"vw":48.014959},{"c":47.94,"h":48,"l":47.94,"n":12,"o":48,"t":"2026-10-15T18:00:00Z","v":4580,"vw":47.968627},{"c":47.91,"h":47.94,"l":47.91,"n":2,"o":47.94,"t":"2026-10-15T18:15:00Z","v":200,"vw":47.925},{"c":47.93,"h":47.95,"l":47.93,"n":5,"o":47.95,"t":"2026-10-15T18:30:00Z","v":1191,"vw":47.946334},{"c":47.95,"h":47.955,"l":47.94,"n":5,"o":47.94,"t":"2026-10-15T18:45:00Z","v":1130,"vw":47.947254},{"c":48.075,"h":48.075,"l":47.98,"n":20,"o":47.99,"t":"2026-10-15T19:00:00Z","v":6254,"vw":48.052747},{"c":48.0922,"h":48.11,"l":48.075,"n":16,"o":48.075,"t":"2026-10-15T19:15:00Z","v":38211,"vw":48.108113},{"c":48.08,"h":48.08,"l":48.05,"n":22,"o":48.06,"t":"2026-10-15T19:30:00Z","v":2964,"vw":48.072301},{"c":48.04,"h":48.09,"l":48.01,"n":128,"o":48.09,"t":"2026-10-15T19:45:00Z","v":31908,"vw":48.042807},{"c":48.03,"h":48.03,"l":48.03,"n":5,"o":48.03,"t":"2026-10-15T20:00:00Z","v":365,"vw":48.03},{"c":48.17,"h":48.17,"l":48.17,"n":1,"o":48.17,"t":"2026-10-16T13:30:00Z","v":100,"vw":48.17},{"c":48.1438,"h":48.1438,"l":48.1438,"n":2,"o":48.1438,"t":"2026-10-16T13:45:00Z","v":946,"vw":48.1438},{"c":48.06,"h":48.18,"l":48.06,"n":4,"o":48.18,"t":"2026-10-16T14:00:00Z","v":202,"vw":48.12},{"c":48.105,"h":48.1143,"l":48.054,"n":79,"o":48.054,"t":"2026-10-16T14:15:00Z","v":2348,"vw":48.091014},{"c":48.0713,"h":48.0713,"l":48.0713,"n":1,"o":48.0713,"t":"2026-10-16T14:30:00Z","v":412,"vw":48.0713},{"c":48.02,"h":48.1,"l":47.99,"n":7,"o":48.1,"t":"2026-10-16T15:00:00Z","v":5615,"vw":48.035625},{"c":47.925,"h":48,"l":47.925,"n":16,"o":47.99,"t":"2026-10-16T15:15:00Z","v":1926,"vw":47.953554},{"c":47.92,"h":47.92,"l":47.92,"n":1,"o":47.92,"t":"2026-10-16T15:30:00Z","v":100,"vw":47.92},{"c":47.84,"h":47.91,"l":47.84,"n":13,"o":47.91,"t":"2026-10-16T15:45:00Z","v":2887,"vw":47.884351},{"c":47.81,"h":47.81,"l":47.79,"n":4,"o":47.79,"t":"2026-10-16T16:00:00Z","v":316,"vw":47.8},{"c":47.8305,"h":47.85,"l":47.82,"n":7,"o":47.85,"t":"2026-10-16T16:15:00Z","v":1477,"vw":47.830982},{"c":47.76,"h":47.8,"l":47.76,"n":3,"o":47.8,"t":"2026-10-16T16:30:00Z","v":7363,"vw":47.771577},{"c":47.74,"h":47.78,"l":47.7,"n":19,"o":47.765,"t":"2026-10-16T16:45:00Z","v":3235,"vw":47.747755},{"c":47.66,"h":47.71,"l":47.645,"n":10,"o":47.71,"t":"2026-10-16T17:00:00Z","v":2608,"vw":47.665439},{"c":47.51,"h":47.56,"l":47.51,"n":6,"o":47.56,"t":"2026-10-16T17:15:00Z","v":988,"vw":47.543368},{"c":47.66,"h