{"symbol":"FELG","url":"https://intraalpha.com/companies/FELG","capturedAt":"2026-10-23T03:00:10.960Z","state":"ready","quote":{"symbol":"FELG","last_price":43.11,"prev_close":44.36,"regular_close":43.11,"change":-1.25,"change_pct":-2.8179,"regular_change":-1.25,"regular_change_pct":-2.8179,"extended_change":0,"extended_change_pct":0,"bid":42.87,"ask":43.24,"bid_size":5600,"ask_size":5600,"volume":473747,"vwap":43.220581,"open":43.61,"high":43.7,"low":42.94,"close":43.11,"trade_count":2494,"last_trade_at":"2026-10-23T00:00:00.175980153Z","last_quote_at":"2026-10-22T23:40:33.129009285Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:10.216664035-04:00","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":5800000000,"net_expense_ratio":0.0018,"portfolio_turnover":0.71,"dividend_yield":0.0035,"inception_date":"2007-04-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:10.322518+00:00"},"optionObservedAt":"2026-10-22T19:49:55.440Z","bars":[{"c":44.49,"h":44.53,"l":44.425,"n":42,"o":44.53,"t":"2026-10-16T13:30:00Z","v":5643,"vw":44.50177},{"c":44.33,"h":44.45,"l":44.33,"n":22,"o":44.45,"t":"2026-10-16T13:35:00Z","v":1253,"vw":44.382134},{"c":44.31,"h":44.31,"l":44.26,"n":18,"o":44.265,"t":"2026-10-16T13:40:00Z","v":3507,"vw":44.265473},{"c":44.33,"h":44.38,"l":44.31,"n":53,"o":44.37,"t":"2026-10-16T13:45:00Z","v":23000,"vw":44.368926},{"c":44.26,"h":44.29,"l":44.2178,"n":42,"o":44.29,"t":"2026-10-16T13:50:00Z","v":4710,"vw":44.256754},{"c":44.26,"h":44.3,"l":44.2376,"n":30,"o":44.3,"t":"2026-10-16T13:55:00Z","v":2032,"vw":44.270325},{"c":44.2682,"h":44.29,"l":44.25,"n":25,"o":44.25,"t":"2026-10-16T14:00:00Z","v":1113,"vw":44.261327},{"c":44.28,"h":44.28,"l":44.28,"n":5,"o":44.28,"t":"2026-10-16T14:05:00Z","v":180,"vw":44.28},{"c":44.28,"h":44.28,"l":44.23,"n":15,"o":44.23,"t":"2026-10-16T14:10:00Z","v":1733,"vw":44.250737},{"c":44.315,"h":44.315,"l":44.27,"n":42,"o":44.28,"t":"2026-10-16T14:15:00Z","v":7780,"vw":44.300507},{"c":44.2901,"h":44.32,"l":44.2901,"n":17,"o":44.315,"t":"2026-10-16T14:20:00Z","v":1896,"vw":44.31247},{"c":44.2499,"h":44.3,"l":44.22,"n":21,"o":44.3,"t":"2026-10-16T14:25:00Z","v":1495,"vw":44.24965},{"c":44.2999,"h":44.2999,"l":44.23,"n":21,"o":44.245,"t":"2026-10-16T14:30:00Z","v":1805,"vw":44.254656},{"c":44.385,"h":44.385,"l":44.34,"n":22,"o":44.35,"t":"2026-10-16T14:35:00Z","v":3401,"vw":44.377821},{"c":44.345,"h":44.357,"l":44.345,"n":10,"o":44.357,"t":"2026-10-16T14:40:00Z","v":2808,"vw":44.355976},{"c":44.4254,"h":44.4254,"l":44.4254,"n":2,"o":44.4254,"t":"2026-10-16T14:45:00Z","v":267,"vw":44.4254},{"c":44.295,"h":44.405,"l":44.295,"n":30,"o":44.405,"t":"2026-10-16T14:50:00Z","v":2899,"vw":44.351285},{"c":44.29,"h":44.31,"l":44.28,"n":181,"o":44.29,"t":"2026-10-16T14:55:00Z","v":63231,"vw":44.298652},{"c":44.24,"h":44.27,"l":44.234,"n":45,"o":44.27,"t":"2026-10-16T15:00:00Z","v":3258,"vw":44.245902},{"c":44.125,"h":44.22,"l":44.125,"n":21,"o":44.22,"t":"2026-10-16T15:05:00Z","v":1759,"vw":44.139432},{"c":44.105,"h":44.11,"l":44.08,"n":47,"o":44.08,"t":"2026-10-16T15:10:00Z","v":5328,"vw":44.102979},{"c":44.09,"h":44.12,"l":44.09,"n":19,"o":44.12,"t":"2026-10-16T15:15:00Z","v":1084,"vw":44.10625},{"c":44.02,"h":44.11,"l":44,"n":24,"o":44.11,"t":"2026-10-16T15:20:00Z","v":2382,"vw":44.041344},{"c":44.045,"h":44.06,"l":44.045,"n":19,"o":44.05,"t":"2026-10-16T15:25:00Z","v":2164,"vw":44.050329},{"c":44.09,"h":44.09,"l":44.05,"n":11,"o":44.05,"t":"2026-10-16T15:30:00Z","v":574,"vw":44.0775},{"c":44.12,"h":44.12,"l":44.085,"n":16,"o":44.1,"t":"2026-10-16T15:35:00Z","v":2113,"vw":44.101063},{"c":44.11,"h":44.125,"l":44.105,"n":18,"o":44.125,"t":"2026-10-16T15:40:00Z","v":1947,"vw":44.111971},{"c":44.115,"h":44.1419,"l":44.1,"n":78,"o":44.1,"t":"2026-10-16T15:45:00Z","v":10947,"vw":44.114771},{"c":44.075,"h":44.1,"l":44.075,"n":16,"o":44.1,"t":"2026-10-16T15:50:00Z","v":3811,"vw":44.089379},{"c":44.035,"h":44.05,"l":44.035,"n":8,"o":44.05,"t":"2026-10-16T15:55:00Z","v":2159,"vw":44.047562},{"c":43.97,"h":44,"l":43.95,"n":29,"o":44,"t":"2026-10-16T16:00:00Z","v":4598,"vw":43.973053},{"c":43.9899,"h":43.9899,"l":43.96,"n":6,"o":43.985,"t":"2026-10-16T16:05:00Z","v":1889,"vw":43.981093},{"c":44.03,"h":44.03,"l":43.9801,"n":18,"o":43.9801,"t":"2026-10-16T16:10:00Z","v":2134,"vw":44.007105},{"c":44.0201,"h":44.05,"l":44.02,"n":7,"o":44.05,"t":"2026-10-16T16:15:00Z","v":992,"vw":44.025569},{"c":44.04,"h":44.06,"l":44.03,"n":13,"o":44.03,"t":"2026-10-16T16:20:00Z","v":5472,"vw":44.033584},{"c":44.015,"h":44.03,"l":44.015,"n":6,"o":44.03,"t":"2026-10-16T16:25:00Z","v":943,"vw":44.02297},{"c":43.95,"h":44,"l":43.95,"n":24,"o":44,"t":"2026-10-16T16:30:00Z","v":1910,"vw":43.98255},{"c":43.97,"h":43.97,"l":43.94,"n":3,"o":43.94,"t":"2026-10-16T16:35:00Z","v":211,"vw":43.955},{"c":43.96,"h":43.9692,"l":43.94,"n":16,"o":43.96,"t":"2026-10-16T16:40:00Z","v":1764,"vw":43.957611},{"c":43.94,"h":43.94,"l":43.94,"n":3,"o":43.94,"t":"2026-10-16T16:45:00Z","v":256,"vw":43.94},{"c":43.935,"h":43.935,"l":43.915,"n":5,"o":43.915,"t":"2026-10-16T16:50:00Z","v":977,"vw":43.920729},{"c":43.91,"h":43.91,"l":43.9,"n":14,"o":43.9,"t":"2026-10-16T16:55:00Z","v":916,"vw":43.902966},{"c":43.8,"h":43.9,"l":43.8,"n":10,"o":43.9,"t":"2026-10-16T17:00:00Z","v":1051,"vw":43.843202},{"c":43.77,"h":43.77,"l":43.75,"n":6,"o":43.765,"t":"2026-10-16T17:05:00Z","v":3231,"vw":43.768371},{"c":43.75,"h":43.78,"l":43.75,"n":17,"o":43.78,"t":"2026-10-16T17:10:00Z","v":660,"vw":43.771394},{"c":43.69,"h":43.7751,"l":43.69,"n":25,"o":43.775,"t":"2026-10-16T17:15:00Z","v":3260,"vw":43.756548},{"c":43.67,"h":43.69,"l":43.655,"n":26,"o":43.679,"t":"2026-10-16T17:20:00Z","v":7056,"vw":43.66999},{"c":43.765,"h":43.765,"l":43.695,"n":12,"o":43.71,"t":"2026-10-16T17:25:00Z","v":1325,"vw":43.713628},{"c":43.785,"h":43.79,"l":43.7442,"n":19,"o":43.7442,"t":"2026-10-16T17:30:00Z","v":5574,"vw":43.776346},{"c":43.77,"h":43.82,"l":43.77,"n":11,"o":43.81,"t":"2026-10-16T17:35:00Z","v":1355,"vw":43.803676},{"c":43.845,"h":43.88,"l":43.77,"n":65,"o":43.77,"t":"2026-10-16T17:40:00Z","v":27526,"vw":43.851886},{"c":43.815,"h":43.825,"l":43.815,"n":8,"o":43.825,"t":"2026-10-16T17:45:00Z","v":649,"vw":43.819},{"c":43.735,"h":43.78,"l":43.735,"n":12,"o":43.78,"t":"2026-10-16T17:50:00Z","v":4563,"vw":43.753081},{"c":43.725,"h":43.7392,"l":43.705,"n":261,"o":43.72,"t":"2026-10-16T17:55:00Z","v":2298,"vw":43.720896},{"c":43.64,"h":43.705,"l":43.63,"n":50,"o":43.705,"t":"2026-10-16T18:00:00Z","v":11195,"vw":43.657141},{"c":43.695,"h":43.7,"l":43.645,"n":35,"o":43.66,"t":"2026-10-16T18:05:00Z","v":7482,"vw":43.664859},{"c":43.68,"h":43.7,"l":43.6697,"n":20,"o":43.7,"t":"2026-10-16T18:10:00Z","v":2199,"vw":43.683124},{"c":43.62,"h":43.695,"l":43.62,"n":9,"o":43.695,"t":"2026-10-16T18:15:00Z","v":1234,"vw":43.658816},{"c":43.595,"h":43.6,"l":43.585,"n":6,"o":43.6,"t":"2026-10-16T18:20:00Z","v":857,"vw":43.59738},{"c":43.61,"h":43.615,"l":43.58,"n":26,"o":43.61,"t":"2026-10-16T18:25:00Z","v":7538,"vw":43.594936},{"c":43.635,"h":43.635,"l":43.58,"n":15,"o":43.58,"t":"2026-10-16T18:30:00Z","v":1411,"vw":43.60593},{"c":43.62,"h":43.64,"l":43.6,"n":23,"o":43.64,"t":"2026-10-16T18:35:00Z","v":2214,"vw":43.610983},{"c":43.62,"h":43.62,"l":43.62,"n":9,"o":43.62,"t":"2026-10-16T18:40:00Z","v":453,"vw":43.62},{"c":43.56,"h":43.56,"l":43.56,"n":4,"o":43.56,"t":"2026-10-16T18:45:00Z","v":141,"vw":43.56},{"c":43.525,"h":43.555,"l":43.52,"n":25,"o":43.55,"t":"2026-10-16T18:50:00Z","v":1169,"vw":43.53469},{"c":43.52,"h":43.525,"l":43.495,"n":45,"o":43.52,"t":"2026-10-16T18:55:00Z","v":6155,"vw":43.507719},{"c":43.49,"h":43.5199,"l":43.49,"n":5,"o":43.5199,"t":"2026-10-16T19:00:00Z","v":1377,"vw":43.517383},{"c":43.48,"h":43.535,"l":43.4513,"n":33,"o":43.5,"t":"2026-10-16T19:05:00Z","v":2508,"vw":43.483137},{"c":43.6,"h":43.6,"l":43.48,"n":48,"o":43.48,"t":"2026-10-16T19:10:00Z","v":7802,"vw":43.531686},{"c":43.6,"h":43.63,"l":43.55,"n":53,"o":43.63,"t":"2026-10-16T19:15:00Z","v":12385,"vw":43.579212},{"c":43.645,"h":43.645,"l":43.59,"n":95,"o":43.59,"t":"2026-10-16T19:20:00Z","v":11853,"vw":43.626857},{"c":43.665,"h":43.665,"l":43.615,"n":39,"o":43.655,"t":"2026-10-16T19:25:00Z","v":2350,"vw":43.645333},{"c":43.59,"h":43.68,"l":43.57,"n":104,"o":43.665,"t":"2026-10-16T19:30:00Z","v":19561,"vw":43.647432},{"c":43.57,"h":43.62,"l":43.56,"n":65,"o":43.615,"t":"2026-10-16T19:35:00Z","v":9734,"vw":43.577598},{"c":43.52,"h":43.58,"l":43.515,"n":86,"o":43.57,"t":"2026-10-16T19:40:00Z","v":20262,"vw":43.565907},{"c":43.56,"h":43.58,"l":43.53,"n":57,"o":43.53,"t":"2026-10-16T19:45:00Z","v":7060,"vw":43.541468},{"c":43.59,"h":43.615,"l":43.555,"n":48,"o":43.59,"t":"2026-10-16T19:50:00Z","v":5832,"vw":43.584766},{"c":43.615,"h":43.6299,"l":43.575,"n":149,"o":43.58,"t":"2026-10-16T19:55:00Z","v":34917,"vw":43.592292},{"c":43.61,"h":43.61,"l":43.61,"n":2,"o":43.61,"t":"2026-10-16T20:00:00Z","v":125,"vw":43.61},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-10-16T22:25:00Z","v":2000,"vw":43.61},{"c":44.045,"h":44.0899,"l":44,"n":31,"o":44,"t":"2026-10-19T13:30:00Z","v":19248,"vw":44.001959},{"c":43.96,"h":44.02,"l":43.94,"n":46,"o":44.01,"t":"2026-10-19T13:35:00Z","v":7892,"vw":43.999461},{"c":43.99,"h":44,"l":43.99,"n":9,"o":44,"t":"2026-10-19T13:40:00Z","v":766,"vw":43.995707},{"c":43.98,"h":43.982,"l":43.94,"n":46,"o":43.955,"t":"2026-10-19T13:45:00Z","v":7332,"vw":43.961296},{"c":43.96,"h":44.02,"l":43.94,"n":32,"o":43.98,"t":"2026-10-19T13:50:00Z","v":4409,"vw":43.968201},{"c":43.945,"h":43.96,"l":43.93,"n":15,"o":43.94,"t":"2026-10-19T13:55:00Z","v":10519,"vw":43.932262},{"c":43.91,"h":43.95,"l":43.9,"n":26,"o":43.9463,"t":"2026-10-19T14:00:00Z","v":8723,"vw":43.928224},{"c":43.935,"h":43.945,"l":43.9251,"n":16,"o":43.9251,"t":"2026-10-19T14:05:00Z","v":3057,"vw":43.931578},{"c":44.05,"h":44.05,"l":43.94,"n":72,"o":43.96,"t":"2026-10-19T14:10:00Z","v":6826,"vw":43.97349},{"c":44.14,"h":44.175,"l":44.09,"n":37,"o":44.1,"t":"2026-10-19T14:15:00Z","v":8578,"vw":44.142206},{"c":44.175,"h":44.175,"l":44.135,"n":11,"o":44.155,"t":"2026-10-19T14:20:00Z","v":1247,"vw":44.151817},{"c":44.16,"h":44.19,"l":44.145,"n":90,"o":44.175,"t":"2026-10-19T14:25:00Z","v":1793,"vw":44.16134},{"c":44.045,"h":44.15,"l":44.045,"n":36,"o":44.15,"t":"2026-10-19T14:30:00Z","v":4702,"vw":44.086818},{"c":44.08,"h":44.11,"l":44.07,"n":32,"o":44.075,"t":"2026-10-19T14:35:00Z","v":4271,"vw":44.084409},{"c":44.075,"h":44.125,"l":44.075,"n":19,"o":44.11,"t":"2026-10-19T14:40:00Z","v":4415,"vw":44.099494},{"c":44.125,"h":44.13,"l":44.12,"n":10,"o":44.12,"t":"2026-10-19T14:45:00Z","v":1058,"vw":44.123122},{"c":44.13,"h":44.13,"l":44.105,"n":10,"o":44.11,"t":"2026-10-19T14:50:00Z","v":826,"vw":44.113094},{"c":44.12,"h":44.155,"l":44.12,"n":16,"o":44.155,"t":"2026-10-19T14:55:00Z","v":3455,"vw":44.142432},{"c":44.17,"h":44.1754,"l":44.135,"n":24,"o":44.15,"t":"2026-10-19T15:00:00Z","v":2500,"vw":44.156283},{"c":44.2,"h":44.215,"l":44.2,"n":15,"o":44.21,"t":"2026-10-19T15:05:00Z","v":1899,"vw":44.210033},{"c":44.185,"h":44.22,"l":44.185,"n":18,"o":44.2001,"t":"2026-10-19T15:10:00Z","v":1799,"vw":44.207232},{"c":44.225,"h":44.225,"l":44.1933,"n":14,"o":44.194,"t":"2026-10-19T15:15:00Z","v":1426,"vw":44.206647},{"c":44.26,"h":44.26,"l":44.23,"n":22,"o":44.23,"t":"2026-10-19T15:20:00Z","v":1826,"vw":44.241227},{"c":44.3,"h":44.3,"l":44.275,"n":16,"o":44.275,"t":"2026-10-19T15:25:00Z","v":1486,"vw":44.286222},{"c":44.29,"h":44.295,"l":44.26,"n":14,"o":44.295,"t":"2026-10-19T15:30:00Z","v":2156,"vw":44.280402},{"c":44.32,"h":44.3301,"l":44.29,"n":17,"o":44.29,"t":"2026-10-19T15:35:00Z","v":3938,"vw":44.318145},{"c":44.325,"h":44.33,"l":44.305,"n":19,"o":44.32,"t":"2026-10-19T15:40:00Z","v":1309,"vw":44.321667},{"c":44.315,"h":44.315,"l":44.29,"n":37,"o":44.31,"t":"2026-10-19T15:45:00Z","v":9599,"vw":44.306407},{"c":44.32,"h":44.33,"l":44.32,"n":30,"o":44.325,"t":"2026-10-19T15:50:00Z","v":6693,"vw":44.322912},{"c":44.29,"h":44.325,"l":44.29,"n":29,"o":44.31,"t":"2026-10-19T15:55:00Z","v":4543,"vw":44.314522},{"c":44.22,"h":44.27,"l":44.19,"n":21,"o":44.27,"t":"2026-10-19T16:00:00Z","v":3268,"vw":44.218846},{"c":44.205,"h":44.22,"l":44.19,"n":35,"o":44.2151,"t":"2026-10-19T16:05:00Z","v":4544,"vw":44.21278},{"c":44.23,"h":44.23,"l":44.205,"n":30,"o":44.205,"t":"2026-10-19T16:10:00Z","v":2376,"vw":44.21988},{"c":44.195,"h":44.23,"l":44.195,"n":22,"o":44.225,"t":"2026-10-19T16:15:00Z","v":2458,"vw":44.225},{"c":44.18,"h":44.185,"l":44.17,"n":16,"o":44.185,"t":"2026-10-19T16:20:00Z","v":1893,"vw":44.179375},{"c":44.175,"h":44.19,"l":44.16,"n":21,"o":44.185,"t":"2026-10-19T16:25:00Z","v":2491,"vw":44.175125},{"c":44.15,"h":44.17,"l":44.135,"n":32,"o":44.16,"t":"2026-10-19T16:30:00Z","v":6137,"vw":44.143923},{"c":44.16,"h":44.175,"l":44.155,"n":9,"o":44.165,"t":"2026-10-19T16:35:00Z","v":2734,"vw":44.170575},{"c":44.165,"h":44.17,"l":44.145,"n":5,"o":44.145,"t":"2026-10-19T16:40:00Z","v":1455,"vw":44.162593},{"c":44.135,"h":44.17,"l":44.125,"n":38,"o":44.17,"t":"2026-10-19T16:45:00Z","v":6774,"vw":44.14452},{"c":44.13,"h":44.13,"l":44.13,"n":3,"o":44.13,"t":"2026-10-19T16:50:00Z","v":400,"vw":44.13},{"c":44.1,"h":44.12,"l":44.1,"n":20,"o":44.1001,"t":"2026-10-19T16:55:00Z","v":2505,"vw":44.108385},{"c":44.095,"h":44.11,"l":44.09,"n":12,"o":44.1,"t":"2026-10-19T17:00:00Z","v":1515,"vw":44.096611},{"c":44.06,"h":44.0955,"l":44.06,"n":11,"o":44.085,"t":"2026-10-19T17:05:00Z","v":2987,"vw":44.085481},{"c":44.075,"h":44.09,"l":44.06,"n":14,"o":44.06,"t":"2026-10-19T17:10:00Z","v":2394,"vw":44.075726},{"c":44.085,"h":44.115,"l":44.075,"n":23,"o":44.08,"t":"2026-10-19T17:15:00Z","v":5541,"vw":44.08104},{"c":44.065,"h":44.085,"l":44.06,"n":26,"o":44.085,"t":"2026-10-19T17:20:00Z","v":1763,"vw":44.072649},{"c":44.08,"h":44.09,"l":44.075,"n":8,"o":44.075,"t":"2026-10-19T17:25:00Z","v":1212,"vw":44.080304},{"c":44.07,"h":44.085,"l":44.07,"n":10,"o":44.085,"t":"2026-10-19T17:30:00Z","v":1421,"vw":44.077381},{"c":44.065,"h":44.065,"l":44.05,"n":17,"o":44.0501,"t":"2026-10-19T17:35:00Z","v":1223,"vw":44.057192},{"c":44.08,"h":44.085,"l":44.0402,"n":35,"o":44.0469,"t":"2026-10-19T17:40:00Z","v":8276,"vw":44.069181},{"c":44.005,"h":44.055,"l":44,"n":308,"o":44.04,"t":"2026-10-19T17:45:00Z","v":5749,"vw":44.035134},{"c":44.025,"h":44.03,"l":44.01,"n":18,"o":44.01,"t":"2026-10-19T17:50:00Z","v":2010,"vw":44.02255},{"c":44.065,"h":44.065,"l":44.005,"n":19,"o":44.02,"t":"2026-10-19T17:55:00Z","v":5793,"vw":44.031937},{"c":44.04,"h":44.065,"l":44.02,"n":13,"o":44.065,"t":"2026-10-19T18:00:00Z","v":1964,"vw":44.038345},{"c":44.045,"h":44.05,"l":44.025,"n":19,"o":44.035,"t":"2026-10-19T18:05:00Z","v":3073,"vw":44.034252},{"c":44.065,"h":44.0799,"l":44.0601,"n":10,"o":44.065,"t":"2026-10-19T18:10:00Z","v":1131,"vw":44.065568},{"c":44.08,"h":44.08,"l":44.08,"n":2,"o":44.08,"t":"2026-10-19T18:15:00Z","v":350,"vw":44.08},{"c":44.045,"h":44.06,"l":44.045,"n":3,"o":44.06,"t":"2026-10-19T18:20:00Z","v":390,"vw":44.052308},{"c":44.0292,"h":44.03,"l":44.0292,"n":10,"o":44.03,"t":"2026-10-19T18:25:00Z","v":977,"vw":44.029453},{"c":44.03,"h":44.03,"l":44.03,"n":4,"o":44.03,"t":"2026-10-19T18:30:00Z","v":1307,"vw":44.03},{"c":44.04,"h":44.0401,"l":44.015,"n":10,"o":44.015,"t":"2026-10-19T18:35:00Z","v":1908,"vw":44.034198},{"c":44.05,"h":44.05,"l":44.035,"n":14,"o":44.05,"t":"2026-10-19T18:40:00Z","v":1260,"vw":44.045497},{"c":44.065,"h":44.09,"l":44.065,"n":11,"o":44.09,"t":"2026-10-19T18:45:00Z","v":1280,"vw":44.074624},{"c":44.06,"h":44.075,"l":44.06,"n":12,"o":44.075,"t":"2026-10-19T18:50:00Z","v":849,"vw":44.070603},{"c":44.065,"h":44.07,"l":44.065,"n":7,"o":44.065,"t":"2026-10-19T18:55:00Z","v":546,"vw":44.066946},{"c":44.095,"h":44.095,"l":44.075,"n":10,"o":44.075,"t":"2026-10-19T19:00:00Z","v":3051,"vw":44.089989},{"c":44.1,"h":44.1099,"l":44.0959,"n":4,"o":44.1099,"t":"2026-10-19T19:05:00Z","v":1543,"vw":44.101017},{"c":44.08,"h":44.08,"l":44.08,"n":3,"o":44.08,"t":"2026-10-19T19:10:00Z","v":279,"vw":44.08},{"c":44.12,"h":44.12,"l":44.1,"n":9,"o":44.1,"t":"2026-10-19T19:15:00Z","v":312,"vw":44.108333},{"c":44.135,"h":44.135,"l":44.115,"n":13,"o":44.1299,"t":"2026-10-19T19:20:00Z","v":762,"vw":44.127745},{"c":44.13,"h":44.1401,"l":44.13,"n":5,"o":44.1401,"t":"2026-10-19T19:25:00Z","v":260,"vw":44.135313},{"c":44.14,"h":44.15,"l":44.13,"n":28,"o":44.13,"t":"2026-10-19T19:30:00Z","v":4364,"vw":44.146617},{"c":44.17,"h":44.1751,"l":44.16,"n":17,"o":44.16,"t":"2026-10-19T19:35:00Z","v":1490,"vw":44.171272},{"c":44.17,"h":44.175,"l":44.155,"n":35,"o":44.17,"t":"2026-10-19T19:40:00Z","v":16043,"vw":44.170289},{"c":44.135,"h":44.14,"l":44.135,"n":21,"o":44.14,"t":"2026-10-19T19:45:00Z","v":918,"vw":44.137263},{"c":44.05,"h":44.08,"l":44.025,"n":40,"o":44.08,"t":"2026-10-19T19:50:00Z","v":9416,"vw":44.044803},{"c":44.015,"h":44.04,"l":44.015,"n":28,"o":44.04,"t":"2026-10-19T19:55:00Z","v":4370,"vw":44.02145},{"c":44.03,"h":44.03,"l":44.03,"n":5,"o":44.03,"t":"2026-10-19T20:00:00Z","v":362,"vw":44.03},{"c":43.71,"h":43.83,"l":43.71,"n":35,"o":43.83,"t":"2026-10-20T13:30:00Z","v":13452,"vw":43.80136},{"c":43.72,"h":43.73,"l":43.6323,"n":49,"o":43.6323,"t":"2026-10-20T13:35:00Z","v":3580,"vw":43.689163},{"c":43.61,"h":43.61,"l":43.61,"n":4,"o":43.61,"t":"2026-10-20T13:40:00Z","v":370,"vw":43.61},{"c":43.685,"h":43.685,"l":43.61,"n":15,"o":43.61,"t":"2026-10-20T13:45:00Z","v":729,"vw":43.642835},{"c":43.76,"h":43.76,"l":43.69,"n":5,"o":43.69,"t":"2026-10-20T13:50:00Z","v":454,"vw":43.707694},{"c":43.8,"h":43.805,"l":43.75,"n":12,"o":43.75,"t":"2026-10-20T13:55:00Z","v":1660,"vw":43.776655},{"c":43.9201,"h":43.94,"l":43.88,"n":34,"o":43.88,"t":"2026-10-20T14:00:00Z","v":4924,"vw":43.913703},{"c":44,"h":44,"l":43.96,"n":3,"o":43.96,"t":"2026-10-20T14:05:00Z","v":326,"vw":43.975138},{"c":44.0399,"h":44.0499,"l":44.0399,"n":14,"o":44.0499,"t":"2026-10-20T14:10:00Z","v":880,"vw":44.046214},{"c":44.1299,"h":44.1299,"l":44.09,"n":6,"o":44.09,"t":"2026-10-20T14:15:00Z","v":952,"vw":44.115554},{"c":44.17,"h":44.17,"l":44.13,"n":21,"o":44.13,"t":"2026-10-20T14:20:00Z","v":3922,"vw":44.134613},{"c":44.29,"h":44.3,"l":44.19,"n":8,"o":44.2,"t":"2026-10-20T14:25:00Z","v":1425,"vw":44.217451},{"c":44.195,"h":44.325,"l":44.195,"n":15,"o":44.325,"t":"2026-10-20T14:30:00Z","v":3043,"vw":44.278793},{"c":44.22,"h":44.22,"l":44.22,"n":3,"o":44.22,"t":"2026-10-20T14:35:00Z","v":217,"vw":44.22},{"c":44.22,"h":44.245,"l":44.22,"n":25,"o":44.2401,"t":"2026-10-20T14:40:00Z","v":1840,"vw":44.227231},{"c":44.2,"h":44.25,"l":44.2,"n":13,"o":44.22,"t":"2026-10-20T14:45:00Z","v":2127,"vw":44.226995},{"c":44.225,"h":44.225,"l":44.2,"n":8,"o":44.2,"t":"2026-10-20T14:50:00Z","v":1020,"vw":44.206938},{"c":44.26,"h":44.26,"l":44.24,"n":3,"o":44.24,"t":"2026-10-20T14:55:00Z","v":400,"vw":44.245},{"c":44.23,"h":44.23,"l":44.23,"n":4,"o":44.23,"t":"2026-10-20T15:00:00Z","v":266,"vw":44.23},{"c":44.19,"h":44.195,"l":44.19,"n":8,"o":44.195,"t":"2026-10-20T15:05:00Z","v":876,"vw":44.194393},{"c":43.98,"h":44.15,"l":43.96,"n":46,"o":44.135,"t":"2026-10-20T15:10:00Z","v":7454,"vw":44.04262},{"c":44.08,"h":44.085,"l":44.01,"n":15,"o":44.01,"t":"2026-10-20T15:15:00Z","v":5213,"vw":44.071024},{"c":44.06,"h":44.08,"l":44.0401,"n":15,"o":44.08,"t":"2026-10-20T15:20:00Z","v":1829,"vw":44.065266},{"c":44.0401,"h":44.05,"l":44.04,"n":11,"o":44.05,"t":"2026-10-20T15:25:00Z","v":3255,"vw":44.041199},{"c":44.0241,"h":44.035,"l":43.9859,"n":43,"o":44.035,"t":"2026-10-20T15:30:00Z","v":8268,"vw":44.014917},{"c":43.99,"h":44.015,"l":43.99,"n":29,"o":44.01,"t":"2026-10-20T15:35:00Z","v":4222,"vw":44.001834},{"c":44.03,"h":44.03,"l":44.03,"n":3,"o":44.03,"t":"2026-10-20T15:40:00Z","v":152,"vw":44.03},{"c":44.04,"h":44.04,"l":44.005,"n":21,"o":44.016,"t":"2026-10-20T15:45:00Z","v":2921,"vw":44.014263},{"c":44.095,"h":44.095,"l":44.03,"n":19,"o":44.03,"t":"2026-10-20T15:50:00Z","v":1155,"vw":44.063286},{"c":44.09,"h":44.095,"l":44.06,"n":16,"o":44.095,"t":"2026-10-20T15:55:00Z","v":3273,"vw":44.07503},{"c":44.085,"h":44.085,"l":44.08,"n":5,"o":44.08,"t":"2026-10-20T16:00:00Z","v":366,"vw":44.082959},{"c":44.05,"h":44.07,"l":44.05,"n":7,"o":44.07,"t":"2026-10-20T16:05:00Z","v":239,"vw":44.06},{"c":44.035,"h":44.035,"l":44.025,"n":8,"o":44.025,"t":"2026-10-20T16:10:00Z","v":953,"vw":44.026691},{"c":43.975,"h":44.0465,"l":43.975,"n":5,"o":44.0465,"t":"2026-10-20T16:15:00Z","v":1743,"vw":44.030986},{"c":43.9901,"h":43.9901,"l":43.975,"n":5,"o":43.975,"t":"2026-10-20T16:20:00Z","v":840,"vw":43.987957},{"c":44.035,"h":44.035,"l":44.01,"n":5,"o":44.01,"t":"2026-10-20T16:25:00Z","v":257,"vw":44.024362},{"c":44.05,"h":44.05,"l":44.04,"n":3,"o":44.04,"t":"2026-10-20T16:30:00Z","v":487,"vw":44.044995},{"c":44.06,"h":44.06,"l":44.06,"n":4,"o":44.06,"t":"2026-10-20T16:35:00Z","v":165,"vw":44.06},{"c":44.04,"h":44.07,"l":44.02,"n":20,"o":44.065,"t":"2026-10-20T16:40:00Z","v":2245,"vw":44.05669},{"c":44.0441,"h":44.0441,"l":44.035,"n":3,"o":44.04,"t":"2026-10-20T16:45:00Z","v":520,"vw":44.038814},{"c":43.955,"h":43.99,"l":43.955,"n":5,"o":43.99,"t":"2026-10-20T16:50:00Z","v":432,"vw":43.975583},{"c":43.985,"h":43.995,"l":43.975,"n":14,"o":43.995,"t":"2026-10-20T16:55:00Z","v":638,"vw":43.98266},{"c":43.97,"h":44,"l":43.96,"n":26,"o":43.99,"t":"2026-10-20T17:00:00Z","v":4155,"vw":43.982402},{"c":43.98,"h":43.985,"l":43.98,"n":15,"o":43.98,"t":"2026-10-20T17:05:00Z","v":833,"vw":43.983578},{"c":43.996,"h":43.996,"l":43.985,"n":14,"o":43.985,"t":"2026-10-20T17:10:00Z","v":1875,"vw":43.990654},{"c":43.995,"h":44.02,"l":43.995,"n":10,"o":44,"t":"2026-10-20T17:15:00Z","v":620,"vw":44.003396},{"c":44.0458,"h":44.0458,"l":44.0458,"n":2,"o":44.0458,"t":"2026-10-20T17:20:00Z","v":351,"vw":44.0458},{"c":44.055,"h":44.055,"l":44.045,"n":11,"o":44.05,"t":"2026-10-20