{"symbol":"GBUG","url":"https://intraalpha.com/companies/GBUG","capturedAt":"2026-10-23T19:42:38.778Z","state":"ready","quote":{"symbol":"GBUG","last_price":41.11,"prev_close":41.81,"regular_close":41.11,"change":-0.7,"change_pct":-1.6742,"regular_change":-0.7,"regular_change_pct":-1.6742,"extended_change":0,"extended_change_pct":0,"bid":41.06,"ask":41.21,"bid_size":300,"ask_size":400,"volume":28251,"vwap":41.367939,"open":41.95,"high":41.95,"low":40.46,"close":41.11,"trade_count":544,"last_trade_at":"2026-10-23T19:39:49.686634685Z","last_quote_at":"2026-10-23T19:42:22.26502862Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T15:42:22.032421488-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":176700000,"net_expense_ratio":0.009,"portfolio_turnover":0.2,"dividend_yield":0.0145,"inception_date":"2025-02-19","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T19:42:38.156379+00:00"},"optionObservedAt":"2026-10-23T19:28:19.760Z","bars":[{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-16T12:15:00Z","v":1000,"vw":44.88},{"c":44.51,"h":44.585,"l":44.51,"n":11,"o":44.585,"t":"2026-10-16T13:30:00Z","v":622,"vw":44.553085},{"c":45.47,"h":45.47,"l":45.29,"n":11,"o":45.29,"t":"2026-10-16T13:40:00Z","v":701,"vw":45.404783},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-16T14:15:00Z","v":183,"vw":45.74},{"c":45.9151,"h":45.9151,"l":45.9151,"n":3,"o":45.9151,"t":"2026-10-16T14:20:00Z","v":1311,"vw":45.9151},{"c":45.93,"h":46.0898,"l":45.93,"n":15,"o":46.0898,"t":"2026-10-16T14:25:00Z","v":979,"vw":46.067819},{"c":45.79,"h":45.79,"l":45.79,"n":3,"o":45.79,"t":"2026-10-16T14:35:00Z","v":139,"vw":45.79},{"c":45.95,"h":45.95,"l":45.95,"n":2,"o":45.95,"t":"2026-10-16T14:50:00Z","v":250,"vw":45.95},{"c":45.82,"h":45.82,"l":45.82,"n":1,"o":45.82,"t":"2026-10-16T15:05:00Z","v":150,"vw":45.82},{"c":45.5098,"h":45.5098,"l":45.5098,"n":2,"o":45.5098,"t":"2026-10-16T15:20:00Z","v":157,"vw":45.5098},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-16T15:40:00Z","v":111,"vw":45.3},{"c":45.1281,"h":45.1281,"l":45.1281,"n":2,"o":45.1281,"t":"2026-10-16T15:50:00Z","v":195,"vw":45.1281},{"c":44.8981,"h":45,"l":44.8981,"n":6,"o":45,"t":"2026-10-16T16:05:00Z","v":431,"vw":44.93886},{"c":44.875,"h":44.875,"l":44.875,"n":1,"o":44.875,"t":"2026-10-16T16:30:00Z","v":100,"vw":44.875},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-16T16:35:00Z","v":150,"vw":44.8},{"c":44.78,"h":44.78,"l":44.78,"n":1,"o":44.78,"t":"2026-10-16T17:00:00Z","v":968,"vw":44.78},{"c":44.755,"h":44.755,"l":44.755,"n":2,"o":44.755,"t":"2026-10-16T17:05:00Z","v":137,"vw":44.755},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-16T17:10:00Z","v":6373,"vw":44.68},{"c":44.57,"h":44.635,"l":44.5602,"n":7,"o":44.59,"t":"2026-10-16T17:15:00Z","v":3283,"vw":44.593311},{"c":44.635,"h":44.635,"l":44.635,"n":1,"o":44.635,"t":"2026-10-16T17:20:00Z","v":1000,"vw":44.635},{"c":44.59,"h":44.59,"l":44.59,"n":4,"o":44.59,"t":"2026-10-16T17:25:00Z","v":551,"vw":44.59},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-16T17:50:00Z","v":500,"vw":44.84},{"c":44.565,"h":44.565,"l":44.4901,"n":5,"o":44.4901,"t":"2026-10-16T18:35:00Z","v":1266,"vw":44.512612},{"c":44.55,"h":44.58,"l":44.55,"n":2,"o":44.58,"t":"2026-10-16T18:40:00Z","v":245,"vw":44.565673},{"c":44.525,"h":44.525,"l":44.4501,"n":2,"o":44.4501,"t":"2026-10-16T18:55:00Z","v":232,"vw":44.48755},{"c":44.535,"h":44.5351,"l":44.535,"n":4,"o":44.5351,"t":"2026-10-16T19:00:00Z","v":334,"vw":44.535033},{"c":44.52,"h":44.575,"l":44.52,"n":4,"o":44.57,"t":"2026-10-16T19:05:00Z","v":318,"vw":44.555669},{"c":44.6,"h":44.6,"l":44.6,"n":4,"o":44.6,"t":"2026-10-16T19:10:00Z","v":298,"vw":44.6},{"c":44.835,"h":44.835,"l":44.835,"n":1,"o":44.835,"t":"2026-10-16T19:40:00Z","v":120,"vw":44.835},{"c":44.86,"h":44.86,"l":44.86,"n":1,"o":44.86,"t":"2026-10-16T19:50:00Z","v":100,"vw":44.86},{"c":44.87,"h":44.92,"l":44.87,"n":7,"o":44.92,"t":"2026-10-16T19:55:00Z","v":800,"vw":44.882547},{"c":45.33,"h":45.33,"l":45.33,"n":7,"o":45.33,"t":"2026-10-19T13:30:00Z","v":394,"vw":45.33},{"c":44.8442,"h":44.8442,"l":44.8442,"n":4,"o":44.8442,"t":"2026-10-19T13:35:00Z","v":616,"vw":44.8442},{"c":44.54,"h":44.54,"l":44.54,"n":3,"o":44.54,"t":"2026-10-19T13:50:00Z","v":106,"vw":44.54},{"c":44.68,"h":44.68,"l":44.68,"n":2,"o":44.68,"t":"2026-10-19T14:00:00Z","v":340,"vw":44.68},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-19T14:45:00Z","v":200,"vw":44.52},{"c":44.5443,"h":44.5443,"l":44.44,"n":3,"o":44.44,"t":"2026-10-19T15:10:00Z","v":320,"vw":44.495256},{"c":44.45,"h":44.45,"l":44.45,"n":6,"o":44.45,"t":"2026-10-19T15:15:00Z","v":636,"vw":44.45},{"c":44.7399,"h":44.7399,"l":44.7399,"n":4,"o":44.7399,"t":"2026-10-19T15:30:00Z","v":1319,"vw":44.7399},{"c":44.545,"h":44.545,"l":44.545,"n":1,"o":44.545,"t":"2026-10-19T16:05:00Z","v":500,"vw":44.545},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-10-19T17:00:00Z","v":458,"vw":44.55},{"c":44.49,"h":44.49,"l":44.49,"n":1,"o":44.49,"t":"2026-10-19T17:15:00Z","v":244,"vw":44.49},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-19T18:05:00Z","v":150,"vw":44.64},{"c":44.6714,"h":44.6714,"l":44.615,"n":2,"o":44.615,"t":"2026-10-19T18:25:00Z","v":900,"vw":44.658867},{"c":44.7457,"h":44.7457,"l":44.7457,"n":1,"o":44.7457,"t":"2026-10-19T19:20:00Z","v":100,"vw":44.7457},{"c":44.63,"h":44.63,"l":44.63,"n":3,"o":44.63,"t":"2026-10-19T19:25:00Z","v":228,"vw":44.63},{"c":44.7075,"h":44.7075,"l":44.7075,"n":5,"o":44.7075,"t":"2026-10-19T19:50:00Z","v":172,"vw":44.7075},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-19T20:00:00Z","v":158,"vw":44.52},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-20T11:15:00Z","v":100,"vw":43.9},{"c":44.31,"h":44.31,"l":44,"n":10,"o":44,"t":"2026-10-20T13:35:00Z","v":769,"vw":44.048991},{"c":44.36,"h":44.36,"l":44.31,"n":2,"o":44.31,"t":"2026-10-20T13:40:00Z","v":200,"vw":44.335},{"c":44.2954,"h":44.3,"l":44.2954,"n":6,"o":44.3,"t":"2026-10-20T13:55:00Z","v":357,"vw":44.298145},{"c":44.602,"h":44.602,"l":44.602,"n":2,"o":44.602,"t":"2026-10-20T14:05:00Z","v":124,"vw":44.602},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-20T14:25:00Z","v":210,"vw":45.3},{"c":45.48,"h":45.48,"l":45.48,"n":4,"o":45.48,"t":"2026-10-20T14:30:00Z","v":2041,"vw":45.48},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-10-20T14:45:00Z","v":780,"vw":45.17},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-10-20T14:50:00Z","v":100,"vw":45.1},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-20T15:10:00Z","v":100,"vw":44.99},{"c":44.9,"h":44.9,"l":44.9,"n":3,"o":44.9,"t":"2026-10-20T15:20:00Z","v":200,"vw":44.9},{"c":44.68,"h":44.68,"l":44.68,"n":2,"o":44.68,"t":"2026-10-20T16:10:00Z","v":200,"vw":44.68},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-20T16:15:00Z","v":116,"vw":44.57},{"c":44.515,"h":44.515,"l":44.515,"n":1,"o":44.515,"t":"2026-10-20T17:00:00Z","v":425,"vw":44.515},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-20T17:45:00Z","v":200,"vw":44.56},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-20T18:25:00Z","v":100,"vw":44.66},{"c":44.535,"h":44.619,"l":44.535,"n":5,"o":44.619,"t":"2026-10-20T19:15:00Z","v":2913,"vw":44.61611},{"c":44.58,"h":44.58,"l":44.58,"n":4,"o":44.58,"t":"2026-10-20T19:25:00Z","v":201,"vw":44.58},{"c":44.41,"h":44.41,"l":44.41,"n":3,"o":44.41,"t":"2026-10-20T19:55:00Z","v":174,"vw":44.41},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-21T13:05:00Z","v":2500,"vw":44.5},{"c":44.6647,"h":44.6647,"l":44.39,"n":24,"o":44.4,"t":"2026-10-21T13:30:00Z","v":3000,"vw":44.528357},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-21T13:50:00Z","v":240,"vw":44.64},{"c":44.46,"h":44.46,"l":44.46,"n":4,"o":44.46,"t":"2026-10-21T14:05:00Z","v":222,"vw":44.46},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-21T14:10:00Z","v":500,"vw":44.51},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-21T14:20:00Z","v":1000,"vw":44.5},{"c":44.58,"h":44.58,"l":44.58,"n":6,"o":44.58,"t":"2026-10-21T14:25:00Z","v":202,"vw":44.58},{"c":44.2701,"h":44.2701,"l":44.2701,"n":1,"o":44.2701,"t":"2026-10-21T15:00:00Z","v":110,"vw":44.2701},{"c":44.36,"h":44.36,"l":44.36,"n":2,"o":44.36,"t":"2026-10-21T15:10:00Z","v":221,"vw":44.36},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-10-21T15:15:00Z","v":497,"vw":44.4},{"c":44.61,"h":44.61,"l":44.61,"n":2,"o":44.61,"t":"2026-10-21T15:25:00Z","v":101,"vw":44.61},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-21T15:50:00Z","v":200,"vw":44.52},{"c":44.495,"h":44.495,"l":44.495,"n":1,"o":44.495,"t":"2026-10-21T16:05:00Z","v":629,"vw":44.495},{"c":44.56,"h":44.56,"l":44.56,"n":3,"o":44.56,"t":"2026-10-21T17:15:00Z","v":212,"vw":44.56},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-21T17:20:00Z","v":300,"vw":44.57},{"c":44.463,"h":44.463,"l":44.463,"n":5,"o":44.463,"t":"2026-10-21T17:40:00Z","v":261,"vw":44.463},{"c":44.565,"h":44.565,"l":44.565,"n":1,"o":44.565,"t":"2026-10-21T17:55:00Z","v":600,"vw":44.565},{"c":44.615,"h":44.615,"l":44.615,"n":1,"o":44.615,"t":"2026-10-21T18:15:00Z","v":100,"vw":44.615},{"c":44.6319,"h":44.66,"l":44.62,"n":9,"o":44.62,"t":"2026-10-21T18:30:00Z","v":478,"vw":44.632855},{"c":44.11,"h":44.13,"l":44.11,"n":7,"o":44.13,"t":"2026-10-21T19:00:00Z","v":468,"vw":44.116667},{"c":44.55,"h":44.55,"l":44.55,"n":3,"o":44.55,"t":"2026-10-21T19:35:00Z","v":140,"vw":44.55},{"c":44.64,"h":44.64,"l":44.6,"n":3,"o":44.6,"t":"2026-10-21T19:40:00Z","v":522,"vw":44.622979},{"c":44.56,"h":44.56,"l":44.5416,"n":6,"o":44.5416,"t":"2026-10-21T19:55:00Z","v":1344,"vw":44.545929},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-21T20:00:00Z","v":101,"vw":44.56},{"c":42.76,"h":43.6,"l":42.76,"n":4,"o":43.6,"t":"2026-10-22T13:30:00Z","v":374,"vw":43.18445},{"c":42.83,"h":42.83,"l":42.75,"n":12,"o":42.76,"t":"2026-10-22T13:35:00Z","v":632,"vw":42.8},{"c":42.84,"h":42.84,"l":42.84,"n":2,"o":42.84,"t":"2026-10-22T13:40:00Z","v":150,"vw":42.84},{"c":42.72,"h":42.79,"l":42.72,"n":4,"o":42.79,"t":"2026-10-22T13:45:00Z","v":289,"vw":42.755},{"c":42.785,"h":42.785,"l":42.7,"n":5,"o":42.7,"t":"2026-10-22T13:55:00Z","v":702,"vw":42.765},{"c":42.65,"h":42.65,"l":42.65,"n":5,"o":42.65,"t":"2026-10-22T14:00:00Z","v":299,"vw":42.65},{"c":42.3867,"h":42.3867,"l":42.3867,"n":2,"o":42.3867,"t":"2026-10-22T14:05:00Z","v":400,"vw":42.3867},{"c":42.51,"h":42.51,"l":42.4054,"n":4,"o":42.4054,"t":"2026-10-22T14:10:00Z","v":743,"vw":42.439324},{"c":42.48,"h":42.48,"l":42.48,"n":2,"o":42.48,"t":"2026-10-22T14:15:00Z","v":118,"vw":42.48},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-22T14:20:00Z","v":100,"vw":42.4},{"c":42.15,"h":42.15,"l":42.15,"n":3,"o":42.15,"t":"2026-10-22T14:30:00Z","v":225,"vw":42.15},{"c":42.1,"h":42.1,"l":42.1,"n":2,"o":42.1,"t":"2026-10-22T14:35:00Z","v":701,"vw":42.1},{"c":42.21,"h":42.21,"l":42.21,"n":3,"o":42.21,"t":"2026-10-22T14:40:00Z","v":151,"vw":42.21},{"c":42.3,"h":42.3369,"l":42.27,"n":9,"o":42.3369,"t":"2026-10-22T14:45:00Z","v":343,"vw":42.302184},{"c":42.2,"h":42.25,"l":42.17,"n":11,"o":42.23,"t":"2026-10-22T14:50:00Z","v":2222,"vw":42.196058},{"c":42.21,"h":42.21,"l":42.21,"n":3,"o":42.21,"t":"2026-10-22T14:55:00Z","v":224,"vw":42.21},{"c":42.24,"h":42.24,"l":42.24,"n":4,"o":42.24,"t":"2026-10-22T15:00:00Z","v":1018,"vw":42.24},{"c":42.065,"h":42.065,"l":42.065,"n":2,"o":42.065,"t":"2026-10-22T15:10:00Z","v":121,"vw":42.065},{"c":42.265,"h":42.265,"l":42.265,"n":2,"o":42.265,"t":"2026-10-22T15:15:00Z","v":101,"vw":42.265},{"c":42.12,"h":42.12,"l":42.12,"n":1,"o":42.12,"t":"2026-10-22T15:30:00Z","v":410,"vw":42.12},{"c":42.1368,"h":42.185,"l":42.1368,"n":2,"o":42.185,"t":"2026-10-22T15:35:00Z","v":545,"vw":42.150154},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-22T15:40:00Z","v":236,"vw":42.05},{"c":42.155,"h":42.155,"l":42.155,"n":1,"o":42.155,"t":"2026-10-22T15:55:00Z","v":100,"vw":42.155},{"c":42.0443,"h":42.0443,"l":42.0443,"n":2,"o":42.0443,"t":"2026-10-22T16:05:00Z","v":140,"vw":42.0443},{"c":42.05,"h":42.05,"l":42.05,"n":2,"o":42.05,"t":"2026-10-22T16:30:00Z","v":301,"vw":42.05},{"c":41.84,"h":42,"l":41.84,"n":17,"o":42,"t":"2026-10-22T16:40:00Z","v":1842,"vw":41.877378},{"c":41.93,"h":41.93,"l":41.93,"n":1,"o":41.93,"t":"2026-10-22T16:45:00Z","v":165,"vw":41.93},{"c":41.75,"h":41.75,"l":41.75,"n":3,"o":41.75,"t":"2026-10-22T16:50:00Z","v":155,"vw":41.75},{"c":41.84,"h":41.9299,"l":41.84,"n":3,"o":41.9299,"t":"2026-10-22T17:05:00Z","v":750,"vw":41.895342},{"c":41.855,"h":41.855,"l":41.78,"n":3,"o":41.78,"t":"2026-10-22T17:20:00Z","v":689,"vw":41.833198},{"c":41.855,"h":41.8551,"l":41.855,"n":2,"o":41.8551,"t":"2026-10-22T17:25:00Z","v":2500,"vw":41.855096},{"c":42.03,"h":42.03,"l":41.9136,"n":4,"o":41.9136,"t":"2026-10-22T17:35:00Z","v":1761,"vw":41.935226},{"c":42.1499,"h":42.1499,"l":41.95,"n":3,"o":42,"t":"2026-10-22T17:40:00Z","v":2684,"vw":42.004633},{"c":42.09,"h":42.139,"l":42.09,"n":3,"o":42.139,"t":"2026-10-22T17:50:00Z","v":1150,"vw":42.130441},{"c":42,"h":42.1099,"l":42,"n":6,"o":42.1099,"t":"2026-10-22T18:00:00Z","v":3107,"vw":42.021208},{"c":42.06,"h":42.06,"l":42.06,"n":2,"o":42.06,"t":"2026-10-22T18:15:00Z","v":140,"vw":42.06},{"c":42.125,"h":42.125,"l":42.05,"n":3,"o":42.05,"t":"2026-10-22T18:20:00Z","v":382,"vw":42.099747},{"c":42.13,"h":42.13,"l":42.13,"n":1,"o":42.13,"t":"2026-10-22T18:25:00Z","v":237,"vw":42.13},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-22T18:50:00Z","v":1748,"vw":41.9},{"c":41.99,"h":41.99,"l":41.965,"n":2,"o":41.965,"t":"2026-10-22T18:55:00Z","v":504,"vw":41.96996},{"c":41.85,"h":41.85,"l":41.85,"n":4,"o":41.85,"t":"2026-10-22T19:00:00Z","v":311,"vw":41.85},{"c":41.884,"h":41.9099,"l":41.884,"n":5,"o":41.9099,"t":"2026-10-22T19:10:00Z","v":700,"vw":41.890588},{"c":41.91,"h":41.91,"l":41.884,"n":7,"o":41.91,"t":"2026-10-22T19:15:00Z","v":800,"vw":41.904429},{"c":41.82,"h":41.88,"l":41.82,"n":10,"o":41.88,"t":"2026-10-22T19:20:00Z","v":572,"vw":41.858723},{"c":41.835,"h":41.886,"l":41.835,"n":5,"o":41.835,"t":"2026-10-22T19:30:00Z","v":1500,"vw":41.8622},{"c":41.888,"h":41.888,"l":41.81,"n":8,"o":41.81,"t":"2026-10-22T19:35:00Z","v":1056,"vw":41.856293},{"c":41.77,"h":41.77,"l":41.75,"n":3,"o":41.75,"t":"2026-10-22T19:40:00Z","v":252,"vw":41.758608},{"c":41.77,"h":41.77,"l":41.77,"n":4,"o":41.77,"t":"2026-10-22T19:45:00Z","v":304,"vw":41.77},{"c":41.946,"h":41.946,"l":41.946,"n":1,"o":41.946,"t":"2026-10-22T19:50:00Z","v":420,"vw":41.946},{"c":41.83,"h":41.905,"l":41.83,"n":5,"o":41.905,"t":"2026-10-22T19:55:00Z","v":695,"vw":41.858968},{"c":41.81,"h":41.81,"l":41.81,"n":4,"o":41.81,"t":"2026-10-22T20:00:00Z","v":103,"vw":41.81},{"c":41.6777,"h":41.95,"l":41.6777,"n":10,"o":41.95,"t":"2026-10-23T13:30:00Z","v":5403,"vw":41.875166},{"c":41.5518,"h":41.75,"l":41.5518,"n":10,"o":41.75,"t":"2026-10-23T13:35:00Z","v":3172,"vw":41.58956},{"c":41.43,"h":41.43,"l":41.43,"n":5,"o":41.43,"t":"2026-10-23T13:40:00Z","v":388,"vw":41.43},{"c":41.45,"h":41.45,"l":41.45,"n":3,"o":41.45,"t":"2026-10-23T13:50:00Z","v":201,"vw":41.45},{"c":41.47,"h":41.47,"l":41.41,"n":3,"o":41.41,"t":"2026-10-23T14:00:00Z","v":1939,"vw":41.44},{"c":41.26,"h":41.26,"l":41.26,"n":8,"o":41.26,"t":"2026-10-23T14:05:00Z","v":369,"vw":41.26},{"c":40.605,"h":40.605,"l":40.54,"n":18,"o":40.54,"t":"2026-10-23T14:20:00Z","v":1481,"vw":40.55169},{"c":40.71,"h":40.71,"l":40.71,"n":3,"o":40.71,"t":"2026-10-23T14:25:00Z","v":113,"vw":40.71},{"c":40.46,"h":40.46,"l":40.46,"n":3,"o":40.46,"t":"2026-10-23T14:30:00Z","v":252,"vw":40.46},{"c":41.135,"h":41.15,"l":41.05,"n":21,"o":41.05,"t":"2026-10-23T14:45:00Z","v":1660,"vw":41.124558},{"c":41.1,"h":41.1,"l":41.1,"n":8,"o":41.1,"t":"2026-10-23T15:00:00Z","v":456,"vw":41.1},{"c":40.98,"h":40.98,"l":40.98,"n":3,"o":40.98,"t":"2026-10-23T15:05:00Z","v":2004,"vw":40.98},{"c":41.1,"h":41.1,"l":41.04,"n":7,"o":41.04,"t":"2026-10-23T15:10:00Z","v":536,"vw":41.087952},{"c":41.23,"h":41.23,"l":41.18,"n":5,"o":41.18,"t":"2026-10-23T15:20:00Z","v":214,"vw":41.205},{"c":41.13,"h":41.13,"l":41.13,"n":2,"o":41.13,"t":"2026-10-23T15:35:00Z","v":210,"vw":41.13},{"c":41.2897,"h":41.2897,"l":41.2897,"n":3,"o":41.2897,"t":"2026-10-23T15:40:00Z","v":406,"vw":41.2897},{"c":41.29,"h":41.29,"l":41.29,"n":7,"o":41.29,"t":"2026-10-23T15:45:00Z","v":166,"vw":41.29},{"c":41.371,"h":41.371,"l":41.37,"n":4,"o":41.37,"t":"2026-10-23T15:50:00Z","v":1104,"vw":41.370345},{"c":41.45,"h":41.45,"l":41.45,"n":5,"o":41.45,"t":"2026-10-23T15:55:00Z","v":951,"vw":41.45},{"c":41.39,"h":41.39,"l":41.39,"n":5,"o":41.39,"t":"2026-10-23T16:00:00Z","v":112,"vw":41.39},{"c":41.39,"h":41.39,"l":41.39,"n":1,"o":41.39,"t":"2026-10-23T16:15:00Z","v":120,"vw":41.39},{"c":41.4,"h":41.4,"l":41.4,"n":3,"o":41.4,"t":"2026-10-23T16:45:00Z","v":121,"vw":41.4},{"c":41.31,"h":41.31,"l":41.31,"n":6,"o":41.31,"t":"2026-10-23T16:50:00Z","v":304,"vw":41.31},{"c":41.0607,"h":41.0607,"l":41.0607,"n":1,"o":41.0607,"t":"2026-10-23T17:15:00Z","v":199,"vw":41.0607},{"c":41.0728,"h":41.0728,"l":41.0728,"n":1,"o":41.0728,"t":"2026-10-23T17:20:00Z","v":203,"vw":41.0728},{"c":41.105,"h":41.16,"l":41.105,"n":6,"o":41.16,"t":"2026-10-23T17:45:00Z","v":284,"vw":41.137912},{"c":41.16,"h":41.16,"l":41.16,"n":5,"o":41.16,"t":"2026-10-23T17:50:00Z","v":323,"vw":41.16},{"c":41.11,"h":41.11,"l":41.11,"n":4,"o":41.11,"t":"2026-10-23T17:55:00Z","v":111,"vw":41.11},{"c":41.194,"h":41.194,"l":41.194,"n":3,"o":41.194,"t":"2026-10-23T18:00:00Z","v":151,"vw":41.194},{"c":41.1467,"h":41.1467,"l":41.1467,"n":1,"o":41.1467,"t":"2026-10-23T18:25:00Z","v":300,"vw":41.1467},{"c":41.1498,"h":41.2499,"l":41.1498,"n":2,"o":41.2499,"t":"2026-10-23T18:55:00Z","v":1210,"vw":41.241627},{"c":41.1202,"h":41.1202,"l":41.1202,"n":2,"o":41.1202,"t":"2026-10-23T19:00:00Z","v":101,"vw":41.1202},{"c":41.14,"h":41.14,"l":41.14,"n":3,"o":41.14,"t":"2026-10-23T19:25:00Z","v":400,"vw":41.14},{"c":41.11,"h":41.16,"l":41.08,"n":7,"o":41.145,"t":"2026-10-23T19:35:00Z","v":883,"vw":41.13716}],"history":[{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-10-25T04:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-10-28T04:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-10-29T04:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-10-30T04:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-01T04:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-04T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-06T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-07T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-08T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-11T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-12T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-13T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-14T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-15T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-18T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-19T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-20T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-21T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-22T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-25T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-26T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-27T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-11-29T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-02T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-03T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-04T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-05T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-06T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-09T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-10T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-11T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-12T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-13T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-16T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-17T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-18T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-19T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-20T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-23T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-24T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-27T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-30T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2024-12-31T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-02T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-03T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-06T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-07T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-08T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-10T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-13T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-14T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-15T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-16T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-17T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-21T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-22T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-23T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-24T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-27T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-28T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-29T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-30T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-01-31T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-02-03T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-02-04T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-02-05T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-02-06T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-02-07T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-02-10T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-02-11T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-02-12T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-02-13T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-02-14T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-02-18T05:00:00Z","v":0,"vw":0},{"c":29.5954,"h":29.5954,"l":29.5954,"n":0,"o":29.5954,"t":"2025-02-19T05:00:00Z","v":0,"vw":0},{"c":20.2668,"h":20.36,"l":19.942,"n":534,"o":19.96,"t":"2025-02-20T05:00:00Z","v":104686,"vw":20.25597},{"c":19.5471,"h":20.38,"l":19.54,"n":480,"o":20.3,"t":"2025-02-21T05:00:00Z","v":81249,"vw":19.882374},{"c":19.3806,"h":19.6,"l":19.09,"n":266,"o":19.6,"t":"2025-02-24T05:00:00Z","v":44083,"vw":19.372131},{"c":19.035,"h":19.34,"l":18.695,"n":238,"o":19.34,"t":"2025-02-25T05:00:00Z","v":35557,"vw":18.968463},{"c":19.415,"h":19.5096,"l":18.9,"n":264,"o":18.96,"t":"2025-02-26T05:00:00Z","v":54673,"vw":19.304726},{"c":18.7397,"h":19.5,"l":18.73,"n":180,"o":19.5,"t":"2025-02-27T05:00:00Z","v":123069,"vw":18.98506},{"c":18.8627,"h":18.88,"l":18.39,"n":110,"o":18.52,"t":"2025-02-28T05:00:00Z","v":18559,"vw":18.646638},{"c":18.8666,"h":19.5,"l":18.82,"n":246,"o":19.28,"t":"2025-03-03T05:00:00Z","v":109937,"vw":19.191043},{"c":19.0303,"h":19.17,"l":18.67,"n":361,"o":19.0484,"t":"2025-03-04T05:00:00Z","v":68904,"vw":18.874571},{"c":19.8241,"h":19.84,"l":19.05,"n":291,"o":19.05,"t":"2025-03-05T05:00:00Z","v":53835,"vw":19.646508},{"c":19.4713,"h":19.87,"l":19.389,"n":185,"o":19.67,"t":"2025-03-06T05:00:00Z","v":30073,"vw":19.553431},{"c":19.6026,"h":19.93,"l":19.1908,"n":153,"o":19.52,"t":"2025-03-07T05:00:00Z","v":42535,"vw":19.626182},{"c":18.6806,"h":19.6,"l":18.515,"n":264,"o":19.6,"t":"2025-03-10T04:00:00Z","v":53926,"vw":18.908932},{"c":19.5815,"h":19.5847,"l":18.84,"n":124,"o":18.84,"t":"2025-03-11T04:00:00Z","v":22194,"vw":19.354196},{"c":19.8367,"h":19.9202,"l":19.56,"n":169,"o":19.57,"t":"2025-03-12T04:00:00Z","v":153925,"vw":19.693019},{"c":20.42,"h":20.57,"l":20,"n":302,"o":20,"t":"2025-03-13T04:00:00Z","v":61603,"vw":20.34651},{"c":20.65,"h":20.8,"l":20.475,"n":175,"o":20.75,"t":"2025-03-14T04:00:00Z","v":38294,"vw":20.670324},{"c":21.39,"h":21.39,"l":20.86,"n":253,"o":20.99,"t":"2025-03-17T04:00:00Z","v":52111,"vw":21.155832},{"c":21.51,"h":21.88,"l":21.485,"n":457,"o":21.88,"t":"2025-03-18T04:00:00Z","v":110600,"vw":21.664212},{"c":21.52,"h":21.62,"l":21.171,"n":156,"o":21.38,"t":"2025-03-19T04:00:00Z","v":36728,"vw":21.372786},{"c":21.5,"h":21.63,"l":21.25,"n":168,"o":21.39,"t":"2025-03-20T04:00:00Z","v":29087,"vw":21.48319},{"c":21.17,"h":21.25,"l":21,"n":280,"o":21.25,"t":"2025-03-21T04:00:00Z","v":55489,"vw":21.157476},{"c":21.2,"h":21.49,"l":21.1475,"n":206,"o":21.49,"t":"2025-03-24T04:00:00Z","v":25335,"vw":21.23015},{"c":21.59,"h":21.8,"l":21.56,"n":213,"o":21.56,"t":"2025-03-25T04:00:00Z","v":42238,"vw":21.648174},{"c":21.35,"h":21.67,"l":21.31,"n":201,"o":21.64,"t":"2025-03-26T04:00:00Z","v":21828,"vw":21.494021},{"c":21.9,"h":21.9,"l":21.4699,"n":241,"o":21.63,"t":"2025-03-27T04:00:00Z","v":76968,"vw":21.730259},{"c":21.73,"h":22.3,"l":21.62,"n":440,"o":22.12,"t":"2025-03-28T04:00:00Z","v":83803,"vw":21.856421},{"c":21.74,"h":21.95,"l":21.1255,"n":343,"o":21.95,"t":"2025-03-31T04:00:00Z","v":91109,"vw":21.53595},{"c":21.585,"h":21.83,"l":21.4,"n":166,"o":21.83,"t":"2025-04-01T04:00:00Z","v":30740,"vw":21.598799},{"c":21.64,"h":21.99,"l":21.3693,"n":178,"o":21.99,"t":"2025-04-02T04:00:00Z","v":35230,"vw":21.537426},{"c":21.65,"h":21.95,"l":21.03,"n":210,"o":21.48,"t":"2025-04-03T04:00:00Z","v":26691,"vw":21.621429},{"c":19.67,"h":21.28,"l":19.571,"n":375,"o":21.28,"t":"2025-04-04T04:00:00Z","v":106865,"vw":20.13