{"symbol":"EAGG","url":"https://intraalpha.com/companies/EAGG","capturedAt":"2026-10-23T00:22:55.161Z","state":"ready","quote":{"symbol":"EAGG","last_price":46.01,"prev_close":45.63,"regular_close":46.01,"change":0.38,"change_pct":0.8328,"regular_change":0.38,"regular_change_pct":0.8328,"extended_change":0,"extended_change_pct":0,"bid":41.63,"ask":48.87,"bid_size":100,"ask_size":100,"volume":475890,"vwap":45.981705,"open":45.82,"high":46.075,"low":45.77,"close":46.01,"trade_count":2231,"last_trade_at":"2026-10-23T00:00:00.081235771Z","last_quote_at":"2026-10-23T00:00:00.006675583Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:22:48.816046999-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":5000000000,"net_expense_ratio":0.001,"portfolio_turnover":0.94,"dividend_yield":0.0466,"inception_date":"2018-10-18","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:22:54.738068+00:00"},"optionObservedAt":"2026-10-22T19:59:14.798Z","bars":[{"c":45.59,"h":45.61,"l":45.59,"n":10,"o":45.61,"t":"2026-10-16T13:30:00Z","v":9651,"vw":45.601144},{"c":45.625,"h":45.625,"l":45.59,"n":23,"o":45.59,"t":"2026-10-16T13:35:00Z","v":3568,"vw":45.596433},{"c":45.66,"h":45.66,"l":45.64,"n":21,"o":45.64,"t":"2026-10-16T13:40:00Z","v":2436,"vw":45.656535},{"c":45.64,"h":45.645,"l":45.63,"n":17,"o":45.645,"t":"2026-10-16T13:45:00Z","v":8890,"vw":45.636312},{"c":45.69,"h":45.69,"l":45.67,"n":13,"o":45.67,"t":"2026-10-16T13:50:00Z","v":2423,"vw":45.679174},{"c":45.69,"h":45.69,"l":45.69,"n":6,"o":45.69,"t":"2026-10-16T13:55:00Z","v":680,"vw":45.69},{"c":45.725,"h":45.74,"l":45.7201,"n":45,"o":45.73,"t":"2026-10-16T14:00:00Z","v":6897,"vw":45.731233},{"c":45.71,"h":45.71,"l":45.71,"n":2,"o":45.71,"t":"2026-10-16T14:05:00Z","v":609,"vw":45.71},{"c":45.73,"h":45.75,"l":45.7234,"n":69,"o":45.7234,"t":"2026-10-16T14:10:00Z","v":14836,"vw":45.732471},{"c":45.71,"h":45.735,"l":45.7099,"n":40,"o":45.735,"t":"2026-10-16T14:15:00Z","v":9582,"vw":45.719914},{"c":45.71,"h":45.71,"l":45.71,"n":9,"o":45.71,"t":"2026-10-16T14:20:00Z","v":1030,"vw":45.71},{"c":45.725,"h":45.725,"l":45.705,"n":6,"o":45.705,"t":"2026-10-16T14:25:00Z","v":516,"vw":45.715573},{"c":45.7,"h":45.7195,"l":45.7,"n":32,"o":45.7195,"t":"2026-10-16T14:30:00Z","v":4352,"vw":45.702893},{"c":45.6954,"h":45.705,"l":45.6954,"n":15,"o":45.705,"t":"2026-10-16T14:35:00Z","v":1929,"vw":45.702378},{"c":45.695,"h":45.7,"l":45.69,"n":14,"o":45.69,"t":"2026-10-16T14:40:00Z","v":775,"vw":45.695},{"c":45.68,"h":45.69,"l":45.68,"n":17,"o":45.69,"t":"2026-10-16T14:45:00Z","v":2136,"vw":45.68283},{"c":45.6801,"h":45.69,"l":45.6801,"n":9,"o":45.69,"t":"2026-10-16T14:50:00Z","v":1021,"vw":45.688189},{"c":45.69,"h":45.71,"l":45.68,"n":14,"o":45.71,"t":"2026-10-16T14:55:00Z","v":100287,"vw":45.709434},{"c":45.7,"h":45.7,"l":45.695,"n":6,"o":45.695,"t":"2026-10-16T15:00:00Z","v":896,"vw":45.696521},{"c":45.73,"h":45.7361,"l":45.725,"n":14,"o":45.725,"t":"2026-10-16T15:05:00Z","v":9221,"vw":45.729498},{"c":45.74,"h":45.75,"l":45.735,"n":12,"o":45.75,"t":"2026-10-16T15:10:00Z","v":890,"vw":45.743075},{"c":45.72,"h":45.73,"l":45.72,"n":25,"o":45.73,"t":"2026-10-16T15:15:00Z","v":6741,"vw":45.725648},{"c":45.72,"h":45.74,"l":45.72,"n":28,"o":45.73,"t":"2026-10-16T15:20:00Z","v":6027,"vw":45.729746},{"c":45.725,"h":45.725,"l":45.72,"n":6,"o":45.72,"t":"2026-10-16T15:25:00Z","v":344,"vw":45.7225},{"c":45.715,"h":45.72,"l":45.715,"n":7,"o":45.72,"t":"2026-10-16T15:30:00Z","v":491,"vw":45.716071},{"c":45.72,"h":45.72,"l":45.71,"n":8,"o":45.715,"t":"2026-10-16T15:35:00Z","v":5520,"vw":45.712193},{"c":45.71,"h":45.72,"l":45.71,"n":7,"o":45.71,"t":"2026-10-16T15:40:00Z","v":1050,"vw":45.718},{"c":45.68,"h":45.71,"l":45.68,"n":20,"o":45.71,"t":"2026-10-16T15:45:00Z","v":16809,"vw":45.695885},{"c":45.69,"h":45.69,"l":45.675,"n":6,"o":45.675,"t":"2026-10-16T15:50:00Z","v":2899,"vw":45.686901},{"c":45.675,"h":45.69,"l":45.675,"n":27,"o":45.69,"t":"2026-10-16T15:55:00Z","v":5609,"vw":45.686912},{"c":45.655,"h":45.685,"l":45.64,"n":32,"o":45.6793,"t":"2026-10-16T16:00:00Z","v":5353,"vw":45.669614},{"c":45.65,"h":45.665,"l":45.65,"n":21,"o":45.665,"t":"2026-10-16T16:05:00Z","v":3381,"vw":45.65795},{"c":45.65,"h":45.66,"l":45.65,"n":14,"o":45.66,"t":"2026-10-16T16:10:00Z","v":3211,"vw":45.653585},{"c":45.61,"h":45.65,"l":45.605,"n":19,"o":45.65,"t":"2026-10-16T16:15:00Z","v":1809,"vw":45.628125},{"c":45.605,"h":45.6175,"l":45.6,"n":22,"o":45.6157,"t":"2026-10-16T16:20:00Z","v":3410,"vw":45.608207},{"c":45.5998,"h":45.6,"l":45.5998,"n":5,"o":45.6,"t":"2026-10-16T16:25:00Z","v":1591,"vw":45.599866},{"c":45.6,"h":45.6054,"l":45.595,"n":19,"o":45.595,"t":"2026-10-16T16:30:00Z","v":6172,"vw":45.601336},{"c":45.605,"h":45.605,"l":45.595,"n":9,"o":45.595,"t":"2026-10-16T16:35:00Z","v":2178,"vw":45.597336},{"c":45.61,"h":45.61,"l":45.595,"n":31,"o":45.605,"t":"2026-10-16T16:40:00Z","v":5567,"vw":45.602612},{"c":45.585,"h":45.615,"l":45.585,"n":26,"o":45.615,"t":"2026-10-16T16:45:00Z","v":6384,"vw":45.603326},{"c":45.595,"h":45.595,"l":45.585,"n":23,"o":45.59,"t":"2026-10-16T16:50:00Z","v":2227,"vw":45.588293},{"c":45.61,"h":45.61,"l":45.595,"n":31,"o":45.595,"t":"2026-10-16T16:55:00Z","v":4901,"vw":45.603453},{"c":45.615,"h":45.615,"l":45.6,"n":41,"o":45.615,"t":"2026-10-16T17:00:00Z","v":6395,"vw":45.608468},{"c":45.635,"h":45.64,"l":45.62,"n":26,"o":45.62,"t":"2026-10-16T17:05:00Z","v":7084,"vw":45.631672},{"c":45.635,"h":45.65,"l":45.63,"n":167,"o":45.64,"t":"2026-10-16T17:10:00Z","v":30690,"vw":45.641951},{"c":45.635,"h":45.635,"l":45.625,"n":36,"o":45.63,"t":"2026-10-16T17:15:00Z","v":4799,"vw":45.629811},{"c":45.645,"h":45.6553,"l":45.64,"n":25,"o":45.64,"t":"2026-10-16T17:20:00Z","v":5304,"vw":45.647344},{"c":45.64,"h":45.65,"l":45.64,"n":24,"o":45.65,"t":"2026-10-16T17:25:00Z","v":4311,"vw":45.640969},{"c":45.64,"h":45.645,"l":45.6375,"n":14,"o":45.6375,"t":"2026-10-16T17:30:00Z","v":3478,"vw":45.640315},{"c":45.6341,"h":45.6401,"l":45.63,"n":12,"o":45.64,"t":"2026-10-16T17:35:00Z","v":2998,"vw":45.636616},{"c":45.65,"h":45.66,"l":45.63,"n":40,"o":45.63,"t":"2026-10-16T17:40:00Z","v":4320,"vw":45.645139},{"c":45.64,"h":45.6556,"l":45.64,"n":22,"o":45.655,"t":"2026-10-16T17:45:00Z","v":6291,"vw":45.64806},{"c":45.645,"h":45.65,"l":45.645,"n":11,"o":45.645,"t":"2026-10-16T17:50:00Z","v":1171,"vw":45.648594},{"c":45.64,"h":45.6501,"l":45.64,"n":13,"o":45.64,"t":"2026-10-16T17:55:00Z","v":2455,"vw":45.644829},{"c":45.645,"h":45.6499,"l":45.645,"n":3,"o":45.645,"t":"2026-10-16T18:00:00Z","v":783,"vw":45.648411},{"c":45.635,"h":45.64,"l":45.635,"n":20,"o":45.635,"t":"2026-10-16T18:05:00Z","v":2054,"vw":45.6394},{"c":45.635,"h":45.635,"l":45.63,"n":3,"o":45.635,"t":"2026-10-16T18:10:00Z","v":1220,"vw":45.634098},{"c":45.635,"h":45.635,"l":45.63,"n":17,"o":45.63,"t":"2026-10-16T18:15:00Z","v":7041,"vw":45.632904},{"c":45.635,"h":45.6497,"l":45.635,"n":18,"o":45.635,"t":"2026-10-16T18:20:00Z","v":4619,"vw":45.641257},{"c":45.63,"h":45.63,"l":45.63,"n":4,"o":45.63,"t":"2026-10-16T18:25:00Z","v":231,"vw":45.63},{"c":45.63,"h":45.635,"l":45.63,"n":7,"o":45.635,"t":"2026-10-16T18:30:00Z","v":255,"vw":45.6325},{"c":45.625,"h":45.625,"l":45.62,"n":14,"o":45.62,"t":"2026-10-16T18:35:00Z","v":2932,"vw":45.62179},{"c":45.6279,"h":45.6279,"l":45.625,"n":7,"o":45.625,"t":"2026-10-16T18:40:00Z","v":2513,"vw":45.626089},{"c":45.635,"h":45.64,"l":45.6205,"n":28,"o":45.625,"t":"2026-10-16T18:45:00Z","v":2870,"vw":45.63119},{"c":45.64,"h":45.64,"l":45.6334,"n":8,"o":45.635,"t":"2026-10-16T18:50:00Z","v":1251,"vw":45.638672},{"c":45.6454,"h":45.65,"l":45.64,"n":16,"o":45.6463,"t":"2026-10-16T18:55:00Z","v":64294,"vw":45.649608},{"c":45.6643,"h":45.6643,"l":45.655,"n":14,"o":45.655,"t":"2026-10-16T19:00:00Z","v":2702,"vw":45.659879},{"c":45.68,"h":45.68,"l":45.6644,"n":18,"o":45.6699,"t":"2026-10-16T19:05:00Z","v":8270,"vw":45.673509},{"c":45.6701,"h":45.675,"l":45.6701,"n":14,"o":45.675,"t":"2026-10-16T19:10:00Z","v":3378,"vw":45.674688},{"c":45.675,"h":45.68,"l":45.67,"n":13,"o":45.67,"t":"2026-10-16T19:15:00Z","v":9195,"vw":45.67683},{"c":45.675,"h":45.6751,"l":45.67,"n":23,"o":45.67,"t":"2026-10-16T19:20:00Z","v":3681,"vw":45.673659},{"c":45.675,"h":45.68,"l":45.675,"n":7,"o":45.675,"t":"2026-10-16T19:25:00Z","v":642,"vw":45.67623},{"c":45.68,"h":45.68,"l":45.6701,"n":39,"o":45.6743,"t":"2026-10-16T19:30:00Z","v":9376,"vw":45.676587},{"c":45.675,"h":45.6757,"l":45.675,"n":50,"o":45.675,"t":"2026-10-16T19:35:00Z","v":7343,"vw":45.675023},{"c":45.68,"h":45.68,"l":45.675,"n":38,"o":45.68,"t":"2026-10-16T19:40:00Z","v":3012,"vw":45.679222},{"c":45.68,"h":45.68,"l":45.675,"n":67,"o":45.675,"t":"2026-10-16T19:45:00Z","v":2964,"vw":45.67865},{"c":45.675,"h":45.68,"l":45.675,"n":55,"o":45.68,"t":"2026-10-16T19:50:00Z","v":6859,"vw":45.675221},{"c":45.69,"h":45.69,"l":45.675,"n":246,"o":45.675,"t":"2026-10-16T19:55:00Z","v":41090,"vw":45.681004},{"c":45.69,"h":45.69,"l":45.69,"n":6,"o":45.69,"t":"2026-10-16T20:00:00Z","v":4175,"vw":45.69},{"c":45.64,"h":45.65,"l":45.6307,"n":27,"o":45.64,"t":"2026-10-19T13:30:00Z","v":4411,"vw":45.643039},{"c":45.6395,"h":45.65,"l":45.6395,"n":16,"o":45.64,"t":"2026-10-19T13:35:00Z","v":3875,"vw":45.641064},{"c":45.63,"h":45.645,"l":45.63,"n":4,"o":45.645,"t":"2026-10-19T13:40:00Z","v":300,"vw":45.6375},{"c":45.615,"h":45.6235,"l":45.615,"n":13,"o":45.6235,"t":"2026-10-19T13:45:00Z","v":3792,"vw":45.620652},{"c":45.63,"h":45.63,"l":45.6162,"n":6,"o":45.6203,"t":"2026-10-19T13:50:00Z","v":788,"vw":45.622778},{"c":45.65,"h":45.65,"l":45.6399,"n":12,"o":45.646,"t":"2026-10-19T13:55:00Z","v":10528,"vw":45.641005},{"c":45.65,"h":45.66,"l":45.635,"n":44,"o":45.66,"t":"2026-10-19T14:00:00Z","v":3703,"vw":45.650118},{"c":45.645,"h":45.65,"l":45.635,"n":33,"o":45.645,"t":"2026-10-19T14:05:00Z","v":5066,"vw":45.644606},{"c":45.62,"h":45.64,"l":45.62,"n":17,"o":45.64,"t":"2026-10-19T14:10:00Z","v":1360,"vw":45.622917},{"c":45.6299,"h":45.6355,"l":45.6238,"n":31,"o":45.6287,"t":"2026-10-19T14:15:00Z","v":5355,"vw":45.630463},{"c":45.625,"h":45.63,"l":45.6199,"n":17,"o":45.63,"t":"2026-10-19T14:20:00Z","v":7387,"vw":45.624705},{"c":45.6055,"h":45.6254,"l":45.6055,"n":6,"o":45.62,"t":"2026-10-19T14:25:00Z","v":1372,"vw":45.618082},{"c":45.585,"h":45.605,"l":45.585,"n":24,"o":45.5998,"t":"2026-10-19T14:30:00Z","v":5480,"vw":45.598587},{"c":45.58,"h":45.585,"l":45.58,"n":11,"o":45.585,"t":"2026-10-19T14:35:00Z","v":4322,"vw":45.58453},{"c":45.585,"h":45.585,"l":45.5632,"n":23,"o":45.57,"t":"2026-10-19T14:40:00Z","v":8921,"vw":45.571468},{"c":45.565,"h":45.575,"l":45.565,"n":17,"o":45.575,"t":"2026-10-19T14:45:00Z","v":1442,"vw":45.569471},{"c":45.57,"h":45.57,"l":45.565,"n":6,"o":45.565,"t":"2026-10-19T14:50:00Z","v":608,"vw":45.568295},{"c":45.56,"h":45.565,"l":45.56,"n":14,"o":45.565,"t":"2026-10-19T14:55:00Z","v":2063,"vw":45.561664},{"c":45.5601,"h":45.5601,"l":45.56,"n":12,"o":45.56,"t":"2026-10-19T15:00:00Z","v":434,"vw":45.560026},{"c":45.57,"h":45.57,"l":45.56,"n":12,"o":45.56,"t":"2026-10-19T15:05:00Z","v":1066,"vw":45.561457},{"c":45.5753,"h":45.5757,"l":45.57,"n":8,"o":45.57,"t":"2026-10-19T15:10:00Z","v":3464,"vw":45.574012},{"c":45.57,"h":45.57,"l":45.57,"n":12,"o":45.57,"t":"2026-10-19T15:15:00Z","v":3237,"vw":45.57},{"c":45.565,"h":45.565,"l":45.555,"n":23,"o":45.56,"t":"2026-10-19T15:20:00Z","v":3004,"vw":45.559109},{"c":45.571,"h":45.5743,"l":45.5605,"n":38,"o":45.57,"t":"2026-10-19T15:25:00Z","v":7192,"vw":45.569331},{"c":45.5656,"h":45.57,"l":45.5656,"n":4,"o":45.57,"t":"2026-10-19T15:30:00Z","v":1152,"vw":45.568656},{"c":45.56,"h":45.57,"l":45.56,"n":9,"o":45.565,"t":"2026-10-19T15:35:00Z","v":1327,"vw":45.563374},{"c":45.5455,"h":45.56,"l":45.5455,"n":8,"o":45.56,"t":"2026-10-19T15:40:00Z","v":827,"vw":45.551811},{"c":45.555,"h":45.56,"l":45.5501,"n":13,"o":45.5501,"t":"2026-10-19T15:45:00Z","v":1012,"vw":45.554605},{"c":45.545,"h":45.55,"l":45.545,"n":8,"o":45.55,"t":"2026-10-19T15:50:00Z","v":1213,"vw":45.549292},{"c":45.545,"h":45.55,"l":45.5401,"n":22,"o":45.545,"t":"2026-10-19T15:55:00Z","v":1967,"vw":45.545486},{"c":45.54,"h":45.545,"l":45.54,"n":14,"o":45.545,"t":"2026-10-19T16:00:00Z","v":1275,"vw":45.541697},{"c":45.5301,"h":45.54,"l":45.5301,"n":25,"o":45.54,"t":"2026-10-19T16:05:00Z","v":3599,"vw":45.538499},{"c":45.52,"h":45.5276,"l":45.52,"n":12,"o":45.5276,"t":"2026-10-19T16:10:00Z","v":4236,"vw":45.520892},{"c":45.5198,"h":45.52,"l":45.515,"n":10,"o":45.52,"t":"2026-10-19T16:15:00Z","v":2315,"vw":45.517694},{"c":45.52,"h":45.52,"l":45.52,"n":11,"o":45.52,"t":"2026-10-19T16:20:00Z","v":4345,"vw":45.52},{"c":45.525,"h":45.53,"l":45.52,"n":6,"o":45.52,"t":"2026-10-19T16:25:00Z","v":783,"vw":45.525362},{"c":45.52,"h":45.52,"l":45.515,"n":12,"o":45.52,"t":"2026-10-19T16:30:00Z","v":1447,"vw":45.519231},{"c":45.5101,"h":45.52,"l":45.51,"n":25,"o":45.52,"t":"2026-10-19T16:35:00Z","v":5822,"vw":45.512089},{"c":45.525,"h":45.525,"l":45.5201,"n":3,"o":45.5201,"t":"2026-10-19T16:40:00Z","v":348,"vw":45.522916},{"c":45.52,"h":45.525,"l":45.52,"n":7,"o":45.525,"t":"2026-10-19T16:45:00Z","v":1083,"vw":45.522773},{"c":45.52,"h":45.52,"l":45.515,"n":18,"o":45.52,"t":"2026-10-19T16:50:00Z","v":2368,"vw":45.517255},{"c":45.5241,"h":45.5241,"l":45.52,"n":6,"o":45.52,"t":"2026-10-19T16:55:00Z","v":766,"vw":45.521171},{"c":45.515,"h":45.52,"l":45.515,"n":13,"o":45.52,"t":"2026-10-19T17:00:00Z","v":2677,"vw":45.515394},{"c":45.5082,"h":45.52,"l":45.5082,"n":15,"o":45.52,"t":"2026-10-19T17:05:00Z","v":8210,"vw":45.514568},{"c":45.51,"h":45.51,"l":45.505,"n":15,"o":45.505,"t":"2026-10-19T17:10:00Z","v":3315,"vw":45.506069},{"c":45.5124,"h":45.5124,"l":45.5101,"n":7,"o":45.5101,"t":"2026-10-19T17:15:00Z","v":1440,"vw":45.51187},{"c":45.515,"h":45.52,"l":45.51,"n":15,"o":45.51,"t":"2026-10-19T17:20:00Z","v":1938,"vw":45.514325},{"c":45.525,"h":45.525,"l":45.5143,"n":28,"o":45.515,"t":"2026-10-19T17:25:00Z","v":6844,"vw":45.519103},{"c":45.515,"h":45.5285,"l":45.515,"n":16,"o":45.525,"t":"2026-10-19T17:30:00Z","v":16855,"vw":45.526656},{"c":45.515,"h":45.515,"l":45.515,"n":5,"o":45.515,"t":"2026-10-19T17:35:00Z","v":1737,"vw":45.515},{"c":45.53,"h":45.53,"l":45.52,"n":9,"o":45.52,"t":"2026-10-19T17:40:00Z","v":2888,"vw":45.523195},{"c":45.52,"h":45.525,"l":45.52,"n":11,"o":45.525,"t":"2026-10-19T17:45:00Z","v":605,"vw":45.524167},{"c":45.535,"h":45.535,"l":45.525,"n":21,"o":45.53,"t":"2026-10-19T17:50:00Z","v":3053,"vw":45.529214},{"c":45.53,"h":45.535,"l":45.525,"n":17,"o":45.5342,"t":"2026-10-19T17:55:00Z","v":4816,"vw":45.531149},{"c":45.54,"h":45.54,"l":45.525,"n":4,"o":45.525,"t":"2026-10-19T18:00:00Z","v":559,"vw":45.53583},{"c":45.54,"h":45.54,"l":45.54,"n":3,"o":45.54,"t":"2026-10-19T18:05:00Z","v":600,"vw":45.54},{"c":45.535,"h":45.55,"l":45.535,"n":17,"o":45.545,"t":"2026-10-19T18:15:00Z","v":1473,"vw":45.541452},{"c":45.55,"h":45.55,"l":45.54,"n":21,"o":45.54,"t":"2026-10-19T18:20:00Z","v":24122,"vw":45.548389},{"c":45.55,"h":45.55,"l":45.545,"n":8,"o":45.545,"t":"2026-10-19T18:25:00Z","v":1468,"vw":45.548487},{"c":45.555,"h":45.56,"l":45.545,"n":36,"o":45.55,"t":"2026-10-19T18:30:00Z","v":8323,"vw":45.550273},{"c":45.555,"h":45.56,"l":45.55,"n":13,"o":45.56,"t":"2026-10-19T18:35:00Z","v":7461,"vw":45.551181},{"c":45.56,"h":45.56,"l":45.555,"n":10,"o":45.555,"t":"2026-10-19T18:40:00Z","v":3500,"vw":45.557143},{"c":45.5659,"h":45.5659,"l":45.555,"n":6,"o":45.5592,"t":"2026-10-19T18:45:00Z","v":2583,"vw":45.563952},{"c":45.555,"h":45.5695,"l":45.55,"n":12,"o":45.565,"t":"2026-10-19T18:50:00Z","v":18342,"vw":45.552737},{"c":45.5501,"h":45.5501,"l":45.55,"n":4,"o":45.55,"t":"2026-10-19T18:55:00Z","v":344,"vw":45.55005},{"c":45.5475,"h":45.5475,"l":45.5475,"n":2,"o":45.5475,"t":"2026-10-19T19:00:00Z","v":574,"vw":45.5475},{"c":45.535,"h":45.545,"l":45.535,"n":37,"o":45.545,"t":"2026-10-19T19:05:00Z","v":19249,"vw":45.538278},{"c":45.53,"h":45.54,"l":45.53,"n":50,"o":45.535,"t":"2026-10-19T19:10:00Z","v":29104,"vw":45.536759},{"c":45.53,"h":45.5359,"l":45.525,"n":21,"o":45.5359,"t":"2026-10-19T19:15:00Z","v":3241,"vw":45.529771},{"c":45.53,"h":45.5399,"l":45.53,"n":4,"o":45.5373,"t":"2026-10-19T19:20:00Z","v":521,"vw":45.536386},{"c":45.515,"h":45.52,"l":45.515,"n":11,"o":45.515,"t":"2026-10-19T19:25:00Z","v":2836,"vw":45.515367},{"c":45.5179,"h":45.52,"l":45.515,"n":13,"o":45.52,"t":"2026-10-19T19:30:00Z","v":2157,"vw":45.519262},{"c":45.515,"h":45.515,"l":45.515,"n":2,"o":45.515,"t":"2026-10-19T19:35:00Z","v":400,"vw":45.515},{"c":45.515,"h":45.52,"l":45.505,"n":35,"o":45.515,"t":"2026-10-19T19:40:00Z","v":7579,"vw":45.515038},{"c":45.52,"h":45.5255,"l":45.5199,"n":24,"o":45.52,"t":"2026-10-19T19:45:00Z","v":1629,"vw":45.520989},{"c":45.525,"h":45.53,"l":45.525,"n":39,"o":45.5261,"t":"2026-10-19T19:50:00Z","v":9104,"vw":45.526641},{"c":45.53,"h":45.535,"l":45.52,"n":103,"o":45.525,"t":"2026-10-19T19:55:00Z","v":17518,"vw":45.529475},{"c":45.53,"h":45.53,"l":45.53,"n":6,"o":45.53,"t":"2026-10-19T20:00:00Z","v":2945,"vw":45.53},{"c":45.63,"h":45.63,"l":45.62,"n":17,"o":45.62,"t":"2026-10-20T13:30:00Z","v":4276,"vw":45.620247},{"c":45.64,"h":45.655,"l":45.63,"n":31,"o":45.635,"t":"2026-10-20T13:40:00Z","v":9387,"vw":45.647889},{"c":45.64,"h":45.65,"l":45.64,"n":18,"o":45.65,"t":"2026-10-20T13:45:00Z","v":1735,"vw":45.641071},{"c":45.63,"h":45.65,"l":45.625,"n":72,"o":45.63,"t":"2026-10-20T13:50:00Z","v":45539,"vw":45.637434},{"c":45.63,"h":45.63,"l":45.63,"n":4,"o":45.63,"t":"2026-10-20T13:55:00Z","v":966,"vw":45.63},{"c":45.625,"h":45.64,"l":45.615,"n":17,"o":45.63,"t":"2026-10-20T14:00:00Z","v":4293,"vw":45.617506},{"c":45.62,"h":45.625,"l":45.615,"n":23,"o":45.6165,"t":"2026-10-20T14:05:00Z","v":3099,"vw":45.619905},{"c":45.63,"h":45.635,"l":45.615,"n":24,"o":45.625,"t":"2026-10-20T14:10:00Z","v":1102,"vw":45.624893},{"c":45.65,"h":45.65,"l":45.6401,"n":18,"o":45.6499,"t":"2026-10-20T14:15:00Z","v":11238,"vw":45.647378},{"c":45.7,"h":45.7,"l":45.67,"n":27,"o":45.67,"t":"2026-10-20T14:20:00Z","v":2484,"vw":45.685136},{"c":45.695,"h":45.695,"l":45.695,"n":2,"o":45.695,"t":"2026-10-20T14:25:00Z","v":202,"vw":45.695},{"c":45.695,"h":45.725,"l":45.695,"n":35,"o":45.725,"t":"2026-10-20T14:30:00Z","v":5644,"vw":45.712319},{"c":45.68,"h":45.705,"l":45.68,"n":27,"o":45.6964,"t":"2026-10-20T14:35:00Z","v":3678,"vw":45.694984},{"c":45.69,"h":45.69,"l":45.685,"n":7,"o":45.685,"t":"2026-10-20T14:40:00Z","v":456,"vw":45.688344},{"c":45.67,"h":45.67,"l":45.67,"n":11,"o":45.67,"t":"2026-10-20T14:45:00Z","v":537,"vw":45.67},{"c":45.67,"h":45.67,"l":45.665,"n":6,"o":45.665,"t":"2026-10-20T14:50:00Z","v":1883,"vw":45.665267},{"c":45.665,"h":45.665,"l":45.665,"n":3,"o":45.665,"t":"2026-10-20T14:55:00Z","v":225,"vw":45.665},{"c":45.665,"h":45.665,"l":45.665,"n":1,"o":45.665,"t":"2026-10-20T15:00:00Z","v":100,"vw":45.665},{"c":45.665,"h":45.675,"l":45.6638,"n":14,"o":45.67,"t":"2026-10-20T15:05:00Z","v":1575,"vw":45.672391},{"c":45.66,"h":45.6691,"l":45.65,"n":23,"o":45.6691,"t":"2026-10-20T15:10:00Z","v":2120,"vw":45.653158},{"c":45.65,"h":45.655,"l":45.645,"n":12,"o":45.65,"t":"2026-10-20T15:15:00Z","v":1006,"vw":45.651035},{"c":45.645,"h":45.6599,"l":45.64,"n":14,"o":45.6599,"t":"2026-10-20T15:20:00Z","v":1093,"vw":45.646793},{"c":45.64,"h":45.645,"l":45.6389,"n":8,"o":45.645,"t":"2026-10-20T15:25:00Z","v":745,"vw":45.640937},{"c":45.6369,"h":45.64,"l":45.635,"n":38,"o":45.64,"t":"2026-10-20T15:30:00Z","v":9378,"vw":45.639081},{"c":45.625,"h":45.625,"l":45.625,"n":3,"o":45.625,"t":"2026-10-20T15:35:00Z","v":122,"vw":45.625},{"c":45.635,"h":45.635,"l":45.635,"n":5,"o":45.635,"t":"2026-10-20T15:40:00Z","v":772,"vw":45.635},{"c":45.615,"h":45.615,"l":45.614,"n":11,"o":45.615,"t":"2026-10-20T15:45:00Z","v":1344,"vw":45.614176},{"c":45.62,"h":45.62,"l":45.62,"n":5,"o":45.62,"t":"2026-10-20T15:50:00Z","v":623,"vw":45.62},{"c":45.595,"h":45.595,"l":45.595,"n":3,"o":45.595,"t":"2026-10-20T15:55:00Z","v":449,"vw":45.595},{"c":45.585,"h":45.605,"l":45.585,"n":8,"o":45.605,"t":"2026-10-20T16:00:00Z","v":1345,"vw":45.598646},{"c":45.585,"h":45.595,"l":45.585,"n":14,"o":45.59,"t":"2026-10-20T16:05:00Z","v":1932,"vw":45.593159},{"c":45.5786,"h":45.5786,"l":45.575,"n":4,"o":45.575,"t":"2026-10-20T16:10:00Z","v":403,"vw":45.5776},{"c":45.575,"h":45.5815,"l":45.575,"n":7,"o":45.5815,"t":"2026-10-20T16:15:00Z","v":6193,"vw":45.580971},{"c":45.58,"h":45.58,"l":45.58,"n":2,"o":45.58,"t":"2026-10-20T16:20:00Z","v":1063,"vw":45.58},{"c":45.575,"h":45.585,"l":45.575,"n":17,"o":45.585,"t":"2026-10-20T16:25:00Z","v":2700,"vw":45.581396},{"c":45.575,"h":45.585,"l":45.575,"n":26,"o":45.575,"t":"2026-10-20T16:30:00Z","v":3958,"vw":45.578231},{"c":45.5861,"h":45.59,"l":45.5861,"n":8,"o":45.59,"t":"2026-10-20T16:35:00Z","v":1887,"vw":45.586471},{"c":45.585,"h":45.59,"l":45.585,"n":21,"o":45.585,"t":"2026-10-20T16:40:00Z","v":2332,"vw":45.586213},{"c":45.575,"h":45.58,"l":45.5705,"n":16,"o":45.58,"t":"2026-10-20T16:45:00Z","v":3692,"vw":45.572435},{"c":45.57,"h":45.5751,"l":45.565,"n":20,"o":45.5751,"t":"2026-10-20T16:50:00Z","v":2675,"vw":45.569895},{"c":45.565,"h":45.565,"l":45.561,"n":10,"o":45.565,"t":"2026-10-20T16:55:00Z","v":1270,"vw":45.563827},{"c":45.56,"h":45.56,"l":45.5537,"n":25,"o":45.555,"t":"2026-10-20T17:00:00Z","v":12740,"vw":45.557045},{"c":45.555,"h":45.5601,"l":45.555,"n":16,"o":45.5601,"t":"2026-10-20T17:05:00Z","v":9071,"vw":45.559745},{"c":45.565,"h":45.565,"l":45.5601,"n":7,"o":45.5601,"t":"2026-10-20T17:10:00Z","v":1563,"vw":45.