":47.66,"l":47.62,"n":5,"o":47.64,"t":"2026-10-16T17:30:00Z","v":428,"vw":47.637409},{"c":47.55,"h":47.61,"l":47.55,"n":3,"o":47.61,"t":"2026-10-16T17:45:00Z","v":300,"vw":47.59},{"c":47.52,"h":47.54,"l":47.44,"n":12,"o":47.5,"t":"2026-10-16T18:00:00Z","v":22058,"vw":47.524512},{"c":47.4393,"h":47.51,"l":47.4393,"n":8,"o":47.5,"t":"2026-10-16T18:15:00Z","v":4557,"vw":47.503979},{"c":47.46,"h":47.49,"l":47.46,"n":11,"o":47.4748,"t":"2026-10-16T18:30:00Z","v":4314,"vw":47.47423},{"c":47.44,"h":47.46,"l":47.41,"n":6,"o":47.46,"t":"2026-10-16T18:45:00Z","v":4806,"vw":47.454305},{"c":47.4799,"h":47.5,"l":47.3896,"n":32,"o":47.46,"t":"2026-10-16T19:00:00Z","v":17886,"vw":47.461103},{"c":47.5,"h":47.5,"l":47.45,"n":8,"o":47.485,"t":"2026-10-16T19:15:00Z","v":1525,"vw":47.48911},{"c":47.505,"h":47.505,"l":47.505,"n":2,"o":47.505,"t":"2026-10-16T19:30:00Z","v":211,"vw":47.505},{"c":47.57,"h":47.57,"l":47.5,"n":50,"o":47.5,"t":"2026-10-16T19:45:00Z","v":12907,"vw":47.531265},{"c":47.55,"h":47.55,"l":47.55,"n":4,"o":47.55,"t":"2026-10-16T20:00:00Z","v":208,"vw":47.55},{"c":47.67,"h":47.67,"l":47.67,"n":2,"o":47.67,"t":"2026-10-19T13:30:00Z","v":261,"vw":47.67},{"c":47.635,"h":47.7,"l":47.635,"n":6,"o":47.7,"t":"2026-10-19T14:00:00Z","v":796,"vw":47.674512},{"c":47.765,"h":47.765,"l":47.76,"n":5,"o":47.76,"t":"2026-10-19T14:15:00Z","v":402,"vw":47.761667},{"c":47.68,"h":47.725,"l":47.68,"n":27,"o":47.725,"t":"2026-10-19T14:30:00Z","v":4293,"vw":47.69236},{"c":47.7,"h":47.73,"l":47.68,"n":7,"o":47.68,"t":"2026-10-19T14:45:00Z","v":1546,"vw":47.710616},{"c":47.79,"h":47.8,"l":47.75,"n":20,"o":47.75,"t":"2026-10-19T15:00:00Z","v":2721,"vw":47.777774},{"c":47.85,"h":47.86,"l":47.79,"n":126,"o":47.79,"t":"2026-10-19T15:15:00Z","v":20421,"vw":47.817741},{"c":47.85,"h":47.87,"l":47.835,"n":40,"o":47.835,"t":"2026-10-19T15:30:00Z","v":8164,"vw":47.854863},{"c":47.82,"h":47.85,"l":47.82,"n":36,"o":47.84,"t":"2026-10-19T15:45:00Z","v":4298,"vw":47.836426},{"c":47.77,"h":47.8,"l":47.72,"n":132,"o":47.8,"t":"2026-10-19T16:00:00Z","v":17385,"vw":47.753455},{"c":47.74,"h":47.78,"l":47.73,"n":50,"o":47.77,"t":"2026-10-19T16:15:00Z","v":11277,"vw":47.746063},{"c":47.735,"h":47.735,"l":47.72,"n":33,"o":47.73,"t":"2026-10-19T16:30:00Z","v":5762,"vw":47.725762},{"c":47.71,"h":47.75,"l":47.71,"n":42,"o":47.75,"t":"2026-10-19T16:45:00Z","v":6460,"vw":47.73214},{"c":47.7,"h":47.71,"l":47.68,"