345},{"c":19.56,"h":20.67,"l":19.04,"n":146,"o":19.09,"t":"2025-04-07T04:00:00Z","v":27588,"vw":19.819368},{"c":19.5759,"h":20.5613,"l":19.3901,"n":103,"o":20.5,"t":"2025-04-08T04:00:00Z","v":24362,"vw":20.098408},{"c":21.33,"h":21.3685,"l":20.19,"n":196,"o":20.47,"t":"2025-04-09T04:00:00Z","v":37565,"vw":20.646228},{"c":22.23,"h":22.33,"l":21.445,"n":304,"o":21.55,"t":"2025-04-10T04:00:00Z","v":84125,"vw":22.067281},{"c":23.4,"h":23.56,"l":22.99,"n":350,"o":23.56,"t":"2025-04-11T04:00:00Z","v":77834,"vw":23.315122},{"c":23.82,"h":23.87,"l":23.165,"n":407,"o":23.81,"t":"2025-04-14T04:00:00Z","v":79786,"vw":23.687055},{"c":24.02,"h":24.44,"l":23.815,"n":354,"o":24.44,"t":"2025-04-15T04:00:00Z","v":58471,"vw":23.976061},{"c":24.84,"h":25.1196,"l":24.55,"n":392,"o":24.94,"t":"2025-04-16T04:00:00Z","v":93381,"vw":24.831688},{"c":24.46,"h":24.86,"l":24.133,"n":338,"o":24.86,"t":"2025-04-17T04:00:00Z","v":50838,"vw":24.410822},{"c":24.68,"h":25.26,"l":24.34,"n":437,"o":25.26,"t":"2025-04-21T04:00:00Z","v":70941,"vw":24.713799},{"c":23.94,"h":24.756,"l":23.85,"n":327,"o":24.61,"t":"2025-04-22T04:00:00Z","v":40005,"vw":24.329498},{"c":23.38,"h":23.4927,"l":22.8201,"n":249,"o":23.19,"t":"2025-04-23T04:00:00Z","v":51666,"vw":23.104501},{"c":23.76,"h":23.97,"l":23.465,"n":223,"o":23.79,"t":"2025-04-24T04:00:00Z","v":35892,"vw":23.691842},{"c":23.51,"h":23.74,"l":23.2147,"n":152,"o":23.74,"t":"2025-04-25T04:00:00Z","v":23649,"vw":23.445571},{"c":23.66,"h":23.66,"l":23.1959,"n":233,"o":23.21,"t":"2025-04-28T04:00:00Z","v":39963,"vw":23.422937},{"c":23.34,"h":23.99,"l":23.2025,"n":136,"o":23.99,"t":"2025-04-29T04:00:00Z","v":13081,"vw":23.345413},{"c":23.49,"h":23.5,"l":23.1501,"n":117,"o":23.5,"t":"2025-04-30T04:00:00Z","v":13019,"vw":23.33926},{"c":22.77,"h":23.32,"l":22.54,"n":164,"o":23.01,"t":"2025-05-01T04:00:00Z","v":22142,"vw":22.786085},{"c":22.63,"h":23.06,"l":22.5,"n":115,"o":22.89,"t":"2025-05-02T04:00:00Z","v":8753,"vw":22.709754},{"c":23.43,"h":23.55,"l":23.07,"n":174,"o":23.55,"t":"2025-05-05T04:00:00Z","v":30731,"vw":23.284834},{"c":24.85,"h":24.85,"l":23.78,"n":231,"o":23.99,"t":"2025-05-06T04:00:00Z","v":36050,"vw":24.039033},{"c":24.17,"h":24.38,"l":23.99,"n":212,"o":24.26,"t":"2025-05-07T04:00:00Z","v":40088,"vw":24.220981},{"c":24.015,"h":24.489,"l":23.935,"n":210,"o":24.33,"t":"2025-05-08T04:00:00Z","v":42542,"vw":24.191028},{"c":24.9,"h":24.9,"l":24.16,"n":188,"o":24.45,"t":"2025-05-09T04:00:00Z","v":32172,"vw":24.575842},{"c":22.85,"h":24.24,"l":22.845,"n":549,"o":24.24,"t":"2025-05-12T04:00:00Z","v":111528,"vw":23.222193},{"c":23.02,"h":23.16,"l":22.77,"n":254,"o":23.16,"t":"2025-05-13T04:00:00Z","v":47538,"vw":22.942351},{"c":22.41,"h":23.01,"l":22.2601,"n":290,"o":23.01,"t":"2025-05-14T04:00:00Z","v":43702,"vw":22.492904},{"c":22.8,"h":22.82,"l":22.01,"n":197,"o":22.01,"t":"2025-05-15T04:00:00Z","v":36020,"vw":22.533447},{"c":22.76,"h":23.05,"l":22.22,"n":143,"o":23.05,"t":"2025-05-16T04:00:00Z","v":18309,"vw":22.611253},{"c":23.39,"h":23.4199,"l":23.03,"n":186,"o":23.29,"t":"2025-05-19T04:00:00Z","v":25203,"vw":23.236225},{"c":24.03,"h":24.03,"l":23.32,"n":223,"o":23.44,"t":"2025-05-20T04:00:00Z","v":28969,"vw":23.762135},{"c":24.66,"h":24.6899,"l":24.3,"n":235,"o":24.34,"t":"2025-05-21T04:00:00Z","v":34450,"vw":24.528789},{"c":24.42,"h":24.72,"l":24.22,"n":203,"o":24.72,"t":"2025-05-22T04:00:00Z","v":40065,"vw":24.456921},{"c":25.06,"h":25.1,"l":24.57,"n":257,"o":25.08,"t":"2025-05-23T04:00:00Z","v":42071,"vw":24.952538},{"c":25.04,"h":25.11,"l":24.785,"n":199,"o":25,"t":"2025-05-27T04:00:00Z","v":33842,"vw":24.982227},{"c":25.11,"h":25.1999,"l":24.85,"n":126,"o":25.01,"t":"2025-05-28T04:00:00Z","v":16678,"vw":25.079225},{"c":24.975,"h":25.2,"l":24.95,"n":228,"o":25.06,"t":"2025-05-29T04:00:00Z","v":59959,"vw":25.055105},{"c":25.26,"h":25.26,"l":24.8334,"n":278,"o":24.91,"t":"2025-05-30T04:00:00Z","v":26636,"vw":25.044572},{"c":26.7,"h":26.73,"l":25.77,"n":452,"o":25.94,"t":"2025-06-02T04:00:00Z","v":60985,"vw":26.61042},{"c":26.74,"h":26.7699,"l":26.26,"n":312,"o":26.58,"t":"2025-06-03T04:00:00Z","v":38654,"vw":26.567226},{"c":26.83,"h":27.11,"l":26.6593,"n":262,"o":27,"t":"2025-06-04T04:00:00Z","v":111242,"vw":26.867198},{"c":27.04,"h":27.68,"l":26.89,"n":368,"o":27.58,"t":"2025-06-05T04:00:00Z","v":58083,"vw":27.11592},{"c":26.61,"h":27.56,"l":26.43,"n":372,"o":27.56,"t":"2025-06-06T04:00:00Z","v":46202,"vw":26.705059},{"c":26.62,"h":26.8281,"l":26.39,"n":282,"o":26.81,"t":"2025-06-09T04:00:00Z","v":41196,"vw":26.591421},{"c":26.15,"h":26.67,"l":26,"n":272,"o":26.67,"t":"2025-06-10T04:00:00Z","v":23150,"vw":26.260802},{"c":26.19,"h":26.27,"l":26.0801,"n":155,"o":26.09,"t":"2025-06-11T04:00:00Z","v":18882,"vw":26.169046},{"c":26.6,"h":26.88,"l":26.31,"n":442,"o":26.31,"t":"2025-06-12T04:00:00Z","v":34230,"vw":26.671776},{"c":26.9,"h":27.11,"l":26.8,"n":264,"o":26.87,"t":"2025-06-13T04:00:00Z","v":35329,"vw":26.960231},{"c":26.541,"h":26.97,"l":26.4822,"n":353,"o":26.9,"t":"2025-06-16T04:00:00Z","v":42448,"vw":26.623026},{"c":26.5412,"h":26.59,"l":26.26,"n":187,"o":26.4689,"t":"2025-06-17T04:00:00Z","v":22911,"vw":26.491892},{"c":26.06,"h":26.745,"l":26.04,"n":236,"o":26.745,"t":"2025-06-18T04:00:00Z","v":25136,"vw":26.240989},{"c":25.6968,"h":26.27,"l":25.663,"n":277,"o":26.15,"t":"2025-06-20T04:00:00Z","v":22256,"vw":25.9861},{"c":25.8825,"h":26.215,"l":25.4023,"n":266,"o":25.83,"t":"2025-06-23T04:00:00Z","v":31470,"vw":25.943488},{"c":25.26,"h":25.505,"l":24.85,"n":320,"o":25.5,"t":"2025-06-24T04:00:00Z","v":38959,"vw":25.252055},{"c":25.1745,"h":25.3,"l":25.01,"n":117,"o":25.01,"t":"2025-06-25T04:00:00Z","v":17228,"vw":25.144751},{"c":25.5717,"h":25.73,"l":25.14,"n":144,"o":25.5932,"t":"2025-06-26T04:00:00Z","v":16648,"vw":25.475283},{"c":24.5223,"h":25.01,"l":24.26,"n":357,"o":25.01,"t":"2025-06-27T04:00:00Z","v":50477,"vw":24.632567},{"c":25.365,"h":25.44,"l":24.567,"n":165,"o":24.93,"t":"2025-06-30T04:00:00Z","v":32467,"vw":25.042932},{"c":25.2465,"h":25.63,"l":25.1832,"n":218,"o":25.5,"t":"2025-07-01T04:00:00Z","v":39514,"vw":25.325896},{"c":25.2294,"h":25.26,"l":24.925,"n":209,"o":25.21,"t":"2025-07-02T04:00:00Z","v":28472,"vw":25.111545},{"c":25.3494,"h":25.3494,"l":25.09,"n":98,"o":25.235,"t":"2025-07-03T04:00:00Z","v":20075,"vw":25.222623},{"c":25.745,"h":25.75,"l":25.01,"n":248,"o":25.32,"t":"2025-07-07T04:00:00Z","v":29219,"vw":25.452678},{"c":24.7193,"h":25.7,"l":24.5,"n":281,"o":25.16,"t":"2025-07-08T04:00:00Z","v":41838,"vw":24.840631},{"c":24.98,"h":25.01,"l":24.47,"n":146,"o":24.7,"t":"2025-07-09T04:00:00Z","v":21034,"vw":24.678735},{"c":25.0682,"h":25.14,"l":24.7216,"n":119,"o":24.75,"t":"2025-07-10T04:00:00Z","v":18283,"vw":24.957312},{"c":25.65,"h":25.77,"l":25.25,"n":216,"o":25.25,"t":"2025-07-11T04:00:00Z","v":44091,"vw":25.654803},{"c":25.5042,"h":25.94,"l":25.39,"n":346,"o":25.85,"t":"2025-07-14T04:00:00Z","v":46959,"vw":25.654615},{"c":25.185,"h":25.4,"l":24.83,"n":239,"o":25.39,"t":"2025-07-15T04:00:00Z","v":38500,"vw":25.168403},{"c":25.2129,"h":25.63,"l":24.6809,"n":176,"o":25.25,"t":"2025-07-16T04:00:00Z","v":22006,"vw":25.139361},{"c":24.8569,"h":24.94,"l":24.45,"n":229,"o":24.94,"t":"2025-07-17T04:00:00Z","v":24048,"vw":24.718277},{"c":24.88,"h":25.23,"l":24.8716,"n":131,"o":25.23,"t":"2025-07-18T04:00:00Z","v":16738,"vw":25.003377},{"c":25.64,"h":25.8536,"l":25.01,"n":457,"o":25.6,"t":"2025-07-21T04:00:00Z","v":74675,"vw":25.536299},{"c":26.4079,"h":26.49,"l":25.76,"n":403,"o":26.18,"t":"2025-07-22T04:00:00Z","v":56489,"vw":26.25053},{"c":26.095,"h":26.69,"l":25.8805,"n":329,"o":26.69,"t":"2025-07-23T04:00:00Z","v":39256,"vw":26.18468},{"c":25.82,"h":26.39,"l":25.51,"n":232,"o":26.39,"t":"2025-07-24T04:00:00Z","v":32904,"vw":25.865355},{"c":25.75,"h":25.77,"l":25.26,"n":196,"o":25.26,"t":"2025-07-25T04:00:00Z","v":23199,"vw":25.561543},{"c":25.12,"h":25.35,"l":24.9006,"n":203,"o":25.34,"t":"2025-07-28T04:00:00Z","v":27547,"vw":25.04964},{"c":25.28,"h":25.4199,"l":24.87,"n":368,"o":24.87,"t":"2025-07-29T04:00:00Z","v":11194,"vw":25.204774},{"c":24.525,"h":25.36,"l":24.38,"n":476,"o":25.36,"t":"2025-07-30T04:00:00Z","v":69082,"vw":24.820873},{"c":24.2578,"h":24.53,"l":24.1547,"n":406,"o":24.5,"t":"2025-07-31T04:00:00Z","v":30651,"vw":24.336027},{"c":24.628,"h":24.8,"l":24.415,"n":366,"o":24.4847,"t":"2025-08-01T04:00:00Z","v":40152,"vw":24.596255},{"c":25.61,"h":25.61,"l":25,"n":166,"o":25,"t":"2025-08-04T04:00:00Z","v":40613,"vw":25.336552},{"c":26.2697,"h":26.6,"l":25.6878,"n":226,"o":25.77,"t":"2025-08-05T04:00:00Z","v":33263,"vw":26.138336},{"c":26.94,"h":26.94,"l":26.3694,"n":297,"o":26.4,"t":"2025-08-06T04:00:00Z","v":21516,"vw":26.671277},{"c":27.3512,"h":27.63,"l":27.1,"n":250,"o":27.1,"t":"2025-08-07T04:00:00Z","v":26971,"vw":27.417961},{"c":27.47,"h":27.8,"l":27.4,"n":407,"o":27.68,"t":"2025-08-08T04:00:00Z","v":71596,"vw":27.625367},{"c":27.48,"h":27.7199,"l":26.81,"n":590,"o":27.17,"t":"2025-08-11T04:00:00Z","v":51218,"vw":27.348146},{"c":27.69,"h":27.69,"l":27.25,"n":312,"o":27.49,"t":"2025-08-12T04:00:00Z","v":43176,"vw":27.571931},{"c":27.73,"h":28,"l":27.57,"n":397,"o":27.89,"t":"2025-08-13T04:00:00Z","v":40828,"vw":27.80644},{"c":27.73,"h":27.919,"l":27.45,"n":213,"o":27.77,"t":"2025-08-14T04:00:00Z","v":29894,"vw":27.689801},{"c":27.95,"h":28.08,"l":27.4798,"n":592,"o":27.61,"t":"2025-08-15T04:00:00Z","v":41645,"vw":27.863887},{"c":27.99,"h":28.47,"l":27.73,"n":286,"o":28.47,"t":"2025-08-18T04:00:00Z","v":78385,"vw":27.978737},{"c":27.09,"h":28.495,"l":27.06,"n":319,"o":27.91,"t":"2025-08-19T04:00:00Z","v":41298,"vw":27.460006},{"c":27.76,"h":27.8099,"l":27.2,"n":435,"o":27.42,"t":"2025-08-20T04:00:00Z","v":126933,"vw":27.608717},{"c":28.35,"h":28.4999,"l":27.76,"n":405,"o":27.76,"t":"2025-08-21T04:00:00Z","v":53789,"vw":28.232568},{"c":28.97,"h":29.31,"l":27.9503,"n":338,"o":28.29,"t":"2025-08-22T04:00:00Z","v":46733,"vw":28.752408},{"c":28.99,"h":29.7019,"l":28.9201,"n":378,"o":29.43,"t":"2025-08-25T04:00:00Z","v":55999,"vw":29.088816},{"c":29.57,"h":29.65,"l":29.03,"n":264,"o":29.03,"t":"2025-08-26T04:00:00Z","v":39429,"vw":29.503254},{"c":29.9027,"h":29.99,"l":29.25,"n":286,"o":29.99,"t":"2025-08-27T04:00:00Z","v":49392,"vw":29.615076},{"c":29.6801,"h":30.19,"l":29.45,"n":369,"o":30.19,"t":"2025-08-28T04:00:00Z","v":45207,"vw":29.751865},{"c":30.8007,"h":30.87,"l":29.745,"n":417,"o":30,"t":"2025-08-29T04:00:00Z","v":49779,"vw":30.47236},{"c":31.77,"h":31.8789,"l":30.9,"n":1016,"o":31.67,"t":"2025-09-02T04:00:00Z","v":145862,"vw":31.586466},{"c":32.06,"h":33.09,"l":31.8,"n":758,"o":32.52,"t":"2025-09-03T04:00:00Z","v":150655,"vw":32.052823},{"c":31.68,"h":32.038,"l":31.22,"n":528,"o":31.99,"t":"2025-09-04T04:00:00Z","v":113943,"vw":31.656363},{"c":32.73,"h":33.01,"l":32.23,"n":576,"o":32.71,"t":"2025-09-05T04:00:00Z","v":65816,"vw":32.67714},{"c":33.13,"h":33.79,"l":32.8385,"n":704,"o":33.79,"t":"2025-09-08T04:00:00Z","v":94665,"vw":33.157037},{"c":32.68,"h":33.46,"l":32.55,"n":787,"o":33.26,"t":"2025-09-09T04:00:00Z","v":110672,"vw":32.820768},{"c":33.74,"h":33.75,"l":32.85,"n":575,"o":32.97,"t":"2025-09-10T04:00:00Z","v":91985,"vw":33.529757},{"c":34.46,"h":34.71,"l":33.5335,"n":929,"o":34.15,"t":"2025-09-11T04:00:00Z","v":116008,"vw":34.232422},{"c":34.52,"h":34.8291,"l":34.2167,"n":608,"o":34.5,"t":"2025-09-12T04:00:00Z","v":78219,"vw":34.476524},{"c":35.24,"h":35.39,"l":34.28,"n":735,"o":34.39,"t":"2025-09-15T04:00:00Z","v":95616,"vw":34.999385},{"c":33.93,"h":35.43,"l":33.79,"n":848,"o":35.43,"t":"2025-09-16T04:00:00Z","v":96349,"vw":34.212755},{"c":33.56,"h":34.2146,"l":33.0701,"n":535,"o":33.65,"t":"2025-09-17T04:00:00Z","v":80516,"vw":33.599305},{"c":33.7,"h":34,"l":32.98,"n":425,"o":33.82,"t":"2025-09-18T04:00:00Z","v":37234,"vw":33.396094},{"c":35.175,"h":35.5286,"l":33.78,"n":801,"o":33.78,"t":"2025-09-19T04:00:00Z","v":135056,"vw":34.722912},{"c":36.49,"h":36.5734,"l":35.5,"n":851,"o":36.01,"t":"2025-09-22T04:00:00Z","v":133718,"vw":36.076451},{"c":36.31,"h":37.1,"l":36.21,"n":876,"o":37.1,"t":"2025-09-23T04:00:00Z","v":84427,"vw":36.55928},{"c":35.27,"h":36.3823,"l":35.18,"n":685,"o":36.32,"t":"2025-09-24T04:00:00Z","v":68254,"vw":35.611214},{"c":35.47,"h":35.55,"l":35.1,"n":561,"o":35.47,"t":"2025-09-25T04:00:00Z","v":80449,"vw":35.392148},{"c":36.45,"h":36.62,"l":34.99,"n":745,"o":34.99,"t":"2025-09-26T04:00:00Z","v":87340,"vw":36.115674},{"c":37.32,"h":37.91,"l":37.07,"n":957,"o":37.59,"t":"2025-09-29T04:00:00Z","v":111252,"vw":37.367506},{"c":37.46,"h":37.971,"l":36.665,"n":744,"o":37.25,"t":"2025-09-30T04:00:00Z","v":78614,"vw":37.339339},{"c":37.91,"h":39.02,"l":37.655,"n":707,"o":39.02,"t":"2025-10-01T04:00:00Z","v":81108,"vw":38.013712},{"c":37.83,"h":38.7115,"l":36.55,"n":1107,"o":38.5,"t":"2025-10-02T04:00:00Z","v":94487,"vw":37.408617},{"c":38.07,"h":38.2485,"l":37.795,"n":638,"o":37.83,"t":"2025-10-03T04:00:00Z","v":74287,"vw":38.02076},{"c":39.2,"h":39.5549,"l":38.42,"n":1071,"o":38.5,"t":"2025-10-06T04:00:00Z","v":101168,"vw":39.196695},{"c":38.42,"h":39.85,"l":38.02,"n":1182,"o":39.85,"t":"2025-10-07T04:00:00Z","v":114426,"vw":38.522638},{"c":39.8,"h":39.81,"l":39.066,"n":1230,"o":39.43,"t":"2025-10-08T04:00:00Z","v":126603,"vw":39.534319},{"c":38.11,"h":40.29,"l":37.5,"n":1388,"o":40.29,"t":"2025-10-09T04:00:00Z","v":109424,"vw":38.546866},{"c":37.96,"h":38.38,"l":37.5026,"n":884,"o":38.11,"t":"2025-10-10T04:00:00Z","v":82305,"vw":37.927661},{"c":39.65,"h":39.72,"l":39.0601,"n":749,"o":39.3,"t":"2025-10-13T04:00:00Z","v":120104,"vw":39.385108},{"c":39.49,"h":39.9,"l":38.8329,"n":614,"o":39.01,"t":"2025-10-14T04:00:00Z","v":49072,"vw":39.532765},{"c":41.14,"h":41.2162,"l":40.25,"n":952,"o":40.27,"t":"2025-10-15T04:00:00Z","v":109196,"vw":40.906621},{"c":42.175,"h":42.53,"l":41.14,"n":1208,"o":41.92,"t":"2025-10-16T04:00:00Z","v":113272,"vw":42.007183},{"c":39.05,"h":41.22,"l":38.41,"n":1538,"o":41.22,"t":"2025-10-17T04:00:00Z","v":135567,"vw":39.688953},{"c":40.39,"h":40.6644,"l":39.46,"n":806,"o":39.78,"t":"2025-10-20T04:00:00Z","v":83545,"vw":40.1098},{"c":36.15,"h":37.7622,"l":35.7494,"n":1452,"o":37.74,"t":"2025-10-21T04:00:00Z","v":144051,"vw":36.551556},{"c":36.32,"h":36.56,"l":34.79,"n":1184,"o":34.93,"t":"2025-10-22T04:00:00Z","v":134863,"vw":35.725045},{"c":36.75,"h":37.19,"l":36.61,"n":568,"o":37.19,"t":"2025-10-23T04:00:00Z","v":48329,"vw":36.8709},{"c":36.25,"h":36.92,"l":35.9,"n":536,"o":36.4,"t":"2025-10-24T04:00:00Z","v":61651,"vw":36.497868},{"c":35.07,"h":35.65,"l":34.14,"n":1122,"o":35.32,"t":"2025-10-27T04:00:00Z","v":109133,"vw":34.797632},{"c":35.48,"h":35.63,"l":34.1901,"n":955,"o":34.42,"t":"2025-10-28T04:00:00Z","v":85427,"vw":35.134574},{"c":35.37,"h":36.78,"l":35.37,"n":723,"o":36.78,"t":"2025-10-29T04:00:00Z","v":65039,"vw":36.117591},{"c":36.2731,"h":36.39,"l":35.27,"n":748,"o":35.95,"t":"2025-10-30T04:00:00Z","v":110553,"vw":36.014023},{"c":36.01,"h":36.25,"l":35.684,"n":384,"o":36.18,"t":"2025-10-31T04:00:00Z","v":31081,"vw":36.032161},{"c":35.68,"h":36.61,"l":35.3572,"n":556,"o":36.61,"t":"2025-11-03T05:00:00Z","v":87911,"vw":35.591625},{"c":34.005,"h":34.83,"l":33.93,"n":951,"o":34.51,"t":"2025-11-04T05:00:00Z","v":145214,"vw":34.438479},{"c":35.11,"h":35.11,"l":34.4,"n":628,"o":34.44,"t":"2025-11-05T05:00:00Z","v":65069,"vw":34.761976},{"c":35.32,"h":36.0385,"l":35.18,"n":865,"o":35.93,"t":"2025-11-06T05:00:00Z","v":44559,"vw":35.574037},{"c":36.11,"h":36.11,"l":34.9602,"n":464,"o":35.83,"t":"2025-11-07T05:00:00Z","v":41011,"vw":35.540241},{"c":37.7725,"h":37.94,"l":37.349,"n":722,"o":37.75,"t":"2025-11-10T05:00:00Z","v":183154,"vw":37.748902},{"c":37.8025,"h":38.25,"l":37.1439,"n":435,"o":38.16,"t":"2025-11-11T05:00:00Z","v":85082,"vw":37.681934},{"c":39.405,"h":39.61,"l":37.88,"n":911,"o":38.47,"t":"2025-11-12T05:00:00Z","v":143410,"vw":39.079626},{"c":38.28,"h":39.68,"l":37.81,"n":782,"o":39.68,"t":"2025-11-13T05:00:00Z","v":60215,"vw":38.81626},{"c":37.88,"h":38.09,"l":36.24,"n":637,"o":36.24,"t":"2025-11-14T05:00:00Z","v":54272,"vw":37.298657},{"c":37.5,"h":38.22,"l":37.185,"n":451,"o":38.18,"t":"2025-11-17T05:00:00Z","v":57149,"vw":37.798522},{"c":37.7834,"h":38.08,"l":37.14,"n":573,"o":37.4,"t":"2025-11-18T05:00:00Z","v":52412,"vw":37.690286},{"c":37.8351,"h":38.93,"l":37.56,"n":476,"o":38.4,"t":"2025-11-19T05:00:00Z","v":34161,"vw":38.022147},{"c":36.3874,"h":38.54,"l":36.35,"n":547,"o":37.85,"t":"2025-11-20T05:00:00Z","v":37804,"vw":36.922746},{"c":36.4,"h":36.87,"l":36,"n":446,"o":36.02,"t":"2025-11-21T05:00:00Z","v":33195,"vw":36.320582},{"c":38.4254,"h":38.49,"l":36.65,"n":375,"o":36.8,"t":"2025-11-24T05:00:00Z","v":36818,"vw":37.895299},{"c":38.6101,"h":38.9299,"l":38.06,"n":239,"o":38.58,"t":"2025-11-25T05:00:00Z","v":77452,"vw":38.548442},{"c":40.25,"h":40.28,"l":39,"n":754,"o":39,"t":"2025-11-26T05:00:00Z","v":60595,"vw":39.768396},{"c":41.4341,"h":41.5,"l":40.615,"n":469,"o":40.8,"t":"2025-11-28T05:00:00Z","v":32420,"vw":41.231625},{"c":41.145,"h":41.99,"l":41,"n":857,"o":41.99,"t":"2025-12-01T05:00:00Z","v":90175,"vw":41.471821},{"c":40.78,"h":41.125,"l":39.65,"n":529,"o":40.76,"t":"2025-12-02T05:00:00Z","v":45212,"vw":40.316149},{"c":40.5235,"h":41.4,"l":39.88,"n":689,"o":41.22,"t":"2025-12-03T05:00:00Z","v":57914,"vw":40.771488},{"c":40.6638,"h":40.74,"l":39.9,"n":300,"o":39.9,"t":"2025-12-04T05:00:00Z","v":27189,"vw":40.496377},{"c":40.6638,"h":41.75,"l":40.5001,"n":541,"o":41.57,"t":"2025-12-05T05:00:00Z","v":55328,"vw":40.991482},{"c":40.1037,"h":41.29,"l":40,"n":482,"o":41.29,"t":"2025-12-08T05:00:00Z","v":41239,"vw":40.48905},{"c":41.21,"h":41.29,"l":40.34,"n":753,"o":40.55,"t":"2025-12-09T05:00:00Z","v":69170,"vw":41.057487},{"c":41.9566,"h":42.15,"l":40.6401,"n":525,"o":40.99,"t":"2025-12-10T05:00:00Z","v":37992,"vw":41.504878},{"c":43.6641,"h":44.11,"l":42.1,"n":1188,"o":42.41,"t":"2025-12-11T05:00:00Z","v":103551,"vw":43.49674},{"c":43.483,"h":45.03,"l":42.5404,"n":1414,"o":45.03,"t":"2025-12-12T05:00:00Z","v":95956,"vw":43.611742},{"c":42.76,"h":44.49,"l":42.37,"n":957,"o":44.49,"t":"2025-12-15T05:00:00Z","v":72716,"vw":43.297302},{"c":43,"h":43.56,"l":42.49,"n":660,"o":43.42,"t":"2025-12-16T05:00:00Z","v":38431,"vw":42.999459},{"c":43.475,"h":43.895,"l":42.88,"n":852,"o":43.56,"t":"2025-12-17T05:00:00Z","v":76905,"vw":43.330624},{"c":43.2,"h":43.7808,"l":42.62,"n":699,"o":43.06,"t":"2025-12-18T05:00:00Z","v":66060,"vw":43.220571},{"c":44.085,"h":44.46,"l":43.4,"n":1383,"o":43.4,"t":"2025-12-19T05:00:00Z","v":61664,"vw":44.047343},{"c":45.88,"h":46.3416,"l":44.98,"n":1363,"o":44.98,"t":"2025-12-22T05:00:00Z","v":96817,"vw":45.800754},{"c":45.685,"h":45.97,"l":44.93,"n":1280,"o":45.97,"t":"2025-12-23T05:00:00Z","v":82897,"vw":45.450093},{"c":45.37,"h":46.03,"l":44.78,"n":441,"o":46.03,"t":"2025-12-24T05:00:00Z","v":32163,"vw":45.107274},{"c":46.37,"h":46.56,"l":45.44,"n":1559,"o":46.53,"t":"2025-12-26T05:00:00Z","v":115731,"vw":46.074907},{"c":43.42,"h":45.33,"l":43.09,"n":1898,"o":45.33,"t":"2025-12-29T05:00:00Z","v":199401,"vw":43.851893},{"c":44.01,"h":45.14,"l":43.72,"n":933,"o":45.14,"t":"2025-12-30T05:00:00Z","v":92067,"vw":44.182075},{"c":43.69,"h":45.7848,"l":43.54,"n":770,"o":43.71,"t":"2025-12-31T05:00:00Z","v":51917,"vw":43.907007},{"c":43.1,"h":44.42,"l":42.02,"n":1526,"o":43.96,"t":"2026-01-02T05:00:00Z","v":122321,"vw":42.955602},{"c":44.65,"h":45.71,"l":44.24,"n":1150,"o":44.24,"t":"2026-01-05T05:00:00Z","v":159699,"vw":44.932161},{"c":45.91,"h":46.24,"l":45,"n":1120,"o":45.38,"t":"2026-01-06T05:00:00Z","v":121442,"vw":45.5494},{"c":45.78,"h":45.78,"l":44.075,"n":744,"o":45.24,"t":"2026-01-07T05:00:00Z","v":59184,"vw":44.882034},{"c":45.54,"h":45.55,"l":44.51,"n":638,"o":44.96,"t":"2026-01-08T05:00:00Z","v":46959,"vw":45.035436},{"c":45.79,"h":46.19,"l":45.19,"n":1070,"o":46,"t":"2026-01-09T05:00:00Z","v":75150,"vw":45.84585},{"c":47.6,"h":47.95,"l":47,"n":1500,"o":47.2,"t":"2026-01-12T05:00:00Z","v":125790,"vw":47.660633},{"c":47.34,"h":48.45,"l":47.2805,"n":1495,"o":47.6,"t":"2026-01-13T05:00:00Z","v":110212,"vw":47.913535},{"c":47.84,"h":48.2,"l":47.09,"n":1499,"o":48.14,"t":"2026-01-14T05:00:00Z","v":86858,"vw":47.642119},{"c":47.94,"h":48.251,"l":47.027,"n":1161,"o":47.5,"t":"2026-01-15T05:00:00Z","v":98902,"vw":47.886455},{"c":47.94,"h":48,"l":46.6074,"n":1542,"o":47.71,"t":"2026-01-16T05:00:00Z","v":83226,"vw":47.576489},{"c":51.305,"h":51.3781,"l":50.05,"n":2626,"o":50.68,"t":"2026-01-20T05:00:00Z","v":249123,"vw":50.839655},{"c":50.65,"h":53.11,"l":50.05,"n":3761,"o":53.11,"t":"2026-01-21T05:00:00Z","v":311002,"vw":51.078813},{"c":52.91,"h":53.43,"l":50.08,"n":1780,"o":50.08,"t":"2026-01-22T05:00:00Z","v":162905,"vw":52.429673},{"c":54.135,"h":54.439,"l":52.92,"n":2370,"o":53.66,"t":"2026-01-23T05:00:00Z","v":223568,"vw":53.646967},{"c":54.38,"h":56.97,"l":54.21,"n":3318,"o":56.89,"t":"2026-01-26T05:00:00Z","v":328979,"vw":55.568876},{"c":55.05,"h":55.56,"l":52.39,"n":2515,"o":55.56,"t":"2026-01-27T05:00:00Z","v":191606,"vw":53.781347},{"c":56.56,"h":56.58,"l":54.81,"n":2284,"o":56.46,"t":"2026-01-28T05:00:00Z","v":189175,"vw":55.8112},{"c":53.87,"h":57,"l":52.01,"n":4519,"o":57,"t":"2026-01-29T05:00:00Z","v":396876,"vw":53.956418},{"c":46.745,"h":50.57,"l":46.01,"n":4918,"o":49.19,"t":"2026-01-30T05:00:00Z","v":510398,"vw":48.001143},{"c":46.75,"h":48.14,"l":45.84,"n":2579,"o":46.56,"t":"2026-02-02T05:00:00Z","v":199688,"vw":46.686375},{"c":49.15,"h":49.9099,"l":47.82,"n":1878,"o":49.83,"t":"2026-02-03T05:00:00Z","v":171205,"vw":48.984232},{"c":48.76,"h":50.24,"l":46.9618,"n":1868,"o":50.24,"t":"2026-02-04T05:00:00Z","v":133020,"vw":48.222189},{"c":45.41,"h":47.665,"l":45.36,"n":1885,"o":47.01,"t":"2026-02-05T05:00:00Z","v":250666,"vw":46.05233},{"c":48.24,"h":48.34,"l":46.64,"n":955,"o":46.64,"t":"2026-02-06T05:00:00Z","v":74434,"vw":47.769233},{"c":51.05,"h":51.1088,"l":49.24,"n":1147,"o":49.48,"t":"2026-02-09T05:00:00Z","v":138195,"vw":50.189679},{"c":51.1,"h":51.5,"l":50.4401,"n":862,"o":51,"t":"2026-02-10T05:00:00Z","v":92117,"vw":50.945252},{"c":52.72,"h":52.9,"l":50.95,"n":1304,"o":51.89,"t":"2026-02-11T05:00:00Z","v":124166,"vw":52.08577},{"c":48.55,"h":52.59,"l":48.5,"n":1995,"o":52.5,"t":"2026-02-12T05:00:00Z","v":138169,"vw":50.492104},{"c":51.59,"h":51.62,"l":49.435,"n":1244,"o":49.82,"t":"2026-02-13T05:00:00Z","v":89727,"vw":50.877151},{"c":49.6178,"h":50.04,"l":48.12,"n":989,"o":49.43,"t":"2026-02-17T05:00:00Z","v":78219,"vw":49.124582},{"c":50.6261,"h":51.1899,"l":49.91,"n":930,"o":49.97,"t":"2026-02-18T05:00:00Z","v":69023,"vw":50.622136},{"c":51.8253,"h":51.9499,"l":50.3,"n":925,"o":50.55,"t":"2026-02-19T05:00:00Z","v":83375,"vw":51.3976},{"c":52.56,"h":52.6,"l":50.84,"n":851,"o":52,"t":"2026-02-20T05:00:00Z","v":64584,"vw":51.993657},{"c":54.44,"h":54.44,"l":53.305,"n":1210,"o":53.43,"t":"2026-02-23T05:00:00Z","v":112141,"vw":54.07834},{"c":55.13,"h":55.37,"l":52.34,"n":1296,"o":53.33,"t":"2026-02-24T05:00:00Z","v":91456,"vw":54.157802},{"c":55.48,"h":56.2,"l":54.9,"n":1247,"o":55.94,"t":"2026-02-25T05:00:00Z","v":117448,"vw":55.675325},{"c":56.63,"h":56.85,"l":54.22,"n":1064,"o":54.84,"t":"2026-02-26T05:00:00Z","v":90835,"vw":55.56296},{"c":58.175,"h":58.26,"l":56.49,"n":1599,"o":56.99,"t":"2026-02-27T05:00:00Z","v":125597,"vw":57.390236},{"c":57.94,"h":59.02,"l":56.01,"n":2376,"o":59.02,"t":"2026-03-02T05:00:00Z","v":227404,"vw":57.34398},{"c":53.07,"h":54.44,"l":51.65,"n":3278,"o":54.21,"t":"2026-03-03T05:00:00Z","v":248117,"vw":52.743602},{"c":53.71,"h":55,"l":52.52,"n":1026,"o":54.48,"t":"2026-03-04T05:00:00Z","v":66299,"vw":53.675633},{"c":51.33,"h":53.69,"l":50.3,"n":2907,"o":53.69,"t":"2026-03-05T05:00:00Z","v":211699,"vw":51.145266},{"c":51.27,"h":51.86,"l":49.4901,"n":2665,"o":50.28,"t":"2026-03-06T05:00:00Z","v":126874,"vw":50.95777},{"c":51.3588,"h":51.43,"l":48.085,"n":1326,"o":50.15,"t":"2026-03-09T04:00:00Z","v":88316,"vw":49.55241},{"c":52.41,"h":53.33,"l":51.76,"n":941,"o":52.41,"t":"2026-03-10T04:00:00Z","v":85173,"vw":52.657048},{"c":50.92,"h":51.81,"l":50.17,"n":1096,"o":51.81,"t":"2026-03-11T04:00:00Z","v":67003,"vw":50.830424},{"c":49.92,"h":51.5099,"l":49.63,"n":1203,"o":51.4,"t":"2026-03-12T04:00:00Z","v":113562,"vw":50.222126},{"c":46.72,"h":50.09,"l":46.4917,"n":2010,"o":50.09,"t":"2026-03-13T04:00:00Z","v":177081,"vw":47.773178},{"c":47.6741,"h":48.5711,"l":46.605,"n":1013,"o":46.77,"t":"2026-03-16T04:00:00Z","v":87885,"vw":47.564077},{"c":47.2414,"h":48.6399,"l":46.98,"n":806,"o":47.7,"t":"2026-03-17T04:00:00Z","v":72965,"vw":47.631273},{"c":43.9118,"h":45.37,"l":43.8,"n":2388,"o":45.29,"t":"2026-03-18T04:00:00Z","v":216268,"vw":44.511052},{"c":41.2786,"h":41.39,"l":39.03,"n":2601,"o":40,"t":"2026-03-19T04:00:00Z","v":229330,"vw":40.39909},{"c":39.5,"h":41.28,"l":39,"n":1496,"o":40.79,"t":"2026-03-20T04:00:00Z","v":152066,"vw":40.234339},{"c":41.185,"h":42.3199,"l":39.7,"n":1885,"o":40.01,"t":"2026-03-23T04:00:00Z","v":178204,"vw":41.364481},{"c":41.54,"h":41.815,"l":40.1191,"n":1138,"o":40.97,"t":"2026-03-24T04:00:00Z","v":88575,"vw":41.276934},{"c":42.9693,"h":43.65,"l":42.63,"n":806,"o":43.53,"t":"2026-03-25T04:00:00Z","v":92940,"vw":43.212744},{"c":40.79,"h":42.68,"l":40.5201,"n":895,"o":41.77,"t":"2026-03-26T04:00:00Z","v":61809,"vw":41.273135},{"c":42.1649,"h":42.93,"l":40.23,"n":749,"o":40.23,"t":"2026-03-27T04:00:00Z","v":64176,"vw":41.930262},{"c":42.31,"h":43.4915,"l":41.77,"n":1369,"o":42.85,"t":"2026-03-30T04:00:00Z","v":97595,"vw":42.651543},{"c":45.4413,"h":45.52,"l":43.27,"n":1433,"o":43.27,"t":"2026-03-31T04:00:00Z","v":104222,"vw":44.622722},{"c":47.8,"h":48.56,"l":46.35,"n":1534,"o":47,"t":"2026-04-01T04:00:00Z","v":112146,"vw":47.401259},{"c":46.72,"h":47.29