T17:25:00Z","v":3046,"vw":44.050571},{"c":44.05,"h":44.075,"l":44.0401,"n":12,"o":44.075,"t":"2026-10-20T17:30:00Z","v":2226,"vw":44.054687},{"c":44.06,"h":44.06,"l":44.0501,"n":5,"o":44.0501,"t":"2026-10-20T17:35:00Z","v":796,"vw":44.051511},{"c":44.0563,"h":44.06,"l":44.0563,"n":3,"o":44.06,"t":"2026-10-20T17:40:00Z","v":1046,"vw":44.057107},{"c":44.06,"h":44.06,"l":44.055,"n":6,"o":44.055,"t":"2026-10-20T17:45:00Z","v":606,"vw":44.057917},{"c":44.0716,"h":44.0799,"l":44.05,"n":253,"o":44.055,"t":"2026-10-20T17:50:00Z","v":16740,"vw":44.069168},{"c":44.055,"h":44.055,"l":44.055,"n":4,"o":44.055,"t":"2026-10-20T17:55:00Z","v":133,"vw":44.055},{"c":44.04,"h":44.075,"l":44.04,"n":14,"o":44.06,"t":"2026-10-20T18:00:00Z","v":2324,"vw":44.061091},{"c":44.035,"h":44.0401,"l":44.035,"n":4,"o":44.0401,"t":"2026-10-20T18:05:00Z","v":1082,"vw":44.035818},{"c":44.035,"h":44.065,"l":44.035,"n":9,"o":44.05,"t":"2026-10-20T18:15:00Z","v":808,"vw":44.047343},{"c":44.025,"h":44.0478,"l":44.025,"n":16,"o":44.035,"t":"2026-10-20T18:20:00Z","v":3385,"vw":44.044723},{"c":44.0242,"h":44.025,"l":44.01,"n":13,"o":44.01,"t":"2026-10-20T18:25:00Z","v":1470,"vw":44.020758},{"c":44.0099,"h":44.01,"l":44.0099,"n":7,"o":44.01,"t":"2026-10-20T18:30:00Z","v":1014,"vw":44.009965},{"c":43.965,"h":43.97,"l":43.96,"n":6,"o":43.97,"t":"2026-10-20T18:35:00Z","v":486,"vw":43.963513},{"c":43.93,"h":43.955,"l":43.92,"n":14,"o":43.9501,"t":"2026-10-20T18:40:00Z","v":3508,"vw":43.948297},{"c":43.9693,"h":43.97,"l":43.965,"n":9,"o":43.965,"t":"2026-10-20T18:45:00Z","v":1101,"vw":43.969133},{"c":43.965,"h":43.9688,"l":43.965,"n":7,"o":43.9688,"t":"2026-10-20T18:50:00Z","v":1614,"vw":43.965257},{"c":43.9821,"h":44,"l":43.9821,"n":11,"o":44,"t":"2026-10-20T18:55:00Z","v":1044,"vw":43.990069},{"c":43.9701,"h":43.995,"l":43.9701,"n":16,"o":43.989,"t":"2026-10-20T19:00:00Z","v":2530,"vw":43.983089},{"c":43.986,"h":43.99,"l":43.9801,"n":14,"o":43.99,"t":"2026-10-20T19:05:00Z","v":1971,"vw":43.988711},{"c":43.98,"h":43.9803,"l":43.9709,"n":23,"o":43.98,"t":"2026-10-20T19:10:00Z","v":8386,"vw":43.979638},{"c":43.96,"h":43.9754,"l":43.96,"n":13,"o":43.9754,"t":"2026-10-20T19:15:00Z","v":958,"vw":43.968008},{"c":43.91,"h":43.94,"l":43.9,"n":34,"o":43.94,"t":"2026-10-20T19:20:00Z","v":3407,"vw":43.912736},{"c":43.915,"h":43.93,"l":43.915,"n":22,"o":43.9199,"t":"2026-10-20T19:25:00Z","v":1347,"vw":43.924606},{"c":43.95,"h":43.955,"l":43.9,"n":73,"o":43.9108,"t":"2026-10-20T19:30:00Z","v":8700,"vw":43.92874},{"c":43.8999,"h":43.94,"l":43.895,"n":21,"o":43.94,"t":"2026-10-20T19:35:00Z","v":2755,"vw":43.909122},{"c":43.94,"h":43.9401,"l":43.8909,"n":31,"o":43.8909,"t":"2026-10-20T19:40:00Z","v":3718,"vw":43.935755},{"c":43.93,"h":43.94,"l":43.93,"n":22,"o":43.94,"t":"2026-10-20T19:45:00Z","v":1833,"vw":43.93542},{"c":43.935,"h":43.94,"l":43.91,"n":28,"o":43.93,"t":"2026-10-20T19:50:00Z","v":1774,"vw":43.931652},{"c":43.92,"h":43.94,"l":43.91,"n":57,"o":43.94,"t":"2026-10-20T19:55:00Z","v":6909,"vw":43.925322},{"c":43.96,"h":43.96,"l":43.96,"n":5,"o":43.96,"t":"2026-10-20T20:00:00Z","v":1162,"vw":43.96},{"c":44.22,"h":44.25,"l":44.22,"n":34,"o":44.22,"t":"2026-10-21T13:30:00Z","v":12446,"vw":44.239074},{"c":44.1999,"h":44.1999,"l":44.155,"n":15,"o":44.175,"t":"2026-10-21T13:35:00Z","v":3408,"vw":44.183363},{"c":44.13,"h":44.24,"l":44.13,"n":35,"o":44.2,"t":"2026-10-21T13:40:00Z","v":4335,"vw":44.185977},{"c":44.23,"h":44.235,"l":44.15,"n":21,"o":44.15,"t":"2026-10-21T13:45:00Z","v":6036,"vw":44.200896},{"c":44.21,"h":44.235,"l":44.2,"n":13,"o":44.23,"t":"2026-10-21T13:50:00Z","v":3878,"vw":44.21568},{"c":44.24,"h":44.2499,"l":44.2297,"n":12,"o":44.2499,"t":"2026-10-21T13:55:00Z","v":2354,"vw":44.235634},{"c":44.235,"h":44.235,"l":44.21,"n":24,"o":44.21,"t":"2026-10-21T14:00:00Z","v":2809,"vw":44.225081},{"c":44.1,"h":44.16,"l":44.1,"n":11,"o":44.16,"t":"2026-10-21T14:05:00Z","v":1506,"vw":44.132371},{"c":44.04,"h":44.04,"l":44.03,"n":7,"o":44.03,"t":"2026-10-21T14:10:00Z","v":451,"vw":44.037653},{"c":44.05,"h":44.06,"l":44.05,"n":4,"o":44.05,"t":"2026-10-21T14:15:00Z","v":6351,"vw":44.057477},{"c":44.1,"h":44.11,"l":44.03,"n":9,"o":44.03,"t":"2026-10-21T14:20:00Z","v":1779,"vw":44.082619},{"c":44.12,"h":44.12,"l":44.12,"n":39,"o":44.12,"t":"2026-10-21T14:25:00Z","v":182,"vw":44.12},{"c":44.14,"h":44.14,"l":44.115,"n":15,"o":44.12,"t":"2026-10-21T14:30:00Z","v":3999,"vw":44.118158},{"c":44.09,"h":44.1492,"l":44.08,"n":13,"o":44.1492,"t":"2026-10-21T14:35:00Z","v":1164,"vw":44.109005},{"c":44.1407,"h":44.1407,"l":44.09,"n":5,"o":44.09,"t":"2026-10-21T14:40:00Z","v":617,"vw":44.121175},{"c":44.205,"h":44.205,"l":44.165,"n":3,"o":44.165,"t":"2026-10-21T14:45:00Z","v":351,"vw":44.185571},{"c":44.22,"h":44.22,"l":44.22,"n":5,"o":44.22,"t":"2026-10-21T14:50:00Z","v":620,"vw":44.22},{"c":44.23,"h":44.23,"l":44.195,"n":11,"o":44.195,"t":"2026-10-21T14:55:00Z","v":1808,"vw":44.221671},{"c":44.22,"h":44.2365,"l":44.22,"n":18,"o":44.2354,"t":"2026-10-21T15:00:00Z","v":2892,"vw":44.23189},{"c":44.2354,"h":44.2354,"l":44.2354,"n":4,"o":44.2354,"t":"2026-10-21T15:05:00Z","v":311,"vw":44.2354},{"c":44.275,"h":44.2798,"l":44.25,"n":17,"o":44.25,"t":"2026-10-21T15:10:00Z","v":10974,"vw":44.27667},{"c":44.235,"h":44.28,"l":44.235,"n":15,"o":44.27,"t":"2026-10-21T15:15:00Z","v":2714,"vw":44.261734},{"c":44.255,"h":44.255,"l":44.22,"n":6,"o":44.22,"t":"2026-10-21T15:20:00Z","v":973,"vw":44.233211},{"c":44.265,"h":44.28,"l":44.24,"n":32,"o":44.24,"t":"2026-10-21T15:25:00Z","v":5570,"vw":44.260249},{"c":44.295,"h":44.3,"l":44.2825,"n":18,"o":44.295,"t":"2026-10-21T15:30:00Z","v":2180,"vw":44.288287},{"c":44.37,"h":44.37,"l":44.31,"n":17,"o":44.31,"t":"2026-10-21T15:35:00Z","v":4813,"vw":44.349552},{"c":44.345,"h":44.35,"l":44.34,"n":18,"o":44.35,"t":"2026-10-21T15:40:00Z","v":2116,"vw":44.346373},{"c":44.375,"h":44.375,"l":44.36,"n":12,"o":44.36,"t":"2026-10-21T15:45:00Z","v":8321,"vw":44.374695},{"c":44.3599,"h":44.3799,"l":44.3599,"n":15,"o":44.37,"t":"2026-10-21T15:50:00Z","v":2147,"vw":44.369247},{"c":44.37,"h":44.37,"l":44.3559,"n":23,"o":44.36,"t":"2026-10-21T15:55:00Z","v":3644,"vw":44.365201},{"c":44.35,"h":44.355,"l":44.35,"n":7,"o":44.355,"t":"2026-10-21T16:00:00Z","v":863,"vw":44.353778},{"c":44.3299,"h":44.3499,"l":44.325,"n":20,"o":44.3499,"t":"2026-10-21T16:05:00Z","v":8718,"vw":44.347759},{"c":44.335,"h":44.3362,"l":44.33,"n":18,"o":44.33,"t":"2026-10-21T16:10:00Z","v":3058,"vw":44.33472},{"c":44.3301,"h":44.3301,"l":44.3301,"n":5,"o":44.3301,"t":"2026-10-21T16:15:00Z","v":229,"vw":44.3301},{"c":44.315,"h":44.33,"l":44.315,"n":8,"o":44.33,"t":"2026-10-21T16:20:00Z","v":1276,"vw":44.31618},{"c":44.2941,"h":44.2941,"l":44.29,"n":6,"o":44.29,"t":"2026-10-21T16:25:00Z","v":592,"vw":44.292067},{"c":44.284,"h":44.295,"l":44.284,"n":4,"o":44.29,"t":"2026-10-21T16:30:00Z","v":2237,"vw":44.291665},{"c":44.43,"h":44.43,"l":44.305,"n":36,"o":44.305,"t":"2026-10-21T16:35:00Z","v":3743,"vw":44.335939},{"c":44.375,"h":44.44,"l":44.375,"n":5,"o":44.44,"t":"2026-10-21T16:40:00Z","v":496,"vw":44.42125},{"c":44.3799,"h":44.39,"l":44.37,"n":13,"o":44.38,"t":"2026-10-21T16:45:00Z","v":8249,"vw":44.379994},{"c":44.4,"h":44.41,"l":44.4,"n":12,"o":44.4,"t":"2026-10-21T16:50:00Z","v":1493,"vw":44.405143},{"c":44.425,"h":44.425,"l":44.4101,"n":15,"o":44.42,"t":"2026-10-21T16:55:00Z","v":1529,"vw":44.418575},{"c":44.415,"h":44.43,"l":44.41,"n":29,"o":44.41,"t":"2026-10-21T17:00:00Z","v":4474,"vw":44.42454},{"c":44.455,"h":44.455,"l":44.435,"n":5,"o":44.435,"t":"2026-10-21T17:05:00Z","v":2589,"vw":44.44374},{"c":44.4401,"h":44.465,"l":44.4401,"n":9,"o":44.46,"t":"2026-10-21T17:10:00Z","v":1024,"vw":44.456422},{"c":44.475,"h":44.475,"l":44.45,"n":13,"o":44.45,"t":"2026-10-21T17:15:00Z","v":4342,"vw":44.469431},{"c":44.475,"h":44.485,"l":44.475,"n":15,"o":44.485,"t":"2026-10-21T17:20:00Z","v":4990,"vw":44.477651},{"c":44.455,"h":44.455,"l":44.455,"n":3,"o":44.455,"t":"2026-10-21T17:25:00Z","v":330,"vw":44.455},{"c":44.42,"h":44.4501,"l":44.42,"n":4,"o":44.4501,"t":"2026-10-21T17:30:00Z","v":585,"vw":44.433592},{"c":44.4376,"h":44.4459,"l":44.4376,"n":3,"o":44.4459,"t":"2026-10-21T17:35:00Z","v":1071,"vw":44.440447},{"c":44.465,"h":44.465,"l":44.44,"n":10,"o":44.44,"t":"2026-10-21T17:40:00Z","v":622,"vw":44.454379},{"c":44.44,"h":44.445,"l":44.44,"n":5,"o":44.44,"t":"2026-10-21T17:45:00Z","v":1193,"vw":44.442651},{"c":44.45,"h":44.46,"l":44.45,"n":16,"o":44.45,"t":"2026-10-21T17:50:00Z","v":2360,"vw":44.452168},{"c":44.445,"h":44.455,"l":44.445,"n":6,"o":44.455,"t":"2026-10-21T17:55:00Z","v":1441,"vw":44.446786},{"c":44.425,"h":44.44,"l":44.42,"n":13,"o":44.44,"t":"2026-10-21T18:00:00Z","v":4601,"vw":44.422717},{"c":44.435,"h":44.44,"l":44.435,"n":3,"o":44.4362,"t":"2026-10-21T18:05:00Z","v":480,"vw":44.436742},{"c":44.44,"h":44.44,"l":44.435,"n":3,"o":44.435,"t":"2026-10-21T18:10:00Z","v":413,"vw":44.43621},{"c":44.46,"h":44.47,"l":44.46,"n":8,"o":44.4676,"t":"2026-10-21T18:15:00Z","v":1449,"vw":44.465934},{"c":44.455,"h":44.465,"l":44.455,"n":7,"o":44.46,"t":"2026-10-21T18:20:00Z","v":636,"vw":44.460447},{"c":44.4668,"h":44.4668,"l":44.465,"n":3,"o":44.465,"t":"2026-10-21T18:25:00Z","v":375,"vw":44.466078},{"c":44.465,"h":44.475,"l":44.46,"n":18,"o":44.465,"t":"2026-10-21T18:30:00Z","v":2458,"vw":44.466402},{"c":44.465,"h":44.47,"l":44.46,"n":9,"o":44.47,"t":"2026-10-21T18:35:00Z","v":618,"vw":44.463141},{"c":44.4551,"h":44.4551,"l":44.4551,"n":1,"o":44.4551,"t":"2026-10-21T18:40:00Z","v":128,"vw":44.4551},{"c":44.4,"h":44.445,"l":44.4,"n":13,"o":44.445,"t":"2026-10-21T18:45:00Z","v":1657,"vw":44.42439},{"c":44.39,"h":44.39,"l":44.37,"n":7,"o":44.37,"t":"2026-10-21T18:50:00Z","v":1878,"vw":44.376211},{"c":44.31,"h":44.3853,"l":44.305,"n":20,"o":44.385,"t":"2026-10-21T18:55:00Z","v":2414,"vw":44.348063},{"c":44.235,"h":44.275,"l":44.19,"n":34,"o":44.275,"t":"2026-10-21T19:00:00Z","v":3849,"vw":44.22564},{"c":44.255,"h":44.285,"l":44.225,"n":14,"o":44.225,"t":"2026-10-21T19:05:00Z","v":891,"vw":44.263884},{"c":44.25,"h":44.25,"l":44.21,"n":6,"o":44.21,"t":"2026-10-21T19:10:00Z","v":252,"vw":44.23},{"c":44.3,"h":44.31,"l":44.28,"n":36,"o":44.295,"t":"2026-10-21T19:15:00Z","v":5481,"vw":44.298143},{"c":44.31,"h":44.325,"l":44.295,"n":65,"o":44.3151,"t":"2026-10-21T19:20:00Z","v":12031,"vw":44.310358},{"c":44.37,"h":44.37,"l":44.325,"n":29,"o":44.325,"t":"2026-10-21T19:25:00Z","v":3281,"vw":44.353005},{"c":44.3692,"h":44.37,"l":44.35,"n":13,"o":44.365,"t":"2026-10-21T19:30:00Z","v":2228,"vw":44.363043},{"c":44.365,"h":44.37,"l":44.365,"n":4,"o":44.37,"t":"2026-10-21T19:35:00Z","v":391,"vw":44.368003},{"c":44.34,"h":44.34,"l":44.34,"n":11,"o":44.34,"t":"2026-10-21T19:40:00Z","v":164,"vw":44.34},{"c":44.39,"h":44.39,"l":44.36,"n":37,"o":44.36,"t":"2026-10-21T19:45:00Z","v":3589,"vw":44.373017},{"c":44.37,"h":44.39,"l":44.37,"n":27,"o":44.38,"t":"2026-10-21T19:50:00Z","v":3726,"vw":44.373524},{"c":44.37,"h":44.385,"l":44.355,"n":49,"o":44.38,"t":"2026-10-21T19:55:00Z","v":10543,"vw":44.374445},{"c":44.36,"h":44.36,"l":44.36,"n":7,"o":44.36,"t":"2026-10-21T20:00:00Z","v":148,"vw":44.36},{"c":43.68,"h":43.68,"l":43.61,"n":13,"o":43.61,"t":"2026-10-22T13:30:00Z","v":5174,"vw":43.624308},{"c":43.6569,"h":43.68,"l":43.63,"n":13,"o":43.68,"t":"2026-10-22T13:35:00Z","v":900,"vw":43.656425},{"c":43.63,"h":43.66,"l":43.63,"n":18,"o":43.63,"t":"2026-10-22T13:40:00Z","v":1042,"vw":43.641804},{"c":43.59,"h":43.6,"l":43.53,"n":39,"o":43.6,"t":"2026-10-22T13:45:00Z","v":8683,"vw":43.559815},{"c":43.538,"h":43.538,"l":43.5,"n":40,"o":43.5275,"t":"2026-10-22T13:50:00Z","v":4360,"vw":43.518534},{"c":43.64,"h":43.65,"l":43.63,"n":15,"o":43.63,"t":"2026-10-22T13:55:00Z","v":1672,"vw":43.646434},{"c":43.6899,"h":43.7,"l":43.65,"n":44,"o":43.65,"t":"2026-10-22T14:00:00Z","v":9997,"vw":43.660848},{"c":43.6,"h":43.6,"l":43.575,"n":13,"o":43.6,"t":"2026-10-22T14:05:00Z","v":1299,"vw":43.590753},{"c":43.5,"h":43.5,"l":43.475,"n":14,"o":43.48,"t":"2026-10-22T14:15:00Z","v":1093,"vw":43.486886},{"c":43.39,"h":43.395,"l":43.39,"n":4,"o":43.395,"t":"2026-10-22T14:20:00Z","v":745,"vw":43.390714},{"c":43.39,"h":43.39,"l":43.39,"n":66,"o":43.39,"t":"2026-10-22T14:25:00Z","v":179,"vw":43.39},{"c":43.25,"h":43.2999,"l":43.235,"n":41,"o":43.299,"t":"2026-10-22T14:30:00Z","v":7241,"vw":43.282718},{"c":43.25,"h":43.2841,"l":43.235,"n":32,"o":43.2841,"t":"2026-10-22T14:35:00Z","v":2979,"vw":43.240102},{"c":43.2899,"h":43.2899,"l":43.24,"n":15,"o":43.27,"t":"2026-10-22T14:40:00Z","v":6036,"vw":43.252491},{"c":43.195,"h":43.255,"l":43.1708,"n":21,"o":43.255,"t":"2026-10-22T14:45:00Z","v":2947,"vw":43.209527},{"c":43.185,"h":43.185,"l":43.165,"n":10,"o":43.1699,"t":"2026-10-22T14:50:00Z","v":1564,"vw":43.16921},{"c":43.2559,"h":43.2559,"l":43.165,"n":30,"o":43.1692,"t":"2026-10-22T14:55:00Z","v":8022,"vw":43.209325},{"c":43.195,"h":43.27,"l":43.195,"n":22,"o":43.26,"t":"2026-10-22T15:00:00Z","v":2141,"vw":43.21658},{"c":43.17,"h":43.2,"l":43.17,"n":14,"o":43.1997,"t":"2026-10-22T15:05:00Z","v":1120,"vw":43.193634},{"c":43.16,"h":43.19,"l":43.15,"n":46,"o":43.15,"t":"2026-10-22T15:10:00Z","v":7984,"vw":43.178039},{"c":43.26,"h":43.265,"l":43.19,"n":15,"o":43.195,"t":"2026-10-22T15:15:00Z","v":1952,"vw":43.224845},{"c":43.315,"h":43.315,"l":43.285,"n":14,"o":43.295,"t":"2026-10-22T15:20:00Z","v":2760,"vw":43.299565},{"c":43.24,"h":43.33,"l":43.24,"n":8,"o":43.33,"t":"2026-10-22T15:25:00Z","v":465,"vw":43.266001},{"c":43.21,"h":43.22,"l":43.175,"n":19,"o":43.22,"t":"2026-10-22T15:30:00Z","v":5331,"vw":43.210189},{"c":43.215,"h":43.245,"l":43.215,"n":17,"o":43.23,"t":"2026-10-22T15:35:00Z","v":1388,"vw":43.237037},{"c":43.2,"h":43.2,"l":43.145,"n":62,"o":43.2,"t":"2026-10-22T15:40:00Z","v":5856,"vw":43.173317},{"c":43.18,"h":43.2041,"l":43.18,"n":21,"o":43.2,"t":"2026-10-22T15:45:00Z","v":6399,"vw":43.193059},{"c":43.26,"h":43.26,"l":43.23,"n":14,"o":43.25,"t":"2026-10-22T15:50:00Z","v":4263,"vw":43.23938},{"c":43.275,"h":43.2909,"l":43.275,"n":9,"o":43.29,"t":"2026-10-22T15:55:00Z","v":587,"vw":43.286344},{"c":43.335,"h":43.335,"l":43.3,"n":8,"o":43.3,"t":"2026-10-22T16:00:00Z","v":1124,"vw":43.304616},{"c":43.315,"h":43.315,"l":43.26,"n":10,"o":43.2999,"t":"2026-10-22T16:05:00Z","v":1528,"vw":43.292929},{"c":43.3299,"h":43.33,"l":43.3299,"n":8,"o":43.33,"t":"2026-10-22T16:10:00Z","v":398,"vw":43.329941},{"c":43.34,"h":43.35,"l":43.32,"n":43,"o":43.33,"t":"2026-10-22T16:15:00Z","v":62964,"vw":43.329804},{"c":43.335,"h":43.37,"l":43.335,"n":86,"o":43.345,"t":"2026-10-22T16:20:00Z","v":68852,"vw":43.35093},{"c":43.31,"h":43.355,"l":43.31,"n":24,"o":43.35,"t":"2026-10-22T16:25:00Z","v":4223,"vw":43.338974},{"c":43.2201,"h":43.29,"l":43.2201,"n":13,"o":43.29,"t":"2026-10-22T16:30:00Z","v":1454,"vw":43.259097},{"c":43.205,"h":43.245,"l":43.205,"n":12,"o":43.245,"t":"2026-10-22T16:35:00Z","v":1075,"vw":43.230913},{"c":43.155,"h":43.205,"l":43.155,"n":18,"o":43.2,"t":"2026-10-22T16:40:00Z","v":963,"vw":43.183384},{"c":43.09,"h":43.11,"l":43.085,"n":22,"o":43.11,"t":"2026-10-22T16:45:00Z","v":986,"vw":43.093004},{"c":43.11,"h":43.11,"l":43.07,"n":42,"o":43.08,"t":"2026-10-22T16:50:00Z","v":5686,"vw":43.080728},{"c":43.175,"h":43.175,"l":43.145,"n":14,"o":43.15,"t":"2026-10-22T16:55:00Z","v":1432,"vw":43.155814},{"c":43.1,"h":43.19,"l":43.1,"n":12,"o":43.19,"t":"2026-10-22T17:00:00Z","v":3026,"vw":43.152595},{"c":43.1057,"h":43.11,"l":43.1057,"n":6,"o":43.11,"t":"2026-10-22T17:05:00Z","v":589,"vw":43.107172},{"c":43.125,"h":43.13,"l":43.125,"n":7,"o":43.13,"t":"2026-10-22T17:10:00Z","v":1006,"vw":43.125544},{"c":43.165,"h":43.18,"l":43.1399,"n":51,"o":43.1499,"t":"2026-10-22T17:15:00Z","v":10249,"vw":43.154958},{"c":43.17,"h":43.2,"l":43.17,"n":23,"o":43.185,"t":"2026-10-22T17:20:00Z","v":3067,"vw":43.186486},{"c":43.1799,"h":43.1799,"l":43.14,"n":17,"o":43.14,"t":"2026-10-22T17:25:00Z","v":1835,"vw":43.155756},{"c":43.185,"h":43.185,"l":43.155,"n":11,"o":43.155,"t":"2026-10-22T17:30:00Z","v":1592,"vw":43.177843},{"c":43.18,"h":43.1899,"l":43.175,"n":10,"o":43.175,"t":"2026-10-22T17:35:00Z","v":2092,"vw":43.180625},{"c":43.185,"h":43.185,"l":43.1699,"n":13,"o":43.17,"t":"2026-10-22T17:40:00Z","v":8627,"vw":43.171288},{"c":43.17,"h":43.185,"l":43.17,"n":4,"o":43.185,"t":"2026-10-22T17:45:00Z","v":1100,"vw":43.171364},{"c":43.14,"h":43.15,"l":43.1292,"n":9,"o":43.1292,"t":"2026-10-22T17:50:00Z","v":1080,"vw":43.13484},{"c":43.12,"h":43.15,"l":43.12,"n":5,"o":43.15,"t":"2026-10-22T17:55:00Z","v":1285,"vw":43.142936},{"c":43.03,"h":43.11,"l":43.03,"n":22,"o":43.11,"t":"2026-10-22T18:00:00Z","v":864,"vw":43.080037},{"c":43.07,"h":43.07,"l":43.025,"n":8,"o":43.025,"t":"2026-10-22T18:05:00Z","v":835,"vw":43.06103},{"c":43.105,"h":43.12,"l":43.105,"n":9,"o":43.12,"t":"2026-10-22T18:10:00Z","v":1357,"vw":43.106154},{"c":43.1592,"h":43.1592,"l":43.0809,"n":35,"o":43.09,"t":"2026-10-22T18:15:00Z","v":5290,"vw":43.124275},{"c":43.15,"h":43.18,"l":43.149,"n":23,"o":43.18,"t":"2026-10-22T18:20:00Z","v":38210,"vw":43.150694},{"c":43.07,"h":43.14,"l":43.07,"n":28,"o":43.14,"t":"2026-10-22T18:25:00Z","v":4231,"vw":43.090442},{"c":43.05,"h":43.06,"l":43.03,"n":17,"o":43.06,"t":"2026-10-22T18:30:00Z","v":1592,"vw":43.040774},{"c":43.03,"h":43.05,"l":43.03,"n":27,"o":43.04,"t":"2026-10-22T18:35:00Z","v":2695,"vw":43.045103},{"c":43.03,"h":43.035,"l":43.02,"n":18,"o":43.0299,"t":"2026-10-22T18:40:00Z","v":8056,"vw":43.028233},{"c":43.015,"h":43.05,"l":43.015,"n":23,"o":43.05,"t":"2026-10-22T18:45:00Z","v":2265,"vw":43.042905},{"c":43.02,"h":43.03,"l":43.01,"n":22,"o":43.02,"t":"2026-10-22T18:50:00Z","v":4695,"vw":43.019459},{"c":42.9908,"h":43.03,"l":42.9908,"n":45,"o":43.03,"t":"2026-10-22T18:55:00Z","v":7839,"vw":43.024334},{"c":42.97,"h":42.98,"l":42.95,"n":32,"o":42.975,"t":"2026-10-22T19:00:00Z","v":1764,"vw":42.965736},{"c":42.985,"h":42.99,"l":42.97,"n":43,"o":42.97,"t":"2026-10-22T19:05:00Z","v":6205,"vw":42.987385},{"c":43.03,"h":43.05,"l":42.98,"n":24,"o":42.98,"t":"2026-10-22T19:10:00Z","v":19779,"vw":43.03881},{"c":43.045,"h":43.05,"l":43.01,"n":32,"o":43.02,"t":"2026-10-22T19:15:00Z","v":3248,"vw":43.022927},{"c":43.06,"h":43.07,"l":43.03,"n":28,"o":43.07,"t":"2026-10-22T19:20:00Z","v":6314,"vw":43.050376},{"c":43.095,"h":43.095,"l":43.05,"n":43,"o":43.055,"t":"2026-10-22T19:25:00Z","v":8952,"vw":43.069964},{"c":43,"h":43.09,"l":43,"n":48,"o":43.09,"t":"2026-10-22T19:30:00Z","v":5372,"vw":43.05552},{"c":42.975,"h":43,"l":42.975,"n":10,"o":43,"t":"2026-10-22T19:35:00Z","v":2029,"vw":42.985519},{"c":42.95,"h":42.975,"l":42.945,"n":61,"o":42.95,"t":"2026-10-22T19:40:00Z","v":5245,"vw":42.957245},{"c":42.945,"h":42.97,"l":42.94,"n":34,"o":42.965,"t":"2026-10-22T19:45:00Z","v":3768,"vw":42.952969},{"c":43.095,"h":43.095,"l":42.98,"n":71,"o":42.98,"t":"2026-10-22T19:50:00Z","v":9572,"vw":43.060668},{"c":43.1,"h":43.1,"l":43.07,"n":127,"o":43.07,"t":"2026-10-22T19:55:00Z","v":27490,"vw":43.080575},{"c":43.11,"h":43.11,"l":43.11,"n":6,"o":43.11,"t":"2026-10-22T20:00:00Z","v":457,"vw":43.11}],"history":[{"c":33.95,"h":33.95,"l":33.6417,"n":1266,"o":33.77,"t":"2024-10-21T04:00:00Z","v":147122,"vw":33.793042},{"c":33.94,"h":34.055,"l":33.6944,"n":1342,"o":33.75,"t":"2024-10-22T04:00:00Z","v":237915,"vw":33.919258},{"c":33.45,"h":33.85,"l":33.2203,"n":1682,"o":33.85,"t":"2024-10-23T04:00:00Z","v":175609,"vw":33.545798},{"c":33.63,"h":33.655,"l":33.4399,"n":1070,"o":33.61,"t":"2024-10-24T04:00:00Z","v":153255,"vw":33.573819},{"c":33.75,"h":34.045,"l":33.73,"n":1269,"o":33.73,"t":"2024-10-25T04:00:00Z","v":171991,"vw":33.904108},{"c":33.78,"h":34.03,"l":33.78,"n":1217,"o":34.03,"t":"2024-10-28T04:00:00Z","v":149915,"vw":33.910586},{"c":34.12,"h":34.19,"l":33.74,"n":1415,"o":33.85,"t":"2024-10-29T04:00:00Z","v":181932,"vw":34.030495},{"c":34.03,"h":34.26,"l":33.9852,"n":1446,"o":34.15,"t":"2024-10-30T04:00:00Z","v":218521,"vw":34.160628},{"c":33,"h":33.63,"l":33,"n":2119,"o":33.63,"t":"2024-10-31T04:00:00Z","v":306112,"vw":33.205506},{"c":33.3,"h":33.53,"l":33.1292,"n":2003,"o":33.2,"t":"2024-11-01T04:00:00Z","v":238147,"vw":33.39379},{"c":33.2,"h":33.44,"l":33.12,"n":1493,"o":33.25,"t":"2024-11-04T05:00:00Z","v":227606,"vw":33.30276},{"c":33.62,"h":33.6601,"l":33.29,"n":1386,"o":33.29,"t":"2024-11-05T05:00:00Z","v":202772,"vw":33.563902},{"c":34.51,"h":34.53,"l":34.085,"n":2031,"o":34.23,"t":"2024-11-06T05:00:00Z","v":357010,"vw":34.351581},{"c":35.02,"h":35.085,"l":34.71,"n":1787,"o":34.74,"t":"2024-11-07T05:00:00Z","v":315860,"vw":34.953732},{"c":35.09,"h":35.1537,"l":34.9599,"n":1759,"o":35,"t":"2024-11-08T05:00:00Z","v":299457,"vw":35.052018},{"c":35.06,"h":35.18,"l":34.86,"n":1724,"o":35.18,"t":"2024-11-11T05:00:00Z","v":293357,"vw":34.990382},{"c":35.09,"h":35.175,"l":34.9,"n":1713,"o":35,"t":"2024-11-12T05:00:00Z","v":288949,"vw":35.073618},{"c":35.01,"h":35.23,"l":34.9197,"n":1510,"o":35.14,"t":"2024-11-13T05:00:00Z","v":211199,"vw":35.101492},{"c":34.85,"h":35.08,"l":34.76,"n":1419,"o":35.03,"t":"2024-11-14T05:00:00Z","v":168978,"vw":34.926583},{"c":34.06,"h":34.52,"l":33.93,"n":2531,"o":34.52,"t":"2024-11-15T05:00:00Z","v":250802,"vw":34.111623},{"c":34.21,"h":34.3088,"l":33.99,"n":1445,"o":34.08,"t":"2024-11-18T05:00:00Z","v":192955,"vw":34.173282},{"c":34.52,"h":34.56,"l":34.02,"n":1179,"o":34.02,"t":"2024-11-19T05:00:00Z","v":134126,"vw":34.359862},{"c":34.43,"h":34.54,"l":34.05,"n":1401,"o":34.54,"t":"2024-11-20T05:00:00Z","v":221042,"vw":34.268264},{"c":34.52,"h":34.7,"l":34.05,"n":1723,"o":34.7,"t":"2024-11-21T05:00:00Z","v":448153,"vw":34.370952},{"c":34.54,"h":34.59,"l":34.4,"n":1648,"o":34.52,"t":"2024-11-22T05:00:00Z","v":206828,"vw":34.515857},{"c":34.54,"h":34.8864,"l":34.4016,"n":2040,"o":34.74,"t":"2024-11-25T05:00:00Z","v":306460,"vw":34.631557},{"c":34.89,"h":34.9,"l":34