{"symbol":"IYRI","url":"https://intraalpha.com/companies/IYRI","capturedAt":"2026-10-22T20:46:26.930Z","state":"ready","quote":{"symbol":"IYRI","last_price":46.06,"prev_close":45.61,"regular_close":46.06,"change":0.45,"change_pct":0.9866,"regular_change":0.45,"regular_change_pct":0.9866,"extended_change":0,"extended_change_pct":0,"bid":45.45,"ask":46.86,"bid_size":100,"ask_size":500,"volume":68102,"vwap":45.78226,"open":45.72,"high":46.06,"low":45.565,"close":46.06,"trade_count":818,"last_trade_at":"2026-10-22T20:10:03.644013581Z","last_quote_at":"2026-10-22T20:24:00.51045549Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:25.008469178-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":298200000,"net_expense_ratio":0.0068,"portfolio_turnover":null,"dividend_yield":0.0331,"inception_date":"2025-01-14","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:26.481834+00:00"},"optionObservedAt":"2026-10-22T19:55:03.350Z","bars":[{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-15T12:20:00Z","v":112,"vw":45.51},{"c":46.01,"h":46.01,"l":45.79,"n":45,"o":45.79,"t":"2026-10-15T13:30:00Z","v":1005,"vw":45.871864},{"c":45.945,"h":45.96,"l":45.945,"n":33,"o":45.96,"t":"2026-10-15T13:35:00Z","v":6434,"vw":45.9497},{"c":46,"h":46,"l":45.912,"n":13,"o":45.912,"t":"2026-10-15T13:40:00Z","v":1795,"vw":45.917752},{"c":45.99,"h":45.99,"l":45.94,"n":9,"o":45.94,"t":"2026-10-15T13:45:00Z","v":987,"vw":45.984819},{"c":46,"h":46.03,"l":46,"n":19,"o":46,"t":"2026-10-15T13:50:00Z","v":1105,"vw":46.02091},{"c":46.01,"h":46.055,"l":45.99,"n":18,"o":46.055,"t":"2026-10-15T13:55:00Z","v":5631,"vw":45.994966},{"c":45.935,"h":46.01,"l":45.935,"n":12,"o":45.96,"t":"2026-10-15T14:00:00Z","v":730,"vw":45.970019},{"c":45.925,"h":45.925,"l":45.925,"n":3,"o":45.925,"t":"2026-10-15T14:05:00Z","v":503,"vw":45.925},{"c":45.87,"h":45.92,"l":45.87,"n":7,"o":45.92,"t":"2026-10-15T14:10:00Z","v":498,"vw":45.9075},{"c":45.9552,"h":45.9552,"l":45.9552,"n":4,"o":45.9552,"t":"2026-10-15T14:20:00Z","v":140,"vw":45.9552},{"c":45.91,"h":45.91,"l":45.91,"n":2,"o":45.91,"t":"2026-10-15T14:25:00Z","v":223,"vw":45.91},{"c":46,"h":46,"l":46,"n":7,"o":46,"t":"2026-10-15T14:30:00Z","v":439,"vw":46},{"c":46,"h":46.0815,"l":46,"n":6,"o":46.0815,"t":"2026-10-15T14:40:00Z","v":926,"vw":46.062656},{"c":45.9829,"h":45.9829,"l":45.9829,"n":2,"o":45.9829,"t":"2026-10-15T14:45:00Z","v":272,"vw":45.9829},{"c":45.93,"h":45.94,"l":45.93,"n":10,"o":45.94,"t":"2026-10-15T14:50:00Z","v":1245,"vw":45.931864},{"c":45.91,"h":45.958,"l":45.91,"n":12,"o":45.91,"t":"2026-10-15T14:55:00Z","v":3107,"vw":45.945389},{"c":45.9588,"h":45.9588,"l":45.9588,"n":1,"o":45.9588,"t":"2026-10-15T15:00:00Z","v":121,"vw":45.9588},{"c":45.96,"h":45.96,"l":45.96,"n":3,"o":45.96,"t":"2026-10-15T15:05:00Z","v":4279,"vw":45.96},{"c":45.9,"h":45.9,"l":45.9,"n":16,"o":45.9,"t":"2026-10-15T15:10:00Z","v":798,"vw":45.9},{"c":45.96,"h":45.96,"l":45.96,"n":4,"o":45.96,"t":"2026-10-15T15:15:00Z","v":385,"vw":45.96},{"c":45.91,"h":45.91,"l":45.91,"n":12,"o":45.91,"t":"2026-10-15T15:20:00Z","v":1757,"vw":45.91},{"c":45.89,"h":45.89,"l":45.89,"n":2,"o":45.89,"t":"2026-10-15T15:25:00Z","v":206,"vw":45.89},{"c":45.87,"h":45.9159,"l":45.8201,"n":17,"o":45.9159,"t":"2026-10-15T15:35:00Z","v":1417,"vw":45.885652},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-10-15T15:45:00Z","v":115,"vw":45.92},{"c":45.88,"h":45.88,"l":45.88,"n":4,"o":45.88,"t":"2026-10-15T15:50:00Z","v":2156,"vw":45.88},{"c":45.9198,"h":45.9198,"l":45.9198,"n":2,"o":45.9198,"t":"2026-10-15T15:55:00Z","v":501,"vw":45.9198},{"c":45.88,"h":45.88,"l":45.88,"n":7,"o":45.88,"t":"2026-10-15T16:00:00Z","v":507,"vw":45.88},{"c":45.87,"h":45.87,"l":45.87,"n":2,"o":45.87,"t":"2026-10-15T16:05:00Z","v":141,"vw":45.87},{"c":45.86,"h":45.86,"l":45.86,"n":4,"o":45.86,"t":"2026-10-15T16:10:00Z","v":122,"vw":45.86},{"c":45.95,"h":45.95,"l":45.95,"n":2,"o":45.95,"t":"2026-10-15T16:25:00Z","v":124,"vw":45.95},{"c":45.91,"h":45.95,"l":45.91,"n":4,"o":45.95,"t":"2026-10-15T16:35:00Z","v":595,"vw":45.941323},{"c":45.935,"h":45.935,"l":45.93,"n":4,"o":45.93,"t":"2026-10-15T16:40:00Z","v":330,"vw":45.933377},{"c":45.9499,"h":45.9499,"l":45.9301,"n":7,"o":45.9301,"t":"2026-10-15T16:45:00Z","v":866,"vw":45.942322},{"c":45.94,"h":45.94,"l":45.94,"n":4,"o":45.94,"t":"2026-10-15T16:50:00Z","v":388,"vw":45.94},{"c":45.97,"h":45.97,"l":45.95,"n":14,"o":45.95,"t":"2026-10-15T16:55:00Z","v":1842,"vw":45.953043},{"c":45.9549,"h":45.9549,"l":45.9549,"n":2,"o":45.9549,"t":"2026-10-15T17:05:00Z","v":283,"vw":45.9549},{"c":45.99,"h":45.99,"l":45.99,"n":5,"o":45.99,"t":"2026-10-15T17:20:00Z","v":2181,"vw":45.99},{"c":45.93,"h":45.93,"l":45.93,"n":1,"o":45.93,"t":"2026-10-15T17:35:00Z","v":100,"vw":45.93},{"c":45.9899,"h":45.9899,"l":45.9328,"n":12,"o":45.9328,"t":"2026-10-15T17:45:00Z","v":2084,"vw":45.976991},{"c":45.96,"h":45.96,"l":45.96,"n":3,"o":45.96,"t":"2026-10-15T17:50:00Z","v":111,"vw":45.96},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-10-15T18:05:00Z","v":300,"vw":45.92},{"c":45.94,"h":45.94,"l":45.94,"n":4,"o":45.94,"t":"2026-10-15T18:15:00Z","v":247,"vw":45.94},{"c":45.94,"h":45.94,"l":45.94,"n":1,"o":45.94,"t":"2026-10-15T18:20:00Z","v":696,"vw":45.94},{"c":45.94,"h":45.94,"l":45.94,"n":2,"o":45.94,"t":"2026-10-15T18:30:00Z","v":258,"vw":45.94},{"c":45.945,"h":45.945,"l":45.945,"n":2,"o":45.945,"t":"2026-10-15T18:35:00Z","v":436,"vw":45.945},{"c":45.9782,"h":45.9782,"l":45.9782,"n":2,"o":45.9782,"t":"2026-10-15T18:40:00Z","v":1034,"vw":45.9782},{"c":45.9,"h":45.9,"l":45.9,"n":5,"o":45.9,"t":"2026-10-15T18:50:00