,"l":44.03,"n":1257,"o":44.67,"t":"2026-04-02T04:00:00Z","v":76828,"vw":46.135527},{"c":46.4606,"h":47,"l":46.2,"n":1388,"o":46.3,"t":"2026-04-06T04:00:00Z","v":82442,"vw":46.524601},{"c":47.11,"h":47.2,"l":45.28,"n":826,"o":46.185,"t":"2026-04-07T04:00:00Z","v":62158,"vw":46.460602},{"c":48.495,"h":50.4,"l":47.72,"n":1142,"o":50.25,"t":"2026-04-08T04:00:00Z","v":76602,"vw":49.029022},{"c":48.77,"h":49.41,"l":48.02,"n":776,"o":49.11,"t":"2026-04-09T04:00:00Z","v":48266,"vw":48.677175},{"c":49.24,"h":49.56,"l":48.79,"n":456,"o":49.14,"t":"2026-04-10T04:00:00Z","v":27288,"vw":49.078642},{"c":49.32,"h":49.35,"l":48.19,"n":464,"o":48.25,"t":"2026-04-13T04:00:00Z","v":27568,"vw":48.696134},{"c":50.38,"h":50.7,"l":49.705,"n":627,"o":50,"t":"2026-04-14T04:00:00Z","v":57515,"vw":50.353206},{"c":49.12,"h":50.3,"l":48.92,"n":873,"o":49.98,"t":"2026-04-15T04:00:00Z","v":51778,"vw":49.497062},{"c":49.02,"h":50.07,"l":48.95,"n":1135,"o":50.02,"t":"2026-04-16T04:00:00Z","v":47103,"vw":49.378217},{"c":50.64,"h":51.4599,"l":50.27,"n":885,"o":50.37,"t":"2026-04-17T04:00:00Z","v":60993,"vw":50.90321},{"c":49.88,"h":50.19,"l":49.37,"n":759,"o":49.9,"t":"2026-04-20T04:00:00Z","v":57591,"vw":49.891494},{"c":46.75,"h":49.68,"l":46.7,"n":1219,"o":49.41,"t":"2026-04-21T04:00:00Z","v":104169,"vw":48.191137},{"c":47.64,"h":48.175,"l":47.31,"n":640,"o":47.31,"t":"2026-04-22T04:00:00Z","v":54496,"vw":47.693655},{"c":46.4786,"h":47.6457,"l":45.4,"n":797,"o":47.36,"t":"2026-04-23T04:00:00Z","v":42613,"vw":46.350237},{"c":46.8402,"h":46.9382,"l":46.23,"n":614,"o":46.69,"t":"2026-04-24T04:00:00Z","v":35976,"vw":46.683441},{"c":46.39,"h":46.86,"l":45.95,"n":705,"o":46.86,"t":"2026-04-27T04:00:00Z","v":45414,"vw":46.375706},{"c":44.4451,"h":45.37,"l":43.8798,"n":935,"o":45.21,"t":"2026-04-28T04:00:00Z","v":73922,"vw":44.373386},{"c":42.984,"h":44.09,"l":42.85,"n":1073,"o":43.75,"t":"2026-04-29T04:00:00Z","v":59663,"vw":43.224922},{"c":43.8584,"h":44.5,"l":43.57,"n":694,"o":43.8,"t":"2026-04-30T04:00:00Z","v":57093,"vw":43.874488},{"c":43.4309,"h":44.405,"l":43.35,"n":600,"o":43.51,"t":"2026-05-01T04:00:00Z","v":42539,"vw":43.669339},{"c":42.6791,"h":43.46,"l":42.5,"n":654,"o":43.17,"t":"2026-05-04T04:00:00Z","v":38797,"vw":42.913899},{"c":42.6507,"h":43.49,"l":42.6507,"n":502,"o":43.11,"t":"2026-05-05T04:00:00Z","v":39012,"vw":42.969889},{"c":45.919,"h":46.375,"l":44.32,"n":640,"o":44.32,"t":"2026-05-06T04:00:00Z","v":55293,"vw":45.900916},{"c":45.9633,"h":47.95,"l":45.88,"n":820,"o":46.57,"t":"2026-05-07T04:00:00Z","v":70733,"vw":47.237992},{"c":47.27,"h":47.59,"l":46.05,"n":982,"o":46.05,"t":"2026-05-08T04:00:00Z","v":48939,"vw":47.048686},{"c":48.3843,"h":49.2,"l":47.27,"n":723,"o":47.27,"t":"2026-05-11T04:00:00Z","v":58228,"vw":48.441089},{"c":48.8038,"h":48.9699,"l":46.6,"n":728,"o":47.84,"t":"2026-05-12T04:00:00Z","v":43127,"vw":47.899463},{"c":48.64,"h":49.03,"l":47.73,"n":631,"o":49.03,"t":"2026-05-13T04:00:00Z","v":34030,"vw":48.522119},{"c":47.6603,"h":48.02,"l":47.195,"n":652,"o":48.02,"t":"2026-05-14T04:00:00Z","v":43991,"vw":47.645163},{"c":44.39,"h":45.62,"l":43.8201,"n":1156,"o":45.58,"t":"2026-05-15T04:00:00Z","v":74269,"vw":44.523229},{"c":43.985,"h":45.04,"l":43.6,"n":493,"o":44.11,"t":"2026-05-18T04:00:00Z","v":31874,"vw":44.106809},{"c":42.1741,"h":43.34,"l":41.82,"n":626,"o":43.34,"t":"2026-05-19T04:00:00Z","v":47727,"vw":42.272047},{"c":43.2063,"h":43.49,"l":42.01,"n":441,"o":42.17,"t":"2026-05-20T04:00:00Z","v":54523,"vw":43.143076},{"c":42.7757,"h":43.5,"l":42,"n":323,"o":42,"t":"2026-05-21T04:00:00Z","v":25564,"vw":42.606084},{"c":42.5,"h":42.94,"l":41.8382,"n":290,"o":42.6,"t":"2026-05-22T04:00:00Z","v":18442,"vw":42.497739},{"c":44.41,"h":44.57,"l":43.13,"n":475,"o":43.13,"t":"2026-05-26T04:00:00Z","v":42058,"vw":44.018327},{"c":42.9929,"h":43.6599,"l":42.92,"n":290,"o":43.04,"t":"2026-05-27T04:00:00Z","v":19904,"vw":43.190428},{"c":43.6821,"h":43.91,"l":41.67,"n":423,"o":42.14,"t":"2026-05-28T04:00:00Z","v":31699,"vw":43.425232},{"c":45.28,"h":45.28,"l":43.55,"n":323,"o":43.59,"t":"2026-05-29T04:00:00Z","v":18975,"vw":44.848666},{"c":43.64,"h":44.21,"l":42.51,"n":394,"o":43.68,"t":"2026-06-01T04:00:00Z","v":29743,"vw":43.595527},{"c":44.2703,"h":44.34,"l":43.5,"n":295,"o":43.98,"t":"2026-06-02T04:00:00Z","v":30849,"vw":44.064598},{"c":42.56,"h":43.62,"l":42.54,"n":287,"o":43.32,"t":"2026-06-03T04:00:00Z","v":22458,"vw":42.924673},{"c":43.0587,"h":43.75,"l":42.62,"n":349,"o":42.62,"t":"2026-06-04T04:00:00Z","v":33595,"vw":43.076949},{"c":38.87,"h":42.15,"l":38.86,"n":848,"o":41.61,"t":"2026-06-05T04:00:00Z","v":94579,"vw":39.564738},{"c":39.26,"h":39.845,"l":39.08,"n":309,"o":39.22,"t":"2026-06-08T04:00:00Z","v":26475,"vw":39.4809},{"c":38.49,"h":39.98,"l":37.48,"n":455,"o":39.98,"t":"2026-06-09T04:00:00Z","v":42457,"vw":38.091846},{"c":36.71,"h":38,"l":36.52,"n":668,"o":37.01,"t":"2026-06-10T04:00:00Z","v":82974,"vw":37.169848},{"c":39.1554,"h":39.26,"l":36.68,"n":362,"o":36.85,"t":"2026-06-11T04:00:00Z","v":35754,"vw":37.580841},{"c":40.311,"h":40.7,"l":38.78,"n":346,"o":38.78,"t":"2026-06-12T04:00:00Z","v":35881,"vw":40.205675},{"c":43.2577,"h":44.0799,"l":42.49,"n":401,"o":42.49,"t":"2026-06-15T04:00:00Z","v":29027,"vw":43.493484},{"c":44.18,"h":44.46,"l":43.46,"n":324,"o":44.29,"t":"2026-06-16T04:00:00Z","v":26650,"vw":44.044861},{"c":42.93,"h":45.6,"l":42.9281,"n":496,"o":44.42,"t":"2026-06-17T04:00:00Z","v":34083,"vw":44.539177},{"c":41.6546,"h":43.8,"l":41.22,"n":385,"o":43.8,"t":"2026-06-18T04:00:00Z","v":31636,"vw":42.17591},{"c":41.46,"h":41.65,"l":40.6701,"n":300,"o":41.01,"t":"2026-06-22T04:00:00Z","v":31853,"vw":41.331961},{"c":39.45,"h":40.3001,"l":39.39,"n":396,"o":39.44,"t":"2026-06-23T04:00:00Z","v":51542,"vw":39.660583},{"c":37.74,"h":38.71,"l":37.26,"n":547,"o":38.29,"t":"2026-06-24T04:00:00Z","v":42609,"vw":37.85977},{"c":38.5834,"h":39.13,"l":37.85,"n":379,"o":38.29,"t":"2026-06-25T04:00:00Z","v":34286,"vw":38.61645},{"c":39.6355,"h":40.3262,"l":39.025,"n":298,"o":39.16,"t":"2026-06-26T04:00:00Z","v":16213,"vw":39.729604},{"c":39.0609,"h":39.73,"l":38.375,"n":374,"o":39.73,"t":"2026-06-29T04:00:00Z","v":25447,"vw":38.808343},{"c":39.0469,"h":39.18,"l":38.46,"n":313,"o":38.77,"t":"2026-06-30T04:00:00Z","v":28467,"vw":38.855537},{"c":39.094,"h":40.37,"l":39.094,"n":272,"o":39.13,"t":"2026-07-01T04:00:00Z","v":20835,"vw":39.681172},{"c":40.76,"h":41.265,"l":40.04,"n":339,"o":40.04,"t":"2026-07-02T04:00:00Z","v":25729,"vw":40.711974},{"c":41.31,"h":42.24,"l":40.765,"n":351,"o":42.24,"t":"2026-07-06T04:00:00Z","v":36976,"vw":41.355443},{"c":39.29,"h":41.04,"l":39.045,"n":305,"o":40.75,"t":"2026-07-07T04:00:00Z","v":21685,"vw":40.018886},{"c":38.032,"h":38.9,"l":37.085,"n":339,"o":38.6,"t":"2026-07-08T04:00:00Z","v":16076,"vw":38.018033},{"c":39.3228,"h":39.52,"l":38.155,"n":303,"o":38.77,"t":"2026-07-09T04:00:00Z","v":25746,"vw":39.209029},{"c":39.2717,"h":39.67,"l":38.95,"n":208,"o":39.67,"t":"2026-07-10T04:00:00Z","v":11335,"vw":39.350009},{"c":37.8622,"h":38.57,"l":37.565,"n":317,"o":38.49,"t":"2026-07-13T04:00:00Z","v":27091,"vw":37.944543},{"c":38.6596,"h":39.71,"l":38.4801,"n":216,"o":39.41,"t":"2026-07-14T04:00:00Z","v":15886,"vw":39.107466},{"c":38.3093,"h":38.86,"l":37.53,"n":250,"o":38.15,"t":"2026-07-15T04:00:00Z","v":28960,"vw":38.188312},{"c":36.7886,"h":37.51,"l":36.56,"n":331,"o":37.51,"t":"2026-07-16T04:00:00Z","v":25477,"vw":36.826012},{"c":36.8021,"h":37.1587,"l":35.8101,"n":360,"o":36.52,"t":"2026-07-17T04:00:00Z","v":39738,"vw":36.41751},{"c":36.4449,"h":36.95,"l":36.33,"n":170,"o":36.85,"t":"2026-07-20T04:00:00Z","v":10447,"vw":36.581803},{"c":38.619,"h":38.619,"l":37.48,"n":292,"o":37.48,"t":"2026-07-21T04:00:00Z","v":31657,"vw":38.278455},{"c":40.1952,"h":40.945,"l":39.89,"n":341,"o":39.89,"t":"2026-07-22T04:00:00Z","v":37272,"vw":40.454678},{"c":39.0163,"h":39.2099,"l":38.485,"n":232,"o":38.98,"t":"2026-07-23T04:00:00Z","v":25713,"vw":38.969204},{"c":39.305,"h":39.85,"l":39.1649,"n":166,"o":39.76,"t":"2026-07-24T04:00:00Z","v":12978,"vw":39.43048},{"c":39.76,"h":39.99,"l":38.93,"n":235,"o":39.4,"t":"2026-07-27T04:00:00Z","v":38234,"vw":39.500267},{"c":39.02,"h":39.3267,"l":38.47,"n":208,"o":39.06,"t":"2026-07-28T04:00:00Z","v":28868,"vw":38.908581},{"c":38.6645,"h":39.86,"l":37.91,"n":300,"o":39.37,"t":"2026-07-29T04:00:00Z","v":30195,"vw":38.558745},{"c":40.0912,"h":40.12,"l":38.9,"n":236,"o":39,"t":"2026-07-30T04:00:00Z","v":20346,"vw":39.418322},{"c":38.6944,"h":39.68,"l":38.42,"n":260,"o":39.68,"t":"2026-07-31T04:00:00Z","v":21407,"vw":38.825833},{"c":39.7523,"h":39.78,"l":38.51,"n":247,"o":38.9,"t":"2026-08-03T04:00:00Z","v":20089,"vw":39.10272},{"c":41.3674,"h":41.6932,"l":40,"n":311,"o":40,"t":"2026-08-04T04:00:00Z","v":26687,"vw":41.225089},{"c":44.3334,"h":44.6,"l":43.23,"n":474,"o":43.38,"t":"2026-08-05T04:00:00Z","v":56062,"vw":44.077155},{"c":44.3404,"h":44.7,"l":43.57,"n":283,"o":44.7,"t":"2026-08-06T04:00:00Z","v":41146,"vw":44.270839},{"c":47.575,"h":47.8948,"l":46.44,"n":658,"o":46.44,"t":"2026-08-07T04:00:00Z","v":55023,"vw":47.371763},{"c":48.19,"h":48.2609,"l":46.4766,"n":719,"o":47.92,"t":"2026-08-10T04:00:00Z","v":54979,"vw":47.612091},{"c":47.77,"h":48.74,"l":47.28,"n":404,"o":48.74,"t":"2026-08-11T04:00:00Z","v":33823,"vw":47.769364},{"c":48.3,"h":48.78,"l":47.955,"n":317,"o":48.78,"t":"2026-08-12T04:00:00Z","v":25595,"vw":48.300282},{"c":46.96,"h":48.03,"l":46.51,"n":385,"o":48.03,"t":"2026-08-13T04:00:00Z","v":31000,"vw":46.900565},{"c":47.74,"h":48.079,"l":47.46,"n":217,"o":48.01,"t":"2026-08-14T04:00:00Z","v":11354,"vw":47.725727},{"c":48.82,"h":49.05,"l":47.81,"n":392,"o":47.9,"t":"2026-08-17T04:00:00Z","v":28517,"vw":48.739762},{"c":46.64,"h":48.51,"l":46.64,"n":532,"o":48.51,"t":"2026-08-18T04:00:00Z","v":44299,"vw":47.152551},{"c":50.77,"h":50.77,"l":48.7751,"n":506,"o":48.83,"t":"2026-08-19T04:00:00Z","v":53831,"vw":50.209379},{"c":52.01,"h":52.15,"l":50.7,"n":468,"o":50.8,"t":"2026-08-20T04:00:00Z","v":44554,"vw":51.633667},{"c":53.31,"h":53.545,"l":52.7138,"n":589,"o":52.87,"t":"2026-08-21T04:00:00Z","v":75505,"vw":53.243395},{"c":54.08,"h":54.23,"l":53.35,"n":813,"o":54,"t":"2026-08-24T04:00:00Z","v":70678,"vw":53.770646},{"c":54.92,"h":54.92,"l":53.0442,"n":592,"o":53.57,"t":"2026-08-25T04:00:00Z","v":61097,"vw":54.348736},{"c":53.36,"h":53.92,"l":53.112,"n":519,"o":53.92,"t":"2026-08-26T04:00:00Z","v":47183,"vw":53.563368},{"c":53.79,"h":53.84,"l":52.9,"n":416,"o":53.74,"t":"2026-08-27T04:00:00Z","v":62117,"vw":53.55499},{"c":51.72,"h":54.5,"l":51.1001,"n":644,"o":54.5,"t":"2026-08-28T04:00:00Z","v":66095,"vw":52.437183},{"c":51.22,"h":52.04,"l":50.59,"n":352,"o":51.72,"t":"2026-08-31T04:00:00Z","v":15953,"vw":50.918799},{"c":48.8978,"h":50.635,"l":48.15,"n":502,"o":49.01,"t":"2026-09-01T04:00:00Z","v":43742,"vw":49.173133},{"c":50.79,"h":51.1202,"l":49.71,"n":429,"o":49.71,"t":"2026-09-02T04:00:00Z","v":47439,"vw":50.636715},{"c":52.65,"h":52.755,"l":51.55,"n":472,"o":52.04,"t":"2026-09-03T04:00:00Z","v":30384,"vw":52.105166},{"c":51.585,"h":51.85,"l":50.502,"n":361,"o":50.66,"t":"2026-09-04T04:00:00Z","v":23185,"vw":51.289443},{"c":51.2,"h":51.8236,"l":50.98,"n":357,"o":50.98,"t":"2026-09-08T04:00:00Z","v":23650,"vw":51.361945},{"c":51.66,"h":52.72,"l":48.52,"n":237,"o":50.43,"t":"2026-09-09T04:00:00Z","v":20146,"vw":51.865531},{"c":49.8954,"h":50.8,"l":49.3422,"n":497,"o":50.28,"t":"2026-09-10T04:00:00Z","v":49904,"vw":50.275581},{"c":50.3316,"h":51.33,"l":50.1013,"n":231,"o":50.85,"t":"2026-09-11T04:00:00Z","v":18397,"vw":50.543674},{"c":48.6103,"h":49.36,"l":48.06,"n":392,"o":48.27,"t":"2026-09-14T04:00:00Z","v":33807,"vw":48.831042},{"c":48.3228,"h":49.18,"l":47.88,"n":314,"o":49.18,"t":"2026-09-15T04:00:00Z","v":14145,"vw":48.26248},{"c":47.4782,"h":49.96,"l":47.03,"n":339,"o":49.96,"t":"2026-09-16T04:00:00Z","v":21117,"vw":48.173888},{"c":49.4805,"h":49.77,"l":48.7484,"n":329,"o":49.7,"t":"2026-09-17T04:00:00Z","v":25929,"vw":49.374799},{"c":49.9329,"h":50.0399,"l":49.025,"n":225,"o":49.41,"t":"2026-09-18T04:00:00Z","v":52024,"vw":49.269402},{"c":49.45,"h":50.49,"l":49.19,"n":255,"o":50.49,"t":"2026-09-21T04:00:00Z","v":12627,"vw":49.444037},{"c":51.4988,"h":51.79,"l":49.35,"n":291,"o":49.35,"t":"2026-09-22T04:00:00Z","v":32197,"vw":50.933814},{"c":49.14,"h":50.51,"l":48.89,"n":347,"o":50.51,"t":"2026-09-23T04:00:00Z","v":25678,"vw":49.178969},{"c":48.6215,"h":49,"l":47.89,"n":275,"o":48.14,"t":"2026-09-24T04:00:00Z","v":17169,"vw":48.485875},{"c":49.09,"h":49.31,"l":48.29,"n":240,"o":48.29,"t":"2026-09-25T04:00:00Z","v":20626,"vw":48.895099},{"c":46.6844,"h":47.405,"l":46.3174,"n":474,"o":46.71,"t":"2026-09-28T04:00:00Z","v":29535,"vw":46.874845},{"c":47.37,"h":47.49,"l":46.63,"n":250,"o":47.49,"t":"2026-09-29T04:00:00Z","v":20368,"vw":47.079249},{"c":46.7356,"h":47.65,"l":46.66,"n":327,"o":47.37,"t":"2026-09-30T04:00:00Z","v":12038,"vw":46.994208},{"c":45.845,"h":47.17,"l":45.53,"n":332,"o":47.17,"t":"2026-10-01T04:00:00Z","v":35010,"vw":46.15772},{"c":46.11,"h":46.53,"l":45.59,"n":247,"o":46.32,"t":"2026-10-02T04:00:00Z","v":17293,"vw":46.128036},{"c":46.0247,"h":46.3,"l":45.36,"n":404,"o":46.3,"t":"2026-10-05T04:00:00Z","v":83982,"vw":45.872409},{"c":46.19,"h":46.41,"l":45.43,"n":270,"o":46.39,"t":"2026-10-06T04:00:00Z","v":12656,"vw":45.923886},{"c":44.6698,"h":45.01,"l":43.575,"n":494,"o":45,"t":"2026-10-07T04:00:00Z","v":47140,"vw":44.38277},{"c":45.19,"h":45.3011,"l":44.68,"n":242,"o":45.1,"t":"2026-10-08T04:00:00Z","v":22317,"vw":45.044742},{"c":46.59,"h":46.7,"l":45.93,"n":360,"o":45.9984,"t":"2026-10-09T04:00:00Z","v":31178,"vw":46.441144},{"c":46.17,"h":46.22,"l":45.98,"n":165,"o":46.22,"t":"2026-10-12T04:00:00Z","v":8082,"vw":46.128863},{"c":45.3366,"h":46.999,"l":44.87,"n":246,"o":46.17,"t":"2026-10-13T04:00:00Z","v":13323,"vw":45.535396},{"c":42.9,"h":44.13,"l":42.5801,"n":436,"o":43.76,"t":"2026-10-14T04:00:00Z","v":44165,"vw":43.092001},{"c":44.88,"h":44.88,"l":43.2,"n":283,"o":43.22,"t":"2026-10-15T04:00:00Z","v":56464,"vw":44.143813},{"c":44.9412,"h":46.0898,"l":44.4501,"n":279,"o":44.585,"t":"2026-10-16T04:00:00Z","v":25303,"vw":44.863357},{"c":44.52,"h":45.33,"l":44.44,"n":205,"o":45.33,"t":"2026-10-19T04:00:00Z","v":9529,"vw":44.675907},{"c":44.3201,"h":45.48,"l":44,"n":221,"o":44,"t":"2026-10-20T04:00:00Z","v":11874,"vw":44.827459},{"c":44.56,"h":44.6647,"l":44.11,"n":189,"o":44.4,"t":"2026-10-21T04:00:00Z","v":15632,"vw":44.516965},{"c":41.81,"h":43.6,"l":41.75,"n":416,"o":43.6,"t":"2026-10-22T04:00:00Z","v":37903,"vw":42.056072},{"c":41.11,"h":41.95,"l":40.46,"n":544,"o":41.95,"t":"2026-10-23T04:00:00Z","v":28251,"vw":41.367939}],"volatilityBars":[{"c":38.61,"h":39.06,"l":38.61,"n":12,"o":39.06,"t":"2026-07-28T13:30:00Z","v":2963,"vw":38.84033},{"c":38.5,"h":38.5,"l":38.47,"n":2,"o":38.47,"t":"2026-07-28T13:45:00Z","v":600,"vw":38.475},{"c":38.8025,"h":38.96,"l":38.8025,"n":8,"o":38.9197,"t":"2026-07-28T14:00:00Z","v":834,"vw":38.913436},{"c":38.53,"h":38.7317,"l":38.53,"n":17,"o":38.7317,"t":"2026-07-28T14:15:00Z","v":1989,"vw":38.600928},{"c":38.6993,"h":38.6993,"l":38.56,"n":6,"o":38.57,"t":"2026-07-28T14:30:00Z","v":1862,"vw":38.581789},{"c":38.69,"h":38.8004,"l":38.69,"n":4,"o":38.7899,"t":"2026-07-28T14:45:00Z","v":1342,"vw":38.764474},{"c":38.82,"h":38.82,"l":38.82,"n":4,"o":38.82,"t":"2026-07-28T15:00:00Z","v":319,"vw":38.82},{"c":39.12,"h":39.12,"l":39.12,"n":4,"o":39.12,"t":"2026-07-28T15:15:00Z","v":1000,"vw":39.12},{"c":39.3267,"h":39.3267,"l":39.3267,"n":1,"o":39.3267,"t":"2026-07-28T16:15:00Z","v":600,"vw":39.3267},{"c":39.14,"h":39.175,"l":39.05,"n":8,"o":39.175,"t":"2026-07-28T16:30:00Z","v":5105,"vw":39.078066},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-07-28T16:45:00Z","v":395,"vw":39},{"c":38.9994,"h":38.9994,"l":38.99,"n":2,"o":38.99,"t":"2026-07-28T17:30:00Z","v":406,"vw":38.994816},{"c":38.8999,"h":38.9499,"l":38.76,"n":16,"o":38.87,"t":"2026-07-28T17:45:00Z","v":2507,"vw":38.85811},{"c":38.82,"h":38.9796,"l":38.82,"n":15,"o":38.9485,"t":"2026-07-28T18:00:00Z","v":2862,"vw":38.929592},{"c":38.96,"h":38.99,"l":38.9345,"n":17,"o":38.9899,"t":"2026-07-28T18:15:00Z","v":2330,"vw":38.966686},{"c":38.9,"h":38.92,"l":38.9,"n":2,"o":38.92,"t":"2026-07-28T18:30:00Z","v":558,"vw":38.916129},{"c":39.0784,"h":39.0784,"l":39.075,"n":2,"o":39.075,"t":"2026-07-28T19:30:00Z","v":1478,"vw":39.07546},{"c":39.09,"h":39.12,"l":39.09,"n":9,"o":39.12,"t":"2026-07-28T19:45:00Z","v":696,"vw":39.114},{"c":38.495,"h":39.37,"l":38.495,"n":8,"o":39.37,"t":"2026-07-29T13:30:00Z","v":1740,"vw":38.613705},{"c":38.23,"h":38.35,"l":38.175,"n":23,"o":38.35,"t":"2026-07-29T13:45:00Z","v":3036,"vw":38.234798},{"c":37.91,"h":38.3,"l":37.91,"n":15,"o":38.3,"t":"2026-07-29T14:00:00Z","v":1204,"vw":38.071162},{"c":38.1,"h":38.33,"l":38.0602,"n":8,"o":38.1,"t":"2026-07-29T14:15:00Z","v":2034,"vw":38.088126},{"c":38.1696,"h":38.1696,"l":38.1696,"n":4,"o":38.1696,"t":"2026-07-29T14:30:00Z","v":109,"vw":38.1696},{"c":37.9263,"h":37.9263,"l":37.9263,"n":1,"o":37.9263,"t":"2026-07-29T14:45:00Z","v":231,"vw":37.9263},{"c":38.14,"h":38.246,"l":38.03,"n":10,"o":38.03,"t":"2026-07-29T15:00:00Z","v":3419,"vw":38.169285},{"c":38.072,"h":38.155,"l":38.072,"n":11,"o":38.155,"t":"2026-07-29T15:30:00Z","v":2672,"vw":38.127712},{"c":38.005,"h":38.005,"l":38.005,"n":1,"o":38.005,"t":"2026-07-29T15:45:00Z","v":100,"vw":38.005},{"c":38.1428,"h":38.1428,"l":38.14,"n":8,"o":38.14,"t":"2026-07-29T16:15:00Z","v":1000,"vw":38.14084},{"c":38.1798,"h":38.1798,"l":38.1798,"n":1,"o":38.1798,"t":"2026-07-29T16:30:00Z","v":250,"vw":38.1798},{"c":38.195,"h":38.195,"l":38.195,"n":1,"o":38.195,"t":"2026-07-29T16:45:00Z","v":130,"vw":38.195},{"c":38.37,"h":38.37,"l":38.37,"n":1,"o":38.37,"t":"2026-07-29T17:00:00Z","v":131,"vw":38.37},{"c":38.6794,"h":38.81,"l":38.61,"n":4,"o":38.61,"t":"2026-07-29T17:30:00Z","v":2346,"vw":38.656792},{"c":38.745,"h":38.745,"l":38.735,"n":10,"o":38.735,"t":"2026-07-29T17:45:00Z","v":506,"vw":38.737},{"c":39.26,"h":39.31,"l":38.75,"n":7,"o":38.75,"t":"2026-07-29T18:30:00Z","v":667,"vw":39.168416},{"c":39.86,"h":39.86,"l":39.5,"n":8,"o":39.5,"t":"2026-07-29T18:45:00Z","v":2096,"vw":39.798626},{"c":39.47,"h":39.82,"l":39.47,"n":9,"o":39.82,"t":"2026-07-29T19:00:00Z","v":635,"vw":39.620588},{"c":39.2201,"h":39.295,"l":39.15,"n":5,"o":39.295,"t":"2026-07-29T19:15:00Z","v":696,"vw":39.247974},{"c":38.89,"h":39.04,"l":38.89,"n":14,"o":38.94,"t":"2026-07-29T19:30:00Z","v":1962,"vw":38.984553},{"c":38.73,"h":38.92,"l":38.57,"n":23,"o":38.92,"t":"2026-07-29T19:45:00Z","v":2213,"vw":38.736373},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-07-29T20:45:00Z","v":1000,"vw":38.8},{"c":38.9,"h":39,"l":38.9,"n":11,"o":39,"t":"2026-07-30T13:30:00Z","v":1765,"vw":38.91771},{"c":39.43,"h":39.43,"l":39.06,"n":6,"o":39.06,"t":"2026-07-30T13:45:00Z","v":1617,"vw":39.187652},{"c":39.14,"h":39.5267,"l":39.14,"n":9,"o":39.5267,"t":"2026-07-30T14:00:00Z","v":2321,"vw":39.321115},{"c":39.3254,"h":39.3427,"l":39.06,"n":8,"o":39.17,"t":"2026-07-30T14:15:00Z","v":1295,"vw":39.170944},{"c":39.45,"h":39.45,"l":39.35,"n":5,"o":39.35,"t":"2026-07-30T14:30:00Z","v":450,"vw":39.42191},{"c":39.45,"h":39.45,"l":39.45,"n":4,"o":39.45,"t":"2026-07-30T14:45:00Z","v":195,"vw":39.45},{"c":39.2999,"h":39.2999,"l":39.2999,"n":1,"o":39.2999,"t":"2026-07-30T15:00:00Z","v":1000,"vw":39.2999},{"c":39.0082,"h":39.0082,"l":39.0082,"n":4,"o":39.0082,"t":"2026-07-30T15:15:00Z","v":370,"vw":39.0082},{"c":39.24,"h":39.24,"l":39.24,"n":3,"o":39.24,"t":"2026-07-30T15:30:00Z","v":402,"vw":39.24},{"c":39.3509,"h":39.3509,"l":39.3509,"n":2,"o":39.3509,"t":"2026-07-30T15:45:00Z","v":220,"vw":39.3509},{"c":39.57,"h":39.59,"l":39.49,"n":7,"o":39.49,"t":"2026-07-30T16:00:00Z","v":1304,"vw":39.565},{"c":39.6899,"h":39.72,"l":39.6899,"n":10,"o":39.69,"t":"2026-07-30T16:15:00Z","v":959,"vw":39.6966},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-07-30T16:30:00Z","v":100,"vw":39.6},{"c":39.7839,"h":39.86,"l":39.7839,"n":4,"o":39.79,"t":"2026-07-30T17:00:00Z","v":1283,"vw":39.818138},{"c":39.65,"h":39.65,"l":39.65,"n":1,"o":39.65,"t":"2026-07-30T17:30:00Z","v":200,"vw":39.65},{"c":39.6,"h":39.6,"l":39.6,"n":12,"o":39.6,"t":"2026-07-30T17:45:00Z","v":228,"vw":39.6},{"c":39.735,"h":39.735,"l":39.735,"n":2,"o":39.735,"t":"2026-07-30T18:15:00Z","v":1000,"vw":39.735},{"c":39.65,"h":39.65,"l":39.65,"n":2,"o":39.65,"t":"2026-07-30T18:30:00Z","v":101,"vw":39.65},{"c":39.575,"h":39.58,"l":39.575,"n":3,"o":39.58,"t":"2026-07-30T18:45:00Z","v":1570,"vw":39.577771},{"c":39.65,"h":39.65,"l":39.6322,"n":5,"o":39.6322,"t":"2026-07-30T19:00:00Z","v":520,"vw":39.645822},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-07-30T19:30:00Z","v":179,"vw":40},{"c":40.1,"h":40.12,"l":40.1,"n":6,"o":40.12,"t":"2026-07-30T19:45:00Z","v":411,"vw":40.11},{"c":41.24,"h":41.24,"l":41.24,"n":3,"o":41.24,"t":"2026-07-30T20:00:00Z","v":102,"vw":41.24},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-07-30T23:00:00Z","v":400,"vw":39.4},{"c":38.99,"h":39.68,"l":38.52,"n":17,"o":39.68,"t":"2026-07-31T13:30:00Z","v":2879,"vw":39.13786},{"c":38.58,"h":38.58,"l":38.48,"n":5,"o":38.48,"t":"2026-07-31T13:45:00Z","v":1401,"vw":38.564622},{"c":38.96,"h":38.96,"l":38.47,"n":14,"o":38.96,"t":"2026-07-31T14:00:00Z","v":837,"vw":38.89185},{"c":38.67,"h":38.735,"l":38.42,"n":23,"o":38.42,"t":"2026-07-31T14:15:00Z","v":2666,"vw":38.572983},{"c":38.725,"h":38.725,"l":38.725,"n":4,"o":38.725,"t":"2026-07-31T14:30:00Z","v":210,"vw":38.725},{"c":39.0266,"h":39.0266,"l":38.9,"n":9,"o":38.9,"t":"2026-07-31T14:45:00Z","v":2163,"vw":38.979989},{"c":38.99,"h":39.1999,"l":38.99,"n":2,"o":39.1999,"t":"2026-07-31T15:00:00Z","v":500,"vw":39.07396},{"c":38.8817,"h":38.8817,"l":38.8817,"n":2,"o":38.8817,"t":"2026-07-31T15:15:00Z","v":971,"vw":38.8817},{"c":38.7401,"h":38.7401,"l":38.72,"n":6,"o":38.7397,"t":"2026-07-31T15:30:00Z","v":669,"vw":38.729264},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-07-31T15:45:00Z","v":400,"vw":38.85},{"c":38.85,"h":38.85,"l":38.85,"n":4,"o":38.85,"t":"2026-07-31T16:00:00Z","v":209,"vw":38.85},{"c":38.81,"h":38.81,"l":38.81,"n":2,"o":38.81,"t":"2026-07-31T16:15:00Z","v":155,"vw":38.81},{"c":38.96,"h":38.96,"l":38.85,"n":8,"o":38.85,"t":"2026-07-31T16:30:00Z","v":989,"vw":38.897925},{"c":38.895,"h":38.895,"l":38.895,"n":2,"o":38.895,"t":"2026-07-31T17:15:00Z","v":757,"vw":38.895},{"c":38.9101,"h":38.96,"l":38.91,"n":5,"o":38.96,"t":"2026-07-31T17:30:00Z","v":751,"vw":38.941443},{"c":38.92,"h":38.92,"l":38.92,"n":2,"o":38.92,"t":"2026-07-31T18:00:00Z","v":200,"vw":38.92},{"c":38.815,"h":38.83,"l":38.8,"n":4,"o":38.83,"t":"2026-07-31T18:30:00Z","v":800,"vw":38.813125},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-07-31T19:00:00Z","v":100,"vw":38.81},{"c":38.6601,"h":38.8,"l":38.66,"n":22,"o":38.77,"t":"2026-07-31T19:45:00Z","v":3276,"vw":38.687216},{"c":39.46,"h":39.46,"l":39.46,"n":1,"o":39.46,"t":"2026-07-31T20:45:00Z","v":100,"vw":39.46},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-08-03T13:15:00Z","v":100,"vw":39.01},{"c":38.54,"h":39,"l":38.51,"n":27,"o":38.9,"t":"2026-08-03T13:30:00Z","v":4848,"vw":38.722399},{"c":38.79,"h":38.79,"l":38.79,"n":2,"o":38.79,"t":"2026-08-03T13:45:00Z","v":267,"vw":38.79},{"c":38.75,"h":38.75,"l":38.75,"n":8,"o":38.75,"t":"2026-08-03T14:00:00Z","v":4000,"vw":38.75},{"c":39.07,"h":39.07,"l":39.015,"n":8,"o":39.015,"t":"2026-08-03T14:30:00Z","v":391,"vw":39.051571},{"c":39.155,"h":39.155,"l":39.155,"n":1,"o":39.155,"t":"2026-08-03T14:45:00Z","v":100,"vw":39.155},{"c":39.12,"h":39.13,"l":39.12,"n":5,"o":39.13,"t":"2026-08-03T15:00:00Z","v":277,"vw":39.125},{"c":39.12,"h":39.1401,"l":39.12,"n":6,"o":39.1401,"t":"2026-08-03T15:15:00Z","v":531,"vw":39.125065},{"c":39.27,"h":39.27,"l":39.27,"n":3,"o":39.27,"t":"2026-08-03T16:00:00Z","v":440,"vw":39.27},{"c":39.24,"h":39.24,"l":39.24,"n":3,"o":39.24,"t":"2026-08-03T16:45:00Z","v":244,"vw":39.24},{"c":39.2045,"h":39.2045,"l":39.2045,"n":1,"o":39.2045,"t":"2026-08-03T17:00:00Z","v":1000,"vw":39.2045},{"c":39.32,"h":39.32,"l":39.32,"n":2,"o":39.32,"t":"2026-08-03T17:30:00Z","v":218,"vw":39.32},{"c":39.27,"h":39.315,"l":39.27,"n":5,"o":39.315,"t":"2026-08-03T17:45:00Z","v":355,"vw":39.285},{"c":39.335,"h":39.335,"l":39.335,"n":1,"o":39.335,"t":"2026-08-03T18:00:00Z","v":100,"vw":39.335},{"c":39.429,"h":39.429,"l":39.429,"n":1,"o":39.429,"t":"2026-08-03T18:15:00Z","v":100,"vw":39.429},{"c":39.32,"h":39.32,"l":39.32,"n":3,"o":39.32,"t":"2026-08-03T18:30:00Z","v":203,"vw":39.32},{"c":39.53,"h":39.53,"l":39.53,"n":1,"o":39.53,"t":"2026-08-03T19:00:00Z","v":150,"vw":39.53},{"c":39.71,"h":39.718,"l":39.42,"n":12,"o":39.44,"t":"2026-08-03T19:15:00Z","v":1881,"vw":39.636499},{"c":39.665,"h":39.72,"l":39.665,"n":15,"o":39.68,"t":"2026-08-03T19:30:00Z","v":2117,"vw":39.674798},{"c":39.7,"h":39.78,"l":39.68,"n":13,"o":39.75,"t":"2026-08-03T19:45:00Z","v":1011,"vw":39.739},{"c":41.185,"h":41.185,"l":40,"n":25,"o":40,"t":"2026-08-04T13:30:00Z","v":4472,"vw":40.439042},{"c":41.125,"h":41.24,"l":41.11,"n":14,"o":41.145,"t":"2026-08-04T13:45:00Z","v":2194,"vw":41.168364},{"c":41.6825,"h":41.6825,"l":41.29,"n":34,"o":41.29,"t":"2026-08-04T14:00:00Z","v":2119,"vw":41.389865},{"c":41.485,"h":41.625,"l":41.485,"n":10,"o":41.625,"t":"2026-08-04T14:15:00Z","v":2714,"vw":41.590702},{"c":40.9499,"h":41.14,"l":40.9499,"n":4,"o":41.14,"t":"2026-08-04T14:30:00Z","v":492,"vw":41.040378},{"c":40.965,"h":40.965,"l":40.965,"n":1,"o":40.965,"t":"2026-08-04T14:45:00Z","v":100,"vw":40.965},{"c":41,"h":41.33,"l":41,"n":10,"o":41.325,"t":"2026-08-04T15:30:00Z","v":1680,"vw":41.135117},{"c":41.25,"h":41.25,"l":41.25,"n":2,"o":41