562263},{"c":45.565,"h":45.5657,"l":45.5642,"n":15,"o":45.5657,"t":"2026-10-20T17:15:00Z","v":1454,"vw":45.564897},{"c":45.585,"h":45.585,"l":45.57,"n":21,"o":45.57,"t":"2026-10-20T17:20:00Z","v":2055,"vw":45.573195},{"c":45.59,"h":45.59,"l":45.59,"n":7,"o":45.59,"t":"2026-10-20T17:25:00Z","v":417,"vw":45.59},{"c":45.6,"h":45.605,"l":45.5924,"n":36,"o":45.5924,"t":"2026-10-20T17:30:00Z","v":7052,"vw":45.599536},{"c":45.595,"h":45.605,"l":45.595,"n":13,"o":45.605,"t":"2026-10-20T17:35:00Z","v":1204,"vw":45.603913},{"c":45.605,"h":45.605,"l":45.6,"n":3,"o":45.6,"t":"2026-10-20T17:40:00Z","v":544,"vw":45.602643},{"c":45.6047,"h":45.6047,"l":45.595,"n":13,"o":45.6,"t":"2026-10-20T17:45:00Z","v":425,"vw":45.600357},{"c":45.6061,"h":45.6061,"l":45.605,"n":9,"o":45.605,"t":"2026-10-20T17:50:00Z","v":2217,"vw":45.605116},{"c":45.59,"h":45.5999,"l":45.58,"n":53,"o":45.59,"t":"2026-10-20T17:55:00Z","v":24333,"vw":45.590853},{"c":45.595,"h":45.595,"l":45.595,"n":13,"o":45.595,"t":"2026-10-20T18:00:00Z","v":628,"vw":45.595},{"c":45.5953,"h":45.5953,"l":45.585,"n":31,"o":45.595,"t":"2026-10-20T18:05:00Z","v":2700,"vw":45.592783},{"c":45.595,"h":45.6,"l":45.595,"n":11,"o":45.595,"t":"2026-10-20T18:10:00Z","v":1070,"vw":45.596576},{"c":45.585,"h":45.5957,"l":45.585,"n":12,"o":45.595,"t":"2026-10-20T18:15:00Z","v":1014,"vw":45.593188},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-20T18:20:00Z","v":200,"vw":45.59},{"c":45.595,"h":45.595,"l":45.585,"n":29,"o":45.5939,"t":"2026-10-20T18:25:00Z","v":2673,"vw":45.59392},{"c":45.5957,"h":45.5957,"l":45.595,"n":9,"o":45.595,"t":"2026-10-20T18:30:00Z","v":865,"vw":45.59528},{"c":45.6,"h":45.6,"l":45.595,"n":35,"o":45.6,"t":"2026-10-20T18:35:00Z","v":5206,"vw":45.599268},{"c":45.6034,"h":45.61,"l":45.6,"n":8,"o":45.6,"t":"2026-10-20T18:40:00Z","v":2938,"vw":45.606846},{"c":45.605,"h":45.61,"l":45.605,"n":43,"o":45.61,"t":"2026-10-20T18:45:00Z","v":28115,"vw":45.60717},{"c":45.605,"h":45.6099,"l":45.605,"n":23,"o":45.605,"t":"2026-10-20T18:50:00Z","v":2004,"vw":45.605436},{"c":45.61,"h":45.61,"l":45.605,"n":68,"o":45.605,"t":"2026-10-20T18:55:00Z","v":7182,"vw":45.6068},{"c":45.6001,"h":45.615,"l":45.6001,"n":11,"o":45.615,"t":"2026-10-20T19:00:00Z","v":5742,"vw":45.601037},{"c":45.61,"h":45.61,"l":45.605,"n":40,"o":45.605,"t":"2026-10-20T19:05:00Z","v":6170,"vw":45.607976},{"c":45.6101,"h":45.62,"l":45.61,"n":7,"o":45.615,"t":"2026-10-20T19:10:00Z","v":2191,"vw":45.616568},{"c":45.6128,"h":45.615,"l":45.6111,"n":6,"o":45.6111,"t":"2026-10-20T19:15:00Z","v":4667,"vw":45.614381},{"c":45.625,"h":45.625,"l":45.615,"n":40,"o":45.615,"t":"2026-10-20T19:20:00Z","v":7738,"vw":45.620872},{"c":45.625,"h":45.63,"l":45.62,"n":70,"o":45.625,"t":"2026-10-20T19:25:00Z","v":10288,"vw":45.622858},{"c":45.615,"h":45.625,"l":45.615,"n":47,"o":45.625,"t":"2026-10-20T19:30:00Z","v":10781,"vw":45.620153},{"c":45.62,"h":45.625,"l":45.61,"n":31,"o":45.61,"t":"2026-10-20T19:35:00Z","v":13603,"vw":45.612594},{"c":45.625,"h":45.625,"l":45.6241,"n":17,"o":45.625,"t":"2026-10-20T19:40:00Z","v":8441,"vw":45.624987},{"c":45.62,"h":45.6291,"l":45.6143,"n":56,"o":45.625,"t":"2026-10-20T19:50:00Z","v":7197,"vw":45.619537},{"c":45.615,"h":45.6201,"l":45.61,"n":84,"o":45.62,"t":"2026-10-20T19:55:00Z","v":12009,"vw":45.616254},{"c":45.63,"h":45.63,"l":45.63,"n":6,"o":45.63,"t":"2026-10-20T20:00:00Z","v":4816,"vw":45.63},{"c":45.69,"h":45.69,"l":45.675,"n":12,"o":45.69,"t":"2026-10-21T13:30:00Z","v":5037,"vw":45.689239},{"c":45.7,"h":45.7,"l":45.69,"n":9,"o":45.69,"t":"2026-10-21T13:35:00Z","v":5978,"vw":45.699457},{"c":45.715,"h":45.7171,"l":45.7,"n":18,"o":45.7,"t":"2026-10-21T13:40:00Z","v":4561,"vw":45.711277},{"c":45.715,"h":45.725,"l":45.7,"n":20,"o":45.715,"t":"2026-10-21T13:45:00Z","v":8290,"vw":45.710055},{"c":45.715,"h":45.715,"l":45.71,"n":6,"o":45.715,"t":"2026-10-21T13:50:00Z","v":816,"vw":45.71375},{"c":45.6941,"h":45.71,"l":45.6941,"n":11,"o":45.71,"t":"2026-10-21T13:55:00Z","v":2244,"vw":45.701862},{"c":45.68,"h":45.69,"l":45.68,"n":31,"o":45.69,"t":"2026-10-21T14:00:00Z","v":3012,"vw":45.682654},{"c":45.645,"h":45.68,"l":45.64,"n":14,"o":45.68,"t":"2026-10-21T14:05:00Z","v":1887,"vw":45.649356},{"c":45.68,"h":45.68,"l":45.645,"n":23,"o":45.645,"t":"2026-10-21T14:10:00Z","v":4343,"vw":45.674064},{"c":45.6599,"h":45.675,"l":45.6599,"n":11,"o":45.675,"t":"2026-10-21T14:15:00Z","v":593,"vw":45.671766},{"c":45.6538,"h":45.655,"l":45.6538,"n":7,"o":45.655,"t":"2026-10-21T14:20:00Z","v":1829,"vw":45.653867},{"c":45.67,"h":45.68,"l":45.655,"n":13,"o":45.655,"t":"2026-10-21T14:25:00Z","v":1568,"vw":45.666406},{"c":45.665,"h":45.665,"l":45.665,"n":15,"o":45.665,"t":"2026-10-21T14:30:00Z","v":394,"vw":45.665},{"c":45.6665,"h":45.67,"l":45.66,"n":7,"o":45.66,"t":"2026-10-21T14:35:00Z","v":2224,"vw":45.666156},{"c":45.665,"h":45.665,"l":45.66,"n":3,"o":45.66,"t":"2026-10-21T14:40:00Z","v":815,"vw":45.664386},{"c":45.66,"h":45.67,"l":45.66,"n":13,"o":45.66,"t":"2026-10-21T14:45:00Z","v":7820,"vw":45.66761},{"c":45.65,"h":45.65,"l":45.65,"n":4,"o":45.65,"t":"2026-10-21T14:50:00Z","v":222,"vw":45.65},{"c":45.64,"h":45.655,"l":45.64,"n":12,"o":45.655,"t":"2026-10-21T14:55:00Z","v":675,"vw":45.648},{"c":45.62,"h":45.63,"l":45.62,"n":42,"o":45.621,"t":"2026-10-21T15:00:00Z","v":14277,"vw":45.622046},{"c":45.625,"h":45.625,"l":45.62,"n":15,"o":45.62,"t":"2026-10-21T15:05:00Z","v":1737,"vw":45.621434},{"c":45.625,"h":45.63,"l":45.62,"n":52,"o":45.6298,"t":"2026-10-21T15:10:00Z","v":44877,"vw":45.628291},{"c":45.63,"h":45.63,"l":45.625,"n":38,"o":45.625,"t":"2026-10-21T15:15:00Z","v":10512,"vw":45.626082},{"c":45.635,"h":45.635,"l":45.615,"n":54,"o":45.625,"t":"2026-10-21T15:20:00Z","v":7640,"vw":45.626339},{"c":45.655,"h":45.655,"l":45.625,"n":52,"o":45.625,"t":"2026-10-21T15:25:00Z","v":6886,"vw":45.636834},{"c":45.655,"h":45.655,"l":45.655,"n":17,"o":45.655,"t":"2026-10-21T15:30:00Z","v":1170,"vw":45.655},{"c":45.65,"h":45.65,"l":45.635,"n":27,"o":45.635,"t":"2026-10-21T15:35:00Z","v":2387,"vw":45.640975},{"c":45.6357,"h":45.645,"l":45.635,"n":16,"o":45.64,"t":"2026-10-21T15:40:00Z","v":11668,"vw":45.639853},{"c":45.655,"h":45.655,"l":45.64,"n":13,"o":45.64,"t":"2026-10-21T15:45:00Z","v":3399,"vw":45.648003},{"c":45.655,"h":45.655,"l":45.65,"n":24,"o":45.655,"t":"2026-10-21T15:50:00Z","v":10130,"vw":45.654054},{"c":45.65,"h":45.655,"l":45.65,"n":6,"o":45.65,"t":"2026-10-21T15:55:00Z","v":1500,"vw":45.652012},{"c":45.65,"h":45.655,"l":45.65,"n":16,"o":45.65,"t":"2026-10-21T16:00:00Z","v":2583,"vw":45.650196},{"c":45.64,"h":45.65,"l":45.64,"n":10,"o":45.645,"t":"2026-10-21T16:05:00Z","v":1541,"vw":45.645603},{"c":45.6424,"h":45.65,"l":45.6424,"n":11,"o":45.645,"t":"2026-10-21T16:10:00Z","v":1944,"vw":45.648913},{"c":45.66,"h":45.66,"l":45.65,"n":5,"o":45.65,"t":"2026-10-21T16:15:00Z","v":900,"vw":45.655556},{"c":45.6497,"h":45.65,"l":45.6441,"n":9,"o":45.65,"t":"2026-10-21T16:20:00Z","v":3659,"vw":45.646881},{"c":45.655,"h":45.655,"l":45.655,"n":6,"o":45.655,"t":"2026-10-21T16:25:00Z","v":1335,"vw":45.655},{"c":45.65,"h":45.655,"l":45.65,"n":19,"o":45.655,"t":"2026-10-21T16:30:00Z","v":3862,"vw":45.651219},{"c":45.66,"h":45.66,"l":45.65,"n":42,"o":45.655,"t":"2026-10-21T16:35:00Z","v":2300,"vw":45.653561},{"c":45.655,"h":45.675,"l":45.655,"n":8,"o":45.675,"t":"2026-10-21T16:40:00Z","v":947,"vw":45.664514},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-21T16:45:00Z","v":100,"vw":45.66},{"c":45.65,"h":45.6577,"l":45.65,"n":22,"o":45.6577,"t":"2026-10-21T16:50:00Z","v":9660,"vw":45.654294},{"c":45.665,"h":45.665,"l":45.6501,"n":9,"o":45.6501,"t":"2026-10-21T16:55:00Z","v":941,"vw":45.659291},{"c":45.6501,"h":45.67,"l":45.6501,"n":7,"o":45.66,"t":"2026-10-21T17:00:00Z","v":2856,"vw":45.66204},{"c":45.67,"h":45.6763,"l":45.65,"n":48,"o":45.655,"t":"2026-10-21T17:05:00Z","v":13945,"vw":45.668118},{"c":45.665,"h":45.67,"l":45.6601,"n":6,"o":45.6659,"t":"2026-10-21T17:10:00Z","v":8424,"vw":45.668382},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-21T17:15:00Z","v":100,"vw":45.66},{"c":45.66,"h":45.66,"l":45.6561,"n":12,"o":45.6599,"t":"2026-10-21T17:20:00Z","v":759,"vw":45.659388},{"c":45.66,"h":45.66,"l":45.6599,"n":6,"o":45.6599,"t":"2026-10-21T17:25:00Z","v":3311,"vw":45.659967},{"c":45.6679,"h":45.6679,"l":45.665,"n":4,"o":45.665,"t":"2026-10-21T17:35:00Z","v":979,"vw":45.665702},{"c":45.655,"h":45.6682,"l":45.6524,"n":18,"o":45.6524,"t":"2026-10-21T17:40:00Z","v":4680,"vw":45.658997},{"c":45.665,"h":45.665,"l":45.6599,"n":15,"o":45.6599,"t":"2026-10-21T17:45:00Z","v":5792,"vw":45.661509},{"c":45.655,"h":45.6659,"l":45.655,"n":15,"o":45.665,"t":"2026-10-21T17:50:00Z","v":2235,"vw":45.660206},{"c":45.66,"h":45.66,"l":45.655,"n":10,"o":45.655,"t":"2026-10-21T17:55:00Z","v":1800,"vw":45.657169},{"c":45.655,"h":45.665,"l":45.655,"n":16,"o":45.665,"t":"2026-10-21T18:00:00Z","v":1870,"vw":45.658918},{"c":45.655,"h":45.6576,"l":45.6501,"n":5,"o":45.6501,"t":"2026-10-21T18:05:00Z","v":648,"vw":45.653934},{"c":45.6568,"h":45.6568,"l":45.65,"n":15,"o":45.655,"t":"2026-10-21T18:10:00Z","v":4524,"vw":45.654986},{"c":45.66,"h":45.66,"l":45.655,"n":8,"o":45.655,"t":"2026-10-21T18:15:00Z","v":2641,"vw":45.657787},{"c":45.665,"h":45.665,"l":45.665,"n":4,"o":45.665,"t":"2026-10-21T18:20:00Z","v":1933,"vw":45.665},{"c":45.655,"h":45.665,"l":45.65,"n":43,"o":45.665,"t":"2026-10-21T18:25:00Z","v":8439,"vw":45.656564},{"c":45.6432,"h":45.655,"l":45.6432,"n":8,"o":45.655,"t":"2026-10-21T18:30:00Z","v":6308,"vw":45.647861},{"c":45.655,"h":45.655,"l":45.645,"n":18,"o":45.65,"t":"2026-10-21T18:35:00Z","v":5166,"vw":45.650604},{"c":45.65,"h":45.655,"l":45.65,"n":2,"o":45.655,"t":"2026-10-21T18:40:00Z","v":300,"vw":45.653333},{"c":45.615,"h":45.64,"l":45.615,"n":18,"o":45.64,"t":"2026-10-21T18:45:00Z","v":1986,"vw":45.636819},{"c":45.61,"h":45.615,"l":45.6097,"n":10,"o":45.6097,"t":"2026-10-21T18:50:00Z","v":4535,"vw":45.610183},{"c":45.5599,"h":45.6,"l":45.5561,"n":22,"o":45.6,"t":"2026-10-21T18:55:00Z","v":5852,"vw":45.566832},{"c":45.55,"h":45.5599,"l":45.535,"n":33,"o":45.55,"t":"2026-10-21T19:00:00Z","v":8755,"vw":45.553063},{"c":45.555,"h":45.57,"l":45.5501,"n":46,"o":45.5501,"t":"2026-10-21T19:05:00Z","v":9618,"vw":45.557183},{"c":45.555,"h":45.565,"l":45.54,"n":32,"o":45.55,"t":"2026-10-21T19:10:00Z","v":7545,"vw":45.556648},{"c":45.59,"h":45.59,"l":45.5535,"n":21,"o":45.56,"t":"2026-10-21T19:15:00Z","v":4333,"vw":45.575602},{"c":45.585,"h":45.595,"l":45.5761,"n":31,"o":45.595,"t":"2026-10-21T19:20:00Z","v":15945,"vw":45.584498},{"c":45.615,"h":45.615,"l":45.59,"n":33,"o":45.595,"t":"2026-10-21T19:25:00Z","v":7776,"vw":45.604431},{"c":45.63,"h":45.635,"l":45.615,"n":15,"o":45.615,"t":"2026-10-21T19:30:00Z","v":15899,"vw":45.629804},{"c":45.6143,"h":45.6258,"l":45.6043,"n":21,"o":45.625,"t":"2026-10-21T19:35:00Z","v":19079,"vw":45.618145},{"c":45.615,"h":45.625,"l":45.614,"n":46,"o":45.62,"t":"2026-10-21T19:40:00Z","v":9321,"vw":45.619547},{"c":45.6158,"h":45.6257,"l":45.615,"n":59,"o":45.62,"t":"2026-10-21T19:45:00Z","v":17983,"vw":45.620353},{"c":45.62,"h":45.62,"l":45.6143,"n":16,"o":45.6143,"t":"2026-10-21T19:50:00Z","v":509,"vw":45.617054},{"c":45.64,"h":45.64,"l":45.625,"n":75,"o":45.625,"t":"2026-10-21T19:55:00Z","v":22031,"vw":45.637516},{"c":45.63,"h":45.63,"l":45.63,"n":5,"o":45.63,"t":"2026-10-21T20:00:00Z","v":307,"vw":45.63},{"c":45.79,"h":45.82,"l":45.79,"n":21,"o":45.82,"t":"2026-10-22T13:30:00Z","v":8273,"vw":45.814896},{"c":45.77,"h":45.79,"l":45.77,"n":15,"o":45.79,"t":"2026-10-22T13:35:00Z","v":1063,"vw":45.785},{"c":45.82,"h":45.825,"l":45.82,"n":11,"o":45.82,"t":"2026-10-22T13:40:00Z","v":773,"vw":45.822292},{"c":45.85,"h":45.875,"l":45.84,"n":23,"o":45.84,"t":"2026-10-22T13:45:00Z","v":2762,"vw":45.856037},{"c":45.85,"h":45.85,"l":45.85,"n":3,"o":45.85,"t":"2026-10-22T13:50:00Z","v":215,"vw":45.85},{"c":45.84,"h":45.88,"l":45.84,"n":24,"o":45.8718,"t":"2026-10-22T13:55:00Z","v":4149,"vw":45.869797},{"c":45.84,"h":45.845,"l":45.83,"n":25,"o":45.845,"t":"2026-10-22T14:00:00Z","v":2175,"vw":45.839726},{"c":45.85,"h":45.8586,"l":45.845,"n":37,"o":45.845,"t":"2026-10-22T14:05:00Z","v":1567,"vw":45.850174},{"c":45.855,"h":45.855,"l":45.85,"n":23,"o":45.8506,"t":"2026-10-22T14:10:00Z","v":2739,"vw":45.851638},{"c":45.865,"h":45.865,"l":45.8501,"n":27,"o":45.8501,"t":"2026-10-22T14:15:00Z","v":2581,"vw":45.856507},{"c":45.87,"h":45.87,"l":45.855,"n":18,"o":45.86,"t":"2026-10-22T14:20:00Z","v":1397,"vw":45.860918},{"c":45.885,"h":45.885,"l":45.87,"n":28,"o":45.87,"t":"2026-10-22T14:25:00Z","v":3574,"vw":45.875364},{"c":45.885,"h":45.8899,"l":45.88,"n":30,"o":45.8899,"t":"2026-10-22T14:30:00Z","v":2007,"vw":45.885027},{"c":45.91,"h":45.91,"l":45.885,"n":21,"o":45.885,"t":"2026-10-22T14:35:00Z","v":4439,"vw":45.893611},{"c":45.9,"h":45.915,"l":45.9,"n":19,"o":45.91,"t":"2026-10-22T14:40:00Z","v":2136,"vw":45.905463},{"c":45.9,"h":45.905,"l":45.9,"n":9,"o":45.905,"t":"2026-10-22T14:45:00Z","v":1140,"vw":45.901201},{"c":45.91,"h":45.915,"l":45.8915,"n":11,"o":45.8915,"t":"2026-10-22T14:50:00Z","v":1705,"vw":45.903615},{"c":45.8899,"h":45.905,"l":45.885,"n":8,"o":45.905,"t":"2026-10-22T14:55:00Z","v":5314,"vw":45.890195},{"c":45.915,"h":45.915,"l":45.8802,"n":20,"o":45.885,"t":"2026-10-22T15:00:00Z","v":8802,"vw":45.884124},{"c":45.905,"h":45.915,"l":45.895,"n":36,"o":45.915,"t":"2026-10-22T15:05:00Z","v":11164,"vw":45.901665},{"c":45.92,"h":45.925,"l":45.915,"n":32,"o":45.92,"t":"2026-10-22T15:10:00Z","v":4533,"vw":45.917727},{"c":45.89,"h":45.9099,"l":45.89,"n":10,"o":45.9099,"t":"2026-10-22T15:20:00Z","v":822,"vw":45.894566},{"c":45.9,"h":45.905,"l":45.8941,"n":18,"o":45.895,"t":"2026-10-22T15:25:00Z","v":1698,"vw":45.89814},{"c":45.9035,"h":45.9035,"l":45.9035,"n":5,"o":45.9035,"t":"2026-10-22T15:30:00Z","v":157,"vw":45.9035},{"c":45.9,"h":45.9,"l":45.9,"n":6,"o":45.9,"t":"2026-10-22T15:35:00Z","v":491,"vw":45.9},{"c":45.94,"h":45.94,"l":45.93,"n":16,"o":45.93,"t":"2026-10-22T15:40:00Z","v":1071,"vw":45.936399},{"c":45.935,"h":45.935,"l":45.93,"n":7,"o":45.93,"t":"2026-10-22T15:45:00Z","v":517,"vw":45.933718},{"c":45.94,"h":45.945,"l":45.94,"n":7,"o":45.94,"t":"2026-10-22T15:50:00Z","v":1492,"vw":45.944328},{"c":45.945,"h":45.945,"l":45.94,"n":26,"o":45.945,"t":"2026-10-22T15:55:00Z","v":4269,"vw":45.94384},{"c":45.925,"h":45.94,"l":45.9201,"n":17,"o":45.94,"t":"2026-10-22T16:00:00Z","v":3623,"vw":45.928061},{"c":45.9301,"h":45.935,"l":45.93,"n":16,"o":45.93,"t":"2026-10-22T16:05:00Z","v":1851,"vw":45.931492},{"c":45.94,"h":45.94,"l":45.92,"n":105,"o":45.935,"t":"2026-10-22T16:10:00Z","v":49964,"vw":45.92416},{"c":45.94,"h":45.94,"l":45.94,"n":7,"o":45.94,"t":"2026-10-22T16:15:00Z","v":683,"vw":45.94},{"c":45.945,"h":45.945,"l":45.935,"n":12,"o":45.94,"t":"2026-10-22T16:20:00Z","v":959,"vw":45.939375},{"c":45.945,"h":45.95,"l":45.94,"n":33,"o":45.9464,"t":"2026-10-22T16:25:00Z","v":18763,"vw":45.94181},{"c":45.94,"h":45.94,"l":45.93,"n":27,"o":45.94,"t":"2026-10-22T16:30:00Z","v":7837,"vw":45.934317},{"c":45.96,"h":45.96,"l":45.945,"n":17,"o":45.945,"t":"2026-10-22T16:35:00Z","v":8190,"vw":45.94937},{"c":45.98,"h":45.98,"l":45.96,"n":72,"o":45.96,"t":"2026-10-22T16:40:00Z","v":3597,"vw":45.96401},{"c":46,"h":46,"l":45.99,"n":53,"o":45.9901,"t":"2026-10-22T16:45:00Z","v":19028,"vw":45.991559},{"c":46,"h":46.01,"l":45.99,"n":72,"o":45.999,"t":"2026-10-22T16:50:00Z","v":10128,"vw":45.999157},{"c":45.99,"h":46.005,"l":45.98,"n":40,"o":46.005,"t":"2026-10-22T16:55:00Z","v":7419,"vw":45.993063},{"c":45.995,"h":45.995,"l":45.975,"n":17,"o":45.975,"t":"2026-10-22T17:00:00Z","v":2862,"vw":45.983492},{"c":45.99,"h":45.99,"l":45.985,"n":10,"o":45.99,"t":"2026-10-22T17:05:00Z","v":4305,"vw":45.987034},{"c":46.005,"h":46.005,"l":46.005,"n":5,"o":46.005,"t":"2026-10-22T17:10:00Z","v":2012,"vw":46.005},{"c":46.01,"h":46.015,"l":46.01,"n":2,"o":46.015,"t":"2026-10-22T17:15:00Z","v":600,"vw":46.013333},{"c":45.995,"h":46.01,"l":45.995,"n":47,"o":46.0099,"t":"2026-10-22T17:20:00Z","v":7511,"vw":46.004222},{"c":46.005,"h":46.01,"l":46,"n":64,"o":46.005,"t":"2026-10-22T17:25:00Z","v":7498,"vw":46.006597},{"c":46.0201,"h":46.025,"l":46.005,"n":41,"o":46.01,"t":"2026-10-22T17:30:00Z","v":15085,"vw":46.010611},{"c":46.005,"h":46.005,"l":45.995,"n":28,"o":45.995,"t":"2026-10-22T17:35:00Z","v":3753,"vw":45.997758},{"c":46.005,"h":46.005,"l":46,"n":8,"o":46,"t":"2026-10-22T17:40:00Z","v":1940,"vw":46.002462},{"c":46.025,"h":46.025,"l":46.005,"n":30,"o":46.005,"t":"2026-10-22T17:45:00Z","v":7695,"vw":46.016119},{"c":46.03,"h":46.03,"l":46.025,"n":12,"o":46.03,"t":"2026-10-22T17:50:00Z","v":1603,"vw":46.028772},{"c":46.055,"h":46.065,"l":46.03,"n":61,"o":46.03,"t":"2026-10-22T17:55:00Z","v":12088,"vw":46.055278},{"c":46.069,"h":46.075,"l":46.05,"n":37,"o":46.055,"t":"2026-10-22T18:00:00Z","v":11550,"vw":46.059008},{"c":46.035,"h":46.065,"l":46.035,"n":43,"o":46.065,"t":"2026-10-22T18:05:00Z","v":5570,"vw":46.050709},{"c":46.0301,"h":46.0301,"l":46.0299,"n":10,"o":46.03,"t":"2026-10-22T18:10:00Z","v":3370,"vw":46.03},{"c":46.0357,"h":46.0357,"l":46.025,"n":8,"o":46.025,"t":"2026-10-22T18:15:00Z","v":2660,"vw":46.029381},{"c":46.045,"h":46.045,"l":46.0336,"n":4,"o":46.035,"t":"2026-10-22T18:20:00Z","v":1800,"vw":46.037699},{"c":46.0499,"h":46.0499,"l":46.04,"n":10,"o":46.04,"t":"2026-10-22T18:25:00Z","v":4063,"vw":46.0427},{"c":46.065,"h":46.065,"l":46.06,"n":20,"o":46.06,"t":"2026-10-22T18:30:00Z","v":1103,"vw":46.0639},{"c":46.055,"h":46.055,"l":46.05,"n":4,"o":46.055,"t":"2026-10-22T18:35:00Z","v":711,"vw":46.053572},{"c":46.05,"h":46.0563,"l":46.04,"n":27,"o":46.05,"t":"2026-10-22T18:40:00Z","v":12650,"vw":46.049194},{"c":46.045,"h":46.0539,"l":46.045,"n":34,"o":46.05,"t":"2026-10-22T18:45:00Z","v":7350,"vw":46.050191},{"c":46.045,"h":46.05,"l":46.04,"n":22,"o":46.04,"t":"2026-10-22T18:50:00Z","v":5977,"vw":46.045781},{"c":46.04,"h":46.06,"l":46.04,"n":26,"o":46.06,"t":"2026-10-22T18:55:00Z","v":7321,"vw":46.05155},{"c":46.045,"h":46.0567,"l":46.04,"n":26,"o":46.05,"t":"2026-10-22T19:00:00Z","v":8008,"vw":46.051201},{"c":46.045,"h":46.045,"l":46.04,"n":27,"o":46.045,"t":"2026-10-22T19:05:00Z","v":5562,"vw":46.044861},{"c":46.05,"h":46.05,"l":46.04,"n":33,"o":46.045,"t":"2026-10-22T19:10:00Z","v":7557,"vw":46.043917},{"c":46.0358,"h":46.0468,"l":46.03,"n":51,"o":46.045,"t":"2026-10-22T19:15:00Z","v":11322,"vw":46.043294},{"c":46.045,"h":46.05,"l":46.0399,"n":16,"o":46.04,"t":"2026-10-22T19:20:00Z","v":3462,"vw":46.04268},{"c":46.025,"h":46.0455,"l":46.025,"n":72,"o":46.0401,"t":"2026-10-22T19:25:00Z","v":29466,"vw":46.032116},{"c":46.0365,"h":46.0365,"l":46.02,"n":21,"o":46.02,"t":"2026-10-22T19:30:00Z","v":7689,"vw":46.029264},{"c":46.0258,"h":46.035,"l":46.0125,"n":29,"o":46.035,"t":"2026-10-22T19:35:00Z","v":4468,"vw":46.020369},{"c":46.02,"h":46.02,"l":46.0199,"n":15,"o":46.02,"t":"2026-10-22T19:40:00Z","v":973,"vw":46.01998},{"c":46.0201,"h":46.025,"l":46.0035,"n":63,"o":46.015,"t":"2026-10-22T19:45:00Z","v":14479,"vw":46.012247},{"c":46.015,"h":46.02,"l":46.0143,"n":32,"o":46.02,"t":"2026-10-22T19:50:00Z","v":4864,"vw":46.01948},{"c":46.01,"h":46.02,"l":46.01,"n":90,"o":46.015,"t":"2026-10-22T19:55:00Z","v":16136,"vw":46.017793},{"c":46.01,"h":46.01,"l":46.01,"n":7,"o":46.01,"t":"2026-10-22T20:00:00Z","v":13095,"vw":46.01}],"history":[{"c":47.44,"h":47.59,"l":47.415,"n":906,"o":47.58,"t":"2024-10-21T04:00:00Z","v":153863,"vw":47.47373},{"c":47.44,"h":47.51,"l":47.3734,"n":968,"o":47.46,"t":"2024-10-22T04:00:00Z","v":161602,"vw":47.424548},{"c":47.36,"h":47.4,"l":47.265,"n":3707,"o":47.28,"t":"2024-10-23T04:00:00Z","v":438933,"vw":47.314265},{"c":47.38,"h":47.4689,"l":47.29,"n":952,"o":47.33,"t":"2024-10-24T04:00:00Z","v":172351,"vw":47.389228},{"c":47.3,"h":47.4999,"l":47.27,"n":717,"o":47.48,"t":"2024-10-25T04:00:00Z","v":106532,"vw":47.378073},{"c":47.24,"h":47.32,"l":47.155,"n":946,"o":47.32,"t":"2024-10-28T04:00:00Z","v":132555,"vw":47.231176},{"c":47.28,"h":47.29,"l":47.059,"n":1324,"o":47.07,"t":"2024-10-29T04:00:00Z","v":205295,"vw":47.184853},{"c":47.23,"h":47.455,"l":47.21,"n":955,"o":47.36,"t":"2024-10-30T04:00:00Z","v":142182,"vw":47.300893},{"c":47.2,"h":47.2806,"l":47.0711,"n":1115,"o":47.16,"t":"2024-10-31T04:00:00Z","v":301773,"vw":47.172744},{"c":46.85,"h":47.195,"l":46.85,"n":2856,"o":47.13,"t":"2024-11-01T04:00:00Z","v":447359,"vw":46.975809},{"c":47.07,"h":47.1753,"l":46.98,"n":1726,"o":47.11,"t":"2024-11-04T05:00:00Z","v":270627,"vw":47.089649},{"c":47.18,"h":47.2,"l":46.93,"n":1625,"o":47.03,"t":"2024-11-05T05:00:00Z","v":222758,"vw":47.078073},{"c":46.79,"h":46.93,"l":46.68,"n":3747,"o":46.72,"t":"2024-11-06T05:00:00Z","v":561114,"vw":46.812963},{"c":47.14,"h":47.1957,"l":46.97,"n":1683,"o":46.97,"t":"2024-11-07T05:00:00Z","v":256130,"vw":47.085743},{"c":47.23,"h":47.3499,"l":47.1811,"n":1496,"o":47.23,"t":"2024-11-08T05:00:00Z","v":497133,"vw":47.241153},{"c":47.14,"h":47.1551,"l":47.08,"n":1018,"o":47.13,"t":"2024-11-11T05:00:00Z","v":236509,"vw":47.116816},{"c":46.87,"h":47.06,"l":46.845,"n":1538,"o":47,"t":"2024-11-12T05:00:00Z","v":251337,"vw":46.933057},{"c":46.84,"h":47.0899,"l":46.8011,"n":1341,"o":47.07,"t":"2024-11-13T05:00:00Z","v":198720,"vw":46.886162},{"c":46.82,"h":46.995,"l":46.795,"n":1649,"o":46.93,"t":"2024-11-14T05:00:00Z","v":232749,"vw":46.91647},{"c":46.84,"h":46.95,"l":46.65,"n":1712,"o":46.74,"t":"2024-11-15T05:00:00Z","v":593681,"vw":46.854266},{"c":46.89,"h":46.92,"l":46.7401,"n":997