Z","v":206,"vw":45.9},{"c":45.84,"h":45.84,"l":45.84,"n":1,"o":45.84,"t":"2026-10-15T18:55:00Z","v":120,"vw":45.84},{"c":45.85,"h":45.85,"l":45.85,"n":3,"o":45.85,"t":"2026-10-15T19:00:00Z","v":102,"vw":45.85},{"c":45.8204,"h":45.8204,"l":45.8204,"n":1,"o":45.8204,"t":"2026-10-15T19:05:00Z","v":200,"vw":45.8204},{"c":45.86,"h":45.86,"l":45.86,"n":2,"o":45.86,"t":"2026-10-15T19:20:00Z","v":203,"vw":45.86},{"c":45.935,"h":45.935,"l":45.935,"n":3,"o":45.935,"t":"2026-10-15T19:50:00Z","v":183,"vw":45.935},{"c":45.9,"h":45.9698,"l":45.9,"n":6,"o":45.9698,"t":"2026-10-15T19:55:00Z","v":667,"vw":45.94022},{"c":45.91,"h":45.91,"l":45.91,"n":6,"o":45.91,"t":"2026-10-15T20:00:00Z","v":122,"vw":45.91},{"c":45.99,"h":45.99,"l":45.99,"n":10,"o":45.99,"t":"2026-10-15T20:25:00Z","v":190,"vw":45.99},{"c":45.91,"h":45.91,"l":45.91,"n":1,"o":45.91,"t":"2026-10-15T22:55:00Z","v":110,"vw":45.91},{"c":45.81,"h":45.94,"l":45.81,"n":76,"o":45.84,"t":"2026-10-16T13:30:00Z","v":3914,"vw":45.883062},{"c":45.9499,"h":45.9499,"l":45.79,"n":21,"o":45.81,"t":"2026-10-16T13:35:00Z","v":4813,"vw":45.827975},{"c":45.91,"h":45.91,"l":45.91,"n":5,"o":45.91,"t":"2026-10-16T13:40:00Z","v":105,"vw":45.91},{"c":45.945,"h":45.98,"l":45.92,"n":14,"o":45.92,"t":"2026-10-16T13:45:00Z","v":854,"vw":45.949774},{"c":45.9,"h":45.93,"l":45.9,"n":21,"o":45.93,"t":"2026-10-16T13:50:00Z","v":2175,"vw":45.927787},{"c":45.95,"h":45.95,"l":45.95,"n":3,"o":45.95,"t":"2026-10-16T13:55:00Z","v":728,"vw":45.95},{"c":46.07,"h":46.07,"l":45.91,"n":7,"o":45.91,"t":"2026-10-16T14:00:00Z","v":630,"vw":45.936667},{"c":46.13,"h":46.16,"l":46.02,"n":50,"o":46.035,"t":"2026-10-16T14:05:00Z","v":2617,"vw":46.104396},{"c":46.117,"h":46.1383,"l":46.117,"n":5,"o":46.1383,"t":"2026-10-16T14:10:00Z","v":602,"vw":46.121773},{"c":46.17,"h":46.175,"l":46.17,"n":4,"o":46.175,"t":"2026-10-16T14:15:00Z","v":674,"vw":46.171282},{"c":46.2,"h":46.2,"l":46.0801,"n":19,"o":46.17,"t":"2026-10-16T14:20:00Z","v":2394,"vw":46.174621},{"c":46.2,"h":46.2,"l":46.1301,"n":14,"o":46.185,"t":"2026-10-16T14:25:00Z","v":859,"vw":46.178431},{"c":46.22,"h":46.23,"l":46.175,"n":18,"o":46.175,"t":"2026-10-16T14:30:00Z","v":6165,"vw":46.217193},{"c":46.21,"h":46.21,"l":46.12,"n":12,"o":46.12,"t":"2026-10-16T14:35:00Z","v":2400,"vw":46.191221},{"c":46.16,"h":46.16,"l":46.16,"n":3,"o":46.16,"t":"2026-10-16T14:45:00Z","v":609,"vw":46.16},{"c":46.15,"h":46.15,"l":46.115,"n":5,"o":46.115,"t":"2026-10-16T14:55:00Z","v":4292,"vw":46.147552},{"c":46.21,"h":46.3,"l":46.21,"n":11,"o":46.3,"t":"2026-10-16T15:15:00Z","v":2141,"vw":46.253052},{"c":46.2895,"h":46.2895,"l":46.2895,"n":2,"o":46.2895,"t":"2026-10-16T15:20:00Z","v":201,"vw":46.2895},{"c":46.22,"h":46.23,"l":46.22,"n":6,"o":46.23,"t":"2026-10-16T15:35:00Z","v":319,"vw":46.226667},{"c":46.21,"h":46.281,"l":46.21,"n":8,"o":46.281,"t":"2026-10-16T15:40:00Z","v":207,"vw":46.2455},{"c":46.2505,"h":46.2505,"l":46.2505,"n":3,"o":46.2505,"t":"2026-10-16T15:45:00Z","v":126,"vw":46.2505},{"c":46.2,"h":46.2,"l":46.2,"n":1,"o":46.2,"t":"2026-10-16T15:55:00Z","v":100,"vw":46.2},{"c":46.1,"h":46.11,"l":46.1,"n":6,"o":46.11,"t":"2026-10-16T16:00:00Z","v":408,"vw":46.1075},{"c":46.1586,"h":46.1586,"l":46.13,"n":5,"o":46.13,"t":"2026-10-16T16:05:00Z","v":425,"vw":46.15145},{"c":46.105,"h":46.105,"l":46.105,"n":4,"o":46.105,"t":"2026-10-16T16:10:00Z","v":275,"vw":46.105},{"c":46.09,"h":46.09,"l":46.09,"n":4,"o":46.09,"t":"2026-10-16T16:20:00Z","v":309,"vw":46.09},{"c":46,"h":46.02,"l":46,"n":10,"o":46.02,"t":"2026-10-16T16:35:00Z","v":542,"vw":46.012},{"c":45.9411,"h":45.9411,"l":45.9411,"n":2,"o":45.9411,"t":"2026-10-16T16:50:00Z","v":289,"vw":45.9411},{"c":46.01,"h":46.01,"l":46.01,"n":3,"o":46.01,"t":"2026-10-16T17:00:00Z","v":600,"vw":46.01},{"c":46.0084,"h":46.04,"l":45.99,"n":10,"o":46.04,"t":"2026-10-16T17:05:00Z","v":1657,"vw":46.033528},{"c":45.94,"h":45.94,"l":45.94,"n":8,"o":45.94,"t":"2026-10-16T17:15:00Z","v":599,"vw":45.94},{"c":45.9481,"h":45.9481,"l":45.9481,"n":1,"o":45.9481,"t":"2026-10-16T17:25:00Z","v":100,"vw":45.9481},{"c":45.97,"h":46.02,"l":45.97,"n":7,"o":46,"t":"2026-10-16T17:30:00Z","v":1010,"vw":46.000931},{"c":45.98,"h":45.98,"l":45.98,"n":1,"o":45.98,"t":"2026-10-16T17:40:00Z","v":269,"vw":45.98},{"c":46.05,"h":46.05,"l":46.015,"n":10,"o":46.015,"t":"2026-10-16T17:45:00Z","v":748,"vw":46.04272},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-10-16T17:50:00Z","v":301,"vw":46},{"c":45.955,"h":45.955,"l":45.955,"n":3,"o":45.955,"t":"2026-10-16T18:05:00Z","v":165,"vw":45.955},{"c":45.94,"h":45.94,"l":45.9,"n":15,"o":45.93,"t":"2026-10-16T18:20:00Z","v":1573,"vw":45.924939},{"c":45.91,"h":45.91,"l":45.91,"n":3,"o":45.91,"t":"2026-10-16T18:25:00Z","v":282,"vw":45.91},{"c":45.935,"h":45.935,"l":45.935,"n":1,"o":45.935,"t":"2026-10-16T18:30:00Z","v":200,"vw":45.935},{"c":45.9,"h":45.9,"l":45.9,"n":3,"o":45.9,"t":"2026-10-16T18:35:00Z","v":110,"vw":45.9},{"c":45.97,"h":45.97,"l":45.97,"n":4,"o":45.97,"t":"2026-10-16T18:40:00Z","v":108,"vw":45.97},{"c":45.975,"h":45.975,"l":45.975,"n":1,"o":45.975,"t":"2026-10-16T18:45:00Z","v":519,"vw":45.975},{"c":46.06,"h":46.06,"l":46.06,"n":3,"o":46.06,"t":"2026-10-16T18:50:00Z","v":106,"vw":46.06},{"c":46.01,"h":46.04,"l":46.01,"n":15,"o":46.01,"t":"2026-10-16T18:55:00Z","v":2908,"vw":46.017593},{"c":45.99,"h":45.99,"l":45.99,"n":3,"o":45.99,"t":"2026-10-16T19:00:00Z","v":310,"vw":45.99},{"c":45.9499,"h":46.0282,"l":45.9499,"n":6,"o":46.0282,"t":"2026-10-16T19:05:00Z","v":568,"vw":45.982941},{"c":46.0867,"h":46.0867,"l":46.0867,"n":4,"o":46.0867,"t":"2026-10-16T19:20:00Z","v":