.25,"t":"2026-08-04T15:45:00Z","v":472,"vw":41.25},{"c":41.31,"h":41.405,"l":41.31,"n":6,"o":41.405,"t":"2026-08-04T16:00:00Z","v":797,"vw":41.380098},{"c":41.44,"h":41.46,"l":41.43,"n":6,"o":41.43,"t":"2026-08-04T16:30:00Z","v":1620,"vw":41.44},{"c":41.41,"h":41.41,"l":41.41,"n":1,"o":41.41,"t":"2026-08-04T16:45:00Z","v":1500,"vw":41.41},{"c":41.6932,"h":41.6932,"l":41.53,"n":2,"o":41.53,"t":"2026-08-04T17:00:00Z","v":450,"vw":41.602533},{"c":41.5001,"h":41.615,"l":41.5001,"n":2,"o":41.615,"t":"2026-08-04T17:15:00Z","v":1500,"vw":41.5767},{"c":41.4457,"h":41.625,"l":41.4457,"n":6,"o":41.625,"t":"2026-08-04T17:45:00Z","v":1342,"vw":41.520706},{"c":41.41,"h":41.41,"l":41.41,"n":2,"o":41.41,"t":"2026-08-04T18:00:00Z","v":268,"vw":41.41},{"c":41.51,"h":41.51,"l":41.51,"n":2,"o":41.51,"t":"2026-08-04T18:15:00Z","v":184,"vw":41.51},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-08-04T18:30:00Z","v":1240,"vw":41.5},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-08-04T19:00:00Z","v":100,"vw":41.5},{"c":41.51,"h":41.51,"l":41.45,"n":6,"o":41.45,"t":"2026-08-04T19:15:00Z","v":521,"vw":41.462},{"c":41.47,"h":41.47,"l":41.47,"n":1,"o":41.47,"t":"2026-08-04T19:30:00Z","v":200,"vw":41.47},{"c":41.376,"h":41.39,"l":41.376,"n":2,"o":41.39,"t":"2026-08-04T19:45:00Z","v":250,"vw":41.3816},{"c":42,"h":42,"l":41.5,"n":3,"o":41.5,"t":"2026-08-05T11:00:00Z","v":311,"vw":41.666113},{"c":43.54,"h":43.9999,"l":43.23,"n":19,"o":43.38,"t":"2026-08-05T13:30:00Z","v":8686,"vw":43.570167},{"c":43.655,"h":43.7599,"l":43.3406,"n":17,"o":43.5299,"t":"2026-08-05T13:45:00Z","v":5487,"vw":43.587893},{"c":44.08,"h":44.08,"l":43.7,"n":40,"o":43.75,"t":"2026-08-05T14:00:00Z","v":5891,"vw":43.906307},{"c":44.31,"h":44.37,"l":44.2071,"n":33,"o":44.2071,"t":"2026-08-05T14:15:00Z","v":4228,"vw":44.330841},{"c":44.3173,"h":44.3173,"l":44.3,"n":6,"o":44.3,"t":"2026-08-05T14:30:00Z","v":516,"vw":44.312357},{"c":44.24,"h":44.55,"l":44.2,"n":37,"o":44.39,"t":"2026-08-05T14:45:00Z","v":8010,"vw":44.439818},{"c":44.4,"h":44.4,"l":44.31,"n":6,"o":44.34,"t":"2026-08-05T15:00:00Z","v":1701,"vw":44.368615},{"c":44.6,"h":44.6,"l":44.45,"n":11,"o":44.45,"t":"2026-08-05T15:15:00Z","v":1524,"vw":44.56739},{"c":44.5306,"h":44.5306,"l":44.5306,"n":3,"o":44.5306,"t":"2026-08-05T15:30:00Z","v":406,"vw":44.5306},{"c":44.3,"h":44.4,"l":44.3,"n":5,"o":44.375,"t":"2026-08-05T15:45:00Z","v":465,"vw":44.372294},{"c":44.06,"h":44.1,"l":44.06,"n":3,"o":44.1,"t":"2026-08-05T16:00:00Z","v":877,"vw":44.095429},{"c":44.14,"h":44.2,"l":44.0925,"n":4,"o":44.0925,"t":"2026-08-05T16:15:00Z","v":1661,"vw":44.138614},{"c":44.2101,"h":44.28,"l":44.21,"n":5,"o":44.28,"t":"2026-08-05T16:30:00Z","v":1800,"vw":44.248911},{"c":44.23,"h":44.2999,"l":44.21,"n":9,"o":44.235,"t":"2026-08-05T16:45:00Z","v":1136,"vw":44.261814},{"c":44.0384,"h":44.0384,"l":44.0384,"n":2,"o":44.0384,"t":"2026-08-05T17:00:00Z","v":250,"vw":44.0384},{"c":44.1699,"h":44.1699,"l":44.1699,"n":1,"o":44.1699,"t":"2026-08-05T17:30:00Z","v":340,"vw":44.1699},{"c":44.28,"h":44.2863,"l":44.26,"n":12,"o":44.26,"t":"2026-08-05T17:45:00Z","v":2097,"vw":44.28005},{"c":44.27,"h":44.27,"l":44.18,"n":13,"o":44.18,"t":"2026-08-05T18:15:00Z","v":1849,"vw":44.216317},{"c":44.18,"h":44.215,"l":44.18,"n":7,"o":44.185,"t":"2026-08-05T18:45:00Z","v":1096,"vw":44.185481},{"c":44.36,"h":44.36,"l":44.13,"n":10,"o":44.13,"t":"2026-08-05T19:00:00Z","v":1891,"vw":44.238079},{"c":44.51,"h":44.51,"l":44.5,"n":5,"o":44.5,"t":"2026-08-05T19:15:00Z","v":390,"vw":44.503077},{"c":44.36,"h":44.495,"l":44.36,"n":24,"o":44.495,"t":"2026-08-05T19:45:00Z","v":2334,"vw":44.391352},{"c":44.33,"h":44.7,"l":43.57,"n":21,"o":44.7,"t":"2026-08-06T13:30:00Z","v":2672,"vw":43.960983},{"c":44.29,"h":44.32,"l":44.16,"n":11,"o":44.16,"t":"2026-08-06T13:45:00Z","v":791,"vw":44.240798},{"c":44.57,"h":44.57,"l":44.225,"n":3,"o":44.225,"t":"2026-08-06T14:00:00Z","v":280,"vw":44.3975},{"c":44.2,"h":44.49,"l":44.2,"n":18,"o":44.48,"t":"2026-08-06T14:15:00Z","v":6165,"vw":44.237377},{"c":44.55,"h":44.55,"l":44.43,"n":2,"o":44.43,"t":"2026-08-06T14:30:00Z","v":900,"vw":44.443333},{"c":44.54,"h":44.5499,"l":44.4799,"n":11,"o":44.48,"t":"2026-08-06T14:45:00Z","v":2927,"vw":44.537811},{"c":44.42,"h":44.49,"l":44.3553,"n":10,"o":44.49,"t":"2026-08-06T15:00:00Z","v":1857,"vw":44.392768},{"c":44.35,"h":44.43,"l":44.34,"n":14,"o":44.36,"t":"2026-08-06T15:15:00Z","v":942,"vw":44.362857},{"c":44.015,"h":44.36,"l":44.015,"n":12,"o":44.36,"t":"2026-08-06T15:30:00Z","v":1526,"vw":44.160333},{"c":44.1,"h":44.1,"l":44.09,"n":2,"o":44.09,"t":"2026-08-06T15:45:00Z","v":539,"vw":44.097421},{"c":43.8337,"h":43.88,"l":43.8337,"n":2,"o":43.88,"t":"2026-08-06T16:00:00Z","v":578,"vw":43.845716},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-08-06T16:15:00Z","v":113,"vw":43.93},{"c":43.98,"h":43.99,"l":43.98,"n":4,"o":43.98,"t":"2026-08-06T16:30:00Z","v":400,"vw":43.985},{"c":44.1913,"h":44.1913,"l":44.1913,"n":3,"o":44.1913,"t":"2026-08-06T17:00:00Z","v":528,"vw":44.1913},{"c":44.228,"h":44.228,"l":44.228,"n":2,"o":44.228,"t":"2026-08-06T17:15:00Z","v":351,"vw":44.228},{"c":44.16,"h":44.3088,"l":44.16,"n":3,"o":44.23,"t":"2026-08-06T17:30:00Z","v":14261,"vw":44.306944},{"c":44.28,"h":44.28,"l":44.28,"n":3,"o":44.28,"t":"2026-08-06T18:00:00Z","v":225,"vw":44.28},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-08-06T18:15:00Z","v":400,"vw":44.3},{"c":44.22,"h":44.2401,"l":44.22,"n":5,"o":44.2401,"t":"2026-08-06T19:15:00Z","v":1701,"vw":44.232563},{"c":44.12,"h":44.12,"l":44.12,"n":6,"o":44.12,"t":"2026-08-06T19:30:00Z","v":315,"vw":44.12},{"c":44.15,"h":44.15,"l":44.15,"n":3,"o":44.15,"t":"2026-08-06T19:45:00Z","v":146,"vw":44.15},{"c":46.42,"h":46.42,"l":46.42,"n":1,"o":46.42,"t":"2026-08-06T21:15:00Z","v":500,"vw":46.42},{"c":45,"h":45,"l":45,"n":9,"o":45,"t":"2026-08-06T21:30:00Z","v":571,"vw":45},{"c":46.5,"h":46.5,"l":46.5,"n":5,"o":46.5,"t":"2026-08-07T12:30:00Z","v":211,"vw":46.5},{"c":45.1,"h":45.1,"l":45.1,"n":1,"o":45.1,"t":"2026-08-07T13:00:00Z","v":100,"vw":45.1},{"c":47.705,"h":47.705,"l":46.44,"n":58,"o":46.44,"t":"2026-08-07T13:30:00Z","v":6779,"vw":47.254812},{"c":47.4311,"h":47.7892,"l":47.4311,"n":43,"o":47.695,"t":"2026-08-07T13:45:00Z","v":7144,"vw":47.646207},{"c":47.395,"h":47.55,"l":47.11,"n":29,"o":47.55,"t":"2026-08-07T14:00:00Z","v":3542,"vw":47.271564},{"c":47.43,"h":47.645,"l":47.115,"n":42,"o":47.115,"t":"2026-08-07T14:15:00Z","v":3552,"vw":47.463382},{"c":47.475,"h":47.48,"l":47.265,"n":51,"o":47.39,"t":"2026-08-07T14:30:00Z","v":7050,"vw":47.363177},{"c":47.225,"h":47.5375,"l":47.22,"n":27,"o":47.5375,"t":"2026-08-07T14:45:00Z","v":4804,"vw":47.33057},{"c":47.655,"h":47.7651,"l":47.31,"n":10,"o":47.31,"t":"2026-08-07T15:00:00Z","v":849,"vw":47.51129},{"c":47.7,"h":47.81,"l":47.7,"n":15,"o":47.8,"t":"2026-08-07T15:15:00Z","v":1380,"vw":47.784336},{"c":47.5699,"h":47.8948,"l":47.41,"n":20,"o":47.7256,"t":"2026-08-07T15:30:00Z","v":1760,"vw":47.72584},{"c":47.39,"h":47.54,"l":47.39,"n":9,"o":47.54,"t":"2026-08-07T15:45:00Z","v":697,"vw":47.437924},{"c":47.7,"h":47.7,"l":47.7,"n":2,"o":47.7,"t":"2026-08-07T16:00:00Z","v":200,"vw":47.7},{"c":47.22,"h":47.6599,"l":47.22,"n":8,"o":47.595,"t":"2026-08-07T16:15:00Z","v":1777,"vw":47.538553},{"c":47.09,"h":47.09,"l":47.0783,"n":3,"o":47.0783,"t":"2026-08-07T16:30:00Z","v":464,"vw":47.081481},{"c":46.8851,"h":47,"l":46.8851,"n":8,"o":47,"t":"2026-08-07T16:45:00Z","v":943,"vw":46.961785},{"c":46.8108,"h":46.8108,"l":46.8,"n":4,"o":46.8,"t":"2026-08-07T17:00:00Z","v":875,"vw":46.8081},{"c":47.025,"h":47.025,"l":46.94,"n":4,"o":46.94,"t":"2026-08-07T17:15:00Z","v":1322,"vw":46.949674},{"c":47.2506,"h":47.2506,"l":47.0694,"n":6,"o":47.1817,"t":"2026-08-07T17:30:00Z","v":925,"vw":47.146895},{"c":47.06,"h":47.15,"l":47.06,"n":8,"o":47.15,"t":"2026-08-07T18:00:00Z","v":777,"vw":47.099286},{"c":47.005,"h":47.05,"l":47.005,"n":3,"o":47.05,"t":"2026-08-07T18:15:00Z","v":1031,"vw":47.032541},{"c":47.07,"h":47.07,"l":47.07,"n":4,"o":47.07,"t":"2026-08-07T18:30:00Z","v":303,"vw":47.07},{"c":47.0999,"h":47.0999,"l":47.06,"n":4,"o":47.06,"t":"2026-08-07T18:45:00Z","v":475,"vw":47.081},{"c":47.29,"h":47.29,"l":47.1,"n":14,"o":47.1,"t":"2026-08-07T19:00:00Z","v":999,"vw":47.173265},{"c":47.43,"h":47.43,"l":47.3309,"n":4,"o":47.3309,"t":"2026-08-07T19:15:00Z","v":283,"vw":47.394607},{"c":47.37,"h":47.4762,"l":47.37,"n":8,"o":47.4762,"t":"2026-08-07T19:30:00Z","v":740,"vw":47.402851},{"c":47.54,"h":47.54,"l":47.37,"n":19,"o":47.43,"t":"2026-08-07T19:45:00Z","v":2369,"vw":47.475105},{"c":47.575,"h":47.575,"l":47.575,"n":3,"o":47.575,"t":"2026-08-07T20:00:00Z","v":178,"vw":47.575},{"c":47.58,"h":47.58,"l":47.58,"n":1,"o":47.58,"t":"2026-08-07T20:15:00Z","v":210,"vw":47.58},{"c":47.79,"h":47.79,"l":47.78,"n":2,"o":47.78,"t":"2026-08-10T08:00:00Z","v":270,"vw":47.784444},{"c":46.96,"h":47.94,"l":46.9,"n":68,"o":47.92,"t":"2026-08-10T13:30:00Z","v":13835,"vw":47.467901},{"c":46.5,"h":46.695,"l":46.4766,"n":18,"o":46.695,"t":"2026-08-10T13:45:00Z","v":1388,"vw":46.544009},{"c":46.805,"h":46.805,"l":46.65,"n":5,"o":46.65,"t":"2026-08-10T14:00:00Z","v":501,"vw":46.774},{"c":46.9601,"h":46.9601,"l":46.9601,"n":1,"o":46.9601,"t":"2026-08-10T14:15:00Z","v":100,"vw":46.9601},{"c":47.4589,"h":47.4589,"l":47.3538,"n":4,"o":47.3538,"t":"2026-08-10T14:30:00Z","v":400,"vw":47.388833},{"c":47.255,"h":47.49,"l":47.255,"n":9,"o":47.49,"t":"2026-08-10T14:45:00Z","v":655,"vw":47.369655},{"c":47.5484,"h":47.5484,"l":47.38,"n":6,"o":47.38,"t":"2026-08-10T15:00:00Z","v":1923,"vw":47.432523},{"c":47.57,"h":47.57,"l":47.57,"n":1,"o":47.57,"t":"2026-08-10T15:15:00Z","v":210,"vw":47.57},{"c":47.46,"h":47.5,"l":47.44,"n":8,"o":47.5,"t":"2026-08-10T15:30:00Z","v":1142,"vw":47.482222},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-08-10T15:45:00Z","v":200,"vw":47.55},{"c":47.685,"h":47.7999,"l":47.63,"n":11,"o":47.7205,"t":"2026-08-10T16:00:00Z","v":6039,"vw":47.654744},{"c":47.616,"h":47.67,"l":47.616,"n":5,"o":47.67,"t":"2026-08-10T16:15:00Z","v":316,"vw":47.652},{"c":47.595,"h":47.65,"l":47.56,"n":9,"o":47.56,"t":"2026-08-10T16:30:00Z","v":1449,"vw":47.621066},{"c":47.485,"h":47.485,"l":47.465,"n":2,"o":47.465,"t":"2026-08-10T16:45:00Z","v":635,"vw":47.481724},{"c":47.46,"h":47.46,"l":47.396,"n":2,"o":47.396,"t":"2026-08-10T17:00:00Z","v":875,"vw":47.450857},{"c":47.61,"h":47.61,"l":47.5483,"n":3,"o":47.5483,"t":"2026-08-10T17:30:00Z","v":243,"vw":47.575071},{"c":47.645,"h":47.645,"l":47.615,"n":3,"o":47.615,"t":"2026-08-10T18:00:00Z","v":1116,"vw":47.618094},{"c":47.5717,"h":47.5717,"l":47.5717,"n":1,"o":47.5717,"t":"2026-08-10T18:15:00Z","v":250,"vw":47.5717},{"c":47.74,"h":47.74,"l":47.63,"n":4,"o":47.63,"t":"2026-08-10T18:30:00Z","v":3153,"vw":47.711659},{"c":47.94,"h":47.97,"l":47.6901,"n":254,"o":47.76,"t":"2026-08-10T19:00:00Z","v":7991,"vw":47.818095},{"c":47.92,"h":48.1399,"l":47.88,"n":30,"o":47.91,"t":"2026-08-10T19:15:00Z","v":5286,"vw":47.991431},{"c":48.04,"h":48.04,"l":48.04,"n":1,"o":48.04,"t":"2026-08-10T19:30:00Z","v":100,"vw":48.04},{"c":48.1379,"h":48.2609,"l":47.99,"n":19,"o":48.06,"t":"2026-08-10T19:45:00Z","v":2659,"vw":48.059804},{"c":48.19,"h":48.19,"l":48.19,"n":4,"o":48.19,"t":"2026-08-10T20:00:00Z","v":226,"vw":48.19},{"c":47.92,"h":48.16,"l":47.92,"n":6,"o":48.16,"t":"2026-08-10T20:15:00Z","v":414,"vw":48.04},{"c":48.16,"h":48.16,"l":48.16,"n":2,"o":48.16,"t":"2026-08-10T21:30:00Z","v":200,"vw":48.16},{"c":47.85,"h":48.74,"l":47.515,"n":17,"o":48.74,"t":"2026-08-11T13:30:00Z","v":1317,"vw":48.2472},{"c":47.855,"h":48.15,"l":47.855,"n":7,"o":48.15,"t":"2026-08-11T13:45:00Z","v":2311,"vw":48.130217},{"c":47.75,"h":47.75,"l":47.75,"n":4,"o":47.75,"t":"2026-08-11T14:00:00Z","v":105,"vw":47.75},{"c":47.84,"h":47.84,"l":47.79,"n":10,"o":47.835,"t":"2026-08-11T14:15:00Z","v":1040,"vw":47.83031},{"c":47.92,"h":47.95,"l":47.875,"n":7,"o":47.9,"t":"2026-08-11T14:30:00Z","v":638,"vw":47.90867},{"c":47.87,"h":47.9762,"l":47.87,"n":5,"o":47.9762,"t":"2026-08-11T14:45:00Z","v":1244,"vw":47.906425},{"c":47.88,"h":47.9,"l":47.88,"n":10,"o":47.9,"t":"2026-08-11T15:00:00Z","v":1000,"vw":47.893598},{"c":47.515,"h":47.8,"l":47.515,"n":77,"o":47.8,"t":"2026-08-11T15:30:00Z","v":1897,"vw":47.686},{"c":47.7258,"h":47.85,"l":47.7258,"n":4,"o":47.79,"t":"2026-08-11T16:00:00Z","v":1211,"vw":47.788264},{"c":47.78,"h":47.85,"l":47.7756,"n":3,"o":47.85,"t":"2026-08-11T16:15:00Z","v":508,"vw":47.807795},{"c":47.69,"h":47.69,"l":47.69,"n":4,"o":47.69,"t":"2026-08-11T16:30:00Z","v":4100,"vw":47.69},{"c":47.735,"h":47.78,"l":47.69,"n":5,"o":47.76,"t":"2026-08-11T16:45:00Z","v":4294,"vw":47.715755},{"c":47.4801,"h":47.8,"l":47.4801,"n":21,"o":47.69,"t":"2026-08-11T17:15:00Z","v":4981,"vw":47.684144},{"c":47.545,"h":47.545,"l":47.545,"n":2,"o":47.545,"t":"2026-08-11T17:30:00Z","v":214,"vw":47.545},{"c":47.48,"h":47.48,"l":47.48,"n":7,"o":47.48,"t":"2026-08-11T17:45:00Z","v":108,"vw":47.48},{"c":47.3372,"h":47.385,"l":47.3372,"n":3,"o":47.385,"t":"2026-08-11T18:00:00Z","v":390,"vw":47.360424},{"c":47.28,"h":47.52,"l":47.28,"n":16,"o":47.45,"t":"2026-08-11T18:15:00Z","v":1020,"vw":47.430703},{"c":47.54,"h":47.54,"l":47.54,"n":4,"o":47.54,"t":"2026-08-11T18:45:00Z","v":529,"vw":47.54},{"c":47.62,"h":47.62,"l":47.55,"n":12,"o":47.55,"t":"2026-08-11T19:00:00Z","v":822,"vw":47.596572},{"c":47.75,"h":47.75,"l":47.74,"n":4,"o":47.74,"t":"2026-08-11T19:45:00Z","v":316,"vw":47.743333},{"c":47.77,"h":47.77,"l":47.77,"n":4,"o":47.77,"t":"2026-08-11T20:00:00Z","v":2695,"vw":47.77},{"c":48.38,"h":48.78,"l":48.19,"n":18,"o":48.78,"t":"2026-08-12T13:30:00Z","v":1240,"vw":48.46426},{"c":48.455,"h":48.58,"l":48.1833,"n":15,"o":48.1833,"t":"2026-08-12T13:45:00Z","v":1892,"vw":48.493311},{"c":48.45,"h":48.45,"l":48.335,"n":10,"o":48.45,"t":"2026-08-12T14:00:00Z","v":1672,"vw":48.434211},{"c":48.6,"h":48.65,"l":48.5,"n":22,"o":48.5,"t":"2026-08-12T14:15:00Z","v":1941,"vw":48.573098},{"c":48.37,"h":48.58,"l":48.37,"n":7,"o":48.5,"t":"2026-08-12T14:30:00Z","v":1397,"vw":48.536641},{"c":48.4499,"h":48.4499,"l":48.4499,"n":1,"o":48.4499,"t":"2026-08-12T14:45:00Z","v":210,"vw":48.4499},{"c":48.45,"h":48.45,"l":48.34,"n":8,"o":48.4076,"t":"2026-08-12T15:00:00Z","v":3085,"vw":48.409782},{"c":48.4,"h":48.4,"l":48.4,"n":2,"o":48.4,"t":"2026-08-12T15:15:00Z","v":300,"vw":48.4},{"c":48.345,"h":48.345,"l":48.345,"n":2,"o":48.345,"t":"2026-08-12T15:30:00Z","v":155,"vw":48.345},{"c":48.21,"h":48.22,"l":48.119,"n":18,"o":48.17,"t":"2026-08-12T15:45:00Z","v":994,"vw":48.174832},{"c":48.0957,"h":48.305,"l":48.0957,"n":8,"o":48.305,"t":"2026-08-12T16:30:00Z","v":1714,"vw":48.204244},{"c":48.07,"h":48.07,"l":47.955,"n":5,"o":47.955,"t":"2026-08-12T17:00:00Z","v":1573,"vw":47.962434},{"c":48.13,"h":48.13,"l":48.015,"n":15,"o":48.04,"t":"2026-08-12T17:15:00Z","v":2501,"vw":48.045662},{"c":48.12,"h":48.13,"l":48.05,"n":13,"o":48.13,"t":"2026-08-12T17:45:00Z","v":1430,"vw":48.11586},{"c":48.12,"h":48.12,"l":48.12,"n":1,"o":48.12,"t":"2026-08-12T18:00:00Z","v":177,"vw":48.12},{"c":48.21,"h":48.21,"l":48.1499,"n":3,"o":48.1499,"t":"2026-08-12T18:30:00Z","v":511,"vw":48.167576},{"c":48.28,"h":48.28,"l":48.27,"n":8,"o":48.27,"t":"2026-08-12T19:00:00Z","v":653,"vw":48.276667},{"c":48.295,"h":48.295,"l":48.295,"n":2,"o":48.295,"t":"2026-08-12T19:30:00Z","v":120,"vw":48.295},{"c":48.25,"h":48.295,"l":48.16,"n":10,"o":48.295,"t":"2026-08-12T19:45:00Z","v":899,"vw":48.22422},{"c":48.3,"h":48.3,"l":48.3,"n":3,"o":48.3,"t":"2026-08-12T20:00:00Z","v":187,"vw":48.3},{"c":48.31,"h":48.31,"l":48.31,"n":1,"o":48.31,"t":"2026-08-12T21:00:00Z","v":200,"vw":48.31},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-08-13T08:00:00Z","v":100,"vw":47.6},{"c":43.7479,"h":43.7479,"l":43.7479,"n":1,"o":43.7479,"t":"2026-08-13T13:15:00Z","v":200,"vw":43.7479},{"c":47.31,"h":48.03,"l":47.03,"n":47,"o":48.03,"t":"2026-08-13T13:30:00Z","v":4231,"vw":47.318082},{"c":47.25,"h":47.26,"l":47.235,"n":9,"o":47.25,"t":"2026-08-13T13:45:00Z","v":777,"vw":47.248605},{"c":47.04,"h":47.305,"l":47.04,"n":8,"o":47.15,"t":"2026-08-13T14:00:00Z","v":1565,"vw":47.175197},{"c":46.915,"h":47.03,"l":46.88,"n":19,"o":47.03,"t":"2026-08-13T14:15:00Z","v":1172,"vw":46.949781},{"c":46.86,"h":46.97,"l":46.83,"n":16,"o":46.95,"t":"2026-08-13T14:30:00Z","v":2497,"vw":46.901409},{"c":47.34,"h":47.34,"l":47.34,"n":1,"o":47.34,"t":"2026-08-13T14:45:00Z","v":145,"vw":47.34},{"c":46.83,"h":46.978,"l":46.7498,"n":5,"o":46.978,"t":"2026-08-13T15:00:00Z","v":968,"vw":46.847165},{"c":46.865,"h":46.9294,"l":46.83,"n":20,"o":46.83,"t":"2026-08-13T15:30:00Z","v":4849,"vw":46.892277},{"c":46.65,"h":46.795,"l":46.65,"n":8,"o":46.795,"t":"2026-08-13T15:45:00Z","v":2081,"vw":46.70534},{"c":46.55,"h":46.735,"l":46.51,"n":17,"o":46.735,"t":"2026-08-13T16:00:00Z","v":1204,"vw":46.575344},{"c":46.56,"h":46.56,"l":46.56,"n":1,"o":46.56,"t":"2026-08-13T16:15:00Z","v":2100,"vw":46.56},{"c":46.88,"h":46.88,"l":46.69,"n":5,"o":46.69,"t":"2026-08-13T16:45:00Z","v":1181,"vw":46.709679},{"c":46.585,"h":46.66,"l":46.5507,"n":7,"o":46.66,"t":"2026-08-13T17:45:00Z","v":1823,"vw":46.58149},{"c":46.56,"h":46.56,"l":46.544,"n":4,"o":46.544,"t":"2026-08-13T18:00:00Z","v":501,"vw":46.549757},{"c":46.87,"h":46.87,"l":46.87,"n":5,"o":46.87,"t":"2026-08-13T18:30:00Z","v":240,"vw":46.87},{"c":46.835,"h":46.92,"l":46.835,"n":5,"o":46.88,"t":"2026-08-13T19:00:00Z","v":500,"vw":46.87},{"c":47.03,"h":47.03,"l":46.87,"n":5,"o":46.87,"t":"2026-08-13T19:30:00Z","v":474,"vw":46.99},{"c":46.8,"h":46.91,"l":46.8,"n":3,"o":46.91,"t":"2026-08-13T19:45:00Z","v":258,"vw":46.855},{"c":46.96,"h":46.96,"l":46.96,"n":3,"o":46.96,"t":"2026-08-13T20:00:00Z","v":233,"vw":46.96},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-08-13T20:45:00Z","v":1000,"vw":47},{"c":48.01,"h":48.01,"l":48.01,"n":19,"o":48.01,"t":"2026-08-14T13:30:00Z","v":2711,"vw":48.01},{"c":47.9199,"h":47.9199,"l":47.67,"n":5,"o":47.83,"t":"2026-08-14T13:45:00Z","v":502,"vw":47.81896},{"c":48.02,"h":48.02,"l":48.02,"n":4,"o":48.02,"t":"2026-08-14T14:00:00Z","v":104,"vw":48.02},{"c":47.94,"h":47.9609,"l":47.94,"n":2,"o":47.9609,"t":"2026-08-14T14:15:00Z","v":240,"vw":47.952192},{"c":48.079,"h":48.079,"l":48.079,"n":1,"o":48.079,"t":"2026-08-14T14:30:00Z","v":150,"vw":48.079},{"c":47.77,"h":47.7889,"l":47.77,"n":2,"o":47.7889,"t":"2026-08-14T14:45:00Z","v":235,"vw":47.780857},{"c":47.485,"h":47.51,"l":47.485,"n":2,"o":47.51,"t":"2026-08-14T15:15:00Z","v":1382,"vw":47.506165},{"c":47.63,"h":47.645,"l":47.4913,"n":5,"o":47.545,"t":"2026-08-14T15:45:00Z","v":2575,"vw":47.528204},{"c":47.63,"h":47.63,"l":47.63,"n":3,"o":47.63,"t":"2026-08-14T16:00:00Z","v":126,"vw":47.63},{"c":47.74,"h":47.74,"l":47.74,"n":2,"o":47.74,"t":"2026-08-14T16:45:00Z","v":150,"vw":47.74},{"c":47.46,"h":47.46,"l":47.46,"n":5,"o":47.46,"t":"2026-08-14T18:00:00Z","v":204,"vw":47.46},{"c":47.67,"h":47.67,"l":47.58,"n":6,"o":47.58,"t":"2026-08-14T18:30:00Z","v":291,"vw":47.625},{"c":47.6225,"h":47.6225,"l":47.6225,"n":2,"o":47.6225,"t":"2026-08-14T18:45:00Z","v":101,"vw":47.6225},{"c":47.74,"h":47.74,"l":47.74,"n":4,"o":47.74,"t":"2026-08-14T20:00:00Z","v":236,"vw":47.74},{"c":48.53,"h":48.53,"l":48.53,"n":1,"o":48.53,"t":"2026-08-17T12:00:00Z","v":209,"vw":48.53},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-08-17T13:15:00Z","v":100,"vw":48},{"c":47.81,"h":48.25,"l":47.81,"n":23,"o":47.9,"t":"2026-08-17T13:30:00Z","v":1217,"vw":47.908282},{"c":48.28,"h":48.28,"l":48.28,"n":3,"o":48.28,"t":"2026-08-17T13:45:00Z","v":301,"vw":48.28},{"c":48.555,"h":48.6282,"l":48.535,"n":5,"o":48.535,"t":"2026-08-17T14:00:00Z","v":1216,"vw":48.558591},{"c":48.945,"h":48.95,"l":48.655,"n":27,"o":48.655,"t":"2026-08-17T14:15:00Z","v":1638,"vw":48.853598},{"c":48.9876,"h":49.05,"l":48.945,"n":18,"o":48.945,"t":"2026-08-17T14:30:00Z","v":1654,"vw":49.002447},{"c":48.88,"h":48.98,"l":48.88,"n":12,"o":48.98,"t":"2026-08-17T14:45:00Z","v":402,"vw":48.93},{"c":48.79,"h":48.79,"l":48.79,"n":1,"o":48.79,"t":"2026-08-17T15:00:00Z","v":210,"vw":48.79},{"c":48.83,"h":48.8604,"l":48.71,"n":12,"o":48.71,"t":"2026-08-17T15:15:00Z","v":1538,"vw":48.740884},{"c":48.71,"h":48.8399,"l":48.71,"n":12,"o":48.77,"t":"2026-08-17T15:30:00Z","v":944,"vw":48.771986},{"c":48.9,"h":48.95,"l":48.7714,"n":8,"o":48.82,"t":"2026-08-17T15:45:00Z","v":2358,"vw":48.828178},{"c":48.845,"h":48.855,"l":48.845,"n":4,"o":48.855,"t":"2026-08-17T16:00:00Z","v":281,"vw":48.85},{"c":48.98,"h":48.98,"l":48.85,"n":4,"o":48.85,"t":"2026-08-17T16:30:00Z","v":1480,"vw":48.872664},{"c":48.9651,"h":48.9797,"l":48.945,"n":4,"o":48.9797,"t":"2026-08-17T16:45:00Z","v":881,"vw":48.971771},{"c":48.86,"h":48.95,"l":48.86,"n":8,"o":48.95,"t":"2026-08-17T17:00:00Z","v":816,"vw":48.919474},{"c":48.76,"h":48.76,"l":48.76,"n":3,"o":48.76,"t":"2026-08-17T17:15:00Z","v":141,"vw":48.76},{"c":48.71,"h":48.8,"l":48.71,"n":10,"o":48.8,"t":"2026-08-17T17:30:00Z","v":669,"vw":48.758799},{"c":48.67,"h":48.75,"l":48.67,"n":4,"o":48.7,"t":"2026-08-17T17:45:00Z","v":1070,"vw":48.717103},{"c":48.75,"h":48.75,"l":48.75,"n":2,"o":48.75,"t":"2026-08-17T18:15:00Z","v":400,"vw":48.75},{"c":48.705,"h":48.705,"l":48.69,"n":4,"o":48.69,"t":"2026-08-17T18:30:00Z","v":668,"vw":48.694498},{"c":48.65,"h":48.78,"l":48.51,"n":17,"o":48.75,"t":"2026-08-17T18:45:00Z","v":4639,"vw":48.687251},{"c":48.86,"h":48.89,"l":48.73,"n":19,"o":48.73,"t":"2026-08-17T19:15:00Z","v":1464,"vw":48.771506},{"c":48.81,"h":48.81,"l":48.81,"n":1,"o":48.81,"t":"2026-08-17T19:30:00Z","v":100,"vw":48.81},{"c":48.735,"h":48.735,"l":48.735,"n":1,"o":48.735,"t":"2026-08-17T19:45:00Z","v":204,"vw":48.735},{"c":48.82,"h":48.82,"l":48.82,"n":4,"o":48.82,"t":"2026-08-17T20:00:00Z","v":133,"vw":48.82},{"c":48.9,"h":48.9,"l":48.9,"n":1,"o":48.9,"t":"2026-08-17T20:45:00Z","v":200,"vw":48.9},{"c":48.95,"h":48.95,"l":48.95,"n":2,"o":48.95,"t":"2026-08-17T21:00:00Z","v":150,"vw":48.95},{"c":48.9972,"h":48.9972,"l":48.9972,"n":1,"o":48.9972,"t":"2026-08-17T23:00:00Z","v":142,"vw":48.9972},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-08-18T13:15:00Z","v":448,"vw":48.75},{"c":47.845,"h":48.51,"l":47.4821,"n":30,"o":48.51,"t":"2026-08-18T13:30:00Z","v":4523,"vw":48.113208},{"c":47.67,"h":47.8371,"l":47.661,"n":17,"o":47.8371,"t":"2026-08-18T13:45:00Z","v":5279,"vw":47.706735},{"c":47.75,"h":47.75,"l":47.75,"n":5,"o":47.75,"t":"2026-08-18T14:00:00Z","v":257,"vw":47.75},{"c":47.8,"h":47.8,"l":47.635,"n":5,"o":47.635,"t":"2026-08-18T14:15:00Z","v":507,"vw":47.671667},{"c":47.63,"h":47.63,"l":47.63,"n":7,"o":47.63,"t":"2026-08-18T14:30:00Z","v":547,"vw":47.63},{"c":47.255,"h":47.5981,"l":47.16,"n":17,"o":47.4938,"t":"2026-08-18T14:45:00Z","v":2625,"vw":47.378558},{"c":46.88,"h":47.02,"l":46.88,"n":4,"o":47.02,"t":"2026-08-18T15:00:00Z","v":1401,"vw":46.975714},{"c":46.8732,"h":46.8732,"l":46.83,"n":5,"o":46.86,"t":"2026-08-18T15:15:00Z","v":1386,"vw":46.839831},{"c":47.25,"h":47.25,"l":47.25,"n":1,"o":47.25,"t":"2026-08-18T15:45:00Z","v":135,"vw":47.25},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-08-18T16:00:00Z","v":100,"vw":47.21},{"c":46.9906,"h":46.9906,"l":46.9906,"n":3,"o":46.9906,"t":"2026-08-18T16:15:00Z","v":191,"vw":46.9906},{"c":47.18,"h":47.18,"l":46.96,"n":11,"o":46.96,"t":"2026-08-18T16:30:00Z","v":733,"vw":47.027799},{"c":47.11,"h":47.11,"l":47.11,"n":1,"o":47.11,"t":"2026-08-18T16:45:00Z","v":120,"vw":47.11},{"c":47.09,"h":47.16,"l":47.08,"n":5,"o":47.16,"t":"2026-08-18T17:00:00Z","v":1696,"vw":47.101505},{"c":47.0839,"h":47.0839,"l":47.045,"n":29,"o":47.045,"t":"2026-08-18T17:15:00Z","v":929,"vw":47.059356},{"c":46.89,"h":46.89,"l":46.89,"n":4,"o":46.89,"t":"2026-08-18T17:30:00Z","v":636,"vw":46.89},{"c":46.78,"h":46.88,"l":46.78,"n":7,"o":46.88,"t":"2026-08-18T17:45:00Z","v":530,"vw":46.835556},{"c":46.78,"h":46.78,"l":46.78,"n":1,"o":46.78,"t":"2026-08-18T18:00:00Z","v":106,"vw":46.78},{"c":46.73,"h":46.8,"l":46.73,"n":3,"o":46.8,"t":"2026-08-18T18:15:00Z","v":7095,"vw":46.795},{"c":46.8094,"h":46.87,"l":46.8094,"n":2,"o":46.87,"t":"2026-08-18T18:30:00Z","v":500,"vw":46.85788},{"c":46.8,"h":46.8,"l":46.8,"n":10,"o":46.8,"t":"2026-08-18T18:45:00Z","v":1453,"vw":46.8},{"c":46.75,"h":46.8,"l":46.75,"n":18,"o":46.8,"t":"2026-08-18T19:00:00Z","v":2163,"vw":46.771337},{"c":46.8664,"h":46.8664,"l":46.745,"n":12,"o":46.745,"t":"2026-08-18T19:15:00Z","v":4428,"vw":46.755207},{"c":46.8679,"h":46.8679,"l":46.8679,"n":2,"o":46.8679,"t":"2026-08-18T19:30:00Z","v":105,"vw":46.8679},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-08-18T19:45:00Z","v":196,"vw":46.7},{"c":46.64,"h":46.64,"l":46.64,"n":4,"o":46.64,"t":"2026-08-18T20:00:00Z","v":2681,"vw":46.64},{"c":49.74,"h":49.8,"l":48.7751,"n":57,"o":48.83,"t":"2026-08-19T13:30:00Z","v":7845,"vw":49.262456},{"c":49.83,"h":49.83,"l":49.59,"n":7,"o":49.6,"t":"2026-08-19T13:45:00Z","v":942,"vw":49.722249},{"c":50.12,"h":50.25,"l":49.99,"n":58,"o":49.99,"t":"2026-08-19T14:00:00Z","v":6188,"vw":50.012904},{"c":50.4501,"h":50.4501,"l":50.205,"n":9,"o":50.2601,"t":"2026-08-19T14:15:00Z","v":556,"vw":50.301402},{"c":50.6,"h":50.6,"l":50.5,"n":6,"o":50.5,"t":"2026-08-19T14:30:00Z","v":528,"vw":50.55},{"c":50.51,"h":50.6699,"l":50.51,"n":11,"o":50.65,"t":"2026-08-19T14:45:00Z","v":1074,"vw":50.610933},{"c":50.49,"h":50.63,"l":50.4,"n":14,"o":50.4503,"t":"2026-08-19T15:00:00Z","v":3737,"vw":50.466923},{"c":50.55,"h":50.55,"l":50.48,"n":16,"o":50.48,"t":"2026-08-19T15:15:00Z","v":1328,"vw":50.518333},{"c":50.53,"h":50.5391,"l":50.4851,"n":7,"o":50.4851,"t":"2026-08-19T15:30:00Z","v":1877,"vw":50.520806},{"c":50.565,"h":50.565,"l":50.53,"n":6,"o":50.53,"t":"2026-08-19T15:45:00Z","v":2164,"vw":50.549884},{"c":50.565,"h":50.6,"l":50.53,"n":