n":41,"o":47.69,"t":"2026-10-19T17:00:00Z","v":7125,"vw":47.695819},{"c":47.69,"h":47.71,"l":47.68,"n":57,"o":47.7,"t":"2026-10-19T17:15:00Z","v":10794,"vw":47.692671},{"c":47.71,"h":47.71,"l":47.69,"n":3,"o":47.69,"t":"2026-10-19T17:30:00Z","v":250,"vw":47.699091},{"c":47.7,"h":47.7,"l":47.67,"n":6,"o":47.685,"t":"2026-10-19T17:45:00Z","v":1442,"vw":47.679643},{"c":47.68,"h":47.72,"l":47.68,"n":8,"o":47.72,"t":"2026-10-19T18:00:00Z","v":1656,"vw":47.699118},{"c":47.7,"h":47.72,"l":47.7,"n":14,"o":47.72,"t":"2026-10-19T18:15:00Z","v":2440,"vw":47.708674},{"c":47.7,"h":47.7,"l":47.68,"n":17,"o":47.695,"t":"2026-10-19T18:30:00Z","v":2669,"vw":47.694811},{"c":47.705,"h":47.725,"l":47.705,"n":8,"o":47.725,"t":"2026-10-19T18:45:00Z","v":1181,"vw":47.715176},{"c":47.715,"h":47.735,"l":47.705,"n":33,"o":47.72,"t":"2026-10-19T19:00:00Z","v":25830,"vw":47.714764},{"c":47.73,"h":47.74,"l":47.7151,"n":12,"o":47.72,"t":"2026-10-19T19:15:00Z","v":1877,"vw":47.725339},{"c":47.7401,"h":47.76,"l":47.7348,"n":46,"o":47.74,"t":"2026-10-19T19:30:00Z","v":9900,"vw":47.745941},{"c":47.66,"h":47.733,"l":47.645,"n":90,"o":47.733,"t":"2026-10-19T19:45:00Z","v":12134,"vw":47.700447},{"c":47.63,"h":47.63,"l":47.63,"n":4,"o":47.63,"t":"2026-10-19T20:00:00Z","v":465,"vw":47.63},{"c":47.655,"h":47.71,"l":47.64,"n":16,"o":47.71,"t":"2026-10-20T13:30:00Z","v":4176,"vw":47.689157},{"c":47.8201,"h":47.855,"l":47.8201,"n":4,"o":47.855,"t":"2026-10-20T14:00:00Z","v":2532,"vw":47.840957},{"c":47.9,"h":47.9,"l":47.8799,"n":2,"o":47.8799,"t":"2026-10-20T14:15:00Z","v":1018,"vw":47.881874},{"c":48.07,"h":48.09,"l":48.04,"n":25,"o":48.08,"t":"2026-10-20T14:30:00Z","v":34854,"vw":48.08834},{"c":48.07,"h":48.09,"l":48.07,"n":32,"o":48.07,"t":"2026-10-20T14:45:00Z","v":4482,"vw":48.075582},{"c":48,"h":48.05,"l":47.995,"n":20,"o":48.05,"t":"2026-10-20T15:00:00Z","v":2180,"vw":48.03132},{"c":47.9999,"h":48,"l":47.9999,"n":2,"o":48,"t":"2026-10-20T15:15:00Z","v":1190,"vw":47.999908},{"c":47.945,"h":47.95,"l":47.91,"n":25,"o":47.915,"t":"2026-10-20T15:30:00Z","v":3195,"vw":47.92512},{"c":47.985,"h":47.985,"l":47.945,"n":7,"o":47.95,"t":"2026-10-20T15:45:00Z","v":938,"vw":47.96222},{"c":47.93,"h":47.93,"l":47.93,"n":1,"o":47.93,"t":"2026-10-20T16:00:00Z","v":100,"vw":47.93},{"c":47.92,"h":47.92,"l":47.87,"n":8,"o":47.91,"t":"2026-10-20T16:15:00Z","v":853,"vw":47.901138},{"c":47.94,"h":47.95,"l":47.915,"n":