294,"vw":46.0867},{"c":45.98,"h":45.98,"l":45.98,"n":7,"o":45.98,"t":"2026-10-16T19:25:00Z","v":345,"vw":45.98},{"c":46.025,"h":46.025,"l":46.025,"n":6,"o":46.025,"t":"2026-10-16T19:30:00Z","v":312,"vw":46.025},{"c":45.98,"h":46.03,"l":45.98,"n":2,"o":46.03,"t":"2026-10-16T19:40:00Z","v":393,"vw":46.002265},{"c":46.0675,"h":46.0675,"l":46.0462,"n":7,"o":46.0462,"t":"2026-10-16T19:45:00Z","v":1948,"vw":46.063137},{"c":46.0868,"h":46.0868,"l":46.0868,"n":3,"o":46.0868,"t":"2026-10-16T19:50:00Z","v":127,"vw":46.0868},{"c":46.055,"h":46.11,"l":46.055,"n":11,"o":46.11,"t":"2026-10-16T19:55:00Z","v":426,"vw":46.091667},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-16T21:35:00Z","v":160,"vw":46.05},{"c":45.9,"h":45.9,"l":45.9,"n":8,"o":45.9,"t":"2026-10-19T13:25:00Z","v":154,"vw":45.9},{"c":45.88,"h":46.01,"l":45.88,"n":86,"o":45.98,"t":"2026-10-19T13:30:00Z","v":6028,"vw":45.955816},{"c":45.92,"h":45.92,"l":45.92,"n":5,"o":45.92,"t":"2026-10-19T13:35:00Z","v":339,"vw":45.92},{"c":45.905,"h":45.965,"l":45.905,"n":30,"o":45.965,"t":"2026-10-19T13:40:00Z","v":3007,"vw":45.91542},{"c":45.88,"h":45.895,"l":45.88,"n":26,"o":45.88,"t":"2026-10-19T13:45:00Z","v":1860,"vw":45.886125},{"c":45.785,"h":45.785,"l":45.785,"n":4,"o":45.785,"t":"2026-10-19T13:55:00Z","v":206,"vw":45.785},{"c":45.75,"h":45.75,"l":45.75,"n":7,"o":45.75,"t":"2026-10-19T14:00:00Z","v":259,"vw":45.75},{"c":45.765,"h":45.765,"l":45.765,"n":3,"o":45.765,"t":"2026-10-19T14:05:00Z","v":240,"vw":45.765},{"c":45.7413,"h":45.7413,"l":45.7413,"n":1,"o":45.7413,"t":"2026-10-19T14:10:00Z","v":688,"vw":45.7413},{"c":45.8799,"h":45.8799,"l":45.82,"n":4,"o":45.82,"t":"2026-10-19T14:15:00Z","v":2958,"vw":45.875018},{"c":45.72,"h":45.72,"l":45.72,"n":2,"o":45.72,"t":"2026-10-19T14:20:00Z","v":110,"vw":45.72},{"c":45.72,"h":45.75,"l":45.72,"n":7,"o":45.75,"t":"2026-10-19T14:25:00Z","v":593,"vw":45.736026},{"c":45.715,"h":45.75,"l":45.715,"n":14,"o":45.75,"t":"2026-10-19T14:30:00Z","v":546,"vw":45.724071},{"c":45.695,"h":45.695,"l":45.64,"n":16,"o":45.64,"t":"2026-10-19T14:35:00Z","v":706,"vw":45.653133},{"c":45.65,"h":45.65,"l":45.65,"n":8,"o":45.65,"t":"2026-10-19T14:40:00Z","v":148,"vw":45.65},{"c":45.65,"h":45.65,"l":45.65,"n":2,"o":45.65,"t":"2026-10-19T14:45:00Z","v":186,"vw":45.65},{"c":45.66,"h":45.66,"l":45.61,"n":120,"o":45.63,"t":"2026-10-19T14:50:00Z","v":20789,"vw":45.629394},{"c":45.71,"h":45.71,"l":45.71,"n":2,"o":45.71,"t":"2026-10-19T14:55:00Z","v":215,"vw":45.71},{"c":45.74,"h":45.74,"l":45.74,"n":5,"o":45.74,"t":"2026-10-19T15:00:00Z","v":582,"vw":45.74},{"c":45.71,"h":45.755,"l":45.71,"n":9,"o":45.755,"t":"2026-10-19T15:10:00Z","v":448,"vw":45.743088},{"c":45.7728,"h":45.7728,"l":45.7728,"n":2,"o":45.7728,"t":"2026-10-19T15:15:00Z","v":543,"vw":45.7728},{"c":45.68,"h":45.68,"l":45.68,"n":2,"o":45.68,"t":"2026-10-19T15:45:00Z","v":101,"vw":45.68},{"c":45.675,"h":45.7127,"l":45.65,"n":8,"o":45.65,"t":"2026-10-19T16:00:00Z","v":725,"vw":45.680451},{"c":45.64,"h":45.64,"l":45.64,"n":5,"o":45.64,"t":"2026-10-19T16:05:00Z","v":118,"vw":45.64},{"c":45.7,"h":45.7,"l":45.7,"n":2,"o":45.7,"t":"2026-10-19T16:15:00Z","v":101,"vw":45.7},{"c":45.7052,"h":45.7052,"l":45.7052,"n":2,"o":45.7052,"t":"2026-10-19T16:25:00Z","v":150,"vw":45.7052},{"c":45.71,"h":45.71,"l":45.71,"n":3,"o":45.71,"t":"2026-10-19T16:40:00Z","v":317,"vw":45.71},{"c":45.7,"h":45.7,"l":45.64,"n":7,"o":45.64,"t":"2026-10-19T16:45:00Z","v":263,"vw":45.672603},{"c":45.675,"h":45.685,"l":45.675,"n":3,"o":45.685,"t":"2026-10-19T17:10:00Z","v":722,"vw":45.682143},{"c":45.7,"h":45.7,"l":45.6717,"n":6,"o":45.7,"t":"2026-10-19T17:15:00Z","v":1336,"vw":45.678557},{"c":45.7156,"h":45.7156,"l":45.7,"n":5,"o":45.7,"t":"2026-10-19T17:25:00Z","v":1454,"vw":45.701105},{"c":45.68,"h":45.68,"l":45.68,"n":6,"o":45.68,"t":"2026-10-19T17:30:00Z","v":744,"vw":45.68},{"c":45.705,"h":45.705,"l":45.7,"n":6,"o":45.7,"t":"2026-10-19T17:35:00Z","v":1560,"vw":45.703579},{"c":45.705,"h":45.705,"l":45.7,"n":7,"o":45.7,"t":"2026-10-19T17:45:00Z","v":335,"vw":45.701613},{"c":45.68,"h":45.68,"l":45.68,"n":6,"o":45.68,"t":"2026-10-19T18:05:00Z","v":464,"vw":45.68},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-19T18:15:00Z","v":100,"vw":45.74},{"c":45.72,"h":45.72,"l":45.72,"n":4,"o":45.72,"t":"2026-10-19T18:20:00Z","v":541,"vw":45.72},{"c":45.715,"h":45.715,"l":45.68,"n":5,"o":45.68,"t":"2026-10-19T18:30:00Z","v":859,"vw":45.710911},{"c":45.73,"h":45.73,"l":45.715,"n":2,"o":45.715,"t":"2026-10-19T18:35:00Z","v":300,"vw":45.725},{"c":45.73,"h":45.73,"l":45.73,"n":2,"o":45.73,"t":"2026-10-19T18:45:00Z","v":171,"vw":45.73},{"c":45.67,"h":45.6752,"l":45.67,"n":4,"o":45.6752,"t":"2026-10-19T18:50:00Z","v":1057,"vw":45.67052},{"c":45.7054,"h":45.7054,"l":45.67,"n":12,"o":45.69,"t":"2026-10-19T19:05:00Z","v":1465,"vw":45.688855},{"c":45.71,"h":45.71,"l":45.71,"n":6,"o":45.71,"t":"2026-10-19T19:10:00Z","v":636,"vw":45.71},{"c":45.6825,"h":45.7092,"l":45.6825,"n":7,"o":45.7092,"t":"2026-10-19T19:15:00Z","v":880,"vw":45.690232},{"c":45.71,"h":45.71,"l":45.71,"n":1,"o":45.71,"t":"2026-10-19T19:20:00Z","v":675,"vw":45.71},{"c":45.68,"h":45.68,"l":45.68,"n":4,"o":45.68,"t":"2026-10-19T19:25:00Z","v":191,"vw":45.68},{"c":45.71,"h":45.71,"l":45.71,"n":2,"o":45.71,"t":"2026-10-19T19:30:00Z","v":257,"vw":45.71},{"c":45.71,"h":45.7135,"l":45.71,"n":6,"o":45.7135,"t":"2026-10-19T19:35:00Z","v":628,"vw":45.712935},{"c":45.6701,"h":45.68,"l":45.67,"n":20,"o":45.68,"t":"2026-10-19T19:45:00Z","v":3610,"vw":45.676134},{"c":45.75,"h":45.75,"l":45.7304,"n":5,"o":45.7304,"t":"2026-10-19T19:50:00Z","v":830