.68,"n":1802,"o":34.68,"t":"2024-11-26T05:00:00Z","v":321409,"vw":34.820169},{"c":34.67,"h":34.8,"l":34.43,"n":1778,"o":34.8,"t":"2024-11-27T05:00:00Z","v":290819,"vw":34.619857},{"c":34.92,"h":35,"l":34.69,"n":1211,"o":34.77,"t":"2024-11-29T05:00:00Z","v":223480,"vw":34.937547},{"c":35.3,"h":35.3699,"l":34.98,"n":2512,"o":34.98,"t":"2024-12-02T05:00:00Z","v":272580,"vw":35.267427},{"c":35.5,"h":35.5,"l":35.21,"n":1832,"o":35.22,"t":"2024-12-03T05:00:00Z","v":225672,"vw":35.375232},{"c":36,"h":36,"l":35.67,"n":2041,"o":35.71,"t":"2024-12-04T05:00:00Z","v":352254,"vw":35.83585},{"c":35.97,"h":36.1,"l":35.94,"n":1723,"o":36.05,"t":"2024-12-05T05:00:00Z","v":249320,"vw":36.02046},{"c":36.24,"h":36.25,"l":36,"n":1757,"o":36,"t":"2024-12-06T05:00:00Z","v":262709,"vw":36.174091},{"c":36.03,"h":36.23,"l":35.8952,"n":2043,"o":36.18,"t":"2024-12-09T05:00:00Z","v":291360,"vw":36.029951},{"c":35.95,"h":36.3,"l":35.84,"n":1927,"o":36.15,"t":"2024-12-10T05:00:00Z","v":324974,"vw":36.059405},{"c":36.53,"h":36.565,"l":36.2076,"n":1611,"o":36.22,"t":"2024-12-11T05:00:00Z","v":224065,"vw":36.464772},{"c":36.26,"h":36.46,"l":36.25,"n":1855,"o":36.41,"t":"2024-12-12T05:00:00Z","v":234944,"vw":36.367101},{"c":36.32,"h":36.5725,"l":36.15,"n":1745,"o":36.47,"t":"2024-12-13T05:00:00Z","v":260286,"vw":36.310231},{"c":36.83,"h":36.87,"l":36.4761,"n":2503,"o":36.5,"t":"2024-12-16T05:00:00Z","v":366782,"vw":36.727523},{"c":36.75,"h":36.7859,"l":36.5098,"n":1789,"o":36.68,"t":"2024-12-17T05:00:00Z","v":279793,"vw":36.687731},{"c":35.51,"h":36.91,"l":35.42,"n":2313,"o":36.75,"t":"2024-12-18T05:00:00Z","v":329738,"vw":36.307761},{"c":35.53,"h":35.92,"l":35.49,"n":2327,"o":35.91,"t":"2024-12-19T05:00:00Z","v":369071,"vw":35.682665},{"c":35.82,"h":36.195,"l":35.11,"n":1697,"o":35.29,"t":"2024-12-20T05:00:00Z","v":268251,"vw":35.834236},{"c":36.24,"h":36.24,"l":35.7,"n":2709,"o":35.95,"t":"2024-12-23T05:00:00Z","v":392993,"vw":36.034246},{"c":36.7,"h":36.7,"l":36.318,"n":1333,"o":36.39,"t":"2024-12-24T05:00:00Z","v":245832,"vw":36.50967},{"c":36.6,"h":36.71,"l":36.43,"n":1534,"o":36.55,"t":"2024-12-26T05:00:00Z","v":177449,"vw":36.606733},{"c":36.08,"h":36.42,"l":35.7898,"n":2057,"o":36.42,"t":"2024-12-27T05:00:00Z","v":258504,"vw":35.998183},{"c":35.65,"h":35.94,"l":35.4306,"n":2580,"o":35.55,"t":"2024-12-30T05:00:00Z","v":397198,"vw":35.779564},{"c":35.36,"h":35.82,"l":35.3,"n":1939,"o":35.82,"t":"2024-12-31T05:00:00Z","v":323736,"vw":35.536234},{"c":35.32,"h":35.73,"l":34.98,"n":2780,"o":35.57,"t":"2025-01-02T05:00:00Z","v":364222,"vw":35.331989},{"c":35.85,"h":35.91,"l":35.4728,"n":3005,"o":35.53,"t":"2025-01-03T05:00:00Z","v":735723,"vw":35.7419},{"c":36.35,"h":36.5596,"l":36.166,"n":2403,"o":36.33,"t":"2025-01-06T05:00:00Z","v":347403,"vw":36.383193},{"c":35.63,"h":36.49,"l":35.5399,"n":3019,"o":36.49,"t":"2025-01-07T05:00:00Z","v":358783,"vw":35.89983},{"c":35.72,"h":35.8,"l":35.4072,"n":2738,"o":35.68,"t":"2025-01-08T05:00:00Z","v":508051,"vw":35.657503},{"c":35.17,"h":35.5,"l":34.84,"n":3987,"o":35.5,"t":"2025-01-10T05:00:00Z","v":717078,"vw":35.148343},{"c":35,"h":35.005,"l":34.53,"n":2344,"o":34.64,"t":"2025-01-13T05:00:00Z","v":348669,"vw":34.765895},{"c":34.87,"h":35.25,"l":34.635,"n":2277,"o":35.19,"t":"2025-01-14T05:00:00Z","v":389558,"vw":34.888514},{"c":35.74,"h":35.75,"l":35.26,"n":2078,"o":35.39,"t":"2025-01-15T05:00:00Z","v":308837,"vw":35.61029},{"c":35.45,"h":35.91,"l":35.42,"n":2469,"o":35.91,"t":"2025-01-16T05:00:00Z","v":343463,"vw":35.642141},{"c":35.87,"h":36.03,"l":35.725,"n":1738,"o":35.96,"t":"2025-01-17T05:00:00Z","v":502818,"vw":35.933155},{"c":36.11,"h":36.11,"l":35.7,"n":2870,"o":36.08,"t":"2025-01-21T05:00:00Z","v":1686158,"vw":35.88785},{"c":36.53,"h":36.66,"l":36.3873,"n":3361,"o":36.43,"t":"2025-01-22T05:00:00Z","v":711089,"vw":36.579708},{"c":36.65,"h":36.65,"l":36.33,"n":2248,"o":36.43,"t":"2025-01-23T05:00:00Z","v":448331,"vw":36.422122},{"c":36.47,"h":36.78,"l":36.35,"n":2192,"o":36.72,"t":"2025-01-24T05:00:00Z","v":314848,"vw":36.537161},{"c":35.41,"h":35.67,"l":35.15,"n":3421,"o":35.15,"t":"2025-01-27T05:00:00Z","v":501261,"vw":35.363722},{"c":36.14,"h":36.1896,"l":35.3426,"n":2565,"o":35.58,"t":"2025-01-28T05:00:00Z","v":440889,"vw":35.918511},{"c":35.92,"h":36.05,"l":35.61,"n":2505,"o":36.05,"t":"2025-01-29T05:00:00Z","v":440613,"vw":35.860719},{"c":35.97,"h":36.1798,"l":35.64,"n":2025,"o":36,"t":"2025-01-30T05:00:00Z","v":301439,"vw":35.928665},{"c":35.87,"h":36.5199,"l":35.82,"n":2712,"o":36.3,"t":"2025-01-31T05:00:00Z","v":439541,"vw":36.253883},{"c":35.5,"h":35.72,"l":35.07,"n":3402,"o":35.16,"t":"2025-02-03T05:00:00Z","v":455912,"vw":35.437041},{"c":35.9,"h":35.9064,"l":35.516,"n":2449,"o":35.54,"t":"2025-02-04T05:00:00Z","v":462315,"vw":35.795396},{"c":35.96,"h":35.96,"l":35.584,"n":2302,"o":35.76,"t":"2025-02-05T05:00:00Z","v":513000,"vw":35.8407},{"c":36.14,"h":36.1401,"l":35.88,"n":2264,"o":35.96,"t":"2025-02-06T05:00:00Z","v":597529,"vw":35.987847},{"c":35.73,"h":36.3175,"l":35.6526,"n":2233,"o":36.19,"t":"2025-02-07T05:00:00Z","v":326933,"vw":35.831322},{"c":36.04,"h":36.16,"l":35.9311,"n":2274,"o":35.95,"t":"2025-02-10T05:00:00Z","v":286517,"vw":36.089526},{"c":35.97,"h":36.0899,"l":35.81,"n":1874,"o":35.86,"t":"2025-02-11T05:00:00Z","v":306813,"vw":35.963269},{"c":35.95,"h":36.0014,"l":35.48,"n":2119,"o":35.57,"t":"2025-02-12T05:00:00Z","v":318603,"vw":35.886621},{"c":36.43,"h":36.435,"l":35.97,"n":1830,"o":36.07,"t":"2025-02-13T05:00:00Z","v":273586,"vw":36.260732},{"c":36.57,"h":36.59,"l":36.4,"n":1780,"o":36.47,"t":"2025-02-14T05:00:00Z","v":232089,"vw":36.495801},{"c":36.56,"h":36.71,"l":36.327,"n":2574,"o":36.68,"t":"2025-02-18T05:00:00Z","v":303501,"vw":36.487056},{"c":36.61,"h":36.65,"l":36.3398,"n":1964,"o":36.48,"t":"2025-02-19T05:00:00Z","v":341690,"vw":36.544846},{"c":36.37,"h":36.56,"l":36.07,"n":2107,"o":36.56,"t":"2025-02-20T05:00:00Z","v":322455,"vw":36.293997},{"c":35.55,"h":36.4374,"l":35.5001,"n":2451,"o":36.39,"t":"2025-02-21T05:00:00Z","v":371838,"vw":35.863099},{"c":35.14,"h":35.7897,"l":35.1068,"n":2677,"o":35.66,"t":"2025-02-24T05:00:00Z","v":462467,"vw":35.370016},{"c":34.76,"h":35.12,"l":34.4101,"n":2538,"o":35.09,"t":"2025-02-25T05:00:00Z","v":375843,"vw":34.750651},{"c":34.95,"h":35.29,"l":34.7,"n":1721,"o":34.94,"t":"2025-02-26T05:00:00Z","v":984113,"vw":35.123203},{"c":33.92,"h":35.21,"l":33.92,"n":2251,"o":35.17,"t":"2025-02-27T05:00:00Z","v":413179,"vw":34.593813},{"c":34.54,"h":34.58,"l":33.65,"n":2427,"o":33.86,"t":"2025-02-28T05:00:00Z","v":410790,"vw":34.024738},{"c":33.62,"h":34.7881,"l":33.38,"n":3753,"o":34.71,"t":"2025-03-03T05:00:00Z","v":518319,"vw":34.092197},{"c":33.42,"h":33.98,"l":32.83,"n":3866,"o":33.29,"t":"2025-03-04T05:00:00Z","v":1088627,"vw":33.495283},{"c":33.87,"h":33.985,"l":33.15,"n":2056,"o":33.42,"t":"2025-03-05T05:00:00Z","v":550050,"vw":33.715183},{"c":32.92,"h":33.66,"l":32.79,"n":2935,"o":33.27,"t":"2025-03-06T05:00:00Z","v":560080,"vw":33.055951},{"c":33.11,"h":33.205,"l":32.33,"n":2962,"o":32.81,"t":"2025-03-07T05:00:00Z","v":543803,"vw":32.915236},{"c":31.78,"h":32.49,"l":31.465,"n":4042,"o":32.47,"t":"2025-03-10T04:00:00Z","v":672083,"vw":31.860787},{"c":31.68,"h":32.16,"l":31.36,"n":2342,"o":31.66,"t":"2025-03-11T04:00:00Z","v":631055,"vw":31.73822},{"c":32.13,"h":32.4,"l":31.7608,"n":1749,"o":32.27,"t":"2025-03-12T04:00:00Z","v":363405,"vw":32.164705},{"c":31.43,"h":32.12,"l":31.34,"n":2318,"o":32.04,"t":"2025-03-13T04:00:00Z","v":731638,"vw":31.615437},{"c":32.23,"h":32.305,"l":31.8,"n":1873,"o":31.8,"t":"2025-03-14T04:00:00Z","v":410841,"vw":32.123215},{"c":32.28,"h":32.5321,"l":32.04,"n":2450,"o":32.19,"t":"2025-03-17T04:00:00Z","v":461574,"vw":32.310259},{"c":31.745,"h":32.13,"l":31.59,"n":2593,"o":32.13,"t":"2025-03-18T04:00:00Z","v":526538,"vw":31.746126},{"c":32.2,"h":32.515,"l":31.79,"n":2295,"o":31.94,"t":"2025-03-19T04:00:00Z","v":502921,"vw":32.13049},{"c":32.12,"h":32.575,"l":31.97,"n":2033,"o":31.97,"t":"2025-03-20T04:00:00Z","v":433847,"vw":32.231846},{"c":32.29,"h":32.34,"l":31.74,"n":1963,"o":31.81,"t":"2025-03-21T04:00:00Z","v":357965,"vw":32.062514},{"c":32.99,"h":33.08,"l":32.72,"n":2601,"o":32.81,"t":"2025-03-24T04:00:00Z","v":463092,"vw":32.936529},{"c":33.17,"h":33.22,"l":33.0074,"n":1644,"o":33.13,"t":"2025-03-25T04:00:00Z","v":909181,"vw":33.165184},{"c":32.45,"h":33.12,"l":32.35,"n":1849,"o":33.12,"t":"2025-03-26T04:00:00Z","v":291343,"vw":32.627055},{"c":32.25,"h":32.59,"l":32.1625,"n":1406,"o":32.33,"t":"2025-03-27T04:00:00Z","v":364336,"vw":32.405787},{"c":31.44,"h":32.2,"l":31.38,"n":2750,"o":32.15,"t":"2025-03-28T04:00:00Z","v":506479,"vw":31.598204},{"c":31.5,"h":31.56,"l":30.601,"n":2520,"o":30.9,"t":"2025-03-31T04:00:00Z","v":447933,"vw":31.139156},{"c":31.78,"h":31.855,"l":31.25,"n":2451,"o":31.36,"t":"2025-04-01T04:00:00Z","v":684189,"vw":31.623757},{"c":32.08,"h":32.29,"l":31.3,"n":1969,"o":31.37,"t":"2025-04-02T04:00:00Z","v":338461,"vw":31.913985},{"c":30.13,"h":30.755,"l":30.0865,"n":3914,"o":30.55,"t":"2025-04-03T04:00:00Z","v":1325625,"vw":30.376578},{"c":28.4,"h":29.355,"l":28.37,"n":4867,"o":29.17,"t":"2025-04-04T04:00:00Z","v":1039025,"vw":28.77664},{"c":28.43,"h":29.6399,"l":26.9101,"n":4882,"o":27.13,"t":"2025-04-07T04:00:00Z","v":1206017,"vw":27.997517},{"c":27.96,"h":29.84,"l":27.55,"n":4177,"o":29.64,"t":"2025-04-08T04:00:00Z","v":1018545,"vw":28.812348},{"c":31.21,"h":31.4,"l":27.92,"n":3510,"o":27.92,"t":"2025-04-09T04:00:00Z","v":939140,"vw":29.529293},{"c":29.94,"h":30.498,"l":29.08,"n":2342,"o":30.41,"t":"2025-04-10T04:00:00Z","v":665649,"vw":30.085727},{"c":30.55,"h":30.63,"l":29.7494,"n":1706,"o":29.81,"t":"2025-04-11T04:00:00Z","v":408138,"vw":30.364532},{"c":30.74,"h":31.31,"l":30.45,"n":2945,"o":31.3,"t":"2025-04-14T04:00:00Z","v":595977,"vw":30.884266},{"c":30.74,"h":31,"l":30.625,"n":2223,"o":30.73,"t":"2025-04-15T04:00:00Z","v":318504,"vw":30.807663},{"c":29.84,"h":30.345,"l":29.3999,"n":2378,"o":30.12,"t":"2025-04-16T04:00:00Z","v":495087,"vw":29.844495},{"c":29.77,"h":30.06,"l":29.6095,"n":3218,"o":29.99,"t":"2025-04-17T04:00:00Z","v":609976,"vw":29.885669},{"c":28.98,"h":29.4,"l":28.65,"n":3343,"o":29.38,"t":"2025-04-21T04:00:00Z","v":375426,"vw":28.891454},{"c":29.76,"h":29.98,"l":29.305,"n":2492,"o":29.34,"t":"2025-04-22T04:00:00Z","v":453132,"vw":29.680596},{"c":30.46,"h":31.05,"l":30.35,"n":1943,"o":30.75,"t":"2025-04-23T04:00:00Z","v":329918,"vw":30.669024},{"c":31.35,"h":31.39,"l":30.59,"n":1804,"o":30.59,"t":"2025-04-24T04:00:00Z","v":324378,"vw":31.144173},{"c":31.85,"h":31.895,"l":31.34,"n":2553,"o":31.44,"t":"2025-04-25T04:00:00Z","v":616949,"vw":31.681127},{"c":31.83,"h":31.98,"l":31.41,"n":2257,"o":31.91,"t":"2025-04-28T04:00:00Z","v":367038,"vw":31.655927},{"c":32.02,"h":32.0799,"l":31.63,"n":2146,"o":31.63,"t":"2025-04-29T04:00:00Z","v":479537,"vw":31.963037},{"c":32.02,"h":32.11,"l":31.15,"n":1563,"o":31.46,"t":"2025-04-30T04:00:00Z","v":260798,"vw":31.659004},{"c":32.44,"h":32.83,"l":32.41,"n":2397,"o":32.59,"t":"2025-05-01T04:00:00Z","v":301212,"vw":32.63868},{"c":32.91,"h":33.0399,"l":32.62,"n":1947,"o":32.79,"t":"2025-05-02T04:00:00Z","v":272939,"vw":32.895598},{"c":32.71,"h":32.905,"l":32.615,"n":1518,"o":32.63,"t":"2025-05-05T04:00:00Z","v":183291,"vw":32.778575},{"c":32.4,"h":32.62,"l":32.21,"n":1186,"o":32.33,"t":"2025-05-06T04:00:00Z","v":144930,"vw":32.445984},{"c":32.45,"h":32.61,"l":32.05,"n":1454,"o":32.39,"t":"2025-05-07T04:00:00Z","v":183570,"vw":32.303347},{"c":32.69,"h":33.01,"l":32.45,"n":1315,"o":32.76,"t":"2025-05-08T04:00:00Z","v":205446,"vw":32.809709},{"c":32.65,"h":32.91,"l":32.56,"n":1353,"o":32.78,"t":"2025-05-09T04:00:00Z","v":451322,"vw":32.735202},{"c":34.1,"h":34.1,"l":33.6062,"n":2108,"o":33.97,"t":"2025-05-12T04:00:00Z","v":391438,"vw":33.900761},{"c":34.64,"h":34.7582,"l":34.12,"n":5705,"o":34.12,"t":"2025-05-13T04:00:00Z","v":1563478,"vw":34.43483},{"c":34.875,"h":34.965,"l":34.73,"n":1789,"o":34.76,"t":"2025-05-14T04:00:00Z","v":289695,"vw":34.848346},{"c":34.9,"h":35.04,"l":34.6185,"n":1611,"o":34.7,"t":"2025-05-15T04:00:00Z","v":247475,"vw":34.843907},{"c":35.05,"h":35.05,"l":34.8108,"n":1272,"o":35.02,"t":"2025-05-16T04:00:00Z","v":406180,"vw":34.980278},{"c":35.04,"h":35.0765,"l":34.55,"n":1437,"o":34.55,"t":"2025-05-19T04:00:00Z","v":245957,"vw":34.93665},{"c":34.89,"h":34.96,"l":34.6987,"n":1305,"o":34.9,"t":"2025-05-20T04:00:00Z","v":296585,"vw":34.876623},{"c":34.42,"h":35.07,"l":34.32,"n":1279,"o":34.65,"t":"2025-05-21T04:00:00Z","v":177787,"vw":34.718344},{"c":34.5,"h":34.74,"l":34.38,"n":1164,"o":34.42,"t":"2025-05-22T04:00:00Z","v":151708,"vw":34.600062},{"c":34.16,"h":34.34,"l":33.9,"n":1638,"o":33.99,"t":"2025-05-23T04:00:00Z","v":225723,"vw":34.169566},{"c":34.94,"h":34.965,"l":34.535,"n":1584,"o":34.57,"t":"2025-05-27T04:00:00Z","v":224337,"vw":34.806417},{"c":34.87,"h":35.13,"l":34.82,"n":1398,"o":35.03,"t":"2025-05-28T04:00:00Z","v":199186,"vw":34.970931},{"c":34.92,"h":35.35,"l":34.73,"n":1706,"o":35.35,"t":"2025-05-29T04:00:00Z","v":257321,"vw":34.949691},{"c":34.86,"h":34.94,"l":34.365,"n":1583,"o":34.86,"t":"2025-05-30T04:00:00Z","v":143372,"vw":34.708335},{"c":35.1,"h":35.1,"l":34.625,"n":1788,"o":34.75,"t":"2025-06-02T04:00:00Z","v":687461,"vw":35.022651},{"c":35.31,"h":35.41,"l":35.06,"n":1664,"o":35.08,"t":"2025-06-03T04:00:00Z","v":240629,"vw":35.301736},{"c":35.48,"h":35.5407,"l":35.37,"n":1261,"o":35.43,"t":"2025-06-04T04:00:00Z","v":397167,"vw":35.464106},{"c":35.29,"h":35.7559,"l":35.16,"n":2024,"o":35.6,"t":"2025-06-05T04:00:00Z","v":319239,"vw":35.512252},{"c":35.66,"h":35.77,"l":35.53,"n":1427,"o":35.62,"t":"2025-06-06T04:00:00Z","v":216506,"vw":35.677929},{"c":35.69,"h":35.78,"l":35.6238,"n":1834,"o":35.7,"t":"2025-06-09T04:00:00Z","v":860986,"vw":35.715505},{"c":35.88,"h":35.9,"l":35.55,"n":2004,"o":35.72,"t":"2025-06-10T04:00:00Z","v":496284,"vw":35.787663},{"c":35.75,"h":36.04,"l":35.61,"n":2173,"o":35.98,"t":"2025-06-11T04:00:00Z","v":292359,"vw":35.873954},{"c":35.845,"h":35.895,"l":35.6438,"n":1190,"o":35.66,"t":"2025-06-12T04:00:00Z","v":185529,"vw":35.822631},{"c":35.36,"h":35.685,"l":35.29,"n":3880,"o":35.44,"t":"2025-06-13T04:00:00Z","v":811609,"vw":35.467865},{"c":35.83,"h":35.89,"l":35.62,"n":2347,"o":35.62,"t":"2025-06-16T04:00:00Z","v":340447,"vw":35.800264},{"c":35.48,"h":35.76,"l":35.45,"n":2860,"o":35.62,"t":"2025-06-17T04:00:00Z","v":456968,"vw":35.638747},{"c":35.45,"h":35.72,"l":35.35,"n":2135,"o":35.57,"t":"2025-06-18T04:00:00Z","v":359847,"vw":35.539191},{"c":35.18,"h":35.6398,"l":35.11,"n":3006,"o":35.59,"t":"2025-06-20T04:00:00Z","v":374055,"vw":35.267429},{"c":35.6,"h":35.64,"l":35.09,"n":3288,"o":35.25,"t":"2025-06-23T04:00:00Z","v":591293,"vw":35.455174},{"c":36.13,"h":36.205,"l":35.945,"n":2287,"o":35.97,"t":"2025-06-24T04:00:00Z","v":421612,"vw":36.115119},{"c":36.24,"h":36.39,"l":36.15,"n":2129,"o":36.3,"t":"2025-06-25T04:00:00Z","v":416742,"vw":36.24467},{"c":36.56,"h":36.6329,"l":36.28,"n":1842,"o":36.4,"t":"2025-06-26T04:00:00Z","v":241434,"vw":36.52251},{"c":36.84,"h":36.8699,"l":36.49,"n":2287,"o":36.65,"t":"2025-06-27T04:00:00Z","v":329118,"vw":36.729379},{"c":37.03,"h":37.12,"l":36.84,"n":2111,"o":36.99,"t":"2025-06-30T04:00:00Z","v":289958,"vw":36.935801},{"c":36.67,"h":36.9592,"l":36.52,"n":2871,"o":36.86,"t":"2025-07-01T04:00:00Z","v":405450,"vw":36.721976},{"c":36.94,"h":36.94,"l":36.63,"n":1572,"o":36.66,"t":"2025-07-02T04:00:00Z","v":237608,"vw":36.844068},{"c":37.32,"h":37.37,"l":37.05,"n":1459,"o":37.05,"t":"2025-07-03T04:00:00Z","v":165620,"vw":37.270437},{"c":37.02,"h":37.187,"l":36.8646,"n":2756,"o":37.13,"t":"2025-07-07T04:00:00Z","v":284420,"vw":37.05906},{"c":36.97,"h":37.16,"l":36.935,"n":2015,"o":37.16,"t":"2025-07-08T04:00:00Z","v":248856,"vw":37.02216},{"c":37.31,"h":37.39,"l":37.13,"n":3412,"o":37.14,"t":"2025-07-09T04:00:00Z","v":320924,"vw":37.23718},{"c":37.31,"h":37.3601,"l":37.0885,"n":1575,"o":37.36,"t":"2025-07-10T04:00:00Z","v":262528,"vw":37.268331},{"c":37.15,"h":37.2898,"l":37.0502,"n":1281,"o":37.11,"t":"2025-07-11T04:00:00Z","v":176587,"vw":37.19773},{"c":37.3,"h":37.3699,"l":37.04,"n":2062,"o":37.16,"t":"2025-07-14T04:00:00Z","v":276886,"vw":37.276277},{"c":37.31,"h":37.6097,"l":37.31,"n":2028,"o":37.55,"t":"2025-07-15T04:00:00Z","v":236523,"vw":37.471849},{"c":37.46,"h":37.47,"l":37.1,"n":1800,"o":37.4,"t":"2025-07-16T04:00:00Z","v":492884,"vw":37.386097},{"c":37.65,"h":37.72,"l":37.46,"n":1996,"o":37.46,"t":"2025-07-17T04:00:00Z","v":262263,"vw":37.65451},{"c":37.69,"h":37.78,"l":37.56,"n":1616,"o":37.78,"t":"2025-07-18T04:00:00Z","v":279185,"vw":37.640332},{"c":37.81,"h":37.9467,"l":37.7,"n":1646,"o":37.71,"t":"2025-07-21T04:00:00Z","v":195694,"vw":37.862293},{"c":37.58,"h":37.86,"l":37.4,"n":1737,"o":37.86,"t":"2025-07-22T04:00:00Z","v":407666,"vw":37.595289},{"c":37.87,"h":37.87,"l":37.53,"n":1697,"o":37.75,"t":"2025-07-23T04:00:00Z","v":244736,"vw":37.696315},{"c":37.93,"h":38.0553,"l":37.8502,"n":1809,"o":37.96,"t":"2025-07-24T04:00:00Z","v":231405,"vw":37.972388},{"c":38.13,"h":38.2,"l":38,"n":1798,"o":38.04,"t":"2025-07-25T04:00:00Z","v":239724,"vw":38.116235},{"c":38.25,"h":38.29,"l":38.14,"n":1741,"o":38.21,"t":"2025-07-28T04:00:00Z","v":207235,"vw":38.220264},{"c":38.03,"h":38.37,"l":37.98,"n":2027,"o":38.37,"t":"2025-07-29T04:00:00Z","v":265539,"vw":38.129241},{"c":38.07,"h":38.215,"l":37.87,"n":1967,"o":38.08,"t":"2025-07-30T04:00:00Z","v":312173,"vw":38.062432},{"c":38.2,"h":38.84,"l":38.11,"n":1930,"o":38.84,"t":"2025-07-31T04:00:00Z","v":249301,"vw":38.454324},{"c":37.39,"h":37.74,"l":37.2447,"n":3881,"o":37.74,"t":"2025-08-01T04:00:00Z","v":395358,"vw":37.467653},{"c":38.13,"h":38.1676,"l":37.72,"n":2197,"o":37.72,"t":"2025-08-04T04:00:00Z","v":291357,"vw":38.019205},{"c":37.94,"h":38.3096,"l":37.9,"n":2439,"o":38.21,"t":"2025-08-05T04:00:00Z","v":360704,"vw":38.092774},{"c":38.41,"h":38.465,"l":38,"n":2271,"o":38,"t":"2025-08-06T04:00:00Z","v":310410,"vw":38.27881},{"c":38.49,"h":38.79,"l":38.17,"n":3016,"o":38.72,"t":"2025-08-07T04:00:00Z","v":596324,"vw":38.417898},{"c":38.86,"h":38.88,"l":38.615,"n":2076,"o":38.63,"t":"2025-08-08T04:00:00Z","v":293157,"vw":38.787847},{"c":38.72,"h":39.01,"l":38.67,"n":2095,"o":38.86,"t":"2025-08-11T04:00:00Z","v":261070,"vw":38.852316},{"c":39.17,"h":39.195,"l":38.73,"n":1473,"o":38.91,"t":"2025-08-12T04:00:00Z","v":181701,"vw":39.036548},{"c":39.17,"h":39.375,"l":39.025,"n":2135,"o":39.34,"t":"2025-08-13T04:00:00Z","v":290129,"vw":39.141567},{"c":39.24,"h":39.34,"l":39.07,"n":1704,"o":39.08,"t":"2025-08-14T04:00:00Z","v":204602,"vw":39.209168},{"c":39.08,"h":39.27,"l":38.98,"n":2044,"o":39.27,"t":"2025-08-15T04:00:00Z","v":363636,"vw":39.100849},{"c":39.17,"h":39.1854,"l":38.98,"n":2065,"o":39.07,"t":"2025-08-18T04:00:00Z","v":313801,"vw":39.083259},{"c":38.63,"h":39.12,"l":38.555,"n":2061,"o":39.12,"t":"2025-08-19T04:00:00Z","v":461847,"vw":38.717771},{"c":38.39,"h":38.57,"l":37.9,"n":2098,"o":38.57,"t":"2025-08-20T04:00:00Z","v":407193,"vw":38.199806},{"c":38.28,"h":38.46,"l":38.12,"n":1414,"o":38.26,"t":"2025-08-21T04:00:00Z","v":6713624,"vw":38.273475},{"c":38.93,"h":39.025,"l":38.29,"n":2698,"o":38.36,"t":"2025-08-22T04:00:00Z","v":577849,"vw":38.885924},{"c":38.91,"h":39.11,"l":38.8167,"n":2057,"o":38.85,"t":"2025-08-25T04:00:00Z","v":345377,"vw":38.993902},{"c":39.09,"h":39.095,"l":38.77,"n":1732,"o":38.85,"t":"2025-08-26T04:00:00Z","v":262914,"vw":38.95509},{"c":39.12,"h":39.2,"l":38.95,"n":1685,"o":39.07,"t":"2025-08-27T04:00:00Z","v":275528,"vw":39.126215},{"c":39.35,"h":39.4,"l":39.0295,"n":1356,"o":39.14,"t":"2025-08-28T04:00:00Z","v":310311,"vw":39.254848},{"c":38.9,"h":39.19,"l":38.75,"n":2046,"o":39.19,"t":"2025-08-29T04:00:00Z","v":242006,"vw":38.86467},{"c":38.63,"h":38.64,"l":38.1598,"n":2367,"o":38.28,"t":"2025-09-02T04:00:00Z","v":283091,"vw":38.415662},{"c":39.03,"h":39.14,"l":38.82,"n":2103,"o":38.92,"t":"2025-09-03T04:00:00Z","v":295174,"vw":38.977262},{"c":39.36,"h":39.39,"l":39.0135,"n":1666,"o":39.12,"t":"2025-09-04T04:00:00Z","v":245604,"vw":39.175858},{"c":39.28,"h":39.72,"l":38.995,"n":2325,"o":39.72,"t":"2025-09-05T04:00:00Z","v":287789,"vw":39.264043},{"c":39.59,"h":39.73,"l":39.54,"n":1872,"o":39.55,"t":"2025-09-08T04:00:00Z","v":253468,"vw":39.613966},{"c":39.72,"h":39.725,"l":39.46,"n":1332,"o":39.68,"t":"2025-09-09T04:00:00Z","v":197318,"vw":39.60845},{"c":39.98,"h":40.14,"l":39.82,"n":1869,"o":40.1,"t":"2025-09-10T04:00:00Z","v":317579,"vw":39.991792},{"c":40.13,"h":40.21,"l":39.98,"n":1464,"o":40.18,"t":"2025-09-11T04:00:00Z","v":198243,"vw":40.135613},{"c":40.32,"h":40.4,"l":40.11,"n":1469,"o":40.22,"t":"2025-09-12T04:00:00Z","v":182052,"vw":40.301215},{"c":40.73,"h":40.735,"l":40.4735,"n":2099,"o":40.52,"t":"2025-09-15T04:00:00Z","v":368087,"vw":40.59602},{"c":40.7,"h":40.8037,"l":40.6501,"n":1547,"o":40.8,"t":"2025-09-16T04:00:00Z","v":254747,"vw":40.728534},{"c":40.52,"h":40.719,"l":40.1791,"n":2159,"o":40.7,"t":"2025-09-17T04:00:00Z","v":227807,"vw":40.47792},{"c":40.78,"h":40.945,"l":40.65,"n":2086,"o":40.82,"t":"2025-09-18T04:00:00Z","v":298047,"vw":40.830138},{"c":41.09,"h":41.15,"l":40.855,"n":2225,"o":40.92,"t":"2025-09-19T04:00:00Z","v":285863,"vw":40.992074},{"c":41.43,"h":41.49,"l":41.05,"n":2545,"o":41.05,"t":"2025-09-22T04:00:00Z","v":294399,"vw":41.312191},{"c":40.985,"h":41.47,"l":40.93,"n":3866,"o":41.47,"t":"2025-09-23T04:00:00Z","v":378960,"vw":41.104469},{"c":40.79,"h":41.13,"l":40.595,"n":2553,"o":41.13,"t":"2025-09-24T04:00:00Z","v":315817,"vw":40.789563},{"c":40.57,"h":40.7001,"l":40.275,"n":3026,"o":40.46,"t":"2025-09-25T04:00:00Z","v":438012,"vw":40.550191},{"c":40.79,"h":40.79,"l":40.39,"n":2100,"o":40.66,"t":"2025-09-26T04:00:00Z","v":288390,"vw":40.665723},{"c":40.95,"h":41.155,"l":40.86,"n":3