30,"o":47.92,"t":"2026-10-20T16:30:00Z","v":41616,"vw":47.933234},{"c":47.89,"h":47.935,"l":47.88,"n":29,"o":47.93,"t":"2026-10-20T16:45:00Z","v":12594,"vw":47.925647},{"c":47.87,"h":47.899,"l":47.87,"n":18,"o":47.87,"t":"2026-10-20T17:00:00Z","v":5896,"vw":47.896042},{"c":47.935,"h":47.935,"l":47.9,"n":3,"o":47.9,"t":"2026-10-20T17:15:00Z","v":920,"vw":47.903889},{"c":47.965,"h":47.965,"l":47.945,"n":19,"o":47.95,"t":"2026-10-20T17:30:00Z","v":2164,"vw":47.958023},{"c":47.97,"h":47.98,"l":47.97,"n":4,"o":47.98,"t":"2026-10-20T17:45:00Z","v":1020,"vw":47.978},{"c":47.94,"h":47.98,"l":47.94,"n":13,"o":47.98,"t":"2026-10-20T18:15:00Z","v":2880,"vw":47.96625},{"c":47.89,"h":47.95,"l":47.89,"n":39,"o":47.935,"t":"2026-10-20T18:30:00Z","v":6031,"vw":47.933418},{"c":47.9499,"h":47.9499,"l":47.91,"n":11,"o":47.91,"t":"2026-10-20T18:45:00Z","v":3367,"vw":47.933152},{"c":47.92,"h":47.93,"l":47.9101,"n":9,"o":47.93,"t":"2026-10-20T19:00:00Z","v":3390,"vw":47.923234},{"c":47.91,"h":47.93,"l":47.9,"n":7,"o":47.915,"t":"2026-10-20T19:15:00Z","v":10377,"vw":47.910121},{"c":47.9,"h":47.91,"l":47.89,"n":27,"o":47.9,"t":"2026-10-20T19:30:00Z","v":3236,"vw":47.897464},{"c":47.92,"h":47.97,"l":47.92,"n":116,"o":47.92,"t":"2026-10-20T19:45:00Z","v":21249,"vw":47.952195},{"c":47.98,"h":47.98,"l":47.98,"n":3,"o":47.98,"t":"2026-10-20T20:00:00Z","v":261,"vw":47.98},{"c":47.99,"h":47.99,"l":47.99,"n":4,"o":47.99,"t":"2026-10-20T20:45:00Z","v":1255,"vw":47.99},{"c":48.02,"h":48.13,"l":48.02,"n":12,"o":48.13,"t":"2026-10-21T13:30:00Z","v":1780,"vw":48.065129},{"c":48.155,"h":48.155,"l":48.13,"n":2,"o":48.13,"t":"2026-10-21T13:45:00Z","v":284,"vw":48.1425},{"c":47.9701,"h":47.9701,"l":47.9701,"n":1,"o":47.9701,"t":"2026-10-21T14:00:00Z","v":1629,"vw":47.9701},{"c":48.01,"h":48.01,"l":48.01,"n":1,"o":48.01,"t":"2026-10-21T14:15:00Z","v":100,"vw":48.01},{"c":48.07,"h":48.07,"l":48.04,"n":20,"o":48.04,"t":"2026-10-21T14:30:00Z","v":4889,"vw":48.05581},{"c":48.12,"h":48.13,"l":48.105,"n":7,"o":48.13,"t":"2026-10-21T14:45:00Z","v":666,"vw":48.115282},{"c":48.12,"h":48.13,"l":48.1,"n":73,"o":48.11,"t":"2026-10-21T15:00:00Z","v":7289,"vw":48.110653},{"c":48.17,"h":48.17,"l":48.1099,"n":110,"o":48.125,"t":"2026-10-21T15:15:00Z","v":13284,"vw":48.144812},{"c":48.2,"h":48.21,"l":48.17,"n":25,"o":48.18,"t":"2026-10-21T15:30:00Z","v":3758,"vw":48.186857},{"c":48.19,"h":48.2199,"l":48.19,"n":41,"o":