,"vw":45.742236},{"c":45.67,"h":45.705,"l":45.67,"n":13,"o":45.705,"t":"2026-10-19T19:55:00Z","v":1169,"vw":45.701111},{"c":45.67,"h":45.67,"l":45.67,"n":6,"o":45.67,"t":"2026-10-19T20:00:00Z","v":114,"vw":45.67},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-10-20T13:25:00Z","v":1050,"vw":45.92},{"c":45.94,"h":45.94,"l":45.94,"n":17,"o":45.94,"t":"2026-10-20T13:30:00Z","v":496,"vw":45.94},{"c":46,"h":46,"l":45.9,"n":12,"o":45.9,"t":"2026-10-20T13:35:00Z","v":494,"vw":45.972973},{"c":46.122,"h":46.125,"l":46.08,"n":10,"o":46.08,"t":"2026-10-20T13:40:00Z","v":2707,"vw":46.086277},{"c":46.225,"h":46.225,"l":46.18,"n":11,"o":46.18,"t":"2026-10-20T13:50:00Z","v":669,"vw":46.187246},{"c":46.06,"h":46.06,"l":46.06,"n":8,"o":46.06,"t":"2026-10-20T13:55:00Z","v":124,"vw":46.06},{"c":46.06,"h":46.06,"l":46.06,"n":6,"o":46.06,"t":"2026-10-20T14:00:00Z","v":314,"vw":46.06},{"c":46.143,"h":46.143,"l":46.057,"n":5,"o":46.057,"t":"2026-10-20T14:05:00Z","v":623,"vw":46.129129},{"c":46.11,"h":46.11,"l":46.11,"n":8,"o":46.11,"t":"2026-10-20T14:10:00Z","v":373,"vw":46.11},{"c":46.2131,"h":46.2131,"l":46.1798,"n":10,"o":46.1798,"t":"2026-10-20T14:15:00Z","v":1689,"vw":46.189489},{"c":46.1394,"h":46.1394,"l":46.1394,"n":5,"o":46.1394,"t":"2026-10-20T14:20:00Z","v":300,"vw":46.1394},{"c":46.23,"h":46.23,"l":46.23,"n":4,"o":46.23,"t":"2026-10-20T14:25:00Z","v":204,"vw":46.23},{"c":46.24,"h":46.24,"l":46.24,"n":2,"o":46.24,"t":"2026-10-20T14:30:00Z","v":1001,"vw":46.24},{"c":46.28,"h":46.28,"l":46.28,"n":7,"o":46.28,"t":"2026-10-20T14:35:00Z","v":546,"vw":46.28},{"c":46.3325,"h":46.3325,"l":46.25,"n":10,"o":46.26,"t":"2026-10-20T14:40:00Z","v":1555,"vw":46.278455},{"c":46.295,"h":46.3296,"l":46.25,"n":13,"o":46.295,"t":"2026-10-20T14:45:00Z","v":794,"vw":46.292122},{"c":46.3303,"h":46.3303,"l":46.295,"n":8,"o":46.295,"t":"2026-10-20T14:50:00Z","v":314,"vw":46.317751},{"c":46.2971,"h":46.2971,"l":46.2971,"n":10,"o":46.2971,"t":"2026-10-20T15:00:00Z","v":585,"vw":46.2971},{"c":46.27,"h":46.27,"l":46.27,"n":2,"o":46.27,"t":"2026-10-20T15:05:00Z","v":109,"vw":46.27},{"c":46.3083,"h":46.3083,"l":46.21,"n":8,"o":46.27,"t":"2026-10-20T15:15:00Z","v":1631,"vw":46.262581},{"c":46.25,"h":46.25,"l":46.25,"n":8,"o":46.25,"t":"2026-10-20T15:25:00Z","v":438,"vw":46.25},{"c":46.22,"h":46.22,"l":46.22,"n":4,"o":46.22,"t":"2026-10-20T15:50:00Z","v":327,"vw":46.22},{"c":46.24,"h":46.24,"l":46.24,"n":4,"o":46.24,"t":"2026-10-20T16:15:00Z","v":110,"vw":46.24},{"c":46.24,"h":46.24,"l":46.24,"n":5,"o":46.24,"t":"2026-10-20T16:20:00Z","v":437,"vw":46.24},{"c":46.28,"h":46.28,"l":46.28,"n":3,"o":46.28,"t":"2026-10-20T16:30:00Z","v":103,"vw":46.28},{"c":46.25,"h":46.25,"l":46.25,"n":3,"o":46.25,"t":"2026-10-20T16:40:00Z","v":926,"vw":46.25},{"c":46.19,"h":46.19,"l":46.19,"n":5,"o":46.19,"t":"2026-10-20T17:30:00Z","v":185,"vw":46.19},{"c":46.21,"h":46.21,"l":46.21,"n":7,"o":46.21,"t":"2026-10-20T17:35:00Z","v":997,"vw":46.21},{"c":46.215,"h":46.2218,"l":46.215,"n":4,"o":46.2218,"t":"2026-10-20T17:40:00Z","v":302,"vw":46.219533},{"c":46.24,"h":46.24,"l":46.2343,"n":7,"o":46.2343,"t":"2026-10-20T17:45:00Z","v":316,"vw":46.236484},{"c":46.215,"h":46.215,"l":46.215,"n":3,"o":46.215,"t":"2026-10-20T17:50:00Z","v":174,"vw":46.215},{"c":46.2636,"h":46.2636,"l":46.23,"n":3,"o":46.23,"t":"2026-10-20T18:00:00Z","v":701,"vw":46.2492},{"c":46.2327,"h":46.2327,"l":46.225,"n":5,"o":46.225,"t":"2026-10-20T18:10:00Z","v":1262,"vw":46.22885},{"c":46.24,"h":46.2899,"l":46.24,"n":4,"o":46.2899,"t":"2026-10-20T18:45:00Z","v":2059,"vw":46.287474},{"c":46.245,"h":46.245,"l":46.245,"n":1,"o":46.245,"t":"2026-10-20T18:55:00Z","v":225,"vw":46.245},{"c":46.245,"h":46.245,"l":46.245,"n":5,"o":46.245,"t":"2026-10-20T19:00:00Z","v":871,"vw":46.245},{"c":46.3,"h":46.3,"l":46.3,"n":11,"o":46.3,"t":"2026-10-20T19:05:00Z","v":2002,"vw":46.3},{"c":46.245,"h":46.245,"l":46.24,"n":7,"o":46.24,"t":"2026-10-20T19:10:00Z","v":451,"vw":46.242059},{"c":46.255,"h":46.2999,"l":46.255,"n":5,"o":46.2999,"t":"2026-10-20T19:15:00Z","v":677,"vw":46.291681},{"c":46.25,"h":46.25,"l":46.25,"n":3,"o":46.25,"t":"2026-10-20T19:25:00Z","v":152,"vw":46.25},{"c":46.3158,"h":46.3158,"l":46.3158,"n":5,"o":46.3158,"t":"2026-10-20T19:40:00Z","v":160,"vw":46.3158},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-20T22:15:00Z","v":100,"vw":46.3},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-21T11:40:00Z","v":199,"vw":46},{"c":45.87,"h":45.9,"l":45.835,"n":24,"o":45.89,"t":"2026-10-21T13:30:00Z","v":2810,"vw":45.857537},{"c":45.8132,"h":45.8132,"l":45.79,"n":2,"o":45.79,"t":"2026-10-21T13:35:00Z","v":200,"vw":45.8016},{"c":45.74,"h":45.79,"l":45.74,"n":7,"o":45.79,"t":"2026-10-21T13:40:00Z","v":871,"vw":45.783317},{"c":45.7899,"h":45.81,"l":45.6939,"n":38,"o":45.74,"t":"2026-10-21T13:45:00Z","v":3903,"vw":45.747592},{"c":45.73,"h":45.78,"l":45.725,"n":22,"o":45.725,"t":"2026-10-21T13:50:00Z","v":2949,"vw":45.731687},{"c":45.74,"h":45.745,"l":45.74,"n":19,"o":45.745,"t":"2026-10-21T13:55:00Z","v":752,"vw":45.743333},{"c":45.64,"h":45.66,"l":45.64,"n":16,"o":45.66,"t":"2026-10-21T14:05:00Z","v":2163,"vw":45.657534},{"c":45.655,"h":45.655,"l":45.62,"n":3,"o":45.62,"t":"2026-10-21T14:10:00Z","v":1624,"vw":45.631818},{"c":45.66,"h":45.67,"l":45.66,"n":9,"o":45.67,"t":"2026-10-21T14:20:00Z","v":371,"vw":45.663344},{"c":45.71,"h":45.71,"l":45.71,"n":6,"o":45.71,"t":"2026-10-21T14:30:00Z","v":140,"vw":45.71},{"c":45.745,"h":45.75,"l":45.745,"n":3,"o":45.75,"t":"2026-10-21T14:45:00Z","v":745,"vw":45.746324},{"c":45.73,"h":45.74,"l":45.73,"n":9,"o":45.74,"t":"2026-10-21T14