087,"o":40.98,"t":"2025-09-29T04:00:00Z","v":1006714,"vw":41.03006},{"c":41.12,"h":41.17,"l":40.775,"n":3351,"o":40.9,"t":"2025-09-30T04:00:00Z","v":892790,"vw":41.002659},{"c":41.32,"h":41.395,"l":40.9099,"n":2472,"o":40.93,"t":"2025-10-01T04:00:00Z","v":305676,"vw":41.200104},{"c":41.34,"h":41.52,"l":41.185,"n":2213,"o":41.51,"t":"2025-10-02T04:00:00Z","v":776182,"vw":41.311056},{"c":41.19,"h":41.43,"l":41.0353,"n":3043,"o":41.37,"t":"2025-10-03T04:00:00Z","v":269387,"vw":41.273227},{"c":41.38,"h":41.45,"l":41.12,"n":2720,"o":41.23,"t":"2025-10-06T04:00:00Z","v":327824,"vw":41.280159},{"c":41.11,"h":41.4426,"l":40.9899,"n":3154,"o":41.41,"t":"2025-10-07T04:00:00Z","v":649299,"vw":41.183093},{"c":41.48,"h":41.48,"l":41.229,"n":2039,"o":41.24,"t":"2025-10-08T04:00:00Z","v":223900,"vw":41.374558},{"c":41.41,"h":41.5,"l":41.25,"n":2792,"o":41.47,"t":"2025-10-09T04:00:00Z","v":439125,"vw":41.390024},{"c":40.11,"h":41.58,"l":40.075,"n":3954,"o":41.45,"t":"2025-10-10T04:00:00Z","v":525471,"vw":40.912628},{"c":40.92,"h":40.96,"l":40.57,"n":4230,"o":40.77,"t":"2025-10-13T04:00:00Z","v":1132284,"vw":40.864119},{"c":40.6,"h":40.895,"l":40.09,"n":5623,"o":40.47,"t":"2025-10-14T04:00:00Z","v":477784,"vw":40.640747},{"c":40.73,"h":41.12,"l":40.35,"n":5125,"o":40.98,"t":"2025-10-15T04:00:00Z","v":461303,"vw":40.835519},{"c":40.57,"h":41.085,"l":40.3,"n":4340,"o":40.89,"t":"2025-10-16T04:00:00Z","v":484742,"vw":40.681653},{"c":40.81,"h":40.935,"l":40.33,"n":2558,"o":40.45,"t":"2025-10-17T04:00:00Z","v":262760,"vw":40.656719},{"c":41.3,"h":41.4165,"l":41,"n":3116,"o":41,"t":"2025-10-20T04:00:00Z","v":415772,"vw":41.254858},{"c":41.35,"h":41.425,"l":41.23,"n":4118,"o":41.34,"t":"2025-10-21T04:00:00Z","v":758116,"vw":41.355227},{"c":40.98,"h":41.46,"l":40.6,"n":5365,"o":41.46,"t":"2025-10-22T04:00:00Z","v":1657189,"vw":40.980907},{"c":41.33,"h":41.4,"l":40.9651,"n":2404,"o":40.97,"t":"2025-10-23T04:00:00Z","v":303465,"vw":41.2394},{"c":41.68,"h":41.8265,"l":41.61,"n":3042,"o":41.65,"t":"2025-10-24T04:00:00Z","v":519187,"vw":41.727955},{"c":42.45,"h":42.515,"l":42.2,"n":2823,"o":42.2,"t":"2025-10-27T04:00:00Z","v":890878,"vw":42.384683},{"c":42.88,"h":43.0165,"l":42.57,"n":3055,"o":42.73,"t":"2025-10-28T04:00:00Z","v":424582,"vw":42.753217},{"c":43.12,"h":43.22,"l":42.79,"n":2933,"o":43.1,"t":"2025-10-29T04:00:00Z","v":418908,"vw":43.088117},{"c":42.43,"h":42.8335,"l":42.4,"n":2624,"o":42.83,"t":"2025-10-30T04:00:00Z","v":408378,"vw":42.618641},{"c":42.6,"h":42.97,"l":42.455,"n":1971,"o":42.95,"t":"2025-10-31T04:00:00Z","v":264534,"vw":42.695708},{"c":42.78,"h":43.015,"l":42.6599,"n":2171,"o":42.94,"t":"2025-11-03T05:00:00Z","v":348423,"vw":42.819229},{"c":42,"h":42.43,"l":41.975,"n":2146,"o":42.17,"t":"2025-11-04T05:00:00Z","v":502330,"vw":42.154255},{"c":42.12,"h":42.425,"l":41.88,"n":1735,"o":41.97,"t":"2025-11-05T05:00:00Z","v":265415,"vw":42.239664},{"c":41.47,"h":42.09,"l":41.36,"n":2456,"o":42.09,"t":"2025-11-06T05:00:00Z","v":286355,"vw":41.618933},{"c":41.33,"h":41.355,"l":40.6001,"n":2830,"o":41.22,"t":"2025-11-07T05:00:00Z","v":787318,"vw":41.105256},{"c":42.25,"h":42.335,"l":41.84,"n":2657,"o":41.93,"t":"2025-11-10T05:00:00Z","v":431976,"vw":42.072359},{"c":42.28,"h":42.32,"l":41.93,"n":1832,"o":42.07,"t":"2025-11-11T05:00:00Z","v":427433,"vw":42.199962},{"c":42.21,"h":42.4899,"l":41.94,"n":1914,"o":42.41,"t":"2025-11-12T05:00:00Z","v":311818,"vw":42.152826},{"c":41.33,"h":42,"l":41.2,"n":3327,"o":42,"t":"2025-11-13T05:00:00Z","v":547396,"vw":41.46289},{"c":41.41,"h":41.69,"l":40.6,"n":4427,"o":40.72,"t":"2025-11-14T05:00:00Z","v":708778,"vw":41.491811},{"c":40.99,"h":41.56,"l":40.7465,"n":2674,"o":41.16,"t":"2025-11-17T05:00:00Z","v":423103,"vw":41.170492},{"c":40.51,"h":40.8601,"l":40.23,"n":2039,"o":40.7,"t":"2025-11-18T05:00:00Z","v":758873,"vw":40.702346},{"c":40.74,"h":41.15,"l":40.4382,"n":2252,"o":40.56,"t":"2025-11-19T05:00:00Z","v":345853,"vw":40.729884},{"c":39.93,"h":41.75,"l":39.87,"n":2917,"o":41.61,"t":"2025-11-20T05:00:00Z","v":433512,"vw":40.620627},{"c":40.18,"h":40.62,"l":39.5693,"n":3030,"o":40.07,"t":"2025-11-21T05:00:00Z","v":553802,"vw":40.163154},{"c":41.13,"h":41.19,"l":40.52,"n":2503,"o":40.52,"t":"2025-11-24T05:00:00Z","v":435789,"vw":40.989134},{"c":41.43,"h":41.515,"l":40.73,"n":2488,"o":41.04,"t":"2025-11-25T05:00:00Z","v":690047,"vw":41.275625},{"c":41.77,"h":41.885,"l":41.525,"n":2763,"o":41.67,"t":"2025-11-26T05:00:00Z","v":1029195,"vw":41.802027},{"c":41.92,"h":41.93,"l":41.745,"n":1837,"o":41.82,"t":"2025-11-28T05:00:00Z","v":396141,"vw":41.870575},{"c":41.78,"h":41.8958,"l":41.5052,"n":3963,"o":41.54,"t":"2025-12-01T05:00:00Z","v":1823452,"vw":41.758091},{"c":41.96,"h":42.19,"l":41.82,"n":1933,"o":41.96,"t":"2025-12-02T05:00:00Z","v":886217,"vw":42.009353},{"c":41.92,"h":42.01,"l":41.6449,"n":1917,"o":41.82,"t":"2025-12-03T05:00:00Z","v":568401,"vw":41.930553},{"c":41.99,"h":42.07,"l":41.77,"n":2271,"o":42.07,"t":"2025-12-04T05:00:00Z","v":461188,"vw":41.917383},{"c":42.14,"h":42.2797,"l":42,"n":4582,"o":42.05,"t":"2025-12-05T05:00:00Z","v":539315,"vw":42.11986},{"c":42.07,"h":42.31,"l":41.92,"n":2893,"o":42.19,"t":"2025-12-08T05:00:00Z","v":448428,"vw":42.054416},{"c":42.08,"h":42.165,"l":41.95,"n":1852,"o":41.99,"t":"2025-12-09T05:00:00Z","v":312410,"vw":42.092431},{"c":42.13,"h":42.23,"l":41.79,"n":3590,"o":42,"t":"2025-12-10T05:00:00Z","v":756664,"vw":42.092832},{"c":42.1,"h":42.14,"l":41.565,"n":2231,"o":41.94,"t":"2025-12-11T05:00:00Z","v":309701,"vw":41.922972},{"c":41.42,"h":41.9895,"l":41.24,"n":2982,"o":41.94,"t":"2025-12-12T05:00:00Z","v":332422,"vw":41.535987},{"c":41.25,"h":41.67,"l":41.17,"n":2955,"o":41.67,"t":"2025-12-15T05:00:00Z","v":352703,"vw":41.338926},{"c":41.33,"h":41.44,"l":41.005,"n":3118,"o":41.15,"t":"2025-12-16T05:00:00Z","v":689080,"vw":41.179693},{"c":40.64,"h":41.42,"l":40.635,"n":2408,"o":41.42,"t":"2025-12-17T05:00:00Z","v":344465,"vw":40.88535},{"c":41.17,"h":41.38,"l":40.96,"n":2129,"o":41.11,"t":"2025-12-18T05:00:00Z","v":322351,"vw":41.219859},{"c":41.73,"h":41.73,"l":41.32,"n":1988,"o":41.36,"t":"2025-12-19T05:00:00Z","v":353887,"vw":41.562968},{"c":41.93,"h":42,"l":41.81,"n":2598,"o":41.97,"t":"2025-12-22T05:00:00Z","v":751115,"vw":41.937926},{"c":42.23,"h":42.2355,"l":41.84,"n":1785,"o":41.84,"t":"2025-12-23T05:00:00Z","v":379642,"vw":42.104034},{"c":42.3,"h":42.35,"l":42.17,"n":1093,"o":42.17,"t":"2025-12-24T05:00:00Z","v":282344,"vw":42.264973},{"c":42.31,"h":42.45,"l":42.275,"n":1645,"o":42.33,"t":"2025-12-26T05:00:00Z","v":247799,"vw":42.349735},{"c":42.11,"h":42.18,"l":41.985,"n":2169,"o":42.09,"t":"2025-12-29T05:00:00Z","v":432392,"vw":42.076648},{"c":42.03,"h":42.1583,"l":42,"n":1593,"o":42.07,"t":"2025-12-30T05:00:00Z","v":356324,"vw":42.05313},{"c":41.7,"h":42.07,"l":41.7,"n":1751,"o":42.07,"t":"2025-12-31T05:00:00Z","v":303177,"vw":41.911107},{"c":41.6,"h":42.19,"l":41.38,"n":3669,"o":41.97,"t":"2026-01-02T05:00:00Z","v":515280,"vw":41.63882},{"c":41.67,"h":41.91,"l":41.615,"n":2808,"o":41.84,"t":"2026-01-05T05:00:00Z","v":454381,"vw":41.739965},{"c":41.81,"h":41.8799,"l":41.545,"n":2555,"o":41.69,"t":"2026-01-06T05:00:00Z","v":496098,"vw":41.737224},{"c":42.02,"h":42.28,"l":41.82,"n":1658,"o":41.88,"t":"2026-01-07T05:00:00Z","v":293180,"vw":42.111188},{"c":41.66,"h":41.98,"l":41.485,"n":2935,"o":41.98,"t":"2026-01-08T05:00:00Z","v":1656984,"vw":41.616536},{"c":41.82,"h":41.91,"l":41.53,"n":2860,"o":41.69,"t":"2026-01-09T05:00:00Z","v":510301,"vw":41.831017},{"c":41.85,"h":42.005,"l":41.56,"n":3016,"o":41.56,"t":"2026-01-12T05:00:00Z","v":508848,"vw":41.853193},{"c":41.77,"h":41.9355,"l":41.57,"n":1998,"o":41.87,"t":"2026-01-13T05:00:00Z","v":614980,"vw":41.710816},{"c":41.2,"h":41.5562,"l":40.8946,"n":3134,"o":41.54,"t":"2026-01-14T05:00:00Z","v":602178,"vw":41.085002},{"c":41.24,"h":41.57,"l":41.18,"n":2551,"o":41.56,"t":"2026-01-15T05:00:00Z","v":806832,"vw":41.380928},{"c":41.15,"h":41.44,"l":41.11,"n":2257,"o":41.43,"t":"2026-01-16T05:00:00Z","v":663254,"vw":41.284677},{"c":40.16,"h":40.64,"l":40.1,"n":3894,"o":40.44,"t":"2026-01-20T05:00:00Z","v":994159,"vw":40.298796},{"c":40.55,"h":40.825,"l":40.07,"n":4091,"o":40.24,"t":"2026-01-21T05:00:00Z","v":921468,"vw":40.409422},{"c":40.87,"h":40.96,"l":40.73,"n":2115,"o":40.9,"t":"2026-01-22T05:00:00Z","v":626859,"vw":40.873493},{"c":40.95,"h":41.145,"l":40.76,"n":2201,"o":40.88,"t":"2026-01-23T05:00:00Z","v":538116,"vw":40.986469},{"c":41.27,"h":41.39,"l":40.97,"n":2310,"o":41,"t":"2026-01-26T05:00:00Z","v":382736,"vw":41.295418},{"c":41.57,"h":41.685,"l":41.4199,"n":1673,"o":41.55,"t":"2026-01-27T05:00:00Z","v":359944,"vw":41.603379},{"c":41.46,"h":41.66,"l":41.2897,"n":1926,"o":41.66,"t":"2026-01-28T05:00:00Z","v":460372,"vw":41.467601},{"c":41.25,"h":41.395,"l":40.47,"n":3636,"o":41.36,"t":"2026-01-29T05:00:00Z","v":892279,"vw":40.930668},{"c":40.98,"h":41.23,"l":40.81,"n":2707,"o":41.06,"t":"2026-01-30T05:00:00Z","v":420076,"vw":41.013616},{"c":41.19,"h":41.325,"l":40.81,"n":2559,"o":40.81,"t":"2026-02-02T05:00:00Z","v":453457,"vw":41.194834},{"c":40.4,"h":41.23,"l":40.08,"n":3465,"o":41.23,"t":"2026-02-03T05:00:00Z","v":529534,"vw":40.449038},{"c":40.04,"h":40.48,"l":39.64,"n":4195,"o":40.46,"t":"2026-02-04T05:00:00Z","v":909094,"vw":39.984675},{"c":39.4,"h":39.87,"l":39.28,"n":3528,"o":39.68,"t":"2026-02-05T05:00:00Z","v":504996,"vw":39.53809},{"c":40.25,"h":40.34,"l":39.59,"n":2630,"o":39.67,"t":"2026-02-06T05:00:00Z","v":550086,"vw":40.023836},{"c":40.58,"h":40.7155,"l":40.1,"n":2330,"o":40.2,"t":"2026-02-09T05:00:00Z","v":445020,"vw":40.543198},{"c":40.39,"h":40.74,"l":40.335,"n":2685,"o":40.67,"t":"2026-02-10T05:00:00Z","v":1112734,"vw":40.458413},{"c":40.16,"h":40.72,"l":40,"n":2485,"o":40.72,"t":"2026-02-11T05:00:00Z","v":1043628,"vw":40.230027},{"c":39.42,"h":40.335,"l":39.34,"n":3643,"o":40.3,"t":"2026-02-12T05:00:00Z","v":617774,"vw":39.687417},{"c":39.19,"h":39.575,"l":39.095,"n":2913,"o":39.49,"t":"2026-02-13T05:00:00Z","v":521686,"vw":39.375272},{"c":39.42,"h":39.595,"l":38.84,"n":4273,"o":39.07,"t":"2026-02-17T05:00:00Z","v":668323,"vw":39.221442},{"c":39.67,"h":39.87,"l":39.42,"n":2739,"o":39.5,"t":"2026-02-18T05:00:00Z","v":548709,"vw":39.707178},{"c":39.56,"h":39.67,"l":39.355,"n":2878,"o":39.49,"t":"2026-02-19T05:00:00Z","v":588613,"vw":39.476482},{"c":39.91,"h":40,"l":39.38,"n":3615,"o":39.38,"t":"2026-02-20T05:00:00Z","v":648148,"vw":39.849007},{"c":39.37,"h":39.9,"l":39.21,"n":3555,"o":39.81,"t":"2026-02-23T05:00:00Z","v":864085,"vw":39.412667},{"c":39.81,"h":39.868,"l":39.2019,"n":1984,"o":39.34,"t":"2026-02-24T05:00:00Z","v":337539,"vw":39.697064},{"c":40.3,"h":40.3464,"l":40.02,"n":1899,"o":40.02,"t":"2026-02-25T05:00:00Z","v":510966,"vw":40.182596},{"c":39.9,"h":40.28,"l":39.5,"n":2813,"o":40.28,"t":"2026-02-26T05:00:00Z","v":697117,"vw":39.818379},{"c":39.55,"h":39.64,"l":39.34,"n":2749,"o":39.38,"t":"2026-02-27T05:00:00Z","v":364202,"vw":39.494138},{"c":39.61,"h":39.78,"l":38.93,"n":5383,"o":38.97,"t":"2026-03-02T05:00:00Z","v":1037036,"vw":39.545235},{"c":39.33,"h":39.49,"l":38.69,"n":4190,"o":39,"t":"2026-03-03T05:00:00Z","v":1111699,"vw":39.207254},{"c":39.75,"h":39.91,"l":39.4399,"n":3479,"o":39.48,"t":"2026-03-04T05:00:00Z","v":408322,"vw":39.765829},{"c":39.76,"h":39.95,"l":39.35,"n":5825,"o":39.63,"t":"2026-03-05T05:00:00Z","v":861308,"vw":39.587088},{"c":39.24,"h":39.57,"l":39.1113,"n":2699,"o":39.24,"t":"2026-03-06T05:00:00Z","v":3695734,"vw":39.31646},{"c":39.72,"h":39.8,"l":38.68,"n":3365,"o":38.89,"t":"2026-03-09T04:00:00Z","v":702688,"vw":39.231625},{"c":39.64,"h":39.99,"l":39.4601,"n":3470,"o":39.7,"t":"2026-03-10T04:00:00Z","v":651540,"vw":39.790095},{"c":39.68,"h":39.965,"l":39.47,"n":1890,"o":39.72,"t":"2026-03-11T04:00:00Z","v":642070,"vw":39.621714},{"c":38.94,"h":39.406,"l":38.94,"n":5353,"o":39.37,"t":"2026-03-12T04:00:00Z","v":1240032,"vw":39.051243},{"c":38.48,"h":39.27,"l":38.4429,"n":2604,"o":39.08,"t":"2026-03-13T04:00:00Z","v":471418,"vw":38.723624},{"c":38.98,"h":39.21,"l":38.8,"n":2411,"o":38.87,"t":"2026-03-16T04:00:00Z","v":493556,"vw":38.986456},{"c":39.01,"h":39.3355,"l":38.965,"n":2016,"o":39.14,"t":"2026-03-17T04:00:00Z","v":835976,"vw":39.07212},{"c":38.46,"h":39.05,"l":38.435,"n":8712,"o":38.92,"t":"2026-03-18T04:00:00Z","v":4704096,"vw":38.931451},{"c":38.3,"h":38.4956,"l":38,"n":7536,"o":38.14,"t":"2026-03-19T04:00:00Z","v":1568759,"vw":38.260532},{"c":37.6,"h":38.15,"l":37.36,"n":3233,"o":38.15,"t":"2026-03-20T04:00:00Z","v":504721,"vw":37.713413},{"c":38.14,"h":38.54,"l":38.01,"n":3892,"o":38.2,"t":"2026-03-23T04:00:00Z","v":750787,"vw":38.256376},{"c":37.77,"h":38.015,"l":37.68,"n":2676,"o":37.87,"t":"2026-03-24T04:00:00Z","v":1117621,"vw":37.891107},{"c":38.03,"h":38.34,"l":37.93,"n":2641,"o":38.18,"t":"2026-03-25T04:00:00Z","v":984107,"vw":38.065178},{"c":37.13,"h":37.82,"l":37.12,"n":2242,"o":37.7,"t":"2026-03-26T04:00:00Z","v":522515,"vw":37.358368},{"c":36.31,"h":36.915,"l":36.24,"n":3568,"o":36.91,"t":"2026-03-27T04:00:00Z","v":1165050,"vw":36.566685},{"c":36.08,"h":36.63,"l":35.925,"n":3018,"o":36.59,"t":"2026-03-30T04:00:00Z","v":836701,"vw":36.2587},{"c":37.49,"h":37.57,"l":36.54,"n":2256,"o":36.54,"t":"2026-03-31T04:00:00Z","v":599505,"vw":37.178634},{"c":37.88,"h":38.13,"l":37.69,"n":2571,"o":37.79,"t":"2026-04-01T04:00:00Z","v":565058,"vw":37.913184},{"c":37.82,"h":37.94,"l":37.08,"n":1893,"o":37.22,"t":"2026-04-02T04:00:00Z","v":450457,"vw":37.687455},{"c":37.98,"h":38.08,"l":37.76,"n":2726,"o":37.89,"t":"2026-04-06T04:00:00Z","v":453432,"vw":37.918299},{"c":38.05,"h":38.05,"l":37.315,"n":3561,"o":37.85,"t":"2026-04-07T04:00:00Z","v":923335,"vw":37.72796},{"c":39.05,"h":39.42,"l":38.85,"n":2584,"o":39.35,"t":"2026-04-08T04:00:00Z","v":823834,"vw":39.064643},{"c":39.3,"h":39.36,"l":38.83,"n":2004,"o":39.03,"t":"2026-04-09T04:00:00Z","v":452017,"vw":39.184902},{"c":39.43,"h":39.6,"l":39.34,"n":1829,"o":39.46,"t":"2026-04-10T04:00:00Z","v":427177,"vw":39.429182},{"c":39.93,"h":39.93,"l":39.23,"n":1977,"o":39.32,"t":"2026-04-13T04:00:00Z","v":501411,"vw":39.655088},{"c":40.64,"h":40.65,"l":40.13,"n":2510,"o":40.13,"t":"2026-04-14T04:00:00Z","v":538768,"vw":40.495453},{"c":41.36,"h":41.365,"l":40.77,"n":3101,"o":40.77,"t":"2026-04-15T04:00:00Z","v":1122756,"vw":41.215464},{"c":41.34,"h":41.4598,"l":41.11,"n":2034,"o":41.43,"t":"2026-04-16T04:00:00Z","v":449579,"vw":41.319583},{"c":41.89,"h":42.04,"l":41.685,"n":2650,"o":41.69,"t":"2026-04-17T04:00:00Z","v":651352,"vw":41.90427},{"c":41.79,"h":41.852,"l":41.51,"n":2714,"o":41.8,"t":"2026-04-20T04:00:00Z","v":402118,"vw":41.708699},{"c":41.51,"h":41.95,"l":41.425,"n":2629,"o":41.82,"t":"2026-04-21T04:00:00Z","v":410477,"vw":41.639439},{"c":42.12,"h":42.145,"l":41.735,"n":2458,"o":41.82,"t":"2026-04-22T04:00:00Z","v":402360,"vw":41.980431},{"c":41.61,"h":41.995,"l":41.235,"n":2180,"o":41.9,"t":"2026-04-23T04:00:00Z","v":366916,"vw":41.692522},{"c":42.18,"h":42.215,"l":41.65,"n":2134,"o":41.76,"t":"2026-04-24T04:00:00Z","v":400954,"vw":42.041253},{"c":42.31,"h":42.3299,"l":42.0163,"n":1746,"o":42.05,"t":"2026-04-27T04:00:00Z","v":333157,"vw":42.170955},{"c":42.03,"h":42.06,"l":41.73,"n":2484,"o":41.91,"t":"2026-04-28T04:00:00Z","v":327957,"vw":41.926595},{"c":41.99,"h":42.0458,"l":41.75,"n":2103,"o":41.96,"t":"2026-04-29T04:00:00Z","v":386856,"vw":41.870374},{"c":42.13,"h":42.235,"l":41.599,"n":1790,"o":42.2,"t":"2026-04-30T04:00:00Z","v":326792,"vw":42.041729},{"c":42.46,"h":42.705,"l":42.43,"n":2413,"o":42.46,"t":"2026-05-01T04:00:00Z","v":338210,"vw":42.576651},{"c":42.39,"h":42.61,"l":42.13,"n":2131,"o":42.44,"t":"2026-05-04T04:00:00Z","v":268051,"vw":42.388834},{"c":42.69,"h":42.783,"l":42.58,"n":1787,"o":42.59,"t":"2026-05-05T04:00:00Z","v":245824,"vw":42.711684},{"c":43.46,"h":43.4855,"l":42.88,"n":2289,"o":42.99,"t":"2026-05-06T04:00:00Z","v":465697,"vw":43.277083},{"c":43.53,"h":43.91,"l":43.4101,"n":2294,"o":43.69,"t":"2026-05-07T04:00:00Z","v":771007,"vw":43.559095},{"c":43.81,"h":43.88,"l":43.6,"n":2425,"o":43.6,"t":"2026-05-08T04:00:00Z","v":424750,"vw":43.8033},{"c":43.84,"h":44.05,"l":43.57,"n":2192,"o":43.57,"t":"2026-05-11T04:00:00Z","v":329754,"vw":43.884061},{"c":43.73,"h":43.82,"l":43.295,"n":2410,"o":43.74,"t":"2026-05-12T04:00:00Z","v":346571,"vw":43.604099},{"c":44.13,"h":44.275,"l":43.555,"n":1343,"o":43.76,"t":"2026-05-13T04:00:00Z","v":239663,"vw":44.076968},{"c":44.63,"h":44.7,"l":44.24,"n":1641,"o":44.24,"t":"2026-05-14T04:00:00Z","v":274429,"vw":44.558513},{"c":44.11,"h":44.46,"l":43.87,"n":3015,"o":44.26,"t":"2026-05-15T04:00:00Z","v":368252,"vw":44.181241},{"c":43.91,"h":44.18,"l":43.58,"n":2448,"o":44.13,"t":"2026-05-18T04:00:00Z","v":345092,"vw":43.867348},{"c":43.58,"h":43.875,"l":43.43,"n":2160,"o":43.75,"t":"2026-05-19T04:00:00Z","v":193840,"vw":43.616455},{"c":44.06,"h":44.105,"l":43.575,"n":2199,"o":43.66,"t":"2026-05-20T04:00:00Z","v":341616,"vw":43.929096},{"c":44.1,"h":44.29,"l":43.76,"n":2241,"o":43.91,"t":"2026-05-21T04:00:00Z","v":348403,"vw":44.01872},{"c":44.18,"h":44.47,"l":44.12,"n":2568,"o":44.31,"t":"2026-05-22T04:00:00Z","v":479963,"vw":44.263536},{"c":44.45,"h":44.64,"l":44.32,"n":2704,"o":44.4,"t":"2026-05-26T04:00:00Z","v":392464,"vw":44.462934},{"c":44.46,"h":44.52,"l":44.325,"n":2459,"o":44.48,"t":"2026-05-27T04:00:00Z","v":374284,"vw":44.449333},{"c":44.89,"h":44.89,"l":44.37,"n":2386,"o":44.49,"t":"2026-05-28T04:00:00Z","v":376337,"vw":44.734077},{"c":45.14,"h":45.26,"l":44.94,"n":2645,"o":44.95,"t":"2026-05-29T04:00:00Z","v":352919,"vw":45.112938},{"c":45.48,"h":45.63,"l":45.21,"n":2978,"o":45.21,"t":"2026-06-01T04:00:00Z","v":429142,"vw":45.419074},{"c":45.38,"h":45.55,"l":45.25,"n":2028,"o":45.41,"t":"2026-06-02T04:00:00Z","v":268712,"vw":45.426874},{"c":44.87,"h":45.3225,"l":44.805,"n":3961,"o":45.3,"t":"2026-06-03T04:00:00Z","v":1782857,"vw":44.945095},{"c":44.91,"h":45.01,"l":44.44,"n":3105,"o":44.51,"t":"2026-06-04T04:00:00Z","v":598517,"vw":44.863426},{"c":43.37,"h":44.58,"l":43.23,"n":3637,"o":44.54,"t":"2026-06-05T04:00:00Z","v":506013,"vw":43.864724},{"c":43.45,"h":43.8799,"l":43.41,"n":2773,"o":43.75,"t":"2026-06-08T04:00:00Z","v":330004,"vw":43.654913},{"c":43.12,"h":43.97,"l":42.1,"n":3796,"o":43.71,"t":"2026-06-09T04:00:00Z","v":604042,"vw":42.825646},{"c":42.25,"h":43.1,"l":42.25,"n":3901,"o":42.78,"t":"2026-06-10T04:00:00Z","v":640255,"vw":42.566882},{"c":42.99,"h":43.11,"l":42.09,"n":3977,"o":42.47,"t":"2026-06-11T04:00:00Z","v":619710,"vw":42.580069},{"c":43.04,"h":43.2,"l":42.6201,"n":2205,"o":43.14,"t":"2026-06-12T04:00:00Z","v":284803,"vw":42.977316},{"c":44.05,"h":44.17,"l":43.73,"n":3575,"o":43.79,"t":"2026-06-15T04:00:00Z","v":557807,"vw":43.965894},{"c":43.72,"h":43.995,"l":43.685,"n":2901,"o":43.93,"t":"2026-06-16T04:00:00Z","v":401194,"vw":43.832808},{"c":43.19,"h":43.87,"l":43.05,"n":3920,"o":43.8,"t":"2026-06-17T04:00:00Z","v":692412,"vw":43.492618},{"c":43.72,"h":43.81,"l":43.34,"n":2535,"o":43.69,"t":"2026-06-18T04:00:00Z","v":486746,"vw":43.586036},{"c":43.31,"h":43.895,"l":43.265,"n":3784,"o":43.69,"t":"2026-06-22T04:00:00Z","v":649415,"vw":43.406437},{"c":42.56,"h":43.01,"l":42.56,"n":2789,"o":42.68,"t":"2026-06-23T04:00:00Z","v":439316,"vw":42.713143},{"c":42.57,"h":43.13,"l":42.47,"n":3018,"o":42.62,"t":"2026-06-24T04:00:00Z","v":743255,"vw":42.781077},{"c":42.09,"h":42.64,"l":41.92,"n":4749,"o":42.64,"t":"2026-06-25T04:00:00Z","v":718382,"vw":42.180657},{"c":42.19,"h":42.49,"l":41.74,"n":4313,"o":41.86,"t":"2026-06-26T04:00:00Z","v":645788,"vw":42.239168},{"c":43.16,"h":43.19,"l":42.3,"n":9606,"o":42.63,"t":"2026-06-29T04:00:00Z","v":1311512,"vw":42.770257},{"c":43.75,"h":43.835,"l":43.089,"n":3939,"o":43.18,"t":"2026-06-30T04:00:00Z","v":946072,"vw":43.606423},{"c":43.55,"h":43.84,"l":43.3372,"n":2615,"o":43.52,"t":"2026-07-01T04:00:00Z","v":413723,"vw":43.648039},{"c":43,"h":43.795,"l":42.665,"n":2570,"o":43.53,"t":"2026-07-02T04:00:00Z","v":377843,"vw":43.026025},{"c":43.62,"h":43.735,"l":43.29,"n":2174,"o":43.38,"t":"2026-07-06T04:00:00Z","v":276197,"vw":43.629896},{"c":43.17,"h":43.335,"l":42.7986,"n":2139,"o":43.24,"t":"2026-07-07T04:00:00Z","v":288750,"vw":43.097665},{"c":43.33,"h":43.36,"l":42.7,"n":1903,"o":42.8,"t":"2026-07-08T04:00:00Z","v":285499,"vw":43.050018},{"c":43.89,"h":43.96,"l":43.38,"n":1390,"o":43.63,"t":"2026-07-09T04:00:00Z","v":180244,"vw":43.805912},{"c":44.19,"h":44.19,"l":43.62,"n":1773,"o":43.85,"t":"2026-07-10T04:00:00Z","v":185022,"vw":44.010245},{"c":43.41,"h":43.865,"l":43.335,"n":2187,"o":43.75,"t":"2026-07-13T04:00:00Z","v":315642,"vw":43.55822},{"c":43.94,"h":44.0401,"l":43.575,"n":1831,"o":43.83,"t":"2026-07-14T04:00:00Z","v":438743,"vw":43.909694},{"c":44.09,"h":44.16,"l":43.55,"n":2139,"o":44.16,"t":"2026-07-15T04:00:00Z","v":291235,"vw":43.898322},{"c":43.25,"h":43.81,"l":43.06,"n":2002,"o":43.74,"t":"2026-07-16T04:00:00Z","v":237663,"vw":43.46348},{"c":42.74,"h":43.11,"l":42.12,"n":2844,"o":42.39,"t":"2026-07-17T04:00:00Z","v":344887,"vw":42.776508},{"c":42.79,"h":43.3302,"l":42.75,"n":2170,"o":43.13,"t":"2026-07-20T04:00:00Z","v":301393,"vw":43.009267},{"c":43.41,"h":43.48,"l":43.1,"n":1405,"o":43.28,"t":"2026-07-21T04:00:00Z","v":239903,"vw":43.38636},{"c":43.26,"h":43.5597,"l":43.0519,"n":1356,"o":43.11,"t":"2026-07-22T04:00:00Z","v":245444,"vw":43.368444},{"c":42.53,"h":42.81,"l":42.225,"n":2411,"o":42.58,"t":"2026-07-23T04:00:00Z","v":359536,"vw":42.477611},{"c":42.2,"h":42.645,"l":42.02,"n":2139,"o":42.38,"t":"2026-07-24T04:00:00Z","v":277917,"vw":42.325076},{"c":41.97,"h":42.6782,"l":41.6201,"n":3881,"o":42.62,"t":"2026-07-27T04:00:00Z","v":650638,"vw":41.9511},{"c":41.78,"h":41.925,"l":41.155,"n":2593,"o":41.63,"t":"2026-07-28T04:00:00Z","v":416387,"vw":41.656498},{"c":40.97,"h":42.06,"l":40.97,"n":2663,"o":41.76,"t":"2026