14,"o":50.6,"t":"2026-08-19T16:00:00Z","v":1503,"vw":50.574961},{"c":50.485,"h":50.6,"l":50.485,"n":7,"o":50.565,"t":"2026-08-19T16:15:00Z","v":4333,"vw":50.566767},{"c":50.49,"h":50.54,"l":50.475,"n":5,"o":50.52,"t":"2026-08-19T16:30:00Z","v":639,"vw":50.515862},{"c":50.44,"h":50.44,"l":50.44,"n":1,"o":50.44,"t":"2026-08-19T17:00:00Z","v":300,"vw":50.44},{"c":50.075,"h":50.19,"l":50.075,"n":5,"o":50.11,"t":"2026-08-19T17:15:00Z","v":406,"vw":50.112129},{"c":50,"h":50,"l":50,"n":9,"o":50,"t":"2026-08-19T17:30:00Z","v":2269,"vw":50},{"c":50,"h":50.1489,"l":50,"n":4,"o":50.1489,"t":"2026-08-19T18:00:00Z","v":1788,"vw":50.023708},{"c":49.83,"h":50.02,"l":49.83,"n":3,"o":50.02,"t":"2026-08-19T18:15:00Z","v":330,"vw":49.925},{"c":50.1499,"h":50.15,"l":50.06,"n":5,"o":50.098,"t":"2026-08-19T18:30:00Z","v":1125,"vw":50.121505},{"c":50.25,"h":50.27,"l":50.25,"n":4,"o":50.27,"t":"2026-08-19T18:45:00Z","v":322,"vw":50.256803},{"c":50.4699,"h":50.47,"l":50.3354,"n":4,"o":50.3354,"t":"2026-08-19T19:00:00Z","v":5255,"vw":50.467358},{"c":50.55,"h":50.6,"l":50.55,"n":7,"o":50.55,"t":"2026-08-19T19:15:00Z","v":3340,"vw":50.592328},{"c":50.7186,"h":50.75,"l":50.61,"n":10,"o":50.75,"t":"2026-08-19T19:30:00Z","v":2219,"vw":50.710418},{"c":50.77,"h":50.77,"l":50.77,"n":5,"o":50.77,"t":"2026-08-19T20:00:00Z","v":116,"vw":50.77},{"c":50.69,"h":50.69,"l":50.69,"n":1,"o":50.69,"t":"2026-08-19T20:15:00Z","v":101,"vw":50.69},{"c":51.41,"h":51.4899,"l":50.7,"n":57,"o":50.8,"t":"2026-08-20T13:30:00Z","v":5863,"vw":51.14605},{"c":51,"h":51.3164,"l":51,"n":10,"o":51.3164,"t":"2026-08-20T13:45:00Z","v":1856,"vw":51.215459},{"c":51.185,"h":51.1889,"l":50.99,"n":8,"o":51.07,"t":"2026-08-20T14:00:00Z","v":1703,"vw":51.067948},{"c":51.33,"h":51.385,"l":51.21,"n":18,"o":51.21,"t":"2026-08-20T14:30:00Z","v":1931,"vw":51.323182},{"c":51.72,"h":51.72,"l":51.48,"n":17,"o":51.48,"t":"2026-08-20T14:45:00Z","v":922,"vw":51.601225},{"c":51.99,"h":52.05,"l":51.99,"n":25,"o":52,"t":"2026-08-20T15:00:00Z","v":1215,"vw":52.005787},{"c":51.985,"h":52.15,"l":51.985,"n":6,"o":52.14,"t":"2026-08-20T15:15:00Z","v":2210,"vw":52.083645},{"c":51.79,"h":52.02,"l":51.725,"n":14,"o":52.02,"t":"2026-08-20T15:30:00Z","v":2929,"vw":51.79402},{"c":51.9599,"h":51.9599,"l":51.645,"n":4,"o":51.645,"t":"2026-08-20T15:45:00Z","v":1355,"vw":51.725582},{"c":51.89,"h":51.96,"l":51.89,"n":3,"o":51.96,"t":"2026-08-20T16:00:00Z","v":225,"vw":51.921818},{"c":51.79,"h":51.79,"l":51.79,"n":4,"o":51.79,"t":"2026-08-20T16:15:00Z","v":1510,"vw":51.79},{"c":51.82,"h":51.82,"l":51.64,"n":11,"o":51.7,"t":"2026-08-20T16:30:00Z","v":2404,"vw":51.712177},{"c":51.925,"h":51.925,"l":51.895,"n":4,"o":51.895,"t":"2026-08-20T16:45:00Z","v":381,"vw":51.917063},{"c":51.765,"h":51.8101,"l":51.7,"n":5,"o":51.8101,"t":"2026-08-20T17:00:00Z","v":1247,"vw":51.763342},{"c":51.89,"h":52,"l":51.85,"n":10,"o":51.905,"t":"2026-08-20T17:30:00Z","v":3513,"vw":51.958131},{"c":51.87,"h":51.87,"l":51.87,"n":1,"o":51.87,"t":"2026-08-20T18:00:00Z","v":100,"vw":51.87},{"c":51.77,"h":51.77,"l":51.7,"n":3,"o":51.7,"t":"2026-08-20T18:15:00Z","v":1105,"vw":51.706364},{"c":51.715,"h":51.8899,"l":51.52,"n":10,"o":51.825,"t":"2026-08-20T18:30:00Z","v":3566,"vw":51.755711},{"c":51.59,"h":51.7,"l":51.5819,"n":14,"o":51.6,"t":"2026-08-20T18:45:00Z","v":3704,"vw":51.662445},{"c":51.7,"h":51.7,"l":51.6371,"n":5,"o":51.6371,"t":"2026-08-20T19:00:00Z","v":1391,"vw":51.686606},{"c":51.75,"h":51.75,"l":51.75,"n":5,"o":51.75,"t":"2026-08-20T19:30:00Z","v":1363,"vw":51.75},{"c":52.01,"h":52.01,"l":52.01,"n":5,"o":52.01,"t":"2026-08-20T20:00:00Z","v":390,"vw":52.01},{"c":52.01,"h":52.01,"l":52.01,"n":1,"o":52.01,"t":"2026-08-21T13:15:00Z","v":100,"vw":52.01},{"c":53.32,"h":53.32,"l":52.7138,"n":65,"o":52.87,"t":"2026-08-21T13:30:00Z","v":11747,"vw":53.051252},{"c":53.1574,"h":53.47,"l":53.04,"n":21,"o":53.3301,"t":"2026-08-21T13:45:00Z","v":2460,"vw":53.236415},{"c":53.34,"h":53.34,"l":53.33,"n":4,"o":53.33,"t":"2026-08-21T14:00:00Z","v":690,"vw":53.338529},{"c":53.34,"h":53.34,"l":53.1315,"n":21,"o":53.19,"t":"2026-08-21T14:15:00Z","v":3137,"vw":53.217545},{"c":52.9,"h":53.3493,"l":52.7801,"n":31,"o":53.3493,"t":"2026-08-21T14:30:00Z","v":5271,"vw":53.136692},{"c":52.895,"h":53,"l":52.895,"n":5,"o":53,"t":"2026-08-21T14:45:00Z","v":390,"vw":52.963668},{"c":53.07,"h":53.23,"l":53.03,"n":7,"o":53.23,"t":"2026-08-21T15:00:00Z","v":491,"vw":53.143333},{"c":53.26,"h":53.28,"l":53.26,"n":4,"o":53.28,"t":"2026-08-21T15:15:00Z","v":402,"vw":53.274286},{"c":53.3842,"h":53.3842,"l":53.38,"n":3,"o":53.38,"t":"2026-08-21T15:30:00Z","v":650,"vw":53.383492},{"c":53.39,"h":53.39,"l":53.39,"n":1,"o":53.39,"t":"2026-08-21T15:45:00Z","v":725,"vw":53.39},{"c":53.29,"h":53.29,"l":53.29,"n":2,"o":53.29,"t":"2026-08-21T16:00:00Z","v":1050,"vw":53.29},{"c":53.46,"h":53.545,"l":53.46,"n":7,"o":53.545,"t":"2026-08-21T16:45:00Z","v":408,"vw":53.496049},{"c":53.45,"h":53.45,"l":53.45,"n":2,"o":53.45,"t":"2026-08-21T17:00:00Z","v":101,"vw":53.45},{"c":53.3099,"h":53.42,"l":53.29,"n":9,"o":53.42,"t":"2026-08-21T17:15:00Z","v":1418,"vw":53.302755},{"c":53.335,"h":53.335,"l":53.21,"n":13,"o":53.21,"t":"2026-08-21T17:30:00Z","v":19893,"vw":53.213066},{"c":53.35,"h":53.35,"l":53.2,"n":8,"o":53.2,"t":"2026-08-21T17:45:00Z","v":2791,"vw":53.319103},{"c":53.3551,"h":53.3551,"l":53.3551,"n":2,"o":53.3551,"t":"2026-08-21T18:00:00Z","v":300,"vw":53.3551},{"c":53.33,"h":53.45,"l":53.33,"n":4,"o":53.45,"t":"2026-08-21T18:30:00Z","v":503,"vw":53.357285},{"c":53.43,"h":53.44,"l":53.3,"n":17,"o":53.44,"t":"2026-08-21T18:45:00Z","v":3786,"vw":53.357144},{"c":53.31,"h":53.39,"l":53.31,"n":11,"o":53.375,"t":"2026-08-21T19:00:00Z","v":1337,"vw":53.342993},{"c":53.32,"h":53.425,"l":53.32,"n":21,"o":53.35,"t":"2026-08-21T19:15:00Z","v":2657,"vw":53.395158},{"c":53.37,"h":53.43,"l":53.3135,"n":6,"o":53.3135,"t":"2026-08-21T19:30:00Z","v":2004,"vw":53.371553},{"c":53.4799,"h":53.4799,"l":53.38,"n":24,"o":53.4,"t":"2026-08-21T19:45:00Z","v":7747,"vw":53.438809},{"c":53.31,"h":53.31,"l":53.31,"n":5,"o":53.31,"t":"2026-08-21T20:00:00Z","v":189,"vw":53.31},{"c":54,"h":54,"l":54,"n":4,"o":54,"t":"2026-08-24T13:00:00Z","v":444,"vw":54},{"c":53.73,"h":54.15,"l":53.71,"n":57,"o":54,"t":"2026-08-24T13:30:00Z","v":8792,"vw":53.976955},{"c":53.7,"h":53.8666,"l":53.57,"n":34,"o":53.57,"t":"2026-08-24T13:45:00Z","v":5654,"vw":53.739258},{"c":53.695,"h":53.72,"l":53.575,"n":22,"o":53.7,"t":"2026-08-24T14:00:00Z","v":1930,"vw":53.647077},{"c":53.925,"h":53.9996,"l":53.58,"n":13,"o":53.71,"t":"2026-08-24T14:15:00Z","v":2024,"vw":53.768192},{"c":53.85,"h":53.95,"l":53.84,"n":36,"o":53.95,"t":"2026-08-24T14:30:00Z","v":4154,"vw":53.887067},{"c":53.7,"h":53.7,"l":53.52,"n":14,"o":53.66,"t":"2026-08-24T14:45:00Z","v":10515,"vw":53.655772},{"c":53.55,"h":53.79,"l":53.55,"n":17,"o":53.661,"t":"2026-08-24T15:00:00Z","v":1837,"vw":53.672283},{"c":53.77,"h":53.77,"l":53.5724,"n":13,"o":53.5724,"t":"2026-08-24T15:15:00Z","v":1752,"vw":53.681536},{"c":53.505,"h":53.685,"l":53.505,"n":6,"o":53.685,"t":"2026-08-24T15:30:00Z","v":713,"vw":53.651428},{"c":53.35,"h":53.35,"l":53.35,"n":3,"o":53.35,"t":"2026-08-24T15:45:00Z","v":200,"vw":53.35},{"c":53.48,"h":53.48,"l":53.48,"n":1,"o":53.48,"t":"2026-08-24T16:00:00Z","v":560,"vw":53.48},{"c":53.51,"h":53.51,"l":53.51,"n":1,"o":53.51,"t":"2026-08-24T16:15:00Z","v":1450,"vw":53.51},{"c":53.62,"h":53.625,"l":53.62,"n":4,"o":53.625,"t":"2026-08-24T16:30:00Z","v":337,"vw":53.622727},{"c":53.62,"h":53.62,"l":53.6,"n":3,"o":53.6,"t":"2026-08-24T16:45:00Z","v":235,"vw":53.609009},{"c":53.665,"h":53.665,"l":53.535,"n":6,"o":53.535,"t":"2026-08-24T17:00:00Z","v":535,"vw":53.577346},{"c":53.58,"h":53.58,"l":53.5378,"n":15,"o":53.545,"t":"2026-08-24T17:15:00Z","v":1070,"vw":53.554776},{"c":53.575,"h":53.575,"l":53.575,"n":4,"o":53.575,"t":"2026-08-24T17:30:00Z","v":1603,"vw":53.575},{"c":53.575,"h":53.575,"l":53.5,"n":3,"o":53.5,"t":"2026-08-24T17:45:00Z","v":3150,"vw":53.570238},{"c":53.51,"h":53.575,"l":53.51,"n":68,"o":53.575,"t":"2026-08-24T18:00:00Z","v":419,"vw":53.5425},{"c":53.66,"h":53.66,"l":53.65,"n":5,"o":53.65,"t":"2026-08-24T18:15:00Z","v":402,"vw":53.653333},{"c":53.66,"h":53.76,"l":53.66,"n":145,"o":53.7,"t":"2026-08-24T18:30:00Z","v":2570,"vw":53.707998},{"c":53.75,"h":53.75,"l":53.61,"n":8,"o":53.61,"t":"2026-08-24T18:45:00Z","v":7489,"vw":53.745136},{"c":53.91,"h":53.96,"l":53.91,"n":15,"o":53.96,"t":"2026-08-24T19:00:00Z","v":1200,"vw":53.933639},{"c":54.04,"h":54.04,"l":53.915,"n":9,"o":53.92,"t":"2026-08-24T19:15:00Z","v":714,"vw":53.974524},{"c":53.99,"h":54.23,"l":53.91,"n":24,"o":54.05,"t":"2026-08-24T19:30:00Z","v":3413,"vw":54.014752},{"c":54.17,"h":54.18,"l":53.95,"n":26,"o":54.14,"t":"2026-08-24T19:45:00Z","v":2402,"vw":54.116276},{"c":54.08,"h":54.08,"l":54.08,"n":5,"o":54.08,"t":"2026-08-24T20:00:00Z","v":1196,"vw":54.08},{"c":53.53,"h":53.57,"l":53.37,"n":24,"o":53.57,"t":"2026-08-25T13:30:00Z","v":2269,"vw":53.517442},{"c":53.225,"h":53.46,"l":53.0442,"n":32,"o":53.46,"t":"2026-08-25T13:45:00Z","v":5782,"vw":53.212456},{"c":53.625,"h":53.625,"l":53.45,"n":20,"o":53.45,"t":"2026-08-25T14:00:00Z","v":1738,"vw":53.518482},{"c":53.81,"h":53.85,"l":53.55,"n":28,"o":53.575,"t":"2026-08-25T14:15:00Z","v":3026,"vw":53.69257},{"c":54.05,"h":54.13,"l":53.78,"n":34,"o":53.78,"t":"2026-08-25T14:30:00Z","v":2763,"vw":53.980052},{"c":54.105,"h":54.15,"l":54.01,"n":8,"o":54.02,"t":"2026-08-25T15:00:00Z","v":725,"vw":54.066429},{"c":54.15,"h":54.2,"l":54.07,"n":24,"o":54.11,"t":"2026-08-25T15:15:00Z","v":3246,"vw":54.130016},{"c":54.47,"h":54.56,"l":54.4099,"n":7,"o":54.4099,"t":"2026-08-25T15:30:00Z","v":834,"vw":54.502398},{"c":54.56,"h":54.615,"l":54.56,"n":8,"o":54.56,"t":"2026-08-25T15:45:00Z","v":704,"vw":54.570823},{"c":54.495,"h":54.495,"l":54.495,"n":6,"o":54.495,"t":"2026-08-25T16:15:00Z","v":1302,"vw":54.495},{"c":54.55,"h":54.55,"l":54.495,"n":5,"o":54.495,"t":"2026-08-25T16:30:00Z","v":4423,"vw":54.51116},{"c":54.4,"h":54.57,"l":54.4,"n":29,"o":54.51,"t":"2026-08-25T16:45:00Z","v":1906,"vw":54.483788},{"c":54.48,"h":54.51,"l":54.41,"n":5,"o":54.51,"t":"2026-08-25T17:00:00Z","v":647,"vw":54.449263},{"c":54.47,"h":54.47,"l":54.415,"n":3,"o":54.415,"t":"2026-08-25T17:15:00Z","v":801,"vw":54.449375},{"c":54.4486,"h":54.5051,"l":54.4486,"n":3,"o":54.505,"t":"2026-08-25T17:45:00Z","v":3083,"vw":54.48826},{"c":54.6,"h":54.64,"l":54.6,"n":15,"o":54.63,"t":"2026-08-25T18:30:00Z","v":2613,"vw":54.63629},{"c":54.56,"h":54.68,"l":54.56,"n":10,"o":54.68,"t":"2026-08-25T18:45:00Z","v":1101,"vw":54.585455},{"c":54.795,"h":54.8,"l":54.71,"n":12,"o":54.71,"t":"2026-08-25T19:00:00Z","v":2228,"vw":54.777298},{"c":54.9093,"h":54.9093,"l":54.86,"n":10,"o":54.87,"t":"2026-08-25T19:15:00Z","v":1738,"vw":54.893561},{"c":54.89,"h":54.9,"l":54.77,"n":37,"o":54.78,"t":"2026-08-25T19:30:00Z","v":6407,"vw":54.830863},{"c":54.875,"h":54.91,"l":54.82,"n":58,"o":54.88,"t":"2026-08-25T19:45:00Z","v":6883,"vw":54.890683},{"c":54.92,"h":54.92,"l":54.92,"n":6,"o":54.92,"t":"2026-08-25T20:00:00Z","v":2861,"vw":54.92},{"c":54.8113,"h":54.8113,"l":54.8113,"n":1,"o":54.8113,"t":"2026-08-25T20:45:00Z","v":182,"vw":54.8113},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-08-26T11:30:00Z","v":200,"vw":54},{"c":54.05,"h":54.05,"l":54.05,"n":3,"o":54.05,"t":"2026-08-26T11:45:00Z","v":209,"vw":54.05},{"c":54.5,"h":54.5,"l":54.5,"n":1,"o":54.5,"t":"2026-08-26T13:15:00Z","v":500,"vw":54.5},{"c":53.755,"h":53.92,"l":53.585,"n":52,"o":53.92,"t":"2026-08-26T13:30:00Z","v":5762,"vw":53.804679},{"c":53.63,"h":53.77,"l":53.63,"n":8,"o":53.77,"t":"2026-08-26T13:45:00Z","v":882,"vw":53.696667},{"c":53.72,"h":53.845,"l":53.72,"n":19,"o":53.75,"t":"2026-08-26T14:00:00Z","v":2651,"vw":53.7828},{"c":53.78,"h":53.78,"l":53.6609,"n":5,"o":53.6609,"t":"2026-08-26T14:15:00Z","v":675,"vw":53.698933},{"c":53.8563,"h":53.92,"l":53.78,"n":23,"o":53.795,"t":"2026-08-26T14:30:00Z","v":2276,"vw":53.867084},{"c":53.655,"h":53.79,"l":53.5231,"n":21,"o":53.79,"t":"2026-08-26T14:45:00Z","v":6311,"vw":53.666821},{"c":53.3,"h":53.6399,"l":53.112,"n":26,"o":53.62,"t":"2026-08-26T15:00:00Z","v":2718,"vw":53.36669},{"c":53.285,"h":53.3355,"l":53.285,"n":11,"o":53.3,"t":"2026-08-26T15:30:00Z","v":1856,"vw":53.298891},{"c":53.2,"h":53.34,"l":53.2,"n":8,"o":53.285,"t":"2026-08-26T15:45:00Z","v":812,"vw":53.259705},{"c":53.27,"h":53.2813,"l":53.27,"n":6,"o":53.2813,"t":"2026-08-26T16:00:00Z","v":383,"vw":53.2775},{"c":53.3511,"h":53.4184,"l":53.32,"n":10,"o":53.32,"t":"2026-08-26T16:15:00Z","v":488,"vw":53.363167},{"c":53.29,"h":53.3,"l":53.2,"n":5,"o":53.3,"t":"2026-08-26T16:30:00Z","v":2565,"vw":53.211328},{"c":53.37,"h":53.37,"l":53.37,"n":2,"o":53.37,"t":"2026-08-26T16:45:00Z","v":515,"vw":53.37},{"c":53.38,"h":53.485,"l":53.38,"n":9,"o":53.48,"t":"2026-08-26T17:00:00Z","v":797,"vw":53.445785},{"c":53.38,"h":53.41,"l":53.38,"n":9,"o":53.39,"t":"2026-08-26T17:15:00Z","v":1186,"vw":53.384},{"c":53.42,"h":53.46,"l":53.42,"n":4,"o":53.46,"t":"2026-08-26T17:30:00Z","v":202,"vw":53.44},{"c":53.46,"h":53.46,"l":53.46,"n":1,"o":53.46,"t":"2026-08-26T17:45:00Z","v":130,"vw":53.46},{"c":53.52,"h":53.53,"l":53.465,"n":3,"o":53.465,"t":"2026-08-26T18:00:00Z","v":600,"vw":53.5125},{"c":53.495,"h":53.5214,"l":53.485,"n":7,"o":53.485,"t":"2026-08-26T18:15:00Z","v":3143,"vw":53.50138},{"c":53.5909,"h":53.5909,"l":53.5909,"n":1,"o":53.5909,"t":"2026-08-26T18:30:00Z","v":125,"vw":53.5909},{"c":53.5413,"h":53.5413,"l":53.5413,"n":2,"o":53.5413,"t":"2026-08-26T18:45:00Z","v":132,"vw":53.5413},{"c":53.57,"h":53.575,"l":53.54,"n":7,"o":53.575,"t":"2026-08-26T19:00:00Z","v":680,"vw":53.5625},{"c":53.56,"h":53.56,"l":53.49,"n":11,"o":53.55,"t":"2026-08-26T19:15:00Z","v":2431,"vw":53.535869},{"c":53.52,"h":53.575,"l":53.52,"n":14,"o":53.575,"t":"2026-08-26T19:30:00Z","v":2409,"vw":53.558305},{"c":53.43,"h":53.505,"l":53.39,"n":20,"o":53.505,"t":"2026-08-26T19:45:00Z","v":2180,"vw":53.42758},{"c":53.36,"h":53.36,"l":53.36,"n":4,"o":53.36,"t":"2026-08-26T20:00:00Z","v":269,"vw":53.36},{"c":53.15,"h":53.74,"l":53.07,"n":27,"o":53.74,"t":"2026-08-27T13:30:00Z","v":3593,"vw":53.616217},{"c":53.07,"h":53.29,"l":52.9,"n":11,"o":53.29,"t":"2026-08-27T13:45:00Z","v":1609,"vw":53.115186},{"c":53.36,"h":53.36,"l":53.3,"n":6,"o":53.3,"t":"2026-08-27T14:00:00Z","v":2806,"vw":53.35361},{"c":53.35,"h":53.47,"l":53.301,"n":45,"o":53.37,"t":"2026-08-27T14:15:00Z","v":10584,"vw":53.313778},{"c":53.64,"h":53.705,"l":53.53,"n":9,"o":53.53,"t":"2026-08-27T14:30:00Z","v":1471,"vw":53.589878},{"c":53.465,"h":53.59,"l":53.38,"n":9,"o":53.59,"t":"2026-08-27T14:45:00Z","v":938,"vw":53.505388},{"c":53.4413,"h":53.4413,"l":53.39,"n":10,"o":53.39,"t":"2026-08-27T15:00:00Z","v":754,"vw":53.41565},{"c":53.4966,"h":53.4966,"l":53.48,"n":4,"o":53.48,"t":"2026-08-27T15:15:00Z","v":321,"vw":53.48996},{"c":53.76,"h":53.8053,"l":53.76,"n":3,"o":53.8053,"t":"2026-08-27T16:00:00Z","v":400,"vw":53.771828},{"c":53.74,"h":53.8328,"l":53.74,"n":8,"o":53.8328,"t":"2026-08-27T16:15:00Z","v":986,"vw":53.806058},{"c":53.75,"h":53.75,"l":53.75,"n":2,"o":53.75,"t":"2026-08-27T16:30:00Z","v":276,"vw":53.75},{"c":53.785,"h":53.84,"l":53.71,"n":14,"o":53.73,"t":"2026-08-27T16:45:00Z","v":2196,"vw":53.750713},{"c":53.7,"h":53.785,"l":53.7,"n":12,"o":53.785,"t":"2026-08-27T17:00:00Z","v":5847,"vw":53.726273},{"c":53.67,"h":53.67,"l":53.6459,"n":4,"o":53.6459,"t":"2026-08-27T17:15:00Z","v":864,"vw":53.658397},{"c":53.61,"h":53.8299,"l":53.61,"n":17,"o":53.72,"t":"2026-08-27T17:30:00Z","v":1695,"vw":53.698618},{"c":53.495,"h":53.495,"l":53.495,"n":4,"o":53.495,"t":"2026-08-27T17:45:00Z","v":111,"vw":53.495},{"c":53.515,"h":53.52,"l":53.46,"n":5,"o":53.46,"t":"2026-08-27T18:00:00Z","v":346,"vw":53.499666},{"c":53.465,"h":53.53,"l":53.465,"n":6,"o":53.465,"t":"2026-08-27T18:30:00Z","v":1400,"vw":53.473179},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-08-27T18:45:00Z","v":100,"vw":53.5},{"c":53.68,"h":53.68,"l":53.63,"n":7,"o":53.63,"t":"2026-08-27T19:00:00Z","v":615,"vw":53.670909},{"c":53.64,"h":53.69,"l":53.49,"n":21,"o":53.69,"t":"2026-08-27T19:15:00Z","v":20016,"vw":53.634319},{"c":53.57,"h":53.57,"l":53.57,"n":2,"o":53.57,"t":"2026-08-27T19:30:00Z","v":1315,"vw":53.57},{"c":53.6631,"h":53.6631,"l":53.635,"n":3,"o":53.635,"t":"2026-08-27T19:45:00Z","v":251,"vw":53.65186},{"c":53.79,"h":53.79,"l":53.79,"n":4,"o":53.79,"t":"2026-08-27T20:00:00Z","v":186,"vw":53.79},{"c":53.55,"h":53.55,"l":53.55,"n":1,"o":53.55,"t":"2026-08-27T20:15:00Z","v":104,"vw":53.55},{"c":53.885,"h":54.5,"l":53.8,"n":18,"o":54.5,"t":"2026-08-28T13:30:00Z","v":2886,"vw":54.342546},{"c":54.1,"h":54.1,"l":53.89,"n":11,"o":53.89,"t":"2026-08-28T13:45:00Z","v":568,"vw":54.007},{"c":53,"h":54.18,"l":53,"n":50,"o":54,"t":"2026-08-28T14:00:00Z","v":10181,"vw":53.826536},{"c":52.465,"h":53.065,"l":52.465,"n":21,"o":52.98,"t":"2026-08-28T14:15:00Z","v":2408,"vw":52.961126},{"c":53.29,"h":53.29,"l":52.62,"n":17,"o":52.63,"t":"2026-08-28T14:30:00Z","v":2085,"vw":52.864166},{"c":53.545,"h":53.545,"l":53.1,"n":2,"o":53.1,"t":"2026-08-28T14:45:00Z","v":400,"vw":53.3225},{"c":53.28,"h":53.58,"l":53.25,"n":23,"o":53.58,"t":"2026-08-28T15:00:00Z","v":4451,"vw":53.433134},{"c":53.12,"h":53.23,"l":53.11,"n":12,"o":53.11,"t":"2026-08-28T15:15:00Z","v":1198,"vw":53.177393},{"c":52.865,"h":53.08,"l":52.865,"n":8,"o":53.08,"t":"2026-08-28T15:30:00Z","v":1806,"vw":52.998765},{"c":52.82,"h":52.82,"l":52.595,"n":9,"o":52.595,"t":"2026-08-28T15:45:00Z","v":2271,"vw":52.730994},{"c":52.05,"h":52.46,"l":52.05,"n":36,"o":52.46,"t":"2026-08-28T16:00:00Z","v":3185,"vw":52.228545},{"c":51.565,"h":52.005,"l":51.565,"n":15,"o":52,"t":"2026-08-28T16:15:00Z","v":1628,"vw":51.76906},{"c":51.715,"h":51.875,"l":51.6401,"n":10,"o":51.805,"t":"2026-08-28T16:30:00Z","v":763,"vw":51.776285},{"c":51.745,"h":51.835,"l":51.73,"n":7,"o":51.835,"t":"2026-08-28T16:45:00Z","v":1820,"vw":51.793529},{"c":51.69,"h":51.74,"l":51.6,"n":15,"o":51.725,"t":"2026-08-28T17:00:00Z","v":1328,"vw":51.68612},{"c":51.485,"h":51.59,"l":51.47,"n":19,"o":51.59,"t":"2026-08-28T17:15:00Z","v":2418,"vw":51.498696},{"c":51.6,"h":51.6,"l":51.58,"n":5,"o":51.58,"t":"2026-08-28T17:30:00Z","v":1686,"vw":51.588095},{"c":51.44,"h":51.65,"l":51.44,"n":10,"o":51.5,"t":"2026-08-28T17:45:00Z","v":2949,"vw":51.604824},{"c":51.33,"h":51.45,"l":51.29,"n":31,"o":51.45,"t":"2026-08-28T18:00:00Z","v":3593,"vw":51.370165},{"c":51.22,"h":51.38,"l":51.21,"n":30,"o":51.3357,"t":"2026-08-28T18:15:00Z","v":6089,"vw":51.275521},{"c":51.1001,"h":51.29,"l":51.1001,"n":15,"o":51.29,"t":"2026-08-28T18:30:00Z","v":2068,"vw":51.238317},{"c":51.21,"h":51.2833,"l":51.14,"n":10,"o":51.1481,"t":"2026-08-28T18:45:00Z","v":2063,"vw":51.254785},{"c":51.645,"h":51.645,"l":51.29,"n":7,"o":51.29,"t":"2026-08-28T19:00:00Z","v":1530,"vw":51.409686},{"c":51.76,"h":51.76,"l":51.67,"n":10,"o":51.67,"t":"2026-08-28T19:15:00Z","v":616,"vw":51.7375},{"c":51.8622,"h":51.91,"l":51.77,"n":9,"o":51.91,"t":"2026-08-28T19:30:00Z","v":779,"vw":51.847204},{"c":51.81,"h":51.81,"l":51.6868,"n":11,"o":51.81,"t":"2026-08-28T19:45:00Z","v":1248,"vw":51.770352},{"c":51.72,"h":51.72,"l":51.72,"n":3,"o":51.72,"t":"2026-08-28T20:00:00Z","v":508,"vw":51.72},{"c":51.425,"h":52.04,"l":51.425,"n":21,"o":51.72,"t":"2026-08-31T13:30:00Z","v":946,"vw":51.700417},{"c":50.76,"h":50.77,"l":50.591,"n":15,"o":50.7,"t":"2026-08-31T14:00:00Z","v":3233,"vw":50.683004},{"c":50.605,"h":50.8,"l":50.6,"n":21,"o":50.78,"t":"2026-08-31T14:15:00Z","v":1621,"vw":50.69317},{"c":50.59,"h":50.59,"l":50.59,"n":2,"o":50.59,"t":"2026-08-31T14:30:00Z","v":217,"vw":50.59},{"c":50.8801,"h":50.8801,"l":50.8801,"n":1,"o":50.8801,"t":"2026-08-31T14:45:00Z","v":250,"vw":50.8801},{"c":50.8,"h":50.855,"l":50.8,"n":11,"o":50.85,"t":"2026-08-31T15:00:00Z","v":647,"vw":50.834},{"c":50.8299,"h":50.8299,"l":50.8299,"n":4,"o":50.8299,"t":"2026-08-31T15:15:00Z","v":490,"vw":50.8299},{"c":51.125,"h":51.2065,"l":51.125,"n":3,"o":51.2065,"t":"2026-08-31T16:30:00Z","v":860,"vw":51.186535},{"c":51.0351,"h":51.0351,"l":50.91,"n":6,"o":51.02,"t":"2026-08-31T17:00:00Z","v":824,"vw":50.950638},{"c":50.95,"h":50.95,"l":50.95,"n":1,"o":50.95,"t":"2026-08-31T17:15:00Z","v":100,"vw":50.95},{"c":51.16,"h":51.16,"l":51.16,"n":1,"o":51.16,"t":"2026-08-31T17:45:00Z","v":108,"vw":51.16},{"c":50.9,"h":50.93,"l":50.87,"n":8,"o":50.93,"t":"2026-08-31T18:30:00Z","v":921,"vw":50.88875},{"c":51.035,"h":51.035,"l":51.035,"n":4,"o":51.035,"t":"2026-08-31T19:00:00Z","v":320,"vw":51.035},{"c":51.1,"h":51.1,"l":51.1,"n":4,"o":51.1,"t":"2026-08-31T19:15:00Z","v":153,"vw":51.1},{"c":51.13,"h":51.225,"l":51.13,"n":12,"o":51.15,"t":"2026-08-31T19:45:00Z","v":1084,"vw":51.156298},{"c":51.22,"h":51.22,"l":51.22,"n":4,"o":51.22,"t":"2026-08-31T20:00:00Z","v":142,"vw":51.22},{"c":49.705,"h":49.7752,"l":49.01,"n":46,"o":49.01,"t":"2026-09-01T13:30:00Z","v":6603,"vw":49.27581},{"c":49.73,"h":49.73,"l":49.73,"n":1,"o":49.73,"t":"2026-09-01T13:45:00Z","v":218,"vw":49.73},{"c":49.91,"h":49.95,"l":49.9099,"n":6,"o":49.95,"t":"2026-09-01T14:00:00Z","v":558,"vw":49.925801},{"c":50.635,"h":50.635,"l":50.495,"n":4,"o":50.495,"t":"2026-09-01T14:15:00Z","v":337,"vw":50.541667},{"c":50.5499,"h":50.5499,"l":50.5499,"n":1,"o":50.5499,"t":"2026-09-01T14:30:00Z","v":100,"vw":50.5499},{"c":50.21,"h":50.3502,"l":50.21,"n":4,"o":50.3502,"t":"2026-09-01T14:45:00Z","v":673,"vw":50.311964},{"c":49.8001,"h":49.82,"l":49.8001,"n":11,"o":49.82,"t":"2026-09-01T15:00:00Z","v":4017,"vw":49.803783},{"c":49.83,"h":49.83,"l":49.83,"n":1,"o":49.83,"t":"2026-09-01T15:15:00Z","v":1000,"vw":49.83},{"c":50.045,"h":50.045,"l":50.045,"n":1,"o":50.045,"t":"2026-09-01T15:30:00Z","v":100,"vw":50.045},{"c":50.05,"h":50.24,"l":50.05,"n":5,"o":50.24,"t":"2026-09-01T16:00:00Z","v":783,"vw":50.096653},{"c":49.935,"h":49.935,"l":49.84,"n":2,"o":49.84,"t":"2026-09-01T16:15:00Z","v":200,"vw":49.8875},{"c":49.7702,"h":49.7702,"l":49.57,"n":7,"o":49.57,"t":"2026-09-01T16:30:00Z","v":1220,"vw":49.679829},{"c":49.98,"h":49.98,"l":49.82,"n":7,"o":49.82,"t":"2026-09-01T16:45:00Z","v":725,"vw":49.877437},{"c":49.57,"h":49.748,"l":49.57,"n":14,"o":49.748,"t":"2026-09-01T17:45:00Z","v":729,"vw":49.643154},{"c":49.54,"h":49.54,"l":49.54,"n":2,"o":49.54,"t":"2026-09-01T18:00:00Z","v":1030,"vw":49.54},{"c":49.4889,"h":49.4889,"l":49.4889,"n":1,"o":49.4889,"t":"2026-09-01T18:30:00Z","v":150,"vw":49.4889},{"c":49.33,"h":49.3796,"l":49.16,"n":9,"o":49.3796,"t":"2026-09-01T19:30:00Z","v":2872,"vw":49.347283},{"c":48.81,"h":49.12,"l":48.15,"n":113,"o":49.12,"t":"2026-09-01T19:45:00Z","v":17430,"vw":48.661716},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-09-01T22:00:00Z","v":195,"vw":49.5},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-09-02T11:30:00Z","v":331,"vw":49.5},{"c":50.32,"h":50.56,"l":49.71,"n":17,"o":49.71,"t":"2026-09-02T13:30:00Z","v":1788,"vw":50.059043},{"c":50.65,"h":50.73,"l":50.65,"n":13,"o":50.69,"t":"2026-09-02T13:45:00Z","v":4641,"vw":50.720652},{"c":51.0969,"h":51.0969,"l":50.89,"n":19,"o":50.89,"t":"2026-09-02T14:00:00Z","v":5400,"vw":51.018244},{"c":50.9088,"h":51.1202,"l":50.9088,"n":4,"o":51.1202,"t":"2026-09-02T14:15:00Z","v":1414,"vw":50.992808},{"c":50.63,"h":50.69,"l":50.63,"n":2,"o":50.69,"t":"2026-09-02T14:30:00Z","v":636,"vw":50.680566},{"c":50.73,"h":50.74,"l":50.635,"n":11,"o":50.74,"t":"2026-09-02T15:00:00Z","v":1556,"vw":50.715545},{"c":50.42,"h":50.5499,"l":50.41,"n":11,"o":50.54,"t":"2026-09-02T15:15:00Z","v":940,"vw":50.479004},{"c":50.6309,"h":50.6309,"l":50.59,"n":3,"o":50.59,"t":"2026-09-02T15:30:00Z","v":1174,"vw":50.625752},{"c":50.44,"h":50.44,"l":50.345,"n":5,"o":50.345,"t":"2026-09-02T15:45:00Z","v":714,"vw":50.41271},{"c":50.52,"h":50.52,"l":50.52,"n":1,"o":50.52,"t":"2026-09-02T16:00:00Z","v":1598,"vw":50.52},{"c":50.43,"h":50.43,"l":50.38,"n":2,"o":50.38,"t":"2026-09-02T16:30:00Z","v":350,"vw":50.394286},{"c":50.52,"h":50.52,"l":50.32,"n":6,"o":50.32,"t":"2026-09-02T16:45:00Z","v":491,"vw":50.398359},{"c":50.595,"h":50.595,"l":50.595,"n":1,"o":50.595,"t":"2026-09-02T17:00:00Z","v":100,"vw":50.595},{"c":50.4,"h":50.51,"l":50.39,"n":5,"o":50.51,"t":"2026-09-02T17:15:00Z","v":1354,"vw":50.400766},{"c":50.5,"h":50.5,"l":50.455,"n":11,"o":50.455,"t":"2026-09-02T17:30:00Z","v":6339,"vw":50.496729},{"c":50.65,"h":50.705,"l":50.65,"n":5,"o":50.705,"t":"2026-09-02T17:45:00Z","v":208,"vw":50.6775},{"c":50.55,"h":50.55,"l":50.55,"n":5,"o":50.55,"t":"2026-09-02T18:00:00Z","v":107,"vw":50.55},{"c":50.565,"h":50.63,"l":50.46,"n":13,"o":50.63,"t":"2026-09-02T18:15:00Z","v":4709,"vw":50.493114},{"c":50.57,"h":50.57,"l":50.57,"n":3,"o":50.57,"t":"2026-09-02T18:30:00Z","v":300,"vw":50.57},{"c":50.49,"h":50.6043,"l":50.49,"n":11,"o":50.5,"t":"2026-09-02T18:45:00Z","v":1889,"vw":50.575242},{"c":50.565,"h":50.565,"l":50.565,"n":1,"o":50.565,"t":"2026-09-02T19:15:00Z","v":100,"vw":50.565},{"c":50.7777,"h":50.815,"l":50.7,"n":8,"o":50.775,"t":"2026-09-02T19:30:00Z","v":697,"vw":50.758542},{"c":50.87,"h":50.88,"l":50.67,"n":25,"o":50.74,"t":"2026-09-02T19:45:00Z","v":5300,"vw":50.6928},{"c":50.79,"h":50.79,"l":50.79,"n":5,"o":50.79,"t":"2026-09-02T20:00:00Z","v":384,"vw":50.79},{"c":51.94,"h":52.04,"l":51.835,"n":25,"o":52.04,"t":"2026-09-03T13:30:00Z","v":2248,"vw":51.953115},{"c":51.6936,"h":51.91,"l":51.6936,"n":16,"o":51.91,"t":"2026-09-03T13:45:00Z","v":1085,"vw":51.811316},{"c":51.78,"h":51.78,"l":51.55,"n":7,"o":51.55,"t":"2026-09-03T14:00:00Z","v":4682,"vw":51.722142},{"c":51.7214,"h":51.89,"l":51.7214,"n":8,"o":51.89,"t":"2026-09-03T14:30:00Z","v":2700,"vw":51.846737},{"c":51.98,"h":51.98,"l":51.83,"n":6,"o":51.9076,"t":"2026-09-03T14:45:00Z","