:50:00Z","v":953,"vw":45.736014},{"c":45.68,"h":45.68,"l":45.68,"n":5,"o":45.68,"t":"2026-10-21T14:55:00Z","v":287,"vw":45.68},{"c":45.61,"h":45.635,"l":45.61,"n":8,"o":45.635,"t":"2026-10-21T15:05:00Z","v":441,"vw":45.621645},{"c":45.6101,"h":45.6101,"l":45.6101,"n":3,"o":45.6101,"t":"2026-10-21T15:10:00Z","v":451,"vw":45.6101},{"c":45.6,"h":45.64,"l":45.6,"n":23,"o":45.64,"t":"2026-10-21T15:15:00Z","v":557,"vw":45.627775},{"c":45.65,"h":45.65,"l":45.65,"n":5,"o":45.65,"t":"2026-10-21T15:25:00Z","v":131,"vw":45.65},{"c":45.62,"h":45.63,"l":45.62,"n":5,"o":45.63,"t":"2026-10-21T15:30:00Z","v":335,"vw":45.623333},{"c":45.635,"h":45.635,"l":45.635,"n":2,"o":45.635,"t":"2026-10-21T15:45:00Z","v":401,"vw":45.635},{"c":45.6599,"h":45.6599,"l":45.6599,"n":3,"o":45.6599,"t":"2026-10-21T15:50:00Z","v":211,"vw":45.6599},{"c":45.63,"h":45.64,"l":45.63,"n":2,"o":45.64,"t":"2026-10-21T16:00:00Z","v":200,"vw":45.635},{"c":45.63,"h":45.63,"l":45.63,"n":5,"o":45.63,"t":"2026-10-21T16:05:00Z","v":220,"vw":45.63},{"c":45.66,"h":45.665,"l":45.66,"n":5,"o":45.665,"t":"2026-10-21T16:10:00Z","v":863,"vw":45.660582},{"c":45.7,"h":45.7,"l":45.7,"n":1,"o":45.7,"t":"2026-10-21T16:15:00Z","v":250,"vw":45.7},{"c":45.7077,"h":45.7077,"l":45.69,"n":6,"o":45.69,"t":"2026-10-21T16:25:00Z","v":355,"vw":45.695939},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-21T16:30:00Z","v":500,"vw":45.72},{"c":45.73,"h":45.73,"l":45.73,"n":3,"o":45.73,"t":"2026-10-21T16:45:00Z","v":153,"vw":45.73},{"c":45.7,"h":45.73,"l":45.7,"n":4,"o":45.73,"t":"2026-10-21T16:50:00Z","v":303,"vw":45.71},{"c":45.7759,"h":45.7759,"l":45.69,"n":5,"o":45.69,"t":"2026-10-21T17:00:00Z","v":738,"vw":45.764181},{"c":45.735,"h":45.735,"l":45.735,"n":5,"o":45.735,"t":"2026-10-21T17:05:00Z","v":143,"vw":45.735},{"c":45.7132,"h":45.7132,"l":45.7132,"n":5,"o":45.7132,"t":"2026-10-21T17:20:00Z","v":524,"vw":45.7132},{"c":45.7,"h":45.7,"l":45.7,"n":3,"o":45.7,"t":"2026-10-21T17:25:00Z","v":200,"vw":45.7},{"c":45.7,"h":45.7,"l":45.7,"n":5,"o":45.7,"t":"2026-10-21T17:35:00Z","v":376,"vw":45.7},{"c":45.68,"h":45.68,"l":45.68,"n":4,"o":45.68,"t":"2026-10-21T17:45:00Z","v":115,"vw":45.68},{"c":45.68,"h":45.68,"l":45.68,"n":43,"o":45.68,"t":"2026-10-21T17:50:00Z","v":312,"vw":45.68},{"c":45.715,"h":45.715,"l":45.715,"n":2,"o":45.715,"t":"2026-10-21T17:55:00Z","v":202,"vw":45.715},{"c":45.66,"h":45.67,"l":45.66,"n":2,"o":45.67,"t":"2026-10-21T18:05:00Z","v":200,"vw":45.665},{"c":45.67,"h":45.695,"l":45.67,"n":6,"o":45.695,"t":"2026-10-21T18:10:00Z","v":841,"vw":45.679885},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-21T18:15:00Z","v":330,"vw":45.74},{"c":45.6801,"h":45.7185,"l":45.6801,"n":12,"o":45.7185,"t":"2026-10-21T18:25:00Z","v":1919,"vw":45.685689},{"c":45.72,"h":45.72,"l":45.72,"n":5,"o":45.72,"t":"2026-10-21T18:30:00Z","v":1026,"vw":45.72},{"c":45.725,"h":45.725,"l":45.725,"n":3,"o":45.725,"t":"2026-10-21T18:35:00Z","v":251,"vw":45.725},{"c":45.71,"h":45.71,"l":45.71,"n":5,"o":45.71,"t":"2026-10-21T18:40:00Z","v":611,"vw":45.71},{"c":45.6957,"h":45.72,"l":45.6957,"n":9,"o":45.72,"t":"2026-10-21T18:45:00Z","v":413,"vw":45.708317},{"c":45.66,"h":45.66,"l":45.66,"n":3,"o":45.66,"t":"2026-10-21T18:50:00Z","v":500,"vw":45.66},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-21T18:55:00Z","v":100,"vw":45.66},{"c":45.615,"h":45.615,"l":45.615,"n":3,"o":45.615,"t":"2026-10-21T19:00:00Z","v":112,"vw":45.615},{"c":45.585,"h":45.61,"l":45.5701,"n":21,"o":45.61,"t":"2026-10-21T19:05:00Z","v":891,"vw":45.598444},{"c":45.53,"h":45.555,"l":45.518,"n":7,"o":45.555,"t":"2026-10-21T19:10:00Z","v":1529,"vw":45.522251},{"c":45.6,"h":45.6,"l":45.6,"n":6,"o":45.6,"t":"2026-10-21T19:25:00Z","v":305,"vw":45.6},{"c":45.63,"h":45.63,"l":45.63,"n":4,"o":45.63,"t":"2026-10-21T19:30:00Z","v":1001,"vw":45.63},{"c":45.6,"h":45.6,"l":45.59,"n":12,"o":45.59,"t":"2026-10-21T19:40:00Z","v":577,"vw":45.593333},{"c":45.55,"h":45.56,"l":45.55,"n":8,"o":45.56,"t":"2026-10-21T19:45:00Z","v":604,"vw":45.551802},{"c":45.585,"h":45.585,"l":45.585,"n":7,"o":45.585,"t":"2026-10-21T19:50:00Z","v":494,"vw":45.585},{"c":45.61,"h":45.61,"l":45.55,"n":17,"o":45.55,"t":"2026-10-21T19:55:00Z","v":1136,"vw":45.601736},{"c":45.61,"h":45.61,"l":45.61,"n":6,"o":45.61,"t":"2026-10-21T20:00:00Z","v":227,"vw":45.61},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-22T11:00:00Z","v":225,"vw":45.5},{"c":45.65,"h":45.72,"l":45.565,"n":26,"o":45.72,"t":"2026-10-22T13:30:00Z","v":1219,"vw":45.684509},{"c":45.625,"h":45.65,"l":45.6,"n":39,"o":45.645,"t":"2026-10-22T13:40:00Z","v":7410,"vw":45.608947},{"c":45.67,"h":45.74,"l":45.6,"n":28,"o":45.615,"t":"2026-10-22T13:45:00Z","v":15188,"vw":45.62005},{"c":45.76,"h":45.76,"l":45.7118,"n":11,"o":45.74,"t":"2026-10-22T13:50:00Z","v":760,"vw":45.732358},{"c":45.78,"h":45.78,"l":45.78,"n":3,"o":45.78,"t":"2026-10-22T13:55:00Z","v":220,"vw":45.78},{"c":45.73,"h":45.805,"l":45.73,"n":9,"o":45.8,"t":"2026-10-22T14:00:00Z","v":1619,"vw":45.785625},{"c":45.74,"h":45.74,"l":45.73,"n":4,"o":45.73,"t":"2026-10-22T14:05:00Z","v":202,"vw":45.735},{"c":45.77,"h":45.77,"l":45.77,"n":2,"o":45.77,"t":"2026-10-22T14:10:00Z","v":401,"vw":45.77},{"c":45.83,"h":45.83,"l":45.78,"n":12,"o":45.78,"t":"2026-10-22T14:15:00Z","v":896,"vw":45.790159},{"c":45.81,"h":45.81,"l":45.81,"n":1,"o":45.81,"t":"2026-10-22T14:20:00Z","v":142,"vw":45.81},{"c":45.91,"h":45.91,"l":45.825,"n":2,"o":45.825,"t":"2026-10-22T14:25:00Z","v":1100,"vw":45.902273},{"c":45.829,"h":45.829,"l":45.7781,"n":8,"o":45.81,"t":"2026-10-22T14:30:00Z","v":1907,"vw":45.812269},{"c":45.8301,"h":45.8301