48.195,"t":"2026-10-21T15:45:00Z","v":13220,"vw":48.205691},{"c":48.195,"h":48.195,"l":48.17,"n":25,"o":48.17,"t":"2026-10-21T16:00:00Z","v":1536,"vw":48.181763},{"c":48.17,"h":48.2,"l":48.17,"n":121,"o":48.2,"t":"2026-10-21T16:15:00Z","v":15529,"vw":48.1882},{"c":48.23,"h":48.28,"l":48.17,"n":98,"o":48.185,"t":"2026-10-21T16:30:00Z","v":9894,"vw":48.201505},{"c":48.23,"h":48.23,"l":48.2,"n":172,"o":48.2,"t":"2026-10-21T16:45:00Z","v":21487,"vw":48.21901},{"c":48.25,"h":48.255,"l":48.225,"n":41,"o":48.24,"t":"2026-10-21T17:00:00Z","v":6298,"vw":48.24672},{"c":48.26,"h":48.26,"l":48.235,"n":58,"o":48.26,"t":"2026-10-21T17:15:00Z","v":6016,"vw":48.251127},{"c":48.26,"h":48.265,"l":48.22,"n":63,"o":48.25,"t":"2026-10-21T17:30:00Z","v":8553,"vw":48.242502},{"c":48.25,"h":48.275,"l":48.24,"n":42,"o":48.26,"t":"2026-10-21T17:45:00Z","v":7460,"vw":48.256099},{"c":48.27,"h":48.275,"l":48.24,"n":57,"o":48.24,"t":"2026-10-21T18:00:00Z","v":9345,"vw":48.252385},{"c":48.28,"h":48.295,"l":48.27,"n":92,"o":48.28,"t":"2026-10-21T18:15:00Z","v":20723,"vw":48.279362},{"c":48.28,"h":48.29,"l":48.275,"n":41,"o":48.28,"t":"2026-10-21T18:30:00Z","v":6664,"vw":48.283097},{"c":48.14,"h":48.28,"l":48.14,"n":51,"o":48.28,"t":"2026-10-21T18:45:00Z","v":7678,"vw":48.234251},{"c":48.09,"h":48.1,"l":48.03,"n":42,"o":48.1,"t":"2026-10-21T19:00:00Z","v":7800,"vw":48.081047},{"c":48.17,"h":48.17,"l":48.09,"n":15,"o":48.09,"t":"2026-10-21T19:15:00Z","v":5287,"vw":48.118861},{"c":48.2,"h":48.2,"l":48.1723,"n":49,"o":48.2,"t":"2026-10-21T19:30:00Z","v":12874,"vw":48.18892},{"c":48.205,"h":48.25,"l":48.2,"n":176,"o":48.2,"t":"2026-10-21T19:45:00Z","v":12779,"vw":48.214232},{"c":47.78,"h":47.78,"l":47.78,"n":1,"o":47.78,"t":"2026-10-22T13:30:00Z","v":455,"vw":47.78},{"c":47.87,"h":47.87,"l":47.87,"n":1,"o":47.87,"t":"2026-10-22T14:00:00Z","v":645,"vw":47.87},{"c":47.78,"h":47.85,"l":47.77,"n":6,"o":47.85,"t":"2026-10-22T14:15:00Z","v":575,"vw":47.821678},{"c":47.665,"h":47.665,"l":47.6115,"n":5,"o":47.6115,"t":"2026-10-22T14:30:00Z","v":3663,"vw":47.638233},{"c":47.67,"h":47.67,"l":47.67,"n":1,"o":47.67,"t":"2026-10-22T14:45:00Z","v":100,"vw":47.67},{"c":47.7,"h":47.7,"l":47.7,"n":1,"o":47.7,"t":"2026-10-22T15:00:00Z","v":200,"vw":47.7},{"c":47.82,"h":47.83,"l":47.82,"n":4,"o":47.83,"t":"2026-10-22T15:15:00Z","v":426,"vw":47.823333},{"c":47.73,"h":47.77,"l":47.72,"n":26,"o":47.765,"t":"2026-10-