v":2313,"vw":51.912024},{"c":52.35,"h":52.37,"l":52.105,"n":12,"o":52.105,"t":"2026-09-03T15:00:00Z","v":1752,"vw":52.19875},{"c":52.57,"h":52.57,"l":52.485,"n":14,"o":52.49,"t":"2026-09-03T15:15:00Z","v":2639,"vw":52.5218},{"c":52.32,"h":52.52,"l":52.32,"n":11,"o":52.52,"t":"2026-09-03T15:30:00Z","v":937,"vw":52.40264},{"c":52.34,"h":52.34,"l":52.34,"n":2,"o":52.34,"t":"2026-09-03T15:45:00Z","v":127,"vw":52.34},{"c":52.275,"h":52.39,"l":52.1822,"n":13,"o":52.25,"t":"2026-09-03T16:00:00Z","v":1042,"vw":52.328259},{"c":52.285,"h":52.285,"l":52.26,"n":4,"o":52.26,"t":"2026-09-03T16:15:00Z","v":700,"vw":52.281285},{"c":52.3499,"h":52.3499,"l":52.33,"n":4,"o":52.33,"t":"2026-09-03T16:30:00Z","v":303,"vw":52.342034},{"c":52.3399,"h":52.3399,"l":52.3399,"n":1,"o":52.3399,"t":"2026-09-03T16:45:00Z","v":494,"vw":52.3399},{"c":52.34,"h":52.47,"l":52.34,"n":6,"o":52.47,"t":"2026-09-03T17:15:00Z","v":561,"vw":52.4375},{"c":52.56,"h":52.56,"l":52.56,"n":1,"o":52.56,"t":"2026-09-03T17:45:00Z","v":200,"vw":52.56},{"c":52.56,"h":52.56,"l":52.49,"n":5,"o":52.5036,"t":"2026-09-03T18:00:00Z","v":402,"vw":52.5284},{"c":52.34,"h":52.4996,"l":52.34,"n":12,"o":52.45,"t":"2026-09-03T18:15:00Z","v":811,"vw":52.456555},{"c":52.34,"h":52.5,"l":52.34,"n":75,"o":52.5,"t":"2026-09-03T18:30:00Z","v":1259,"vw":52.375991},{"c":52.6,"h":52.6,"l":52.6,"n":9,"o":52.6,"t":"2026-09-03T19:30:00Z","v":538,"vw":52.6},{"c":52.755,"h":52.755,"l":52.75,"n":4,"o":52.75,"t":"2026-09-03T19:45:00Z","v":720,"vw":52.754259},{"c":52.65,"h":52.65,"l":52.65,"n":4,"o":52.65,"t":"2026-09-03T20:00:00Z","v":180,"vw":52.65},{"c":51.14,"h":51.445,"l":50.502,"n":49,"o":50.66,"t":"2026-09-04T13:30:00Z","v":7276,"vw":50.751642},{"c":51.415,"h":51.415,"l":51.415,"n":6,"o":51.415,"t":"2026-09-04T13:45:00Z","v":1371,"vw":51.415},{"c":51.018,"h":51.018,"l":51.018,"n":4,"o":51.018,"t":"2026-09-04T14:00:00Z","v":204,"vw":51.018},{"c":51.4,"h":51.4353,"l":51.3147,"n":20,"o":51.38,"t":"2026-09-04T14:15:00Z","v":690,"vw":51.376515},{"c":51.485,"h":51.56,"l":51.485,"n":10,"o":51.56,"t":"2026-09-04T14:30:00Z","v":475,"vw":51.51375},{"c":51.34,"h":51.34,"l":51.34,"n":1,"o":51.34,"t":"2026-09-04T14:45:00Z","v":305,"vw":51.34},{"c":51.62,"h":51.62,"l":51.62,"n":2,"o":51.62,"t":"2026-09-04T15:00:00Z","v":194,"vw":51.62},{"c":51.85,"h":51.85,"l":51.76,"n":15,"o":51.815,"t":"2026-09-04T15:15:00Z","v":1164,"vw":51.809123},{"c":51.6701,"h":51.6701,"l":51.67,"n":2,"o":51.67,"t":"2026-09-04T15:30:00Z","v":200,"vw":51.67005},{"c":51.65,"h":51.81,"l":51.63,"n":6,"o":51.81,"t":"2026-09-04T16:00:00Z","v":408,"vw":51.69},{"c":51.75,"h":51.75,"l":51.695,"n":2,"o":51.695,"t":"2026-09-04T16:30:00Z","v":1327,"vw":51.736447},{"c":51.82,"h":51.82,"l":51.72,"n":6,"o":51.72,"t":"2026-09-04T17:00:00Z","v":784,"vw":51.799592},{"c":51.77,"h":51.77,"l":51.77,"n":1,"o":51.77,"t":"2026-09-04T17:15:00Z","v":200,"vw":51.77},{"c":51.6201,"h":51.6201,"l":51.62,"n":6,"o":51.62,"t":"2026-09-04T17:30:00Z","v":364,"vw":51.62005},{"c":51.52,"h":51.5891,"l":51.52,"n":3,"o":51.5891,"t":"2026-09-04T17:45:00Z","v":1058,"vw":51.539285},{"c":51.505,"h":51.505,"l":51.505,"n":1,"o":51.505,"t":"2026-09-04T18:30:00Z","v":100,"vw":51.505},{"c":51.49,"h":51.49,"l":51.46,"n":2,"o":51.46,"t":"2026-09-04T19:00:00Z","v":200,"vw":51.475},{"c":51.7004,"h":51.7004,"l":51.7004,"n":2,"o":51.7004,"t":"2026-09-04T19:30:00Z","v":101,"vw":51.7004},{"c":51.64,"h":51.64,"l":51.64,"n":1,"o":51.64,"t":"2026-09-04T19:45:00Z","v":3000,"vw":51.64},{"c":51.55,"h":51.55,"l":51.55,"n":2,"o":51.55,"t":"2026-09-08T08:00:00Z","v":150,"vw":51.55},{"c":51.36,"h":51.4,"l":50.98,"n":51,"o":50.98,"t":"2026-09-08T13:30:00Z","v":8062,"vw":51.067325},{"c":51.615,"h":51.67,"l":51.5,"n":9,"o":51.5,"t":"2026-09-08T13:45:00Z","v":803,"vw":51.609309},{"c":51.7,"h":51.7,"l":51.645,"n":14,"o":51.645,"t":"2026-09-08T14:00:00Z","v":516,"vw":51.660714},{"c":51.715,"h":51.715,"l":51.715,"n":3,"o":51.715,"t":"2026-09-08T14:15:00Z","v":388,"vw":51.715},{"c":51.665,"h":51.665,"l":51.66,"n":3,"o":51.66,"t":"2026-09-08T14:30:00Z","v":499,"vw":51.661988},{"c":51.7391,"h":51.7391,"l":51.7,"n":3,"o":51.7,"t":"2026-09-08T14:45:00Z","v":1290,"vw":51.714943},{"c":51.8236,"h":51.8236,"l":51.77,"n":3,"o":51.77,"t":"2026-09-08T15:00:00Z","v":394,"vw":51.797277},{"c":51.695,"h":51.7,"l":51.695,"n":4,"o":51.7,"t":"2026-09-08T15:15:00Z","v":519,"vw":51.697062},{"c":51.68,"h":51.71,"l":51.68,"n":10,"o":51.71,"t":"2026-09-08T15:30:00Z","v":424,"vw":51.7025},{"c":51.69,"h":51.75,"l":51.69,"n":5,"o":51.75,"t":"2026-09-08T15:45:00Z","v":219,"vw":51.72},{"c":51.51,"h":51.51,"l":51.51,"n":3,"o":51.51,"t":"2026-09-08T16:00:00Z","v":138,"vw":51.51},{"c":51.4734,"h":51.4734,"l":51.42,"n":3,"o":51.42,"t":"2026-09-08T16:15:00Z","v":1456,"vw":51.451379},{"c":51.505,"h":51.505,"l":51.4301,"n":2,"o":51.4301,"t":"2026-09-08T16:30:00Z","v":680,"vw":51.490681},{"c":51.555,"h":51.565,"l":51.45,"n":6,"o":51.51,"t":"2026-09-08T16:45:00Z","v":802,"vw":51.521161},{"c":51.5967,"h":51.5967,"l":51.5317,"n":3,"o":51.5317,"t":"2026-09-08T17:00:00Z","v":414,"vw":51.557354},{"c":51.53,"h":51.53,"l":51.53,"n":2,"o":51.53,"t":"2026-09-08T17:45:00Z","v":101,"vw":51.53},{"c":51.5268,"h":51.585,"l":51.5268,"n":5,"o":51.585,"t":"2026-09-08T18:15:00Z","v":372,"vw":51.565471},{"c":51.5101,"h":51.5101,"l":51.5101,"n":1,"o":51.5101,"t":"2026-09-08T18:30:00Z","v":1010,"vw":51.5101},{"c":51.51,"h":51.605,"l":51.51,"n":4,"o":51.605,"t":"2026-09-08T18:45:00Z","v":350,"vw":51.541667},{"c":51.38,"h":51.38,"l":51.38,"n":1,"o":51.38,"t":"2026-09-08T19:00:00Z","v":1000,"vw":51.38},{"c":51.38,"h":51.38,"l":51.23,"n":5,"o":51.23,"t":"2026-09-08T19:30:00Z","v":403,"vw":51.33},{"c":51.245,"h":51.29,"l":51.245,"n":2,"o":51.29,"t":"2026-09-08T19:45:00Z","v":200,"vw":51.2675},{"c":51.2,"h":51.2,"l":51.2,"n":3,"o":51.2,"t":"2026-09-08T20:00:00Z","v":152,"vw":51.2},{"c":52.145,"h":52.72,"l":48.52,"n":16,"o":50.43,"t":"2026-09-09T13:30:00Z","v":1886,"vw":51.956816},{"c":51.95,"h":51.95,"l":51.95,"n":1,"o":51.95,"t":"2026-09-09T13:45:00Z","v":550,"vw":51.95},{"c":51.79,"h":51.8,"l":51.79,"n":2,"o":51.8,"t":"2026-09-09T14:15:00Z","v":200,"vw":51.795},{"c":51.9501,"h":52.05,"l":51.9501,"n":6,"o":52.05,"t":"2026-09-09T14:30:00Z","v":1186,"vw":51.964688},{"c":51.9355,"h":51.9355,"l":51.9355,"n":1,"o":51.9355,"t":"2026-09-09T14:45:00Z","v":1000,"vw":51.9355},{"c":51.59,"h":51.7,"l":51.55,"n":10,"o":51.7,"t":"2026-09-09T15:00:00Z","v":1331,"vw":51.599361},{"c":51.5022,"h":51.5022,"l":51.5022,"n":2,"o":51.5022,"t":"2026-09-09T15:15:00Z","v":277,"vw":51.5022},{"c":51.7666,"h":51.8066,"l":51.7666,"n":3,"o":51.8066,"t":"2026-09-09T15:30:00Z","v":309,"vw":51.7866},{"c":51.82,"h":51.82,"l":51.63,"n":3,"o":51.7889,"t":"2026-09-09T15:45:00Z","v":2450,"vw":51.662994},{"c":51.88,"h":51.88,"l":51.88,"n":1,"o":51.88,"t":"2026-09-09T16:00:00Z","v":200,"vw":51.88},{"c":51.9607,"h":51.9607,"l":51.89,"n":2,"o":51.89,"t":"2026-09-09T16:30:00Z","v":364,"vw":51.918746},{"c":51.9465,"h":52.02,"l":51.9465,"n":2,"o":52.02,"t":"2026-09-09T16:45:00Z","v":408,"vw":52.001985},{"c":52.21,"h":52.21,"l":52.21,"n":1,"o":52.21,"t":"2026-09-09T17:15:00Z","v":100,"vw":52.21},{"c":52.06,"h":52.06,"l":52.06,"n":6,"o":52.06,"t":"2026-09-09T17:30:00Z","v":320,"vw":52.06},{"c":52.14,"h":52.14,"l":52.0141,"n":2,"o":52.0141,"t":"2026-09-09T17:45:00Z","v":525,"vw":52.062062},{"c":52.095,"h":52.095,"l":52.095,"n":2,"o":52.095,"t":"2026-09-09T18:00:00Z","v":110,"vw":52.095},{"c":52.1599,"h":52.16,"l":52.1599,"n":4,"o":52.16,"t":"2026-09-09T18:15:00Z","v":244,"vw":52.15995},{"c":52.005,"h":52.06,"l":52,"n":8,"o":52.06,"t":"2026-09-09T18:30:00Z","v":1400,"vw":52.037143},{"c":51.98,"h":52,"l":51.935,"n":6,"o":52,"t":"2026-09-09T18:45:00Z","v":2938,"vw":51.986764},{"c":51.77,"h":51.77,"l":51.77,"n":4,"o":51.77,"t":"2026-09-09T19:00:00Z","v":400,"vw":51.77},{"c":51.745,"h":51.745,"l":51.745,"n":1,"o":51.745,"t":"2026-09-09T19:15:00Z","v":200,"vw":51.745},{"c":51.6895,"h":51.6895,"l":51.655,"n":3,"o":51.655,"t":"2026-09-09T19:30:00Z","v":950,"vw":51.676789},{"c":51.81,"h":51.81,"l":51.81,"n":3,"o":51.81,"t":"2026-09-09T19:45:00Z","v":300,"vw":51.81},{"c":51.66,"h":51.66,"l":51.66,"n":3,"o":51.66,"t":"2026-09-09T20:00:00Z","v":475,"vw":51.66},{"c":50.37,"h":50.37,"l":49.3422,"n":33,"o":50.28,"t":"2026-09-10T13:30:00Z","v":2602,"vw":49.810962},{"c":50.39,"h":50.52,"l":50.375,"n":5,"o":50.375,"t":"2026-09-10T13:45:00Z","v":552,"vw":50.405455},{"c":50.0801,"h":50.0801,"l":50.0801,"n":2,"o":50.0801,"t":"2026-09-10T14:00:00Z","v":201,"vw":50.0801},{"c":50.36,"h":50.36,"l":50.36,"n":5,"o":50.36,"t":"2026-09-10T14:15:00Z","v":337,"vw":50.36},{"c":50.77,"h":50.77,"l":50.49,"n":63,"o":50.49,"t":"2026-09-10T14:45:00Z","v":10212,"vw":50.683683},{"c":50.6,"h":50.6,"l":50.6,"n":1,"o":50.6,"t":"2026-09-10T15:00:00Z","v":255,"vw":50.6},{"c":50.8,"h":50.8,"l":50.8,"n":1,"o":50.8,"t":"2026-09-10T15:30:00Z","v":405,"vw":50.8},{"c":50.485,"h":50.59,"l":50.485,"n":20,"o":50.59,"t":"2026-09-10T15:45:00Z","v":2509,"vw":50.505251},{"c":50.33,"h":50.57,"l":50.33,"n":16,"o":50.536,"t":"2026-09-10T16:00:00Z","v":3108,"vw":50.461483},{"c":50.44,"h":50.44,"l":50.25,"n":8,"o":50.25,"t":"2026-09-10T16:15:00Z","v":1357,"vw":50.332053},{"c":50.34,"h":50.42,"l":50.34,"n":3,"o":50.42,"t":"2026-09-10T16:30:00Z","v":927,"vw":50.396558},{"c":50.55,"h":50.55,"l":50.55,"n":1,"o":50.55,"t":"2026-09-10T17:00:00Z","v":100,"vw":50.55},{"c":50.61,"h":50.61,"l":50.61,"n":3,"o":50.61,"t":"2026-09-10T17:15:00Z","v":396,"vw":50.61},{"c":50.35,"h":50.3701,"l":50.35,"n":5,"o":50.35,"t":"2026-09-10T17:30:00Z","v":3262,"vw":50.351107},{"c":50.311,"h":50.311,"l":50.311,"n":3,"o":50.311,"t":"2026-09-10T17:45:00Z","v":372,"vw":50.311},{"c":50.065,"h":50.43,"l":50.0001,"n":10,"o":50.43,"t":"2026-09-10T18:00:00Z","v":1625,"vw":50.094039},{"c":50.0201,"h":50.23,"l":49.98,"n":27,"o":50.16,"t":"2026-09-10T18:15:00Z","v":11255,"vw":50.043235},{"c":50.16,"h":50.16,"l":50.16,"n":2,"o":50.16,"t":"2026-09-10T18:30:00Z","v":101,"vw":50.16},{"c":50.28,"h":50.28,"l":49.95,"n":4,"o":49.95,"t":"2026-09-10T18:45:00Z","v":345,"vw":50.06},{"c":49.93,"h":50.06,"l":49.8701,"n":14,"o":49.965,"t":"2026-09-10T19:00:00Z","v":3791,"vw":49.910186},{"c":49.965,"h":49.965,"l":49.965,"n":2,"o":49.965,"t":"2026-09-10T19:15:00Z","v":260,"vw":49.965},{"c":49.98,"h":50.014,"l":49.98,"n":5,"o":50.014,"t":"2026-09-10T19:30:00Z","v":395,"vw":49.991333},{"c":49.87,"h":49.955,"l":49.87,"n":17,"o":49.93,"t":"2026-09-10T19:45:00Z","v":1585,"vw":49.909812},{"c":49.8,"h":49.8,"l":49.8,"n":1,"o":49.8,"t":"2026-09-10T20:30:00Z","v":150,"vw":49.8},{"c":51.33,"h":51.33,"l":50.85,"n":17,"o":50.85,"t":"2026-09-11T13:30:00Z","v":2288,"vw":51.111016},{"c":51.325,"h":51.325,"l":51.325,"n":1,"o":51.325,"t":"2026-09-11T13:45:00Z","v":225,"vw":51.325},{"c":51.11,"h":51.215,"l":51.11,"n":7,"o":51.12,"t":"2026-09-11T14:00:00Z","v":768,"vw":51.141346},{"c":51.1599,"h":51.1867,"l":51.1599,"n":2,"o":51.1867,"t":"2026-09-11T14:15:00Z","v":245,"vw":51.175761},{"c":50.515,"h":50.77,"l":50.515,"n":6,"o":50.77,"t":"2026-09-11T14:30:00Z","v":1228,"vw":50.555534},{"c":50.7,"h":50.7,"l":50.7,"n":21,"o":50.7,"t":"2026-09-11T15:00:00Z","v":1048,"vw":50.7},{"c":50.4501,"h":50.4501,"l":50.4501,"n":1,"o":50.4501,"t":"2026-09-11T15:30:00Z","v":100,"vw":50.4501},{"c":50.595,"h":50.6399,"l":50.59,"n":5,"o":50.6,"t":"2026-09-11T15:45:00Z","v":1398,"vw":50.594993},{"c":50.5,"h":50.5,"l":50.5,"n":1,"o":50.5,"t":"2026-09-11T16:00:00Z","v":200,"vw":50.5},{"c":50.21,"h":50.46,"l":50.21,"n":10,"o":50.3534,"t":"2026-09-11T16:15:00Z","v":3332,"vw":50.258035},{"c":50.3601,"h":50.3601,"l":50.3601,"n":2,"o":50.3601,"t":"2026-09-11T16:30:00Z","v":270,"vw":50.3601},{"c":50.43,"h":50.43,"l":50.43,"n":2,"o":50.43,"t":"2026-09-11T16:45:00Z","v":1900,"vw":50.43},{"c":50.505,"h":50.505,"l":50.505,"n":1,"o":50.505,"t":"2026-09-11T17:15:00Z","v":200,"vw":50.505},{"c":50.39,"h":50.39,"l":50.39,"n":2,"o":50.39,"t":"2026-09-11T18:00:00Z","v":120,"vw":50.39},{"c":50.1013,"h":50.14,"l":50.1013,"n":2,"o":50.14,"t":"2026-09-11T18:45:00Z","v":200,"vw":50.12065},{"c":50.285,"h":50.285,"l":50.1901,"n":4,"o":50.255,"t":"2026-09-11T19:15:00Z","v":2039,"vw":50.266536},{"c":50.25,"h":50.25,"l":50.215,"n":4,"o":50.215,"t":"2026-09-11T19:45:00Z","v":746,"vw":50.225},{"c":52.0141,"h":52.0141,"l":52.0141,"n":1,"o":52.0141,"t":"2026-09-14T12:45:00Z","v":300,"vw":52.0141},{"c":48.4,"h":48.705,"l":48.27,"n":29,"o":48.27,"t":"2026-09-14T13:30:00Z","v":4594,"vw":48.315711},{"c":48.52,"h":48.52,"l":48.305,"n":9,"o":48.305,"t":"2026-09-14T14:00:00Z","v":731,"vw":48.452105},{"c":48.06,"h":48.23,"l":48.06,"n":10,"o":48.19,"t":"2026-09-14T14:15:00Z","v":1812,"vw":48.157668},{"c":48.1173,"h":48.1173,"l":48.1173,"n":1,"o":48.1173,"t":"2026-09-14T14:30:00Z","v":135,"vw":48.1173},{"c":48.54,"h":48.635,"l":48.54,"n":7,"o":48.55,"t":"2026-09-14T15:00:00Z","v":1120,"vw":48.581665},{"c":48.51,"h":48.53,"l":48.51,"n":2,"o":48.53,"t":"2026-09-14T15:15:00Z","v":900,"vw":48.512222},{"c":48.735,"h":48.75,"l":48.735,"n":4,"o":48.75,"t":"2026-09-14T15:45:00Z","v":774,"vw":48.738688},{"c":48.64,"h":48.64,"l":48.64,"n":2,"o":48.64,"t":"2026-09-14T16:00:00Z","v":150,"vw":48.64},{"c":48.9499,"h":48.9499,"l":48.865,"n":3,"o":48.865,"t":"2026-09-14T16:15:00Z","v":477,"vw":48.882799},{"c":49.36,"h":49.36,"l":49.27,"n":9,"o":49.27,"t":"2026-09-14T16:45:00Z","v":1470,"vw":49.347755},{"c":49.2591,"h":49.2591,"l":49.2591,"n":1,"o":49.2591,"t":"2026-09-14T17:00:00Z","v":100,"vw":49.2591},{"c":49.24,"h":49.24,"l":49.0746,"n":2,"o":49.0746,"t":"2026-09-14T17:15:00Z","v":1050,"vw":49.113981},{"c":49.1,"h":49.1,"l":49.0957,"n":4,"o":49.0957,"t":"2026-09-14T17:30:00Z","v":9857,"vw":49.099705},{"c":49.08,"h":49.08,"l":49.075,"n":4,"o":49.075,"t":"2026-09-14T17:45:00Z","v":2075,"vw":49.076208},{"c":48.8301,"h":48.9807,"l":48.8301,"n":7,"o":48.9,"t":"2026-09-14T18:15:00Z","v":2200,"vw":48.844665},{"c":48.92,"h":48.92,"l":48.92,"n":2,"o":48.92,"t":"2026-09-14T18:30:00Z","v":101,"vw":48.92},{"c":48.82,"h":48.9899,"l":48.79,"n":6,"o":48.79,"t":"2026-09-14T19:00:00Z","v":516,"vw":48.874455},{"c":48.8,"h":48.8,"l":48.8,"n":5,"o":48.8,"t":"2026-09-14T19:15:00Z","v":565,"vw":48.8},{"c":48.735,"h":48.735,"l":48.735,"n":2,"o":48.735,"t":"2026-09-14T19:30:00Z","v":165,"vw":48.735},{"c":48.75,"h":48.75,"l":48.75,"n":1,"o":48.75,"t":"2026-09-15T12:00:00Z","v":448,"vw":48.75},{"c":48.37,"h":49.18,"l":48.37,"n":26,"o":49.18,"t":"2026-09-15T13:30:00Z","v":1351,"vw":48.912372},{"c":48.52,"h":48.52,"l":48.38,"n":4,"o":48.38,"t":"2026-09-15T13:45:00Z","v":1443,"vw":48.419286},{"c":48,"h":48,"l":48,"n":10,"o":48,"t":"2026-09-15T14:15:00Z","v":1081,"vw":48},{"c":48.01,"h":48.01,"l":48.01,"n":7,"o":48.01,"t":"2026-09-15T14:30:00Z","v":335,"vw":48.01},{"c":48.01,"h":48.01,"l":47.9,"n":10,"o":47.9,"t":"2026-09-15T15:00:00Z","v":507,"vw":47.933133},{"c":47.88,"h":47.88,"l":47.88,"n":6,"o":47.88,"t":"2026-09-15T15:30:00Z","v":400,"vw":47.88},{"c":48.05,"h":48.05,"l":47.94,"n":4,"o":47.94,"t":"2026-09-15T15:45:00Z","v":301,"vw":48.002586},{"c":48.11,"h":48.11,"l":48.04,"n":4,"o":48.04,"t":"2026-09-15T16:15:00Z","v":300,"vw":48.075},{"c":48.285,"h":48.285,"l":48.1792,"n":2,"o":48.1792,"t":"2026-09-15T16:45:00Z","v":300,"vw":48.214467},{"c":48.114,"h":48.114,"l":48.114,"n":1,"o":48.114,"t":"2026-09-15T17:45:00Z","v":622,"vw":48.114},{"c":48.0735,"h":48.135,"l":48.011,"n":4,"o":48.011,"t":"2026-09-15T18:00:00Z","v":1318,"vw":48.054672},{"c":48.18,"h":48.18,"l":48.18,"n":2,"o":48.18,"t":"2026-09-15T18:15:00Z","v":133,"vw":48.18},{"c":48.1924,"h":48.1924,"l":48.1924,"n":2,"o":48.1924,"t":"2026-09-15T18:30:00Z","v":101,"vw":48.1924},{"c":48.18,"h":48.3299,"l":48.18,"n":4,"o":48.3299,"t":"2026-09-15T18:45:00Z","v":415,"vw":48.216295},{"c":48.24,"h":48.3001,"l":48.24,"n":3,"o":48.3001,"t":"2026-09-15T19:00:00Z","v":219,"vw":48.271704},{"c":48.2542,"h":48.2754,"l":48.2542,"n":2,"o":48.2754,"t":"2026-09-15T19:15:00Z","v":200,"vw":48.2648},{"c":48.33,"h":48.33,"l":48.33,"n":3,"o":48.33,"t":"2026-09-15T19:30:00Z","v":1521,"vw":48.33},{"c":48.4,"h":48.4,"l":48.4,"n":3,"o":48.4,"t":"2026-09-15T19:45:00Z","v":188,"vw":48.4},{"c":48.43,"h":50,"l":48.43,"n":2,"o":50,"t":"2026-09-16T11:00:00Z","v":300,"vw":48.953333},{"c":48.98,"h":49.96,"l":48.98,"n":16,"o":49.96,"t":"2026-09-16T13:30:00Z","v":2052,"vw":49.720631},{"c":48.6603,"h":48.825,"l":48.6603,"n":11,"o":48.825,"t":"2026-09-16T13:45:00Z","v":1026,"vw":48.777632},{"c":48.4907,"h":48.7383,"l":48.4907,"n":6,"o":48.7383,"t":"2026-09-16T14:00:00Z","v":657,"vw":48.644164},{"c":48.3481,"h":48.3481,"l":48.3481,"n":2,"o":48.3481,"t":"2026-09-16T14:30:00Z","v":203,"vw":48.3481},{"c":48.695,"h":48.695,"l":48.695,"n":1,"o":48.695,"t":"2026-09-16T14:45:00Z","v":164,"vw":48.695},{"c":48.64,"h":48.64,"l":48.64,"n":2,"o":48.64,"t":"2026-09-16T15:15:00Z","v":140,"vw":48.64},{"c":48.542,"h":48.61,"l":48.542,"n":5,"o":48.61,"t":"2026-09-16T15:30:00Z","v":433,"vw":48.574381},{"c":48.5313,"h":48.55,"l":48.5313,"n":3,"o":48.55,"t":"2026-09-16T15:45:00Z","v":1101,"vw":48.533},{"c":48.3602,"h":48.3602,"l":48.36,"n":3,"o":48.36,"t":"2026-09-16T16:00:00Z","v":2015,"vw":48.3601},{"c":48.34,"h":48.34,"l":48.34,"n":1,"o":48.34,"t":"2026-09-16T16:45:00Z","v":200,"vw":48.34},{"c":48.4,"h":48.4,"l":48.35,"n":4,"o":48.35,"t":"2026-09-16T17:30:00Z","v":1049,"vw":48.354864},{"c":48.34,"h":48.44,"l":48.2901,"n":12,"o":48.44,"t":"2026-09-16T17:45:00Z","v":977,"vw":48.341496},{"c":47.72,"h":48.44,"l":47.7,"n":13,"o":48.44,"t":"2026-09-16T18:00:00Z","v":1418,"vw":47.930146},{"c":47.765,"h":47.765,"l":47.622,"n":8,"o":47.65,"t":"2026-09-16T18:15:00Z","v":838,"vw":47.643269},{"c":47.09,"h":47.92,"l":47.09,"n":11,"o":47.92,"t":"2026-09-16T18:30:00Z","v":1137,"vw":47.414701},{"c":47.09,"h":47.455,"l":47.09,"n":12,"o":47.455,"t":"2026-09-16T19:00:00Z","v":1701,"vw":47.370769},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-09-16T19:15:00Z","v":100,"vw":47.03},{"c":47.235,"h":47.235,"l":47.1216,"n":2,"o":47.1216,"t":"2026-09-16T19:30:00Z","v":2600,"vw":47.191385},{"c":47.57,"h":47.57,"l":47.4152,"n":9,"o":47.4152,"t":"2026-09-16T19:45:00Z","v":329,"vw":47.465135},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-17T12:45:00Z","v":100,"vw":52},{"c":48.7484,"h":49.7,"l":48.7484,"n":22,"o":49.7,"t":"2026-09-17T13:30:00Z","v":1910,"vw":48.978453},{"c":49.26,"h":49.27,"l":49.1774,"n":9,"o":49.1895,"t":"2026-09-17T13:45:00Z","v":820,"vw":49.225269},{"c":49.65,"h":49.65,"l":49.3001,"n":12,"o":49.3001,"t":"2026-09-17T14:00:00Z","v":1593,"vw":49.558673},{"c":49.6,"h":49.6,"l":49.53,"n":6,"o":49.53,"t":"2026-09-17T14:15:00Z","v":800,"vw":49.57375},{"c":49.555,"h":49.555,"l":49.555,"n":1,"o":49.555,"t":"2026-09-17T14:30:00Z","v":250,"vw":49.555},{"c":49.27,"h":49.27,"l":49.27,"n":1,"o":49.27,"t":"2026-09-17T14:45:00Z","v":700,"vw":49.27},{"c":49.36,"h":49.36,"l":49.28,"n":8,"o":49.35,"t":"2026-09-17T15:00:00Z","v":800,"vw":49.34125},{"c":49.49,"h":49.49,"l":49.49,"n":3,"o":49.49,"t":"2026-09-17T15:15:00Z","v":182,"vw":49.49},{"c":49.5492,"h":49.5492,"l":49.5492,"n":2,"o":49.5492,"t":"2026-09-17T15:45:00Z","v":107,"vw":49.5492},{"c":49.455,"h":49.77,"l":49.43,"n":16,"o":49.68,"t":"2026-09-17T16:00:00Z","v":2160,"vw":49.636923},{"c":49.45,"h":49.45,"l":49.31,"n":4,"o":49.31,"t":"2026-09-17T16:15:00Z","v":766,"vw":49.355692},{"c":49.29,"h":49.29,"l":49.2,"n":5,"o":49.2,"t":"2026-09-17T16:30:00Z","v":660,"vw":49.241251},{"c":49.29,"h":49.29,"l":49.29,"n":3,"o":49.29,"t":"2026-09-17T16:45:00Z","v":300,"vw":49.29},{"c":49.3999,"h":49.3999,"l":49.26,"n":10,"o":49.27,"t":"2026-09-17T17:00:00Z","v":739,"vw":49.319394},{"c":49.38,"h":49.45,"l":49.38,"n":5,"o":49.45,"t":"2026-09-17T17:30:00Z","v":634,"vw":49.431013},{"c":49.32,"h":49.32,"l":49.32,"n":2,"o":49.32,"t":"2026-09-17T17:45:00Z","v":110,"vw":49.32},{"c":49.45,"h":49.45,"l":49.35,"n":8,"o":49.41,"t":"2026-09-17T18:00:00Z","v":640,"vw":49.411667},{"c":49.48,"h":49.49,"l":49.48,"n":6,"o":49.4899,"t":"2026-09-17T18:15:00Z","v":504,"vw":49.48798},{"c":49.335,"h":49.4,"l":49.335,"n":8,"o":49.4,"t":"2026-09-17T18:30:00Z","v":1017,"vw":49.35894},{"c":49.4099,"h":49.4099,"l":49.33,"n":3,"o":49.33,"t":"2026-09-17T18:45:00Z","v":800,"vw":49.392425},{"c":49.41,"h":49.41,"l":49.355,"n":6,"o":49.355,"t":"2026-09-17T19:00:00Z","v":550,"vw":49.376},{"c":49.36,"h":49.36,"l":49.32,"n":15,"o":49.32,"t":"2026-09-17T19:15:00Z","v":1155,"vw":49.325},{"c":49.245,"h":49.296,"l":49.2312,"n":4,"o":49.296,"t":"2026-09-17T19:30:00Z","v":1900,"vw":49.256747},{"c":49.44,"h":49.59,"l":49.25,"n":24,"o":49.3,"t":"2026-09-17T19:45:00Z","v":4445,"vw":49.422749},{"c":49.22,"h":49.41,"l":49.22,"n":26,"o":49.41,"t":"2026-09-18T13:30:00Z","v":2282,"vw":49.312132},{"c":49.31,"h":49.375,"l":49.31,"n":4,"o":49.375,"t":"2026-09-18T13:45:00Z","v":301,"vw":49.3433},{"c":49.325,"h":49.3599,"l":49.3001,"n":8,"o":49.33,"t":"2026-09-18T14:00:00Z","v":1763,"vw":49.344618},{"c":49.16,"h":49.3,"l":49.16,"n":6,"o":49.3,"t":"2026-09-18T14:15:00Z","v":36252,"vw":49.160763},{"c":49.2,"h":49.2,"l":49.2,"n":1,"o":49.2,"t":"2026-09-18T14:30:00Z","v":490,"vw":49.2},{"c":49.13,"h":49.2,"l":49.13,"n":5,"o":49.2,"t":"2026-09-18T14:45:00Z","v":332,"vw":49.17321},{"c":49.0962,"h":49.0962,"l":49.025,"n":2,"o":49.025,"t":"2026-09-18T15:00:00Z","v":215,"vw":49.058116},{"c":49.1,"h":49.1,"l":49.1,"n":2,"o":49.1,"t":"2026-09-18T15:30:00Z","v":110,"vw":49.1},{"c":49.54,"h":49.54,"l":49.33,"n":3,"o":49.33,"t":"2026-09-18T16:15:00Z","v":1019,"vw":49.350669},{"c":49.62,"h":49.62,"l":49.572,"n":2,"o":49.572,"t":"2026-09-18T16:30:00Z","v":502,"vw":49.610438},{"c":49.62,"h":49.62,"l":49.62,"n":1,"o":49.62,"t":"2026-09-18T16:45:00Z","v":201,"vw":49.62},{"c":49.63,"h":49.63,"l":49.63,"n":2,"o":49.63,"t":"2026-09-18T17:15:00Z","v":182,"vw":49.63},{"c":49.95,"h":49.95,"l":49.95,"n":1,"o":49.95,"t":"2026-09-18T17:45:00Z","v":100,"vw":49.95},{"c":49.97,"h":49.97,"l":49.89,"n":12,"o":49.895,"t":"2026-09-18T18:00:00Z","v":1463,"vw":49.941873},{"c":49.9,"h":50.0399,"l":49.9,"n":6,"o":50.0399,"t":"2026-09-18T18:15:00Z","v":1227,"vw":49.912718},{"c":49.828,"h":49.828,"l":49.828,"n":2,"o":49.828,"t":"2026-09-18T18:45:00Z","v":662,"vw":49.828},{"c":49.7305,"h":49.81,"l":49.7305,"n":4,"o":49.7947,"t":"2026-09-18T19:00:00Z","v":1252,"vw":49.792777},{"c":49.91,"h":49.91,"l":49.82,"n":7,"o":49.88,"t":"2026-09-18T19:15:00Z","v":1316,"vw":49.846644},{"c":49.86,"h":49.86,"l":49.7801,"n":4,"o":49.7801,"t":"2026-09-18T19:45:00Z","v":316,"vw":49.82005},{"c":49.775,"h":50.49,"l":49.775,"n":12,"o":50.49,"t":"2026-09-21T13:30:00Z","v":876,"vw":50.024505},{"c":49.73,"h":49.73,"l":49.73,"n":1,"o":49.73,"t":"2026-09-21T13:45:00Z","v":100,"vw":49.73},{"c":49.46,"h":49.4671,"l":49.21,"n":23,"o":49.3812,"t":"2026-09-21T14:00:00Z","v":2228,"vw":49.394763},{"c":49.4496,"h":49.455,"l":49.4496,"n":2,"o":49.455,"t":"2026-09-21T14:15:00Z","v":302,"vw":49.453212},{"c":49.29,"h":49.6,"l":49.29,"n":6,"o":49.6,"t":"2026-09-21T14:30:00Z","v":1064,"vw":49.570865},{"c":49.34,"h":49.3699,"l":49.34,"n":3,"o":49.3699,"t":"2026-09-21T14:45:00Z","v":300,"vw":49.349967},{"c":49.46,"h":49.46,"l":49.46,"n":1,"o":49.46,"t":"2026-09-21T15:30:00Z","v":100,"vw":49.46},{"c":49.33,"h":49.46,"l":49.33,"n":3,"o":49.46,"t":"2026-09-21T15:45:00Z","v":351,"vw":49.422857},{"c":49.345,"h":49.345,"l":49.345,"n":1,"o":49.345,"t":"2026-09-21T16:30:00Z","v":100,"vw":49.345},{"c":49.285,"h":49.285,"l":49.2,"n":2,"o":49.2,"t":"2026-09-21T16:45:00Z","v":200,"vw":49.2425},{"c":49.254,"h":49.254,"l":49.19,"n":8,"o":49.19,"t":"2026-09-21T17:00:00Z","v":1483,"vw":49.236429},{"c":49.295,"h":49.295,"l":49.295,"n":4,"o":49.295,"t":"2026-09-21T17:45:00Z","v":1012,"vw":49.295},{"c":49.37,"h":49.37,"l":49.37,"n":3,"o":49.37,"t":"2026-09-21T18:00:00Z","v":130,"vw":49.37},{"c":49.3774,"h":49.3774,"l":49.3774,"n":1,"o":49.3774,"t":"2026-09-21T18:15:00Z","v":344,"vw":49.3774},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-09-21T18:30:00Z","v":310,"vw":49.5},{"c":49.45,"h":49.465,"l":49.45,"n":6,"o":49.465,"t":"2026-09-21T19:00:00Z","v":752,"vw":49.452143},{"c":49.45,"h":49.5,"l":49.45,"n":4,"o":49.5,"t":"2026-09-21T19:15:00Z","v":350,"vw":49.47},{"c":49.48,"h":49.48,"l":49.48,"n":2,"o":49.48,"t":"2026-09-21T19:30:00Z","v":110,"vw":49.48},{"c":49.45,"h":49.45,"l":49.45,"n":4,"o":49.45,"t":"2026-09-21T20:00:00Z","v":164,"vw":49.45},{"c":49.98,"h":49.98,"l":49.35,"n":10,"o":49.35,"t":"2026-09-22T13:30:00Z","v":1556,"vw":49.44761},{"c":50.41,"h":50.41,"l":50.32,"n":14,"o":50.32,"t":"2026-09-22T13:45:00Z","v":1184,"vw":50.385556},{"c":50.27,"h":50.27,"l":50.27,"n":4,"o":50.27,"t":"2026-09-22T14:00:00Z","v":319,"vw":50.27},{"c":50.11,"h":50.11,"l":50.11,"n":3,"o":50.11,"t":"2026-09-22T14:15:00Z","v":442,"vw":50.11},{"c":50.13,"h":50.13,"l":50.13,"n":1,"o":50.13,"t":"2026-09-22T14:30:00Z","v":100,"vw":50.13},{"c":50.075,"h":50.075,"l":49.99,"n":7,"o":50.02,"t":"2026-09-22T14:45:00Z","v":4112,"vw":50.066344},{"c":50.16,"h":50.16,"l":50.0201,"n":3,"o":50.0201,"t":"2026-09-22T15:00:00Z","v":251,"vw":50.07606},{"c":50.22,"h":50.22,"l":50.22,"n":3,"o":50.22,"t":"2026-09-22T15:30:00Z","v":313,"vw":50.22},{"c":50.39,"h":50.39,"l":50.39,"n":5,"o":50.39,"t":"2026-09-22T16:45:00Z","v":267,"vw":50.39},{"c":50.465,"h":50.465,"l":50.465,"n":1,"o":50.465,"t":"2026-09-22T17:30:00Z","v":1000,"vw":50.465},{"c":50.99,"h":50.99,"l":50.465,"n":10,"o":50.465,"t":"2026-09-22T17:45:00Z","v":2921,"vw":50.792427},{"c":51.12,"h":51.12,"l":51.09,"n":4,"o":51.09,"t":"2026-09-22T18:00:00Z","v":365,"vw":51.098403},{"c":51.13,"h":51.13,"l":51.13,"n":1,"o":51.13,"t":"2026-09-22T18:15:00Z","v":100,"vw":51.13},{"c":50.86,"h":51.12,"l":50.86,"n":2,"o":51.12,"t":"2026-09-22T18:30:00Z","