,"l":45.8301,"n":4,"o":45.8301,"t":"2026-10-22T14:35:00Z","v":178,"vw":45.8301},{"c":45.85,"h":45.85,"l":45.8,"n":8,"o":45.8,"t":"2026-10-22T14:40:00Z","v":485,"vw":45.832332},{"c":45.88,"h":45.9,"l":45.88,"n":6,"o":45.8952,"t":"2026-10-22T14:45:00Z","v":1376,"vw":45.897685},{"c":45.9199,"h":45.9199,"l":45.9199,"n":1,"o":45.9199,"t":"2026-10-22T14:50:00Z","v":3000,"vw":45.9199},{"c":45.81,"h":45.81,"l":45.8,"n":8,"o":45.8,"t":"2026-10-22T15:00:00Z","v":1690,"vw":45.804255},{"c":45.83,"h":45.83,"l":45.83,"n":3,"o":45.83,"t":"2026-10-22T15:10:00Z","v":628,"vw":45.83},{"c":45.83,"h":45.83,"l":45.83,"n":4,"o":45.83,"t":"2026-10-22T15:15:00Z","v":434,"vw":45.83},{"c":45.835,"h":45.86,"l":45.835,"n":11,"o":45.86,"t":"2026-10-22T15:20:00Z","v":410,"vw":45.843607},{"c":45.7,"h":45.771,"l":45.7,"n":8,"o":45.7,"t":"2026-10-22T15:25:00Z","v":821,"vw":45.736578},{"c":45.755,"h":45.755,"l":45.755,"n":5,"o":45.755,"t":"2026-10-22T15:35:00Z","v":149,"vw":45.755},{"c":45.8,"h":45.8,"l":45.75,"n":10,"o":45.75,"t":"2026-10-22T15:40:00Z","v":616,"vw":45.784848},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-22T15:45:00Z","v":100,"vw":45.75},{"c":45.8,"h":45.8,"l":45.8,"n":5,"o":45.8,"t":"2026-10-22T15:50:00Z","v":177,"vw":45.8},{"c":45.835,"h":45.85,"l":45.79,"n":8,"o":45.82,"t":"2026-10-22T16:00:00Z","v":1027,"vw":45.820459},{"c":45.815,"h":45.815,"l":45.815,"n":1,"o":45.815,"t":"2026-10-22T16:05:00Z","v":175,"vw":45.815},{"c":45.82,"h":45.82,"l":45.78,"n":3,"o":45.78,"t":"2026-10-22T16:10:00Z","v":531,"vw":45.812453},{"c":45.8,"h":45.8799,"l":45.8,"n":4,"o":45.82,"t":"2026-10-22T16:25:00Z","v":500,"vw":45.822653},{"c":45.815,"h":45.85,"l":45.815,"n":8,"o":45.85,"t":"2026-10-22T16:30:00Z","v":971,"vw":45.825963},{"c":45.73,"h":45.8699,"l":45.73,"n":4,"o":45.8699,"t":"2026-10-22T16:35:00Z","v":403,"vw":45.764975},{"c":45.8,"h":45.8,"l":45.74,"n":4,"o":45.74,"t":"2026-10-22T16:40:00Z","v":245,"vw":45.775},{"c":45.82,"h":45.82,"l":45.82,"n":1,"o":45.82,"t":"2026-10-22T16:45:00Z","v":100,"vw":45.82},{"c":45.86,"h":45.86,"l":45.86,"n":3,"o":45.86,"t":"2026-10-22T16:50:00Z","v":301,"vw":45.86},{"c":45.88,"h":45.89,"l":45.88,"n":5,"o":45.89,"t":"2026-10-22T16:55:00Z","v":315,"vw":45.885},{"c":45.85,"h":45.9,"l":45.85,"n":14,"o":45.9,"t":"2026-10-22T17:20:00Z","v":931,"vw":45.891477},{"c":45.96,"h":45.96,"l":45.96,"n":3,"o":45.96,"t":"2026-10-22T17:25:00Z","v":1248,"vw":45.96},{"c":45.86,"h":45.9058,"l":45.86,"n":10,"o":45.9058,"t":"2026-10-22T17:35:00Z","v":738,"vw":45.868208},{"c":45.88,"h":45.885,"l":45.8551,"n":5,"o":45.885,"t":"2026-10-22T17:40:00Z","v":433,"vw":45.868508},{"c":45.85,"h":45.85,"l":45.85,"n":2,"o":45.85,"t":"2026-10-22T18:00:00Z","v":192,"vw":45.85},{"c":45.9,"h":45.9,"l":45.9,"n":1,"o":45.9,"t":"2026-10-22T18:15:00Z","v":496,"vw":45.9},{"c":45.88,"h":45.9,"l":45.88,"n":3,"o":45.9,"t":"2026-10-22T18:25:00Z","v":460,"vw":45.894595},{"c":45.9573,"h":45.9573,"l":45.94,"n":4,"o":45.94,"t":"2026-10-22T18:35:00Z","v":1457,"vw":45.954816},{"c":45.92,"h":45.92,"l":45.92,"n":6,"o":45.92,"t":"2026-10-22T18:45:00Z","v":455,"vw":45.92},{"c":45.96,"h":45.96,"l":45.89,"n":6,"o":45.89,"t":"2026-10-22T18:50:00Z","v":802,"vw":45.918932},{"c":46.0072,"h":46.0072,"l":46.0072,"n":2,"o":46.0072,"t":"2026-10-22T18:55:00Z","v":121,"vw":46.0072},{"c":45.94,"h":45.94,"l":45.94,"n":2,"o":45.94,"t":"2026-10-22T19:00:00Z","v":300,"vw":45.94},{"c":45.97,"h":45.9823,"l":45.95,"n":9,"o":45.95,"t":"2026-10-22T19:05:00Z","v":496,"vw":45.96749},{"c":45.98,"h":46.0367,"l":45.9601,"n":13,"o":45.97,"t":"2026-10-22T19:10:00Z","v":2929,"vw":45.982815},{"c":46,"h":46,"l":45.96,"n":6,"o":45.97,"t":"2026-10-22T19:15:00Z","v":700,"vw":45.981667},{"c":45.985,"h":46.0207,"l":45.94,"n":15,"o":46.0207,"t":"2026-10-22T19:25:00Z","v":1529,"vw":45.984817},{"c":45.97,"h":45.99,"l":45.97,"n":13,"o":45.97,"t":"2026-10-22T19:30:00Z","v":987,"vw":45.972328},{"c":45.96,"h":45.97,"l":45.96,"n":12,"o":45.97,"t":"2026-10-22T19:35:00Z","v":785,"vw":45.964351},{"c":45.95,"h":45.97,"l":45.95,"n":5,"o":45.97,"t":"2026-10-22T19:40:00Z","v":468,"vw":45.96329},{"c":46.0599,"h":46.0599,"l":45.95,"n":13,"o":45.95,"t":"2026-10-22T19:50:00Z","v":1178,"vw":45.997735},{"c":46.06,"h":46.06,"l":45.98,"n":14,"o":45.98,"t":"2026-10-22T19:55:00Z","v":1179,"vw":46.036178}],"history":[{"c":50.4,"h":50.85,"l":50.36,"n":28,"o":50.85,"t":"2025-01-15T05:00:00Z","v":2555,"vw":50.454487},{"c":51.0324,"h":51.0324,"l":50.4,"n":224,"o":50.4,"t":"2025-01-16T05:00:00Z","v":9646,"vw":50.674364},{"c":51.205,"h":51.45,"l":51.122,"n":188,"o":51.45,"t":"2025-01-17T05:00:00Z","v":8010,"vw":51.220709},{"c":51.6725,"h":51.6725,"l":51.41,"n":527,"o":51.66,"t":"2025-01-21T05:00:00Z","v":21903,"vw":51.578265},{"c":50.6546,"h":51.64,"l":50.6546,"n":576,"o":51.64,"t":"2025-01-22T05:00:00Z","v":18144,"vw":51.014822},{"c":50.904,"h":51.14,"l":50.5,"n":411,"o":51.14,"t":"2025-01-23T05:00:00Z","v":16405,"vw":50.79181},{"c":51.0749,"h":51.25,"l":50.9,"n":406,"o":51.25,"t":"2025-01-24T05:00:00Z","v":13732,"vw":51.113175},{"c":51.234,"h":51.27,"l":50.95,"n":374,"o":51.18,"t":"2025-01-27T05:00:00Z","v":21931,"vw":51.122617},{"c":50.9998,"h":51.62,"l":50.957,"n":337,"o":51.62,"t":"2025-01-28T05:00:00Z","v":21461,"vw":51.074606},{"c":50.7,"h":51.2,"l":50.55,"n":361,"o":51.2,"t":"2025-01-29T05:00:00Z","v":20259,"vw":50.705922},{"c":51.0072,"h":51.1786,"l":50.85,"n":189,"o":50.99,"t":"2025-01-30T05:00:00Z","v":5059,"vw":51.089259},{"c":50.9738,"h":51.45,"l":50.9584,"n":326,"o":51.23,"t":"2025-01-31T05:00:00Z","v":34097,"vw":51.240541},{"c":50.91,"h":51.04,"l":50.25,"n":443,"o":50.88