-07-29T04:00:00Z","v":331130,"vw":41.432214},{"c":42.15,"h":42.21,"l":41.6,"n":2562,"o":41.71,"t":"2026-07-30T04:00:00Z","v":423249,"vw":42.036866},{"c":42.54,"h":42.708,"l":41.85,"n":1866,"o":42.56,"t":"2026-07-31T04:00:00Z","v":259196,"vw":42.397641},{"c":43.37,"h":43.5,"l":42.46,"n":2588,"o":42.48,"t":"2026-08-03T04:00:00Z","v":281604,"vw":43.144809},{"c":44.55,"h":44.6901,"l":43.76,"n":3181,"o":43.76,"t":"2026-08-04T04:00:00Z","v":394547,"vw":44.291042},{"c":44.365,"h":45.07,"l":44.365,"n":4255,"o":44.89,"t":"2026-08-05T04:00:00Z","v":349195,"vw":44.755068},{"c":44.26,"h":44.58,"l":44.065,"n":3557,"o":44.11,"t":"2026-08-06T04:00:00Z","v":532291,"vw":44.294952},{"c":44.64,"h":44.69,"l":44.31,"n":1711,"o":44.66,"t":"2026-08-07T04:00:00Z","v":214136,"vw":44.547969},{"c":44.46,"h":44.76,"l":44.41,"n":2913,"o":44.63,"t":"2026-08-10T04:00:00Z","v":293952,"vw":44.536636},{"c":44.22,"h":44.6946,"l":44.15,"n":1737,"o":44.64,"t":"2026-08-11T04:00:00Z","v":213949,"vw":44.338024},{"c":44.55,"h":44.72,"l":44.52,"n":2154,"o":44.72,"t":"2026-08-12T04:00:00Z","v":200583,"vw":44.595905},{"c":45.05,"h":45.1636,"l":44.7299,"n":3231,"o":44.73,"t":"2026-08-13T04:00:00Z","v":1145622,"vw":45.071906},{"c":44.94,"h":45.165,"l":44.835,"n":1873,"o":45.16,"t":"2026-08-14T04:00:00Z","v":190878,"vw":44.927445},{"c":44.87,"h":45.146,"l":44.86,"n":2793,"o":45.07,"t":"2026-08-17T04:00:00Z","v":716115,"vw":45.0652},{"c":44.19,"h":44.37,"l":44.08,"n":2019,"o":44.3,"t":"2026-08-18T04:00:00Z","v":716172,"vw":44.201714},{"c":43.98,"h":44.34,"l":43.8,"n":2347,"o":44.29,"t":"2026-08-19T04:00:00Z","v":336137,"vw":44.003876},{"c":43.67,"h":44.02,"l":43.61,"n":2922,"o":43.88,"t":"2026-08-20T04:00:00Z","v":618590,"vw":43.743558},{"c":43.865,"h":44.02,"l":43.67,"n":2232,"o":43.99,"t":"2026-08-21T04:00:00Z","v":207346,"vw":43.887166},{"c":43.445,"h":43.66,"l":43.285,"n":1749,"o":43.66,"t":"2026-08-24T04:00:00Z","v":227677,"vw":43.519794},{"c":43.72,"h":43.8899,"l":43.51,"n":1625,"o":43.8,"t":"2026-08-25T04:00:00Z","v":341265,"vw":43.657401},{"c":43.64,"h":43.765,"l":43.49,"n":1497,"o":43.63,"t":"2026-08-26T04:00:00Z","v":266426,"vw":43.658061},{"c":44.51,"h":44.525,"l":44.11,"n":1667,"o":44.24,"t":"2026-08-27T04:00:00Z","v":279553,"vw":44.356849},{"c":44.08,"h":44.665,"l":44.04,"n":1856,"o":44.46,"t":"2026-08-28T04:00:00Z","v":258887,"vw":44.271891},{"c":44.12,"h":44.155,"l":43.8421,"n":2156,"o":43.98,"t":"2026-08-31T04:00:00Z","v":258723,"vw":44.000289},{"c":43.63,"h":43.9,"l":43.4699,"n":1929,"o":43.61,"t":"2026-09-01T04:00:00Z","v":264139,"vw":43.652882},{"c":43.91,"h":43.97,"l":43.605,"n":1843,"o":43.7,"t":"2026-09-02T04:00:00Z","v":294706,"vw":43.866514},{"c":44.49,"h":44.565,"l":44.03,"n":1757,"o":44.06,"t":"2026-09-03T04:00:00Z","v":226749,"vw":44.380566},{"c":44.47,"h":44.66,"l":44.355,"n":2233,"o":44.57,"t":"2026-09-04T04:00:00Z","v":427321,"vw":44.450458},{"c":44.3,"h":44.55,"l":44.23,"n":2618,"o":44.55,"t":"2026-09-08T04:00:00Z","v":436151,"vw":44.337857},{"c":44.09,"h":44.225,"l":43.975,"n":1585,"o":44.19,"t":"2026-09-09T04:00:00Z","v":356689,"vw":44.116234},{"c":43.68,"h":43.83,"l":43.5399,"n":1809,"o":43.72,"t":"2026-09-10T04:00:00Z","v":268363,"vw":43.696906},{"c":44.08,"h":44.29,"l":44.07,"n":1413,"o":44.11,"t":"2026-09-11T04:00:00Z","v":184494,"vw":44.183188},{"c":43.68,"h":43.85,"l":43.32,"n":2534,"o":43.41,"t":"2026-09-14T04:00:00Z","v":376118,"vw":43.632695},{"c":43.5,"h":43.73,"l":43.39,"n":1896,"o":43.69,"t":"2026-09-15T04:00:00Z","v":316460,"vw":43.497204},{"c":43.48,"h":43.93,"l":43.205,"n":2598,"o":43.72,"t":"2026-09-16T04:00:00Z","v":377191,"vw":43.643696},{"c":44.21,"h":44.25,"l":44.055,"n":1369,"o":44.25,"t":"2026-09-17T04:00:00Z","v":318547,"vw":44.159594},{"c":44.41,"h":44.43,"l":44.075,"n":1703,"o":44.4,"t":"2026-09-18T04:00:00Z","v":220629,"vw":44.254576},{"c":45.42,"h":45.5,"l":44.695,"n":2518,"o":44.73,"t":"2026-09-21T04:00:00Z","v":409495,"vw":45.209128},{"c":45.51,"h":45.625,"l":45.42,"n":1923,"o":45.44,"t":"2026-09-22T04:00:00Z","v":237375,"vw":45.535357},{"c":45.08,"h":45.5532,"l":44.96,"n":1802,"o":45.51,"t":"2026-09-23T04:00:00Z","v":431866,"vw":45.101004},{"c":45.12,"h":45.22,"l":44.68,"n":2036,"o":44.68,"t":"2026-09-24T04:00:00Z","v":333508,"vw":45.029055},{"c":45.38,"h":45.4444,"l":45.0885,"n":1551,"o":45.29,"t":"2026-09-25T04:00:00Z","v":188201,"vw":45.345715},{"c":45.06,"h":45.31,"l":44.83,"n":1678,"o":45.24,"t":"2026-09-28T04:00:00Z","v":321963,"vw":45.052945},{"c":45.09,"h":45.37,"l":44.975,"n":2165,"o":45.37,"t":"2026-09-29T04:00:00Z","v":388065,"vw":45.112858},{"c":45.09,"h":45.56,"l":45.09,"n":1925,"o":45.22,"t":"2026-09-30T04:00:00Z","v":463646,"vw":45.431988},{"c":45.26,"h":45.4,"l":44.9,"n":2646,"o":45.3,"t":"2026-10-01T04:00:00Z","v":346497,"vw":45.212345},{"c":45.73,"h":46,"l":45.6,"n":4093,"o":45.79,"t":"2026-10-02T04:00:00Z","v":546785,"vw":45.770404},{"c":46.15,"h":46.265,"l":45.805,"n":4207,"o":45.81,"t":"2026-10-05T04:00:00Z","v":492545,"vw":46.07787},{"c":46.38,"h":46.62,"l":46.33,"n":3374,"o":46.43,"t":"2026-10-06T04:00:00Z","v":409590,"vw":46.487622},{"c":46.25,"h":46.29,"l":45.92,"n":2711,"o":46.03,"t":"2026-10-07T04:00:00Z","v":475037,"vw":46.15605},{"c":45.69,"h":46.175,"l":45.45,"n":5738,"o":46.03,"t":"2026-10-08T04:00:00Z","v":872090,"vw":45.748251},{"c":45.98,"h":46.05,"l":45.81,"n":1475,"o":46.05,"t":"2026-10-09T04:00:00Z","v":211192,"vw":45.967244},{"c":45.65,"h":45.9,"l":45.63,"n":1630,"o":45.86,"t":"2026-10-12T04:00:00Z","v":228088,"vw":45.724019},{"c":45.67,"h":45.67,"l":45.32,"n":2802,"o":45.41,"t":"2026-10-13T04:00:00Z","v":463232,"vw":45.546961},{"c":44.65,"h":45.48,"l":44.495,"n":1960,"o":45.3,"t":"2026-10-14T04:00:00Z","v":219310,"vw":44.800221},{"c":44.64,"h":44.7,"l":43.84,"n":2441,"o":44.01,"t":"2026-10-15T04:00:00Z","v":294243,"vw":44.400391},{"c":43.61,"h":44.53,"l":43.4513,"n":2964,"o":44.53,"t":"2026-10-16T04:00:00Z","v":431911,"vw":43.909847},{"c":44.03,"h":44.3301,"l":43.9,"n":2066,"o":44,"t":"2026-10-19T04:00:00Z","v":275804,"vw":44.098932},{"c":43.96,"h":44.325,"l":43.61,"n":1769,"o":43.83,"t":"2026-10-20T04:00:00Z","v":190632,"vw":43.995703},{"c":44.36,"h":44.485,"l":44.03,"n":1614,"o":44.22,"t":"2026-10-21T04:00:00Z","v":226712,"vw":44.313824},{"c":43.11,"h":43.7,"l":42.94,"n":2494,"o":43.61,"t":"2026-10-22T04:00:00Z","v":473747,"vw":43.220581}],"volatilityBars":[{"c":45.565,"h":45.6,"l":45.42,"n":121,"o":45.44,"t":"2026-09-22T13:30:00Z","v":17776,"vw":45.531371},{"c":45.57,"h":45.57,"l":45.5099,"n":68,"o":45.55,"t":"2026-09-22T13:45:00Z","v":11105,"vw":45.53695},{"c":45.62,"h":45.62,"l":45.54,"n":85,"o":45.5501,"t":"2026-09-22T14:00:00Z","v":28373,"vw":45.573208},{"c":45.58,"h":45.59,"l":45.55,"n":194,"o":45.59,"t":"2026-09-22T14:15:00Z","v":3728,"vw":45.561192},{"c":45.49,"h":45.615,"l":45.48,"n":46,"o":45.565,"t":"2026-09-22T14:30:00Z","v":3348,"vw":45.54901},{"c":45.5199,"h":45.5399,"l":45.5,"n":14,"o":45.5,"t":"2026-09-22T14:45:00Z","v":1757,"vw":45.522408},{"c":45.51,"h":45.53,"l":45.495,"n":58,"o":45.515,"t":"2026-09-22T15:00:00Z","v":8727,"vw":45.513826},{"c":45.515,"h":45.525,"l":45.515,"n":20,"o":45.525,"t":"2026-09-22T15:15:00Z","v":1799,"vw":45.519212},{"c":45.48,"h":45.502,"l":45.48,"n":19,"o":45.502,"t":"2026-09-22T15:30:00Z","v":787,"vw":45.491499},{"c":45.47,"h":45.47,"l":45.45,"n":16,"o":45.47,"t":"2026-09-22T15:45:00Z","v":2958,"vw":45.464106},{"c":45.465,"h":45.485,"l":45.455,"n":29,"o":45.48,"t":"2026-09-22T16:00:00Z","v":5231,"vw":45.476432},{"c":45.43,"h":45.47,"l":45.43,"n":10,"o":45.46,"t":"2026-09-22T16:15:00Z","v":1742,"vw":45.437879},{"c":45.4399,"h":45.455,"l":45.425,"n":30,"o":45.435,"t":"2026-09-22T16:30:00Z","v":7376,"vw":45.436618},{"c":45.4801,"h":45.49,"l":45.45,"n":29,"o":45.455,"t":"2026-09-22T16:45:00Z","v":6161,"vw":45.478587},{"c":45.495,"h":45.51,"l":45.4801,"n":89,"o":45.49,"t":"2026-09-22T17:00:00Z","v":14877,"vw":45.490644},{"c":45.52,"h":45.52,"l":45.49,"n":28,"o":45.5,"t":"2026-09-22T17:15:00Z","v":4839,"vw":45.498749},{"c":45.49,"h":45.49,"l":45.4606,"n":29,"o":45.485,"t":"2026-09-22T17:30:00Z","v":4504,"vw":45.482584},{"c":45.5457,"h":45.55,"l":45.485,"n":32,"o":45.49,"t":"2026-09-22T17:45:00Z","v":8591,"vw":45.51955},{"c":45.54,"h":45.55,"l":45.525,"n":29,"o":45.545,"t":"2026-09-22T18:00:00Z","v":5607,"vw":45.542199},{"c":45.56,"h":45.56,"l":45.545,"n":36,"o":45.545,"t":"2026-09-22T18:15:00Z","v":5542,"vw":45.555699},{"c":45.565,"h":45.565,"l":45.525,"n":55,"o":45.55,"t":"2026-09-22T18:30:00Z","v":7788,"vw":45.544616},{"c":45.525,"h":45.56,"l":45.52,"n":63,"o":45.56,"t":"2026-09-22T18:45:00Z","v":8834,"vw":45.547711},{"c":45.555,"h":45.555,"l":45.52,"n":32,"o":45.52,"t":"2026-09-22T19:00:00Z","v":4221,"vw":45.540481},{"c":45.575,"h":45.59,"l":45.55,"n":105,"o":45.56,"t":"2026-09-22T19:15:00Z","v":20681,"vw":45.566377},{"c":45.61,"h":45.613,"l":45.58,"n":48,"o":45.58,"t":"2026-09-22T19:30:00Z","v":7816,"vw":45.601581},{"c":45.54,"h":45.625,"l":45.52,"n":188,"o":45.59,"t":"2026-09-22T19:45:00Z","v":29803,"vw":45.564918},{"c":45.51,"h":45.51,"l":45.51,"n":3,"o":45.51,"t":"2026-09-22T20:00:00Z","v":9349,"vw":45.51},{"c":45.41,"h":45.5532,"l":45.37,"n":88,"o":45.51,"t":"2026-09-23T13:30:00Z","v":12541,"vw":45.488371},{"c":45.31,"h":45.3805,"l":45.2804,"n":34,"o":45.3805,"t":"2026-09-23T13:45:00Z","v":17168,"vw":45.330849},{"c":45.15,"h":45.32,"l":45.13,"n":31,"o":45.32,"t":"2026-09-23T14:00:00Z","v":2679,"vw":45.185474},{"c":45.04,"h":45.125,"l":45.0062,"n":46,"o":45.125,"t":"2026-09-23T14:15:00Z","v":16318,"vw":45.047282},{"c":45.08,"h":45.125,"l":45.04,"n":70,"o":45.07,"t":"2026-09-23T14:30:00Z","v":9843,"vw":45.09014},{"c":45.205,"h":45.23,"l":45.105,"n":96,"o":45.12,"t":"2026-09-23T14:45:00Z","v":13261,"vw":45.194793},{"c":45.1901,"h":45.23,"l":45.185,"n":56,"o":45.215,"t":"2026-09-23T15:00:00Z","v":29028,"vw":45.211443},{"c":45.16,"h":45.21,"l":45.145,"n":27,"o":45.145,"t":"2026-09-23T15:15:00Z","v":2725,"vw":45.174029},{"c":45.125,"h":45.14,"l":45.11,"n":43,"o":45.135,"t":"2026-09-23T15:30:00Z","v":8555,"vw":45.131527},{"c":45.09,"h":45.1399,"l":45.075,"n":24,"o":45.135,"t":"2026-09-23T15:45:00Z","v":5857,"vw":45.115713},{"c":45.09,"h":45.095,"l":45.08,"n":30,"o":45.085,"t":"2026-09-23T16:00:00Z","v":4269,"vw":45.086114},{"c":45.065,"h":45.08,"l":45.05,"n":20,"o":45.08,"t":"2026-09-23T16:15:00Z","v":5398,"vw":45.071274},{"c":45.02,"h":45.08,"l":45.02,"n":36,"o":45.06,"t":"2026-09-23T16:30:00Z","v":4137,"vw":45.043663},{"c":44.9724,"h":45.03,"l":44.97,"n":52,"o":45.02,"t":"2026-09-23T16:45:00Z","v":4079,"vw":45.00836},{"c":44.96,"h":45.0129,"l":44.96,"n":17,"o":45,"t":"2026-09-23T17:00:00Z","v":2180,"vw":44.987722},{"c":44.98,"h":45.03,"l":44.98,"n":38,"o":44.98,"t":"2026-09-23T17:15:00Z","v":7411,"vw":44.992878},{"c":45.07,"h":45.07,"l":44.97,"n":168,"o":44.97,"t":"2026-09-23T17:30:00Z","v":26035,"vw":45.00071},{"c":45.11,"h":45.11,"l":45.065,"n":207,"o":45.075,"t":"2026-09-23T17:45:00Z","v":10616,"vw":45.076385},{"c":45.09,"h":45.12,"l":45.06,"n":35,"o":45.12,"t":"2026-09-23T18:00:00Z","v":7308,"vw":45.083626},{"c":45.1,"h":45.1201,"l":45.09,"n":59,"o":45.0901,"t":"2026-09-23T18:15:00Z","v":17344,"vw":45.105677},{"c":45.08,"h":45.1,"l":45.055,"n":15,"o":45.1,"t":"2026-09-23T18:30:00Z","v":2229,"vw":45.079565},{"c":45.1059,"h":45.115,"l":45.075,"n":15,"o":45.0799,"t":"2026-09-23T18:45:00Z","v":5099,"vw":45.099061},{"c":45.1,"h":45.11,"l":45.0799,"n":32,"o":45.1,"t":"2026-09-23T19:00:00Z","v":2961,"vw":45.098099},{"c":45.075,"h":45.085,"l":45.06,"n":28,"o":45.085,"t":"2026-09-23T19:15:00Z","v":3447,"vw":45.075516},{"c":45.06,"h":45.1062,"l":45.05,"n":96,"o":45.07,"t":"2026-09-23T19:30:00Z","v":176711,"vw":45.062387},{"c":45.045,"h":45.09,"l":45.01,"n":117,"o":45.075,"t":"2026-09-23T19:45:00Z","v":21007,"vw":45.041205},{"c":45.08,"h":45.08,"l":45.08,"n":3,"o":45.08,"t":"2026-09-23T20:00:00Z","v":237,"vw":45.08},{"c":44.75,"h":44.78,"l":44.68,"n":26,"o":44.68,"t":"2026-09-24T13:30:00Z","v":6588,"vw":44.688761},{"c":44.8,"h":44.8,"l":44.7601,"n":27,"o":44.765,"t":"2026-09-24T13:45:00Z","v":7671,"vw":44.788426},{"c":44.85,"h":44.89,"l":44.7841,"n":59,"o":44.7841,"t":"2026-09-24T14:00:00Z","v":10053,"vw":44.845121},{"c":44.91,"h":44.92,"l":44.83,"n":75,"o":44.87,"t":"2026-09-24T14:15:00Z","v":8526,"vw":44.879432},{"c":44.89,"h":44.9,"l":44.88,"n":59,"o":44.9,"t":"2026-09-24T14:30:00Z","v":8450,"vw":44.889782},{"c":44.79,"h":44.885,"l":44.79,"n":61,"o":44.88,"t":"2026-09-24T14:45:00Z","v":11394,"vw":44.845591},{"c":44.73,"h":44.8199,"l":44.73,"n":61,"o":44.8,"t":"2026-09-24T15:00:00Z","v":6711,"vw":44.777646},{"c":44.765,"h":44.8,"l":44.73,"n":68,"o":44.73,"t":"2026-09-24T15:15:00Z","v":8905,"vw":44.76245},{"c":44.78,"h":44.81,"l":44.755,"n":71,"o":44.76,"t":"2026-09-24T15:30:00Z","v":7283,"vw":44.780573},{"c":44.83,"h":44.84,"l":44.79,"n":37,"o":44.82,"t":"2026-09-24T15:45:00Z","v":8508,"vw":44.826379},{"c":44.845,"h":44.85,"l":44.78,"n":45,"o":44.81,"t":"2026-09-24T16:00:00Z","v":5513,"vw":44.807226},{"c":45.05,"h":45.1,"l":44.855,"n":127,"o":44.855,"t":"2026-09-24T16:15:00Z","v":15172,"vw":44.990797},{"c":45.2,"h":45.22,"l":45.005,"n":29,"o":45.0099,"t":"2026-09-24T16:30:00Z","v":8309,"vw":45.062727},{"c":45.195,"h":45.205,"l":45.11,"n":34,"o":45.13,"t":"2026-09-24T16:45:00Z","v":3293,"vw":45.141446},{"c":45.15,"h":45.22,"l":45.14,"n":80,"o":45.16,"t":"2026-09-24T17:00:00Z","v":7821,"vw":45.176431},{"c":45.08,"h":45.17,"l":45.065,"n":29,"o":45.1621,"t":"2026-09-24T17:15:00Z","v":4726,"vw":45.135877},{"c":45.03,"h":45.13,"l":45.03,"n":26,"o":45.115,"t":"2026-09-24T17:30:00Z","v":4085,"vw":45.076809},{"c":45.04,"h":45.055,"l":45,"n":19,"o":45.01,"t":"2026-09-24T17:45:00Z","v":2848,"vw":45.033704},{"c":45.055,"h":45.055,"l":44.975,"n":19,"o":45.035,"t":"2026-09-24T18:00:00Z","v":2260,"vw":45.021958},{"c":45.0971,"h":45.1094,"l":45.05,"n":94,"o":45.06,"t":"2026-09-24T18:15:00Z","v":15212,"vw":45.089813},{"c":45.07,"h":45.15,"l":45.05,"n":111,"o":45.09,"t":"2026-09-24T18:30:00Z","v":16717,"vw":45.086353},{"c":45.15,"h":45.16,"l":45.0961,"n":36,"o":45.1,"t":"2026-09-24T18:45:00Z","v":7956,"vw":45.136974},{"c":45.065,"h":45.135,"l":45.065,"n":88,"o":45.13,"t":"2026-09-24T19:00:00Z","v":11480,"vw":45.098748},{"c":45.12,"h":45.13,"l":45.0801,"n":48,"o":45.0801,"t":"2026-09-24T19:15:00Z","v":4503,"vw":45.115484},{"c":45.12,"h":45.145,"l":45.115,"n":73,"o":45.115,"t":"2026-09-24T19:30:00Z","v":30403,"vw":45.128373},{"c":45.16,"h":45.195,"l":45.12,"n":263,"o":45.125,"t":"2026-09-24T19:45:00Z","v":57415,"vw":45.160602},{"c":45.12,"h":45.12,"l":45.12,"n":4,"o":45.12,"t":"2026-09-24T20:00:00Z","v":48162,"vw":45.12},{"c":45.3506,"h":45.39,"l":45.265,"n":50,"o":45.29,"t":"2026-09-25T13:30:00Z","v":9031,"vw":45.330552},{"c":45.3601,"h":45.41,"l":45.33,"n":25,"o":45.365,"t":"2026-09-25T13:45:00Z","v":4767,"vw":45.375862},{"c":45.2,"h":45.25,"l":45.16,"n":20,"o":45.16,"t":"2026-09-25T14:00:00Z","v":3706,"vw":45.227032},{"c":45.12,"h":45.185,"l":45.0885,"n":29,"o":45.0885,"t":"2026-09-25T14:15:00Z","v":5245,"vw":45.125671},{"c":45.15,"h":45.19,"l":45.14,"n":21,"o":45.1499,"t":"2026-09-25T14:30:00Z","v":3117,"vw":45.171322},{"c":45.2699,"h":45.2699,"l":45.16,"n":33,"o":45.17,"t":"2026-09-25T14:45:00Z","v":9761,"vw":45.231483},{"c":45.245,"h":45.31,"l":45.235,"n":50,"o":45.255,"t":"2026-09-25T15:00:00Z","v":7093,"vw":45.260347},{"c":45.235,"h":45.28,"l":45.22,"n":24,"o":45.255,"t":"2026-09-25T15:15:00Z","v":2697,"vw":45.250784},{"c":45.1601,"h":45.29,"l":45.1601,"n":35,"o":45.275,"t":"2026-09-25T15:30:00Z","v":4890,"vw":45.230045},{"c":45.32,"h":45.32,"l":45.16,"n":19,"o":45.2,"t":"2026-09-25T15:45:00Z","v":3163,"vw":45.241821},{"c":45.43,"h":45.4369,"l":45.35,"n":29,"o":45.35,"t":"2026-09-25T16:00:00Z","v":7422,"vw":45.404058},{"c":45.3941,"h":45.44,"l":45.31,"n":43,"o":45.426,"t":"2026-09-25T16:15:00Z","v":10698,"vw":45.380018},{"c":45.4,"h":45.42,"l":45.35,"n":61,"o":45.42,"t":"2026-09-25T16:30:00Z","v":10599,"vw":45.380538},{"c":45.32,"h":45.39,"l":45.32,"n":26,"o":45.385,"t":"2026-09-25T16:45:00Z","v":2662,"vw":45.358851},{"c":45.405,"h":45.405,"l":45.33,"n":29,"o":45.33,"t":"2026-09-25T17:00:00Z","v":7370,"vw":45.382141},{"c":45.41,"h":45.41,"l":45.3851,"n":10,"o":45.4,"t":"2026-09-25T17:15:00Z","v":862,"vw":45.402795},{"c":45.404,"h":45.41,"l":45.3799,"n":21,"o":45.4001,"t":"2026-09-25T17:30:00Z","v":6458,"vw":45.395169},{"c":45.405,"h":45.41,"l":45.38,"n":23,"o":45.38,"t":"2026-09-25T17:45:00Z","v":4101,"vw":45.39161},{"c":45.4301,"h":45.435,"l":45.4,"n":19,"o":45.4,"t":"2026-09-25T18:00:00Z","v":1645,"vw":45.419817},{"c":45.37,"h":45.44,"l":45.37,"n":44,"o":45.43,"t":"2026-09-25T18:15:00Z","v":5198,"vw":45.421223},{"c":45.3899,"h":45.41,"l":45.355,"n":26,"o":45.385,"t":"2026-09-25T18:30:00Z","v":6074,"vw":45.37831},{"c":45.36,"h":45.37,"l":45.356,"n":21,"o":45.37,"t":"2026-09-25T18:45:00Z","v":3048,"vw":45.361569},{"c":45.3601,"h":45.3701,"l":45.35,"n":26,"o":45.35,"t":"2026-09-25T19:00:00Z","v":6549,"vw":45.361204},{"c":45.33,"h":45.37,"l":45.3299,"n":50,"o":45.37,"t":"2026-09-25T19:15:00Z","v":10000,"vw":45.342317},{"c":45.38,"h":45.38,"l":45.31,"n":116,"o":45.32,"t":"2026-09-25T19:30:00Z","v":14074,"vw":45.354981},{"c":45.39,"h":45.4444,"l":45.37,"n":171,"o":45.37,"t":"2026-09-25T19:45:00Z","v":31429,"vw":45.410248},{"c":45.38,"h":45.38,"l":45.38,"n":5,"o":45.38,"t":"2026-09-25T20:00:00Z","v":1331,"vw":45.38},{"c":45.215,"h":45.31,"l":45.19,"n":124,"o":45.24,"t":"2026-09-28T13:30:00Z","v":17807,"vw":45.232555},{"c":45.235,"h":45.24,"l":45.16,"n":50,"o":45.19,"t":"2026-09-28T13:45:00Z","v":5453,"vw":45.193857},{"c":45.07,"h":45.2201,"l":45.07,"n":63,"o":45.2201,"t":"2026-09-28T14:00:00Z","v":11402,"vw":45.194494},{"c":45.13,"h":45.16,"l":45.085,"n":115,"o":45.0899,"t":"2026-09-28T14:15:00Z","v":2550,"vw":45.138198},{"c":44.99,"h":45.14,"l":44.99,"n":41,"o":45.11,"t":"2026-09-28T14:30:00Z","v":4564,"vw":45.062917},{"c":44.8801,"h":44.8801,"l":44.83,"n":39,"o":44.83,"t":"2026-09-28T14:45:00Z","v":22552,"vw":44.852974},{"c":44.99,"h":45.02,"l":44.9,"n":30,"o":44.9,"t":"2026-09-28T15:00:00Z","v":6753,"vw":44.933296},{"c":44.99,"h":45,"l":44.94,"n":37,"o":44.96,"t":"2026-09-28T15:15:00Z","v":97200,"vw":44.992362},{"c":44.96,"h":45.0459,"l":44.95,"n":21,"o":45,"t":"2026-09-28T15:30:00Z","v":3745,"vw":44.973463},{"c":45.025,"h":45.025,"l":44.97,"n":16,"o":44.97,"t":"2026-09-28T15:45:00Z","v":1411,"vw":44.989857},{"c":45.04,"h":45.05,"l":45.01,"n":40,"o":45.03,"t":"2026-09-28T16:00:00Z","v":6309,"vw":45.025597},{"c":45.26,"h":45.29,"l":45.05,"n":35,"o":45.05,"t":"2026-09-28T16:15:00Z","v":7088,"vw":45.154698},{"c":45.1401,"h":45.23,"l":45.1401,"n":14,"o":45.23,"t":"2026-09-28T16:30:00Z","v":3163,"vw":45.207248},{"c":45.14,"h":45.16,"l":45.12,"n":27,"o":45.16,"t":"2026-09-28T16:45:00Z","v":3969,"vw":45.14327},{"c":45.25,"h":45.26,"l":45.0801,"n":55,"o":45.12,"t":"2026-09-28T17:00:00Z","v":7506,"vw":45.171754},{"c":45.1397,"h":45.2,"l":45.13,"n":21,"o":45.2,"t":"2026-09-28T17:15:00Z","v":3265,"vw":45.150032},{"c":45.18,"h":45.18,"l":45.14,"n":17,"o":45.14,"t":"2026-09-28T17:30:00Z","v":1894,"vw":45.164032},{"c":45.155,"h":45.17,"l":45.14,"n":346,"o":45.158,"t":"2026-09-28T17:45:00Z","v":7747,"vw":45.155738},{"c":45.17,"h":45.18,"l":45.13,"n":39,"o":45.15,"t":"2026-09-28T18:00:00Z","v":10002,"vw":45.159826},{"c":45.14,"h":45.16,"l":45.14,"n":15,"o":45.16,"t":"2026-09-28T18:15:00Z","v":2168,"vw":45.142937},{"c":45.15,"h":45.15,"l":45.115,"n":30,"o":45.135,"t":"2026-09-28T18:30:00Z","v":2910,"vw":45.134502},{"c":45.18,"h":45.19,"l":45.14,"n":34,"o":45.1524,"t":"2026-09-28T18:45:00Z","v":5214,"vw":45.160332},{"c":45.11,"h":45.16,"l":45.11,"n":30,"o":45.16,"t":"2026-09-28T19:00:00Z","v":6675,"vw":45.128283},{"c":45.1,"h":45.11,"l":45.09,"n":33,"o":45.09,"t":"2026-09-28T19:15:00Z","v":10637,"vw":45.097204},{"c":45.03,"h":45.08,"l":45.03,"n":33,"o":45.08,"t":"2026-09-28T19:30:00Z","v":58188,"vw":45.050432},{"c":45.05,"h":45.05,"l":44.99,"n":79,"o":45.045,"t":"2026-09-28T19:45:00Z","v":5361,"vw":45.017482},{"c":45.06,"h":45.06,"l":45.06,"n":4,"o":45.06,"t":"2026-09-28T20:00:00Z","v":599,"vw":45.06},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-28T21:45:00Z","v":400,"vw":45.5},{"c":45.14,"h":45.37,"l":45.14,"n":76,"o":45.37,"t":"2026-09-29T13:30:00Z","v":15436,"vw":45.312762},{"c":45.16,"h":45.225,"l":45.13,"n":107,"o":45.13,"t":"2026-09-29T13:45:00Z","v":16839,"vw":45.188959},{"c":45.16,"h":45.21,"l":45.125,"n":70,"o":45.21,"t":"2026-09-29T14:00:00Z","v":10190,"vw":45.156659},{"c":45.2,"h":45.235,"l":45.13,"n":129,"o":45.16,"t":"2026-09-29T14:15:00Z","v":16522,"vw":45.187174},{"c":45.21,"h":45.26,"l":45.2,"n":62,"o":45.225,"t":"2026-09-29T14:30:00Z","v":12099,"vw":45.233304},{"c":45.195,"h":45.235,"l":45.165,"n":25,"o":45.2,"t":"2026-09-29T14:45:00Z","v":3948,"vw":45.197206},{"c":45.15,"h":45.17,"l":45.11,"n":38,"o":45.17,"t":"2026-09-29T15:00:00Z","v":6413,"vw":45.149397},{"c":45.015,"h":45.15,"l":45.015,"n":32,"o":45.15,"t":"2026-09-29T15:15:00Z","v":5808,"vw":45.043695},{"c":45.09,"h":45.0971,"l":45.04,"n":13,"o":45.04,"t":"2026-09-29T15:30:00Z","v":4617,"vw":45.089628},{"c":45.05,"h":45.12,"l":45.05,"n":51,"o":45.0599,"t":"2026-09-29T15:45:00Z","v":14444,"vw":45.083907},{"c":45.035,"h":45.065,"l":45.015,"n":37,"o":45.0559,"t":"2026-09-29T16:00:00Z","v":7683,"vw":45.034079},{"c":45.075,"h":45.085,"l":45.02,"n":77,"o":45.035,"t":"2026-09-29T16:15:00Z","v":17548,"vw":45.050325},{"c":45.03,"h":45.06,"l":45.03,"n":15,"o":45.055,"t":"2026-09-29T16:30:00Z","v":2892,"vw":45.054117},{"c":45.015,"h":45.035,"l":44.99,"n":10,"o":44.99,"t":"2026-09-29T16:45:00Z","v":3799,"vw":45.021664},{"c":45.005,"h":45.01,"l":44.99,"n":25,"o":45.01,"t":"2026-09-29T17:00:00Z","v":4738,"vw":44.994812},{"c":45.025,"h":45.0307,"l":44.98,"n":19,"o":45.015,"t":"2026-09-29T17:15