22T15:30:00Z","v":2603,"vw":47.734442},{"c":47.84,"h":47.84,"l":47.79,"n":7,"o":47.79,"t":"2026-10-22T15:45:00Z","v":2458,"vw":47.819338},{"c":47.86,"h":47.88,"l":47.845,"n":28,"o":47.88,"t":"2026-10-22T16:00:00Z","v":2630,"vw":47.856082},{"c":47.92,"h":47.92,"l":47.895,"n":8,"o":47.895,"t":"2026-10-22T16:15:00Z","v":2378,"vw":47.910589},{"c":47.7299,"h":47.7299,"l":47.7299,"n":1,"o":47.7299,"t":"2026-10-22T16:45:00Z","v":2616,"vw":47.7299},{"c":47.73,"h":47.77,"l":47.72,"n":6,"o":47.77,"t":"2026-10-22T17:00:00Z","v":1425,"vw":47.734035},{"c":47.77,"h":47.77,"l":47.7175,"n":4,"o":47.7175,"t":"2026-10-22T17:15:00Z","v":810,"vw":47.755988},{"c":47.79,"h":47.795,"l":47.77,"n":44,"o":47.77,"t":"2026-10-22T17:30:00Z","v":11700,"vw":47.781046},{"c":47.76,"h":47.77,"l":47.76,"n":4,"o":47.77,"t":"2026-10-22T17:45:00Z","v":647,"vw":47.762272},{"c":47.7,"h":47.74,"l":47.68,"n":4,"o":47.74,"t":"2026-10-22T18:00:00Z","v":2891,"vw":47.682768},{"c":47.77,"h":47.79,"l":47.74,"n":8,"o":47.75,"t":"2026-10-22T18:15:00Z","v":2712,"vw":47.756633},{"c":47.74,"h":47.74,"l":47.6946,"n":4,"o":47.715,"t":"2026-10-22T18:30:00Z","v":805,"vw":47.709398},{"c":47.72,"h":47.74,"l":47.704,"n":6,"o":47.7053,"t":"2026-10-22T18:45:00Z","v":1031,"vw":47.725883},{"c":47.74,"h":47.74,"l":47.69,"n":9,"o":47.72,"t":"2026-10-22T19:00:00Z","v":3294,"vw":47.720803},{"c":47.7899,"h":47.7899,"l":47.73,"n":43,"o":47.7599,"t":"2026-10-22T19:15:00Z","v":14828,"vw":47.747974},{"c":47.7699,"h":47.8,"l":47.755,"n":13,"o":47.8,"t":"2026-10-22T19:30:00Z","v":2001,"vw":47.779212},{"c":47.88,"h":47.88,"l":47.75,"n":30,"o":47.76,"t":"2026-10-22T19:45:00Z","v":4052,"vw":47.825101},{"c":47.56,"h":47.56,"l":47.5461,"n":4,"o":47.5461,"t":"2026-10-23T13:45:00Z","v":450,"vw":47.556757},{"c":47.42,"h":47.44,"l":47.42,"n":9,"o":47.44,"t":"2026-10-23T14:15:00Z","v":639,"vw":47.429118},{"c":47.515,"h":47.515,"l":47.425,"n":3,"o":47.425,"t":"2026-10-23T14:30:00Z","v":1376,"vw":47.453376},{"c":47.66,"h":47.66,"l":47.6162,"n":5,"o":47.6162,"t":"2026-10-23T14:45:00Z","v":634,"vw":47.643446},{"c":47.62,"h":47.62,"l":47.62,"n":1,"o":47.62,"t":"2026-10-23T15:00:00Z","v":100,"vw":47.62},{"c":47.7,"h":47.7,"l":47.6408,"n":10,"o":47.6408,"t":"2026-10-23T15:15:00Z","v":7024,"vw":47.686071},{"c":47.69,"h":47.69,"l":47.69,"n":1,"o":47.69,"t":"2026-10-23T15:30:00Z","v":200,"vw":47.69}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}