,"t":"2025-02-03T05:00:00Z","v":21074,"vw":50.737976},{"c":50.9198,"h":51.02,"l":50.55,"n":294,"o":50.75,"t":"2025-02-04T05:00:00Z","v":15010,"vw":50.914013},{"c":51.5003,"h":51.603,"l":51.0781,"n":183,"o":51.33,"t":"2025-02-05T05:00:00Z","v":5378,"vw":51.360899},{"c":51.5601,"h":51.88,"l":51.415,"n":192,"o":51.88,"t":"2025-02-06T05:00:00Z","v":6036,"vw":51.568999},{"c":51.56,"h":51.83,"l":51.3867,"n":246,"o":51.83,"t":"2025-02-07T05:00:00Z","v":11618,"vw":51.538334},{"c":51.543,"h":51.88,"l":51.2842,"n":287,"o":51.88,"t":"2025-02-10T05:00:00Z","v":19676,"vw":51.533396},{"c":51.7631,"h":51.7631,"l":51.4,"n":260,"o":51.66,"t":"2025-02-11T05:00:00Z","v":12363,"vw":51.628383},{"c":51.4099,"h":51.6,"l":51.184,"n":256,"o":51.43,"t":"2025-02-12T05:00:00Z","v":13786,"vw":51.473405},{"c":51.8101,"h":51.8299,"l":51.3617,"n":183,"o":51.66,"t":"2025-02-13T05:00:00Z","v":8190,"vw":51.588467},{"c":51.8,"h":52.0798,"l":51.7501,"n":291,"o":52.07,"t":"2025-02-14T05:00:00Z","v":19553,"vw":51.956129},{"c":51.93,"h":51.99,"l":51.65,"n":487,"o":51.88,"t":"2025-02-18T05:00:00Z","v":28238,"vw":51.820551},{"c":51.99,"h":52.12,"l":51.7001,"n":376,"o":52.12,"t":"2025-02-19T05:00:00Z","v":24823,"vw":51.838301},{"c":52.16,"h":52.18,"l":51.73,"n":292,"o":51.91,"t":"2025-02-20T05:00:00Z","v":11486,"vw":51.951112},{"c":51.845,"h":52.17,"l":51.64,"n":466,"o":52.09,"t":"2025-02-21T05:00:00Z","v":19400,"vw":51.921613},{"c":52.07,"h":52.21,"l":51.542,"n":380,"o":52.1,"t":"2025-02-24T05:00:00Z","v":22278,"vw":52.042406},{"c":52.38,"h":52.45,"l":52.01,"n":381,"o":52.01,"t":"2025-02-25T05:00:00Z","v":20390,"vw":52.361037},{"c":51.77,"h":51.99,"l":51.5,"n":434,"o":51.88,"t":"2025-02-26T05:00:00Z","v":21984,"vw":51.878137},{"c":51.95,"h":52.03,"l":51.57,"n":374,"o":51.93,"t":"2025-02-27T05:00:00Z","v":18463,"vw":51.901357},{"c":52.05,"h":52.37,"l":51.77,"n":383,"o":51.96,"t":"2025-02-28T05:00:00Z","v":24258,"vw":52.048428},{"c":52.08,"h":52.4896,"l":52,"n":496,"o":52.29,"t":"2025-03-03T05:00:00Z","v":38320,"vw":52.299385},{"c":51.818,"h":52.12,"l":51.8,"n":424,"o":52,"t":"2025-03-04T05:00:00Z","v":18934,"vw":51.90648},{"c":52.1988,"h":52.2982,"l":51.56,"n":305,"o":52.03,"t":"2025-03-05T05:00:00Z","v":18347,"vw":51.958918},{"c":51.25,"h":51.99,"l":51.25,"n":472,"o":51.99,"t":"2025-03-06T05:00:00Z","v":18227,"vw":51.428337},{"c":51.5605,"h":51.715,"l":51.07,"n":350,"o":51.07,"t":"2025-03-07T05:00:00Z","v":24525,"vw":51.440638},{"c":51.18,"h":51.89,"l":51,"n":509,"o":51.56,"t":"2025-03-10T04:00:00Z","v":26217,"vw":51.530786},{"c":50.71,"h":51.37,"l":50.385,"n":546,"o":51.37,"t":"2025-03-11T04:00:00Z","v":30019,"vw":50.818889},{"c":50.58,"h":51.24,"l":50.38,"n":644,"o":51.24,"t":"2025-03-12T04:00:00Z","v":36912,"vw":50.612545},{"c":49.69,"h":50.779,"l":49.63,"n":712,"o":50.66,"t":"2025-03-13T04:00:00Z","v":42576,"vw":50.070952},{"c":50.5185,"h":50.915,"l":49.6906,"n":400,"o":49.78,"t":"2025-03-14T04:00:00Z","v":15273,"vw":50.219287},{"c":51.39,"h":51.4689,"l":50.5,"n":537,"o":50.5,"t":"2025-03-17T04:00:00Z","v":33397,"vw":51.223682},{"c":51.19,"h":51.56,"l":51,"n":487,"o":51.35,"t":"2025-03-18T04:00:00Z","v":20752,"vw":51.226111},{"c":51.28,"h":51.405,"l":50.87,"n":484,"o":51.2,"t":"2025-03-19T04:00:00Z","v":20054,"vw":51.091298},{"c":51.27,"h":51.398,"l":51.05,"n":398,"o":51.39,"t":"2025-03-20T04:00:00Z","v":22572,"vw":51.215779},{"c":50.77,"h":51.0229,"l":50.5,"n":585,"o":51,"t":"2025-03-21T04:00:00Z","v":17264,"vw":50.839641},{"c":51.5,"h":51.5236,"l":50.86,"n":531,"o":50.98,"t":"2025-03-24T04:00:00Z","v":22462,"vw":51.319217},{"c":50.98,"h":51.61,"l":50.607,"n":680,"o":51.61,"t":"2025-03-25T04:00:00Z","v":27790,"vw":51.121526},{"c":50.51,"h":50.93,"l":50.31,"n":488,"o":50.31,"t":"2025-03-26T04:00:00Z","v":26071,"vw":50.550222},{"c":50.46,"h":51,"l":50.37,"n":441,"o":50.37,"t":"2025-03-27T04:00:00Z","v":25984,"vw":50.612314},{"c":50.505,"h":50.68,"l":50.16,"n":550,"o":50.61,"t":"2025-03-28T04:00:00Z","v":24833,"vw":50.350979},{"c":50.72,"h":51.02,"l":50.06,"n":641,"o":50.06,"t":"2025-03-31T04:00:00Z","v":34880,"vw":50.619609},{"c":50.93,"h":51.02,"l":50.41,"n":570,"o":50.83,"t":"2025-04-01T04:00:00Z","v":41875,"vw":50.752398},{"c":51.2,"h":51.2,"l":50.65,"n":450,"o":50.96,"t":"2025-04-02T04:00:00Z","v":18570,"vw":50.962067},{"c":49.86,"h":51.08,"l":49.63,"n":1073,"o":50.82,"t":"2025-04-03T04:00:00Z","v":61934,"vw":50.230165},{"c":47.77,"h":49.75,"l":47.615,"n":1079,"o":49.75,"t":"2025-04-04T04:00:00Z","v":57512,"vw":48.441545},{"c":46.4616,"h":47.91,"l":45.41,"n":803,"o":46.96,"t":"2025-04-07T04:00:00Z","v":47529,"vw":46.47028},{"c":45.41,"h":47.82,"l":44.9,"n":574,"o":47.82,"t":"2025-04-08T04:00:00Z","v":29189,"vw":46.338727},{"c":47.73,"h":47.97,"l":43.743,"n":611,"o":44.69,"t":"2025-04-09T04:00:00Z","v":39823,"vw":45.509399},{"c":46.88,"h":47.77,"l":45.8,"n":510,"o":47.77,"t":"2025-04-10T04:00:00Z","v":35182,"vw":46.821953},{"c":47.51,"h":47.51,"l":46.1318,"n":344,"o":46.62,"t":"2025-04-11T04:00:00Z","v":14887,"vw":46.80752},{"c":48.54,"h":48.6575,"l":47.6,"n":477,"o":48.09,"t":"2025-04-14T04:00:00Z","v":36366,"vw":48.206426},{"c":48.68,"h":48.85,"l":48.28,"n":402,"o":48.64,"t":"2025-04-15T04:00:00Z","v":25772,"vw":48.682928},{"c":48.54,"h":49.03,"l":48.25,"n":444,"o":48.55,"t":"2025-04-16T04:00:00Z","v":21187,"vw":48.708743},{"c":49.3,"h":49.66,"l":48.81,"n":346,"o":48.88,"t":"2025-04-17T04:00:00Z","v":38204,"vw":49.150695},{"c":48.31,"h":49.03,"l":47.77,"n":659,"o":49.03,"t":"2025-04-21T04:00:00Z","v":44847,"vw":48.30829},{"c":49.2365,"h":49.25,"l":48.68,"n":319,"o":48.71,"t":"2025-04-22T04:00:00Z","v":17257