:00Z","v":2254,"vw":45.011911},{"c":45.01,"h":45.0301,"l":44.98,"n":16,"o":45.025,"t":"2026-09-29T17:30:00Z","v":3720,"vw":45.016978},{"c":44.975,"h":45.03,"l":44.975,"n":33,"o":45.03,"t":"2026-09-29T17:45:00Z","v":3287,"vw":44.99497},{"c":45.0012,"h":45.065,"l":44.975,"n":53,"o":44.98,"t":"2026-09-29T18:00:00Z","v":10614,"vw":45.002641},{"c":45.09,"h":45.09,"l":45.06,"n":24,"o":45.06,"t":"2026-09-29T18:15:00Z","v":5066,"vw":45.073459},{"c":45.12,"h":45.14,"l":45.06,"n":207,"o":45.08,"t":"2026-09-29T18:30:00Z","v":25514,"vw":45.086817},{"c":45.15,"h":45.15,"l":45.105,"n":58,"o":45.13,"t":"2026-09-29T18:45:00Z","v":8785,"vw":45.123243},{"c":45.09,"h":45.155,"l":45.09,"n":83,"o":45.15,"t":"2026-09-29T19:00:00Z","v":13939,"vw":45.143724},{"c":45.1,"h":45.13,"l":45.0999,"n":66,"o":45.105,"t":"2026-09-29T19:15:00Z","v":8059,"vw":45.105906},{"c":45.07,"h":45.12,"l":45.07,"n":116,"o":45.09,"t":"2026-09-29T19:30:00Z","v":98475,"vw":45.110839},{"c":45.08,"h":45.14,"l":45.06,"n":378,"o":45.06,"t":"2026-09-29T19:45:00Z","v":61029,"vw":45.082914},{"c":45.09,"h":45.09,"l":45.09,"n":3,"o":45.09,"t":"2026-09-29T20:00:00Z","v":415,"vw":45.09},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-09-30T11:00:00Z","v":110,"vw":45.1},{"c":45.23,"h":45.23,"l":45.23,"n":1,"o":45.23,"t":"2026-09-30T13:15:00Z","v":350,"vw":45.23},{"c":45.34,"h":45.34,"l":45.22,"n":62,"o":45.22,"t":"2026-09-30T13:30:00Z","v":21047,"vw":45.240925},{"c":45.445,"h":45.45,"l":45.315,"n":50,"o":45.325,"t":"2026-09-30T13:45:00Z","v":9011,"vw":45.386497},{"c":45.45,"h":45.52,"l":45.43,"n":91,"o":45.5,"t":"2026-09-30T14:00:00Z","v":151425,"vw":45.498557},{"c":45.435,"h":45.5,"l":45.41,"n":116,"o":45.48,"t":"2026-09-30T14:15:00Z","v":18615,"vw":45.452288},{"c":45.405,"h":45.445,"l":45.375,"n":89,"o":45.435,"t":"2026-09-30T14:30:00Z","v":14334,"vw":45.415772},{"c":45.4682,"h":45.52,"l":45.405,"n":106,"o":45.425,"t":"2026-09-30T14:45:00Z","v":21913,"vw":45.466879},{"c":45.45,"h":45.47,"l":45.415,"n":57,"o":45.45,"t":"2026-09-30T15:00:00Z","v":13316,"vw":45.444714},{"c":45.495,"h":45.496,"l":45.44,"n":30,"o":45.495,"t":"2026-09-30T15:15:00Z","v":10139,"vw":45.458352},{"c":45.46,"h":45.5299,"l":45.46,"n":63,"o":45.5,"t":"2026-09-30T15:30:00Z","v":16938,"vw":45.501209},{"c":45.505,"h":45.56,"l":45.46,"n":31,"o":45.46,"t":"2026-09-30T15:45:00Z","v":3125,"vw":45.496613},{"c":45.5,"h":45.52,"l":45.495,"n":60,"o":45.52,"t":"2026-09-30T16:00:00Z","v":9446,"vw":45.514315},{"c":45.46,"h":45.51,"l":45.46,"n":34,"o":45.505,"t":"2026-09-30T16:15:00Z","v":8982,"vw":45.476609},{"c":45.475,"h":45.475,"l":45.435,"n":13,"o":45.435,"t":"2026-09-30T16:30:00Z","v":3743,"vw":45.439893},{"c":45.475,"h":45.4793,"l":45.44,"n":28,"o":45.459,"t":"2026-09-30T16:45:00Z","v":11286,"vw":45.462917},{"c":45.4401,"h":45.49,"l":45.4401,"n":31,"o":45.47,"t":"2026-09-30T17:00:00Z","v":7835,"vw":45.47403},{"c":45.38,"h":45.43,"l":45.345,"n":40,"o":45.43,"t":"2026-09-30T17:15:00Z","v":7452,"vw":45.396037},{"c":45.42,"h":45.42,"l":45.38,"n":18,"o":45.38,"t":"2026-09-30T17:30:00Z","v":2755,"vw":45.409508},{"c":45.44,"h":45.4679,"l":45.405,"n":61,"o":45.405,"t":"2026-09-30T17:45:00Z","v":13874,"vw":45.434897},{"c":45.445,"h":45.455,"l":45.3959,"n":14,"o":45.42,"t":"2026-09-30T18:00:00Z","v":5095,"vw":45.441108},{"c":45.42,"h":45.445,"l":45.4,"n":19,"o":45.445,"t":"2026-09-30T18:15:00Z","v":2492,"vw":45.425079},{"c":45.41,"h":45.42,"l":45.38,"n":21,"o":45.42,"t":"2026-09-30T18:30:00Z","v":6417,"vw":45.401857},{"c":45.405,"h":45.41,"l":45.375,"n":27,"o":45.405,"t":"2026-09-30T18:45:00Z","v":7293,"vw":45.38923},{"c":45.43,"h":45.43,"l":45.4,"n":40,"o":45.4,"t":"2026-09-30T19:00:00Z","v":8111,"vw":45.418303},{"c":45.395,"h":45.425,"l":45.38,"n":73,"o":45.42,"t":"2026-09-30T19:15:00Z","v":29497,"vw":45.391121},{"c":45.365,"h":45.42,"l":45.34,"n":118,"o":45.395,"t":"2026-09-30T19:30:00Z","v":16646,"vw":45.382591},{"c":45.1,"h":45.37,"l":45.1,"n":226,"o":45.37,"t":"2026-09-30T19:45:00Z","v":38618,"vw":45.230847},{"c":45.09,"h":45.09,"l":45.09,"n":4,"o":45.09,"t":"2026-09-30T20:00:00Z","v":388,"vw":45.09},{"c":45.24,"h":45.36,"l":45.22,"n":124,"o":45.3,"t":"2026-10-01T13:30:00Z","v":31856,"vw":45.300273},{"c":45.185,"h":45.3,"l":45.15,"n":135,"o":45.2624,"t":"2026-10-01T13:45:00Z","v":15018,"vw":45.21497},{"c":45.02,"h":45.16,"l":45,"n":238,"o":45.16,"t":"2026-10-01T14:00:00Z","v":31318,"vw":45.033431},{"c":45.04,"h":45.05,"l":44.96,"n":96,"o":45.04,"t":"2026-10-01T14:15:00Z","v":11541,"vw":45.010439},{"c":45.125,"h":45.14,"l":45.03,"n":48,"o":45.055,"t":"2026-10-01T14:30:00Z","v":6369,"vw":45.085972},{"c":45.01,"h":45.15,"l":44.99,"n":72,"o":45.11,"t":"2026-10-01T14:45:00Z","v":9595,"vw":45.063388},{"c":44.94,"h":45.01,"l":44.9,"n":38,"o":45.01,"t":"2026-10-01T15:00:00Z","v":4932,"vw":44.925348},{"c":45.085,"h":45.09,"l":45,"n":63,"o":45,"t":"2026-10-01T15:15:00Z","v":5716,"vw":45.054491},{"c":44.94,"h":45.045,"l":44.94,"n":42,"o":45.045,"t":"2026-10-01T15:30:00Z","v":3716,"vw":44.979411},{"c":45.0229,"h":45.0229,"l":44.9359,"n":53,"o":44.96,"t":"2026-10-01T15:45:00Z","v":5900,"vw":44.987846},{"c":45.01,"h":45.07,"l":45,"n":28,"o":45,"t":"2026-10-01T16:00:00Z","v":4285,"vw":45.03952},{"c":45.08,"h":45.085,"l":45.02,"n":22,"o":45.03,"t":"2026-10-01T16:15:00Z","v":3428,"vw":45.047846},{"c":45.11,"h":45.1451,"l":45.07,"n":25,"o":45.07,"t":"2026-10-01T16:30:00Z","v":5693,"vw":45.120949},{"c":45.03,"h":45.1299,"l":45,"n":43,"o":45.11,"t":"2026-10-01T16:45:00Z","v":14586,"vw":45.035687},{"c":45.13,"h":45.13,"l":45.025,"n":26,"o":45.025,"t":"2026-10-01T17:00:00Z","v":2778,"vw":45.083644},{"c":45.26,"h":45.27,"l":45.13,"n":26,"o":45.13,"t":"2026-10-01T17:15:00Z","v":5275,"vw":45.23066},{"c":45.35,"h":45.36,"l":45.27,"n":128,"o":45.27,"t":"2026-10-01T17:30:00Z","v":36920,"vw":45.315049},{"c":45.255,"h":45.4,"l":45.25,"n":452,"o":45.37,"t":"2026-10-01T17:45:00Z","v":21630,"vw":45.31002},{"c":45.21,"h":45.26,"l":45.155,"n":113,"o":45.255,"t":"2026-10-01T18:00:00Z","v":24297,"vw":45.214114},{"c":45.28,"h":45.285,"l":45.205,"n":136,"o":45.225,"t":"2026-10-01T18:15:00Z","v":17481,"vw":45.261258},{"c":45.31,"h":45.35,"l":45.265,"n":49,"o":45.265,"t":"2026-10-01T18:30:00Z","v":6074,"vw":45.323425},{"c":45.37,"h":45.37,"l":45.32,"n":81,"o":45.32,"t":"2026-10-01T18:45:00Z","v":19814,"vw":45.342962},{"c":45.335,"h":45.35,"l":45.315,"n":56,"o":45.335,"t":"2026-10-01T19:00:00Z","v":11773,"vw":45.332247},{"c":45.33,"h":45.35,"l":45.325,"n":77,"o":45.335,"t":"2026-10-01T19:15:00Z","v":13371,"vw":45.337554},{"c":45.35,"h":45.36,"l":45.31,"n":56,"o":45.33,"t":"2026-10-01T19:30:00Z","v":7590,"vw":45.336418},{"c":45.275,"h":45.39,"l":45.25,"n":243,"o":45.345,"t":"2026-10-01T19:45:00Z","v":21530,"vw":45.301075},{"c":45.26,"h":45.26,"l":45.26,"n":4,"o":45.26,"t":"2026-10-01T20:00:00Z","v":426,"vw":45.26},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-01T21:45:00Z","v":500,"vw":45.7},{"c":45.27,"h":45.45,"l":45.27,"n":19,"o":45.27,"t":"2026-10-02T09:45:00Z","v":15062,"vw":45.271195},{"c":45.39,"h":45.39,"l":45.38,"n":49,"o":45.38,"t":"2026-10-02T10:00:00Z","v":15000,"vw":45.385826},{"c":45.86,"h":45.88,"l":45.75,"n":99,"o":45.79,"t":"2026-10-02T13:30:00Z","v":28545,"vw":45.790781},{"c":45.75,"h":45.92,"l":45.75,"n":55,"o":45.9,"t":"2026-10-02T13:45:00Z","v":5291,"vw":45.878926},{"c":45.92,"h":45.925,"l":45.875,"n":79,"o":45.875,"t":"2026-10-02T14:00:00Z","v":12019,"vw":45.905992},{"c":45.9959,"h":46,"l":45.92,"n":185,"o":45.93,"t":"2026-10-02T14:15:00Z","v":32874,"vw":45.982793},{"c":45.945,"h":45.985,"l":45.92,"n":194,"o":45.97,"t":"2026-10-02T14:30:00Z","v":20285,"vw":45.948929},{"c":45.885,"h":45.975,"l":45.855,"n":174,"o":45.93,"t":"2026-10-02T14:45:00Z","v":20237,"vw":45.91102},{"c":45.705,"h":45.89,"l":45.69,"n":232,"o":45.89,"t":"2026-10-02T15:00:00Z","v":28356,"vw":45.76824},{"c":45.675,"h":45.735,"l":45.6,"n":206,"o":45.72,"t":"2026-10-02T15:15:00Z","v":28877,"vw":45.667401},{"c":45.72,"h":45.74,"l":45.64,"n":108,"o":45.68,"t":"2026-10-02T15:30:00Z","v":12304,"vw":45.693512},{"c":45.75,"h":45.75,"l":45.7,"n":171,"o":45.715,"t":"2026-10-02T15:45:00Z","v":20168,"vw":45.732956},{"c":45.8,"h":45.82,"l":45.76,"n":111,"o":45.77,"t":"2026-10-02T16:00:00Z","v":13943,"vw":45.790502},{"c":45.77,"h":45.82,"l":45.76,"n":60,"o":45.8,"t":"2026-10-02T16:15:00Z","v":6585,"vw":45.792534},{"c":45.73,"h":45.8,"l":45.72,"n":66,"o":45.75,"t":"2026-10-02T16:30:00Z","v":10466,"vw":45.751946},{"c":45.75,"h":45.77,"l":45.715,"n":101,"o":45.74,"t":"2026-10-02T16:45:00Z","v":18317,"vw":45.744754},{"c":45.74,"h":45.795,"l":45.74,"n":95,"o":45.77,"t":"2026-10-02T17:00:00Z","v":13957,"vw":45.77271},{"c":45.675,"h":45.76,"l":45.665,"n":77,"o":45.74,"t":"2026-10-02T17:15:00Z","v":16708,"vw":45.714779},{"c":45.7,"h":45.72,"l":45.6621,"n":76,"o":45.665,"t":"2026-10-02T17:30:00Z","v":13675,"vw":45.690991},{"c":45.73,"h":45.74,"l":45.69,"n":426,"o":45.71,"t":"2026-10-02T17:45:00Z","v":24241,"vw":45.717309},{"c":45.74,"h":45.7401,"l":45.705,"n":186,"o":45.73,"t":"2026-10-02T18:00:00Z","v":28651,"vw":45.724665},{"c":45.715,"h":45.73,"l":45.69,"n":109,"o":45.73,"t":"2026-10-02T18:15:00Z","v":19431,"vw":45.708331},{"c":45.725,"h":45.73,"l":45.7,"n":123,"o":45.72,"t":"2026-10-02T18:30:00Z","v":16352,"vw":45.711302},{"c":45.7376,"h":45.74,"l":45.715,"n":34,"o":45.72,"t":"2026-10-02T18:45:00Z","v":2811,"vw":45.731314},{"c":45.71,"h":45.745,"l":45.705,"n":75,"o":45.74,"t":"2026-10-02T19:00:00Z","v":8391,"vw":45.725473},{"c":45.71,"h":45.72,"l":45.7,"n":202,"o":45.72,"t":"2026-10-02T19:15:00Z","v":34359,"vw":45.710619},{"c":45.74,"h":45.765,"l":45.72,"n":233,"o":45.72,"t":"2026-10-02T19:30:00Z","v":36553,"vw":45.746281},{"c":45.71,"h":45.77,"l":45.71,"n":359,"o":45.75,"t":"2026-10-02T19:45:00Z","v":38576,"vw":45.732496},{"c":45.73,"h":45.73,"l":45.73,"n":3,"o":45.73,"t":"2026-10-02T20:00:00Z","v":878,"vw":45.73},{"c":45.98,"h":46,"l":45.805,"n":165,"o":45.81,"t":"2026-10-05T13:30:00Z","v":27230,"vw":45.908627},{"c":45.91,"h":46.0075,"l":45.91,"n":213,"o":45.98,"t":"2026-10-05T13:45:00Z","v":29514,"vw":45.971901},{"c":45.955,"h":45.96,"l":45.9063,"n":89,"o":45.9063,"t":"2026-10-05T14:00:00Z","v":14996,"vw":45.939582},{"c":46.045,"h":46.06,"l":45.96,"n":185,"o":45.97,"t":"2026-10-05T14:15:00Z","v":21410,"vw":46.007939},{"c":45.99,"h":46.04,"l":45.98,"n":209,"o":46.04,"t":"2026-10-05T14:30:00Z","v":26510,"vw":46.001399},{"c":46.035,"h":46.04,"l":45.975,"n":227,"o":45.995,"t":"2026-10-05T14:45:00Z","v":35137,"vw":46.003557},{"c":46.03,"h":46.05,"l":46.01,"n":126,"o":46.04,"t":"2026-10-05T15:00:00Z","v":15235,"vw":46.027156},{"c":46.035,"h":46.055,"l":46.01,"n":168,"o":46.035,"t":"2026-10-05T15:15:00Z","v":20280,"vw":46.029895},{"c":46.045,"h":46.06,"l":46.025,"n":168,"o":46.04,"t":"2026-10-05T15:30:00Z","v":25137,"vw":46.037216},{"c":46.04,"h":46.055,"l":46.015,"n":90,"o":46.04,"t":"2026-10-05T15:45:00Z","v":21095,"vw":46.039034},{"c":46.025,"h":46.03,"l":46.015,"n":29,"o":46.03,"t":"2026-10-05T16:00:00Z","v":2929,"vw":46.024763},{"c":46.0351,"h":46.04,"l":45.99,"n":52,"o":46.005,"t":"2026-10-05T16:15:00Z","v":7651,"vw":46.00767},{"c":46.085,"h":46.085,"l":46.035,"n":55,"o":46.04,"t":"2026-10-05T16:30:00Z","v":8120,"vw":46.05309},{"c":46.08,"h":46.085,"l":46.08,"n":9,"o":46.08,"t":"2026-10-05T16:45:00Z","v":741,"vw":46.080738},{"c":46.085,"h":46.085,"l":46.07,"n":22,"o":46.075,"t":"2026-10-05T17:00:00Z","v":4894,"vw":46.074977},{"c":46.1001,"h":46.1001,"l":46.09,"n":31,"o":46.09,"t":"2026-10-05T17:15:00Z","v":4842,"vw":46.094345},{"c":46.16,"h":46.16,"l":46.095,"n":37,"o":46.11,"t":"2026-10-05T17:30:00Z","v":2982,"vw":46.118013},{"c":46.13,"h":46.1499,"l":46.1222,"n":489,"o":46.145,"t":"2026-10-05T17:45:00Z","v":9829,"vw":46.137426},{"c":46.13,"h":46.14,"l":46.11,"n":117,"o":46.13,"t":"2026-10-05T18:00:00Z","v":20867,"vw":46.125065},{"c":46.175,"h":46.175,"l":46.13,"n":102,"o":46.13,"t":"2026-10-05T18:15:00Z","v":12248,"vw":46.147466},{"c":46.17,"h":46.18,"l":46.16,"n":232,"o":46.17,"t":"2026-10-05T18:30:00Z","v":26971,"vw":46.169823},{"c":46.2,"h":46.21,"l":46.16,"n":79,"o":46.17,"t":"2026-10-05T18:45:00Z","v":11085,"vw":46.179716},{"c":46.25,"h":46.25,"l":46.215,"n":122,"o":46.215,"t":"2026-10-05T19:00:00Z","v":20505,"vw":46.23083},{"c":46.24,"h":46.265,"l":46.24,"n":160,"o":46.25,"t":"2026-10-05T19:15:00Z","v":19791,"vw":46.251555},{"c":46.208,"h":46.25,"l":46.208,"n":240,"o":46.235,"t":"2026-10-05T19:30:00Z","v":22872,"vw":46.231424},{"c":46.18,"h":46.205,"l":46.11,"n":554,"o":46.2,"t":"2026-10-05T19:45:00Z","v":73781,"vw":46.142223},{"c":46.15,"h":46.15,"l":46.15,"n":4,"o":46.15,"t":"2026-10-05T20:00:00Z","v":1158,"vw":46.15},{"c":46.435,"h":46.4551,"l":46.33,"n":125,"o":46.43,"t":"2026-10-06T13:30:00Z","v":23520,"vw":46.406824},{"c":46.54,"h":46.54,"l":46.41,"n":107,"o":46.43,"t":"2026-10-06T13:45:00Z","v":12074,"vw":46.472135},{"c":46.535,"h":46.57,"l":46.5,"n":201,"o":46.535,"t":"2026-10-06T14:00:00Z","v":32202,"vw":46.542069},{"c":46.49,"h":46.5587,"l":46.485,"n":168,"o":46.535,"t":"2026-10-06T14:15:00Z","v":16986,"vw":46.529535},{"c":46.5399,"h":46.5399,"l":46.42,"n":160,"o":46.455,"t":"2026-10-06T14:30:00Z","v":20139,"vw":46.464534},{"c":46.585,"h":46.585,"l":46.52,"n":665,"o":46.545,"t":"2026-10-06T14:45:00Z","v":34392,"vw":46.558875},{"c":46.605,"h":46.605,"l":46.565,"n":246,"o":46.57,"t":"2026-10-06T15:00:00Z","v":14673,"vw":46.586835},{"c":46.6,"h":46.62,"l":46.595,"n":52,"o":46.6,"t":"2026-10-06T15:15:00Z","v":9547,"vw":46.607059},{"c":46.58,"h":46.595,"l":46.575,"n":46,"o":46.58,"t":"2026-10-06T15:30:00Z","v":4265,"vw":46.582685},{"c":46.5701,"h":46.59,"l":46.565,"n":42,"o":46.565,"t":"2026-10-06T15:45:00Z","v":6233,"vw":46.574698},{"c":46.56,"h":46.5814,"l":46.55,"n":40,"o":46.58,"t":"2026-10-06T16:00:00Z","v":7997,"vw":46.570654},{"c":46.5,"h":46.545,"l":46.5,"n":33,"o":46.545,"t":"2026-10-06T16:15:00Z","v":4372,"vw":46.529378},{"c":46.51,"h":46.5293,"l":46.505,"n":47,"o":46.51,"t":"2026-10-06T16:30:00Z","v":7670,"vw":46.515149},{"c":46.49,"h":46.52,"l":46.485,"n":44,"o":46.52,"t":"2026-10-06T16:45:00Z","v":10718,"vw":46.500316},{"c":46.46,"h":46.49,"l":46.45,"n":54,"o":46.49,"t":"2026-10-06T17:00:00Z","v":10073,"vw":46.465062},{"c":46.47,"h":46.47,"l":46.42,"n":64,"o":46.47,"t":"2026-10-06T17:15:00Z","v":13541,"vw":46.439325},{"c":46.49,"h":46.5,"l":46.46,"n":68,"o":46.475,"t":"2026-10-06T17:30:00Z","v":15035,"vw":46.484317},{"c":46.47,"h":46.5,"l":46.46,"n":236,"o":46.49,"t":"2026-10-06T17:45:00Z","v":9702,"vw":46.478948},{"c":46.49,"h":46.51,"l":46.47,"n":63,"o":46.47,"t":"2026-10-06T18:00:00Z","v":21466,"vw":46.492868},{"c":46.475,"h":46.49,"l":46.4696,"n":85,"o":46.49,"t":"2026-10-06T18:15:00Z","v":20181,"vw":46.476346},{"c":46.45,"h":46.47,"l":46.445,"n":61,"o":46.465,"t":"2026-10-06T18:30:00Z","v":15247,"vw":46.458007},{"c":46.4697,"h":46.4701,"l":46.445,"n":75,"o":46.455,"t":"2026-10-06T18:45:00Z","v":34342,"vw":46.465636},{"c":46.44,"h":46.4699,"l":46.425,"n":56,"o":46.465,"t":"2026-10-06T19:00:00Z","v":8887,"vw":46.448633},{"c":46.455,"h":46.455,"l":46.425,"n":70,"o":46.44,"t":"2026-10-06T19:15:00Z","v":7261,"vw":46.436628},{"c":46.41,"h":46.45,"l":46.405,"n":154,"o":46.45,"t":"2026-10-06T19:30:00Z","v":22979,"vw":46.42578},{"c":46.4,"h":46.42,"l":46.375,"n":192,"o":46.41,"t":"2026-10-06T19:45:00Z","v":21452,"vw":46.3931},{"c":46.38,"h":46.38,"l":46.38,"n":4,"o":46.38,"t":"2026-10-06T20:00:00Z","v":195,"vw":46.38},{"c":47.07,"h":47.07,"l":47.07,"n":1,"o":47.07,"t":"2026-10-06T22:45:00Z","v":594,"vw":47.07},{"c":46.23,"h":46.23,"l":46.23,"n":1,"o":46.23,"t":"2026-10-07T12:00:00Z","v":1000,"vw":46.23},{"c":45.96,"h":46.1219,"l":45.94,"n":111,"o":46.03,"t":"2026-10-07T13:30:00Z","v":27272,"vw":46.031283},{"c":46.02,"h":46.02,"l":45.92,"n":64,"o":45.99,"t":"2026-10-07T13:45:00Z","v":7396,"vw":45.978128},{"c":45.96,"h":46,"l":45.955,"n":57,"o":45.99,"t":"2026-10-07T14:00:00Z","v":4408,"vw":45.978992},{"c":46,"h":46.04,"l":45.97,"n":58,"o":45.9864,"t":"2026-10-07T14:15:00Z","v":17224,"vw":46.010927},{"c":45.99,"h":46.04,"l":45.99,"n":89,"o":46,"t":"2026-10-07T14:30:00Z","v":17820,"vw":46.01416},{"c":46,"h":46,"l":45.95,"n":99,"o":45.99,"t":"2026-10-07T14:45:00Z","v":21233,"vw":45.98252},{"c":46.06,"h":46.06,"l":45.97,"n":78,"o":45.995,"t":"2026-10-07T15:00:00Z","v":11272,"vw":46.00593},{"c":46.03,"h":46.07,"l":46.03,"n":35,"o":46.05,"t":"2026-10-07T15:15:00Z","v":6988,"vw":46.048222},{"c":46.13,"h":46.135,"l":46.04,"n":82,"o":46.04,"t":"2026-10-07T15:30:00Z","v":17178,"vw":46.105594},{"c":46.14,"h":46.19,"l":46.14,"n":95,"o":46.14,"t":"2026-10-07T15:45:00Z","v":20499,"vw":46.161167},{"c":46.15,"h":46.17,"l":46.1,"n":219,"o":46.14,"t":"2026-10-07T16:00:00Z","v":43039,"vw":46.144609},{"c":46.14,"h":46.17,"l":46.14,"n":69,"o":46.15,"t":"2026-10-07T16:15:00Z","v":11594,"vw":46.156417},{"c":46.14,"h":46.16,"l":46.14,"n":34,"o":46.14,"t":"2026-10-07T16:30:00Z","v":5997,"vw":46.152134},{"c":46.15,"h":46.18,"l":46.145,"n":39,"o":46.15,"t":"2026-10-07T16:45:00Z","v":6281,"vw":46.159524},{"c":46.2,"h":46.22,"l":46.14,"n":156,"o":46.14,"t":"2026-10-07T17:00:00Z","v":32740,"vw":46.185105},{"c":46.22,"h":46.24,"l":46.195,"n":34,"o":46.205,"t":"2026-10-07T17:15:00Z","v":4997,"vw":46.232551},{"c":46.225,"h":46.2399,"l":46.215,"n":39,"o":46.215,"t":"2026-10-07T17:30:00Z","v":12102,"vw":46.225227},{"c":46.21,"h":46.24,"l":46.205,"n":256,"o":46.235,"t":"2026-10-07T17:45:00Z","v":7736,"vw":46.219316},{"c":46.23,"h":46.2513,"l":46.205,"n":81,"o":46.21,"t":"2026-10-07T18:00:00Z","v":15149,"vw":46.237247},{"c":46.2399,"h":46.24,"l":46.22,"n":62,"o":46.231,"t":"2026-10-07T18:15:00Z","v":10671,"vw":46.226446},{"c":46.23,"h":46.24,"l":46.21,"n":64,"o":46.24,"t":"2026-10-07T18:30:00Z","v":13811,"vw":46.223943},{"c":46.24,"h":46.26,"l":46.215,"n":59,"o":46.225,"t":"2026-10-07T18:45:00Z","v":26744,"vw":46.247517},{"c":46.185,"h":46.25,"l":46.17,"n":160,"o":46.25,"t":"2026-10-07T19:00:00Z","v":29370,"vw":46.203847},{"c":46.2,"h":46.21,"l":46.1842,"n":47,"o":46.19,"t":"2026-10-07T19:15:00Z","v":11207,"vw":46.193505},{"c":46.2111,"h":46.22,"l":46.2,"n":81,"o":46.2,"t":"2026-10-07T19:30:00Z","v":25670,"vw":46.214699},{"c":46.27,"h":46.29,"l":46.21,"n":302,"o":46.24,"t":"2026-10-07T19:45:00Z","v":60385,"vw":46.262098},{"c":46.25,"h":46.25,"l":46.25,"n":6,"o":46.25,"t":"2026-10-07T20:00:00Z","v":834,"vw":46.25},{"c":46.1634,"h":46.1634,"l":46.1634,"n":1,"o":46.1634,"t":"2026-10-07T21:15:00Z","v":135,"vw":46.1634},{"c":45.98,"h":46.08,"l":45.975,"n":63,"o":46.03,"t":"2026-10-08T13:30:00Z","v":15325,"vw":46.030026},{"c":45.985,"h":46,"l":45.95,"n":60,"o":45.98,"t":"2026-10-08T13:45:00Z","v":5510,"vw":45.983506},{"c":46.095,"h":46.0991,"l":45.97,"n":69,"o":45.97,"t":"2026-10-08T14:00:00Z","v":6245,"vw":46.056146},{"c":46.175,"h":46.175,"l":46.09,"n":99,"o":46.095,"t":"2026-10-08T14:15:00Z","v":10516,"vw":46.138607},{"c":46.16,"h":46.175,"l":46.15,"n":88,"o":46.17,"t":"2026-10-08T14:30:00Z","v":19467,"vw":46.159756},{"c":46.1,"h":46.16,"l":46.08,"n":85,"o":46.15,"t":"2026-10-08T14:45:00Z","v":15187,"vw":46.111316},{"c":46.04,"h":46.1,"l":46.04,"n":146,"o":46.1,"t":"2026-10-08T15:00:00Z","v":25883,"vw":46.07065},{"c":46.06,"h":46.07,"l":46.02,"n":150,"o":46.035,"t":"2026-10-08T15:15:00Z","v":21797,"vw":46.047237},{"c":45.995,"h":46.05,"l":45.97,"n":98,"o":46.05,"t":"2026-10-08T15:30:00Z","v":12297,"vw":45.998323},{"c":45.985,"h":46.015,"l":45.97,"n":91,"o":45.995,"t":"2026-10-08T15:45:00Z","v":9180,"vw":45.99906},{"c":46,"h":46.02,"l":45.97,"n":90,"o":45.985,"t":"2026-10-08T16:00:00Z","v":13104,"vw":46.002071},{"c":46.08,"h":46.17,"l":46,"n":318,"o":46.0011,"t":"2026-10-08T16:15:00Z","v":41185,"vw":46.078987},{"c":46.01,"h":46.095,"l":46.01,"n":125,"o":46.08,"t":"2026-10-08T16:30:00Z","v":14010,"vw":46.065471},{"c":45.72,"h":46.01,"l":45.69,"n":417,"o":46.01,"t":"2026-10-08T16:45:00Z","v":64713,"vw":45.793641},{"c":45.73,"h":45.745,"l":45.59,"n":290,"o":45.6759,"t":"2026-10-08T17:00:00Z","v":42722,"vw":45.640734},{"c":45.505,"h":45.75,"l":45.45,"n":316,"o":45.72,"t":"2026-10-08T17:15:00Z","v":42631,"vw":45.591048},{"c":45.62,"h":45.64,"l":45.49,"n":368,"o":45.52,"t":"2026-10-08T17:30:00Z","v":61123,"vw":45.573037},{"c":45.595,"h":45.635,"l":45.53,"n":377,"o":45.61,"t":"2026-10-08T17:45:00Z","v":30961,"vw":45.56993},{"c":45.65,"h":45.65,"l":45.53,"n":261,"o":45.59,"t":"2026-10-08T18:00:00Z","v":35886,"vw":45.591832},{"c":45.75,"h":45.77,"l":45.65,"n":220,"o":45.655,"t":"2026-10-08T18:15:00Z","v":29990,"vw":45.704877},{"c":45.65,"h":45.71,"l":45.635,"n":174,"o":45.71,"t":"2026-10-08T18:30:00Z","v":21718,"vw":45.671504},{"c":45.63,"h":45.675,"l":45.63,"n":262,"o":45.65,"t":"2026-10-08T18:45:00Z","v":29940,"vw":45.648723},{"c":45.6101,"h":45.645,"l":45.57,"n":215,"o":45.625,"t":"2026-10-08T19:00:00Z","v":27931,"vw":45.605982},{"c":45.64,"h":45.685,"l":45.5759,"n":365,"o":45.6,"t":"2026-10-08T19:15:00Z","v":125472,"vw":45.632138},{"c":45.655,"h":45.655,"l":45.61,"n":312,"o":45.655,"t":"2026-10-08T19:30:00Z","v":48097,"vw":45.636922},{"c":45.72,"h":45.73,"l":45.645,"n":576,"o":45.65,"t":"2026-10-08T19:45:00Z","v":98302,"vw":45.681921},{"c":45.69,"h":45.69,"l":45.69,"n":6,"o":45.69,"t":"2026-10-08T20:00:00Z","v":138,"vw":45.69},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-09T11:00:00Z","v":1000,"vw":45.72},{"c":45.59,"h":45.59,"l":45.59,"n":2,"o":45.59,"t":"2026-10-09T12:45:00Z","v":131,"vw":45.59},{"c":45.6,"h":45.6,"l":45.6,"n":2,"o":45.6,"t":"2026-10-09T13:00:00Z","v":2500,"vw":45.6},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-09T13:15:00Z","v":500,"vw":45.99},{"c":45.87,"h":46.05,"l":45.86,"n":68,"o":46.05,"t":"2026-10-09T13:30:00Z","v":36752,"vw":45.963333},{"c":45.85,"h":45.87,"l":45.82,"n":43,"o":45.82,"t":"2026-10-09T13:45:00Z","v":7061,"vw":45.845819},{"c":45.86,"h":45.87,"l":45