,"o":46.79,"t":"2024-11-18T05:00:00Z","v":200600,"vw":46.846997},{"c":46.95,"h":47.0299,"l":46.94,"n":1082,"o":47,"t":"2024-11-19T05:00:00Z","v":268500,"vw":46.985845},{"c":46.9,"h":46.96,"l":46.85,"n":950,"o":46.86,"t":"2024-11-20T05:00:00Z","v":230164,"vw":46.907657},{"c":46.88,"h":46.99,"l":46.85,"n":965,"o":46.93,"t":"2024-11-21T05:00:00Z","v":227844,"vw":46.908603},{"c":46.91,"h":46.97,"l":46.8809,"n":1385,"o":46.94,"t":"2024-11-22T05:00:00Z","v":510797,"vw":46.948666},{"c":47.33,"h":47.34,"l":47.21,"n":1313,"o":47.25,"t":"2024-11-25T05:00:00Z","v":222143,"vw":47.27794},{"c":47.25,"h":47.27,"l":47.1511,"n":3714,"o":47.27,"t":"2024-11-26T05:00:00Z","v":621581,"vw":47.231497},{"c":47.39,"h":47.44,"l":47.31,"n":1178,"o":47.39,"t":"2024-11-27T05:00:00Z","v":187740,"vw":47.381563},{"c":47.56,"h":47.59,"l":47.5201,"n":688,"o":47.55,"t":"2024-11-29T05:00:00Z","v":123593,"vw":47.545},{"c":47.43,"h":47.53,"l":47.285,"n":1432,"o":47.53,"t":"2024-12-02T05:00:00Z","v":1140102,"vw":47.429732},{"c":47.33,"h":47.51,"l":47.32,"n":1444,"o":47.48,"t":"2024-12-03T05:00:00Z","v":332395,"vw":47.402908},{"c":47.5,"h":47.525,"l":47.235,"n":1802,"o":47.31,"t":"2024-12-04T05:00:00Z","v":427487,"vw":47.456326},{"c":47.51,"h":47.54,"l":47.4056,"n":1478,"o":47.49,"t":"2024-12-05T05:00:00Z","v":274196,"vw":47.471989},{"c":47.62,"h":47.68,"l":47.5483,"n":2045,"o":47.67,"t":"2024-12-06T05:00:00Z","v":338238,"vw":47.612983},{"c":47.5,"h":47.57,"l":47.5,"n":1340,"o":47.56,"t":"2024-12-09T05:00:00Z","v":251225,"vw":47.521388},{"c":47.43,"h":47.4787,"l":47.38,"n":926,"o":47.42,"t":"2024-12-10T05:00:00Z","v":219159,"vw":47.433129},{"c":47.32,"h":47.56,"l":47.31,"n":2068,"o":47.52,"t":"2024-12-11T05:00:00Z","v":343914,"vw":47.384085},{"c":47.13,"h":47.2701,"l":47.13,"n":1211,"o":47.24,"t":"2024-12-12T05:00:00Z","v":357218,"vw":47.201183},{"c":46.95,"h":47.1,"l":46.94,"n":1254,"o":47.1,"t":"2024-12-13T05:00:00Z","v":354806,"vw":46.994307},{"c":46.99,"h":47.04,"l":46.941,"n":1298,"o":47.04,"t":"2024-12-16T05:00:00Z","v":326883,"vw":46.989854},{"c":46.99,"h":47.0489,"l":46.96,"n":1523,"o":46.98,"t":"2024-12-17T05:00:00Z","v":341414,"vw":47.003238},{"c":46.47,"h":46.89,"l":46.47,"n":2348,"o":46.83,"t":"2024-12-18T05:00:00Z","v":444032,"vw":46.734096},{"c":46.34,"h":46.4,"l":46.265,"n":1754,"o":46.38,"t":"2024-12-19T05:00:00Z","v":523747,"vw":46.345611},{"c":46.47,"h":46.6075,"l":46.47,"n":1747,"o":46.53,"t":"2024-12-20T05:00:00Z","v":409169,"vw":46.51561},{"c":46.33,"h":46.4899,"l":46.31,"n":1495,"o":46.45,"t":"2024-12-23T05:00:00Z","v":369866,"vw":46.37789},{"c":46.4,"h":46.4,"l":46.25,"n":984,"o":46.25,"t":"2024-12-24T05:00:00Z","v":150415,"vw":46.290399},{"c":46.42,"h":46.435,"l":46.265,"n":2024,"o":46.27,"t":"2024-12-26T05:00:00Z","v":336601,"vw":46.359017},{"c":46.33,"h":46.44,"l":46.32,"n":1459,"o":46.38,"t":"2024-12-27T05:00:00Z","v":364235,"vw":46.37318},{"c":46.51,"h":46.54,"l":46.463,"n":3889,"o":46.49,"t":"2024-12-30T05:00:00Z","v":584492,"vw":46.514634},{"c":46.44,"h":46.6017,"l":46.41,"n":1043,"o":46.57,"t":"2024-12-31T05:00:00Z","v":320535,"vw":46.485682},{"c":46.48,"h":46.5967,"l":46.405,"n":1302,"o":46.53,"t":"2025-01-02T05:00:00Z","v":259520,"vw":46.500053},{"c":46.38,"h":46.5388,"l":46.38,"n":1525,"o":46.51,"t":"2025-01-03T05:00:00Z","v":260792,"vw":46.449508},{"c":46.34,"h":46.3999,"l":46.31,"n":1283,"o":46.31,"t":"2025-01-06T05:00:00Z","v":266397,"vw":46.349972},{"c":46.2,"h":46.34,"l":46.15,"n":973,"o":46.31,"t":"2025-01-07T05:00:00Z","v":196341,"vw":46.208591},{"c":46.25,"h":46.255,"l":46.1109,"n":1004,"o":46.15,"t":"2025-01-08T05:00:00Z","v":221221,"vw":46.203247},{"c":46.01,"h":46.115,"l":45.9626,"n":1605,"o":46.04,"t":"2025-01-10T05:00:00Z","v":441663,"vw":46.035738},{"c":45.92,"h":45.99,"l":45.89,"n":1236,"o":45.98,"t":"2025-01-13T05:00:00Z","v":371021,"vw":45.933765},{"c":45.96,"h":45.9701,"l":45.8958,"n":728,"o":45.93,"t":"2025-01-14T05:00:00Z","v":150781,"vw":45.936041},{"c":46.34,"h":46.4,"l":46.2843,"n":1562,"o":46.36,"t":"2025-01-15T05:00:00Z","v":327215,"vw":46.340578},{"c":46.46,"h":46.5015,"l":46.265,"n":1034,"o":46.32,"t":"2025-01-16T05:00:00Z","v":264850,"vw":46.43284},{"c":46.46,"h":46.53,"l":46.44,"n":870,"o":46.53,"t":"2025-01-17T05:00:00Z","v":322946,"vw":46.467908},{"c":46.69,"h":46.69,"l":46.55,"n":1330,"o":46.62,"t":"2025-01-21T05:00:00Z","v":327820,"vw":46.57836},{"c":46.52,"h":46.6199,"l":46.4823,"n":888,"o":46.6,"t":"2025-01-22T05:00:00Z","v":216886,"vw":46.52903},{"c":46.44,"h":46.46,"l":46.37,"n":1646,"o":46.38,"t":"2025-01-23T05:00:00Z","v":253109,"vw":46.426907},{"c":46.53,"h":46.56,"l":46.4,"n":1032,"o":46.41,"t":"2025-01-24T05:00:00Z","v":298480,"vw":46.510123},{"c":46.74,"h":46.785,"l":46.6602,"n":883,"o":46.72,"t":"2025-01-27T05:00:00Z","v":315098,"vw":46.726443},{"c":46.74,"h":46.765,"l":46.62,"n":1181,"o":46.62,"t":"2025-01-28T05:00:00Z","v":328711,"vw":46.707483},{"c":46.73,"h":46.8,"l":46.62,"n":918,"o":46.78,"t":"2025-01-29T05:00:00Z","v":250744,"vw":46.716369},{"c":46.79,"h":46.85,"l":46.755,"n":1339,"o":46.81,"t":"2025-01-30T05:00:00Z","v":255432,"vw":46.79497},{"c":46.73,"h":46.85,"l":46.6401,"n":1392,"o":46.81,"t":"2025-01-31T05:00:00Z","v":327511,"vw":46.785735},{"c":46.6,"h":46.7595,"l":46.5301,"n":2020,"o":46.71,"t":"2025-02-03T05:00:00Z","v":473027,"vw":46.617749},{"c":46.68,"h":46.6899,"l":46.5039,"n":1013,"o":46.52,"t":"2025-02-04T05:00:00Z","v":277595,"vw":46.62283},{"c":46.94,"h":46.9843,"l":46.815,"n":1074,"o":46.87,"t":"2025-02-05T05:00:00Z","v":201133,"vw":46.91318},{"c":46.87,"h":46.925,"l":46.8199,"n":1376,"o":46.87,"t":"2025-02-06T05:00:00Z","v":233314,"vw":46.875417},{"c":46.74,"h":46.79,"l":46.685,"n":1253,"o":46.71,"t":"2025-02-07T05:00:00Z","v":190473,"vw":46.731033},{"c":46.74,"h":46.835,"l":46.7,"n":1089,"o":46.7,"t":"2025-02-10T05:00:00Z","v":273408,"vw":46.778914},{"c":46.65,"h":46.6799,"l":46.62,"n":727,"o":46.65,"t":"2025-02-11T05:00:00Z","v":158817,"vw":46.64857},{"c":46.36,"h":46.45,"l":46.3406,"n":1269,"o":46.4,"t":"2025-02-12T05:00:00Z","v":347591,"vw":46.398005},{"c":46.68,"h":46.7382,"l":46.59,"n":1015,"o":46.59,"t":"2025-02-13T05:00:00Z","v":216820,"vw":46.67444},{"c":46.86,"h":46.938,"l":46.845,"n":849,"o":46.88,"t":"2025-02-14T05:00:00Z","v":156647,"vw":46.878375},{"c":46.69,"h":46.795,"l":46.67,"n":1062,"o":46.71,"t":"2025-02-18T05:00:00Z","v":234163,"vw":46.736909},{"c":46.74,"h":46.8,"l":46.63,"n":1278,"o":46.63,"t":"2025-02-19T05:00:00Z","v":238850,"vw":46.70145},{"c":46.81,"h":46.825,"l":46.74,"n":938,"o":46.74,"t":"2025-02-20T05:00:00Z","v":239208,"vw":46.79404},{"c":46.99,"h":47.065,"l":46.85,"n":1126,"o":46.86,"t":"2025-02-21T05:00:00Z","v":204259,"vw":46.982295},{"c":47.07,"h":47.1,"l":46.93,"n":1360,"o":46.93,"t":"2025-02-24T05:00:00Z","v":317977,"vw":47.05568},{"c":47.34,"h":47.4,"l":47.2653,"n":1088,"o":47.32,"t":"2025-02-25T05:00:00Z","v":180264,"vw":47.335077},{"c":47.45,"h":47.48,"l":47.301,"n":929,"o":47.35,"t":"2025-02-26T05:00:00Z","v":183199,"vw":47.388023},{"c":47.39,"h":47.425,"l":47.34,"n":3011,"o":47.35,"t":"2025-02-27T05:00:00Z","v":2361157,"vw":47.388388},{"c":47.58,"h":47.615,"l":47.44,"n":1684,"o":47.52,"t":"2025-02-28T05:00:00Z","v":630065,"vw":47.49698},{"c":47.54,"h":47.57,"l":47.28,"n":2165,"o":47.3,"t":"2025-03-03T05:00:00Z","v":950715,"vw":47.50244},{"c":47.41,"h":47.65,"l":47.3873,"n":1938,"o":47.58,"t":"2025-03-04T05:00:00Z","v":364841,"vw":47.49674},{"c":47.26,"h":47.49,"l":47.2536,"n":1273,"o":47.45,"t":"2025-03-05T05:00:00Z","v":300435,"vw":47.33206},{"c":47.23,"h":47.29,"l":47.1003,"n":1338,"o":47.23,"t":"2025-03-06T05:00:00Z","v":280985,"vw":47.211365},{"c":47.17,"h":47.3985,"l":47.14,"n":1121,"o":47.39,"t":"2025-03-07T05:00:00Z","v":186539,"vw":47.268135},{"c":47.36,"h":47.4598,"l":47.3399,"n":1068,"o":47.37,"t":"2025-03-10T04:00:00Z","v":374783,"vw":47.380906},{"c":47.23,"h":47.43,"l":47.2,"n":3022,"o":47.36,"t":"2025-03-11T04:00:00Z","v":716416,"vw":47.295618},{"c":47.08,"h":47.195,"l":47.08,"n":1673,"o":47.17,"t":"2025-03-12T04:00:00Z","v":777722,"vw":47.11956},{"c":47.22,"h":47.22,"l":47.01,"n":2509,"o":47.04,"t":"2025-03-13T04:00:00Z","v":2923177,"vw":47.126403},{"c":47.1,"h":47.19,"l":47.1,"n":1740,"o":47.13,"t":"2025-03-14T04:00:00Z","v":376109,"vw":47.155118},{"c":47.17,"h":47.29,"l":47.15,"n":1233,"o":47.22,"t":"2025-03-17T04:00:00Z","v":228992,"vw":47.21019},{"c":47.21,"h":47.2764,"l":47.11,"n":1069,"o":47.12,"t":"2025-03-18T04:00:00Z","v":343020,"vw":47.218377},{"c":47.34,"h":47.375,"l":47.13,"n":903,"o":47.17,"t":"2025-03-19T04:00:00Z","v":162294,"vw":47.23844},{"c":47.39,"h":47.56,"l":47.36,"n":1803,"o":47.56,"t":"2025-03-20T04:00:00Z","v":438103,"vw":47.415019},{"c":47.34,"h":47.465,"l":47.34,"n":999,"o":47.43,"t":"2025-03-21T04:00:00Z","v":180768,"vw":47.375875},{"c":47.135,"h":47.26,"l":47.12,"n":1360,"o":47.25,"t":"2025-03-24T04:00:00Z","v":288257,"vw":47.16366},{"c":47.2,"h":47.2392,"l":47.135,"n":745,"o":47.14,"t":"2025-03-25T04:00:00Z","v":141879,"vw":47.198824},{"c":47.1,"h":47.1497,"l":47.07,"n":881,"o":47.14,"t":"2025-03-26T04:00:00Z","v":152478,"vw":47.109741},{"c":47.06,"h":47.15,"l":47.02,"n":1211,"o":47.04,"t":"2025-03-27T04:00:00Z","v":209739,"vw":47.048145},{"c":47.36,"h":47.45,"l":47.22,"n":1892,"o":47.24,"t":"2025-03-28T04:00:00Z","v":883072,"vw":47.307865},{"c":47.48,"h":47.5,"l":47.3401,"n":2342,"o":47.48,"t":"2025-03-31T04:00:00Z","v":569281,"vw":47.422165},{"c":47.44,"h":47.53,"l":47.38,"n":1373,"o":47.38,"t":"2025-04-01T04:00:00Z","v":364213,"vw":47.451718},{"c":47.41,"h":47.57,"l":47.295,"n":1389,"o":47.57,"t":"2025-04-02T04:00:00Z","v":317111,"vw":47.442047},{"c":47.65,"h":47.8,"l":47.64,"n":1294,"o":47.72,"t":"2025-04-03T04:00:00Z","v":216268,"vw":47.697008},{"c":47.7,"h":48.0299,"l":47.69,"n":2777,"o":47.94,"t":"2025-04-04T04:00:00Z","v":423473,"vw":47.835556},{"c":47.11,"h":47.6,"l":47.02,"n":3368,"o":47.5,"t":"2025-04-07T04:00:00Z","v":609521,"vw":47.251993},{"c":46.83,"h":47.19,"l":46.805,"n":1952,"o":47.01,"t":"2025-04-08T04:00:00Z","v":529210,"vw":47.011373},{"c":47,"h":47,"l":46.34,"n":3174,"o":46.56,"t":"2025-04-09T04:00:00Z","v":838885,"vw":46.576299},{"c":46.61,"h":46.93,"l":46.59,"n":1644,"o":46.81,"t":"2025-04-10T04:00:00Z","v":324607,"vw":46.717087},{"c":46.53,"h":46.62,"l":46.14,"n":1953,"o":46.4,"t":"2025-04-11T04:00:00Z","v":288282,"vw":46.408589},{"c":46.8,"h":46.845,"l":46.6516,"n":1321,"o":46.72,"t":"2025-04-14T04:00:00Z","v":233126,"vw":46.76587},{"c":46.89,"h":46.985,"l":46.78,"n":1006,"o":46.78,"t":"2025-04-15T04:00:00Z","v":200135,"vw":46.911286},{"c":47.03,"h":47.07,"l":46.86,"n":984,"o":46.94,"t":"2025-04-16T04:00:00Z","v":282575,"vw":46.964456},{"c":46.92,"h":47.0395,"l":46.9,"n":953,"o":47,"t":"2025-04-17T04:00:00Z","v":472567,"vw":46.999873},{"c":46.66,"h":46.9012,"l":46.66,"n":1309,"o":46.8,"t":"2025-04-21T04:00:00Z","v":334155,"vw":46.772119},{"c":46.71,"h":46.8299,"l":46.71,"n":1037,"o":46.8,"t":"2025-04-22T04:00:00Z","v":342871,"vw":46.760457},{"c":46.82,"h":47.2,"l":46.8,"n":1708,"o":47.14,"t":"2025-04-23T04:00:00Z","v":337635,"vw":46.894108},{"c":47.08,"h":47.0931,"l":46.985,"n":748,"o":47.02,"t":"2025-04-24T04:00:00Z","v":148388,"vw":47.056639},{"c":47.26,"h":47.26,"l":47.15,"n":1131,"o":47.2,"t":"2025-04-25T04:00:00Z","v":215721,"vw":47.209062},{"c":47.38,"h":47.3955,"l":47.21,"n":1531,"o":47.21,"t":"2025-04-28T04:00:00Z","v":245207,"vw":47.321035},{"c":47.48,"h":47.4874,"l":47.33,"n":930,"o":47.33,"t":"2025-04-29T04:00:00Z","v":156400,"vw":47.444333},{"c":47.45,"h":47.515,"l":47.395,"n":1270,"o":47.44,"t":"2025-04-30T04:00:00Z","v":213664,"vw":47.450439},{"c":47.14,"h":47.36,"l":47.095,"n":2128,"o":47.36,"t":"2025-05-01T04:00:00Z","v":963623,"vw":47.18288},{"c":46.96,"h":47.05,"l":46.9019,"n":1288,"o":47,"t":"2025-05-02T04:00:00Z","v":242889,"vw":46.967382},{"c":46.87,"h":46.93,"l":46.79,"n":1391,"o":46.91,"t":"2025-05-05T04:00:00Z","v":339266,"vw":46.842018},{"c":46.95,"h":46.96,"l":46.8101,"n":2057,"o":46.84,"t":"2025-05-06T04:00:00Z","v":644989,"vw":46.863242},{"c":47.07,"h":47.1066,"l":47.0145,"n":1597,"o":47.03,"t":"2025-05-07T04:00:00Z","v":255563,"vw":47.053386},{"c":46.81,"h":47.07,"l":46.81,"n":927,"o":47.07,"t":"2025-05-08T04:00:00Z","v":134776,"vw":46.914394},{"c":46.86,"h":46.9541,"l":46.84,"n":1070,"o":46.9,"t":"2025-05-09T04:00:00Z","v":191026,"vw":46.890285},{"c":46.7,"h":46.81,"l":46.675,"n":1616,"o":46.69,"t":"2025-05-12T04:00:00Z","v":459197,"vw":46.764898},{"c":46.67,"h":46.76,"l":46.615,"n":1569,"o":46.74,"t":"2025-05-13T04:00:00Z","v":284821,"vw":46.652349},{"c":46.53,"h":46.6554,"l":46.51,"n":1218,"o":46.63,"t":"2025-05-14T04:00:00Z","v":233115,"vw":46.570484},{"c":46.78,"h":46.785,"l":46.605,"n":1466,"o":46.64,"t":"2025-05-15T04:00:00Z","v":220476,"vw":46.713331},{"c":46.8,"h":46.93,"l":46.785,"n":1752,"o":46.93,"t":"2025-05-16T04:00:00Z","v":280232,"vw":46.818205},{"c":46.82,"h":46.83,"l":46.53,"n":3730,"o":46.56,"t":"2025-05-19T04:00:00Z","v":796681,"vw":46.650754},{"c":46.73,"h":46.76,"l":46.6397,"n":1562,"o":46.7,"t":"2025-05-20T04:00:00Z","v":436583,"vw":46.732443},{"c":46.41,"h":46.61,"l":46.375,"n":2019,"o":46.54,"t":"2025-05-21T04:00:00Z","v":394004,"vw":46.457525},{"c":46.55,"h":46.55,"l":46.34,"n":1591,"o":46.4,"t":"2025-05-22T04:00:00Z","v":254257,"vw":46.469283},{"c":46.59,"h":46.6694,"l":46.54,"n":1967,"o":46.66,"t":"2025-05-23T04:00:00Z","v":340136,"vw":46.59679},{"c":46.8,"h":46.85,"l":46.69,"n":1212,"o":46.72,"t":"2025-05-27T04:00:00Z","v":194124,"vw":46.784222},{"c":46.74,"h":46.77,"l":46.665,"n":2327,"o":46.75,"t":"2025-05-28T04:00:00Z","v":448942,"vw":46.716894},{"c":46.92,"h":46.95,"l":46.83,"n":2792,"o":46.84,"t":"2025-05-29T04:00:00Z","v":471719,"vw":46.879166},{"c":47,"h":47.005,"l":46.88,"n":1226,"o":46.9,"t":"2025-05-30T04:00:00Z","v":323624,"vw":46.951519},{"c":46.73,"h":46.775,"l":46.6577,"n":1407,"o":46.72,"t":"2025-06-02T04:00:00Z","v":188812,"vw":46.706566},{"c":46.71,"h":46.82,"l":46.6634,"n":1572,"o":46.78,"t":"2025-06-03T04:00:00Z","v":256668,"vw":46.719236},{"c":46.98,"h":47.015,"l":46.825,"n":1732,"o":46.86,"t":"2025-06-04T04:00:00Z","v":350519,"vw":46.950609},{"c":46.88,"h":47.02,"l":46.8645,"n":1389,"o":46.97,"t":"2025-06-05T04:00:00Z","v":296422,"vw":46.93017},{"c":46.64,"h":46.73,"l":46.61,"n":1650,"o":46.7,"t":"2025-06-06T04:00:00Z","v":300563,"vw":46.65825},{"c":46.7,"h":46.7456,"l":46.62,"n":1258,"o":46.63,"t":"2025-06-09T04:00:00Z","v":241861,"vw":46.692172},{"c":46.78,"h":46.84,"l":46.7176,"n":1527,"o":46.84,"t":"2025-06-10T04:00:00Z","v":450721,"vw":46.759222},{"c":46.94,"h":46.9499,"l":46.815,"n":1053,"o":46.85,"t":"2025-06-11T04:00:00Z","v":171929,"vw":46.893387},{"c":47.12,"h":47.12,"l":47.015,"n":1343,"o":47.07,"t":"2025-06-12T04:00:00Z","v":590185,"vw":47.084695},{"c":46.93,"h":47.04,"l":46.86,"n":1099,"o":47.02,"t":"2025-06-13T04:00:00Z","v":203112,"vw":46.931019},{"c":46.84,"h":46.9987,"l":46.84,"n":1463,"o":46.92,"t":"2025-06-16T04:00:00Z","v":224293,"vw":46.904004},{"c":47.02,"h":47.025,"l":46.885,"n":2288,"o":46.95,"t":"2025-06-17T04:00:00Z","v":851345,"vw":46.987585},{"c":47.03,"h":47.16,"l":46.99,"n":2472,"o":47.08,"t":"2025-06-18T04:00:00Z","v":518316,"vw":47.057692},{"c":47.06,"h":47.115,"l":46.9492,"n":1642,"o":46.96,"t":"2025-06-20T04:00:00Z","v":478423,"vw":47.059396},{"c":47.15,"h":47.275,"l":47.1263,"n":2586,"o":47.14,"t":"2025-06-23T04:00:00Z","v":779994,"vw":47.214835},{"c":47.31,"h":47.3362,"l":47.13,"n":1621,"o":47.14,"t":"2025-06-24T04:00:00Z","v":299400,"vw":47.265825},{"c":47.34,"h":47.345,"l":47.2146,"n":1405,"o":47.26,"t":"2025-06-25T04:00:00Z","v":258272,"vw":47.278958},{"c":47.48,"h":47.48,"l":47.345,"n":1616,"o":47.4,"t":"2025-06-26T04:00:00Z","v":311791,"vw":47.412269},{"c":47.36,"h":47.49,"l":47.355,"n":1790,"o":47.39,"t":"2025-06-27T04:00:00Z","v":317382,"vw":47.409088},{"c":47.54,"h":47.5558,"l":47.4104,"n":1595,"o":47.46,"t":"2025-06-30T04:00:00Z","v":264897,"vw":47.480551},{"c":47.38,"h":47.4,"l":47.28,"n":2551,"o":47.37,"t":"2025-07-01T04:00:00Z","v":928162,"vw":47.358985},{"c":47.3,"h":47.31,"l":47.23,"n":1408,"o":47.24,"t":"2025-07-02T04:00:00Z","v":236768,"vw":47.270663},{"c":47.2,"h":47.25,"l":47.1638,"n":1213,"o":47.22,"t":"2025-07-03T04:00:00Z","v":180702,"vw":47.205606},{"c":47.04,"h":47.14,"l":47.0107,"n":1436,"o":47.13,"t":"2025-07-07T04:00:00Z","v":253414,"vw":47.076353},{"c":47.01,"h":47.01,"l":46.95,"n":1254,"o":46.96,"t":"2025-07-08T04:00:00Z","v":199718,"vw":46.982279},{"c":47.21,"h":47.21,"l":47.07,"n":1720,"o":47.07,"t":"2025-07-09T04:00:00Z","v":277338,"vw":47.147294},{"c":47.19,"h":47.215,"l":47.1247,"n":1313,"o":47.19,"t":"2025-07-10T04:00:00Z","v":193305,"vw":47.163195},{"c":47,"h":47.07,"l":46.985,"n":1107,"o":47.06,"t":"2025-07-11T04:00:00Z","v":446971,"vw":47.03711},{"c":46.97,"h":47.0345,"l":46.94,"n":974,"o":46.97,"t":"2025-07-14T04:00:00Z","v":164039,"vw":46.982207},{"c":46.86,"h":47.04,"l":46.8329,"n":1149,"o":47.04,"t":"2025-07-15T04:00:00Z","v":180845,"vw":46.888317},{"c":46.94,"h":46.99,"l":46.82,"n":1734,"o":46.92,"t":"2025-07-16T04:00:00Z","v":520832,"vw":46.922484},{"c":46.96,"h":47.0097,"l":46.9141,"n":815,"o":46.97,"t":"2025-07-17T04:00:00Z","v":126886,"vw":46.958959},{"c":47.02,"h":47.06,"l":47,"n":1073,"o":47.04,"t":"2025-07-18T04:00:00Z","v":159741,"vw":47.035345},{"c":47.17,"h":47.2484,"l":47.16,"n":1112,"o":47.21,"t":"2025-07-21T04:00:00Z","v":350932,"vw":47.210423},{"c":47.27,"h":47.2884,"l":47.2,"n":1377,"o":47.2,"t":"2025-07-22T04:00:00Z","v":282467,"vw":47.26765},{"c":47.16,"h":47.21,"l":47.1441,"n":1465,"o":47.2,"t":"2025-07-23T04:00:00Z","v":317413,"vw":47.174785},{"c":47.09,"h":47.15,"l":47.02,"n":1199,"o":47.02,"t":"2025-07-24T04:00:00Z","v":226570,"vw":47.10172},{"c":47.19,"h":47.2051,"l":47.0916,"n":989,"o":47.1,"t":"2025-07-25T04:00:00Z","v":205699,"vw":47.160744},{"c":47.14,"h":47.1696,"l":47.1099,"n":908,"o":47.13,"t":"2025-07-28T04:00:00Z","v":158792,"vw":47.131062},{"c":47.36,"h":47.36,"l":47.18,"n":1380,"o":47.19,"t":"2025-07-29T04:00:00Z","v":310924,"vw":47.313227},{"c":47.24,"h":47.3567,"l":47.2235,"n":1022,"o":47.23,"t":"2025-07-30T04:00:00Z","v":207788,"vw":47.270815},{"c":47.25,"h":47.36,"l":47.2444,"n":1470,"o":47.32,"t":"2025-07-31T04:00:00Z","v":843575,"vw":47.279127},{"c":47.51,"h":47.52,"l":47.36,"n":2268,"o":47.38,"t":"2025-08-01T04:00:00Z","v":533409,"vw":47.418194},{"c":47.54,"h":47.5585,"l":47.4647,"n":1010,"o":47.53,"t":"2025-08-04T04:00:00Z","v":182963,"vw":47.520851},{"c":47.57,"h":47.5899,"l":47.49,"n":1532,"o":47.5,"t":"2025-08-05T04:00:00Z","v":257206,"vw":47.5524},{"c":47.54,"h":47.56,"l":47.37,"n":1396,"o":47.53,"t":"2025-08-06T04:00:00Z","v":266292,"vw":47.498785},{"c":47.52,"h":47.5999,"l":47.4901,"n":1252,"o":47.56,"t":"2025-08-07T04:00:00Z","v":297393,"vw":47.53663},{"c":47.41,"h":47.45,"l":47.3943,"n":969,"o":47.45,"t":"2025-08-08T04:00:00Z","v":163724,"vw":47.416855},{"c":47.43,"h":47.49,"l":47.42,"n":1057,"o":47.44,"t":"2025-08-11T04:00:00Z","v":194061,"vw":47.453169},{"c":47.43,"h":47.435,"l":47.3401,"n":1080,"o":47.39,"t":"2025-08-12T04:00:00Z","v":175771,"vw":47.405645},{"c":47.6,"h":47.6166,"l":47.565,"n":971,"o":47.57,"t":"2025-08-13T04:00:00Z","v":159957,"vw":47.593626},{"c":47.48,"h":47.54,"l":47.45,"n":876,"o":47.54,"t":"2025-08-14T04:00:00Z","v":179192,"vw":47.480962},{"c":47.39,"h":47.47,"l":47.37,"n":1132,"o":47.46,"t":"2025-08-15T04:00:00Z","v":305399,"vw":47.426515},{"c":47.35,"h":47.42,"l":47.32,"n":1002,"o":47.41,"t":"2025-08-18T04:00:00Z","v":175389,"vw":47.360754},{"c":47.43,"h":47.45,"l":47.4,"n":1230,"o":47.4,"t":"2025-08-19T04:00:00Z","v":356546,"vw":47.428495},{"c":47.48,"h":47.51,"l":47.42,"n":1330,"o":47.43,"t":"2025-08-20T04:00:00Z","v":342066,"vw":47.459677},{"c":47.37,"h":47.42,"l":47.3101,"n":1457,"o":47.41,"t":"2025-08-21T04:00:00Z","v":315395,"vw":47.356632},{"c":47.6,"h":47.635,"l":47.44,"n":1259,"o":47.44,"t":"2025-08-22T04:00:00Z","v":221841,"vw":47.592039},{"c":47.55,"h":47.59,"l":47.51,"n":1222,"o":47.53,"t":"2025-08-25T04:00:00Z","v":221746,"vw":47.550622},{"c":47.61,"h":47.61,"l":47.51,"n":1286,"o":47.54,"t":"2025-08-26T04:00:00Z","v":295644,"vw":47.580781},{"c":47.65,"h":47.65,"l":47.51,"n":925,"o":47.54,"t":"2025-08-27T04:00:00Z","v":159850,"vw":47.568799},{"c":47.71,"h":47.7299,"l":47.625,"n":991,"o":47.64,"t":"2025-08-28T04:00:00Z","v":179522,"vw":47.686101},{"c":47.66,"h":47.6899,"l":47.635,"n":1142,"o":47.67,"t":"2025-08-29T04:00:00Z","v":233804,"vw":47.669695},{"c":47.39,"h":47.405,"l":47.33,"n":1240,"o":47.34,"t":"2025-09-02T04:00:00Z","v":165018,"vw":47.371976},{"c":47.55,"h":47.595,"l":47.415,"n":1035,"o":47.42,"t":"2025-09-03T04:00:00Z","v":156327,"vw":47.551501},{"c":47.74,"h":47.74,"l":47.605,"n":1494,"o":47.66,"t":"2025-09-04T04:00:00Z","v":428640,"vw":47.659539},{"c":47.95,"h":48.015,"l":47.95,"n":1324,"o":47.98,"t":"2025-09-05T04:00:00Z","v":239272,"vw":47.978662},{"c":48.12,"h":48.13,"l":48.05,"n":1580,"o":48.06,"t":"2025-09-08T04:00:00Z","v":267362,"vw":48.099921},{"c":48.04,"h":48.12,"l":47.98,"n":1631,"o":48.09,"t":"2025-09-09T04:00:00Z","v":380323,"vw":48.045664},{"c":48.13,"h":48.185,"l":48.07,"n":1381,"o":48.1,"t":"2025-09-10T04:00:00Z","v":225477,"vw":48.124198},{"c":48.23,"h":48.27,"l":48.16,"n":1631,"o":48.16,"t":"2025-09-11T04:00:00Z","v":456620,"vw":48.228265},{"c":48.18,"h":48.18,"l":48.0725,"n":1251,"o":48.15,"t":"2025-09-12T04:00:00Z","v":235327,"vw":48.14122},{"c":48.25,"h":48.265,"l":48.21,"n":830,"o":48.24,"t":"2025-09-15T04:00:00Z","v":221259,"vw":48.24869},{"c":48.27,"