v":1580,"vw":50.958734},{"c":50.9801,"h":51.0965,"l":50.975,"n":6,"o":50.975,"t":"2026-09-22T18:45:00Z","v":809,"vw":51.037173},{"c":51.11,"h":51.135,"l":51.11,"n":5,"o":51.135,"t":"2026-09-22T19:00:00Z","v":2665,"vw":51.119409},{"c":51.31,"h":51.31,"l":51.29,"n":2,"o":51.29,"t":"2026-09-22T19:15:00Z","v":3225,"vw":51.292412},{"c":51.65,"h":51.65,"l":51.4688,"n":15,"o":51.4688,"t":"2026-09-22T19:30:00Z","v":2364,"vw":51.610375},{"c":51.54,"h":51.79,"l":51.54,"n":26,"o":51.78,"t":"2026-09-22T19:45:00Z","v":6388,"vw":51.739264},{"c":49.1708,"h":50.51,"l":49.1708,"n":27,"o":50.51,"t":"2026-09-23T13:30:00Z","v":1981,"vw":49.810615},{"c":49.065,"h":49.295,"l":49.065,"n":24,"o":49.28,"t":"2026-09-23T13:45:00Z","v":1901,"vw":49.15924},{"c":49.18,"h":49.26,"l":49.17,"n":7,"o":49.17,"t":"2026-09-23T14:00:00Z","v":366,"vw":49.203333},{"c":49.1,"h":49.12,"l":49.09,"n":13,"o":49.11,"t":"2026-09-23T14:15:00Z","v":996,"vw":49.104706},{"c":49.21,"h":49.21,"l":49.2,"n":5,"o":49.2,"t":"2026-09-23T14:30:00Z","v":481,"vw":49.2075},{"c":49.31,"h":49.33,"l":49.22,"n":4,"o":49.22,"t":"2026-09-23T14:45:00Z","v":727,"vw":49.278462},{"c":49.2999,"h":49.32,"l":49.21,"n":5,"o":49.28,"t":"2026-09-23T15:00:00Z","v":1976,"vw":49.262653},{"c":49.2598,"h":49.2598,"l":49.2598,"n":1,"o":49.2598,"t":"2026-09-23T15:15:00Z","v":575,"vw":49.2598},{"c":49.17,"h":49.17,"l":49.17,"n":2,"o":49.17,"t":"2026-09-23T15:30:00Z","v":200,"vw":49.17},{"c":49.0997,"h":49.0997,"l":49,"n":3,"o":49.085,"t":"2026-09-23T15:45:00Z","v":2200,"vw":49.081805},{"c":48.92,"h":48.92,"l":48.89,"n":9,"o":48.89,"t":"2026-09-23T16:00:00Z","v":561,"vw":48.8975},{"c":49.01,"h":49.01,"l":49.01,"n":1,"o":49.01,"t":"2026-09-23T17:15:00Z","v":200,"vw":49.01},{"c":49.015,"h":49.2,"l":49.01,"n":25,"o":49.02,"t":"2026-09-23T17:30:00Z","v":7777,"vw":49.032916},{"c":49.17,"h":49.17,"l":49.17,"n":3,"o":49.17,"t":"2026-09-23T17:45:00Z","v":103,"vw":49.17},{"c":49.22,"h":49.22,"l":49.22,"n":5,"o":49.22,"t":"2026-09-23T18:00:00Z","v":173,"vw":49.22},{"c":49.24,"h":49.265,"l":49.19,"n":4,"o":49.265,"t":"2026-09-23T18:15:00Z","v":500,"vw":49.2294},{"c":49.245,"h":49.245,"l":49.245,"n":1,"o":49.245,"t":"2026-09-23T18:30:00Z","v":100,"vw":49.245},{"c":49.33,"h":49.33,"l":49.2595,"n":6,"o":49.2595,"t":"2026-09-23T18:45:00Z","v":805,"vw":49.311675},{"c":49.35,"h":49.35,"l":49.35,"n":3,"o":49.35,"t":"2026-09-23T19:00:00Z","v":139,"vw":49.35},{"c":49.1899,"h":49.1899,"l":49.1899,"n":2,"o":49.1899,"t":"2026-09-23T19:30:00Z","v":301,"vw":49.1899},{"c":49.07,"h":49.105,"l":49.065,"n":10,"o":49.065,"t":"2026-09-23T19:45:00Z","v":1007,"vw":49.081791},{"c":48.36,"h":49,"l":48.11,"n":27,"o":48.14,"t":"2026-09-24T13:30:00Z","v":1871,"vw":48.322614},{"c":48.195,"h":48.195,"l":48.195,"n":2,"o":48.195,"t":"2026-09-24T14:15:00Z","v":123,"vw":48.195},{"c":48.1223,"h":48.1223,"l":48.1223,"n":1,"o":48.1223,"t":"2026-09-24T14:30:00Z","v":105,"vw":48.1223},{"c":48.155,"h":48.19,"l":48.07,"n":7,"o":48.07,"t":"2026-09-24T14:45:00Z","v":694,"vw":48.155886},{"c":47.97,"h":48,"l":47.89,"n":9,"o":48,"t":"2026-09-24T15:30:00Z","v":782,"vw":47.953242},{"c":48.1084,"h":48.1084,"l":48.1084,"n":1,"o":48.1084,"t":"2026-09-24T15:45:00Z","v":787,"vw":48.1084},{"c":47.99,"h":47.99,"l":47.99,"n":2,"o":47.99,"t":"2026-09-24T16:00:00Z","v":142,"vw":47.99},{"c":48.66,"h":48.66,"l":48.6547,"n":4,"o":48.6547,"t":"2026-09-24T16:15:00Z","v":575,"vw":48.656653},{"c":48.62,"h":48.62,"l":48.62,"n":1,"o":48.62,"t":"2026-09-24T16:30:00Z","v":100,"vw":48.62},{"c":48.5904,"h":48.5904,"l":48.52,"n":11,"o":48.55,"t":"2026-09-24T16:45:00Z","v":1409,"vw":48.534634},{"c":48.475,"h":48.475,"l":48.475,"n":1,"o":48.475,"t":"2026-09-24T17:00:00Z","v":100,"vw":48.475},{"c":48.515,"h":48.515,"l":48.515,"n":1,"o":48.515,"t":"2026-09-24T18:30:00Z","v":500,"vw":48.515},{"c":48.57,"h":48.66,"l":48.57,"n":8,"o":48.66,"t":"2026-09-24T18:45:00Z","v":5449,"vw":48.656298},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-09-24T19:00:00Z","v":100,"vw":48.32},{"c":48.35,"h":48.35,"l":48.35,"n":2,"o":48.35,"t":"2026-09-24T19:15:00Z","v":478,"vw":48.35},{"c":48.55,"h":48.55,"l":48.525,"n":3,"o":48.525,"t":"2026-09-24T19:30:00Z","v":647,"vw":48.529167},{"c":48.702,"h":48.702,"l":48.62,"n":5,"o":48.62,"t":"2026-09-24T19:45:00Z","v":403,"vw":48.654488},{"c":48.55,"h":48.71,"l":48.29,"n":26,"o":48.29,"t":"2026-09-25T13:30:00Z","v":1557,"vw":48.456506},{"c":48.38,"h":48.38,"l":48.38,"n":2,"o":48.38,"t":"2026-09-25T14:00:00Z","v":172,"vw":48.38},{"c":48.445,"h":48.445,"l":48.445,"n":1,"o":48.445,"t":"2026-09-25T14:30:00Z","v":1000,"vw":48.445},{"c":48.74,"h":48.84,"l":48.6885,"n":36,"o":48.71,"t":"2026-09-25T14:45:00Z","v":5905,"vw":48.746304},{"c":49,"h":49,"l":49,"n":2,"o":49,"t":"2026-09-25T15:15:00Z","v":2877,"vw":49},{"c":48.93,"h":49.1199,"l":48.93,"n":4,"o":49.1199,"t":"2026-09-25T15:30:00Z","v":212,"vw":49.029471},{"c":49.025,"h":49.025,"l":48.94,"n":4,"o":48.94,"t":"2026-09-25T15:45:00Z","v":991,"vw":49.006639},{"c":49.2171,"h":49.2171,"l":49.2171,"n":1,"o":49.2171,"t":"2026-09-25T16:00:00Z","v":100,"vw":49.2171},{"c":49.18,"h":49.18,"l":49.17,"n":2,"o":49.17,"t":"2026-09-25T16:15:00Z","v":1155,"vw":49.171203},{"c":49.18,"h":49.18,"l":49.18,"n":4,"o":49.18,"t":"2026-09-25T17:00:00Z","v":500,"vw":49.18},{"c":49.12,"h":49.12,"l":49.12,"n":3,"o":49.12,"t":"2026-09-25T17:15:00Z","v":271,"vw":49.12},{"c":49.09,"h":49.09,"l":49.09,"n":2,"o":49.09,"t":"2026-09-25T17:45:00Z","v":604,"vw":49.09},{"c":49.0501,"h":49.0501,"l":49.0501,"n":3,"o":49.0501,"t":"2026-09-25T18:30:00Z","v":195,"vw":49.0501},{"c":49.2,"h":49.2,"l":49.2,"n":4,"o":49.2,"t":"2026-09-25T18:45:00Z","v":125,"vw":49.2},{"c":49.3,"h":49.31,"l":49.3,"n":13,"o":49.3,"t":"2026-09-25T19:00:00Z","v":790,"vw":49.303333},{"c":49.0915,"h":49.27,"l":49.0915,"n":3,"o":49.27,"t":"2026-09-25T19:15:00Z","v":1400,"vw":49.136071},{"c":49.115,"h":49.115,"l":49.115,"n":2,"o":49.115,"t":"2026-09-25T19:30:00Z","v":502,"vw":49.115},{"c":49.16,"h":49.21,"l":49.16,"n":8,"o":49.21,"t":"2026-09-25T19:45:00Z","v":308,"vw":49.185},{"c":49.09,"h":49.09,"l":49.09,"n":4,"o":49.09,"t":"2026-09-25T20:00:00Z","v":198,"vw":49.09},{"c":46.79,"h":47.03,"l":46.3174,"n":43,"o":46.71,"t":"2026-09-28T13:30:00Z","v":3933,"vw":46.628821},{"c":47.34,"h":47.405,"l":47.34,"n":7,"o":47.38,"t":"2026-09-28T13:45:00Z","v":800,"vw":47.369286},{"c":47.15,"h":47.15,"l":47.15,"n":3,"o":47.15,"t":"2026-09-28T14:00:00Z","v":302,"vw":47.15},{"c":47.07,"h":47.13,"l":47.07,"n":10,"o":47.13,"t":"2026-09-28T14:15:00Z","v":1013,"vw":47.091118},{"c":46.733,"h":47.0088,"l":46.733,"n":10,"o":46.915,"t":"2026-09-28T14:45:00Z","v":673,"vw":46.911767},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-09-28T15:00:00Z","v":100,"vw":46.85},{"c":46.88,"h":46.88,"l":46.76,"n":16,"o":46.86,"t":"2026-09-28T15:15:00Z","v":3501,"vw":46.835622},{"c":46.69,"h":46.775,"l":46.68,"n":16,"o":46.76,"t":"2026-09-28T15:30:00Z","v":1880,"vw":46.72058},{"c":46.76,"h":46.76,"l":46.58,"n":7,"o":46.58,"t":"2026-09-28T15:45:00Z","v":457,"vw":46.625},{"c":46.75,"h":46.76,"l":46.75,"n":14,"o":46.76,"t":"2026-09-28T16:00:00Z","v":1900,"vw":46.758542},{"c":46.79,"h":46.79,"l":46.745,"n":3,"o":46.745,"t":"2026-09-28T16:15:00Z","v":300,"vw":46.775},{"c":47,"h":47.07,"l":47,"n":3,"o":47.07,"t":"2026-09-28T16:30:00Z","v":780,"vw":47.054488},{"c":46.85,"h":46.91,"l":46.82,"n":9,"o":46.91,"t":"2026-09-28T16:45:00Z","v":1151,"vw":46.874359},{"c":47.19,"h":47.19,"l":46.82,"n":16,"o":46.82,"t":"2026-09-28T17:00:00Z","v":1391,"vw":46.955},{"c":47.065,"h":47.065,"l":47.065,"n":1,"o":47.065,"t":"2026-09-28T17:15:00Z","v":300,"vw":47.065},{"c":47.01,"h":47.0554,"l":46.95,"n":12,"o":47.0554,"t":"2026-09-28T17:30:00Z","v":3647,"vw":46.984684},{"c":46.92,"h":46.92,"l":46.92,"n":2,"o":46.92,"t":"2026-09-28T18:15:00Z","v":251,"vw":46.92},{"c":46.9801,"h":46.9801,"l":46.95,"n":6,"o":46.98,"t":"2026-09-28T18:45:00Z","v":2958,"vw":46.964583},{"c":46.93,"h":46.93,"l":46.93,"n":2,"o":46.93,"t":"2026-09-28T19:00:00Z","v":340,"vw":46.93},{"c":46.9299,"h":46.9299,"l":46.9299,"n":3,"o":46.9299,"t":"2026-09-28T19:15:00Z","v":197,"vw":46.9299},{"c":46.81,"h":46.81,"l":46.81,"n":6,"o":46.81,"t":"2026-09-28T19:30:00Z","v":248,"vw":46.81},{"c":46.715,"h":46.715,"l":46.715,"n":3,"o":46.715,"t":"2026-09-28T19:45:00Z","v":144,"vw":46.715},{"c":47.31,"h":47.49,"l":47.09,"n":13,"o":47.49,"t":"2026-09-29T13:30:00Z","v":3734,"vw":47.414603},{"c":46.975,"h":46.975,"l":46.975,"n":1,"o":46.975,"t":"2026-09-29T13:45:00Z","v":271,"vw":46.975},{"c":47.375,"h":47.375,"l":47.375,"n":1,"o":47.375,"t":"2026-09-29T14:30:00Z","v":210,"vw":47.375},{"c":47.155,"h":47.155,"l":47.155,"n":1,"o":47.155,"t":"2026-09-29T15:00:00Z","v":1000,"vw":47.155},{"c":46.6535,"h":46.95,"l":46.63,"n":20,"o":46.95,"t":"2026-09-29T15:15:00Z","v":5118,"vw":46.814244},{"c":46.86,"h":46.9,"l":46.86,"n":7,"o":46.9,"t":"2026-09-29T15:30:00Z","v":1476,"vw":46.868454},{"c":46.96,"h":46.96,"l":46.96,"n":1,"o":46.96,"t":"2026-09-29T15:45:00Z","v":191,"vw":46.96},{"c":46.81,"h":46.8763,"l":46.81,"n":4,"o":46.83,"t":"2026-09-29T16:00:00Z","v":400,"vw":46.836575},{"c":46.84,"h":46.84,"l":46.84,"n":2,"o":46.84,"t":"2026-09-29T16:15:00Z","v":511,"vw":46.84},{"c":46.77,"h":46.77,"l":46.77,"n":4,"o":46.77,"t":"2026-09-29T16:45:00Z","v":400,"vw":46.77},{"c":46.855,"h":46.855,"l":46.855,"n":1,"o":46.855,"t":"2026-09-29T17:15:00Z","v":345,"vw":46.855},{"c":47.09,"h":47.15,"l":47.09,"n":5,"o":47.15,"t":"2026-09-29T18:00:00Z","v":706,"vw":47.132674},{"c":47.135,"h":47.135,"l":47.135,"n":1,"o":47.135,"t":"2026-09-29T18:15:00Z","v":300,"vw":47.135},{"c":47.11,"h":47.11,"l":47.11,"n":1,"o":47.11,"t":"2026-09-29T18:30:00Z","v":100,"vw":47.11},{"c":47.28,"h":47.28,"l":47.28,"n":1,"o":47.28,"t":"2026-09-29T19:00:00Z","v":1387,"vw":47.28},{"c":47.21,"h":47.21,"l":47.201,"n":7,"o":47.201,"t":"2026-09-29T19:15:00Z","v":890,"vw":47.208087},{"c":47.2,"h":47.2,"l":47.2,"n":2,"o":47.2,"t":"2026-09-29T19:30:00Z","v":200,"vw":47.2},{"c":47.3,"h":47.315,"l":47.25,"n":6,"o":47.25,"t":"2026-09-29T19:45:00Z","v":728,"vw":47.272241},{"c":47.37,"h":47.37,"l":47.37,"n":3,"o":47.37,"t":"2026-09-29T20:00:00Z","v":135,"vw":47.37},{"c":47.26,"h":47.53,"l":47.26,"n":13,"o":47.37,"t":"2026-09-30T13:30:00Z","v":649,"vw":47.341138},{"c":47.35,"h":47.35,"l":47.35,"n":2,"o":47.35,"t":"2026-09-30T14:00:00Z","v":301,"vw":47.35},{"c":47.65,"h":47.65,"l":47.65,"n":1,"o":47.65,"t":"2026-09-30T14:15:00Z","v":175,"vw":47.65},{"c":47.34,"h":47.35,"l":47.34,"n":4,"o":47.35,"t":"2026-09-30T14:30:00Z","v":751,"vw":47.343333},{"c":47.3,"h":47.3,"l":47.3,"n":1,"o":47.3,"t":"2026-09-30T14:45:00Z","v":100,"vw":47.3},{"c":47.05,"h":47.2,"l":47.05,"n":7,"o":47.2,"t":"2026-09-30T15:00:00Z","v":662,"vw":47.134602},{"c":47.1,"h":47.1,"l":47.1,"n":1,"o":47.1,"t":"2026-09-30T15:15:00Z","v":100,"vw":47.1},{"c":46.8902,"h":47.015,"l":46.8902,"n":3,"o":46.99,"t":"2026-09-30T15:30:00Z","v":1235,"vw":46.987294},{"c":46.9568,"h":46.9568,"l":46.9568,"n":2,"o":46.9568,"t":"2026-09-30T16:00:00Z","v":213,"vw":46.9568},{"c":46.8802,"h":46.945,"l":46.8802,"n":2,"o":46.945,"t":"2026-09-30T16:30:00Z","v":292,"vw":46.921255},{"c":46.765,"h":46.8355,"l":46.765,"n":2,"o":46.8355,"t":"2026-09-30T17:30:00Z","v":200,"vw":46.80025},{"c":46.8699,"h":46.8699,"l":46.8699,"n":3,"o":46.8699,"t":"2026-09-30T18:15:00Z","v":2150,"vw":46.8699},{"c":46.6601,"h":46.6601,"l":46.6601,"n":3,"o":46.6601,"t":"2026-09-30T18:45:00Z","v":537,"vw":46.6601},{"c":46.805,"h":46.805,"l":46.805,"n":4,"o":46.805,"t":"2026-09-30T19:00:00Z","v":751,"vw":46.805},{"c":46.835,"h":46.835,"l":46.835,"n":2,"o":46.835,"t":"2026-09-30T19:15:00Z","v":112,"vw":46.835},{"c":46.82,"h":46.82,"l":46.765,"n":2,"o":46.765,"t":"2026-09-30T19:30:00Z","v":299,"vw":46.792592},{"c":46.667,"h":46.667,"l":46.66,"n":3,"o":46.66,"t":"2026-09-30T19:45:00Z","v":219,"vw":46.663789},{"c":46.25,"h":47.17,"l":45.53,"n":35,"o":47.17,"t":"2026-10-01T13:30:00Z","v":2288,"vw":46.362849},{"c":46.54,"h":46.54,"l":46.31,"n":12,"o":46.31,"t":"2026-10-01T13:45:00Z","v":6321,"vw":46.386275},{"c":46.01,"h":46.25,"l":46.01,"n":19,"o":46.25,"t":"2026-10-01T14:00:00Z","v":4512,"vw":46.106999},{"c":46.4774,"h":46.4774,"l":46.13,"n":4,"o":46.1351,"t":"2026-10-01T14:15:00Z","v":3270,"vw":46.161707},{"c":46.09,"h":46.22,"l":46.0867,"n":8,"o":46.18,"t":"2026-10-01T14:45:00Z","v":1042,"vw":46.145614},{"c":46.27,"h":46.27,"l":46.225,"n":7,"o":46.225,"t":"2026-10-01T15:15:00Z","v":691,"vw":46.234632},{"c":46.24,"h":46.24,"l":46.205,"n":5,"o":46.205,"t":"2026-10-01T15:30:00Z","v":482,"vw":46.218015},{"c":46.2,"h":46.2,"l":46.17,"n":4,"o":46.17,"t":"2026-10-01T15:45:00Z","v":600,"vw":46.188},{"c":46.2457,"h":46.2457,"l":46.2457,"n":3,"o":46.2457,"t":"2026-10-01T16:15:00Z","v":1014,"vw":46.2457},{"c":46.36,"h":46.36,"l":46.36,"n":1,"o":46.36,"t":"2026-10-01T16:30:00Z","v":100,"vw":46.36},{"c":46.075,"h":46.075,"l":46.075,"n":3,"o":46.075,"t":"2026-10-01T16:45:00Z","v":310,"vw":46.075},{"c":46.24,"h":46.24,"l":46.06,"n":6,"o":46.06,"t":"2026-10-01T17:00:00Z","v":4743,"vw":46.065026},{"c":46.1601,"h":46.1601,"l":46.1601,"n":1,"o":46.1601,"t":"2026-10-01T17:15:00Z","v":120,"vw":46.1601},{"c":46.3699,"h":46.3699,"l":46.3699,"n":1,"o":46.3699,"t":"2026-10-01T17:30:00Z","v":117,"vw":46.3699},{"c":45.99,"h":46.18,"l":45.83,"n":16,"o":46.18,"t":"2026-10-01T17:45:00Z","v":2757,"vw":45.936077},{"c":46,"h":46,"l":45.88,"n":9,"o":45.88,"t":"2026-10-01T18:00:00Z","v":686,"vw":45.932695},{"c":46.13,"h":46.13,"l":46.13,"n":1,"o":46.13,"t":"2026-10-01T18:15:00Z","v":250,"vw":46.13},{"c":46.03,"h":46.03,"l":46.03,"n":2,"o":46.03,"t":"2026-10-01T18:30:00Z","v":173,"vw":46.03},{"c":46,"h":46,"l":46,"n":8,"o":46,"t":"2026-10-01T18:45:00Z","v":656,"vw":46},{"c":46.035,"h":46.06,"l":46.035,"n":4,"o":46.06,"t":"2026-10-01T19:00:00Z","v":900,"vw":46.037778},{"c":45.83,"h":45.89,"l":45.83,"n":6,"o":45.89,"t":"2026-10-01T19:15:00Z","v":482,"vw":45.852393},{"c":45.835,"h":45.835,"l":45.78,"n":4,"o":45.78,"t":"2026-10-01T19:30:00Z","v":220,"vw":45.8075},{"c":45.81,"h":45.87,"l":45.8,"n":8,"o":45.8,"t":"2026-10-01T19:45:00Z","v":721,"vw":45.8464},{"c":45.845,"h":45.845,"l":45.845,"n":3,"o":45.845,"t":"2026-10-01T20:00:00Z","v":109,"vw":45.845},{"c":46.2606,"h":46.53,"l":46.2606,"n":22,"o":46.32,"t":"2026-10-02T13:30:00Z","v":4505,"vw":46.332257},{"c":46.53,"h":46.53,"l":46.53,"n":3,"o":46.53,"t":"2026-10-02T14:00:00Z","v":495,"vw":46.53},{"c":46.48,"h":46.48,"l":46.47,"n":2,"o":46.47,"t":"2026-10-02T14:15:00Z","v":200,"vw":46.475},{"c":46.4,"h":46.4,"l":46.34,"n":3,"o":46.34,"t":"2026-10-02T14:30:00Z","v":250,"vw":46.37},{"c":46.525,"h":46.525,"l":46.525,"n":2,"o":46.525,"t":"2026-10-02T14:45:00Z","v":139,"vw":46.525},{"c":45.95,"h":46.15,"l":45.95,"n":6,"o":46.1084,"t":"2026-10-02T15:00:00Z","v":1664,"vw":46.132122},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-10-02T15:15:00Z","v":111,"vw":45.92},{"c":45.695,"h":45.715,"l":45.59,"n":7,"o":45.65,"t":"2026-10-02T15:45:00Z","v":944,"vw":45.688245},{"c":45.78,"h":45.78,"l":45.78,"n":1,"o":45.78,"t":"2026-10-02T16:00:00Z","v":100,"vw":45.78},{"c":45.76,"h":45.76,"l":45.76,"n":1,"o":45.76,"t":"2026-10-02T16:30:00Z","v":848,"vw":45.76},{"c":45.755,"h":45.755,"l":45.755,"n":1,"o":45.755,"t":"2026-10-02T17:30:00Z","v":419,"vw":45.755},{"c":45.9592,"h":45.9592,"l":45.855,"n":7,"o":45.855,"t":"2026-10-02T18:45:00Z","v":680,"vw":45.897748},{"c":45.99,"h":45.99,"l":45.99,"n":2,"o":45.99,"t":"2026-10-02T19:00:00Z","v":200,"vw":45.99},{"c":46.1,"h":46.1,"l":46.05,"n":12,"o":46.05,"t":"2026-10-02T19:30:00Z","v":3413,"vw":46.094011},{"c":46.21,"h":46.21,"l":46.09,"n":5,"o":46.09,"t":"2026-10-02T19:45:00Z","v":1269,"vw":46.099909},{"c":46.11,"h":46.11,"l":46.11,"n":4,"o":46.11,"t":"2026-10-02T20:00:00Z","v":292,"vw":46.11},{"c":45.52,"h":46.3,"l":45.52,"n":18,"o":46.3,"t":"2026-10-05T13:30:00Z","v":1875,"vw":46.165411},{"c":45.52,"h":45.52,"l":45.36,"n":8,"o":45.36,"t":"2026-10-05T13:45:00Z","v":1212,"vw":45.410692},{"c":45.765,"h":45.765,"l":45.765,"n":2,"o":45.765,"t":"2026-10-05T14:00:00Z","v":229,"vw":45.765},{"c":45.59,"h":45.59,"l":45.59,"n":3,"o":45.59,"t":"2026-10-05T14:15:00Z","v":109,"vw":45.59},{"c":45.525,"h":45.525,"l":45.525,"n":3,"o":45.525,"t":"2026-10-05T14:30:00Z","v":298,"vw":45.525},{"c":45.825,"h":45.825,"l":45.825,"n":4,"o":45.825,"t":"2026-10-05T15:00:00Z","v":207,"vw":45.825},{"c":45.66,"h":45.7924,"l":45.66,"n":9,"o":45.7312,"t":"2026-10-05T15:15:00Z","v":1427,"vw":45.74991},{"c":45.72,"h":45.78,"l":45.72,"n":4,"o":45.78,"t":"2026-10-05T15:30:00Z","v":876,"vw":45.772754},{"c":45.86,"h":45.86,"l":45.86,"n":2,"o":45.86,"t":"2026-10-05T15:45:00Z","v":1120,"vw":45.86},{"c":45.69,"h":45.78,"l":45.69,"n":10,"o":45.78,"t":"2026-10-05T16:00:00Z","v":691,"vw":45.729133},{"c":45.7,"h":45.7124,"l":45.7,"n":6,"o":45.7124,"t":"2026-10-05T16:30:00Z","v":326,"vw":45.7062},{"c":45.75,"h":45.775,"l":45.65,"n":20,"o":45.65,"t":"2026-10-05T16:45:00Z","v":3214,"vw":45.706773},{"c":45.675,"h":45.79,"l":45.6,"n":14,"o":45.6501,"t":"2026-10-05T17:15:00Z","v":1589,"vw":45.694759},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-05T17:30:00Z","v":1604,"vw":45.74},{"c":45.81,"h":45.81,"l":45.74,"n":3,"o":45.74,"t":"2026-10-05T17:45:00Z","v":462,"vw":45.7925},{"c":45.98,"h":45.98,"l":45.74,"n":18,"o":45.87,"t":"2026-10-05T18:15:00Z","v":49807,"vw":45.84195},{"c":46.03,"h":46.03,"l":46.01,"n":8,"o":46.02,"t":"2026-10-05T18:30:00Z","v":11282,"vw":46.020309},{"c":46.05,"h":46.05,"l":46.05,"n":3,"o":46.05,"t":"2026-10-05T18:45:00Z","v":201,"vw":46.05},{"c":46.15,"h":46.162,"l":46.14,"n":8,"o":46.162,"t":"2026-10-05T19:00:00Z","v":4450,"vw":46.159244},{"c":46.1,"h":46.1,"l":46.09,"n":3,"o":46.09,"t":"2026-10-05T19:30:00Z","v":319,"vw":46.093333},{"c":45.95,"h":46.13,"l":45.95,"n":4,"o":46.13,"t":"2026-10-05T19:45:00Z","v":419,"vw":46.01},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-10-06T11:00:00Z","v":175,"vw":44.4},{"c":47.48,"h":47.48,"l":47.48,"n":1,"o":47.48,"t":"2026-10-06T11:15:00Z","v":100,"vw":47.48},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-06T11:30:00Z","v":200,"vw":47},{"c":45.83,"h":46.39,"l":45.83,"n":16,"o":46.39,"t":"2026-10-06T13:30:00Z","v":1265,"vw":46.277124},{"c":45.43,"h":45.43,"l":45.43,"n":12,"o":45.43,"t":"2026-10-06T14:15:00Z","v":2840,"vw":45.43},{"c":45.595,"h":45.595,"l":45.5505,"n":3,"o":45.5505,"t":"2026-10-06T14:30:00Z","v":243,"vw":45.576612},{"c":45.63,"h":45.65,"l":45.63,"n":6,"o":45.64,"t":"2026-10-06T14:45:00Z","v":750,"vw":45.634},{"c":46.0601,"h":46.0601,"l":46.0601,"n":1,"o":46.0601,"t":"2026-10-06T15:15:00Z","v":130,"vw":46.0601},{"c":46.32,"h":46.32,"l":46.32,"n":7,"o":46.32,"t":"2026-10-06T15:30:00Z","v":298,"vw":46.32},{"c":46.3,"h":46.32,"l":46.3,"n":4,"o":46.32,"t":"2026-10-06T16:00:00Z","v":800,"vw":46.31625},{"c":46.3147,"h":46.3147,"l":46.3147,"n":1,"o":46.3147,"t":"2026-10-06T16:15:00Z","v":200,"vw":46.3147},{"c":46.16,"h":46.16,"l":46.16,"n":1,"o":46.16,"t":"2026-10-06T16:30:00Z","v":500,"vw":46.16},{"c":46.22,"h":46.22,"l":46.2117,"n":12,"o":46.2117,"t":"2026-10-06T17:00:00Z","v":741,"vw":46.217289},{"c":46.285,"h":46.285,"l":46.285,"n":1,"o":46.285,"t":"2026-10-06T18:30:00Z","v":258,"vw":46.285},{"c":46.41,"h":46.41,"l":46.41,"n":4,"o":46.41,"t":"2026-10-06T18:45:00Z","v":340,"vw":46.41},{"c":46.39,"h":46.39,"l":46.39,"n":2,"o":46.39,"t":"2026-10-06T19:00:00Z","v":188,"vw":46.39},{"c":46.32,"h":46.32,"l":46.32,"n":2,"o":46.32,"t":"2026-10-06T19:15:00Z","v":117,"vw":46.32},{"c":46.23,"h":46.24,"l":46.23,"n":2,"o":46.24,"t":"2026-10-06T19:30:00Z","v":200,"vw":46.235},{"c":46.11,"h":46.14,"l":46.11,"n":11,"o":46.14,"t":"2026-10-06T19:45:00Z","v":902,"vw":46.120416},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-07T12:15:00Z","v":201,"vw":45},{"c":44.025,"h":45,"l":43.575,"n":138,"o":45,"t":"2026-10-07T13:30:00Z","v":24561,"vw":44.087651},{"c":44.415,"h":44.415,"l":44.36,"n":7,"o":44.36,"t":"2026-10-07T13:45:00Z","v":511,"vw":44.378272},{"c":44.58,"h":44.58,"l":44.5,"n":4,"o":44.5,"t":"2026-10-07T14:00:00Z","v":1857,"vw":44.536757},{"c":44.56,"h":44.56,"l":44.56,"n":4,"o":44.56,"t":"2026-10-07T14:15:00Z","v":341,"vw":44.56},{"c":44.73,"h":44.73,"l":44.73,"n":2,"o":44.73,"t":"2026-10-07T14:30:00Z","v":123,"vw":44.73},{"c":44.73,"h":44.73,"l":44.73,"n":1,"o":44.73,"t":"2026-10-07T14:45:00Z","v":671,"vw":44.73},{"c":44.59,"h":44.7152,"l":44.59,"n":6,"o":44.64,"t":"2026-10-07T15:00:00Z","v":1066,"vw":44.665414},{"c":44.67,"h":44.67,"l":44.59,"n":7,"o":44.59,"t":"2026-10-07T15:15:00Z","v":755,"vw":44.629447},{"c":44.81,"h":44.82,"l":44.75,"n":4,"o":44.75,"t":"2026-10-07T15:30:00Z","v":400,"vw":44.7825},{"c":44.75,"h":44.795,"l":44.74,"n":12,"o":44.795,"t":"2026-10-07T15:45:00Z","v":984,"vw":44.767857},{"c":44.85,"h":44.85,"l":44.84,"n":4,"o":44.84,"t":"2026-10-07T16:00:00Z","v":600,"vw":44.848333},{"c":44.93,"h":44.9951,"l":44.93,"n":3,"o":44.9951,"t":"2026-10-07T16:15:00Z","v":333,"vw":44.9734},{"c":44.81,"h":44.95,"l":44.81,"n":18,"o":44.92,"t":"2026-10-07T16:30:00Z","v":1563,"vw":44.89619},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-07T17:30:00Z","v":200,"vw":44.99},{"c":44.95,"h":44.98,"l":44.95,"n":6,"o":44.98,"t":"2026-10-07T17:45:00Z","v":770,"vw":44.976068},{"c":45.01,"h":45.01,"l":44.86,"n":9,"o":44.86,"t":"2026-10-07T18:00:00Z","v":1364,"vw":44.914232},{"c":44.9,"h":44.925,"l":44.9,"n":4,"o":44.925,"t":"2026-10-07T18:15:00Z","v":513,"vw":44.905431},{"c":44.83,"h":44.94,"l":44.83,"n":16,"o":44.94,"t":"2026-10-07T18:30:00Z","v":2802,"vw":44.851027},{"c":44.89,"h":44.89,"l":44.83,"n":5,"o":44.83,"t":"2026-10-07T18:45:00Z","v":314,"vw":44.856623},{"c":44.71,"h":44.85,"l":44.69,"n":12,"o":44.85,"t":"2026-10-07T19:00:00Z","v":859,"vw":44.775941},{"c":44.705,"h":44.775,"l":44.7,"n":6,"o":44.7,"t":"2026-10-07T19:15:00Z","v":600,"vw":44.726667},{"c":44.69,"h":44.72,"l":44.69,"n":14,"o":44.72,"t":"2026-10-07T19:30:00Z","v":967,"vw":44.695085},{"c":44.7,"h":44.7,"l":44.64,"n":24,"o":44.64,"t":"2026-10-07T19:45:00Z","v":2052,"vw":44.661129},{"c":51,"h":51,"l":51,"n":2,"o":51,"t":"2026-10-08T12:15:00Z","v":400,"vw":51},{"c":45,"h":45.1,"l":45,"n":13,"o":45.1,"t":"2026-10-08T13:30:00Z","v":503,"vw":45.061488},{"c":44.89,"h":44.89,"l":44.89,"n":1,"o":44.89,"t":"2026-10-08T13:45:00Z","v":100,"vw":44.89},{"c":44.99,"h":45.0095,"l":44.89,"n":8,"o":45,"t":"2026-10-08T14:00:00Z","v":1644,"vw":44.966351},{"c":45.03,"h":45.03,"l":45.03,"n":3,"o":45.03,"t":"2026-10-08T14:15:00Z","v":258,"vw":45.03},{"c":45.25,"h":45.25,"l":45.25,"n":1,"o":45.25,"t":"2026-10-08T14:30:00Z","v":262,"vw":45.25},{"c":45.04,"h":45.04,"l":45.04,"n":3,"o":45.04,"t":"2026-10-08T14:45:00Z","v":423,"vw":45.04},{"c":44.9401,"h":44.95,"l":44.94,"n":16,"o":44.95,"t":"2026-10-08T15:00:00Z","v":3722,"vw":44.94433},{"c":44.9101,"h":44.9101,"l":44.9101,"n":1,"o":44.9101,"t":"2026-10-08T15:15:00Z","v":201,"vw":44.9101},{"c":44.68,"h":44.99,"l":44.68,"n":6,"o":44.99,"t":"2026-10-08T16:15:00Z","v":871,"vw":44.799582},{"c":44.78,"h":44.78,"l":44.77,"n":4,"o":44.77,"t":"2026-10-08T16:30:00Z","v":600,"vw":44.776667},{"c":45.03,"h":45.04,"l":44.9797,"n":7,"o":44.9797,"t":"2026-10-08T16:45:00Z","v":1421,"vw":45.004082},{"c":45.1519,"h":45.1519,"l":45.1519,"n":1,"o":45.1519,"t":"2026-10-08T17:00:00Z","v":150,"vw":45.1519},{"c":45.291,"h":45.291,"l":45.291,"n":1,"o":45.291,"t":"2026-10-08T17:15:00Z","v":110,"vw":45.291},{"c":45.0627,"h":45.0627,"l":45.0627,"n":1,"o":45.0627,"t":"2026-10-08T17:30:00Z","v":1115,"vw":45.0627},{"c":45.2861,"h":45.2861,"l":45.2861,"n":1,"o":45.2861,"t":"2026-10-08T17:45:00Z","v":100,"vw":45.2861},{"c":45.24,"h":45.24,"l":45.24,"n":1,"o":45.24,"t":"2026-10-08T18:00:00Z","v":115,"vw":45.24},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-08T18:15:00Z","v":5000,"vw":45.12},{"c":45.1199,"h":45.1199,"l":45.1199,"n":1,"o":45.1199,"t":"2026-10-08T18:30:00Z","v":159,"vw":45.1199},{"c":45.17,"h":45.17,"l":45.17,"n":1,"o":45.17,"t":"2026-10-08T19:00:00Z","v":150,"vw":45.17},{"c":45.14,"h":45.1401,"l":45.14,"n":10,"o":45.14,"t":"2026-10-08T19:15:00Z","v":2072,"vw":45.140047},{"c":45.3011,"h":45.3011,"l":45.3011,"n":1,"o":45.3011,"t":"2026-10-08T19:30:00Z","v":400,"vw":45.3011},{"c":45.12,"h":45.13,"l":45.12,"n":3,"o":45.13,"t":"2026-10-08T19:45:00Z","v":521,"vw":45.127678},{"c":45.19,"h":45.19,"l":45.19,"n":4,"o":45.19,"t":"2026-10-08T20:00:00Z","v":155,"vw":45.19},{"c":46.12,"h":46.12,"l":45.93,"n":10,"o":45.9984,"t":"2026-10-09T13:30:00Z","v":748,"vw":46.008073},{"c":46.3899,"h":46.3899,"l":46.11,"n":15,"o":46.11,"t":"2026-10-09T13:45:00Z","v":5375,"vw":46.301289},{"c":46.17,"h":46.17,"l":46.17,"n":1,"o":46.17,"t":"2026-10-09T14:00:00Z","v":100,"vw":46.17},{"c":46.195,"h":46.21,"l":46.195,"n":4,"o":46.21,"t":"2026-10-09T14:15:00Z","v":251,"vw":46.2025},{"c":46.08,"h":46.09,"l":45.965,"n":5,"o":45.965,"t":"2026-10-09T14:45:00Z","v":840,"vw":46.009048},{"c":46.05,"h":46.1,"l":46,"n":5,"o":46,"t":"2026-10-09T15:00:00Z","v":653,"vw":46.075},{"c":46.39,"h":46.39,"l":46.37,"n":2,"o":46.37,"t":"2026-10-09T15:15:00Z","v":200,"vw":46.38},{"c":46.31,"h":46.31,"l":46.31,"n":1,"o":46.31,"t":"2026-10-09T15:30:00Z","v":100,"vw":46.31},{"c":46.3451,"h":46.3451,"l":46.3451,"n":1,"o":46.3451,"t":"2026-10-09T16:45:00Z","v":1000,"vw":46.3451},{"c":46.265,"h":46.32,"l":46.265,"n":7,"o":46.27,"t":"2026-10-09T17:00:00Z","v":1090,"vw":46.306616},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-09T17:15:00Z","v":100,"vw":46.3},{"c":46.32,"h":46.32,"l":46.31,"n":5,"o":46.31,"t":"2026-10-09T17:30:00Z","v":300,"vw":46.315},{"c":46.42,"h":46.488,"l":46.37,"n":8,"o":46.37,"t":"2026-10-09T17:45:00Z","v":909,"vw":46.436946},{"c":46.62,"h":46.62,"l":46.62,"n":1,"o":46.62,"t":"2026-10-09T18:00:00Z","