.81,"n":28,"o":45.84,"t":"2026-10-09T14:00:00Z","v":1985,"vw":45.852616},{"c":45.89,"h":45.9,"l":45.86,"n":111,"o":45.86,"t":"2026-10-09T14:15:00Z","v":4325,"vw":45.883864},{"c":45.8401,"h":45.9129,"l":45.8297,"n":51,"o":45.905,"t":"2026-10-09T14:30:00Z","v":10320,"vw":45.863291},{"c":45.955,"h":45.955,"l":45.85,"n":23,"o":45.85,"t":"2026-10-09T14:45:00Z","v":2145,"vw":45.89268},{"c":45.9,"h":45.955,"l":45.9,"n":27,"o":45.955,"t":"2026-10-09T15:00:00Z","v":2291,"vw":45.932765},{"c":45.88,"h":45.9251,"l":45.88,"n":36,"o":45.89,"t":"2026-10-09T15:15:00Z","v":8578,"vw":45.902678},{"c":45.9224,"h":45.925,"l":45.865,"n":28,"o":45.875,"t":"2026-10-09T15:30:00Z","v":5337,"vw":45.883937},{"c":45.925,"h":45.96,"l":45.905,"n":31,"o":45.92,"t":"2026-10-09T15:45:00Z","v":4812,"vw":45.935119},{"c":45.9401,"h":45.955,"l":45.88,"n":34,"o":45.89,"t":"2026-10-09T16:00:00Z","v":5787,"vw":45.93387},{"c":45.955,"h":45.98,"l":45.944,"n":25,"o":45.944,"t":"2026-10-09T16:15:00Z","v":7650,"vw":45.954711},{"c":45.95,"h":45.98,"l":45.95,"n":23,"o":45.975,"t":"2026-10-09T16:30:00Z","v":2380,"vw":45.964361},{"c":45.98,"h":46.0199,"l":45.9741,"n":53,"o":45.975,"t":"2026-10-09T16:45:00Z","v":9768,"vw":45.990975},{"c":45.955,"h":45.985,"l":45.9541,"n":17,"o":45.985,"t":"2026-10-09T17:00:00Z","v":5548,"vw":45.969655},{"c":45.975,"h":45.985,"l":45.955,"n":21,"o":45.975,"t":"2026-10-09T17:15:00Z","v":2954,"vw":45.965451},{"c":45.98,"h":45.98,"l":45.95,"n":26,"o":45.97,"t":"2026-10-09T17:30:00Z","v":5043,"vw":45.964779},{"c":45.985,"h":45.994,"l":45.98,"n":245,"o":45.98,"t":"2026-10-09T17:45:00Z","v":5059,"vw":45.984773},{"c":45.985,"h":46,"l":45.965,"n":46,"o":45.98,"t":"2026-10-09T18:00:00Z","v":7353,"vw":45.988863},{"c":45.99,"h":46.005,"l":45.985,"n":16,"o":45.985,"t":"2026-10-09T18:15:00Z","v":1561,"vw":45.994233},{"c":45.98,"h":46,"l":45.98,"n":21,"o":46,"t":"2026-10-09T18:30:00Z","v":2283,"vw":45.988996},{"c":45.995,"h":46.03,"l":45.9759,"n":34,"o":45.9759,"t":"2026-10-09T18:45:00Z","v":4148,"vw":46.000807},{"c":46,"h":46.01,"l":45.98,"n":38,"o":46.005,"t":"2026-10-09T19:00:00Z","v":14307,"vw":45.993644},{"c":45.995,"h":46.0259,"l":45.995,"n":62,"o":46.005,"t":"2026-10-09T19:15:00Z","v":11318,"vw":46.015974},{"c":45.975,"h":46.01,"l":45.97,"n":76,"o":46.005,"t":"2026-10-09T19:30:00Z","v":22802,"vw":45.983229},{"c":45.975,"h":45.985,"l":45.96,"n":88,"o":45.97,"t":"2026-10-09T19:45:00Z","v":11886,"vw":45.976958},{"c":45.98,"h":45.98,"l":45.98,"n":5,"o":45.98,"t":"2026-10-09T20:00:00Z","v":164,"vw":45.98},{"c":45.85,"h":45.85,"l":45.85,"n":1,"o":45.85,"t":"2026-10-09T20:15:00Z","v":206,"vw":45.85},{"c":45.86,"h":45.9,"l":45.82,"n":85,"o":45.86,"t":"2026-10-12T13:30:00Z","v":28905,"vw":45.860881},{"c":45.86,"h":45.9,"l":45.83,"n":68,"o":45.9,"t":"2026-10-12T13:45:00Z","v":8783,"vw":45.854469},{"c":45.68,"h":45.8192,"l":45.68,"n":54,"o":45.8,"t":"2026-10-12T14:00:00Z","v":7716,"vw":45.753622},{"c":45.69,"h":45.735,"l":45.67,"n":111,"o":45.71,"t":"2026-10-12T14:15:00Z","v":7494,"vw":45.699135},{"c":45.72,"h":45.73,"l":45.68,"n":41,"o":45.695,"t":"2026-10-12T14:30:00Z","v":7461,"vw":45.714538},{"c":45.7501,"h":45.7501,"l":45.7101,"n":18,"o":45.72,"t":"2026-10-12T14:45:00Z","v":2277,"vw":45.724087},{"c":45.75,"h":45.7701,"l":45.75,"n":26,"o":45.755,"t":"2026-10-12T15:00:00Z","v":2493,"vw":45.762225},{"c":45.7199,"h":45.755,"l":45.7199,"n":20,"o":45.745,"t":"2026-10-12T15:15:00Z","v":3685,"vw":45.745807},{"c":45.76,"h":45.76,"l":45.7,"n":26,"o":45.7,"t":"2026-10-12T15:30:00Z","v":3734,"vw":45.713992},{"c":45.8,"h":45.8,"l":45.764,"n":17,"o":45.77,"t":"2026-10-12T15:45:00Z","v":8356,"vw":45.78627},{"c":45.78,"h":45.805,"l":45.78,"n":12,"o":45.79,"t":"2026-10-12T16:00:00Z","v":1216,"vw":45.79075},{"c":45.755,"h":45.7899,"l":45.75,"n":26,"o":45.78,"t":"2026-10-12T16:15:00Z","v":8491,"vw":45.763103},{"c":45.745,"h":45.77,"l":45.735,"n":51,"o":45.735,"t":"2026-10-12T16:30:00Z","v":8793,"vw":45.76159},{"c":45.68,"h":45.7301,"l":45.68,"n":17,"o":45.73,"t":"2026-10-12T16:45:00Z","v":3977,"vw":45.724769},{"c":45.67,"h":45.69,"l":45.66,"n":17,"o":45.66,"t":"2026-10-12T17:00:00Z","v":4121,"vw":45.681365},{"c":45.68,"h":45.69,"l":45.66,"n":17,"o":45.675,"t":"2026-10-12T17:15:00Z","v":3807,"vw":45.678661},{"c":45.67,"h":45.675,"l":45.66,"n":22,"o":45.67,"t":"2026-10-12T17:30:00Z","v":3499,"vw":45.671262},{"c":45.66,"h":45.695,"l":45.66,"n":34,"o":45.6798,"t":"2026-10-12T17:45:00Z","v":8135,"vw":45.688052},{"c":45.66,"h":45.6689,"l":45.65,"n":29,"o":45.665,"t":"2026-10-12T18:00:00Z","v":5864,"vw":45.661251},{"c":45.66,"h":45.6675,"l":45.645,"n":63,"o":45.6675,"t":"2026-10-12T18:15:00Z","v":9908,"vw":45.655154},{"c":45.67,"h":45.6789,"l":45.655,"n":28,"o":45.66,"t":"2026-10-12T18:30:00Z","v":2612,"vw":45.66318},{"c":45.64,"h":45.678,"l":45.63,"n":65,"o":45.67,"t":"2026-10-12T18:45:00Z","v":34807,"vw":45.661724},{"c":45.64,"h":45.645,"l":45.64,"n":14,"o":45.64,"t":"2026-10-12T19:00:00Z","v":4056,"vw":45.640127},{"c":45.645,"h":45.65,"l":45.6401,"n":40,"o":45.6494,"t":"2026-10-12T19:15:00Z","v":7429,"vw":45.647141},{"c":45.6859,"h":45.7,"l":45.65,"n":46,"o":45.65,"t":"2026-10-12T19:30:00Z","v":29700,"vw":45.686554},{"c":45.675,"h":45.7,"l":45.675,"n":46,"o":45.68,"t":"2026-10-12T19:45:00Z","v":3912,"vw":45.682779},{"c":45.65,"h":45.65,"l":45.65,"n":4,"o":45.65,"t":"2026-10-12T20:00:00Z","v":491,"vw":45.65},{"c":45.41,"h":45.41,"l":45.4,"n":4,"o":45.4,"t":"2026-10-13T13:15:00Z","v":2800,"vw":45.405043},{"c":45.59,"h":45.605,"l":45.32,"n":184,"o":45.41,"t":"2026-10-13T13:30:00Z","v":77928,"vw":45.450465},{"c":45.5906,"h":45.63,"l":45.555,"n":350,"o":45.59,"t":"2026-10-13T13:45:00Z","v":53055,"vw":45.590706},{"c":45.59,"h":45.64,"l":45.585,"n":286,"o":45.64,"t":"2026-10-13T14:00:00Z","v":44115,"vw":45.612043},{"c":45.57,"h":45.615,"l":45.55,"n":149,"o":45.615,"t":"2026-10-13T14:15:00Z","v":29048,"vw":45.571046},{"c":45.575,"h":45.61,"l":45.525,"n":117,"o":45.56,"t":"2026-10-13T14:30:00Z","v":19730,"vw":45.555759},{"c":45.48,"h":45.57,"l":45.475,"n":66,"o":45.57,"t":"2026-10-13T14:45:00Z","v":11289,"vw":45.511885},{"c":45.5,"h":45.5,"l":45.46,"n":38,"o":45.5,"t":"2026-10-13T15:00:00Z","v":3300,"vw":45.495742},{"c":45.3997,"h":45.51,"l":45.3997,"n":81,"o":45.51,"t":"2026-10-13T15:15:00Z","v":13225,"vw":45.45543},{"c":45.385,"h":45.4,"l":45.355,"n":65,"o":45.39,"t":"2026-10-13T15:30:00Z","v":11565,"vw":45.383036},{"c":45.46,"h":45.475,"l":45.395,"n":66,"o":45.395,"t":"2026-10-13T15:45:00Z","v":14346,"vw":45.433167},{"c":45.5,"h":45.51,"l":45.48,"n":66,"o":45.48,"t":"2026-10-13T16:00:00Z","v":16630,"vw":45.497122},{"c":45.535,"h":45.54,"l":45.5,"n":21,"o":45.5,"t":"2026-10-13T16:15:00Z","v":2101,"vw":45.520048},{"c":45.57,"h":45.6,"l":45.55,"n":22,"o":45.55,"t":"2026-10-13T16:30:00Z","v":1948,"vw":45.577783},{"c":45.5351,"h":45.5799,"l":45.53,"n":18,"o":45.5799,"t":"2026-10-13T16:45:00Z","v":7164,"vw":45.553866},{"c":45.52,"h":45.525,"l":45.5,"n":32,"o":45.515,"t":"2026-10-13T17:00:00Z","v":5050,"vw":45.517025},{"c":45.495,"h":45.515,"l":45.495,"n":10,"o":45.515,"t":"2026-10-13T17:15:00Z","v":3100,"vw":45.502561},{"c":45.535,"h":45.54,"l":45.48,"n":24,"o":45.48,"t":"2026-10-13T17:30:00Z","v":3655,"vw":45.504347},{"c":45.49,"h":45.525,"l":45.47,"n":208,"o":45.525,"t":"2026-10-13T17:45:00Z","v":3790,"vw":45.50984},{"c":45.58,"h":45.58,"l":45.495,"n":30,"o":45.495,"t":"2026-10-13T18:00:00Z","v":5379,"vw":45.526361},{"c":45.58,"h":45.58,"l":45.555,"n":19,"o":45.5599,"t":"2026-10-13T18:15:00Z","v":3805,"vw":45.568272},{"c":45.515,"h":45.575,"l":45.515,"n":43,"o":45.57,"t":"2026-10-13T18:30:00Z","v":10985,"vw":45.537831},{"c":45.535,"h":45.535,"l":45.495,"n":51,"o":45.52,"t":"2026-10-13T18:45:00Z","v":10289,"vw":45.515572},{"c":45.58,"h":45.58,"l":45.53,"n":91,"o":45.535,"t":"2026-10-13T19:00:00Z","v":10374,"vw":45.561231},{"c":45.615,"h":45.625,"l":45.585,"n":72,"o":45.59,"t":"2026-10-13T19:15:00Z","v":12749,"vw":45.606567},{"c":45.635,"h":45.66,"l":45.615,"n":168,"o":45.615,"t":"2026-10-13T19:30:00Z","v":27700,"vw":45.639423},{"c":45.65,"h":45.665,"l":45.62,"n":317,"o":45.63,"t":"2026-10-13T19:45:00Z","v":45594,"vw":45.645695},{"c":45.67,"h":45.67,"l":45.67,"n":6,"o":45.67,"t":"2026-10-13T20:00:00Z","v":9572,"vw":45.67},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-14T12:00:00Z","v":138,"vw":45.45},{"c":45.32,"h":45.32,"l":45.32,"n":1,"o":45.32,"t":"2026-10-14T13:15:00Z","v":138,"vw":45.32},{"c":45.3501,"h":45.3501,"l":45.26,"n":36,"o":45.3,"t":"2026-10-14T13:30:00Z","v":7611,"vw":45.303038},{"c":45.3001,"h":45.48,"l":45.3001,"n":48,"o":45.43,"t":"2026-10-14T13:45:00Z","v":4398,"vw":45.416536},{"c":45.19,"h":45.3,"l":45.18,"n":25,"o":45.3,"t":"2026-10-14T14:00:00Z","v":2607,"vw":45.220215},{"c":45.19,"h":45.255,"l":45.1608,"n":35,"o":45.255,"t":"2026-10-14T14:15:00Z","v":7309,"vw":45.209059},{"c":45.1983,"h":45.22,"l":45.16,"n":54,"o":45.19,"t":"2026-10-14T14:30:00Z","v":9891,"vw":45.190371},{"c":45.15,"h":45.21,"l":45.1,"n":44,"o":45.21,"t":"2026-10-14T14:45:00Z","v":4931,"vw":45.124797},{"c":45.025,"h":45.1,"l":44.98,"n":44,"o":45.1,"t":"2026-10-14T15:00:00Z","v":4583,"vw":45.031291},{"c":45.02,"h":45.085,"l":45.02,"n":32,"o":45.085,"t":"2026-10-14T15:15:00Z","v":7805,"vw":45.031605},{"c":44.88,"h":45.01,"l":44.88,"n":12,"o":45.01,"t":"2026-10-14T15:30:00Z","v":1148,"vw":44.946962},{"c":44.91,"h":44.91,"l":44.885,"n":24,"o":44.895,"t":"2026-10-14T15:45:00Z","v":8225,"vw":44.89569},{"c":44.7701,"h":44.905,"l":44.77,"n":40,"o":44.875,"t":"2026-10-14T16:00:00Z","v":4459,"vw":44.85904},{"c":44.755,"h":44.77,"l":44.73,"n":36,"o":44.765,"t":"2026-10-14T16:15:00Z","v":2640,"vw":44.747456},{"c":44.8,"h":44.82,"l":44.73,"n":26,"o":44.74,"t":"2026-10-14T16:30:00Z","v":5062,"vw":44.761602},{"c":44.82,"h":44.835,"l":44.78,"n":12,"o":44.83,"t":"2026-10-14T16:45:00Z","v":2847,"vw":44.827289},{"c":44.7509,"h":44.855,"l":44.7499,"n":44,"o":44.82,"t":"2026-10-14T17:00:00Z","v":8060,"vw":44.779848},{"c":44.64,"h":44.75,"l":44.64,"n":32,"o":44.73,"t":"2026-10-14T17:15:00Z","v":5834,"vw":44.701642},{"c":44.64,"h":44.67,"l":44.615,"n":71,"o":44.64,"t":"2026-10-14T17:30:00Z","v":16872,"vw":44.650881},{"c":44.5799,"h":44.64,"l":44.5799,"n":254,"o":44.625,"t":"2026-10-14T17:45:00Z","v":10882,"vw":44.60348},{"c":44.595,"h":44.595,"l":44.53,"n":59,"o":44.5424,"t":"2026-10-14T18:00:00Z","v":5820,"vw":44.571115},{"c":44.61,"h":44.625,"l":44.605,"n":7,"o":44.615,"t":"2026-10-14T18:15:00Z","v":1250,"vw":44.616596},{"c":44.54,"h":44.58,"l":44.54,"n":48,"o":44.575,"t":"2026-10-14T18:30:00Z","v":10785,"vw":44.563359},{"c":44.59,"h":44.59,"l":44.55,"n":25,"o":44.55,"t":"2026-10-14T18:45:00Z","v":2490,"vw":44.572615},{"c":44.5499,"h":44.55,"l":44.495,"n":57,"o":44.535,"t":"2026-10-14T19:00:00Z","v":4946,"vw":44.517882},{"c":44.67,"h":44.67,"l":44.545,"n":74,"o":44.545,"t":"2026-10-14T19:15:00Z","v":11929,"vw":44.611912},{"c":44.655,"h":44.72,"l":44.63,"n":91,"o":44.68,"t":"2026-10-14T19:30:00Z","v":9404,"vw":44.681333},{"c":44.66,"h":44.685,"l":44.605,"n":172,"o":44.64,"t":"2026-10-14T19:45:00Z","v":30155,"vw":44.635811},{"c":44.65,"h":44.65,"l":44.65,"n":7,"o":44.65,"t":"2026-10-14T20:00:00Z","v":339,"vw":44.65},{"c":44.26,"h":44.26,"l":44.26,"n":1,"o":44.26,"t":"2026-10-14T22:45:00Z","v":500,"vw":44.26},{"c":44.105,"h":44.12,"l":43.87,"n":120,"o":44.01,"t":"2026-10-15T13:30:00Z","v":19356,"vw":43.999723},{"c":43.9,"h":44.085,"l":43.84,"n":65,"o":44.05,"t":"2026-10-15T13:45:00Z","v":15495,"vw":43.94546},{"c":44.105,"h":44.2,"l":43.94,"n":52,"o":43.94,"t":"2026-10-15T14:00:00Z","v":2938,"vw":44.086109},{"c":44.165,"h":44.17,"l":44.095,"n":229,"o":44.095,"t":"2026-10-15T14:15:00Z","v":17565,"vw":44.147419},{"c":44.285,"h":44.285,"l":44.07,"n":64,"o":44.115,"t":"2026-10-15T14:30:00Z","v":6801,"vw":44.131028},{"c":44.37,"h":44.37,"l":44.245,"n":81,"o":44.27,"t":"2026-10-15T14:45:00Z","v":11680,"vw":44.285253},{"c":44.445,"h":44.446747,"l":44.3101,"n":75,"o":44.33,"t":"2026-10-15T15:00:00Z","v":6723,"vw":44.380882},{"c":44.41,"h":44.48,"l":44.4,"n":64,"o":44.46,"t":"2026-10-15T15:15:00Z","v":12184,"vw":44.422643},{"c":44.365,"h":44.41,"l":44.36,"n":50,"o":44.39,"t":"2026-10-15T15:30:00Z","v":9225,"vw":44.380655},{"c":44.47,"h":44.47,"l":44.3659,"n":65,"o":44.3701,"t":"2026-10-15T15:45:00Z","v":12681,"vw":44.401919},{"c":44.42,"h":44.4741,"l":44.41,"n":51,"o":44.4741,"t":"2026-10-15T16:00:00Z","v":9391,"vw":44.435372},{"c":44.325,"h":44.395,"l":44.31,"n":77,"o":44.395,"t":"2026-10-15T16:15:00Z","v":8026,"vw":44.34884},{"c":44.36,"h":44.38,"l":44.3159,"n":57,"o":44.3159,"t":"2026-10-15T16:30:00Z","v":7637,"vw":44.355229},{"c":44.39,"h":44.42,"l":44.345,"n":60,"o":44.405,"t":"2026-10-15T16:45:00Z","v":5208,"vw":44.372762},{"c":44.42548,"h":44.44,"l":44.375,"n":25,"o":44.38,"t":"2026-10-15T17:00:00Z","v":3464,"vw":44.420888},{"c":44.43,"h":44.445,"l":44.4299,"n":16,"o":44.445,"t":"2026-10-15T17:15:00Z","v":2260,"vw":44.43212},{"c":44.56,"h":44.57,"l":44.44,"n":26,"o":44.44,"t":"2026-10-15T17:30:00Z","v":5339,"vw":44.498427},{"c":44.54,"h":44.555,"l":44.525,"n":354,"o":44.555,"t":"2026-10-15T17:45:00Z","v":4402,"vw":44.542487},{"c":44.39,"h":44.51,"l":44.39,"n":47,"o":44.495,"t":"2026-10-15T18:00:00Z","v":5451,"vw":44.442328},{"c":44.39,"h":44.4,"l":44.36,"n":22,"o":44.39,"t":"2026-10-15T18:15:00Z","v":6574,"vw":44.389586},{"c":44.4,"h":44.4279,"l":44.4,"n":29,"o":44.4,"t":"2026-10-15T18:30:00Z","v":18887,"vw":44.423248},{"c":44.49,"h":44.49,"l":44.425,"n":60,"o":44.425,"t":"2026-10-15T18:45:00Z","v":10888,"vw":44.452396},{"c":44.61,"h":44.61,"l":44.5,"n":55,"o":44.5,"t":"2026-10-15T19:00:00Z","v":9100,"vw":44.561267},{"c":44.63,"h":44.68,"l":44.625,"n":51,"o":44.63,"t":"2026-10-15T19:15:00Z","v":5665,"vw":44.654126},{"c":44.65,"h":44.67,"l":44.61,"n":130,"o":44.62,"t":"2026-10-15T19:30:00Z","v":23756,"vw":44.642464},{"c":44.61,"h":44.7,"l":44.6,"n":224,"o":44.65,"t":"2026-10-15T19:45:00Z","v":49015,"vw":44.643371},{"c":44.64,"h":44.64,"l":44.64,"n":4,"o":44.64,"t":"2026-10-15T20:00:00Z","v":157,"vw":44.64},{"c":44.31,"h":44.53,"l":44.26,"n":82,"o":44.53,"t":"2026-10-16T13:30:00Z","v":10403,"vw":44.409326},{"c":44.26,"h":44.38,"l":44.2178,"n":125,"o":44.37,"t":"2026-10-16T13:45:00Z","v":29742,"vw":44.347367},{"c":44.28,"h":44.29,"l":44.23,"n":45,"o":44.25,"t":"2026-10-16T14:00:00Z","v":3026,"vw":44.255964},{"c":44.2499,"h":44.32,"l":44.22,"n":80,"o":44.28,"t":"2026-10-16T14:15:00Z","v":11171,"vw":44.295886},{"c":44.345,"h":44.385,"l":44.23,"n":53,"o":44.245,"t":"2026-10-16T14:30:00Z","v":8014,"vw":44.344624},{"c":44.29,"h":44.4254,"l":44.28,"n":213,"o":44.4254,"t":"2026-10-16T14:45:00Z","v":66397,"vw":44.301153},{"c":44.105,"h":44.27,"l":44.08,"n":113,"o":44.27,"t":"2026-10-16T15:00:00Z","v":10345,"vw":44.152519},{"c":44.045,"h":44.12,"l":44,"n":62,"o":44.12,"t":"2026-10-16T15:15:00Z","v":5630,"vw":44.055288},{"c":44.11,"h":44.125,"l":44.05,"n":45,"o":44.05,"t":"2026-10-16T15:30:00Z","v":4634,"vw":44.103696},{"c":44.035,"h":44.1419,"l":44.035,"n":102,"o":44.1,"t":"2026-10-16T15:45:00Z","v":16917,"vw":44.10043},{"c":44.03,"h":44.03,"l":43.95,"n":53,"o":44,"t":"2026-10-16T16:00:00Z","v":8621,"vw":43.982106},{"c":44.015,"h":44.06,"l":44.015,"n":26,"o":44.05,"t":"2026-10-16T16:15:00Z","v":7407,"vw":44.031204},{"c":43.96,"h":44,"l":43.94,"n":43,"o":44,"t":"2026-10-16T16:30:00Z","v":3885,"vw":43.969935},{"c":43.91,"h":43.94,"l":43.9,"n":22,"o":43.94,"t":"2026-10-16T16:45:00Z","v":2149,"vw":43.915841},{"c":43.75,"h":43.9,"l":43.75,"n":33,"o":43.9,"t":"2026-10-16T17:00:00Z","v":4942,"vw":43.785115},{"c":43.765,"h":43.7751,"l":43.655,"n":63,"o":43.775,"t":"2026-10-16T17:15:00Z","v":11641,"vw":43.698441},{"c":43.845,"h":43.88,"l":43.7442,"n":95,"o":43.7442,"t":"2026-10-16T17:30:00Z","v":34455,"vw":43.837854},{"c":43.725,"h":43.825,"l":43.705,"n":281,"o":43.825,"t":"2026-10-16T17:45:00Z","v":7510,"vw":43.750398},{"c":43.68,"h":43.705,"l":43.63,"n":105,"o":43.705,"t":"2026-10-16T18:00:00Z","v":20876,"vw":43.662483},{"c":43.61,"h":43.695,"l":43.58,"n":41,"o":43.695,"t":"2026-10-16T18:15:00Z","v":9629,"vw":43.60332},{"c":43.62,"h":43.64,"l":43.58,"n":47,"o":43.58,"t":"2026-10-16T18:30:00Z","v":4078,"vw":43.609718},{"c":43.52,"h":43.56,"l":43.495,"n":74,"o":43.56,"t":"2026-10-16T18:45:00Z","v":7465,"vw":43.511894},{"c":43.6,"h":43.6,"l":43.4513,"n":86,"o":43.5199,"t":"2026-10-16T19:00:00Z","v":11687,"vw":43.520012},{"c":43.665,"h":43.665,"l":43.55,"n":187,"o":43.63,"t":"2026-10-16T19:15:00Z","v":26588,"vw":43.604904},{"c":43.52,"h":43.68,"l":43.515,"n":255,"o":43.665,"t":"2026-10-16T19:30:00Z","v":49557,"vw":43.600313},{"c":43.615,"h":43.6299,"l":43.53,"n":254,"o":43.53,"t":"2026-10-16T19:45:00Z","v":47809,"vw":43.584624},{"c":43.61,"h":43.61,"l":43.61,"n":2,"o":43.61,"t":"2026-10-16T20:00:00Z","v":125,"vw":43.61},{"c":43.61,"h":43.61,"l":43.61,"n":1,"o":43.61,"t":"2026-10-16T22:15:00Z","v":2000,"vw":43.61},{"c":43.99,"h":44.0899,"l":43.94,"n":86,"o":44,"t":"2026-10-19T13:30:00Z","v":27906,"vw":44.0011},{"c":43.945,"h":44.02,"l":43.93,"n":93,"o":43.955,"t":"2026-10-19T13:45:00Z","v":22260,"vw":43.948382},{"c":44.05,"h":44.05,"l":43.9,"n":114,"o":43.9463,"t":"2026-10-19T14:00:00Z","v":18606,"vw":43.944157},{"c":44.16,"h":44.19,"l":44.09,"n":138,"o":44.1,"t":"2026-10-19T14:15:00Z","v":11618,"vw":44.145878},{"c":44.075,"h":44.15,"l":44.045,"n":87,"o":44.15,"t":"2026-10-19T14:30:00Z","v":13388,"vw":44.090263},{"c":44.12,"h":44.155,"l":44.105,"n":36,"o":44.12,"t":"2026-10-19T14:45:00Z","v":5339,"vw":44.134322},{"c":44.185,"h":44.22,"l":44.135,"n":57,"o":44.15,"t":"2026-10-19T15:00:00Z","v":6198,"vw":44.187882},{"c":44.3,"h":44.3,"l":44.1933,"n":52,"o":44.194,"t":"2026-10-19T15:15:00Z","v":4738,"vw":44.243357},{"c":44.325,"h":44.3301,"l":44.26,"n":50,"o":44.295,"t":"2026-10-19T15:30:00Z","v":7403,"vw":44.307729},{"c":44.29,"h":44.33,"l":44.29,"n":96,"o":44.31,"t":"2026-10-19T15:45:00Z","v":20835,"vw":44.313483},{"c":44.23,"h":44.27,"l":44.19,"n":86,"o":44.27,"t":"2026-10-19T16:00:00Z","v":10188,"vw":44.216349},{"c":44.175,"h":44.23,"l":44.16,"n":59,"o":44.225,"t":"2026-10-19T16:15:00Z","v":6842,"vw":44.194724},{"c":44.165,"h":44.175,"l":44.135,"n":46,"o":44.16,"t":"2026-10-19T16:30:00Z","v":10326,"vw":44.153806},{"c":44.1,"h":44.17,"l":44.1,"n":61,"o":44.17,"t":"2026-10-19T16:45:00Z","v":9679,"vw":44.135417},{"c":44.075,"h":44.11,"l":44.06,"n":37,"o":44.1,"t":"2026-10-19T17:00:00Z","v":6896,"vw":44.084389},{"c":44.08,"h":44.115,"l":44.06,"n":57,"o":44.08,"t":"2026-10-19T17:15:00Z","v":8516,"vw":44.079323},{"c":44.08,"h":44.085,"l":44.0402,"n":62,"o":44.085,"t":"2026-10-19T17:30:00Z","v":10920,"vw":44.068972},{"c":44.065,"h":44.065,"l":44,"n":345,"o":44.04,"t":"2026-10-19T17:45:00Z","v":13552,"vw":44.031675},{"c":44.065,"h":44.0799,"l":44.02,"n":42,"o":44.065,"t":"2026-10-19T18:00:00Z","v":6168,"vw":44.040767},{"c":44.0292,"h":44.08,"l":44.0292,"n":15,"o":44.08,"t":"2026-10-19T18:15:00Z","v":1717,"vw":44.045252},{"c":44.05,"h":44.05,"l":44.015,"n":28,"o":44.03,"t":"2026-10-19T18:30:00Z","v":4475,"vw":44.035801},{"c":44.065,"h":44.09,"l":44.06,"n":30,"o":44.09,"t":"2026-10-19T18:45:00Z","v":2675,"vw":44.071621},{"c":44.08,"h":44.1099,"l":44.075,"n":17,"o":44.075,"t":"2026-10-19T19:00:00Z","v":4873,"vw":44.092982},{"c":44.13,"h":44.1401,"l":44.1,"n":27,"o":44.1,"t":"2026-10-19T19:15:00Z","v":1334,"vw":44.124388},{"c":44.17,"h":44.1751,"l":44.13,"n":80,"o":44.13,"t":"2026-10-19T19:30:00Z","v":21897,"vw":44.165689},{"c":44.015,"h":44.14,"l":44.015,"n":89,"o":44.14,"t":"2026-10-19T19:45:00Z","v":14704,"vw":44.043329},{"c":44.03,"h":44.03,"l":44.03,"n":5,"o":44.03,"t":"2026-10-19T20:00:00Z","v":362,"vw":44.03},{"c":43.61,"h":43.83,"l":43.61,"n":88,"o":43.83,"t":"2026-10-20T13:30:00Z","v":17402,"vw":43.77859},{"c":43.8,"h":43.805,"l":43.61,"n":32,"o":43.61,"t":"2026-10-20T13:45:00Z","v":2843,"vw":43.733455},{"c":44.0399,"h":44.0499,"l":43.88,"n":51,"o":43.88,"t":"2026-10-20T14:00:00Z","v":6130,"vw":43.934271},{"c":44.29,"h":44.3,"l":44.09,"n":35,"o":44.09,"t":"2026-10-20T14:15:00Z","v":6299,"vw":44.151136},{"c":44.22,"h":44.325,"l":44.195,"n":43,"o":44.325,"t":"2026-10-20T14:30:00Z","v":5100,"vw":44.258384},{"c":44.26,"h":44.26,"l":44.2,"n":24,"o":44.22,"t":"2026-10-20T14:45:00Z","v":3547,"vw":44.223372},{"c":43.98,"h":44.23,"l":43.96,"n":58,"o":44.23,"t":"2026-10-20T15:00:00Z","v":8596,"vw":44.063647},{"c":44.0401,"h":44.085,"l":44.01,"n":41,"o":44.01,"t":"2026-10-20T15:15:00Z","v":10297,"vw":44.060424},{"c":44.03,"h":44.035,"l":43.9859,"n":75,"o":44.035,"t":"2026-10-20T15:30:00Z","v":12642,"vw":44.011124},{"c":44.09,"h":44.095,"l":44.005,"n":56,"o":44.016,"t":"2026-10-20T15:45:00Z","v":7349,"vw":44.04949},{"c":44.035,"h":44.085,"l":44.025,"n":20,"o":44.08,"t":"2026-10-20T16:00:00Z","v":1558,"vw":44.041391},{"c":44.035,"h":44.0465,"l":43.975,"n":15,"o":44.0465,"t":"2026-10-20T16:15:00Z","v":2840,"vw":44.018087},{"c":44.04,"h":44.07,"l":44.02,"n":27,"o":44.04,"t":"2026-10-20T16:30:00Z","v":2897,"vw":44.054558},{"c":43.985,"h":44.0441,"l":43.955,"n":22,"o":44.04,"t":"2026-10-20T16:45:00Z","v":1590,"vw":44.001896},{"c":43.996,"h":44,"l":43.96,"n":55,"o":43.99,"t":"2026-10-20T17:00:00Z","v":6863,"vw":43.984853},{"c":44.055,"h":44.055,"l":43.995,"n":23,"o":44,"t":"2026-10-20T17:15:00Z","v":4017,"vw":44.043482},{"c":44.0563,"h":44.075,"l":44.0401,"n":20,"o":44.075,"t":"2026-10-20T17:30:00Z","v":4068,"vw":44.054687},{"c":44.055,"h":44.0799,"l":44.05,"n":263,"o":44.055,"t":"2026-10-20T17:45:00Z","v":17479,"vw":44.068649},{"c":44.035,"h":44.075,"l":44.035,"n":18,"o":44.06,"t":"2026-10-20T18:00:00Z","v":3406,"vw":44.052989},{"c":44.0242,"h":44.065,"l":44.01,"n":38,"o":44.05,"t":"2026-10-20T18:15:00Z","v":5663,"vw":44.03862},{"c":43.93,"h":44.01,"l":43.92,"n":27,"o":44.01,"t":"2026-10-20T18:30:00Z","v":5008,"vw":43.962404},{"c":43.9821,"h":44,"l":43.965,"n":