h":48.29,"l":48.22,"n":1680,"o":48.25,"t":"2025-09-16T04:00:00Z","v":1037061,"vw":48.272406},{"c":48.16,"h":48.385,"l":48.15,"n":1712,"o":48.31,"t":"2025-09-17T04:00:00Z","v":512510,"vw":48.23264},{"c":48.04,"h":48.0929,"l":47.9845,"n":1372,"o":48.04,"t":"2025-09-18T04:00:00Z","v":287422,"vw":48.049192},{"c":48.06,"h":48.07,"l":47.995,"n":1134,"o":48.03,"t":"2025-09-19T04:00:00Z","v":235105,"vw":48.028891},{"c":47.97,"h":48.03,"l":47.9613,"n":1086,"o":48.02,"t":"2025-09-22T04:00:00Z","v":210090,"vw":48.002958},{"c":48.07,"h":48.07,"l":47.98,"n":984,"o":48.04,"t":"2025-09-23T04:00:00Z","v":196172,"vw":48.019152},{"c":47.99,"h":48.03,"l":47.9562,"n":887,"o":48.03,"t":"2025-09-24T04:00:00Z","v":156173,"vw":47.990361},{"c":47.91,"h":47.93,"l":47.835,"n":1158,"o":47.92,"t":"2025-09-25T04:00:00Z","v":221061,"vw":47.89135},{"c":47.91,"h":47.9999,"l":47.8897,"n":942,"o":47.92,"t":"2025-09-26T04:00:00Z","v":179587,"vw":47.920115},{"c":48.03,"h":48.06,"l":47.97,"n":952,"o":47.97,"t":"2025-09-29T04:00:00Z","v":267589,"vw":48.042423},{"c":48.03,"h":48.13,"l":48.002,"n":1424,"o":48.06,"t":"2025-09-30T04:00:00Z","v":1425731,"vw":48.053494},{"c":47.99,"h":48.02,"l":47.92,"n":1209,"o":48,"t":"2025-10-01T04:00:00Z","v":204803,"vw":47.969066},{"c":48.02,"h":48.06,"l":47.955,"n":1319,"o":47.98,"t":"2025-10-02T04:00:00Z","v":275230,"vw":48.012135},{"c":47.98,"h":48.05,"l":47.97,"n":1858,"o":48.05,"t":"2025-10-03T04:00:00Z","v":337458,"vw":48.012071},{"c":47.89,"h":47.9699,"l":47.87,"n":1568,"o":47.91,"t":"2025-10-06T04:00:00Z","v":325867,"vw":47.901021},{"c":47.98,"h":48.015,"l":47.915,"n":1353,"o":47.94,"t":"2025-10-07T04:00:00Z","v":234545,"vw":47.972369},{"c":47.98,"h":48.06,"l":47.9609,"n":1070,"o":48.06,"t":"2025-10-08T04:00:00Z","v":222852,"vw":48.000851},{"c":47.94,"h":47.96,"l":47.91,"n":1027,"o":47.96,"t":"2025-10-09T04:00:00Z","v":216424,"vw":47.934875},{"c":48.14,"h":48.16,"l":48.03,"n":1353,"o":48.06,"t":"2025-10-10T04:00:00Z","v":257871,"vw":48.115983},{"c":48.2,"h":48.2,"l":48.0707,"n":1138,"o":48.12,"t":"2025-10-13T04:00:00Z","v":166260,"vw":48.139115},{"c":48.26,"h":48.29,"l":48.17,"n":844,"o":48.19,"t":"2025-10-14T04:00:00Z","v":120829,"vw":48.232633},{"c":48.23,"h":48.355,"l":48.225,"n":1398,"o":48.3,"t":"2025-10-15T04:00:00Z","v":406415,"vw":48.25059},{"c":48.42,"h":48.43,"l":48.22,"n":1526,"o":48.22,"t":"2025-10-16T04:00:00Z","v":494125,"vw":48.367157},{"c":48.37,"h":48.39,"l":48.3123,"n":1120,"o":48.39,"t":"2025-10-17T04:00:00Z","v":213329,"vw":48.358873},{"c":48.4,"h":48.44,"l":48.39,"n":891,"o":48.42,"t":"2025-10-20T04:00:00Z","v":197542,"vw":48.411458},{"c":48.47,"h":48.54,"l":48.46,"n":1573,"o":48.49,"t":"2025-10-21T04:00:00Z","v":473306,"vw":48.483751},{"c":48.48,"h":48.52,"l":48.4301,"n":854,"o":48.47,"t":"2025-10-22T04:00:00Z","v":200375,"vw":48.462677},{"c":48.4,"h":48.46,"l":48.38,"n":804,"o":48.42,"t":"2025-10-23T04:00:00Z","v":181990,"vw":48.418318},{"c":48.43,"h":48.48,"l":48.385,"n":875,"o":48.48,"t":"2025-10-24T04:00:00Z","v":169851,"vw":48.440353},{"c":48.48,"h":48.49,"l":48.3703,"n":1401,"o":48.42,"t":"2025-10-27T04:00:00Z","v":246311,"vw":48.447976},{"c":48.53,"h":48.53,"l":48.465,"n":1250,"o":48.48,"t":"2025-10-28T04:00:00Z","v":381258,"vw":48.509343},{"c":48.28,"h":48.51,"l":48.28,"n":1547,"o":48.5,"t":"2025-10-29T04:00:00Z","v":282367,"vw":48.425853},{"c":48.2,"h":48.2675,"l":48.14,"n":1000,"o":48.14,"t":"2025-10-30T04:00:00Z","v":190802,"vw":48.200902},{"c":48.18,"h":48.25,"l":48.155,"n":1713,"o":48.22,"t":"2025-10-31T04:00:00Z","v":390075,"vw":48.18692},{"c":47.96,"h":47.97,"l":47.91,"n":1246,"o":47.93,"t":"2025-11-03T05:00:00Z","v":210978,"vw":47.941539},{"c":48.02,"h":48.04,"l":47.96,"n":1118,"o":47.96,"t":"2025-11-04T05:00:00Z","v":204330,"vw":48.010467},{"c":47.85,"h":47.97,"l":47.8301,"n":1358,"o":47.97,"t":"2025-11-05T05:00:00Z","v":240981,"vw":47.870719},{"c":48.04,"h":48.06,"l":47.98,"n":1302,"o":47.99,"t":"2025-11-06T05:00:00Z","v":206064,"vw":48.02403},{"c":48.02,"h":48.07,"l":47.96,"n":1367,"o":47.96,"t":"2025-11-07T05:00:00Z","v":241661,"vw":48.032432},{"c":48.01,"h":48.03,"l":47.98,"n":967,"o":48.01,"t":"2025-11-10T05:00:00Z","v":194068,"vw":48.002901},{"c":48.13,"h":48.14,"l":48.07,"n":875,"o":48.09,"t":"2025-11-11T05:00:00Z","v":175994,"vw":48.116714},{"c":48.12,"h":48.14,"l":48.08,"n":1078,"o":48.1,"t":"2025-11-12T05:00:00Z","v":237436,"vw":48.106385},{"c":47.96,"h":48.06,"l":47.96,"n":1653,"o":48.03,"t":"2025-11-13T05:00:00Z","v":249855,"vw":48.00342},{"c":47.9,"h":48.06,"l":47.9,"n":1282,"o":48.06,"t":"2025-11-14T05:00:00Z","v":317184,"vw":47.958796},{"c":47.93,"h":47.97,"l":47.9,"n":1432,"o":47.93,"t":"2025-11-17T05:00:00Z","v":329357,"vw":47.939963},{"c":47.94,"h":48.025,"l":47.89,"n":3026,"o":48,"t":"2025-11-18T05:00:00Z","v":929502,"vw":47.945878},{"c":47.93,"h":48.02,"l":47.9145,"n":3356,"o":48.01,"t":"2025-11-19T05:00:00Z","v":286816,"vw":47.96746},{"c":48.01,"h":48.04,"l":47.97,"n":1563,"o":47.99,"t":"2025-11-20T05:00:00Z","v":310367,"vw":48.004285},{"c":48.12,"h":48.13,"l":48.0409,"n":1107,"o":48.13,"t":"2025-11-21T05:00:00Z","v":276619,"vw":48.094443},{"c":48.2,"h":48.225,"l":48.15,"n":1082,"o":48.19,"t":"2025-11-24T05:00:00Z","v":204332,"vw":48.192548},{"c":48.32,"h":48.36,"l":48.24,"n":1339,"o":48.24,"t":"2025-11-25T05:00:00Z","v":316893,"vw":48.309935},{"c":48.36,"h":48.38,"l":48.245,"n":1139,"o":48.3,"t":"2025-11-26T05:00:00Z","v":261203,"vw":48.334273},{"c":48.31,"h":48.36,"l":48.25,"n":881,"o":48.36,"t":"2025-11-28T05:00:00Z","v":124527,"vw":48.297672},{"c":47.95,"h":47.9766,"l":47.9258,"n":1118,"o":47.95,"t":"2025-12-01T05:00:00Z","v":173843,"vw":47.952848},{"c":48,"h":48.009,"l":47.93,"n":1475,"o":47.96,"t":"2025-12-02T05:00:00Z","v":273853,"vw":47.975263},{"c":48.09,"h":48.1,"l":48.01,"n":1603,"o":48.04,"t":"2025-12-03T05:00:00Z","v":261484,"vw":48.062228},{"c":47.99,"h":48.02,"l":47.9548,"n":1150,"o":48.02,"t":"2025-12-04T05:00:00Z","v":441283,"vw":47.976549},{"c":47.93,"h":47.99,"l":47.89,"n":1565,"o":47.99,"t":"2025-12-05T05:00:00Z","v":246635,"vw":47.925518},{"c":47.85,"h":47.91,"l":47.7754,"n":1514,"o":47.91,"t":"2025-12-08T05:00:00Z","v":281688,"vw":47.821676},{"c":47.82,"h":47.91,"l":47.79,"n":1625,"o":47.91,"t":"2025-12-09T05:00:00Z","v":338115,"vw":47.822204},{"c":47.95,"h":47.96,"l":47.79,"n":1413,"o":47.79,"t":"2025-12-10T05:00:00Z","v":252879,"vw":47.88284},{"c":47.97,"h":48.065,"l":47.945,"n":1812,"o":48.05,"t":"2025-12-11T05:00:00Z","v":371090,"vw":47.998604},{"c":47.83,"h":47.85,"l":47.8012,"n":1317,"o":47.83,"t":"2025-12-12T05:00:00Z","v":378656,"vw":47.826107},{"c":47.86,"h":47.94,"l":47.85,"n":1375,"o":47.9,"t":"2025-12-15T05:00:00Z","v":400307,"vw":47.878369},{"c":47.96,"h":47.96,"l":47.84,"n":1446,"o":47.84,"t":"2025-12-16T05:00:00Z","v":322723,"vw":47.925676},{"c":47.94,"h":47.97,"l":47.905,"n":1235,"o":47.92,"t":"2025-12-17T05:00:00Z","v":348016,"vw":47.94122},{"c":48.06,"h":48.075,"l":48.0125,"n":1241,"o":48.06,"t":"2025-12-18T05:00:00Z","v":351540,"vw":48.049443},{"c":47.82,"h":47.8764,"l":47.81,"n":1137,"o":47.85,"t":"2025-12-19T05:00:00Z","v":228098,"vw":47.839772},{"c":47.81,"h":47.82,"l":47.78,"n":1990,"o":47.82,"t":"2025-12-22T05:00:00Z","v":404427,"vw":47.799304},{"c":47.79,"h":47.815,"l":47.7,"n":1675,"o":47.71,"t":"2025-12-23T05:00:00Z","v":248410,"vw":47.769859},{"c":47.93,"h":47.93,"l":47.8312,"n":705,"o":47.85,"t":"2025-12-24T05:00:00Z","v":175563,"vw":47.873688},{"c":47.93,"h":47.97,"l":47.881,"n":1901,"o":47.95,"t":"2025-12-26T05:00:00Z","v":270309,"vw":47.930123},{"c":47.97,"h":47.97,"l":47.9299,"n":2575,"o":47.95,"t":"2025-12-29T05:00:00Z","v":793012,"vw":47.951103},{"c":47.97,"h":47.985,"l":47.91,"n":1482,"o":47.91,"t":"2025-12-30T05:00:00Z","v":371081,"vw":47.94783},{"c":47.85,"h":47.9591,"l":47.835,"n":1691,"o":47.9,"t":"2025-12-31T05:00:00Z","v":260266,"vw":47.912636},{"c":47.83,"h":47.89,"l":47.81,"n":1357,"o":47.89,"t":"2026-01-02T05:00:00Z","v":263617,"vw":47.839657},{"c":47.93,"h":47.93,"l":47.8434,"n":2597,"o":47.85,"t":"2026-01-05T05:00:00Z","v":509988,"vw":47.901567},{"c":47.92,"h":47.92,"l":47.81,"n":1871,"o":47.86,"t":"2026-01-06T05:00:00Z","v":338562,"vw":47.875521},{"c":47.96,"h":48,"l":47.9211,"n":1655,"o":47.98,"t":"2026-01-07T05:00:00Z","v":392340,"vw":47.961656},{"c":47.87,"h":47.9088,"l":47.86,"n":1035,"o":47.87,"t":"2026-01-08T05:00:00Z","v":198591,"vw":47.878461},{"c":48,"h":48.0203,"l":47.895,"n":1482,"o":47.95,"t":"2026-01-09T05:00:00Z","v":384252,"vw":47.986509},{"c":47.97,"h":48.01,"l":47.915,"n":1502,"o":47.94,"t":"2026-01-12T05:00:00Z","v":333640,"vw":47.958528},{"c":48,"h":48.02,"l":47.9528,"n":1134,"o":48.02,"t":"2026-01-13T05:00:00Z","v":614451,"vw":47.993783},{"c":48.07,"h":48.1,"l":48.01,"n":1206,"o":48.01,"t":"2026-01-14T05:00:00Z","v":2459658,"vw":48.087634},{"c":48.02,"h":48.11,"l":48.02,"n":1063,"o":48.11,"t":"2026-01-15T05:00:00Z","v":265414,"vw":48.047658},{"c":47.93,"h":48.02,"l":47.92,"n":1023,"o":48,"t":"2026-01-16T05:00:00Z","v":196612,"vw":47.960165},{"c":47.75,"h":47.82,"l":47.74,"n":1648,"o":47.76,"t":"2026-01-20T05:00:00Z","v":342139,"vw":47.789175},{"c":47.88,"h":47.8999,"l":47.7787,"n":1101,"o":47.81,"t":"2026-01-21T05:00:00Z","v":239411,"vw":47.831466},{"c":47.92,"h":47.935,"l":47.8313,"n":1265,"o":47.85,"t":"2026-01-22T05:00:00Z","v":298513,"vw":47.904604},{"c":47.96,"h":47.9677,"l":47.87,"n":1059,"o":47.93,"t":"2026-01-23T05:00:00Z","v":257255,"vw":47.932207},{"c":48.03,"h":48.04,"l":48,"n":1160,"o":48.03,"t":"2026-01-26T05:00:00Z","v":244206,"vw":48.021253},{"c":47.99,"h":48.055,"l":47.9812,"n":991,"o":48.02,"t":"2026-01-27T05:00:00Z","v":192134,"vw":48.01187},{"c":47.91,"h":47.98,"l":47.87,"n":5088,"o":47.98,"t":"2026-01-28T05:00:00Z","v":1038332,"vw":47.917578},{"c":47.96,"h":47.9959,"l":47.88,"n":1427,"o":47.88,"t":"2026-01-29T05:00:00Z","v":309107,"vw":47.957547},{"c":47.94,"h":47.99,"l":47.93,"n":1014,"o":47.95,"t":"2026-01-30T05:00:00Z","v":202405,"vw":47.9604},{"c":47.73,"h":47.805,"l":47.71,"n":2227,"o":47.8,"t":"2026-02-02T05:00:00Z","v":738236,"vw":47.728415},{"c":47.75,"h":47.75,"l":47.68,"n":1753,"o":47.68,"t":"2026-02-03T05:00:00Z","v":355349,"vw":47.717018},{"c":47.71,"h":47.7555,"l":47.67,"n":1541,"o":47.71,"t":"2026-02-04T05:00:00Z","v":309094,"vw":47.71507},{"c":47.94,"h":47.94,"l":47.7801,"n":1272,"o":47.81,"t":"2026-02-05T05:00:00Z","v":348404,"vw":47.875812},{"c":47.94,"h":47.97,"l":47.8806,"n":1640,"o":47.93,"t":"2026-02-06T05:00:00Z","v":705272,"vw":47.908592},{"c":47.96,"h":47.98,"l":47.885,"n":1267,"o":47.92,"t":"2026-02-09T05:00:00Z","v":269815,"vw":47.935166},{"c":48.11,"h":48.1297,"l":48.07,"n":1000,"o":48.08,"t":"2026-02-10T05:00:00Z","v":188885,"vw":48.099777},{"c":48.01,"h":48.09,"l":47.99,"n":1491,"o":48,"t":"2026-02-11T05:00:00Z","v":481341,"vw":48.044904},{"c":48.24,"h":48.245,"l":48.08,"n":998,"o":48.08,"t":"2026-02-12T05:00:00Z","v":241340,"vw":48.169728},{"c":48.36,"h":48.3795,"l":48.325,"n":1373,"o":48.34,"t":"2026-02-13T05:00:00Z","v":324231,"vw":48.353588},{"c":48.38,"h":48.39,"l":48.34,"n":1447,"o":48.37,"t":"2026-02-17T05:00:00Z","v":293577,"vw":48.369109},{"c":48.32,"h":48.36,"l":48.31,"n":1141,"o":48.32,"t":"2026-02-18T05:00:00Z","v":282873,"vw":48.328944},{"c":48.34,"h":48.3488,"l":48.275,"n":1304,"o":48.28,"t":"2026-02-19T05:00:00Z","v":273974,"vw":48.315555},{"c":48.33,"h":48.355,"l":48.27,"n":1334,"o":48.34,"t":"2026-02-20T05:00:00Z","v":242107,"vw":48.314692},{"c":48.44,"h":48.46,"l":48.36,"n":1096,"o":48.36,"t":"2026-02-23T05:00:00Z","v":226943,"vw":48.419105},{"c":48.42,"h":48.4399,"l":48.385,"n":1210,"o":48.42,"t":"2026-02-24T05:00:00Z","v":311602,"vw":48.414677},{"c":48.38,"h":48.44,"l":48.37,"n":1189,"o":48.37,"t":"2026-02-25T05:00:00Z","v":303973,"vw":48.398427},{"c":48.48,"h":48.48,"l":48.41,"n":877,"o":48.41,"t":"2026-02-26T05:00:00Z","v":265919,"vw":48.446114},{"c":48.56,"h":48.6,"l":48.54,"n":882,"o":48.55,"t":"2026-02-27T05:00:00Z","v":179406,"vw":48.571306},{"c":48.23,"h":48.2791,"l":48.171,"n":1320,"o":48.27,"t":"2026-03-02T05:00:00Z","v":215437,"vw":48.209646},{"c":48.18,"h":48.235,"l":48.01,"n":1384,"o":48.01,"t":"2026-03-03T05:00:00Z","v":273179,"vw":48.155657},{"c":48.14,"h":48.2,"l":48.135,"n":1077,"o":48.18,"t":"2026-03-04T05:00:00Z","v":581476,"vw":48.175412},{"c":48.01,"h":48.045,"l":47.975,"n":1433,"o":48,"t":"2026-03-05T05:00:00Z","v":318368,"vw":48.012044},{"c":47.95,"h":48.07,"l":47.8599,"n":1218,"o":47.88,"t":"2026-03-06T05:00:00Z","v":204416,"vw":47.984863},{"c":48.11,"h":48.1199,"l":47.885,"n":1530,"o":47.9,"t":"2026-03-09T04:00:00Z","v":248544,"vw":47.993205},{"c":47.95,"h":48.1,"l":47.95,"n":980,"o":48.07,"t":"2026-03-10T04:00:00Z","v":350429,"vw":48.043265},{"c":47.75,"h":47.87,"l":47.715,"n":1066,"o":47.86,"t":"2026-03-11T04:00:00Z","v":162640,"vw":47.780305},{"c":47.58,"h":47.7,"l":47.54,"n":2425,"o":47.66,"t":"2026-03-12T04:00:00Z","v":1464029,"vw":47.621372},{"c":47.53,"h":47.665,"l":47.49,"n":1618,"o":47.64,"t":"2026-03-13T04:00:00Z","v":740781,"vw":47.554625},{"c":47.7,"h":47.725,"l":47.637,"n":1336,"o":47.7,"t":"2026-03-16T04:00:00Z","v":737479,"vw":47.68822},{"c":47.8,"h":47.82,"l":47.76,"n":1250,"o":47.76,"t":"2026-03-17T04:00:00Z","v":405582,"vw":47.79024},{"c":47.605,"h":47.77,"l":47.605,"n":1001,"o":47.73,"t":"2026-03-18T04:00:00Z","v":279092,"vw":47.703641},{"c":47.65,"h":47.705,"l":47.4985,"n":1860,"o":47.5,"t":"2026-03-19T04:00:00Z","v":1109602,"vw":47.659622},{"c":47.28,"h":47.4834,"l":47.25,"n":1707,"o":47.48,"t":"2026-03-20T04:00:00Z","v":333500,"vw":47.325334},{"c":47.44,"h":47.52,"l":47.305,"n":2031,"o":47.34,"t":"2026-03-23T04:00:00Z","v":674012,"vw":47.408279},{"c":47.31,"h":47.395,"l":47.22,"n":1872,"o":47.25,"t":"2026-03-24T04:00:00Z","v":427356,"vw":47.300306},{"c":47.485,"h":47.525,"l":47.425,"n":1287,"o":47.5,"t":"2026-03-25T04:00:00Z","v":251355,"vw":47.475725},{"c":47.2,"h":47.405,"l":47.2,"n":1005,"o":47.35,"t":"2026-03-26T04:00:00Z","v":206511,"vw":47.315861},{"c":47.2,"h":47.2557,"l":47.09,"n":1313,"o":47.09,"t":"2026-03-27T04:00:00Z","v":371115,"vw":47.183757},{"c":47.44,"h":47.51,"l":47.4,"n":1011,"o":47.44,"t":"2026-03-30T04:00:00Z","v":207059,"vw":47.460551},{"c":47.55,"h":47.6351,"l":47.505,"n":1312,"o":47.55,"t":"2026-03-31T04:00:00Z","v":296177,"vw":47.56574},{"c":47.41,"h":47.495,"l":47.38,"n":1085,"o":47.39,"t":"2026-04-01T04:00:00Z","v":186954,"vw":47.438338},{"c":47.51,"h":47.545,"l":47.375,"n":1157,"o":47.38,"t":"2026-04-02T04:00:00Z","v":240616,"vw":47.497078},{"c":47.46,"h":47.505,"l":47.42,"n":1455,"o":47.43,"t":"2026-04-06T04:00:00Z","v":260690,"vw":47.46998},{"c":47.52,"h":47.535,"l":47.305,"n":1077,"o":47.45,"t":"2026-04-07T04:00:00Z","v":194990,"vw":47.411619},{"c":47.62,"h":47.76,"l":47.5801,"n":1338,"o":47.74,"t":"2026-04-08T04:00:00Z","v":249112,"vw":47.654852},{"c":47.65,"h":47.7201,"l":47.525,"n":1144,"o":47.59,"t":"2026-04-09T04:00:00Z","v":222860,"vw":47.651064},{"c":47.59,"h":47.66,"l":47.565,"n":1147,"o":47.64,"t":"2026-04-10T04:00:00Z","v":180836,"vw":47.606673},{"c":47.68,"h":47.6869,"l":47.55,"n":1325,"o":47.56,"t":"2026-04-13T04:00:00Z","v":399942,"vw":47.607755},{"c":47.79,"h":47.795,"l":47.67,"n":1173,"o":47.68,"t":"2026-04-14T04:00:00Z","v":302026,"vw":47.743774},{"c":47.72,"h":47.7499,"l":47.685,"n":1246,"o":47.74,"t":"2026-04-15T04:00:00Z","v":183080,"vw":47.726157},{"c":47.66,"h":47.775,"l":47.63,"n":905,"o":47.77,"t":"2026-04-16T04:00:00Z","v":139121,"vw":47.680556},{"c":47.84,"h":47.9,"l":47.81,"n":1097,"o":47.86,"t":"2026-04-17T04:00:00Z","v":171190,"vw":47.861328},{"c":47.82,"h":47.8369,"l":47.765,"n":1028,"o":47.83,"t":"2026-04-20T04:00:00Z","v":193779,"vw":47.803295},{"c":47.67,"h":47.78,"l":47.66,"n":947,"o":47.76,"t":"2026-04-21T04:00:00Z","v":184272,"vw":47.722604},{"c":47.7,"h":47.79,"l":47.7,"n":874,"o":47.78,"t":"2026-04-22T04:00:00Z","v":261707,"vw":47.741711},{"c":47.65,"h":47.76,"l":47.575,"n":933,"o":47.72,"t":"2026-04-23T04:00:00Z","v":154389,"vw":47.689889},{"c":47.72,"h":47.73,"l":47.59,"n":1196,"o":47.63,"t":"2026-04-24T04:00:00Z","v":230227,"vw":47.704332},{"c":47.64,"h":47.71,"l":47.61,"n":910,"o":47.66,"t":"2026-04-27T04:00:00Z","v":152450,"vw":47.65805},{"c":47.62,"h":47.62,"l":47.55,"n":1231,"o":47.58,"t":"2026-04-28T04:00:00Z","v":204665,"vw":47.584221},{"c":47.42,"h":47.51,"l":47.385,"n":970,"o":47.51,"t":"2026-04-29T04:00:00Z","v":149983,"vw":47.447454},{"c":47.48,"h":47.525,"l":47.445,"n":1140,"o":47.49,"t":"2026-04-30T04:00:00Z","v":253386,"vw":47.488336},{"c":47.37,"h":47.4757,"l":47.31,"n":1411,"o":47.34,"t":"2026-05-01T04:00:00Z","v":241861,"vw":47.393429},{"c":47.22,"h":47.315,"l":47.145,"n":1503,"o":47.31,"t":"2026-05-04T04:00:00Z","v":282071,"vw":47.227323},{"c":47.3,"h":47.337,"l":47.26,"n":2291,"o":47.26,"t":"2026-05-05T04:00:00Z","v":799582,"vw":47.305495},{"c":47.5,"h":47.51,"l":47.45,"n":1736,"o":47.48,"t":"2026-05-06T04:00:00Z","v":1161599,"vw":47.469886},{"c":47.38,"h":47.56,"l":47.3611,"n":1846,"o":47.56,"t":"2026-05-07T04:00:00Z","v":369903,"vw":47.438708},{"c":47.51,"h":47.53,"l":47.481,"n":1191,"o":47.51,"t":"2026-05-08T04:00:00Z","v":415536,"vw":47.500596},{"c":47.38,"h":47.4589,"l":47.375,"n":1028,"o":47.45,"t":"2026-05-11T04:00:00Z","v":184614,"vw":47.417401},{"c":47.24,"h":47.2795,"l":47.2222,"n":1342,"o":47.26,"t":"2026-05-12T04:00:00Z","v":232621,"vw":47.242861},{"c":47.26,"h":47.26,"l":47.16,"n":1102,"o":47.23,"t":"2026-05-13T04:00:00Z","v":188853,"vw":47.224008},{"c":47.23,"h":47.63,"l":47.22,"n":1455,"o":47.34,"t":"2026-05-14T04:00:00Z","v":430114,"vw":47.298873},{"c":46.97,"h":47.0259,"l":46.94,"n":2557,"o":46.99,"t":"2026-05-15T04:00:00Z","v":1263485,"vw":46.985189},{"c":46.93,"h":47.03,"l":46.87,"n":2425,"o":47,"t":"2026-05-18T04:00:00Z","v":763270,"vw":46.935223},{"c":46.76,"h":46.835,"l":46.705,"n":1703,"o":46.77,"t":"2026-05-19T04:00:00Z","v":897167,"vw":46.75719},{"c":47.01,"h":47.055,"l":46.77,"n":1607,"o":46.77,"t":"2026-05-20T04:00:00Z","v":271807,"vw":46.98162},{"c":47.08,"h":47.16,"l":46.865,"n":2329,"o":46.91,"t":"2026-05-21T04:00:00Z","v":513915,"vw":47.002635},{"c":47.11,"h":47.155,"l":47.015,"n":1435,"o":47.15,"t":"2026-05-22T04:00:00Z","v":308687,"vw":47.076352},{"c":47.28,"h":47.3,"l":47.22,"n":1435,"o":47.3,"t":"2026-05-26T04:00:00Z","v":293518,"vw":47.257105},{"c":47.3,"h":47.355,"l":47.29,"n":1430,"o":47.32,"t":"2026-05-27T04:00:00Z","v":266895,"vw":47.318816},{"c":47.42,"h":47.435,"l":47.29,"n":2820,"o":47.32,"t":"2026-05-28T04:00:00Z","v":2481789,"vw":47.397139},{"c":47.46,"h":47.505,"l":47.42,"n":1293,"o":47.45,"t":"2026-05-29T04:00:00Z","v":725279,"vw":47.460697},{"c":47.26,"h":47.265,"l":47.105,"n":1864,"o":47.15,"t":"2026-06-01T04:00:00Z","v":310631,"vw":47.191439},{"c":47.28,"h":47.3,"l":47.246,"n":1630,"o":47.3,"t":"2026-06-02T04:00:00Z","v":303258,"vw":47.276177},{"c":47.19,"h":47.2101,"l":47.135,"n":1317,"o":47.16,"t":"2026-06-03T04:00:00Z","v":190976,"vw":47.175852},{"c":47.23,"h":47.36,"l":47.225,"n":1234,"o":47.26,"t":"2026-06-04T04:00:00Z","v":300230,"vw":47.254648},{"c":47.04,"h":47.0995,"l":47.025,"n":1505,"o":47.08,"t":"2026-06-05T04:00:00Z","v":227894,"vw":47.062568},{"c":47.01,"h":47.13,"l":47,"n":1617,"o":47.11,"t":"2026-06-08T04:00:00Z","v":328123,"vw":47.035732},{"c":47.1,"h":47.1299,"l":47.04,"n":1401,"o":47.09,"t":"2026-06-09T04:00:00Z","v":455606,"vw":47.096694},{"c":47.07,"h":47.1557,"l":47.04,"n":1006,"o":47.13,"t":"2026-06-10T04:00:00Z","v":188553,"vw":47.10905},{"c":47.33,"h":47.365,"l":47.095,"n":1508,"o":47.11,"t":"2026-06-11T04:00:00Z","v":268472,"vw":47.199931},{"c":47.29,"h":47.32,"l":47.21,"n":1424,"o":47.3,"t":"2026-06-12T04:00:00Z","v":411005,"vw":47.285097},{"c":47.32,"h":47.41,"l":47.32,"n":1151,"o":47.39,"t":"2026-06-15T04:00:00Z","v":493131,"vw":47.351334},{"c":47.39,"h":47.4499,"l":47.35,"n":1416,"o":47.36,"t":"2026-06-16T04:00:00Z","v":350369,"vw":47.413799},{"c":47.22,"h":47.4398,"l":47.22,"n":1752,"o":47.41,"t":"2026-06-17T04:00:00Z","v":507142,"vw":47.371898},{"c":47.35,"h":47.46,"l":47.345,"n":1302,"o":47.41,"t":"2026-06-18T04:00:00Z","v":207007,"vw":47.397892},{"c":47.23,"h":47.26,"l":47.2,"n":1901,"o":47.25,"t":"2026-06-22T04:00:00Z","v":415848,"vw":47.234263},{"c":47.28,"h":47.33,"l":47.226,"n":1311,"o":47.26,"t":"2026-06-23T04:00:00Z","v":227308,"vw":47.297338},{"c":47.49,"h":47.525,"l":47.4424,"n":1298,"o":47.46,"t":"2026-06-24T04:00:00Z","v":216581,"vw":47.50277},{"c":47.54,"h":47.6199,"l":47.53,"n":1403,"o":47.56,"t":"2026-06-25T04:00:00Z","v":270353,"vw":47.556451},{"c":47.59,"h":47.61,"l":47.52,"n":1186,"o":47.52,"t":"2026-06-26T04:00:00Z","v":439874,"vw":47.582748},{"c":47.61,"h":47.615,"l":47.56,"n":1337,"o":47.59,"t":"2026-06-29T04:00:00Z","v":220186,"vw":47.586085},{"c":47.41,"h":47.55,"l":47.405,"n":1451,"o":47.55,"t":"2026-06-30T04:00:00Z","v":381926,"vw":47.492694},{"c":47.18,"h":47.225,"l":47.145,"n":1710,"o":47.16,"t":"2026-07-01T04:00:00Z","v":995915,"vw":47.192977},{"c":47.2,"h":47.245,"l":47.165,"n":1933,"o":47.19,"t":"2026-07-02T04:00:00Z","v":400790,"vw":47.210508},{"c":47.23,"h":47.24,"l":47.165,"n":1610,"o":47.19,"t":"2026-07-06T04:00:00Z","v":551809,"vw":47.192606},{"c":47.03,"h":47.15,"l":47.01,"n":1766,"o":47.15,"t":"2026-07-07T04:00:00Z","v":312567,"vw":47.08355},{"c":46.95,"h":46.98,"l":46.8832,"n":1868,"o":46.96,"t":"2026-07-08T04:00:00Z","v":332864,"vw":46.942161},{"c":47.02,"h":47.08,"l":46.97,"n":1814,"o":46.99,"t":"2026-07-09T04:00:00Z","v":398540,"vw":47.02122},{"c":46.98,"h":47.0356,"l":46.955,"n":1252,"o":47.02,"t":"2026-07-10T04:00:00Z","v":191405,"