v":100,"vw":46.62},{"c":46.55,"h":46.55,"l":46.54,"n":7,"o":46.54,"t":"2026-10-09T18:15:00Z","v":684,"vw":46.54793},{"c":46.5,"h":46.5,"l":46.5,"n":29,"o":46.5,"t":"2026-10-09T18:30:00Z","v":4667,"vw":46.5},{"c":46.63,"h":46.63,"l":46.52,"n":31,"o":46.52,"t":"2026-10-09T18:45:00Z","v":4068,"vw":46.583745},{"c":46.695,"h":46.695,"l":46.65,"n":7,"o":46.65,"t":"2026-10-09T19:00:00Z","v":489,"vw":46.67375},{"c":46.655,"h":46.7,"l":46.6,"n":10,"o":46.7,"t":"2026-10-09T19:15:00Z","v":1619,"vw":46.636109},{"c":46.61,"h":46.61,"l":46.55,"n":11,"o":46.58,"t":"2026-10-09T19:30:00Z","v":3371,"vw":46.607188},{"c":46.46,"h":46.545,"l":46.46,"n":9,"o":46.545,"t":"2026-10-09T19:45:00Z","v":1664,"vw":46.528168},{"c":46.59,"h":46.59,"l":46.59,"n":3,"o":46.59,"t":"2026-10-09T20:00:00Z","v":169,"vw":46.59},{"c":46.22,"h":46.22,"l":46.22,"n":2,"o":46.22,"t":"2026-10-12T13:45:00Z","v":150,"vw":46.22},{"c":46.16,"h":46.19,"l":46.15,"n":4,"o":46.19,"t":"2026-10-12T14:00:00Z","v":405,"vw":46.162475},{"c":46.16,"h":46.16,"l":46.02,"n":10,"o":46.1,"t":"2026-10-12T14:15:00Z","v":1244,"vw":46.10916},{"c":46.21,"h":46.21,"l":46.14,"n":4,"o":46.14,"t":"2026-10-12T14:30:00Z","v":796,"vw":46.184025},{"c":46.18,"h":46.18,"l":46.18,"n":1,"o":46.18,"t":"2026-10-12T14:45:00Z","v":500,"vw":46.18},{"c":46.1799,"h":46.1799,"l":46.1799,"n":1,"o":46.1799,"t":"2026-10-12T15:00:00Z","v":130,"vw":46.1799},{"c":46.0852,"h":46.0852,"l":46.0852,"n":1,"o":46.0852,"t":"2026-10-12T15:15:00Z","v":100,"vw":46.0852},{"c":46.18,"h":46.18,"l":46.1,"n":4,"o":46.16,"t":"2026-10-12T15:30:00Z","v":873,"vw":46.157208},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-12T15:45:00Z","v":100,"vw":46.2},{"c":46.1023,"h":46.175,"l":46.1023,"n":3,"o":46.175,"t":"2026-10-12T16:15:00Z","v":424,"vw":46.156482},{"c":46.135,"h":46.135,"l":46.135,"n":1,"o":46.135,"t":"2026-10-12T16:30:00Z","v":100,"vw":46.135},{"c":46.115,"h":46.115,"l":46.115,"n":2,"o":46.115,"t":"2026-10-12T16:45:00Z","v":200,"vw":46.115},{"c":45.99,"h":46.0008,"l":45.99,"n":4,"o":46.0008,"t":"2026-10-12T18:45:00Z","v":376,"vw":45.997166},{"c":45.985,"h":46.09,"l":45.985,"n":2,"o":46.09,"t":"2026-10-12T19:00:00Z","v":494,"vw":46.068745},{"c":46.0527,"h":46.0527,"l":46.0527,"n":2,"o":46.0527,"t":"2026-10-12T19:30:00Z","v":101,"vw":46.0527},{"c":45.98,"h":46.05,"l":45.98,"n":5,"o":46.05,"t":"2026-10-12T19:45:00Z","v":432,"vw":46.0275},{"c":46.17,"h":46.17,"l":46.17,"n":1,"o":46.17,"t":"2026-10-12T20:00:00Z","v":223,"vw":46.17},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-10-13T11:30:00Z","v":100,"vw":48.69},{"c":48.69,"h":48.69,"l":48.69,"n":1,"o":48.69,"t":"2026-10-13T12:00:00Z","v":150,"vw":48.69},{"c":46.09,"h":46.999,"l":46.07,"n":28,"o":46.17,"t":"2026-10-13T13:30:00Z","v":2965,"vw":46.402717},{"c":45.63,"h":45.63,"l":45.63,"n":1,"o":45.63,"t":"2026-10-13T14:00:00Z","v":100,"vw":45.63},{"c":45.3,"h":45.3,"l":45.3,"n":1,"o":45.3,"t":"2026-10-13T14:15:00Z","v":100,"vw":45.3},{"c":45.27,"h":45.38,"l":45.27,"n":7,"o":45.38,"t":"2026-10-13T14:30:00Z","v":647,"vw":45.307258},{"c":45.2,"h":45.255,"l":45.2,"n":4,"o":45.255,"t":"2026-10-13T15:00:00Z","v":221,"vw":45.2275},{"c":45.1099,"h":45.1099,"l":45.1099,"n":1,"o":45.1099,"t":"2026-10-13T15:30:00Z","v":200,"vw":45.1099},{"c":44.87,"h":44.87,"l":44.87,"n":2,"o":44.87,"t":"2026-10-13T15:45:00Z","v":152,"vw":44.87},{"c":45.06,"h":45.06,"l":44.99,"n":7,"o":44.99,"t":"2026-10-13T16:00:00Z","v":502,"vw":45.022162},{"c":45.1563,"h":45.1563,"l":45.1563,"n":2,"o":45.1563,"t":"2026-10-13T16:30:00Z","v":406,"vw":45.1563},{"c":45.08,"h":45.08,"l":45.08,"n":1,"o":45.08,"t":"2026-10-13T17:00:00Z","v":100,"vw":45.08},{"c":45.14,"h":45.15,"l":45.14,"n":3,"o":45.15,"t":"2026-10-13T17:15:00Z","v":1100,"vw":45.149065},{"c":45.1893,"h":45.1893,"l":45.1893,"n":1,"o":45.1893,"t":"2026-10-13T17:30:00Z","v":109,"vw":45.1893},{"c":45.08,"h":45.08,"l":45.08,"n":2,"o":45.08,"t":"2026-10-13T17:45:00Z","v":500,"vw":45.08},{"c":45.25,"h":45.25,"l":45.08,"n":15,"o":45.08,"t":"2026-10-13T18:00:00Z","v":1651,"vw":45.106162},{"c":45.34,"h":45.355,"l":45.34,"n":4,"o":45.355,"t":"2026-10-13T18:30:00Z","v":588,"vw":45.348601},{"c":45.51,"h":45.51,"l":45.51,"n":2,"o":45.51,"t":"2026-10-13T19:15:00Z","v":341,"vw":45.51},{"c":45.46,"h":45.46,"l":45.46,"n":1,"o":45.46,"t":"2026-10-13T19:30:00Z","v":100,"vw":45.46},{"c":45.41,"h":45.41,"l":45.34,"n":8,"o":45.38,"t":"2026-10-13T19:45:00Z","v":1295,"vw":45.399919},{"c":48.1515,"h":48.1515,"l":48.1515,"n":1,"o":48.1515,"t":"2026-10-14T11:15:00Z","v":100,"vw":48.1515},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-14T12:30:00Z","v":100,"vw":44.9},{"c":43.74,"h":44.13,"l":43.74,"n":25,"o":43.76,"t":"2026-10-14T13:30:00Z","v":1815,"vw":43.840087},{"c":43.6291,"h":43.76,"l":43.57,"n":11,"o":43.68,"t":"2026-10-14T13:45:00Z","v":3548,"vw":43.742574},{"c":43.25,"h":43.3,"l":43.1697,"n":38,"o":43.3,"t":"2026-10-14T14:00:00Z","v":4003,"vw":43.227045},{"c":43.05,"h":43.1701,"l":43.05,"n":4,"o":43.1701,"t":"2026-10-14T14:15:00Z","v":702,"vw":43.13805},{"c":43.4,"h":43.4,"l":43.05,"n":12,"o":43.05,"t":"2026-10-14T14:30:00Z","v":2052,"vw":43.266908},{"c":43.3,"h":43.39,"l":43.3,"n":4,"o":43.39,"t":"2026-10-14T14:45:00Z","v":312,"vw":43.354124},{"c":42.98,"h":43.15,"l":42.97,"n":18,"o":43.15,"t":"2026-10-14T15:00:00Z","v":7803,"vw":42.994182},{"c":43.18,"h":43.18,"l":42.9915,"n":3,"o":42.9915,"t":"2026-10-14T15:15:00Z","v":6660,"vw":43.009925},{"c":42.8898,"h":42.8898,"l":42.8898,"n":3,"o":42.8898,"t":"2026-10-14T15:30:00Z","v":1515,"vw":42.8898},{"c":42.91,"h":43.035,"l":42.91,"n":4,"o":43.035,"t":"2026-10-14T15:45:00Z","v":546,"vw":42.954387},{"c":42.94,"h":42.94,"l":42.9032,"n":2,"o":42.9032,"t":"2026-10-14T16:00:00Z","v":700,"vw":42.934743},{"c":42.87,"h":42.87,"l":42.8,"n":11,"o":42.8,"t":"2026-10-14T16:15:00Z","v":399,"vw":42.825806},{"c":43.0053,"h":43.0053,"l":42.885,"n":11,"o":42.953,"t":"2026-10-14T16:30:00Z","v":939,"vw":42.953715},{"c":42.9,"h":42.9749,"l":42.9,"n":3,"o":42.9749,"t":"2026-10-14T17:00:00Z","v":201,"vw":42.93745},{"c":42.79,"h":42.79,"l":42.79,"n":4,"o":42.79,"t":"2026-10-14T17:15:00Z","v":260,"vw":42.79},{"c":42.9,"h":42.955,"l":42.8816,"n":8,"o":42.8816,"t":"2026-10-14T17:30:00Z","v":717,"vw":42.90932},{"c":42.63,"h":42.875,"l":42.63,"n":7,"o":42.875,"t":"2026-10-14T17:45:00Z","v":1153,"vw":42.692978},{"c":42.68,"h":42.68,"l":42.5801,"n":10,"o":42.5801,"t":"2026-10-14T18:00:00Z","v":847,"vw":42.633022},{"c":42.8099,"h":42.8099,"l":42.8099,"n":1,"o":42.8099,"t":"2026-10-14T18:15:00Z","v":2000,"vw":42.8099},{"c":42.76,"h":42.76,"l":42.76,"n":4,"o":42.76,"t":"2026-10-14T18:30:00Z","v":179,"vw":42.76},{"c":42.82,"h":42.82,"l":42.64,"n":8,"o":42.64,"t":"2026-10-14T18:45:00Z","v":586,"vw":42.741804},{"c":43.055,"h":43.055,"l":43.0278,"n":4,"o":43.0278,"t":"2026-10-14T19:15:00Z","v":481,"vw":43.049322},{"c":42.87,"h":43.11,"l":42.87,"n":3,"o":43.11,"t":"2026-10-14T19:30:00Z","v":748,"vw":43.021224},{"c":42.92,"h":42.97,"l":42.92,"n":5,"o":42.97,"t":"2026-10-14T19:45:00Z","v":381,"vw":42.953333},{"c":42.9,"h":42.9,"l":42.9,"n":5,"o":42.9,"t":"2026-10-14T20:00:00Z","v":2086,"vw":42.9},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-15T12:45:00Z","v":229,"vw":43.5},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-15T13:15:00Z","v":1958,"vw":43.5},{"c":43.35,"h":43.48,"l":43.22,"n":26,"o":43.22,"t":"2026-10-15T13:30:00Z","v":2855,"vw":43.3517},{"c":43.235,"h":43.25,"l":43.2,"n":17,"o":43.21,"t":"2026-10-15T13:45:00Z","v":1883,"vw":43.23916},{"c":43.76,"h":43.76,"l":43.3,"n":15,"o":43.3,"t":"2026-10-15T14:15:00Z","v":1152,"vw":43.524405},{"c":43.99,"h":43.99,"l":43.98,"n":3,"o":43.98,"t":"2026-10-15T14:45:00Z","v":420,"vw":43.9875},{"c":44.1,"h":44.18,"l":44.1,"n":4,"o":44.18,"t":"2026-10-15T15:00:00Z","v":219,"vw":44.142441},{"c":44.215,"h":44.215,"l":44.215,"n":1,"o":44.215,"t":"2026-10-15T15:15:00Z","v":100,"vw":44.215},{"c":44.26,"h":44.3195,"l":44.235,"n":16,"o":44.3195,"t":"2026-10-15T15:30:00Z","v":2770,"vw":44.280694},{"c":44.13,"h":44.13,"l":44.0701,"n":3,"o":44.11,"t":"2026-10-15T15:45:00Z","v":985,"vw":44.108487},{"c":44.27,"h":44.27,"l":44.135,"n":6,"o":44.135,"t":"2026-10-15T16:00:00Z","v":23617,"vw":44.135891},{"c":44.13,"h":44.13,"l":44.13,"n":1,"o":44.13,"t":"2026-10-15T16:15:00Z","v":593,"vw":44.13},{"c":44.14,"h":44.14,"l":44.14,"n":2,"o":44.14,"t":"2026-10-15T16:30:00Z","v":112,"vw":44.14},{"c":44.22,"h":44.22,"l":44.22,"n":2,"o":44.22,"t":"2026-10-15T16:45:00Z","v":250,"vw":44.22},{"c":44.1,"h":44.18,"l":44.1,"n":4,"o":44.120081,"t":"2026-10-15T17:00:00Z","v":820,"vw":44.117845},{"c":44.14,"h":44.14,"l":44.14,"n":2,"o":44.14,"t":"2026-10-15T17:15:00Z","v":101,"vw":44.14},{"c":44.19,"h":44.31,"l":44.13,"n":9,"o":44.13,"t":"2026-10-15T17:30:00Z","v":6159,"vw":44.257225},{"c":44.27,"h":44.27,"l":44.27,"n":1,"o":44.27,"t":"2026-10-15T17:45:00Z","v":100,"vw":44.27},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-10-15T18:00:00Z","v":400,"vw":44.3},{"c":44.32,"h":44.32,"l":44.32,"n":2,"o":44.32,"t":"2026-10-15T18:15:00Z","v":183,"vw":44.32},{"c":44.36,"h":44.36,"l":44.3,"n":4,"o":44.36,"t":"2026-10-15T18:30:00Z","v":4789,"vw":44.357912},{"c":44.51,"h":44.51,"l":44.37,"n":11,"o":44.37,"t":"2026-10-15T18:45:00Z","v":1569,"vw":44.482531},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-15T19:00:00Z","v":100,"vw":44.52},{"c":44.66,"h":44.69,"l":44.555,"n":7,"o":44.61,"t":"2026-10-15T19:30:00Z","v":856,"vw":44.60875},{"c":44.8755,"h":44.8755,"l":44.86,"n":5,"o":44.86,"t":"2026-10-15T19:45:00Z","v":1264,"vw":44.874224},{"c":44.88,"h":44.88,"l":44.88,"n":2,"o":44.88,"t":"2026-10-15T20:00:00Z","v":506,"vw":44.88},{"c":44.88,"h":44.88,"l":44.88,"n":1,"o":44.88,"t":"2026-10-16T12:15:00Z","v":1000,"vw":44.88},{"c":45.47,"h":45.47,"l":44.51,"n":22,"o":44.585,"t":"2026-10-16T13:30:00Z","v":1323,"vw":45.183624},{"c":45.93,"h":46.0898,"l":45.74,"n":19,"o":45.74,"t":"2026-10-16T14:15:00Z","v":2473,"vw":45.950839},{"c":45.79,"h":45.79,"l":45.79,"n":3,"o":45.79,"t":"2026-10-16T14:30:00Z","v":139,"vw":45.79},{"c":45.95,"h":45.95,"l":45.95,"n":2,"o":45.95,"t":"2026-10-16T14:45:00Z","v":250,"vw":45.95},{"c":45.82,"h":45.82,"l":45.82,"n":1,"o":45.82,"t":"2026-10-16T15:00:00Z","v":150,"vw":45.82},{"c":45.5098,"h":45.5098,"l":45.5098,"n":2,"o":45.5098,"t":"2026-10-16T15:15:00Z","v":157,"vw":45.5098},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-16T15:30:00Z","v":111,"vw":45.3},{"c":45.1281,"h":45.1281,"l":45.1281,"n":2,"o":45.1281,"t":"2026-10-16T15:45:00Z","v":195,"vw":45.1281},{"c":44.8981,"h":45,"l":44.8981,"n":6,"o":45,"t":"2026-10-16T16:00:00Z","v":431,"vw":44.93886},{"c":44.8,"h":44.875,"l":44.8,"n":2,"o":44.875,"t":"2026-10-16T16:30:00Z","v":250,"vw":44.83},{"c":44.68,"h":44.78,"l":44.68,"n":4,"o":44.78,"t":"2026-10-16T17:00:00Z","v":7478,"vw":44.694213},{"c":44.59,"h":44.635,"l":44.5602,"n":12,"o":44.59,"t":"2026-10-16T17:15:00Z","v":4834,"vw":44.601962},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-16T17:45:00Z","v":500,"vw":44.84},{"c":44.55,"h":44.58,"l":44.4901,"n":7,"o":44.4901,"t":"2026-10-16T18:30:00Z","v":1511,"vw":44.521302},{"c":44.525,"h":44.525,"l":44.4501,"n":2,"o":44.4501,"t":"2026-10-16T18:45:00Z","v":232,"vw":44.48755},{"c":44.6,"h":44.6,"l":44.52,"n":12,"o":44.5351,"t":"2026-10-16T19:00:00Z","v":950,"vw":44.558956},{"c":44.835,"h":44.835,"l":44.835,"n":1,"o":44.835,"t":"2026-10-16T19:30:00Z","v":120,"vw":44.835},{"c":44.87,"h":44.92,"l":44.86,"n":8,"o":44.86,"t":"2026-10-16T19:45:00Z","v":900,"vw":44.880034},{"c":44.8442,"h":45.33,"l":44.8442,"n":11,"o":45.33,"t":"2026-10-19T13:30:00Z","v":1010,"vw":45.017518},{"c":44.54,"h":44.54,"l":44.54,"n":3,"o":44.54,"t":"2026-10-19T13:45:00Z","v":106,"vw":44.54},{"c":44.68,"h":44.68,"l":44.68,"n":2,"o":44.68,"t":"2026-10-19T14:00:00Z","v":340,"vw":44.68},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-19T14:45:00Z","v":200,"vw":44.52},{"c":44.5443,"h":44.5443,"l":44.44,"n":3,"o":44.44,"t":"2026-10-19T15:00:00Z","v":320,"vw":44.495256},{"c":44.45,"h":44.45,"l":44.45,"n":6,"o":44.45,"t":"2026-10-19T15:15:00Z","v":636,"vw":44.45},{"c":44.7399,"h":44.7399,"l":44.7399,"n":4,"o":44.7399,"t":"2026-10-19T15:30:00Z","v":1319,"vw":44.7399},{"c":44.545,"h":44.545,"l":44.545,"n":1,"o":44.545,"t":"2026-10-19T16:00:00Z","v":500,"vw":44.545},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-10-19T17:00:00Z","v":458,"vw":44.55},{"c":44.49,"h":44.49,"l":44.49,"n":1,"o":44.49,"t":"2026-10-19T17:15:00Z","v":244,"vw":44.49},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-19T18:00:00Z","v":150,"vw":44.64},{"c":44.6714,"h":44.6714,"l":44.615,"n":2,"o":44.615,"t":"2026-10-19T18:15:00Z","v":900,"vw":44.658867},{"c":44.63,"h":44.7457,"l":44.63,"n":4,"o":44.7457,"t":"2026-10-19T19:15:00Z","v":328,"vw":44.668567},{"c":44.7075,"h":44.7075,"l":44.7075,"n":5,"o":44.7075,"t":"2026-10-19T19:45:00Z","v":172,"vw":44.7075},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-19T20:00:00Z","v":158,"vw":44.52},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-10-20T11:15:00Z","v":100,"vw":43.9},{"c":44.36,"h":44.36,"l":44,"n":12,"o":44,"t":"2026-10-20T13:30:00Z","v":969,"vw":44.112975},{"c":44.2954,"h":44.3,"l":44.2954,"n":6,"o":44.3,"t":"2026-10-20T13:45:00Z","v":357,"vw":44.298145},{"c":44.602,"h":44.602,"l":44.602,"n":2,"o":44.602,"t":"2026-10-20T14:00:00Z","v":124,"vw":44.602},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-20T14:15:00Z","v":210,"vw":45.3},{"c":45.48,"h":45.48,"l":45.48,"n":4,"o":45.48,"t":"2026-10-20T14:30:00Z","v":2041,"vw":45.48},{"c":45.1,"h":45.17,"l":45.1,"n":2,"o":45.17,"t":"2026-10-20T14:45:00Z","v":880,"vw":45.162045},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-20T15:00:00Z","v":100,"vw":44.99},{"c":44.9,"h":44.9,"l":44.9,"n":3,"o":44.9,"t":"2026-10-20T15:15:00Z","v":200,"vw":44.9},{"c":44.68,"h":44.68,"l":44.68,"n":2,"o":44.68,"t":"2026-10-20T16:00:00Z","v":200,"vw":44.68},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-20T16:15:00Z","v":116,"vw":44.57},{"c":44.515,"h":44.515,"l":44.515,"n":1,"o":44.515,"t":"2026-10-20T17:00:00Z","v":425,"vw":44.515},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-20T17:45:00Z","v":200,"vw":44.56},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-20T18:15:00Z","v":100,"vw":44.66},{"c":44.58,"h":44.619,"l":44.535,"n":9,"o":44.619,"t":"2026-10-20T19:15:00Z","v":3114,"vw":44.614909},{"c":44.41,"h":44.41,"l":44.41,"n":3,"o":44.41,"t":"2026-10-20T19:45:00Z","v":174,"vw":44.41},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-21T13:00:00Z","v":2500,"vw":44.5},{"c":44.6647,"h":44.6647,"l":44.39,"n":24,"o":44.4,"t":"2026-10-21T13:30:00Z","v":3000,"vw":44.528357},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-21T13:45:00Z","v":240,"vw":44.64},{"c":44.51,"h":44.51,"l":44.46,"n":5,"o":44.46,"t":"2026-10-21T14:00:00Z","v":722,"vw":44.501667},{"c":44.58,"h":44.58,"l":44.5,"n":7,"o":44.5,"t":"2026-10-21T14:15:00Z","v":1202,"vw":44.507273},{"c":44.36,"h":44.36,"l":44.2701,"n":3,"o":44.2701,"t":"2026-10-21T15:00:00Z","v":331,"vw":44.330033},{"c":44.61,"h":44.61,"l":44.4,"n":4,"o":44.4,"t":"2026-10-21T15:15:00Z","v":598,"vw":44.435413},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-21T15:45:00Z","v":200,"vw":44.52},{"c":44.495,"h":44.495,"l":44.495,"n":1,"o":44.495,"t":"2026-10-21T16:00:00Z","v":629,"vw":44.495},{"c":44.57,"h":44.57,"l":44.56,"n":5,"o":44.56,"t":"2026-10-21T17:15:00Z","v":512,"vw":44.566},{"c":44.463,"h":44.463,"l":44.463,"n":5,"o":44.463,"t":"2026-10-21T17:30:00Z","v":261,"vw":44.463},{"c":44.565,"h":44.565,"l":44.565,"n":1,"o":44.565,"t":"2026-10-21T17:45:00Z","v":600,"vw":44.565},{"c":44.615,"h":44.615,"l":44.615,"n":1,"o":44.615,"t":"2026-10-21T18:15:00Z","v":100,"vw":44.615},{"c":44.6319,"h":44.66,"l":44.62,"n":9,"o":44.62,"t":"2026-10-21T18:30:00Z","v":478,"vw":44.632855},{"c":44.11,"h":44.13,"l":44.11,"n":7,"o":44.13,"t":"2026-10-21T19:00:00Z","v":468,"vw":44.116667},{"c":44.64,"h":44.64,"l":44.55,"n":6,"o":44.55,"t":"2026-10-21T19:30:00Z","v":662,"vw":44.610175},{"c":44.56,"h":44.56,"l":44.5416,"n":6,"o":44.5416,"t":"2026-10-21T19:45:00Z","v":1344,"vw":44.545929},{"c":44.56,"h":44.56,"l":44.56,"n":1,"o":44.56,"t":"2026-10-21T20:00:00Z","v":101,"vw":44.56},{"c":42.84,"h":43.6,"l":42.75,"n":18,"o":43.6,"t":"2026-10-22T13:30:00Z","v":1156,"vw":42.95149},{"c":42.785,"h":42.79,"l":42.7,"n":9,"o":42.79,"t":"2026-10-22T13:45:00Z","v":991,"vw":42.762778},{"c":42.51,"h":42.65,"l":42.3867,"n":11,"o":42.65,"t":"2026-10-22T14:00:00Z","v":1442,"vw":42.457837},{"c":42.4,"h":42.48,"l":42.4,"n":3,"o":42.48,"t":"2026-10-22T14:15:00Z","v":218,"vw":42.443134},{"c":42.21,"h":42.21,"l":42.1,"n":8,"o":42.15,"t":"2026-10-22T14:30:00Z","v":1077,"vw":42.121},{"c":42.21,"h":42.3369,"l":42.17,"n":23,"o":42.3369,"t":"2026-10-22T14:45:00Z","v":2789,"vw":42.209339},{"c":42.065,"h":42.24,"l":42.065,"n":6,"o":42.24,"t":"2026-10-22T15:00:00Z","v":1139,"vw":42.221498},{"c":42.265,"h":42.265,"l":42.265,"n":2,"o":42.265,"t":"2026-10-22T15:15:00Z","v":101,"vw":42.265},{"c":42.05,"h":42.185,"l":42.05,"n":5,"o":42.12,"t":"2026-10-22T15:30:00Z","v":1191,"vw":42.121797},{"c":42.155,"h":42.155,"l":42.155,"n":1,"o":42.155,"t":"2026-10-22T15:45:00Z","v":100,"vw":42.155},{"c":42.0443,"h":42.0443,"l":42.0443,"n":2,"o":42.0443,"t":"2026-10-22T16:00:00Z","v":140,"vw":42.0443},{"c":41.84,"h":42.05,"l":41.84,"n":19,"o":42.05,"t":"2026-10-22T16:30:00Z","v":2143,"vw":41.905508},{"c":41.75,"h":41.93,"l":41.75,"n":4,"o":41.93,"t":"2026-10-22T16:45:00Z","v":320,"vw":41.847377},{"c":41.84,"h":41.9299,"l":41.84,"n":3,"o":41.9299,"t":"2026-10-22T17:00:00Z","v":750,"vw":41.895342},{"c":41.855,"h":41.8551,"l":41.78,"n":5,"o":41.78,"t":"2026-10-22T17:15:00Z","v":3189,"vw":41.85037},{"c":42.1499,"h":42.1499,"l":41.9136,"n":7,"o":41.9136,"t":"2026-10-22T17:30:00Z","v":4445,"vw":41.977603},{"c":42.09,"h":42.139,"l":42.09,"n":3,"o":42.139,"t":"2026-10-22T17:45:00Z","v":1150,"vw":42.130441},{"c":42,"h":42.1099,"l":42,"n":6,"o":42.1099,"t":"2026-10-22T18:00:00Z","v":3107,"vw":42.021208},{"c":42.13,"h":42.13,"l":42.05,"n":6,"o":42.06,"t":"2026-10-22T18:15:00Z","v":759,"vw":42.104787},{"c":41.99,"h":41.99,"l":41.9,"n":3,"o":41.9,"t":"2026-10-22T18:45:00Z","v":2252,"vw":41.915657},{"c":41.884,"h":41.9099,"l":41.85,"n":9,"o":41.85,"t":"2026-10-22T19:00:00Z","v":1011,"vw":41.877579},{"c":41.82,"h":41.91,"l":41.82,"n":17,"o":41.91,"t":"2026-10-22T19:15:00Z","v":1372,"vw":41.891304},{"c":41.77,"h":41.888,"l":41.75,"n":16,"o":41.835,"t":"2026-10-22T19:30:00Z","v":2808,"vw":41.850878},{"c":41.83,"h":41.946,"l":41.77,"n":10,"o":41.77,"t":"2026-10-22T19:45:00Z","v":1419,"vw":41.866132},{"c":41.81,"h":41.81,"l":41.81,"n":4,"o":41.81,"t":"2026-10-22T20:00:00Z","v":103,"vw":41.81},{"c":41.43,"h":41.95,"l":41.43,"n":25,"o":41.95,"t":"2026-10-23T13:30:00Z","v":8963,"vw":41.760779},{"c":41.45,"h":41.45,"l":41.45,"n":3,"o":41.45,"t":"2026-10-23T13:45:00Z","v":201,"vw":41.45},{"c":41.26,"h":41.47,"l":41.26,"n":11,"o":41.41,"t":"2026-10-23T14:00:00Z","v":2308,"vw":41.423162},{"c":40.71,"h":40.71,"l":40.54,"n":21,"o":40.54,"t":"2026-10-23T14:15:00Z","v":1594,"vw":40.563279},{"c":40.46,"h":40.46,"l":40.46,"n":3,"o":40.46,"t":"2026-10-23T14:30:00Z","v":252,"vw":40.46},{"c":41.135,"h":41.15,"l":41.05,"n":21,"o":41.05,"t":"2026-10-23T14:45:00Z","v":1660,"vw":41.124558},{"c":41.1,"h":41.1,"l":40.98,"n":18,"o":41.1,"t":"2026-10-23T15:00:00Z","v":2996,"vw":41.016554},{"c":41.23,"h":41.23,"l":41.18,"n":5,"o":41.18,"t":"2026-10-23T15:15:00Z","v":214,"vw":41.205},{"c":41.2897,"h":41.2897,"l":41.13,"n":5,"o":41.13,"t":"2026-10-23T15:30:00Z","v":616,"vw":41.236467},{"c":41.45,"h":41.45,"l":41.29,"n":16,"o":41.29,"t":"2026-10-23T15:45:00Z","v":2221,"vw":41.400757},{"c":41.39,"h":41.39,"l":41.39,"n":5,"o":41.39,"t":"2026-10-23T16:00:00Z","v":112,"vw":41.39},{"c":41.39,"h":41.39,"l":41.39,"n":1,"o":41.39,"t":"2026-10-23T16:15:00Z","v":120,"vw":41.39},{"c":41.31,"h":41.4,"l":41.31,"n":9,"o":41.4,"t":"2026-10-23T16:45:00Z","v":425,"vw":41.33822},{"c":41.0728,"h":41.0728,"l":41.0607,"n":2,"o":41.0607,"t":"2026-10-23T17:15:00Z","v":402,"vw":41.06681},{"c":41.11,"h":41.16,"l":41.105,"n":15,"o":41.16,"t":"2026-10-23T17:45:00Z","v":718,"vw":41.141611},{"c":41.194,"h":41.194,"l":41.194,"n":3,"o":41.194,"t":"2026-10-23T18:00:00Z","v":151,"vw":41.194},{"c":41.1467,"h":41.1467,"l":41.1467,"n":1,"o":41.1467,"t":"2026-10-23T18:15:00Z","v":300,"vw":41.1467},{"c":41.1498,"h":41.2499,"l":41.1498,"n":2,"o":41.2499,"t":"2026-10-23T18:45:00Z","v":1210,"vw":41.241627},{"c":41.1202,"h":41.1202,"l":41.1202,"n":2,"o":41.1202,"t":"2026-10-23T19:00:00Z","v":101,"vw":41.1202},{"c":41.14,"h":41.14,"l":41.14,"n":3,"o":41.14,"t":"2026-10-23T19:15:00Z","v":400,"vw":41.14},{"c":41.11,"h":41.16,"l":41.08,"n":7,"o":41.145,"t":"2026-10-23T19:30:00Z","v":883,"vw":41.13716}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6130581643472589,"strike":53.19833816150689,"iv":0.443852204081495,"gamma":0.02694853373986531,"theta":-0.012558643974826134,"vega":0.04567351103774684,"rho":0.011899691874037702,"breakevenPct":30.89612339054767},{"delta":0.2,"premium":0.8157321957448276,"strike":49.6662723834673,"iv":0.3923543487915345,"gamma":0.03534107536744959,"theta":-0.01350420785761773,"vega":0.05397676804573083,"rho":0.01582269830978187,"breakevenPct":22.797384040895476},{"delta":0.25,"premium":1.149108364051797,"strike":48.44006118969454,"iv":0.3932573640200159,"gamma":0.03781371206491446,"theta":-0.01463917141206147,"vega":0.05791522485223582,"rho":0.0197501771582546,"breakevenPct":20.625564470314615},{"delta":0.3,"premium":1.4824845323587663,"strike":47.21384999592178,"iv":0.39416037924849723,"gamma":0.04028634876237934,"theta":-0.01577413496650521,"vega":0.061853681658740806,"rho":0.023677656006727336,"breakevenPct":18.453744899733756},{"delta":0.35,"premium":1.815860700665736,"strike":45.98763880214902,"iv":0.3950633944769786,"gamma":0.04275898545984422,"theta":-0.016909098520948955,"vega":0.06579213846524579,"rho":0.027605134855200067,"breakevenPct":16.281925329152894},{"delta":0.4,"premium":2.1492368689727055,"strike":44.76142760837626,"iv":0.39596640970546,"gamma":0.045231622157309095,"theta":-0.018044062075392695,"vega":0.06973059527175078,"rho":0.0315326137036728,"breakevenPct":14.11010575857203},{"delta":0.45,"premium":2.4826130372796746,"strike":43.5352164146035,"iv":0.39686942493394134,"gamma":0.04770425885477397,"theta":-0.019179025629836435,"vega":0.07366905207825576,"rho":0.035460092552145536,"breakevenPct":11.93828618799117},{"delta":0.5,"premium":2.8159892055866447,"strike":42.309005220830734,"iv":0.3977724401624227,"gamma":0.05017689555223885,"theta":-0.02031398918428018,"vega":0.07760750888476076,"rho":0.03938757140061827,"breakevenPct":9.766466617410309}],"put":[{"delta":0.75,"premium":11.38846153846154,"strike":51.53846153846154,"iv":0.550823076923077,"gamma":0.02906153846153846,"theta":-0.015676923076923078,"vega":0.06207692307692307,"rho":-0.0990972431244612,"breakevenPct":2.3351982486013063},{"delta":0.8,"premium":13.74490790899242,"strike":54.24702058504876,"iv":0.5665327193932828,"gamma":0.02494452871072589,"theta":-0.013347562296858068,"vega":0.05481798483206933,"rho":-0.10919344131353115,"breakevenPct":1.478684806479346}]},"raw":{"call":[{"delta":0.15,"premium":0.6130581643472589,"strike":53.19833816150689,"iv":0.443852204081495,"gamma":0.02694853373986531,"theta":-0.012558643974826134,"vega":0.04567351103774684,"rho":0.011899691874037702,"breakevenPct":30.89612339054767},{"delta":0.2,"premium":0.8157321957448276,"strike":49.6662723834673,"iv":0.3923543487915345,"gamma":0.03534107536744959,"theta":-0.01350420785761773,"vega":0.05397676804573083,"rho":0.01582269830978187,"breakevenPct":22.797384040895476},{"delta":0.25,"premium":1.149108364051797,"strike":48.44006118969454,"iv":0.3932573640200159,"gamma":0.03781371206491446,"theta":-0.01463917141206147,"vega":0.05791522485223582,"rho":0.0197501771582546,"breakevenPct":20.625564470314615},{"delta":0.3,"premium":1.4824845323587663,"strike":47.21384999592178,"iv":0.39416037924849723,"gamma":0.04028634876237934,"theta":-0.01577413496650521,"vega":0.061853681658740806,"rho":0.023677656006727336,"breakevenPct":18.453744899733756},{"delta":0.35,"premium":1.815860700665736,"strike":45.98763880214902,"iv":0.3950633944769786,"gamma":0.04275898545984422,"theta":-0.016909098520948955,"vega":0.06579213846524579,"rho":0.027605134855200067,"breakevenPct":16.281925329152894},{"delta":0.4,"premium":2.1492368689727055,"strike":44.76142760837626,"iv":0.39596640970546,"gamma":0.045231622157309095,"theta":-0.018044062075392695,"vega":0.06973059527175078,"rho":0.0315326137036728,"breakevenPct":14.11010575857203},{"delta":0.45,"premium":2.4826130372796746,"strike":43.5352164146035,"iv":0.39686942493394134,"gamma":0.04770425885477397,"theta":-0.019179025629836435,"vega":0.07366905207825576,"rho":0.035460092552145536,"breakevenPct":11.93828618799117},{"delta":0.5,"premium":2.8159892055866447,"strike":42.309005220830734,"iv":0.3977724401624227,"gamma":0.05017689555223885,"theta":-0.02031398918428018,"vega":0.07760750888476076,"rho":0.03938757140061827,"breakevenPct":9.766466617410309}],"put":[{"delta":0.75,"premium":11.38846153846154,"strike":51.53846153846154,"iv":0.550823076923077,"gamma":0.02906153846153846,"theta":-0.015676923076923078,"vega":0.06207692307692307,"rho":-0.0990972431244612,"breakevenPct":2.3351982486013063},{"delta":0.8,"premium":13.74490790899242,"strike":54.24702058504876,"iv":0.5665327193932828,"gamma":0.02494452871072589,"theta":-0.013347562296858068,"vega":0.05481798483206933,"rho":-0.10919344131353115,"breakevenPct":1.478684806479346}]}},"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"}}