27,"o":43.965,"t":"2026-10-20T18:45:00Z","v":3759,"vw":43.97333},{"c":43.98,"h":43.995,"l":43.9701,"n":53,"o":43.989,"t":"2026-10-20T19:00:00Z","v":12887,"vw":43.98159},{"c":43.915,"h":43.9754,"l":43.9,"n":69,"o":43.9754,"t":"2026-10-20T19:15:00Z","v":5712,"vw":43.924309},{"c":43.94,"h":43.955,"l":43.8909,"n":125,"o":43.9108,"t":"2026-10-20T19:30:00Z","v":15173,"vw":43.926787},{"c":43.92,"h":43.94,"l":43.91,"n":107,"o":43.94,"t":"2026-10-20T19:45:00Z","v":10516,"vw":43.928158},{"c":43.96,"h":43.96,"l":43.96,"n":5,"o":43.96,"t":"2026-10-20T20:00:00Z","v":1162,"vw":43.96},{"c":44.13,"h":44.25,"l":44.13,"n":84,"o":44.22,"t":"2026-10-21T13:30:00Z","v":20189,"vw":44.218383},{"c":44.24,"h":44.2499,"l":44.15,"n":46,"o":44.15,"t":"2026-10-21T13:45:00Z","v":12268,"vw":44.212373},{"c":44.04,"h":44.235,"l":44.03,"n":42,"o":44.21,"t":"2026-10-21T14:00:00Z","v":4766,"vw":44.178091},{"c":44.12,"h":44.12,"l":44.03,"n":52,"o":44.05,"t":"2026-10-21T14:15:00Z","v":8312,"vw":44.063789},{"c":44.1407,"h":44.1492,"l":44.08,"n":33,"o":44.12,"t":"2026-10-21T14:30:00Z","v":5780,"vw":44.116918},{"c":44.23,"h":44.23,"l":44.165,"n":19,"o":44.165,"t":"2026-10-21T14:45:00Z","v":2779,"vw":44.216309},{"c":44.275,"h":44.2798,"l":44.22,"n":39,"o":44.2354,"t":"2026-10-21T15:00:00Z","v":14177,"vw":44.267076},{"c":44.265,"h":44.28,"l":44.22,"n":53,"o":44.27,"t":"2026-10-21T15:15:00Z","v":9257,"vw":44.257751},{"c":44.345,"h":44.37,"l":44.2825,"n":53,"o":44.295,"t":"2026-10-21T15:30:00Z","v":9109,"vw":44.334038},{"c":44.37,"h":44.3799,"l":44.3559,"n":50,"o":44.36,"t":"2026-10-21T15:45:00Z","v":14112,"vw":44.371544},{"c":44.335,"h":44.355,"l":44.325,"n":45,"o":44.355,"t":"2026-10-21T16:00:00Z","v":12639,"vw":44.345142},{"c":44.2941,"h":44.3301,"l":44.29,"n":19,"o":44.3301,"t":"2026-10-21T16:15:00Z","v":2097,"vw":44.311007},{"c":44.375,"h":44.44,"l":44.284,"n":45,"o":44.29,"t":"2026-10-21T16:30:00Z","v":6476,"vw":44.324768},{"c":44.425,"h":44.425,"l":44.37,"n":40,"o":44.38,"t":"2026-10-21T16:45:00Z","v":11271,"vw":44.388427},{"c":44.4401,"h":44.465,"l":44.41,"n":43,"o":44.41,"t":"2026-10-21T17:00:00Z","v":8087,"vw":44.434776},{"c":44.455,"h":44.485,"l":44.45,"n":31,"o":44.45,"t":"2026-10-21T17:15:00Z","v":9662,"vw":44.473224},{"c":44.465,"h":44.465,"l":44.42,"n":17,"o":44.4501,"t":"2026-10-21T17:30:00Z","v":2278,"vw":44.441721},{"c":44.445,"h":44.46,"l":44.44,"n":27,"o":44.44,"t":"2026-10-21T17:45:00Z","v":4994,"vw":44.448216},{"c":44.44,"h":44.44,"l":44.42,"n":19,"o":44.44,"t":"2026-10-21T18:00:00Z","v":5494,"vw":44.424974},{"c":44.4668,"h":44.47,"l":44.455,"n":18,"o":44.4676,"t":"2026-10-21T18:15:00Z","v":2460,"vw":44.46459},{"c":44.4551,"h":44.475,"l":44.4551,"n":28,"o":44.465,"t":"2026-10-21T18:30:00Z","v":3204,"vw":44.465326},{"c":44.31,"h":44.445,"l":44.305,"n":40,"o":44.445,"t":"2026-10-21T18:45:00Z","v":5949,"vw":44.376962},{"c":44.25,"h":44.285,"l":44.19,"n":54,"o":44.275,"t":"2026-10-21T19:00:00Z","v":4992,"vw":44.232269},{"c":44.37,"h":44.37,"l":44.28,"n":130,"o":44.295,"t":"2026-10-21T19:15:00Z","v":20793,"vw":44.313863},{"c":44.34,"h":44.37,"l":44.34,"n":28,"o":44.365,"t":"2026-10-21T19:30:00Z","v":2783,"vw":44.362772},{"c":44.37,"h":44.39,"l":44.355,"n":113,"o":44.36,"t":"2026-10-21T19:45:00Z","v":17858,"vw":44.373992},{"c":44.36,"h":44.36,"l":44.36,"n":7,"o":44.36,"t":"2026-10-21T20:00:00Z","v":148,"vw":44.36},{"c":43.63,"h":43.68,"l":43.61,"n":44,"o":43.61,"t":"2026-10-22T13:30:00Z","v":7116,"vw":43.630245},{"c":43.64,"h":43.65,"l":43.5,"n":94,"o":43.6,"t":"2026-10-22T13:45:00Z","v":14715,"vw":43.556939},{"c":43.6,"h":43.7,"l":43.575,"n":57,"o":43.65,"t":"2026-10-22T14:00:00Z","v":11296,"vw":43.652538},{"c":43.39,"h":43.5,"l":43.39,"n":84,"o":43.48,"t":"2026-10-22T14:15:00Z","v":2017,"vw":43.442699},{"c":43.2899,"h":43.2999,"l":43.235,"n":88,"o":43.299,"t":"2026-10-22T14:30:00Z","v":16256,"vw":43.263891},{"c":43.2559,"h":43.2559,"l":43.165,"n":61,"o":43.255,"t":"2026-10-22T14:45:00Z","v":12533,"vw":43.204383},{"c":43.16,"h":43.27,"l":43.15,"n":82,"o":43.26,"t":"2026-10-22T15:00:00Z","v":11245,"vw":43.186136},{"c":43.24,"h":43.33,"l":43.19,"n":37,"o":43.195,"t":"2026-10-22T15:15:00Z","v":5177,"vw":43.268691},{"c":43.2,"h":43.245,"l":43.145,"n":98,"o":43.22,"t":"2026-10-22T15:30:00Z","v":12575,"vw":43.197023},{"c":43.275,"h":43.2909,"l":43.18,"n":44,"o":43.2,"t":"2026-10-22T15:45:00Z","v":11249,"vw":43.215663},{"c":43.3299,"h":43.335,"l":43.26,"n":26,"o":43.3,"t":"2026-10-22T16:00:00Z","v":3050,"vw":43.300764},{"c":43.31,"h":43.37,"l":43.31,"n":153,"o":43.33,"t":"2026-10-22T16:15:00Z","v":136039,"vw":43.34078},{"c":43.155,"h":43.29,"l":43.155,"n":43,"o":43.29,"t":"2026-10-22T16:30:00Z","v":3492,"vw":43.231258},{"c":43.175,"h":43.175,"l":43.07,"n":78,"o":43.11,"t":"2026-10-22T16:45:00Z","v":8104,"vw":43.094709},{"c":43.125,"h":43.19,"l":43.1,"n":25,"o":43.19,"t":"2026-10-22T17:00:00Z","v":4621,"vw":43.140948},{"c":43.1799,"h":43.2,"l":43.1399,"n":91,"o":43.1499,"t":"2026-10-22T17:15:00Z","v":15151,"vw":43.161416},{"c":43.185,"h":43.1899,"l":43.155,"n":34,"o":43.155,"t":"2026-10-22T17:30:00Z","v":12311,"vw":43.173676},{"c":43.12,"h":43.185,"l":43.12,"n":18,"o":43.185,"t":"2026-10-22T17:45:00Z","v":3465,"vw":43.149804},{"c":43.105,"h":43.12,"l":43.025,"n":39,"o":43.11,"t":"2026-10-22T18:00:00Z","v":3056,"vw":43.08628},{"c":43.07,"h":43.18,"l":43.07,"n":86,"o":43.09,"t":"2026-10-22T18:15:00Z","v":47731,"vw":43.142829},{"c":43.03,"h":43.06,"l":43.02,"n":62,"o":43.06,"t":"2026-10-22T18:30:00Z","v":12343,"vw":43.033318},{"c":42.9908,"h":43.05,"l":42.9908,"n":90,"o":43.05,"t":"2026-10-22T18:45:00Z","v":14799,"vw":43.025468},{"c":43.03,"h":43.05,"l":42.95,"n":99,"o":42.975,"t":"2026-10-22T19:00:00Z","v":27748,"vw":43.023709},{"c":43.095,"h":43.095,"l":43.01,"n":103,"o":43.02,"t":"2026-10-22T19:15:00Z","v":18514,"vw":43.055381},{"c":42.95,"h":43.09,"l":42.945,"n":119,"o":43.09,"t":"2026-10-22T19:30:00Z","v":12646,"vw":43.005299},{"c":43.1,"h":43.1,"l":42.94,"n":232,"o":42.965,"t":"2026-10-22T19:45:00Z","v":40830,"vw":43.064706},{"c":43.11,"h":43.11,"l":43.11,"n":6,"o":43.11,"t":"2026-10-22T20:00:00Z","v":457,"vw":43.11}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45,"strike":50.7105090990368,"iv":0.5101740737019351,"gamma":0.03785124076916386,"theta":-0.025748232716101764,"vega":0.02820475894699187,"rho":0.004555693405265584,"breakevenPct":18.674342609688708},{"delta":0.2,"premium":0.46515444777151804,"strike":47.39382208913928,"iv":0.3623788996684347,"gamma":0.0641358728766731,"theta":-0.022284161439554098,"vega":0.03383821421773091,"rho":0.0061122945296516445,"breakevenPct":11.015951141059613},{"delta":0.25,"premium":0.5422243371924876,"strike":46.10367550410017,"iv":0.31423921592505843,"gamma":0.08367279173837451,"theta":-0.022231977687885988,"vega":0.03841185039999057,"rho":0.007653842524175637,"breakevenPct":8.202040921578872},{"delta":0.3,"premium":0.6228451832225314,"strike":45.27154816777469,"iv":0.28289814662184914,"gamma":0.1018561028456319,"theta":-0.02209204181141763,"vega":0.04193156362969092,"rho":0.00919903227117938,"breakevenPct":6.458810835066613},{"delta":0.35,"premium":0.7172543627142675,"strike":44.66372818642866,"iv":0.2625084896166502,"gamma":0.11634166541246585,"theta":-0.022024345465049423,"vega":0.04446492989969879,"rho":0.010751668881025488,"breakevenPct":5.26787879643454},{"delta":0.4,"premium":0.8189083273505804,"strike":44.1554583632471,"iv":0.24731196347452644,"gamma":0.12894916032438525,"theta":-0.02201481677711382,"vega":0.046540904222686016,"rho":0.012307913277390631,"breakevenPct":4.3246733718341},{"delta":0.45,"premium":0.9829701680823044,"strike":43.73405966383539,"iv":0.24549253057252032,"gamma":0.13174010186483273,"theta":-0.022381053507292838,"vega":0.047448218272431696,"rho":0.013886230003638055,"breakevenPct":3.727742593174896},{"delta":0.5,"premium":1.1745306231541708,"strike":43.35093875369166,"iv":0.2495674102319565,"gamma":0.1302056019353793,"theta":-0.022912862741482378,"vega":0.04784058869391828,"rho":0.015474272401146797,"breakevenPct":3.2833898790207177},{"delta":0.55,"premium":1.3731355932203395,"strike":42.96440677966102,"iv":0.253862372881356,"gamma":0.12818779661016946,"theta":-0.0234,"vega":0.048061186440677965,"rho":0.017056933918261658,"breakevenPct":2.8474654903302192},{"delta":0.6,"premium":1.6485593220338985,"strike":42.5406779661017,"iv":0.26055728813559326,"gamma":0.12089966101694916,"theta":-0.0234,"vega":0.04640864406779661,"rho":0.0185809182158432,"breakevenPct":2.5034499840769993},{"delta":0.65,"premium":1.923983050847458,"strike":42.116949152542375,"iv":0.2672522033898305,"gamma":0.1136115254237288,"theta":-0.0234,"vega":0.04475610169491525,"rho":0.02010490251342474,"breakevenPct":2.159434477823779},{"delta":0.7,"premium":2.3611245465538087,"strike":41.56227327690448,"iv":0.2846392986698911,"gamma":0.10061305925030231,"theta":-0.023487545344619106,"vega":0.04193627569528416,"rho":0.021527629690974683,"breakevenPct":1.8867961574072951},{"delta":0.75,"premium":2.871557120500782,"strike":40.9452269170579,"iv":0.30612269170579026,"gamma":0.08543740219092333,"theta":-0.023523317683881065,"vega":0.03857136150234742,"rho":0.0229021819428457,"breakevenPct":1.6394897646919249},{"delta":0.8,"premium":3.5366588419405325,"strike":40.16275430359937,"iv":0.3278754303599374,"gamma":0.07025743348982785,"theta":-0.022427856025039123,"vega":0.03387652582159624,"rho":0.024149534838196925,"breakevenPct":1.3672306785894333},{"delta":0.85,"premium":4.196884984025559,"strike":39.367412140575084,"iv":0.33417124600638975,"gamma":0.056978594249201285,"theta":-0.019669648562300322,"vega":0.028092332268370608,"rho":0.02539195343595398,"breakevenPct":1.053809150082669},{"delta":0.9,"premium":5.082733812949641,"strike":38.35251798561151,"iv":0.34290503597122307,"gamma":0.04197050359712228,"theta":-0.01612805755395683,"vega":0.02122086330935251,"rho":0.02646213404090652,"breakevenPct":0.754469493298888}],"put":[{"delta":0.1,"premium":0.46935772013245597,"strike":33.77430880529824,"iv":0.7494738774294372,"gamma":0.019383522223811556,"theta":-0.027050781850166496,"vega":0.02122672952123169,"rho":-0.003875261926017126,"breakevenPct":22.74425635544936},{"delta":0.15,"premium":0.5155661846085965,"strike":37.62264738434386,"iv":0.515038548786489,"gamma":0.03757197496019228,"theta":-0.02432980998464935,"vega":0.02818676916006324,"rho":-0.00571014059214618,"breakevenPct":13.92465506904369},{"delta":0.2,"premium":0.5966655768144047,"strike":39.433311536288095,"iv":0.4194712289484103,"gamma":0.05547720560254054,"theta":-0.023446806042638206,"vega":0.03380927506341304,"rho":-0.007571147789181684,"breakevenPct":9.912674647474626},{"delta":0.25,"premium":0.6715414421593922,"strike":40.620552562125226,"iv":0.35589054781199725,"gamma":0.07422888509822585,"theta":-0.02222945438683325,"vega":0.03833930517012093,"rho":-0.009431580406291816,"breakevenPct":7.3323796799679055},{"delta":0.3,"premium":0.7539098354656664,"strike":41.43127868372533,"iv":0.3146290454269636,"gamma":0.09179403566091349,"theta":-0.021113023008325137,"vega":0.04184163696935018,"rho":-0.011291261910793332,"breakevenPct":5.642846559360559},{"delta":0.35,"premium":0.8513765527360828,"strike":42.07536157924595,"iv":0.28519488460220443,"gamma":0.10703800342739757,"theta":-0.020201595518971677,"vega":0.04468934985657842,"rho":-0.013143580231948221,"breakevenPct":4.374889755254311},{"delta":0.4,"premium":1.0053363278378513,"strike":42.51524665096529,"iv":0.27682434007213574,"gamma":0.11410841093101433,"theta":-0.02010568899234386,"vega":0.04635949740340125,"rho":-0.01496426025378435,"breakevenPct":3.7116438804745098},{"delta":0.45,"premium":1.1592961029396196,"strike":42.95513172268463,"iv":0.268453795542067,"gamma":0.12117881843463109,"theta":-0.02000978246571604,"vega":0.04802964495022407,"rho":-0.016784940275620473,"breakevenPct":3.048398005694709},{"delta":0.5,"premium":1.3312645011600928,"strike":43.34725444702243,"iv":0.26072436194895593,"gamma":0.12453913379737046,"theta":-0.019097138437741686,"vega":0.047922196442382055,"rho":-0.018639963841030314,"breakevenPct":2.537717592525312},{"delta":0.55,"premium":1.505278422273782,"strike":43.73395204949729,"iv":0.2530677494199536,"gamma":0.12747803557617943,"theta":-0.018091724671307038,"vega":0.047612838360402164,"rho":-0.02049888834346078,"breakevenPct":2.044366441142397},{"delta":0.6,"premium":1.7073720552396423,"strike":44.126726238830216,"iv":0.247229731925264,"gamma":0.12782721364744112,"theta":-0.016969130787977255,"vega":0.04669033306255077,"rho":-0.022367711256117313,"breakevenPct":1.6020547817430355},{"delta":0.65,"premium":1.9713850528025998,"strike":44.53290008123477,"iv":0.24540194963444353,"gamma":0.12246571892770106,"theta":-0.015588139723801787,"vega":0.044415759545085295,"rho":-0.024258361432349294,"breakevenPct":1.2722917456920197},{"delta":0.7,"premium":2.235398050365556,"strike":44.93907392363932,"iv":0.24357416734362305,"gamma":0.11710422420796102,"theta":-0.014207148659626322,"vega":0.04214118602761982,"rho":-0.02614901160858127,"breakevenPct":0.9425287096410047},{"delta":0.75,"premium":2.6425675675675677,"strike":45.45945945945946,"iv":0.24637837837837837,"gamma":0.10522702702702703,"theta":-0.01243783783783784,"vega":0.038216216216216216,"rho":-0.028121063599025175,"breakevenPct":0.6799074648761496},{"delta":0.8,"premium":3.075,"strike":46,"iv":0.25,"gamma":0.0922,"theta":-0.0106,"vega":0.034,"rho":-0.030107480615506478,"breakevenPct":0.429134771514735},{"delta":0.85,"premium":4.112500000000002,"strike":47.112500000000004,"iv":0.2819312500000001,"gamma":0.06827999999999998,"theta":-0.00940125,"vega":0.028363749999999997,"rho":-0.032523926089892866,"breakevenPct":0.2551612154952434},{"delta":0.9,"premium":9.395833333333334,"strike":52.395833333333336,"iv":0.50314375,"gamma":0.028772916666666665,"theta":-0.0133375,"vega":0.021322916666666667,"rho":-0.03821868776477384,"breakevenPct":0.2551612154952434}]},"raw":{"call":[{"delta":0.15,"premium":0.45,"strike":50.7105090990368,"iv":0.5101740737019351,"gamma":0.03785124076916386,"theta":-0.025748232716101764,"vega":0.02820475894699187,"rho":0.004555693405265584,"breakevenPct":18.674342609688708},{"delta":0.2,"premium":0.46515444777151804,"strike":47.39382208913928,"iv":0.3623788996684347,"gamma":0.0641358728766731,"theta":-0.022284161439554098,"vega":0.03383821421773091,"rho":0.0061122945296516445,"breakevenPct":11.015951141059613},{"delta":0.25,"premium":0.5422243371924876,"strike":46.10367550410017,"iv":0.31423921592505843,"gamma":0.08367279173837451,"theta":-0.022231977687885988,"vega":0.03841185039999057,"rho":0.007653842524175637,"breakevenPct":8.202040921578872},{"delta":0.3,"premium":0.6228451832225314,"strike":45.27154816777469,"iv":0.28289814662184914,"gamma":0.1018561028456319,"theta":-0.02209204181141763,"vega":0.04193156362969092,"rho":0.00919903227117938,"breakevenPct":6.458810835066613},{"delta":0.35,"premium":0.7172543627142675,"strike":44.66372818642866,"iv":0.2625084896166502,"gamma":0.11634166541246585,"theta":-0.022024345465049423,"vega":0.04446492989969879,"rho":0.010751668881025488,"breakevenPct":5.26787879643454},{"delta":0.4,"premium":0.8189083273505804,"strike":44.1554583632471,"iv":0.24731196347452644,"gamma":0.12894916032438525,"theta":-0.02201481677711382,"vega":0.046540904222686016,"rho":0.012307913277390631,"breakevenPct":4.3246733718341},{"delta":0.45,"premium":0.9829701680823044,"strike":43.73405966383539,"iv":0.24549253057252032,"gamma":0.13174010186483273,"theta":-0.022381053507292838,"vega":0.047448218272431696,"rho":0.013886230003638055,"breakevenPct":3.727742593174896},{"delta":0.5,"premium":1.1745306231541708,"strike":43.35093875369166,"iv":0.2495674102319565,"gamma":0.1302056019353793,"theta":-0.022912862741482378,"vega":0.04784058869391828,"rho":0.015474272401146797,"breakevenPct":3.2833898790207177},{"delta":0.55,"premium":1.3731355932203395,"strike":42.96440677966102,"iv":0.253862372881356,"gamma":0.12818779661016946,"theta":-0.0234,"vega":0.048061186440677965,"rho":0.017056933918261658,"breakevenPct":2.8474654903302192},{"delta":0.6,"premium":1.6485593220338985,"strike":42.5406779661017,"iv":0.26055728813559326,"gamma":0.12089966101694916,"theta":-0.0234,"vega":0.04640864406779661,"rho":0.0185809182158432,"breakevenPct":2.5034499840769993},{"delta":0.65,"premium":1.923983050847458,"strike":42.116949152542375,"iv":0.2672522033898305,"gamma":0.1136115254237288,"theta":-0.0234,"vega":0.04475610169491525,"rho":0.02010490251342474,"breakevenPct":2.159434477823779},{"delta":0.7,"premium":2.3611245465538087,"strike":41.56227327690448,"iv":0.2846392986698911,"gamma":0.10061305925030231,"theta":-0.023487545344619106,"vega":0.04193627569528416,"rho":0.021527629690974683,"breakevenPct":1.8867961574072951},{"delta":0.75,"premium":2.871557120500782,"strike":40.9452269170579,"iv":0.30612269170579026,"gamma":0.08543740219092333,"theta":-0.023523317683881065,"vega":0.03857136150234742,"rho":0.0229021819428457,"breakevenPct":1.6394897646919249},{"delta":0.8,"premium":3.5366588419405325,"strike":40.16275430359937,"iv":0.3278754303599374,"gamma":0.07025743348982785,"theta":-0.022427856025039123,"vega":0.03387652582159624,"rho":0.024149534838196925,"breakevenPct":1.3672306785894333},{"delta":0.85,"premium":4.196884984025559,"strike":39.367412140575084,"iv":0.33417124600638975,"gamma":0.056978594249201285,"theta":-0.019669648562300322,"vega":0.028092332268370608,"rho":0.02539195343595398,"breakevenPct":1.053809150082669},{"delta":0.9,"premium":5.082733812949641,"strike":38.35251798561151,"iv":0.34290503597122307,"gamma":0.04197050359712228,"theta":-0.01612805755395683,"vega":0.02122086330935251,"rho":0.02646213404090652,"breakevenPct":0.754469493298888}],"put":[{"delta":0.1,"premium":0.46935772013245597,"strike":33.77430880529824,"iv":0.7494738774294372,"gamma":0.019383522223811556,"theta":-0.027050781850166496,"vega":0.02122672952123169,"rho":-0.003875261926017126,"breakevenPct":22.74425635544936},{"delta":0.15,"premium":0.5155661846085965,"strike":37.62264738434386,"iv":0.515038548786489,"gamma":0.03757197496019228,"theta":-0.02432980998464935,"vega":0.02818676916006324,"rho":-0.00571014059214618,"breakevenPct":13.92465506904369},{"delta":0.2,"premium":0.5966655768144047,"strike":39.433311536288095,"iv":0.4194712289484103,"gamma":0.05547720560254054,"theta":-0.023446806042638206,"vega":0.03380927506341304,"rho":-0.007571147789181684,"breakevenPct":9.912674647474626},{"delta":0.25,"premium":0.6715414421593922,"strike":40.620552562125226,"iv":0.35589054781199725,"gamma":0.07422888509822585,"theta":-0.02222945438683325,"vega":0.03833930517012093,"rho":-0.009431580406291816,"breakevenPct":7.3323796799679055},{"delta":0.3,"premium":0.7539098354656664,"strike":41.43127868372533,"iv":0.3146290454269636,"gamma":0.09179403566091349,"theta":-0.021113023008325137,"vega":0.04184163696935018,"rho":-0.011291261910793332,"breakevenPct":5.642846559360559},{"delta":0.35,"premium":0.8513765527360828,"strike":42.07536157924595,"iv":0.28519488460220443,"gamma":0.10703800342739757,"theta":-0.020201595518971677,"vega":0.04468934985657842,"rho":-0.013143580231948221,"breakevenPct":4.374889755254311},{"delta":0.4,"premium":1.0053363278378513,"strike":42.51524665096529,"iv":0.27682434007213574,"gamma":0.11410841093101433,"theta":-0.02010568899234386,"vega":0.04635949740340125,"rho":-0.01496426025378435,"breakevenPct":3.7116438804745098},{"delta":0.45,"premium":1.1592961029396196,"strike":42.95513172268463,"iv":0.268453795542067,"gamma":0.12117881843463109,"theta":-0.02000978246571604,"vega":0.04802964495022407,"rho":-0.016784940275620473,"breakevenPct":3.048398005694709},{"delta":0.5,"premium":1.3312645011600928,"strike":43.34725444702243,"iv":0.26072436194895593,"gamma":0.12453913379737046,"theta":-0.019097138437741686,"vega":0.047922196442382055,"rho":-0.018639963841030314,"breakevenPct":2.537717592525312},{"delta":0.55,"premium":1.505278422273782,"strike":43.73395204949729,"iv":0.2530677494199536,"gamma":0.12747803557617943,"theta":-0.018091724671307038,"vega":0.047612838360402164,"rho":-0.02049888834346078,"breakevenPct":2.044366441142397},{"delta":0.6,"premium":1.7073720552396423,"strike":44.126726238830216,"iv":0.247229731925264,"gamma":0.12782721364744112,"theta":-0.016969130787977255,"vega":0.04669033306255077,"rho":-0.022367711256117313,"breakevenPct":1.6020547817430355},{"delta":0.65,"premium":1.9713850528025998,"strike":44.53290008123477,"iv":0.24540194963444353,"gamma":0.12246571892770106,"theta":-0.015588139723801787,"vega":0.044415759545085295,"rho":-0.024258361432349294,"breakevenPct":1.2722917456920197},{"delta":0.7,"premium":2.235398050365556,"strike":44.93907392363932,"iv":0.24357416734362305,"gamma":0.11710422420796102,"theta":-0.014207148659626322,"vega":0.04214118602761982,"rho":-0.02614901160858127,"breakevenPct":0.9425287096410047},{"delta":0.75,"premium":2.6425675675675677,"strike":45.45945945945946,"iv":0.24637837837837837,"gamma":0.10522702702702703,"theta":-0.01243783783783784,"vega":0.038216216216216216,"rho":-0.028121063599025175,"breakevenPct":0.6799074648761496},{"delta":0.8,"premium":3.075,"strike":46,"iv":0.25,"gamma":0.0922,"theta":-0.0106,"vega":0.034,"rho":-0.030107480615506478,"breakevenPct":0.429134771514735},{"delta":0.85,"premium":4.112500000000002,"strike":47.112500000000004,"iv":0.2819312500000001,"gamma":0.06827999999999998,"theta":-0.00940125,"vega":0.028363749999999997,"rho":-0.032523926089892866,"breakevenPct":0.2551612154952434},{"delta":0.9,"premium":9.395833333333334,"strike":52.395833333333336,"iv":0.50314375,"gamma":0.028772916666666665,"theta":-0.0133375,"vega":0.021322916666666667,"rho":-0.03821868776477384,"breakevenPct":0.2551612154952434}]}},"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"}}