vw":46.994899},{"c":46.81,"h":46.92,"l":46.805,"n":1281,"o":46.91,"t":"2026-07-13T04:00:00Z","v":164192,"vw":46.854326},{"c":46.92,"h":47.005,"l":46.885,"n":1483,"o":46.91,"t":"2026-07-14T04:00:00Z","v":249161,"vw":46.929227},{"c":47.03,"h":47.06,"l":46.97,"n":1580,"o":46.97,"t":"2026-07-15T04:00:00Z","v":263029,"vw":47.026378},{"c":47.01,"h":47.02,"l":46.92,"n":1528,"o":46.96,"t":"2026-07-16T04:00:00Z","v":209784,"vw":46.983551},{"c":47.03,"h":47.125,"l":47.03,"n":1653,"o":47.08,"t":"2026-07-17T04:00:00Z","v":401127,"vw":47.064059},{"c":46.91,"h":47.015,"l":46.885,"n":1464,"o":47.01,"t":"2026-07-20T04:00:00Z","v":325785,"vw":46.934214},{"c":46.81,"h":46.87,"l":46.7901,"n":1003,"o":46.87,"t":"2026-07-21T04:00:00Z","v":151446,"vw":46.825402},{"c":46.74,"h":46.8,"l":46.73,"n":966,"o":46.79,"t":"2026-07-22T04:00:00Z","v":176470,"vw":46.758639},{"c":46.62,"h":46.65,"l":46.585,"n":1098,"o":46.6,"t":"2026-07-23T04:00:00Z","v":184016,"vw":46.619062},{"c":46.67,"h":46.7582,"l":46.665,"n":1049,"o":46.67,"t":"2026-07-24T04:00:00Z","v":223981,"vw":46.70496},{"c":46.79,"h":46.805,"l":46.735,"n":1520,"o":46.78,"t":"2026-07-27T04:00:00Z","v":257954,"vw":46.771641},{"c":46.89,"h":46.95,"l":46.825,"n":1088,"o":46.83,"t":"2026-07-28T04:00:00Z","v":191653,"vw":46.891519},{"c":46.73,"h":46.91,"l":46.73,"n":1927,"o":46.85,"t":"2026-07-29T04:00:00Z","v":608447,"vw":46.818268},{"c":46.75,"h":46.795,"l":46.72,"n":1293,"o":46.76,"t":"2026-07-30T04:00:00Z","v":456048,"vw":46.767495},{"c":46.65,"h":46.68,"l":46.56,"n":1844,"o":46.68,"t":"2026-07-31T04:00:00Z","v":319754,"vw":46.595647},{"c":46.57,"h":46.5864,"l":46.52,"n":1792,"o":46.56,"t":"2026-08-03T04:00:00Z","v":292191,"vw":46.561088},{"c":46.76,"h":46.77,"l":46.695,"n":1728,"o":46.7,"t":"2026-08-04T04:00:00Z","v":274151,"vw":46.733543},{"c":46.79,"h":46.8,"l":46.7226,"n":1713,"o":46.75,"t":"2026-08-05T04:00:00Z","v":256514,"vw":46.770552},{"c":46.66,"h":46.73,"l":46.6205,"n":1452,"o":46.72,"t":"2026-08-06T04:00:00Z","v":536123,"vw":46.674834},{"c":46.74,"h":46.8,"l":46.682,"n":2803,"o":46.76,"t":"2026-08-07T04:00:00Z","v":544631,"vw":46.728571},{"c":46.55,"h":46.68,"l":46.54,"n":3272,"o":46.66,"t":"2026-08-10T04:00:00Z","v":1808532,"vw":46.5704},{"c":46.6,"h":46.665,"l":46.59,"n":1582,"o":46.62,"t":"2026-08-11T04:00:00Z","v":300105,"vw":46.622389},{"c":46.64,"h":46.71,"l":46.6276,"n":1400,"o":46.71,"t":"2026-08-12T04:00:00Z","v":236749,"vw":46.679101},{"c":46.78,"h":46.87,"l":46.76,"n":1164,"o":46.79,"t":"2026-08-13T04:00:00Z","v":493791,"vw":46.794941},{"c":46.67,"h":46.78,"l":46.65,"n":1349,"o":46.77,"t":"2026-08-14T04:00:00Z","v":223581,"vw":46.691943},{"c":46.58,"h":46.67,"l":46.565,"n":1161,"o":46.63,"t":"2026-08-17T04:00:00Z","v":229037,"vw":46.615605},{"c":46.63,"h":46.64,"l":46.53,"n":1356,"o":46.55,"t":"2026-08-18T04:00:00Z","v":249238,"vw":46.615194},{"c":46.83,"h":46.84,"l":46.72,"n":1412,"o":46.81,"t":"2026-08-19T04:00:00Z","v":441864,"vw":46.785399},{"c":46.68,"h":46.745,"l":46.64,"n":1469,"o":46.68,"t":"2026-08-20T04:00:00Z","v":1415327,"vw":46.689652},{"c":46.63,"h":46.67,"l":46.6,"n":1175,"o":46.67,"t":"2026-08-21T04:00:00Z","v":194434,"vw":46.623663},{"c":46.71,"h":46.74,"l":46.68,"n":1574,"o":46.68,"t":"2026-08-24T04:00:00Z","v":291571,"vw":46.713668},{"c":46.93,"h":46.93,"l":46.81,"n":1453,"o":46.81,"t":"2026-08-25T04:00:00Z","v":240279,"vw":46.860357},{"c":46.85,"h":46.86,"l":46.8,"n":1247,"o":46.85,"t":"2026-08-26T04:00:00Z","v":229639,"vw":46.823676},{"c":46.83,"h":46.88,"l":46.8,"n":1082,"o":46.86,"t":"2026-08-27T04:00:00Z","v":223043,"vw":46.846521},{"c":46.68,"h":46.88,"l":46.67,"n":1196,"o":46.83,"t":"2026-08-28T04:00:00Z","v":345880,"vw":46.737582},{"c":46.65,"h":46.65,"l":46.5821,"n":1909,"o":46.64,"t":"2026-08-31T04:00:00Z","v":290331,"vw":46.612293},{"c":46.34,"h":46.465,"l":46.315,"n":1589,"o":46.38,"t":"2026-09-01T04:00:00Z","v":347330,"vw":46.365971},{"c":46.38,"h":46.38,"l":46.305,"n":1262,"o":46.37,"t":"2026-09-02T04:00:00Z","v":236021,"vw":46.34339},{"c":46.43,"h":46.51,"l":46.42,"n":1651,"o":46.5,"t":"2026-09-03T04:00:00Z","v":409896,"vw":46.464824},{"c":46.44,"h":46.4899,"l":46.425,"n":1935,"o":46.45,"t":"2026-09-04T04:00:00Z","v":351980,"vw":46.452999},{"c":46.41,"h":46.47,"l":46.355,"n":2870,"o":46.47,"t":"2026-09-08T04:00:00Z","v":429385,"vw":46.408231},{"c":46.3,"h":46.4,"l":46.24,"n":1518,"o":46.38,"t":"2026-09-09T04:00:00Z","v":323848,"vw":46.331428},{"c":46,"h":46.14,"l":45.97,"n":2432,"o":46.09,"t":"2026-09-10T04:00:00Z","v":413036,"vw":46.039821},{"c":45.95,"h":46.0901,"l":45.92,"n":1618,"o":46.07,"t":"2026-09-11T04:00:00Z","v":421559,"vw":45.9943},{"c":45.92,"h":46.037,"l":45.835,"n":1675,"o":45.89,"t":"2026-09-14T04:00:00Z","v":377274,"vw":45.95714},{"c":45.9,"h":45.94,"l":45.85,"n":2195,"o":45.87,"t":"2026-09-15T04:00:00Z","v":552502,"vw":45.887899},{"c":45.88,"h":46.06,"l":45.87,"n":2059,"o":45.96,"t":"2026-09-16T04:00:00Z","v":322390,"vw":45.988629},{"c":46.1,"h":46.12,"l":46.0201,"n":1399,"o":46.07,"t":"2026-09-17T04:00:00Z","v":210085,"vw":46.066824},{"c":45.94,"h":46,"l":45.92,"n":1291,"o":46,"t":"2026-09-18T04:00:00Z","v":337485,"vw":45.942808},{"c":46.05,"h":46.07,"l":46.01,"n":1655,"o":46.06,"t":"2026-09-21T04:00:00Z","v":392950,"vw":46.035797},{"c":46.07,"h":46.1066,"l":46,"n":1766,"o":46.09,"t":"2026-09-22T04:00:00Z","v":606511,"vw":46.047619},{"c":45.68,"h":46,"l":45.595,"n":3175,"o":45.98,"t":"2026-09-23T04:00:00Z","v":906178,"vw":45.702819},{"c":45.44,"h":45.73,"l":45.44,"n":2149,"o":45.7,"t":"2026-09-24T04:00:00Z","v":368654,"vw":45.552351},{"c":45.54,"h":45.5599,"l":45.36,"n":1974,"o":45.49,"t":"2026-09-25T04:00:00Z","v":327574,"vw":45.452343},{"c":45.33,"h":45.39,"l":45.23,"n":2043,"o":45.35,"t":"2026-09-28T04:00:00Z","v":411811,"vw":45.31562},{"c":45.29,"h":45.31,"l":45.15,"n":1529,"o":45.3,"t":"2026-09-29T04:00:00Z","v":456185,"vw":45.229929},{"c":45.25,"h":45.35,"l":45.17,"n":1776,"o":45.35,"t":"2026-09-30T04:00:00Z","v":393179,"vw":45.224496},{"c":45.2,"h":45.26,"l":44.93,"n":3086,"o":45.05,"t":"2026-10-01T04:00:00Z","v":757879,"vw":45.115365},{"c":45.12,"h":45.345,"l":45.065,"n":2814,"o":45.31,"t":"2026-10-02T04:00:00Z","v":584132,"vw":45.144634},{"c":45.07,"h":45.1,"l":44.9605,"n":3300,"o":45.08,"t":"2026-10-05T04:00:00Z","v":591393,"vw":45.037299},{"c":45.16,"h":45.205,"l":45.085,"n":2739,"o":45.15,"t":"2026-10-06T04:00:00Z","v":629842,"vw":45.163099},{"c":45.15,"h":45.19,"l":44.93,"n":3142,"o":44.95,"t":"2026-10-07T04:00:00Z","v":736907,"vw":45.115979},{"c":45.3,"h":45.3,"l":45.07,"n":3541,"o":45.1,"t":"2026-10-08T04:00:00Z","v":1392843,"vw":45.210451},{"c":45.28,"h":45.29,"l":45.19,"n":1871,"o":45.24,"t":"2026-10-09T04:00:00Z","v":595579,"vw":45.2465},{"c":45.28,"h":45.29,"l":45.225,"n":1815,"o":45.23,"t":"2026-10-12T04:00:00Z","v":431707,"vw":45.264052},{"c":45.34,"h":45.37,"l":45.295,"n":3011,"o":45.37,"t":"2026-10-13T04:00:00Z","v":678739,"vw":45.335365},{"c":45.4,"h":45.43,"l":45.11,"n":1521,"o":45.12,"t":"2026-10-14T04:00:00Z","v":319915,"vw":45.309498},{"c":45.67,"h":45.79,"l":45.634,"n":1735,"o":45.77,"t":"2026-10-15T04:00:00Z","v":865036,"vw":45.6743},{"c":45.69,"h":45.75,"l":45.585,"n":2169,"o":45.61,"t":"2026-10-16T04:00:00Z","v":550149,"vw":45.671898},{"c":45.53,"h":45.66,"l":45.505,"n":1454,"o":45.64,"t":"2026-10-19T04:00:00Z","v":347874,"vw":45.552697},{"c":45.63,"h":45.725,"l":45.5537,"n":1817,"o":45.62,"t":"2026-10-20T04:00:00Z","v":362274,"vw":45.614715},{"c":45.63,"h":45.725,"l":45.535,"n":1635,"o":45.69,"t":"2026-10-21T04:00:00Z","v":428467,"vw":45.635437},{"c":46.01,"h":46.075,"l":45.77,"n":2231,"o":45.82,"t":"2026-10-22T04:00:00Z","v":475890,"vw":45.981705}],"volatilityBars":[{"c":46.1,"h":46.1066,"l":46.08,"n":18,"o":46.09,"t":"2026-09-22T13:30:00Z","v":4415,"vw":46.093301},{"c":46.085,"h":46.095,"l":46.08,"n":21,"o":46.095,"t":"2026-09-22T13:45:00Z","v":2893,"vw":46.085272},{"c":46.08,"h":46.08,"l":46.07,"n":54,"o":46.07,"t":"2026-09-22T14:00:00Z","v":5060,"vw":46.076892},{"c":46.075,"h":46.08,"l":46.075,"n":16,"o":46.0757,"t":"2026-09-22T14:15:00Z","v":2456,"vw":46.07637},{"c":46.07,"h":46.085,"l":46.055,"n":47,"o":46.0735,"t":"2026-09-22T14:30:00Z","v":21893,"vw":46.071646},{"c":46.065,"h":46.07,"l":46.05,"n":54,"o":46.06,"t":"2026-09-22T14:45:00Z","v":56833,"vw":46.059355},{"c":46.065,"h":46.065,"l":46.055,"n":30,"o":46.065,"t":"2026-09-22T15:00:00Z","v":3843,"vw":46.062061},{"c":46.0499,"h":46.065,"l":46.045,"n":43,"o":46.065,"t":"2026-09-22T15:15:00Z","v":24197,"vw":46.049197},{"c":46.005,"h":46.045,"l":46.005,"n":48,"o":46.045,"t":"2026-09-22T15:30:00Z","v":5171,"vw":46.021292},{"c":46.0099,"h":46.015,"l":46.005,"n":61,"o":46.005,"t":"2026-09-22T15:45:00Z","v":7768,"vw":46.008266},{"c":46.015,"h":46.02,"l":46.005,"n":21,"o":46.005,"t":"2026-09-22T16:00:00Z","v":3802,"vw":46.013996},{"c":46.005,"h":46.02,"l":46.005,"n":43,"o":46.01,"t":"2026-09-22T16:15:00Z","v":12083,"vw":46.015425},{"c":46.015,"h":46.015,"l":46.0002,"n":32,"o":46.01,"t":"2026-09-22T16:30:00Z","v":8898,"vw":46.009521},{"c":46.015,"h":46.03,"l":46.01,"n":103,"o":46.015,"t":"2026-09-22T16:45:00Z","v":43431,"vw":46.018373},{"c":46.005,"h":46.045,"l":46.003,"n":45,"o":46.003,"t":"2026-09-22T17:00:00Z","v":8866,"vw":46.010856},{"c":46.0099,"h":46.01,"l":46,"n":47,"o":46.005,"t":"2026-09-22T17:15:00Z","v":16788,"vw":46.005499},{"c":46.0241,"h":46.025,"l":46.01,"n":84,"o":46.01,"t":"2026-09-22T17:30:00Z","v":26047,"vw":46.017219},{"c":46.06,"h":46.07,"l":46.015,"n":110,"o":46.025,"t":"2026-09-22T17:45:00Z","v":23190,"vw":46.037638},{"c":46.0699,"h":46.0717,"l":46.055,"n":86,"o":46.065,"t":"2026-09-22T18:00:00Z","v":124488,"vw":46.068846},{"c":46.045,"h":46.075,"l":46.045,"n":53,"o":46.0699,"t":"2026-09-22T18:15:00Z","v":9449,"vw":46.05494},{"c":46.035,"h":46.0401,"l":46.025,"n":35,"o":46.0401,"t":"2026-09-22T18:30:00Z","v":19909,"vw":46.034138},{"c":46.025,"h":46.0399,"l":46.025,"n":38,"o":46.035,"t":"2026-09-22T18:45:00Z","v":15765,"vw":46.033336},{"c":46.035,"h":46.04,"l":46.03,"n":86,"o":46.04,"t":"2026-09-22T19:00:00Z","v":50804,"vw":46.034474},{"c":46.055,"h":46.055,"l":46.03,"n":79,"o":46.04,"t":"2026-09-22T19:15:00Z","v":55985,"vw":46.04437},{"c":46.075,"h":46.1,"l":46.055,"n":143,"o":46.055,"t":"2026-09-22T19:30:00Z","v":32709,"vw":46.079797},{"c":46.07,"h":46.0899,"l":46.065,"n":119,"o":46.075,"t":"2026-09-22T19:45:00Z","v":12625,"vw":46.075056},{"c":46.07,"h":46.07,"l":46.07,"n":4,"o":46.07,"t":"2026-09-22T20:00:00Z","v":2696,"vw":46.07},{"c":45.945,"h":46,"l":45.945,"n":47,"o":45.98,"t":"2026-09-23T13:30:00Z","v":4685,"vw":45.974085},{"c":45.8499,"h":45.94,"l":45.84,"n":103,"o":45.94,"t":"2026-09-23T13:45:00Z","v":7555,"vw":45.875557},{"c":45.825,"h":45.855,"l":45.82,"n":117,"o":45.845,"t":"2026-09-23T14:00:00Z","v":20953,"vw":45.840441},{"c":45.795,"h":45.82,"l":45.785,"n":113,"o":45.82,"t":"2026-09-23T14:15:00Z","v":23427,"vw":45.805652},{"c":45.775,"h":45.805,"l":45.77,"n":144,"o":45.79,"t":"2026-09-23T14:30:00Z","v":46615,"vw":45.794846},{"c":45.79,"h":45.805,"l":45.76,"n":50,"o":45.775,"t":"2026-09-23T14:45:00Z","v":5957,"vw":45.77098},{"c":45.785,"h":45.795,"l":45.77,"n":188,"o":45.79,"t":"2026-09-23T15:00:00Z","v":23035,"vw":45.781148},{"c":45.75,"h":45.78,"l":45.75,"n":161,"o":45.78,"t":"2026-09-23T15:15:00Z","v":14015,"vw":45.770689},{"c":45.745,"h":45.7564,"l":45.745,"n":82,"o":45.75,"t":"2026-09-23T15:30:00Z","v":13176,"vw":45.750179},{"c":45.74,"h":45.75,"l":45.73,"n":134,"o":45.75,"t":"2026-09-23T15:45:00Z","v":16905,"vw":45.738894},{"c":45.72,"h":45.7364,"l":45.72,"n":95,"o":45.7303,"t":"2026-09-23T16:00:00Z","v":8602,"vw":45.730546},{"c":45.705,"h":45.72,"l":45.7043,"n":94,"o":45.72,"t":"2026-09-23T16:15:00Z","v":16011,"vw":45.710984},{"c":45.6964,"h":45.7066,"l":45.6964,"n":66,"o":45.705,"t":"2026-09-23T16:30:00Z","v":9968,"vw":45.702822},{"c":45.685,"h":45.695,"l":45.685,"n":101,"o":45.6903,"t":"2026-09-23T16:45:00Z","v":11172,"vw":45.688593},{"c":45.61,"h":45.7,"l":45.61,"n":357,"o":45.685,"t":"2026-09-23T17:00:00Z","v":82545,"vw":45.640948},{"c":45.62,"h":45.63,"l":45.6,"n":97,"o":45.615,"t":"2026-09-23T17:15:00Z","v":22376,"vw":45.618456},{"c":45.635,"h":45.635,"l":45.595,"n":55,"o":45.62,"t":"2026-09-23T17:30:00Z","v":8622,"vw":45.610503},{"c":45.645,"h":45.6559,"l":45.6303,"n":116,"o":45.6303,"t":"2026-09-23T17:45:00Z","v":23676,"vw":45.649908},{"c":45.63,"h":45.6465,"l":45.63,"n":113,"o":45.645,"t":"2026-09-23T18:00:00Z","v":17214,"vw":45.636646},{"c":45.6272,"h":45.65,"l":45.625,"n":147,"o":45.625,"t":"2026-09-23T18:15:00Z","v":17046,"vw":45.636301},{"c":45.625,"h":45.6367,"l":45.625,"n":74,"o":45.63,"t":"2026-09-23T18:30:00Z","v":12732,"vw":45.631622},{"c":45.645,"h":45.645,"l":45.615,"n":52,"o":45.62,"t":"2026-09-23T18:45:00Z","v":16785,"vw":45.625015},{"c":45.67,"h":45.6799,"l":45.65,"n":102,"o":45.65,"t":"2026-09-23T19:00:00Z","v":25663,"vw":45.659197},{"c":45.665,"h":45.6772,"l":45.6601,"n":81,"o":45.675,"t":"2026-09-23T19:15:00Z","v":15968,"vw":45.672554},{"c":45.67,"h":45.67,"l":45.665,"n":87,"o":45.665,"t":"2026-09-23T19:30:00Z","v":14233,"vw":45.667428},{"c":45.685,"h":45.685,"l":45.665,"n":208,"o":45.67,"t":"2026-09-23T19:45:00Z","v":23476,"vw":45.681467},{"c":45.68,"h":45.68,"l":45.68,"n":7,"o":45.68,"t":"2026-09-23T20:00:00Z","v":576,"vw":45.68},{"c":45.68,"h":45.68,"l":45.68,"n":1,"o":45.68,"t":"2026-09-23T20:15:00Z","v":400000,"vw":45.68},{"c":45.7,"h":45.7,"l":45.7,"n":2,"o":45.7,"t":"2026-09-24T13:15:00Z","v":200,"vw":45.7},{"c":45.71,"h":45.73,"l":45.7,"n":42,"o":45.7,"t":"2026-09-24T13:30:00Z","v":8626,"vw":45.70893},{"c":45.725,"h":45.725,"l":45.71,"n":58,"o":45.715,"t":"2026-09-24T13:45:00Z","v":8028,"vw":45.713386},{"c":45.715,"h":45.72,"l":45.71,"n":107,"o":45.72,"t":"2026-09-24T14:00:00Z","v":21669,"vw":45.718267},{"c":45.67,"h":45.6901,"l":45.6641,"n":61,"o":45.6901,"t":"2026-09-24T14:15:00Z","v":9234,"vw":45.674922},{"c":45.62,"h":45.67,"l":45.62,"n":40,"o":45.67,"t":"2026-09-24T14:30:00Z","v":12944,"vw":45.643699},{"c":45.575,"h":45.615,"l":45.575,"n":69,"o":45.615,"t":"2026-09-24T14:45:00Z","v":13982,"vw":45.593927},{"c":45.54,"h":45.58,"l":45.54,"n":90,"o":45.575,"t":"2026-09-24T15:00:00Z","v":9733,"vw":45.559513},{"c":45.555,"h":45.555,"l":45.5343,"n":43,"o":45.54,"t":"2026-09-24T15:15:00Z","v":5904,"vw":45.541211},{"c":45.535,"h":45.535,"l":45.5038,"n":75,"o":45.5241,"t":"2026-09-24T15:30:00Z","v":14581,"vw":45.519819},{"c":45.51,"h":45.53,"l":45.51,"n":42,"o":45.53,"t":"2026-09-24T15:45:00Z","v":6005,"vw":45.523897},{"c":45.5083,"h":45.52,"l":45.505,"n":16,"o":45.5181,"t":"2026-09-24T16:00:00Z","v":2754,"vw":45.509995},{"c":45.57,"h":45.63,"l":45.52,"n":89,"o":45.52,"t":"2026-09-24T16:15:00Z","v":8827,"vw":45.57776},{"c":45.605,"h":45.605,"l":45.565,"n":47,"o":45.575,"t":"2026-09-24T16:30:00Z","v":5658,"vw":45.581281},{"c":45.565,"h":45.5871,"l":45.565,"n":72,"o":45.575,"t":"2026-09-24T16:45:00Z","v":8007,"vw":45.571127},{"c":45.57,"h":45.615,"l":45.565,"n":104,"o":45.565,"t":"2026-09-24T17:00:00Z","v":14984,"vw":45.594406},{"c":45.535,"h":45.555,"l":45.535,"n":62,"o":45.555,"t":"2026-09-24T17:15:00Z","v":16187,"vw":45.542237},{"c":45.515,"h":45.555,"l":45.515,"n":97,"o":45.5459,"t":"2026-09-24T17:30:00Z","v":17543,"vw":45.535751},{"c":45.525,"h":45.5299,"l":45.51,"n":43,"o":45.525,"t":"2026-09-24T17:45:00Z","v":7871,"vw":45.52295},{"c":45.52,"h":45.53,"l":45.47,"n":92,"o":45.525,"t":"2026-09-24T18:00:00Z","v":25695,"vw":45.492349},{"c":45.54,"h":45.54,"l":45.5124,"n":70,"o":45.5281,"t":"2026-09-24T18:15:00Z","v":70245,"vw":45.528659},{"c":45.5201,"h":45.545,"l":45.5201,"n":62,"o":45.545,"t":"2026-09-24T18:30:00Z","v":5214,"vw":45.54127},{"c":45.515,"h":45.53,"l":45.515,"n":36,"o":45.525,"t":"2026-09-24T18:45:00Z","v":11254,"vw":45.524991},{"c":45.475,"h":45.515,"l":45.475,"n":94,"o":45.515,"t":"2026-09-24T19:00:00Z","v":16764,"vw":45.483357},{"c":45.48,"h":45.48,"l":45.46,"n":46,"o":45.475,"t":"2026-09-24T19:15:00Z","v":7441,"vw":45.47069},{"c":45.4663,"h":45.475,"l":45.46,"n":73,"o":45.465,"t":"2026-09-24T19:30:00Z","v":9060,"vw":45.467054},{"c":45.44,"h":45.46,"l":45.44,"n":159,"o":45.46,"t":"2026-09-24T19:45:00Z","v":24890,"vw":45.446389},{"c":45.44,"h":45.44,"l":45.44,"n":8,"o":45.44,"t":"2026-09-24T20:00:00Z","v":682,"vw":45.44},{"c":45.47,"h":45.49,"l":45.47,"n":28,"o":45.49,"t":"2026-09-25T13:30:00Z","v":4866,"vw":45.480273},{"c":45.4572,"h":45.475,"l":45.455,"n":40,"o":45.47,"t":"2026-09-25T13:45:00Z","v":10337,"vw":45.46906},{"c":45.4153,"h":45.43,"l":45.39,"n":144,"o":45.43,"t":"2026-09-25T14:00:00Z","v":16338,"vw":45.41057},{"c":45.39,"h":45.415,"l":45.38,"n":63,"o":45.415,"t":"2026-09-25T14:15:00Z","v":49206,"vw":45.382315},{"c":45.365,"h":45.385,"l":45.365,"n":38,"o":45.3802,"t":"2026-09-25T14:30:00Z","v":14469,"vw":45.375067},{"c":45.39,"h":45.39,"l":45.36,"n":32,"o":45.36,"t":"2026-09-25T14:45:00Z","v":2370,"vw":45.376615},{"c":45.395,"h":45.42,"l":45.385,"n":55,"o":45.4,"t":"2026-09-25T15:00:00Z","v":5308,"vw":45.402765},{"c":45.395,"h":45.4,"l":45.38,"n":43,"o":45.39,"t":"2026-09-25T15:15:00Z","v":26214,"vw":45.398515},{"c":45.405,"h":45.435,"l":45.4,"n":56,"o":45.4,"t":"2026-09-25T15:30:00Z","v":6015,"vw":45.416556},{"c":45.45,"h":45.45,"l":45.405,"n":45,"o":45.405,"t":"2026-09-25T15:45:00Z","v":4438,"vw":45.425553},{"c":45.525,"h":45.525,"l":45.48,"n":117,"o":45.48,"t":"2026-09-25T16:00:00Z","v":18278,"vw":45.517495},{"c":45.495,"h":45.5264,"l":45.48,"n":50,"o":45.525,"t":"2026-09-25T16:15:00Z","v":10534,"vw":45.500817},{"c":45.48,"h":45.5,"l":45.47,"n":83,"o":45.5,"t":"2026-09-25T16:30:00Z","v":10344,"vw":45.483496},{"c":45.47,"h":45.475,"l":45.46,"n":73,"o":45.475,"t":"2026-09-25T16:45:00Z","v":11176,"vw":45.466565},{"c":45.4649,"h":45.477,"l":45.4601,"n":58,"o":45.475,"t":"2026-09-25T17:00:00Z","v":5738,"vw":45.471231},{"c":45.445,"h":45.465,"l":45.445,"n":43,"o":45.46,"t":"2026-09-25T17:15:00Z","v":3315,"vw":45.455193},{"c":45.4433,"h":45.445,"l":45.435,"n":55,"o":45.445,"t":"2026-09-25T17:30:00Z","v":7203,"vw":45.441681},{"c":45.445,"h":45.45,"l":45.44,"n":27,"o":45.45,"t":"2026-09-25T17:45:00Z","v":1889,"vw":45.444728},{"c":45.445,"h":45.45,"l":45.44,"n":61,"o":45.445,"t":"2026-09-25T18:00:00Z","v":7526,"vw":45.445062},{"c":45.44,"h":45.45,"l":45.425,"n":74,"o":45.45,"t":"2026-09-25T18:15:00Z","v":9985,"vw":45.443099},{"c":45.475,"h":45.475,"l":45.445,"n":38,"o":45.45,"t":"2026-09-25T18:30:00Z","v":2896,"vw":45.459734},{"c":45.495,"h":45.495,"l":45.475,"n":76,"o":45.475,"t":"2026-09-25T18:45:00Z","v":49565,"vw":45.482165},{"c":45.545,"h":45.545,"l":45.4901,"n":94,"o":45.495,"t":"2026-09-25T19:00:00Z","v":7167,"vw":45.514477},{"c":45.535,"h":45.55,"l":45.53,"n":72,"o":45.545,"t":"2026-09-25T19:15:00Z","v":12518,"vw":45.542827},{"c":45.545,"h":45.55,"l":45.515,"n":76,"o":45.535,"t":"2026-09-25T19:30:00Z","v":8070,"vw":45.53928},{"c":45.541,"h":45.5599,"l":45.54,"n":116,"o":45.55,"t":"2026-09-25T19:45:00Z","v":15407,"vw":45.55664},{"c":45.54,"h":45.54,"l":45.54,"n":4,"o":45.54,"t":"2026-09-25T20:00:00Z","v":707,"vw":45.54},{"c":45.375,"h":45.38,"l":45.35,"n":59,"o":45.35,"t":"2026-09-28T13:30:00Z","v":14809,"vw":45.366825},{"c":45.39,"h":45.39,"l":45.37,"n":33,"o":45.375,"t":"2026-09-28T13:45:00Z","v":8016,"vw":45.379131},{"c":45.36,"h":45.39,"l":45.36,"n":38,"o":45.39,"t":"2026-09-28T14:00:00Z","v":13443,"vw":45.367196},{"c":45.34,"h":45.35,"l":45.335,"n":73,"o":45.345,"t":"2026-09-28T14:15:00Z","v":26765,"vw":45.343618},{"c":45.3,"h":45.35,"l":45.3,"n":57,"o":45.345,"t":"2026-09-28T14:30:00Z","v":8035,"vw":45.329778},{"c":45.235,"h":45.28,"l":45.235,"n":48,"o":45.28,"t":"2026-09-28T14:45:00Z","v":13685,"vw":45.259983},{"c":45.265,"h":45.2668,"l":45.23,"n":38,"o":45.2369,"t":"2026-09-28T15:00:00Z","v":4846,"vw":45.245343},{"c":45.27,"h":45.28,"l":45.27,"n":32,"o":45.275,"t":"2026-09-28T15:15:00Z","v":4052,"vw":45.273847},{"c":45.257,"h":45.27,"l":45.24,"n":24,"o":45.27,"t":"2026-09-28T15:30:00Z","v":12064,"vw":45.260137},{"c":45.2536,"h":45.26,"l":45.25,"n":24,"o":45.255,"t":"2026-09-28T15:45:00Z","v":2993,"vw":45.256289},{"c":45.27,"h":45.275,"l":45.26,"n":41,"o":45.2669,"t":"2026-09-28T16:00:00Z","v":8323,"vw":45.267181},{"c":45.37,"h":45.3867,"l":45.255,"n":101,"o":45.26,"t":"2026-09-28T16:15:00Z","v":19528,"vw":45.328407},{"c":45.3,"h":45.36,"l":45.3,"n":52,"o":45.36,"t":"2026-09-28T16:30:00Z","v":13579,"vw":45.308633},{"c":45.305,"h":45.31,"l":45.29,"n":35,"o":45.31,"t":"2026-09-28T16:45:00Z","v":4446,"vw":45.300629},{"c":45.35,"h":45.355,"l":45.2901,"n":123,"o":45.305,"t":"2026-09-28T17:00:00Z","v":15010,"vw":45.31447},{"c":45.32,"h":45.365,"l":45.32,"n":48,"o":45.35,"t":"2026-09-28T17:15:00Z","v":4537,"vw":45.335323},{"c":45.3238,"h":45.33,"l":45.32,"n":93,"o":45.3284,"t":"2026-09-28T17:30:00Z","v":30549,"vw":45.324448},{"c":45.345,"h":45.345,"l":45.325,"n":84,"o":45.325,"t":"2026-09-28T17:45:00Z","v":7269,"vw":45.332176},{"c":45.35,"h":45.3676,"l":45.345,"n":75,"o":45.345,"t":"2026-09-28T18:00:00Z","v":20079,"vw":45.357205},{"c":45.3201,"h":45.34,"l":45.32,"n":54,"o":45.34,"t":"2026-09-28T18:15:00Z","v":4746,"vw":45.333117},{"c":45.315,"h":45.325,"l":45.31,"n":101,"o":45.32,"t":"2026-09-28T18:30:00Z","v":13756,"vw":45.317362},{"c":45.3166,"h":45.32,"l":45.31,"n":43,"o":45.315,"t":"2026-09-28T18:45:00Z","v":7454,"vw":45.313633},{"c":45.28,"h":45.315,"l":45.28,"n":96,"o":45.315,"t":"2026-09-28T19:00:00Z","v":39783,"vw":45.293539},{"c":45.31,"h":45.31,"l":45.28,"n":116,"o":45.28,"t":"2026-09-28T19:15:00Z","v":48420,"vw":45.303475},{"c":45.3199,"h":45.3199,"l":45.29,"n":146,"o":45.31,"t":"2026-09-28T19:30:00Z","v":44355,"vw":45.305946},{"c":45.325,"h":45.33,"l":45.315,"n":164,"o":45.32,"t":"2026-09-28T19:45:00Z","v":16141,"vw":45.32442},{"c":45.33,"h":45.33,"l":45.33,"n":8,"o":45.33,"t":"2026-09-28T20:00:00Z","v":965,"vw":45.33},{"c":45.235,"h":45.31,"l":45.23,"n":52,"o":45.3,"t":"2026-09-29T13:30:00Z","v":52893,"vw":45.275917},{"c":45.26,"h":45.2764,"l":45.25,"n":37,"o":45.25,"t":"2026-09-29T13:45:00Z","v":8389,"vw":45.266316},{"c":45.29,"h":45.29,"l":45.27,"n":65,"o":45.2798,"t":"2026-09-29T14:00:00Z","v":6863,"vw":45.28612},{"c":45.295,"h":45.295,"l":45.27,"n":25,"o":45.2843,"t":"2026-09-29T14:15:00Z","v":7122,"vw":45.288364},{"c":45.27,"h":45.29,"l":45.26,"n":32,"o":45.285,"t":"2026-09-29T14:30:00Z","v":3429,"vw":45.276824},{"c":45.24,"h":45.2717,"l":45.24,"n":11,"o":45.2717,"t":"2026-09-29T14:45:00Z","v":1444,"vw":45.259242},{"c":45.24,"h":45.255,"l":45.23,"n":11,"o":45.255,"t":"2026-09-29T15:00:00Z","v":6034,"vw":45.244792},{"c":45.1743,"h":45.235,"l":45.1743,"n":22,"o":45.235,"t":"2026-09-29T15:15:00Z","v":8759,"vw":45.193828},{"c":45.205,"h":45.23,"l":45.185,"n":40,"o":45.185,"t":"2026-09-29T15:30:00Z","v":64349,"vw":45.224632},{"c":45.2,"h":45.225,"l":45.19,"n":41,"o":45.195,"t":"2026-09-29T15:45:00Z","v":16732,"vw":45.211218},{"c":45.2,"h":45.21,"l":45.1935,"n":74,"o":45.195,"t":"2026-09-29T16:00:00Z","v":6959,"vw":45.203949},{"c":45.21,"h":45.215,"l":45.19,"n":44,"o":45.21,"t":"2026-09-29T16:15:00Z","v":12468,"vw":45.203362},{"c":45.19,"h":45.22,"l":45.19,"n":31,"o":45.22,"t":"2026-09-29T16:30:00Z","v":4740,"vw":45.213795},{"c":45.185,"h":45.2001,"l":45.185,"n":29,"o":45.19,"t":"2026-09-29T16:45:00Z","v":15892,"vw":45.190125},{"c":45.195,"h":45.195,"l":45.185,"n":27,"o":45.185,"t":"2026-09-29T17:00:00Z","v":12045,"vw":45.185472},{"c":45.17,"h":45.19,"l":45.16,"n":42,"o":45.19,"t":"2026-09-29T17:15:00Z","v":11671,"vw":45.17203},{"c":45.18,"h":45.185,"l":45.17,"n":40,"o":45.18,"t":"2026-09-29T17:30:00Z","v":43924,"vw":45.179237},{"c":45.155,"h":45.1872,"l":45.15,"n":85,"o":45.18,"t":"2026-09-29T17:45:00Z","v":25905,"vw":45.16423},{"c":45.215,"h":45.2369,"l":45.16,"n":60,"o":45.16,"t":"2026-09-29T18:00:00Z","v":10846,"vw":45.211141},{"c":45.245,"h":45.25,"l":45.2115,"n":59,"o":45.2115,"t":"2026-09-29T18:15:00Z","v":12468,"vw":45.230306},{"c":45.2601,"h":45.28,"l":45.2299,"n":47,"o":45.2399,"t":"2026-09-29T18:30:00Z","v":12228,"vw":45.243539},{"c":45.265,"h":45.265,"l":45.2457,"n":43,"o":45.2457,"t":"2026-09-29T18:45:00Z","v":9641,"vw":45.254775},{"c":45.265,"h":45.275,"l":45.2631,"n":45,"o":45.27,"t":"2026-09-29T19:00:00Z","v":6987,"vw":45.270366},{"c":45.2599,"h":45.27,"l":45.25,"n":85,"o":45.26,"t":"2026-09-29T19:15:00Z","v":19176,"vw":45.264931},{"c":45.255,"h":45.265,"l":45.2503,"n":29,"o":45.255,"t":"2026-09-29T19:30:00Z","v":41843,"vw":45.256483},{"c":45.29,"h":45.29,"l":45.25,"n":164,"o":45.2599,"t":"2026-09-29T19:45:00Z","v":27306,"vw":45.265652},{"c":45.29,"h":45.29,"l":45.28,"n":9,"o":45.28,"t":"2026-09-29T20:00:00Z","v":2070,"vw":45.289515},{"c":45.3088,"h":45.35,"l":45.3,"n":73,"o":45.35,"t":"2026-09-30T13:30:00Z","v":7899,"vw":45.322045},{"c":45.32,"h":45.34,"l":45.29,"n":32,"o":45.295,"t":"2026-09-30T13:45:00Z","v":9062,"vw":45.312001},{"c":45.3,"h":45.32,"l":45.3,"n":66,"o":45.3186,"t":"2026-09-30T14:00:00Z","v":13892,"vw":45.310748},{"c":45.26,"h":45.295,"l":45.2599,"n":51,"o":45.295,"t":"2026-09-30T14:15:00Z","v":6542,"vw":45.282642},{"c":45.26,"h":45.2799,"l":45.25,"n":45,"o":45.2537,"t":"2026-09-30T14:30:00Z","v":6039,"vw":45.263785},{"c":45.2543,"h":45.28,"l":45.25,"n":70,"o":45.27,"t":"2026-09-30T14:45:00Z","v":15368,"vw":45.272495},{"c":45.23,"h":45.245,"l":45.23,"n":31,"o":45.245,"t":"2026-09-30T15:00:00Z","v":3024,"vw":45.23657},{"c":45.23,"h":45.24,"l":45.22,"n":31,"o":45.235,"t":"2026-09-30T15:15:00Z","v":3475,"vw":45.227935},{"c":45.21,"h":45.2466,"l":45.21,"n":57,"o":45.2335,"t":"2026-09-30T15:30:00Z","v":9483,"vw":45.23414},{"c":45.235,"h":45.235,"l":45.205,"n":60,"o":45.205,"t":"2026-09-30T15:45:00Z","v":21415,"vw":45.215783},{"c":45.21,"h":45.235,"l":45.21,"n":81,"o":45.23,"t":"2026-09-30T16:00:00Z","v":30678,"vw":45.224935},{"c":45.2058,"h":45.225,"l":45.2058,"n":28,"o":45.215,"t":"2026-09-30T16:15:00Z","v":9245,"vw":45.214875},{"c":45.205,"h":45.205,"l":45.2019,"n":3,"o":45.2019,"t":"2026-09-30T16:30:00Z","v":295,"vw":45.203028},{"c":45.1931,"h":45.205,"l":45.1931,"n":22,"o":45.205,"t":"2026-09-30T16:45:00Z","v":5403,"vw":45.20022},{"c":45.1856,"h":45.205,"l":45.18,"n":82,"o":45.205,"t":"2026-09-30T17:00:00Z","v":28998,"vw":45.187443},{"c":45.17,"h":45.19,"l":45.17,"n":41,"o":45.185,"t":"2026-09-30T17:15:00Z","v":5560,"vw":45.181137},{"c":45.185,"h":45.19,"l":45.171,"n":62,"o":45.171,"t":"2026-09-30T17:30:00Z","v":25201,"vw":45.187591},{"c":45.19,"h":45.195,"l":45.175,"n":88,"o":45.185,"t":"2026-09-30T17:45:00Z","v":13503,"vw":45.181181},{"c":45.175,"h":45.1873,"l":45.1705,"n":51,"o":45.185,"t":"2026-09-30T18:00:00Z","v":9692,"vw":45.176672},{"c":45.22,"h":45.22,"l":45.18,"n":54,"o":45.18,"t":"2026-09-30T18:15:00Z","v":6797,"vw":45.196011},{"c":45.2,"h":45.215,"l":45.19,"n":37,"o":45.215,"t":"2026-09-30T18:30:00Z","v":17738,"vw":45.198662},{"c":45.195,"h":45.2,"l":45.1924,"n":35,"o":45.2,"t":"2026-09-30T18:45:00Z","v":3779,"vw":45.197121},{"c":45.205,"h":45.21,"l":45.1899,"n":52,"o":45.201,"t":"2026-09-30T19:00:00Z","v":11077,"vw":45.198098},{"c":45.22,"h":45.22,"l":45.2,"n":58,"o":45.205,"t":"2026-09-30T19:15:00Z","v":10230,"vw":45.213669},{"c":45.215,"h":45.23,"l":45.205,"n":119,"o":45.215,"t":"2026-09-30T19:30:00Z","v":17650,"vw":45.217146},{"c":45.25,"h":45.26,"l":45.195,"n":208,"o":45.2126,"t":"2026-09-30T19:45:00Z","v":30072,"vw":45.234973},{"c":45.25,"h":45.25,"l":45.25,"n":4,"o":45.25,"t":"2026-09-30T20:00:00Z","v":17279,"vw":45.25},{"c":44.99,"h":44.99,"l":44.99,"n":4,"o":44.99,"t":"2026-10-01T13:15:00Z","v":385,"vw":44.99},{"c":44.98,"h":45.06,"l":44.97,"n":125,"o":45.05,"t":"2026-10-01T13:30:00Z","v":27150,"vw":45.033516},{"c":44.99,"h":44.99,"l":44.95,"n":87,"o":44.99,"t":"2026-10-01T13:45:00Z","v":129317,"vw":44.953245},{"c":44.95,"h":44.97,"l":44.93,"n":107,"o":44.97,"t":"2026-10-01T14:00:00Z","v":28731,"vw":44.960759},{"c":44.98,"h":45,"l":44.945,"n":80,"o":44.95,"t":"2026-10-01T14:15:00Z","v":23397,"vw":44.969841},{"c":45.04,"h":45.04,"l":44.98,"n":51,"o":44.98,"t":"2026-10-01T14:30:00Z","v":8719,"vw":44.997896},{"c":45.02,"h":45.05,"l":45.005,"n":49,"o":45.05,"t":"2026-10-01T14:45:00Z","v":8370,"vw":45.022009},{"c":45.05,"h":45.05,"l":44.99,"n":115,"o":45.0202,"t":"2026-10-01T15:00:00Z","v":17630,"vw":45.00461},{"c":45.095,"h":45.1,"l":45.0501,"n":118,"o":45.0501,"t":"2026-10-01T15:15:00Z","v":16692,"vw":45.087297},{"c":45.14,"h":45.16,"l":45.095,"n":55,"o":45.095,"t":"2026-10-01T15:30:00Z","v":4627,"vw":45.136897},{"c":45.16,"h":45.16,"l":45.125,"n":65,"o":45.1499,"t":"2026-10-01T15:45:00Z","v":7710,"vw":45.143795},{"c":45.18,"h":45.185,"l":45.1634,"n":46,"o":45.1675,"t":"2026-10-01T16:00:00Z","v":5236,"vw":45.17467},{"c":45.185,"h":45.195,"l":45.165,"n":55,"o":45.185,"t":"2026-10-01T16:15:00Z","v":8031,"vw":45.17999},{"c":45.183,"h":45.2,"l":45.18,"n":148,"o":45.19,"t":"2026-10-01T16:30:00Z","v":12534,"vw":45.189072},{"c":45.185,"h":45.1999,"l":45.17,"n":297,"o":45.1901,"t":"2026-10-01T16:45:00Z","v":55499,"vw":45.179041},{"c":45.22,"h":45.2325,"l":45.18,"n":89,"o":45.185,"t":"2026-10-01T17:00:00Z","v":9580,"vw":45.207853},{"c":45.24,"h":45.25,"l":45.23,"n":79,"o":45.23,"t":"2026-10-01T17:15:00Z","v":11318,"vw":45.242083},{"c":45.25,"h":45.26,"l":45.24,"n":169,"o":45.24,"t":"2026-10-01T17:30:00Z","v":23027,"vw":45.250881},{"c":45.185,"h":45.245,"l":45.185,"n":100,"o":45.24,"t":"2026-10-01T17:45:00Z","v":20787,"vw":45.216576},{"c":45.195,"h":45.2,"l":45.1601,"n":143,"o":45.18,"t":"2026-10-01T18:00:00Z","v":52749,"vw":45.182262},{"c":45.195,"h":45.22,"l":45.1901,"n":130,"o":45.1999,"t":"2026-10-01T18:15:00Z","v":26624,"vw":45.197701},{"c":45.195,"h":45.195,"l":45.185,"n":29,"o":45.1937,"t":"2026-10-01T18:30:00Z","v":7400,"vw":45.193268},{"c":45.195,"h":45.2,"l":45.19,"n":36,"o":45.1902,"t":"2026-10-01T18:45:00Z","v":4659,"vw":45.195268},{"c":45.185,"h":45.1999,"l":45.18,"n":66,"o":45.1999,"t":"2026-10-01T19:00:00Z","v":17416,"vw":45.184867},{"c":45.195,"h":45.1976,"l":45.1736,"n":56,"o":45.1801,"t":"2026-10-01T19:15:00Z","v":40128,"vw":45.188458},{"c":45.17,"h":45.2098,"l":45.17,"n":127,"o":45.195,"t":"2026-10-01T19:30:00Z","v":52280,"vw":45.19639},{"c":45.195,"h":45.2,"l":45.17,"n":336,"o":45.175,"t":"2026-10-01T19:45:00Z","v":121197,"vw":45.181106},{"c":45.2,"h":45.2,"l":45.2,"n":7,"o":45.2,"t":"2026-10-01T20:00:00Z","v":11035,"vw":45.2},{"c":45.31,"h":45.315,"l":45.285,"n":78,"o":45.31,"t":"2026-10-02T13:30:00Z","v":17033,"vw":45.307781},{"c":45.305,"h":45.31,"l":45.275,"n":118,"o":45.3,"t":"2026-10-02T13:45:00Z","v":16836,"vw":45.298964},{"c":45.3199,"h":45.335,"l":45.2828,"n":137,"o":45.305,"t":"2026-10-02T14:00:00Z","v":20689,"vw":45.30677},{"c":45.3,"h":45.345,"l":45.295,"n":70,"o":45.32,"t":"2026-10-02T14:15:00Z","v":7618,"vw":45.320316},{"c":45.28,"h":45.3,"l":45.2701,"n":124,"o":45.3,"t":"2026-10-02T14:30:00Z","v":20625,"vw":45.280922},{"c":45.19,"h":45.26,"l":45.19,"n":64,"o":45.26,"t":"2026-10-02T14:45:00Z","v":11440,"vw":45.240081},{"c":45.18,"h":45.2,"l":45.165,"n":90,"o":45.2,"t":"2026-10-02T15:00:00Z","v":14010,"vw":45.187125},{"c":45.165,"h":45.19,"l":45.1599,"n":125,"o":45.18,"t":"2026-10-02T15:15:00Z","v":25738,"vw":45.176403},{"c":45.16,"h":45.18,"l":45.16,"n":60,"o":45.17,"t":"2026-10-02T15:30:00Z","v":12485,"vw":45.168249},{"c":45.14,"h":45.1699,"l":45.135,"n":61,"o":45.165,"t":"2026-10-02T15:45:00Z","v":9976,"vw":45.158036},{"c":45.155,"h":45.155,"l":45.14,"n":116,"o":45.1436,"t":"2026-10-02T16:00:00Z","v":9135,"vw":45.148178},{"c":45.145,"h":45.155,"l":45.14,"n":42,"o":45.145,"t":"2026-10-02T16:15:00Z","v":6082,"vw":45.146995},{"c":45.125,"h":45.145,"l":45.125,"n":80,"o":45.145,"t":"2026-10-02T16:30:00Z","v":17958,"vw":45.141058},{"c":45.13,"h":45.1398,"l":45.115,"n":64,"o":45.13,"t":"2026-10-02T16:45:00Z","v":5592,"vw":45.127635},{"c":45.12,"h":45.14,"l":45.12,"n":56,"o":45.14,"t":"2026-10-02T17:00:00Z","v":3219,"vw":45.134038},{"c":45.065,"h":45.135,"l":45.065,"n":194,"o":45.1257,"t":"2026-10-02T17:15:00Z","v":30352,"vw":45.09249},{"c":45.095,"h":45.1099,"l":45.065,"n":49,"o":45.07,"t":"2026-10-02T17:30:00Z","v":4981,"vw":45.080996},{"c":45.105,"h":45.11,"l":45.1,"n":123,"o":45.1099,"t":"2026-10-02T17:45:00Z","v":13452,"vw":45.105908},{"c":45.115,"h":45.115,"l":45.105,"n":46,"o":45.11,"t":"2026-10-02T18:00:00Z","v":7050,"vw":45.110013},{"c":45.11,"h":45.115,"l":45.095,"n":52,"o":45.115,"t":"2026-10-02T18:15:00Z","v":8471,"vw":45.102937},{"c":45.105,"h":45.115,"l":45.095,"n":50,"o":45.11,"t":"2026-10-02T18:30:00Z","v":7465,"vw":45.100935},{"c":45.11,"h":45.11,"l":45.1011,"n":21,"o":45.105,"t":"2026-10-02T18:45:00Z","v":7448,"vw":45.10459},{"c":45.11,"h":45.115,"l":45.09,"n":71,"o":45.115,"t":"2026-10-02T19:00:00Z","v":83743,"vw":45.091263},{"c":45.105,"h":45.115,"l":45.1,"n":104,"o":45.115,"t":"2026-10-02T19:15:00Z","v":30763,"vw":45.107503},{"c":45.085,"h":45.12,"l":45.085,"n":246,"o":45.11,"t":"2026-10-02T19:30:00Z","v":125348,"vw":45.115094},{"c":45.12,"h":45.12,"l":45.085,"n":356,"o":45.085,"t":"2026-10-02T19:45:00Z","v":53871,"vw":45.104983},{"c":45.12,"h":45.12,"l":45.12,"n":4,"o":45.12,"t":"2026-10-02T20:00:00Z","v":4713,"vw":45.12},{"c":45.075,"h":45.08,"l":45.06,"n":49,"o":45.08,"t":"2026-10-05T13:30:00Z","v":24052,"vw":45.071269},{"c":45.065,"h":45.09,"l":45.065,"n":81,"o":45.07,"t":"2026-10-05T13:45:00Z","v":18681,"vw":45.078047},{"c":45.09,"h":45.099,"l":45.05,"n":136,"o":45.07,"t":"2026-10-05T14:00:00Z","v":14936,"vw":45.081115},{"c":45.07,"h":45.1,"l":45.07,"n":102,"o":45.09,"t":"2026-10-05T14:15:00Z","v":15454,"vw":45.094227},{"c":45.055,"h":45.06,"l":45.03,"n":135,"o":45.06,"t":"2026-10-05T14:30:00Z","v":15459,"vw":45.050166},{"c":45.045,"h":45.06,"l":45.03,"n":129,"o":45.06,"t":"2026-10-05T14:45:00Z","v":21962,"vw":45.049296},{"c":45.02,"h":45.045,"l":45.01,"n":66,"o":45.045,"t":"2026-10-05T15:00:00Z","v":21701,"vw":45.022693},{"c":45.015,"h":45.02,"l":45.005,"n":128,"o":45.015,"t":"2026-10-05T15:15:00Z","v":48006,"vw":45.013159},{"c":45.025,"h":45.025,"l":45.01,"n":98,"o":45.015,"t":"2026-10-05T15:30:00Z","v":20734,"vw":45.016534},{"c":45.01,"h":45.02,"l":45,"n":94,"o":45.02,"t":"2026-10-05T15:45:00Z","v":31675,"vw":45.004748},{"c":44.99,"h":45.005,"l":44.985,"n":54,"o":45.005,"t":"2026-10-05T16:00:00Z","v":5717,"vw":44.993471},{"c":45.015,"h":45.02,"l":44.985,"n":152,"o":44.99,"t":"2026-10-05T16:15:00Z","v":26492,"vw":44.997492},{"c":44.995,"h":45.015,"l":44.99,"n":110,"o":45.015,"t":"2026-10-05T16:30:00Z","v":11122,"vw":45.001914},{"c":44.98,"h":45,"l":44.98,"n":100,"o":44.995,"t":"2026-10-05T16:45:00Z","v":9656,"vw":44.991406},{"c":44.985,"h":44.9861,"l":44.97,"n":29,"o":44.98,"t":"2026-10-05T17:00:00Z","v":3288,"vw":44.980639},{"c":44.975,"h":44.985,"l":44.97,"n":72,"o":44.98,"t":"2026-10-05T17:15:00Z","v":13795,"vw":44.977034},{"c":44.98,"h":44.98,"l":44.9605,"n":79,"o":44.975,"t":"2026-10-05T17:30:00Z","v":15481,"vw":44.970804},{"c":44.985,"h":44.989,"l":44.975,"n":98,"o":44.975,"t":"2026-10-05T17:45:00Z","v":6395,"vw":44.983396},{"c":44.985,"h":44.99,"l":44.98,"n":42,"o":44.99,"t":"2026-10-05T18:00:00Z","v":7118,"vw":44.985538},{"c":44.995,"h":44.995,"l":44.97,"n":109,"o":44.985,"t":"2026-10-05T18:15:00Z","v":14947,"vw":44.980641},{"c":45.0003,"h":45.02,"l":44.9932,"n":42,"o":44.9932,"t":"2026-10-05T18:30:00Z","v":11255,"vw":45.014558},{"c":45.06,"h":45.06,"l":45.005,"n":215,"o":45.005,"t":"2026-10-05T18:45:00Z","v":49164,"vw":45.03119},{"c":45.055,"h":45.075,"l":45.05,"n":210,"o":45.06,"t":"2026-10-05T19:00:00Z","v":43759,"vw":45.060608},{"c":45.065,"h":45.07,"l":45.055,"n":197,"o":45.055,"t":"2026-10-05T19:15:00Z","v":33188,"vw":45.058233},{"c":45.075,"h":45.09,"l":45.0601,"n":230,"o":45.0681,"t":"2026-10-05T19:30:00Z","v":52732,"vw":45.077996},{"c":45.07,"h":45.075,"l":45.06,"n":326,"o":45.075,"t":"2026-10-05T19:45:00Z","v":48727,"vw":45.071945},{"c":45.07,"h":45.07,"l":45.07,"n":7,"o":45.07,"t":"2026-10-05T20:00:00Z","v":3616,"vw":45.07},{"c":45.115,"h":45.15,"l":45.1061,"n":51,"o":45.15,"t":"2026-10-06T13:30:00Z","v":13769,"vw":45.134323},{"c":45.085,"h":45.115,"l":45.085,"n":46,"o":45.115,"t":"2026-10-06T13:45:00Z","v":3650,"vw":45.103949},{"c":45.112,"h":45.115,"l":45.085,"n":127,"o":45.085,"t":"2026-10-06T14:00:00Z","v":12954,"vw":45.096274},{"c":45.095,"h":45.12,"l":45.095,"n":189,"o":45.115,"t":"2026-10-06T14:15:00Z","v":61741,"vw":45.113101},{"c":45.14,"h":45.14,"l":45.099,"n":47,"o":45.099,"t":"2026-10-06T14:30:00Z","v":4411,"vw":45.119962},{"c":45.1999,"h":45.2,"l":45.145,"n":79,"o":45.15,"t":"2026-10-06T14:45:00Z","v":10036,"vw":45.169848},{"c":45.175,"h":45.2,"l":45.175,"n":92,"o":45.2,"t":"2026-10-06T15:00:00Z","v":10451,"vw":45.18627},{"c":45.1841,"h":45.205,"l":45.1841,"n":44,"o":45.19,"t":"2026-10-06T15:15:00Z","v":6247,"vw":45.195661},{"c":45.195,"h":45.2,"l":45.185,"n":57,"o":45.19,"t":"2026-10-06T15:30:00Z","v":6017,"vw":45.192475},{"c":45.175,"h":45.1969,"l":45.175,"n":58,"o":45.195,"t":"2026-10-06T15:45:00Z","v":5759,"vw":45.185899},{"c":45.15,"h":45.2,"l":45.145,"n":73,"o":45.18,"t":"2026-10-06T16:00:00Z","v":14590,"vw":45.177431},{"c":45.165,"h":45.1766,"l":45.16,"n":18,"o":45.1699,"t":"2026-10-06T16:15:00Z","v":3677,"vw":45.164099},{"c":45.17,"h":45.175,"l":45.155,"n":90,"o":45.175,"t":"2026-10-06T16:30:00Z","v":9345,"vw":45.163381},{"c":45.1443,"h":45.165,"l":45.1437,"n":30,"o":45.155,"t":"2026-10-06T16:45:00Z","v":7722,"vw":45.154445},{"c":45.1499,"h":45.16,"l":45.115,"n":81,"o":45.14,"t":"2026-10-06T17:00:00Z","v":9132,"vw":45.146329},{"c":45.13,"h":45.15,"l":45.125,"n":27,"o":45.15,"t":"2026-10-06T17:15:00Z","v":3494,"vw":45.129558},{"c":45.165,"h":45.17,"l":45.145,"n":81,"o":45.145,"t":"2026-10-06T17:30:00Z","v":44928,"vw":45.16056},{"c":45.1728,"h":45.18,"l":45.1627,"n":59,"o":45.17,"t":"2026-10-06T17:45:00Z","v":9683,"vw":45.1726},{"c":45.19,"h":45.195,"l":45.165,"n":111,"o":45.175,"t":"2026-10-06T18:00:00Z","v":24129,"vw":45.179428},{"c":45.1801,"h":45.195,"l":45.18,"n":40,"o":45.1823,"t":"2026-10-06T18:15:00Z","v":9126,"vw":45.184041},{"c":45.1724,"h":45.1873,"l":45.172,"n":42,"o":45.1873,"t":"2026-10-06T18:30:00Z","v":7680,"vw":45.17913},{"c":45.175,"h":45.18,"l":45.165,"n":277,"o":45.165,"t":"2026-10-06T18:45:00Z","v":143513,"vw":45.172179},{"c":45.18,"h":45.18,"l":45.1701,"n":151,"o":45.1741,"t":"2026-10-06T19:00:00Z","v":39777,"vw":45.176499},{"c":45.1867,"h":45.19,"l":45.1728,"n":200,"o":45.18,"t":"2026-10-06T19:15:00Z","v":45372,"vw":45.185249},{"c":45.16,"h":45.18,"l":45.16,"n":115,"o":45.18,"t":"2026-10-06T19:30:00Z","v":59291,"vw":45.168147},{"c":45.15,"h":45.17,"l":45.15,"n":245,"o":45.1601,"t":"2026-10-06T19:45:00Z","v":33940,"vw":45.165346},{"c":45.16,"h":45.16,"l":45.16,"n":5,"o":45.16,"t":"2026-10-06T20:00:00Z","v":23570,"vw":45.16},{"c":44.94,"h":44.94,"l":44.94,"n":1,"o":44.94,"t":"2026-10-07T13:15:00Z","v":100,"vw":44.94},{"c":44.96,"h":44.96,"l":44.93,"n":59,"o":44.95,"t":"2026-10-07T13:30:00Z","v":9437,"vw":44.950387},{"c":45.035,"h":45.035,"l":44.975,"n":98,"o":44.975,"t":"2026-10-07T13:45:00Z","v":24973,"vw":45.018363},{"c":45.055,"h":45.06,"l":45.03,"n":224,"o":45.04,"t":"2026-10-07T14:00:00Z","v":20802,"vw":45.046763},{"c":45.06,"h":45.07,"l":45.055,"n":162,"o":45.055,"t":"2026-10-07T14:15:00Z","v":25312,"vw":45.061659},{"c":45.07,"h":45.085,"l":45.055,"n":180,"o":45.06,"t":"2026-10-07T14:30:00Z","v":25981,"vw":45.069827},{"c":45.1,"h":45.1053,"l":45.0734,"n":179,"o":45.075,"t":"2026-10-07T14:45:00Z","v":40595,"vw":45.089296},{"c":45.1,"h":45.11,"l":45.09,"n":114,"o":45.1,"t":"2026-10-07T15:00:00Z","v":21627,"vw":45.09645},{"c":45.085,"h":45.1,"l":45.07,"n":94,"o":45.1,"t":"2026-10-07T15:15:00Z","v":9998,"vw":45.088076},{"c":45.095,"h":45.1,"l":45.09,"n":97,"o":45.09,"t":"2026-10-07T15:30:00Z","v":15505,"vw":45.094271},{"c":45.085,"h":45.095,"l":45.07,"n":56,"o":45.095,"t":"2026-10-07T15:45:00Z","v":8356,"vw":45.085388},{"c":45.09,"h":45.095,"l":45.075,"n":89,"o":45.09,"t":"2026-10-07T16:00:00Z","v":13963,"vw":45.088443},{"c":45.085,"h":45.1,"l":45.08,"n":79,"o":45.085,"t":"2026-10-07T16:15:00Z","v":26273,"vw":45.088697},{"c":45.075,"h":45.0858,"l":45.075,"n":93,"o":45.085,"t":"2026-10-07T16:30:00Z","v":34487,"vw":45.081038},{"c":45.075,"h":45.08,"l":45.07,"n":170,"o":45.08,"t":"2026-10-07T16:45:00Z","v":92390,"vw":45.074004},{"c":45.165,"h":45.175,"l":45.07,"n":156,"o":45.075,"t":"2026-10-07T17:00:00Z","v":31372,"vw":45.146339},{"c":45.14,"h":45.17,"l":45.14,"n":88,"o":45.16,"t":"2026-10-07T17:15:00Z","v":14308,"vw":45.158936},{"c":45.145,"h":45.155,"l":45.14,"n":58,"o":45.14,"t":"2026-10-07T17:30:00Z","v":20659,"vw":45.150192},{"c":45.135,"h":45.165,"l":45.1338,"n":68,"o":45.155,"t":"2026-10-07T17:45:00Z","v":15181,"vw":45.149023},{"c":45.155,"h":45.17,"l":45.125,"n":71,"o":45.125,"t":"2026-10-07T18:00:00Z","v":21096,"vw":45.153185},{"c":45.16,"h":45.16,"l":45.15,"n":98,"o":45.15,"t":"2026-10-07T18:15:00Z","v":35121,"vw":45.157528},{"c":45.185,"h":45.1899,"l":45.1542,"n":76,"o":45.1542,"t":"2026-10-07T18:30:00Z","v":12266,"vw":45.169027},{"c":45.17,"h":45.19,"l":45.17,"n":124,"o":45.185,"t":"2026-10-07T18:45:00Z","v":42357,"vw":45.185588},{"c":45.1441,"h":45.175,"l":45.14,"n":91,"o":45.175,"t":"2026-10-07T19:00:00Z","v":37911,"vw":45.15015},{"c":45.145,"h":45.15,"l":45.14,"n":93,"o":45.145,"t":"2026-10-07T19:15:00Z","v":48626,"vw":45.147929},{"c":45.145,"h":45.15,"l":45.14,"n":80,"o":45.15,"t":"2026-10-07T19:30:00Z","v":23662,"vw":45.146686},{"c":45.15,"h":45.15,"l":45.135,"n":300,"o":45.145,"t":"2026-10-07T19:45:00Z","v":50597,"vw":45.145753},{"c":45.15,"h":45.15,"l":45.15,"n":7,"o":45.15,"t":"2026-10-07T20:00:00Z","v":12551,"vw":45.15},{"c":45.12,"h":45.13,"l":45.1,"n":23,"o":45.1,"t":"2026-10-08T13:30:00Z","v":6022,"vw":45.108385},{"c":45.14,"h":45.155,"l":45.125,"n":39,"o":45.1298,"t":"2026-10-08T13:45:00Z","v":20866,"vw":45.142636},{"c":45.15,"h":45.17,"l":45.135,"n":129,"o":45.145,"t":"2026-10-08T14:00:00Z","v":151334,"vw":45.151658},{"c":45.13,"h":45.1599,"l":45.13,"n":115,"o":45.15,"t":"2026-10-08T14:15:00Z","v":14067,"vw":45.139033},{"c":45.11,"h":45.155,"l":45.1088,"n":124,"o":45.135,"t":"2026-10-08T14:30:00Z","v":11483,"vw":45.133773},{"c":45.09,"h":45.12,"l":45.09,"n":82,"o":45.115,"t":"2026-10-08T14:45:00Z","v":14714,"vw":45.109173},{"c":45.0856,"h":45.0875,"l":45.07,"n":132,"o":45.08,"t":"2026-10-08T15:00:00Z","v":20498,"vw":45.077786},{"c":45.1,"h":45.1,"l":45.0705,"n":102,"o":45.0705,"t":"2026-10-08T15:15:00Z","v":34134,"vw":45.08318},{"c":45.115,"h":45.125,"l":45.09,"n":102,"o":45.1,"t":"2026-10-08T15:30:00Z","v":55901,"vw":45.109033},{"c":45.115,"h":45.115,"l":45.11,"n":34,"o":45.115,"t":"2026-10-08T15:45:00Z","v":4275,"vw":45.112384},{"c":45.15,"h":45.15,"l":45.11,"n":69,"o":45.115,"t":"2026-10-08T16:00:00Z","v":13561,"vw":45.133092},{"c":45.175,"h":45.215,"l":45.15,"n":360,"o":45.155,"t":"2026-10-08T16:15:00Z","v":110266,"vw":45.198091},{"c":45.185,"h":45.185,"l":45.17,"n":554,"o":45.175,"t":"2026-10-08T16:30:00Z","v":141142,"vw":45.173968},{"c":45.22,"h":45.225,"l":45.185,"n":61,"o":45.185,"t":"2026-10-08T16:45:00Z","v":13065,"vw":45.213152},{"c":45.235,"h":45.2443,"l":45.19,"n":121,"o":45.215,"t":"2026-10-08T17:00:00Z","v":15340,"vw":45.226379},{"c":45.261,"h":45.261,"l":45.24,"n":81,"o":45.24,"t":"2026-10-08T17:15:00Z","v":11694,"vw":45.256048},{"c":45.28,"h":45.28,"l":45.26,"n":71,"o":45.26,"t":"2026-10-08T17:30:00Z","v":29296,"vw":45.278453},{"c":45.275,"h":45.29,"l":45.2644,"n":37,"o":45.29,"t":"2026-10-08T17:45:00Z","v":5855,"vw":45.273206},{"c":45.255,"h":45.28,"l":45.245,"n":53,"o":45.28,"t":"2026-10-08T18:00:00Z","v":7226,"vw":45.260465},{"c":45.2875,"h":45.29,"l":45.2634,"n":97,"o":45.264,"t":"2026-10-08T18:15:00Z","v":16007,"vw":45.275557},{"c":45.28,"h":45.28,"l":45.265,"n":26,"o":45.28,"t":"2026-10-08T18:30:00Z","v":3374,"vw":45.269549},{"c":45.285,"h":45.29,"l":45.275,"n":46,"o":45.275,"t":"2026-10-08T18:45:00Z","v":7544,"vw":45.28426},{"c":45.285,"h":45.2964,"l":45.27,"n":119,"o":45.28,"t":"2026-10-08T19:00:00Z","v":48932,"vw":45.275868},{"c":45.285,"h":45.3,"l":45.2843,"n":218,"o":45.285,"t":"2026-10-08T19:15:00Z","v":59920,"vw":45.291826},{"c":45.275,"h":45.2975,"l":45.275,"n":180,"o":45.285,"t":"2026-10-08T19:30:00Z","v":93931,"vw":45.288512},{"c":45.29,"h":45.3,"l":45.265,"n":324,"o":45.275,"t":"2026-10-08T19:45:00Z","v":176650,"vw":45.291242},{"c":45.3,"h":45.3,"l":45.3,"n":6,"o":45.3,"t":"2026-10-08T20:00:00Z","v":2112,"vw":45.3},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-08T20:30:00Z","v":300000,"vw":45.3},{"c":45.2101,"h":45.24,"l":45.2101,"n":16,"o":45.24,"t":"2026-10-09T13:30:00Z","v":3832,"vw":45.233107},{"c":45.21,"h":45.23,"l":45.2032,"n":39,"o":45.22,"t":"2026-10-09T13:45:00Z","v":9436,"vw":45.209948},{"c":45.21,"h":45.2359,"l":45.21,"n":36,"o":45.21,"t":"2026-10-09T14:00:00Z","v":5594,"vw":45.227653},{"c":45.21,"h":45.2199,"l":45.2001,"n":56,"o":45.21,"t":"2026-10-09T14:15:00Z","v":24467,"vw":45.209188},{"c":45.19,"h":45.21,"l":45.19,"n":51,"o":45.21,"t":"2026-10-09T14:30:00Z","v":13359,"vw":45.205167},{"c":45.2,"h":45.205,"l":45.195,"n":21,"o":45.195,"t":"2026-10-09T14:45:00Z","v":3885,"vw":45.199585},{"c":45.21,"h":45.2162,"l":45.19,"n":37,"o":45.2,"t":"2026-10-09T15:00:00Z","v":7882,"vw":45.206788},{"c":45.235,"h":45.24,"l":45.21,"n":52,"o":45.21,"t":"2026-10-09T15:15:00Z","v":9124,"vw":45.233263},{"c":45.2399,"h":45.24,"l":45.2224,"n":44,"o":45.23,"t":"2026-10-09T15:30:00Z","v":19111,"vw":45.23692},{"c":45.245,"h":45.255,"l":45.24,"n":100,"o":45.24,"t":"2026-10-09T15:45:00Z","v":154065,"vw":45.244229},{"c":45.245,"h":45.2501,"l":45.24,"n":54,"o":45.241,"t":"2026-10-09T16:00:00Z","v":9556,"vw":45.245136},{"c":45.25,"h":45.25,"l":45.235,"n":28,"o":45.24,"t":"2026-10-09T16:15:00Z","v":4035,"vw":45.240726},{"c":45.255,"h":45.2595,"l":45.2434,"n":45,"o":45.245,"t":"2026-10-09T16:30:00Z","v":14010,"vw":45.250214},{"c":45.275,"h":45.2764,"l":45.265,"n":13,"o":45.265,"t":"2026-10-09T16:45:00Z","v":3500,"vw":45.269795},{"c":45.255,"h":45.275,"l":45.25,"n":88,"o":45.275,"t":"2026-10-09T17:00:00Z","v":51733,"vw":45.26095},{"c":45.25,"h":45.265,"l":45.25,"n":144,"o":45.255,"t":"2026-10-09T17:15:00Z","v":25977,"vw":45.258173},{"c":45.24,"h":45.265,"l":45.24,"n":156,"o":45.245,"t":"2026-10-09T17:30:00Z","v":95819,"vw":45.246891},{"c":45.2539,"h":45.255,"l":45.24,"n":72,"o":45.25,"t":"2026-10-09T17:45:00Z","v":36907,"vw":45.243246},{"c":45.255,"h":45.2635,"l":45.255,"n":38,"o":45.255,"t":"2026-10-09T18:00:00Z","v":5198,"vw":45.257147},{"c":45.255,"h":45.2596,"l":45.25,"n":47,"o":45.25,"t":"2026-10-09T18:15:00Z","v":15593,"vw":45.25491},{"c":45.255,"h":45.255,"l":45.25,"n":28,"o":45.25,"t":"2026-10-09T18:30:00Z","v":5144,"vw":45.252356},{"c":45.25,"h":45.29,"l":45.25,"n":108,"o":45.255,"t":"2026-10-09T18:45:00Z","v":18032,"vw":45.27055},{"c":45.26,"h":45.275,"l":45.26,"n":64,"o":45.275,"t":"2026-10-09T19:00:00Z","v":18144,"vw":45.26909},{"c":45.265,"h":45.2695,"l":45.2535,"n":38,"o":45.2695,"t":"2026-10-09T19:15:00Z","v":7584,"vw":45.260016},{"c":45.265,"h":45.265,"l":45.26,"n":84,"o":45.265,"t":"2026-10-09T19:30:00Z","v":9935,"vw":45.262988},{"c":45.275,"h":45.28,"l":45.2601,"n":133,"o":45.265,"t":"2026-10-09T19:45:00Z","v":19250,"vw":45.26949},{"c":45.28,"h":45.28,"l":45.28,"n":7,"o":45.28,"t":"2026-10-09T20:00:00Z","v":257,"vw":45.28},{"c":45.235,"h":45.24,"l":45.225,"n":46,"o":45.23,"t":"2026-10-12T13:30:00Z","v":10809,"vw":45.233881},{"c":45.26,"h":45.26,"l":45.24,"n":32,"o":45.2501,"t":"2026-10-12T13:45:00Z","v":8929,"vw":45.249103},{"c":45.275,"h":45.28,"l":45.26,"n":58,"o":45.265,"t":"2026-10-12T14:00:00Z","v":16754,"vw":45.264495},{"c":45.245,"h":45.265,"l":45.24,"n":35,"o":45.26,"t":"2026-10-12T14:15:00Z","v":12180,"vw":45.256867},{"c":45.255,"h":45.27,"l":45.24,"n":63,"o":45.24,"t":"2026-10-12T14:30:00Z","v":25229,"vw":45.261946},{"c":45.254,"h":45.27,"l":45.254,"n":69,"o":45.2597,"t":"2026-10-12T14:45:00Z","v":9350,"vw":45.260045},{"c":45.265,"h":45.28,"l":45.255,"n":244,"o":45.26,"t":"2026-10-12T15:00:00Z","v":77023,"vw":45.266449},{"c":45.25,"h":45.27,"l":45.24,"n":83,"o":45.265,"t":"2026-10-12T15:15:00Z","v":23740,"vw":45.260042},{"c":45.255,"h":45.2568,"l":45.25,"n":22,"o":45.2568,"t":"2026-10-12T15:30:00Z","v":5942,"vw":45.254978},{"c":45.26,"h":45.2657,"l":45.245,"n":41,"o":45.25,"t":"2026-10-12T15:45:00Z","v":8874,"vw":45.254287},{"c":45.2397,"h":45.245,"l":45.2397,"n":22,"o":45.241,"t":"2026-10-12T16:00:00Z","v":2026,"vw":45.242321},{"c":45.255,"h":45.265,"l":45.24,"n":63,"o":45.24,"t":"2026-10-12T16:15:00Z","v":10465,"vw":45.253582},{"c":45.26,"h":45.27,"l":45.26,"n":46,"o":45.265,"t":"2026-10-12T16:30:00Z","v":19083,"vw":45.264402},{"c":45.27,"h":45.2776,"l":45.265,"n":20,"o":45.265,"t":"2026-10-12T16:45:00Z","v":1938,"vw":45.269847},{"c":45.285,"h":45.285,"l":45.27,"n":32,"o":45.2761,"t":"2026-10-12T17:00:00Z","v":4125,"vw":45.274443},{"c":45.285,"h":45.29,"l":45.28,"n":58,"o":45.2801,"t":"2026-10-12T17:15:00Z","v":13653,"vw":45.283713},{"c":45.275,"h":45.285,"l":45.27,"n":80,"o":45.2801,"t":"2026-10-12T17:30:00Z","v":17372,"vw":45.276227},{"c":45.275,"h":45.2756,"l":45.2701,"n":24,"o":45.275,"t":"2026-10-12T17:45:00Z","v":2893,"vw":45.274549},{"c":45.26,"h":45.2775,"l":45.255,"n":31,"o":45.275,"t":"2026-10-12T18:00:00Z","v":8452,"vw":45.273078},{"c":45.27,"h":45.27,"l":45.2508,"n":84,"o":45.265,"t":"2026-10-12T18:15:00Z","v":34038,"vw":45.263661},{"c":45.265,"h":45.27,"l":45.265,"n":9,"o":45.27,"t":"2026-10-12T18:30:00Z","v":925,"vw":45.268371},{"c":45.26,"h":45.27,"l":45.255,"n":38,"o":45.27,"t":"2026-10-12T18:45:00Z","v":3031,"vw":45.263281},{"c":45.2601,"h":45.27,"l":45.26,"n":82,"o":45.2678,"t":"2026-10-12T19:00:00Z","v":46607,"vw":45.266016},{"c":45.26,"h":45.27,"l":45.26,"n":162,"o":45.2699,"t":"2026-10-12T19:15:00Z","v":41346,"vw":45.264078},{"c":45.27,"h":45.2799,"l":45.27,"n":23,"o":45.27,"t":"2026-10-12T19:30:00Z","v":2513,"vw":45.271984},{"c":45.29,"h":45.29,"l":45.275,"n":65,"o":45.275,"t":"2026-10-12T19:45:00Z","v":7343,"vw":45.280666},{"c":45.28,"h":45.28,"l":45.28,"n":8,"o":45.28,"t":"2026-10-12T20:00:00Z","v":119,"vw":45.28},{"c":45.365,"h":45.37,"l":45.35,"n":95,"o":45.37,"t":"2026-10-13T13:30:00Z","v":62794,"vw":45.363092},{"c":45.315,"h":45.37,"l":45.31,"n":199,"o":45.37,"t":"2026-10-13T13:45:00Z","v":54096,"vw":45.340999},{"c":45.32,"h":45.3298,"l":45.295,"n":113,"o":45.3101,"t":"2026-10-13T14:00:00Z","v":18421,"vw":45.313104},{"c":45.335,"h":45.335,"l":45.315,"n":36,"o":45.32,"t":"2026-10-13T14:15:00Z","v":8815,"vw":45.32662},{"c":45.325,"h":45.34,"l":45.325,"n":54,"o":45.335,"t":"2026-10-13T14:30:00Z","v":28656,"vw":45.331513},{"c":45.335,"h":45.345,"l":45.325,"n":40,"o":45.335,"t":"2026-10-13T14:45:00Z","v":11376,"vw":45.335786},{"c":45.33,"h":45.335,"l":45.325,"n":54,"o":45.335,"t":"2026-10-13T15:00:00Z","v":9858,"vw":45.326947},{"c":45.335,"h":45.34,"l":45.325,"n":31,"o":45.335,"t":"2026-10-13T15:15:00Z","v":5605,"vw":45.334973},{"c":45.305,"h":45.335,"l":45.3001,"n":52,"o":45.335,"t":"2026-10-13T15:30:00Z","v":20103,"vw":45.317167},{"c":45.315,"h":45.32,"l":45.3022,"n":57,"o":45.305,"t":"2026-10-13T15:45:00Z","v":21730,"vw":45.309401},{"c":45.315,"h":45.315,"l":45.305,"n":57,"o":45.315,"t":"2026-10-13T16:00:00Z","v":17618,"vw":45.312104},{"c":45.315,"h":45.325,"l":45.315,"n":60,"o":45.315,"t":"2026-10-13T16:15:00Z","v":21857,"vw":45.317304},{"c":45.3001,"h":45.3113,"l":45.3,"n":26,"o":45.3113,"t":"2026-10-13T16:30:00Z","v":9714,"vw":45.306942},{"c":45.305,"h":45.31,"l":45.305,"n":56,"o":45.305,"t":"2026-10-13T16:45:00Z","v":6534,"vw":45.305732},{"c":45.305,"h":45.31,"l":45.295,"n":103,"o":45.295,"t":"2026-10-13T17:00:00Z","v":13528,"vw":45.300475},{"c":45.325,"h":45.325,"l":45.315,"n":95,"o":45.315,"t":"2026-10-13T17:15:00Z","v":18756,"vw":45.32136},{"c":45.335,"h":45.335,"l":45.325,"n":135,"o":45.325,"t":"2026-10-13T17:30:00Z","v":10559,"vw":45.3271},{"c":45.325,"h":45.34,"l":45.3228,"n":106,"o":45.335,"t":"2026-10-13T17:45:00Z","v":12946,"vw":45.330951},{"c":45.335,"h":45.36,"l":45.325,"n":158,"o":45.325,"t":"2026-10-13T18:00:00Z","v":36134,"vw":45.342555},{"c":45.335,"h":45.345,"l":45.325,"n":116,"o":45.335,"t":"2026-10-13T18:15:00Z","v":13069,"vw":45.335327},{"c":45.325,"h":45.345,"l":45.315,"n":157,"o":45.335,"t":"2026-10-13T18:30:00Z","v":37629,"vw":45.32478},{"c":45.335,"h":45.345,"l":45.325,"n":229,"o":45.325,"t":"2026-10-13T18:45:00Z","v":33650,"vw":45.337012},{"c":45.355,"h":45.355,"l":45.335,"n":91,"o":45.335,"t":"2026-10-13T19:00:00Z","v":14495,"vw":45.348843},{"c":45.345,"h":45.355,"l":45.34,"n":191,"o":45.355,"t":"2026-10-13T19:15:00Z","v":62028,"vw":45.344898},{"c":45.345,"h":45.355,"l":45.345,"n":208,"o":45.345,"t":"2026-10-13T19:30:00Z","v":31467,"vw":45.352895},{"c":45.34,"h":45.35,"l":45.33,"n":351,"o":45.345,"t":"2026-10-13T19:45:00Z","v":90857,"vw":45.338912},{"c":45.34,"h":45.34,"l":45.34,"n":7,"o":45.34,"t":"2026-10-13T20:00:00Z","v":4097,"vw":45.34},{"c":45.17,"h":45.17,"l":45.11,"n":56,"o":45.12,"t":"2026-10-14T13:30:00Z","v":29986,"vw":45.153945},{"c":45.16,"h":45.185,"l":45.16,"n":51,"o":45.18,"t":"2026-10-14T13:45:00Z","v":14810,"vw":45.174973},{"c":45.22,"h":45.22,"l":45.17,"n":61,"o":45.17,"t":"2026-10-14T14:00:00Z","v":7210,"vw":45.201798},{"c":45.23,"h":45.245,"l":45.205,"n":53,"o":45.217,"t":"2026-10-14T14:15:00Z","v":12971,"vw":45.216337},{"c":45.265,"h":45.265,"l":45.22,"n":44,"o":45.23,"t":"2026-10-14T14:30:00Z","v":23176,"vw":45.238718},{"c":45.235,"h":45.26,"l":45.2308,"n":21,"o":45.26,"t":"2026-10-14T14:45:00Z","v":1962,"vw":45.253848},{"c":45.215,"h":45.235,"l":45.21,"n":40,"o":45.235,"t":"2026-10-14T15:00:00Z","v":5032,"vw":45.222942},{"c":45.25,"h":45.2762,"l":45.245,"n":20,"o":45.245,"t":"2026-10-14T15:15:00Z","v":16143,"vw":45.258503},{"c":45.29,"h":45.29,"l":45.255,"n":33,"o":45.26,"t":"2026-10-14T15:30:00Z","v":4059,"vw":45.281551},{"c":45.26,"h":45.28,"l":45.26,"n":24,"o":45.28,"t":"2026-10-14T15:45:00Z","v":2990,"vw":45.26912},{"c":45.2704,"h":45.2704,"l":45.25,"n":25,"o":45.26,"t":"2026-10-14T16:00:00Z","v":10844,"vw":45.26213},{"c":45.295,"h":45.305,"l":45.26,"n":48,"o":45.265,"t":"2026-10-14T16:15:00Z","v":7973,"vw":45.291595},{"c":45.2808,"h":45.305,"l":45.28,"n":35,"o":45.3,"t":"2026-10-14T16:30:00Z","v":7048,"vw":45.295214},{"c":45.2943,"h":45.2999,"l":45.28,"n":16,"o":45.295,"t":"2026-10-14T16:45:00Z","v":2477,"vw":45.293859},{"c":45.3099,"h":45.315,"l":45.285,"n":68,"o":45.285,"t":"2026-10-14T17:00:00Z","v":16870,"vw":45.303951},{"c":45.37,"h":45.37,"l":45.3143,"n":25,"o":45.3143,"t":"2026-10-14T17:15:00Z","v":3243,"vw":45.322945},{"c":45.36,"h":45.384,"l":45.355,"n":54,"o":45.375,"t":"2026-10-14T17:30:00Z","v":19053,"vw":45.366707},{"c":45.355,"h":45.355,"l":45.3347,"n":53,"o":45.355,"t":"2026-10-14T17:45:00Z","v":11222,"vw":45.343069},{"c":45.39,"h":45.39,"l":45.355,"n":61,"o":45.355,"t":"2026-10-14T18:00:00Z","v":6015,"vw":45.369292},{"c":45.415,"h":45.43,"l":45.41,"n":30,"o":45.41,"t":"2026-10-14T18:15:00Z","v":3462,"vw":45.414581},{"c":45.4067,"h":45.42,"l":45.4,"n":36,"o":45.42,"t":"2026-10-14T18:30:00Z","v":10507,"vw":45.410206},{"c":45.405,"h":45.415,"l":45.4,"n":67,"o":45.405,"t":"2026-10-14T18:45:00Z","v":43421,"vw":45.405005},{"c":45.4061,"h":45.43,"l":45.4,"n":63,"o":45.41,"t":"2026-10-14T19:00:00Z","v":11150,"vw":45.419614},{"c":45.4,"h":45.415,"l":45.4,"n":104,"o":45.405,"t":"2026-10-14T19:15:00Z","v":19784,"vw":45.409558},{"c":45.3959,"h":45.4,"l":45.3801,"n":58,"o":45.4,"t":"2026-10-14T19:30:00Z","v":8406,"vw":45.391207},{"c":45.4,"h":45.4067,"l":45.39,"n":105,"o":45.4,"t":"2026-10-14T19:45:00Z","v":11554,"vw":45.392435},{"c":45.4,"h":45.4,"l":45.4,"n":5,"o":45.4,"t":"2026-10-14T20:00:00Z","v":4334,"vw":45.4},{"c":45.74,"h":45.77,"l":45.71,"n":61,"o":45.77,"t":"2026-10-15T13:30:00Z","v":11454,"vw":45.748473},{"c":45.78,"h":45.785,"l":45.73,"n":17,"o":45.735,"t":"2026-10-15T13:45:00Z","v":4232,"vw":45.75385},{"c":45.745,"h":45.785,"l":45.74,"n":85,"o":45.78,"t":"2026-10-15T14:00:00Z","v":15278,"vw":45.7616},{"c":45.745,"h":45.745,"l":45.72,"n":46,"o":45.735,"t":"2026-10-15T14:15:00Z","v":6379,"vw":45.734557},{"c":45.745,"h":45.79,"l":45.74,"n":115,"o":45.74,"t":"2026-10-15T14:30:00Z","v":20953,"vw":45.74959},{"c":45.7,"h":45.765,"l":45.7,"n":46,"o":45.73,"t":"2026-10-15T14:45:00Z","v":17296,"vw":45.743715},{"c":45.665,"h":45.705,"l":45.66,"n":80,"o":45.705,"t":"2026-10-15T15:00:00Z","v":22207,"vw":45.678204},{"c":45.655,"h":45.68,"l":45.65,"n":37,"o":45.66,"t":"2026-10-15T15:15:00Z","v":86714,"vw":45.661244},{"c":45.6476,"h":45.67,"l":45.6424,"n":41,"o":45.65,"t":"2026-10-15T15:30:00Z","v":5638,"vw":45.650392},{"c":45.645,"h":45.66,"l":45.635,"n":41,"o":45.6599,"t":"2026-10-15T15:45:00Z","v":4996,"vw":45.654043},{"c":45.65,"h":45.66,"l":45.6405,"n":43,"o":45.645,"t":"2026-10-15T16:00:00Z","v":6849,"vw":45.651057},{"c":45.68,"h":45.68,"l":45.65,"n":37,"o":45.655,"t":"2026-10-15T16:15:00Z","v":6854,"vw":45.66201},{"c":45.665,"h":45.676,"l":45.65,"n":25,"o":45.655,"t":"2026-10-15T16:30:00Z","v":3508,"vw":45.667689},{"c":45.6625,"h":45.67,"l":45.6625,"n":14,"o":45.665,"t":"2026-10-15T16:45:00Z","v":2091,"vw":45.666049},{"c":45.67,"h":45.675,"l":45.6648,"n":36,"o":45.665,"t":"2026-10-15T17:00:00Z","v":6400,"vw":45.669827},{"c":45.67,"h":45.68,"l":45.66,"n":60,"o":45.67,"t":"2026-10-15T17:15:00Z","v":135086,"vw":45.669956},{"c":45.665,"h":45.68,"l":45.66,"n":51,"o":45.665,"t":"2026-10-15T17:30:00Z","v":10938,"vw":45.671581},{"c":45.655,"h":45.67,"l":45.645,"n":74,"o":45.67,"t":"2026-10-15T17:45:00Z","v":32522,"vw":45.651993},{"c":45.665,"h":45.665,"l":45.6516,"n":40,"o":45.654234,"t":"2026-10-15T18:00:00Z","v":6124,"vw":45.659316},{"c":45.68,"h":45.69,"l":45.665,"n":49,"o":45.665,"t":"2026-10-15T18:15:00Z","v":10377,"vw":45.680896},{"c":45.6798,"h":45.69,"l":45.66,"n":69,"o":45.685,"t":"2026-10-15T18:30:00Z","v":27418,"vw":45.674778},{"c":45.665,"h":45.685,"l":45.665,"n":44,"o":45.675,"t":"2026-10-15T18:45:00Z","v":13167,"vw":45.675829},{"c":45.665,"h":45.6763,"l":45.66,"n":59,"o":45.665,"t":"2026-10-15T19:00:00Z","v":17263,"vw":45.66801},{"c":45.635,"h":45.67,"l":45.635,"n":42,"o":45.665,"t":"2026-10-15T19:15:00Z","v":8815,"vw":45.65097},{"c":45.655,"h":45.66,"l":45.634,"n":97,"o":45.635,"t":"2026-10-15T19:30:00Z","v":80887,"vw":45.653647},{"c":45.67,"h":45.69,"l":45.645,"n":249,"o":45.655,"t":"2026-10-15T19:45:00Z","v":37540,"vw":45.660518},{"c":45.67,"h":45.67,"l":45.67,"n":10,"o":45.67,"t":"2026-10-15T20:00:00Z","v":50305,"vw":45.67},{"c":45.665,"h":45.665,"l":45.665,"n":1,"o":45.665,"t":"2026-10-15T20:15:00Z","v":210731,"vw":45.665},{"c":45.66,"h":45.66,"l":45.59,"n":54,"o":45.61,"t":"2026-10-16T13:30:00Z","v":15655,"vw":45.608505},{"c":45.69,"h":45.69,"l":45.63,"n":36,"o":45.645,"t":"2026-10-16T13:45:00Z","v":11993,"vw":45.647768},{"c":45.73,"h":45.75,"l":45.71,"n":116,"o":45.73,"t":"2026-10-16T14:00:00Z","v":22342,"vw":45.731454},{"c":45.725,"h":45.735,"l":45.705,"n":55,"o":45.735,"t":"2026-10-16T14:15:00Z","v":11128,"vw":45.718785},{"c":45.695,"h":45.7195,"l":45.69,"n":61,"o":45.7195,"t":"2026-10-16T14:30:00Z","v":7056,"vw":45.702125},{"c":45.69,"h":45.71,"l":45.68,"n":40,"o":45.69,"t":"2026-10-16T14:45:00Z","v":103444,"vw":45.708763},{"c":45.74,"h":45.75,"l":45.695,"n":32,"o":45.695,"t":"2026-10-16T15:00:00Z","v":11007,"vw":45.727821},{"c":45.725,"h":45.74,"l":45.72,"n":59,"o":45.73,"t":"2026-10-16T15:15:00Z","v":13112,"vw":45.727542},{"c":45.71,"h":45.72,"l":45.71,"n":22,"o":45.72,"t":"2026-10-16T15:30:00Z","v":7061,"vw":45.7133},{"c":45.675,"h":45.71,"l":45.675,"n":53,"o":45.71,"t":"2026-10-16T15:45:00Z","v":25317,"vw":45.692876},{"c":45.65,"h":45.685,"l":45.64,"n":67,"o":45.6793,"t":"2026-10-16T16:00:00Z","v":11945,"vw":45.662034},{"c":45.5998,"h":45.65,"l":45.5998,"n":46,"o":45.65,"t":"2026-10-16T16:15:00Z","v":6810,"vw":45.60966},{"c":45.61,"h":45.61,"l":45.595,"n":59,"o":45.595,"t":"2026-10-16T16:30:00Z","v":13917,"vw":45.601265},{"c":45.61,"h":45.615,"l":45.585,"n":80,"o":45.615,"t":"2026-10-16T16:45:00Z","v":13512,"vw":45.601074},{"c":45.635,"h":45.65,"l":45.6,"n":234,"o":45.615,"t":"2026-10-16T17:00:00Z","v":44169,"vw":45.635329},{"c":45.64,"h":45.6553,"l":45.625,"n":85,"o":45.63,"t":"2026-10-16T17:15:00Z","v":14414,"vw":45.639608},{"c":45.65,"h":45.66,"l":45.63,"n":66,"o":45.6375,"t":"2026-10-16T17:30:00Z","v":10796,"vw":45.640975},{"c":45.64,"h":45.6556,"l":45.64,"n":46,"o":45.655,"t":"2026-10-16T17:45:00Z","v":9917,"vw":45.647298},{"c":45.635,"h":45.6499,"l":45.63,"n":26,"o":45.645,"t":"2026-10-16T18:00:00Z","v":4057,"vw":45.639559},{"c":45.63,"h":45.6497,"l":45.63,"n":39,"o":45.63,"t":"2026-10-16T18:15:00Z","v":11891,"vw":45.636061},{"c":45.6279,"h":45.635,"l":45.62,"n":28,"o":45.635,"t":"2026-10-16T18:30:00Z","v":5700,"vw":45.624129},{"c":45.6454,"h":45.65,"l":45.6205,"n":52,"o":45.625,"t":"2026-10-16T18:45:00Z","v":68415,"vw":45.648713},{"c":45.6701,"h":45.68,"l":45.655,"n":46,"o":45.655,"t":"2026-10-16T19:00:00Z","v":14350,"vw":45.671264},{"c":45.675,"h":45.68,"l":45.67,"n":43,"o":45.67,"t":"2026-10-16T19:15:00Z","v":13518,"vw":45.675962},{"c":45.68,"h":45.68,"l":45.6701,"n":127,"o":45.6743,"t":"2026-10-16T19:30:00Z","v":19731,"vw":45.67639},{"c":45.69,"h":45.69,"l":45.675,"n":368,"o":45.675,"t":"2026-10-16T19:45:00Z","v":50913,"vw":45.680086},{"c":45.69,"h":45.69,"l":45.69,"n":6,"o":45.69,"t":"2026-10-16T20:00:00Z","v":4175,"vw":45.69},{"c":45.63,"h":45.65,"l":45.63,"n":47,"o":45.64,"t":"2026-10-19T13:30:00Z","v":8586,"vw":45.641955},{"c":45.65,"h":45.65,"l":45.615,"n":31,"o":45.6235,"t":"2026-10-19T13:45:00Z","v":15108,"vw":45.635061},{"c":45.62,"h":45.66,"l":45.62,"n":94,"o":45.66,"t":"2026-10-19T14:00:00Z","v":10129,"vw":45.643826},{"c":45.6055,"h":45.6355,"l":45.6055,"n":54,"o":45.6287,"t":"2026-10-19T14:15:00Z","v":14114,"vw":45.626154},{"c":45.585,"h":45.605,"l":45.5632,"n":58,"o":45.5998,"t":"2026-10-19T14:30:00Z","v":18723,"vw":45.582249},{"c":45.56,"h":45.575,"l":45.56,"n":37,"o":45.575,"t":"2026-10-19T14:45:00Z","v":4113,"vw":45.565441},{"c":45.5753,"h":45.5757,"l":45.56,"n":32,"o":45.56,"t":"2026-10-19T15:00:00Z","v":4964,"vw":45.57011},{"c":45.571,"h":45.5743,"l":45.555,"n":73,"o":45.57,"t":"2026-10-19T15:15:00Z","v":13433,"vw":45.567225},{"c":45.5455,"h":45.57,"l":45.5455,"n":21,"o":45.57,"t":"2026-10-19T15:30:00Z","v":3306,"vw":45.562351},{"c":45.545,"h":45.56,"l":45.5401,"n":43,"o":45.5501,"t":"2026-10-19T15:45:00Z","v":4192,"vw":45.548768},{"c":45.52,"h":45.545,"l":45.52,"n":51,"o":45.545,"t":"2026-10-19T16:00:00Z","v":9110,"vw":45.530587},{"c":45.525,"h":45.53,"l":45.515,"n":27,"o":45.52,"t":"2026-10-19T16:15:00Z","v":7443,"vw":45.519827},{"c":45.525,"h":45.525,"l":45.51,"n":40,"o":45.52,"t":"2026-10-19T16:30:00Z","v":7617,"vw":45.513836},{"c":45.5241,"h":45.525,"l":45.515,"n":31,"o":45.525,"t":"2026-10-19T16:45:00Z","v":4217,"vw":45.519354},{"c":45.51,"h":45.52,"l":45.505,"n":43,"o":45.52,"t":"2026-10-19T17:00:00Z","v":14202,"vw":45.512773},{"c":45.525,"h":45.525,"l":45.51,"n":50,"o":45.5101,"t":"2026-10-19T17:15:00Z","v":10222,"vw":45.517211},{"c":45.53,"h":45.53,"l":45.515,"n":30,"o":45.525,"t":"2026-10-19T17:30:00Z","v":21480,"vw":45.525256},{"c":45.53,"h":45.535,"l":45.52,"n":49,"o":45.525,"t":"2026-10-19T17:45:00Z","v":8474,"vw":45.529972},{"c":45.54,"h":45.54,"l":45.525,"n":7,"o":45.525,"t":"2026-10-19T18:00:00Z","v":1159,"vw":45.537998},{"c":45.55,"h":45.55,"l":45.535,"n":46,"o":45.545,"t":"2026-10-19T18:15:00Z","v":27063,"vw":45.548055},{"c":45.56,"h":45.56,"l":45.545,"n":59,"o":45.55,"t":"2026-10-19T18:30:00Z","v":19284,"vw":45.551901},{"c":45.5501,"h":45.5695,"l":45.55,"n":22,"o":45.5592,"t":"2026-10-19T18:45:00Z","v":21269,"vw":45.554054},{"c":45.53,"h":45.5475,"l":45.53,"n":89,"o":45.5475,"t":"2026-10-19T19:00:00Z","v":48927,"vw":45.537484},{"c":45.515,"h":45.5399,"l":45.515,"n":36,"o":45.5359,"t":"2026-10-19T19:15:00Z","v":6598,"vw":45.523982},{"c":45.515,"h":45.52,"l":45.505,"n":50,"o":45.52,"t":"2026-10-19T19:30:00Z","v":10136,"vw":45.515961},{"c":45.53,"h":45.535,"l":45.5199,"n":166,"o":45.52,"t":"2026-10-19T19:45:00Z","v":28251,"vw":45.528079},{"c":45.53,"h":45.53,"l":45.53,"n":6,"o":45.53,"t":"2026-10-19T20:00:00Z","v":2945,"vw":45.53},{"c":45.64,"h":45.655,"l":45.62,"n":48,"o":45.62,"t":"2026-10-20T13:30:00Z","v":13663,"vw":45.639332},{"c":45.63,"h":45.65,"l":45.625,"n":94,"o":45.65,"t":"2026-10-20T13:45:00Z","v":48240,"vw":45.637391},{"c":45.63,"h":45.64,"l":45.615,"n":64,"o":45.63,"t":"2026-10-20T14:00:00Z","v":8494,"vw":45.619193},{"c":45.695,"h":45.7,"l":45.6401,"n":47,"o":45.6499,"t":"2026-10-20T14:15:00Z","v":13924,"vw":45.654036},{"c":45.69,"h":45.725,"l":45.68,"n":69,"o":45.725,"t":"2026-10-20T14:30:00Z","v":9778,"vw":45.704788},{"c":45.665,"h":45.67,"l":45.665,"n":20,"o":45.67,"t":"2026-10-20T14:45:00Z","v":2645,"vw":45.665853},{"c":45.66,"h":45.675,"l":45.65,"n":38,"o":45.665,"t":"2026-10-20T15:00:00Z","v":3795,"vw":45.661543},{"c":45.64,"h":45.6599,"l":45.6389,"n":34,"o":45.65,"t":"2026-10-20T15:15:00Z","v":2844,"vw":45.646635},{"c":45.635,"h":45.64,"l":45.625,"n":46,"o":45.64,"t":"2026-10-20T15:30:00Z","v":10272,"vw":45.638638},{"c":45.595,"h":45.62,"l":45.595,"n":19,"o":45.615,"t":"2026-10-20T15:45:00Z","v":2416,"vw":45.611845},{"c":45.5786,"h":45.605,"l":45.575,"n":26,"o":45.605,"t":"2026-10-20T16:00:00Z","v":3680,"vw":45.593561},{"c":45.575,"h":45.585,"l":45.575,"n":26,"o":45.5815,"t":"2026-10-20T16:15:00Z","v":9956,"vw":45.580974},{"c":45.585,"h":45.59,"l":45.575,"n":55,"o":45.575,"t":"2026-10-20T16:30:00Z","v":8177,"vw":45.582351},{"c":45.565,"h":45.58,"l":45.561,"n":46,"o":45.58,"t":"2026-10-20T16:45:00Z","v":7637,"vw":45.570395},{"c":45.565,"h":45.565,"l":45.5537,"n":48,"o":45.555,"t":"2026-10-20T17:00:00Z","v":23374,"vw":45.558432},{"c":45.59,"h":45.59,"l":45.5642,"n":43,"o":45.5657,"t":"2026-10-20T17:15:00Z","v":3926,"vw":45.570864},{"c":45.605,"h":45.605,"l":45.5924,"n":52,"o":45.5924,"t":"2026-10-20T17:30:00Z","v":8800,"vw":45.600242},{"c":45.59,"h":45.6061,"l":45.58,"n":75,"o":45.6,"t":"2026-10-20T17:45:00Z","v":26975,"vw":45.592143},{"c":45.595,"h":45.6,"l":45.585,"n":55,"o":45.595,"t":"2026-10-20T18:00:00Z","v":4398,"vw":45.593817},{"c":45.595,"h":45.5957,"l":45.585,"n":43,"o":45.595,"t":"2026-10-20T18:15:00Z","v":3887,"vw":45.593468},{"c":45.6034,"h":45.61,"l":45.595,"n":52,"o":45.595,"t":"2026-10-20T18:30:00Z","v":9009,"vw":45.60153},{"c":45.61,"h":45.61,"l":45.605,"n":134,"o":45.61,"t":"2026-10-20T18:45:00Z","v":37301,"vw":45.607024},{"c":45.6101,"h":45.62,"l":45.6001,"n":58,"o":45.615,"t":"2026-10-20T19:00:00Z","v":14103,"vw":45.606477},{"c":45.625,"h":45.63,"l":45.6111,"n":116,"o":45.6111,"t":"2026-10-20T19:15:00Z","v":22693,"vw":45.620292},{"c":45.625,"h":45.625,"l":45.61,"n":95,"o":45.625,"t":"2026-10-20T19:30:00Z","v":32825,"vw":45.618242},{"c":45.615,"h":45.6291,"l":45.61,"n":140,"o":45.625,"t":"2026-10-20T19:45:00Z","v":19206,"vw":45.617456},{"c":45.63,"h":45.63,"l":45.63,"n":6,"o":45.63,"t":"2026-10-20T20:00:00Z","v":4816,"vw":45.63},{"c":45.715,"h":45.7171,"l":45.675,"n":39,"o":45.69,"t":"2026-10-21T13:30:00Z","v":15576,"vw":45.699726},{"c":45.6941,"h":45.725,"l":45.6941,"n":37,"o":45.715,"t":"2026-10-21T13:45:00Z","v":11350,"vw":45.708702},{"c":45.68,"h":45.69,"l":45.64,"n":68,"o":45.69,"t":"2026-10-21T14:00:00Z","v":9242,"vw":45.671756},{"c":45.67,"h":45.68,"l":45.6538,"n":31,"o":45.675,"t":"2026-10-21T14:15:00Z","v":3990,"vw":45.661208},{"c":45.665,"h":45.67,"l":45.66,"n":25,"o":45.665,"t":"2026-10-21T14:30:00Z","v":3433,"vw":45.665598},{"c":45.64,"h":45.67,"l":45.64,"n":29,"o":45.66,"t":"2026-10-21T14:45:00Z","v":8717,"vw":45.66615},{"c":45.625,"h":45.63,"l":45.62,"n":109,"o":45.621,"t":"2026-10-21T15:00:00Z","v":60891,"vw":45.626697},{"c":45.655,"h":45.655,"l":45.615,"n":144,"o":45.625,"t":"2026-10-21T15:15:00Z","v":25038,"vw":45.628956},{"c":45.6357,"h":45.655,"l":45.635,"n":60,"o":45.655,"t":"2026-10-21T15:30:00Z","v":15225,"vw":45.640849},{"c":45.65,"h":45.655,"l":45.64,"n":43,"o":45.64,"t":"2026-10-21T15:45:00Z","v":15029,"vw":45.652449},{"c":45.6424,"h":45.655,"l":45.64,"n":37,"o":45.65,"t":"2026-10-21T16:00:00Z","v":6068,"vw":45.64868},{"c":45.655,"h":45.66,"l":45.6441,"n":20,"o":45.65,"t":"2026-10-21T16:15:00Z","v":5894,"vw":45.650059},{"c":45.655,"h":45.675,"l":45.65,"n":69,"o":45.655,"t":"2026-10-21T16:30:00Z","v":7109,"vw":45.653823},{"c":45.665,"h":45.665,"l":45.65,"n":32,"o":45.66,"t":"2026-10-21T16:45:00Z","v":10701,"vw":45.654786},{"c":45.665,"h":45.6763,"l":45.65,"n":61,"o":45.66,"t":"2026-10-21T17:00:00Z","v":25225,"vw":45.667514},{"c":45.66,"h":45.66,"l":45.6561,"n":19,"o":45.66,"t":"2026-10-21T17:15:00Z","v":4170,"vw":45.659875},{"c":45.655,"h":45.6682,"l":45.6524,"n":22,"o":45.665,"t":"2026-10-21T17:30:00Z","v":5659,"vw":45.660178},{"c":45.66,"h":45.6659,"l":45.655,"n":40,"o":45.6599,"t":"2026-10-21T17:45:00Z","v":9827,"vw":45.660439},{"c":45.6568,"h":45.665,"l":45.65,"n":36,"o":45.665,"t":"2026-10-21T18:00:00Z","v":7042,"vw":45.655855},{"c":45.655,"h":45.665,"l":45.65,"n":55,"o":45.655,"t":"2026-10-21T18:15:00Z","v":13013,"vw":45.65812},{"c":45.65,"h":45.655,"l":45.6432,"n":28,"o":45.655,"t":"2026-10-21T18:30:00Z","v":11774,"vw":45.649201},{"c":45.5599,"h":45.64,"l":45.5561,"n":50,"o":45.64,"t":"2026-10-21T18:45:00Z","v":12373,"vw":45.593663},{"c":45.555,"h":45.57,"l":45.535,"n":111,"o":45.55,"t":"2026-10-21T19:00:00Z","v":25918,"vw":45.555647},{"c":45.615,"h":45.615,"l":45.5535,"n":85,"o":45.56,"t":"2026-10-21T19:15:00Z","v":28054,"vw":45.588763},{"c":45.615,"h":45.635,"l":45.6043,"n":82,"o":45.615,"t":"2026-10-21T19:30:00Z","v":44299,"vw":45.622657},{"c":45.64,"h":45.64,"l":45.6143,"n":150,"o":45.62,"t":"2026-10-21T19:45:00Z","v":40523,"vw":45.629795},{"c":45.63,"h":45.63,"l":45.63,"n":5,"o":45.63,"t":"2026-10-21T20:00:00Z","v":307,"vw":45.63},{"c":45.82,"h":45.825,"l":45.77,"n":47,"o":45.82,"t":"2026-10-22T13:30:00Z","v":10109,"vw":45.812785},{"c":45.84,"h":45.88,"l":45.84,"n":50,"o":45.84,"t":"2026-10-22T13:45:00Z","v":7126,"vw":45.863657},{"c":45.855,"h":45.8586,"l":45.83,"n":85,"o":45.845,"t":"2026-10-22T14:00:00Z","v":6481,"vw":45.847522},{"c":45.885,"h":45.885,"l":45.8501,"n":73,"o":45.8501,"t":"2026-10-22T14:15:00Z","v":7552,"vw":45.86697},{"c":45.9,"h":45.915,"l":45.88,"n":70,"o":45.8899,"t":"2026-10-22T14:30:00Z","v":8582,"vw":45.89518},{"c":45.8899,"h":45.915,"l":45.885,"n":28,"o":45.905,"t":"2026-10-22T14:45:00Z","v":8159,"vw":45.894411},{"c":45.92,"h":45.925,"l":45.8802,"n":88,"o":45.885,"t":"2026-10-22T15:00:00Z","v":24499,"vw":45.897954},{"c":45.9,"h":45.9099,"l":45.89,"n":28,"o":45.9099,"t":"2026-10-22T15:15:00Z","v":2520,"vw":45.896846},{"c":45.94,"h":45.94,"l":45.9,"n":27,"o":45.9035,"t":"2026-10-22T15:30:00Z","v":1719,"vw":45.92328},{"c":45.945,"h":45.945,"l":45.93,"n":40,"o":45.93,"t":"2026-10-22T15:45:00Z","v":6278,"vw":45.943281},{"c":45.94,"h":45.94,"l":45.92,"n":138,"o":45.94,"t":"2026-10-22T16:00:00Z","v":55438,"vw":45.924627},{"c":45.945,"h":45.95,"l":45.935,"n":52,"o":45.94,"t":"2026-10-22T16:15:00Z","v":20405,"vw":45.941665},{"c":45.98,"h":45.98,"l":45.93,"n":116,"o":45.94,"t":"2026-10-22T16:30:00Z","v":19624,"vw":45.944834},{"c":45.99,"h":46.01,"l":45.98,"n":165,"o":45.9901,"t":"2026-10-22T16:45:00Z","v":36575,"vw":45.993866},{"c":46.005,"h":46.005,"l":45.975,"n":32,"o":45.975,"t":"2026-10-22T17:00:00Z","v":9179,"vw":45.990065},{"c":46.005,"h":46.015,"l":45.995,"n":113,"o":46.015,"t":"2026-10-22T17:15:00Z","v":15609,"vw":46.00565},{"c":46.005,"h":46.025,"l":45.995,"n":77,"o":46.01,"t":"2026-10-22T17:30:00Z","v":20778,"vw":46.007654},{"c":46.055,"h":46.065,"l":46.005,"n":103,"o":46.005,"t":"2026-10-22T17:45:00Z","v":21386,"vw":46.039086},{"c":46.0301,"h":46.075,"l":46.0299,"n":90,"o":46.055,"t":"2026-10-22T18:00:00Z","v":20490,"vw":46.052158},{"c":46.0499,"h":46.0499,"l":46.025,"n":22,"o":46.025,"t":"2026-10-22T18:15:00Z","v":8523,"vw":46.037476},{"c":46.05,"h":46.065,"l":46.04,"n":51,"o":46.06,"t":"2026-10-22T18:30:00Z","v":14464,"vw":46.050271},{"c":46.04,"h":46.06,"l":46.04,"n":82,"o":46.05,"t":"2026-10-22T18:45:00Z","v":20648,"vw":46.049366},{"c":46.05,"h":46.0567,"l":46.04,"n":86,"o":46.05,"t":"2026-10-22T19:00:00Z","v":21127,"vw":46.046948},{"c":46.025,"h":46.05,"l":46.025,"n":139,"o":46.045,"t":"2026-10-22T19:15:00Z","v":44250,"vw":46.035696},{"c":46.02,"h":46.0365,"l":46.0125,"n":65,"o":46.02,"t":"2026-10-22T19:30:00Z","v":13130,"vw":46.025858},{"c":46.01,"h":46.025,"l":46.0035,"n":185,"o":46.015,"t":"2026-10-22T19:45:00Z","v":35479,"vw":46.015708},{"c":46.01,"h":46.01,"l":46.01,"n":7,"o":46.01,"t":"2026-10-22T20:00:00Z","v":13095,"vw":46.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.55,"strike":49.02403778572705,"iv":0.297158637917589,"gamma":0.08272047491540269,"theta":-0.022509000417321675,"vega":0.04110812523330725,"rho":0.008195897051774216,"breakevenPct":7.746224268044015},{"delta":0.3,"premium":0.55,"strike":47.90632817751682,"iv":0.23251150443256227,"gamma":0.1167168668037655,"theta":-0.019680071272747644,"vega":0.04489800790970003,"rho":0.00982064951633404,"breakevenPct":5.316948875281061},{"delta":0.35,"premium":0.55,"strike":47.231333584478435,"iv":0.18842945554440985,"gamma":0.15487576733718295,"theta":-0.01742031019237504,"vega":0.04774689095215281,"rho":0.011419990761962649,"breakevenPct":3.8498882514202073},{"delta":0.4,"premium":0.5766996828629677,"strike":46.822002114246885,"iv":0.1635276428322245,"gamma":0.18406500598368797,"theta":-0.016091743284812127,"vega":0.049160129822667015,"rho":0.013046492172646952,"breakevenPct":3.0182608065851992},{"delta":0.45,"premium":0.6173211060230508,"strike":46.55119262651299,"iv":0.148626782874782,"gamma":0.2085772863313463,"theta":-0.015248719351919697,"vega":0.04982479555756103,"rho":0.01468715542810944,"breakevenPct":2.5179607314410943},{"delta":0.5,"premium":0.6579425291831338,"strike":46.28038313877911,"iv":0.13372592291733948,"gamma":0.23308956667900466,"theta":-0.014405695419027267,"vega":0.050489461292455046,"rho":0.01632781868357193,"breakevenPct":2.0176606562969894},{"delta":0.55,"premium":0.698563952343217,"strike":46.00957365104522,"iv":0.11882506295989695,"gamma":0.257601847026663,"theta":-0.013562671486134836,"vega":0.05115412702734907,"rho":0.01796848193903442,"breakevenPct":1.5173605811528839},{"delta":0.6,"premium":0.7771650238401666,"strike":45.818435238023135,"iv":0.11287216743896665,"gamma":0.2535790861364352,"theta":-0.01202872752671339,"vega":0.04810242621839433,"rho":0.019987477778504962,"breakevenPct":1.272767358972633},{"delta":0.65,"premium":0.8571579560580888,"strike":45.63021657398097,"iv":0.10724719281191546,"gamma":0.24851058615146732,"theta":-0.010469463047266862,"vega":0.04491452971401766,"rho":0.02202033857687334,"breakevenPct":1.037545164179657},{"delta":0.7,"premium":0.9371508882760109,"strike":45.4419979099388,"iv":0.10162221818486428,"gamma":0.2434420861664994,"theta":-0.00891019856782034,"vega":0.04172663320964101,"rho":0.024053199375241714,"breakevenPct":0.8023229693866815},{"delta":0.75,"premium":1.0171438204939331,"strike":45.25377924589663,"iv":0.0959972435578131,"gamma":0.2383735861815315,"theta":-0.007350934088373815,"vega":0.03853873670526435,"rho":0.02608606017361009,"breakevenPct":0.5671007745937054},{"delta":0.8,"premium":1.0971367527118554,"strike":45.065560581854456,"iv":0.0903722689307619,"gamma":0.2333050861965636,"theta":-0.005791669608927289,"vega":0.03535084020088769,"rho":0.02811892097197847,"breakevenPct":0.33187857980072955},{"delta":0.85,"premium":1.6807535158763534,"strike":44.42999639397297,"iv":0.11001438216353938,"gamma":0.18322223261140694,"theta":-0.005134501928465504,"vega":0.029335518872958193,"rho":0.02957243587293085,"breakevenPct":0.21897394012025012},{"delta":0.9,"premium":2.5335565471100003,"strike":43.555326618348715,"iv":0.14316172026460564,"gamma":0.10907926687388217,"theta":-0.004959503787716356,"vega":0.021808942735922966,"rho":0.030716291161959258,"breakevenPct":0.1714478710252597}],"put":[{"delta":0.2,"premium":0.55,"strike":42.56085224459403,"iv":0.3646969761336338,"gamma":0.059904605725535666,"theta":-0.021574007556246298,"vega":0.03617599792832132,"rho":-0.008092201611782552,"breakevenPct":8.69190992263848},{"delta":0.25,"premium":0.55,"strike":43.95813148255783,"iv":0.27450448625579005,"gamma":0.08968193671714617,"theta":-0.01804352956493963,"vega":0.04109894220303014,"rho":-0.010097188539838603,"breakevenPct":5.655006558231179},{"delta":0.3,"premium":0.5678975677380557,"strike":44.715902709522226,"iv":0.22597649106366224,"gamma":0.12089308589270474,"theta":-0.015659107105513326,"vega":0.04480693910624746,"rho":-0.012124085875268965,"breakevenPct":4.046935140656006},{"delta":0.35,"premium":0.5976121671427003,"strike":45.226121671427,"iv":0.19411123901443728,"gamma":0.14988677297320718,"theta":-0.013776612251868282,"vega":0.047363648206947065,"rho":-0.014144515527184591,"breakevenPct":3.0025874716707177},{"delta":0.4,"premium":0.6343032017529374,"strike":45.593032017529374,"iv":0.17189579294275995,"gamma":0.17748740534807783,"theta":-0.01218465237612053,"vega":0.04922556104425811,"rho":-0.01616056151665071,"breakevenPct":2.2848754275669654},{"delta":0.45,"premium":0.6709942363631746,"strike":45.95994236363175,"iv":0.14968034687108261,"gamma":0.20508803772294848,"theta":-0.010592692500372779,"vega":0.05108747388156915,"rho":-0.018176607506116826,"breakevenPct":1.567163383463214},{"delta":0.5,"premium":0.767266298418092,"strike":46.19424483877493,"iv":0.1432058517122104,"gamma":0.20988534615623577,"theta":-0.009568817768241571,"vega":0.05025784996465143,"rho":-0.020098776624084567,"breakevenPct":1.2671624856404191},{"delta":0.55,"premium":0.8708403502095104,"strike":46.41229547412529,"iv":0.13866049854597645,"gamma":0.2118879790943053,"theta":-0.008614565062887224,"vega":0.04909836309307014,"rho":-0.022009440603897173,"breakevenPct":1.0183544361752248},{"delta":0.6,"premium":0.9744144020009287,"strike":46.63034610947564,"iv":0.1341151453797425,"gamma":0.2138906120323748,"theta":-0.007660312357532882,"vega":0.047938876221488846,"rho":-0.02392010458370978,"breakevenPct":0.769546386710031},{"delta":0.65,"premium":1.0779884537923472,"strike":46.848396744826,"iv":0.12956979221350856,"gamma":0.21589324497044432,"theta":-0.006706059652178537,"vega":0.04677938934990756,"rho":-0.025830768563522385,"breakevenPct":0.5207383372448368},{"delta":0.7,"premium":1.275127388349168,"strike":47.135272852269374,"iv":0.13131867254279136,"gamma":0.20597874451256115,"theta":-0.006050364591513327,"vega":0.04470529268645993,"rho":-0.027736367207164644,"breakevenPct":0.32569992627644934},{"delta":0.75,"premium":1.6857396119892254,"strike":47.57917795890727,"iv":0.14742818355778553,"gamma":0.16887466622069197,"theta":-0.006075844780674864,"vega":0.04054446481866736,"rho":-0.02963040901515835,"breakevenPct":0.25333982412943645},{"delta":0.8,"premium":2.1468232044198907,"strike":48.07182320441989,"iv":0.16629116022099455,"gamma":0.13059723756906072,"theta":-0.006193370165745858,"vega":0.03629834254143646,"rho":-0.03156189040315219,"breakevenPct":0.18474244729406836},{"delta":0.85,"premium":3.8170814479637993,"strike":49.7420814479638,"iv":0.24683574660633475,"gamma":0.07358054298642537,"theta":-0.00821628959276018,"vega":0.03024796380090498,"rho":-0.0344215260531446,"breakevenPct":0.18474244729406836}]},"raw":{"call":[{"delta":0.25,"premium":0.55,"strike":49.02403778572705,"iv":0.297158637917589,"gamma":0.08272047491540269,"theta":-0.022509000417321675,"vega":0.04110812523330725,"rho":0.008195897051774216,"breakevenPct":7.746224268044015},{"delta":0.3,"premium":0.55,"strike":47.90632817751682,"iv":0.23251150443256227,"gamma":0.1167168668037655,"theta":-0.019680071272747644,"vega":0.04489800790970003,"rho":0.00982064951633404,"breakevenPct":5.316948875281061},{"delta":0.35,"premium":0.55,"strike":47.231333584478435,"iv":0.18842945554440985,"gamma":0.15487576733718295,"theta":-0.01742031019237504,"vega":0.04774689095215281,"rho":0.011419990761962649,"breakevenPct":3.8498882514202073},{"delta":0.4,"premium":0.5766996828629677,"strike":46.822002114246885,"iv":0.1635276428322245,"gamma":0.18406500598368797,"theta":-0.016091743284812127,"vega":0.049160129822667015,"rho":0.013046492172646952,"breakevenPct":3.0182608065851992},{"delta":0.45,"premium":0.6173211060230508,"strike":46.55119262651299,"iv":0.148626782874782,"gamma":0.2085772863313463,"theta":-0.015248719351919697,"vega":0.04982479555756103,"rho":0.01468715542810944,"breakevenPct":2.5179607314410943},{"delta":0.5,"premium":0.6579425291831338,"strike":46.28038313877911,"iv":0.13372592291733948,"gamma":0.23308956667900466,"theta":-0.014405695419027267,"vega":0.050489461292455046,"rho":0.01632781868357193,"breakevenPct":2.0176606562969894},{"delta":0.55,"premium":0.698563952343217,"strike":46.00957365104522,"iv":0.11882506295989695,"gamma":0.257601847026663,"theta":-0.013562671486134836,"vega":0.05115412702734907,"rho":0.01796848193903442,"breakevenPct":1.5173605811528839},{"delta":0.6,"premium":0.7771650238401666,"strike":45.818435238023135,"iv":0.11287216743896665,"gamma":0.2535790861364352,"theta":-0.01202872752671339,"vega":0.04810242621839433,"rho":0.019987477778504962,"breakevenPct":1.272767358972633},{"delta":0.65,"premium":0.8571579560580888,"strike":45.63021657398097,"iv":0.10724719281191546,"gamma":0.24851058615146732,"theta":-0.010469463047266862,"vega":0.04491452971401766,"rho":0.02202033857687334,"breakevenPct":1.037545164179657},{"delta":0.7,"premium":0.9371508882760109,"strike":45.4419979099388,"iv":0.10162221818486428,"gamma":0.2434420861664994,"theta":-0.00891019856782034,"vega":0.04172663320964101,"rho":0.024053199375241714,"breakevenPct":0.8023229693866815},{"delta":0.75,"premium":1.0171438204939331,"strike":45.25377924589663,"iv":0.0959972435578131,"gamma":0.2383735861815315,"theta":-0.007350934088373815,"vega":0.03853873670526435,"rho":0.02608606017361009,"breakevenPct":0.5671007745937054},{"delta":0.8,"premium":1.0971367527118554,"strike":45.065560581854456,"iv":0.0903722689307619,"gamma":0.2333050861965636,"theta":-0.005791669608927289,"vega":0.03535084020088769,"rho":0.02811892097197847,"breakevenPct":0.33187857980072955},{"delta":0.85,"premium":1.6807535158763534,"strike":44.42999639397297,"iv":0.11001438216353938,"gamma":0.18322223261140694,"theta":-0.005134501928465504,"vega":0.029335518872958193,"rho":0.02957243587293085,"breakevenPct":0.21897394012025012},{"delta":0.9,"premium":2.5335565471100003,"strike":43.555326618348715,"iv":0.14316172026460564,"gamma":0.10907926687388217,"theta":-0.004959503787716356,"vega":0.021808942735922966,"rho":0.030716291161959258,"breakevenPct":0.1714478710252597}],"put":[{"delta":0.2,"premium":0.55,"strike":42.56085224459403,"iv":0.3646969761336338,"gamma":0.059904605725535666,"theta":-0.021574007556246298,"vega":0.03617599792832132,"rho":-0.008092201611782552,"breakevenPct":8.69190992263848},{"delta":0.25,"premium":0.55,"strike":43.95813148255783,"iv":0.27450448625579005,"gamma":0.08968193671714617,"theta":-0.01804352956493963,"vega":0.04109894220303014,"rho":-0.010097188539838603,"breakevenPct":5.655006558231179},{"delta":0.3,"premium":0.5678975677380557,"strike":44.715902709522226,"iv":0.22597649106366224,"gamma":0.12089308589270474,"theta":-0.015659107105513326,"vega":0.04480693910624746,"rho":-0.012124085875268965,"breakevenPct":4.046935140656006},{"delta":0.35,"premium":0.5976121671427003,"strike":45.226121671427,"iv":0.19411123901443728,"gamma":0.14988677297320718,"theta":-0.013776612251868282,"vega":0.047363648206947065,"rho":-0.014144515527184591,"breakevenPct":3.0025874716707177},{"delta":0.4,"premium":0.6343032017529374,"strike":45.593032017529374,"iv":0.17189579294275995,"gamma":0.17748740534807783,"theta":-0.01218465237612053,"vega":0.04922556104425811,"rho":-0.01616056151665071,"breakevenPct":2.2848754275669654},{"delta":0.45,"premium":0.6709942363631746,"strike":45.95994236363175,"iv":0.14968034687108261,"gamma":0.20508803772294848,"theta":-0.010592692500372779,"vega":0.05108747388156915,"rho":-0.018176607506116826,"breakevenPct":1.567163383463214},{"delta":0.5,"premium":0.767266298418092,"strike":46.19424483877493,"iv":0.1432058517122104,"gamma":0.20988534615623577,"theta":-0.009568817768241571,"vega":0.05025784996465143,"rho":-0.020098776624084567,"breakevenPct":1.2671624856404191},{"delta":0.55,"premium":0.8708403502095104,"strike":46.41229547412529,"iv":0.13866049854597645,"gamma":0.2118879790943053,"theta":-0.008614565062887224,"vega":0.04909836309307014,"rho":-0.022009440603897173,"breakevenPct":1.0183544361752248},{"delta":0.6,"premium":0.9744144020009287,"strike":46.63034610947564,"iv":0.1341151453797425,"gamma":0.2138906120323748,"theta":-0.007660312357532882,"vega":0.047938876221488846,"rho":-0.02392010458370978,"breakevenPct":0.769546386710031},{"delta":0.65,"premium":1.0779884537923472,"strike":46.848396744826,"iv":0.12956979221350856,"gamma":0.21589324497044432,"theta":-0.006706059652178537,"vega":0.04677938934990756,"rho":-0.025830768563522385,"breakevenPct":0.5207383372448368},{"delta":0.7,"premium":1.275127388349168,"strike":47.135272852269374,"iv":0.13131867254279136,"gamma":0.20597874451256115,"theta":-0.006050364591513327,"vega":0.04470529268645993,"rho":-0.027736367207164644,"breakevenPct":0.32569992627644934},{"delta":0.75,"premium":1.6857396119892254,"strike":47.57917795890727,"iv":0.14742818355778553,"gamma":0.16887466622069197,"theta":-0.006075844780674864,"vega":0.04054446481866736,"rho":-0.02963040901515835,"breakevenPct":0.25333982412943645},{"delta":0.8,"premium":2.1468232044198907,"strike":48.07182320441989,"iv":0.16629116022099455,"gamma":0.13059723756906072,"theta":-0.006193370165745858,"vega":0.03629834254143646,"rho":-0.03156189040315219,"breakevenPct":0.18474244729406836},{"delta":0.85,"premium":3.8170814479637993,"strike":49.7420814479638,"iv":0.24683574660633475,"gamma":0.07358054298642537,"theta":-0.00821628959276018,"vega":0.03024796380090498,"rho":-0.0344215260531446,"breakevenPct":0.18474244729406836}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}