,"vw":48.983916},{"c":48.87,"h":49.634,"l":48.58,"n":494,"o":49.55,"t":"2025-04-23T04:00:00Z","v":18066,"vw":49.100964},{"c":49.035,"h":49.29,"l":48.6875,"n":433,"o":48.98,"t":"2025-04-24T04:00:00Z","v":20151,"vw":49.03034},{"c":48.97,"h":49.25,"l":48.6155,"n":537,"o":49.25,"t":"2025-04-25T04:00:00Z","v":26460,"vw":48.91033},{"c":49.12,"h":49.25,"l":48.68,"n":541,"o":48.72,"t":"2025-04-28T04:00:00Z","v":22869,"vw":48.922913},{"c":49.56,"h":49.8675,"l":49.0169,"n":342,"o":49.8675,"t":"2025-04-29T04:00:00Z","v":15566,"vw":49.389038},{"c":49.81,"h":49.81,"l":48.9082,"n":399,"o":49.29,"t":"2025-04-30T04:00:00Z","v":25521,"vw":49.238904},{"c":49.84,"h":50.457,"l":49.59,"n":352,"o":49.59,"t":"2025-05-01T04:00:00Z","v":12588,"vw":49.925154},{"c":50.37,"h":50.39,"l":50.02,"n":413,"o":50.28,"t":"2025-05-02T04:00:00Z","v":27417,"vw":50.227387},{"c":50.27,"h":50.42,"l":49.891,"n":498,"o":50.03,"t":"2025-05-05T04:00:00Z","v":23286,"vw":50.259453},{"c":49.94,"h":50.19,"l":49.8,"n":412,"o":49.886,"t":"2025-05-06T04:00:00Z","v":25634,"vw":49.894911},{"c":50.04,"h":50.39,"l":49.8201,"n":374,"o":50.24,"t":"2025-05-07T04:00:00Z","v":23242,"vw":50.01884},{"c":49.92,"h":50.34,"l":49.7001,"n":508,"o":50.34,"t":"2025-05-08T04:00:00Z","v":36640,"vw":49.999734},{"c":50.0194,"h":50.1675,"l":49.69,"n":391,"o":49.69,"t":"2025-05-09T04:00:00Z","v":14737,"vw":49.913367},{"c":50.28,"h":50.56,"l":50,"n":577,"o":50.5,"t":"2025-05-12T04:00:00Z","v":23417,"vw":50.244009},{"c":49.9,"h":50.21,"l":49.573,"n":762,"o":50.21,"t":"2025-05-13T04:00:00Z","v":28751,"vw":49.786938},{"c":49.53,"h":49.99,"l":49.21,"n":725,"o":49.99,"t":"2025-05-14T04:00:00Z","v":41323,"vw":49.438352},{"c":50,"h":50.16,"l":49.2,"n":410,"o":49.2,"t":"2025-05-15T04:00:00Z","v":18163,"vw":49.749543},{"c":50.77,"h":50.77,"l":50,"n":435,"o":50.35,"t":"2025-05-16T04:00:00Z","v":22602,"vw":50.429289},{"c":50.79,"h":50.8131,"l":50.3014,"n":589,"o":50.54,"t":"2025-05-19T04:00:00Z","v":27800,"vw":50.645511},{"c":50.6,"h":50.76,"l":50.43,"n":520,"o":50.76,"t":"2025-05-20T04:00:00Z","v":25051,"vw":50.588402},{"c":49,"h":50.02,"l":48.86,"n":957,"o":49.91,"t":"2025-05-21T04:00:00Z","v":41769,"vw":49.364225},{"c":48.76,"h":49,"l":48.331,"n":749,"o":49,"t":"2025-05-22T04:00:00Z","v":39662,"vw":48.707455},{"c":48.82,"h":48.88,"l":48.4001,"n":609,"o":48.71,"t":"2025-05-23T04:00:00Z","v":18326,"vw":48.584686},{"c":49.59,"h":49.59,"l":48.85,"n":654,"o":49.31,"t":"2025-05-27T04:00:00Z","v":24402,"vw":49.226388},{"c":49.46,"h":49.57,"l":49.074,"n":422,"o":49.57,"t":"2025-05-28T04:00:00Z","v":16606,"vw":49.28144},{"c":49.89,"h":49.97,"l":49.55,"n":408,"o":49.64,"t":"2025-05-29T04:00:00Z","v":47880,"vw":49.814275},{"c":49.98,"h":49.98,"l":49.47,"n":610,"o":49.77,"t":"2025-05-30T04:00:00Z","v":15911,"vw":49.696501},{"c":50,"h":50.1422,"l":49.2481,"n":702,"o":49.93,"t":"2025-06-02T04:00:00Z","v":24619,"vw":49.70395},{"c":49.77,"h":50.03,"l":49.4461,"n":676,"o":50.03,"t":"2025-06-03T04:00:00Z","v":45746,"vw":49.711567},{"c":49.95,"h":50.1,"l":49.5511,"n":518,"o":50.03,"t":"2025-06-04T04:00:00Z","v":22888,"vw":49.898174},{"c":49.75,"h":50.11,"l":49.75,"n":550,"o":49.9,"t":"2025-06-05T04:00:00Z","v":17670,"vw":49.913168},{"c":50.19,"h":50.32,"l":49.8372,"n":482,"o":50.32,"t":"2025-06-06T04:00:00Z","v":20021,"vw":50.054768},{"c":50.25,"h":50.45,"l":49.76,"n":699,"o":50.1,"t":"2025-06-09T04:00:00Z","v":23434,"vw":50.094485},{"c":50.56,"h":50.5665,"l":50.2361,"n":482,"o":50.35,"t":"2025-06-10T04:00:00Z","v":17775,"vw":50.367641},{"c":50.13,"h":50.67,"l":50.13,"n":561,"o":50.19,"t":"2025-06-11T04:00:00Z","v":19891,"vw":50.434645},{"c":50.52,"h":50.6,"l":50.15,"n":375,"o":50.15,"t":"2025-06-12T04:00:00Z","v":13499,"vw":50.443609},{"c":50.24,"h":50.46,"l":49.89,"n":817,"o":50.4,"t":"2025-06-13T04:00:00Z","v":45829,"vw":50.148026},{"c":50.18,"h":50.68,"l":50.065,"n":714,"o":50.24,"t":"2025-06-16T04:00:00Z","v":21929,"vw":50.415767},{"c":50.14,"h":50.28,"l":49.9401,"n":660,"o":50.28,"t":"2025-06-17T04:00:00Z","v":30232,"vw":50.073147},{"c":50.26,"h":50.3376,"l":50.005,"n":403,"o":50.3,"t":"2025-06-18T04:00:00Z","v":13473,"vw":50.181499},{"c":50.22,"h":50.66,"l":50.0813,"n":607,"o":50.245,"t":"2025-06-20T04:00:00Z","v":35135,"vw":50.2872},{"c":50.81,"h":50.81,"l":50.17,"n":1072,"o":50.49,"t":"2025-06-23T04:00:00Z","v":72634,"vw":50.500604},{"c":50.98,"h":51.025,"l":50.556,"n":742,"o":51.025,"t":"2025-06-24T04:00:00Z","v":45812,"vw":50.839905},{"c":49.7,"h":50.57,"l":49.64,"n":1349,"o":50.57,"t":"2025-06-25T04:00:00Z","v":78421,"vw":50.035334},{"c":49.64,"h":49.7,"l":49.15,"n":1590,"o":49.7,"t":"2025-06-26T04:00:00Z","v":63357,"vw":49.411019},{"c":49.76,"h":49.97,"l":49.28,"n":918,"o":49.71,"t":"2025-06-27T04:00:00Z","v":41137,"vw":49.775913},{"c":50,"h":50,"l":49.2866,"n":1391,"o":50,"t":"2025-06-30T04:00:00Z","v":69573,"vw":49.587226},{"c":50.24,"h":50.439,"l":49.72,"n":657,"o":49.98,"t":"2025-07-01T04:00:00Z","v":35176,"vw":50.103333},{"c":50.36,"h":50.36,"l":49.92,"n":764,"o":50.24,"t":"2025-07-02T04:00:00Z","v":27607,"vw":50.136142},{"c":50.4,"h":50.43,"l":50.1,"n":548,"o":50.35,"t":"2025-07-03T04:00:00Z","v":28409,"vw":50.267878},{"c":50.13,"h":50.5,"l":49.88,"n":1230,"o":50.46,"t":"2025-07-07T04:00:00Z","v":79360,"vw":50.138094},{"c":50.05,"h":50.14,"l":49.8084,"n":715,"o":50.01,"t":"2025-07-08T04:00:00Z","v":30769,"vw":50.026404},{"c":50.17,"h":50.179,"l":49.9046,"n":705,"o":50.06,"t":"2025-07-09T04:00:00Z","v":43546,"vw":50.054018},{"c":50.4,"h":50.53,"l":49.92,"n":613,"o":50.13,"t":"2025-07-10T04:00:00Z","v":37624,"vw":50.386298},{"c":50.37,"h":50.39,"l":50,"n":878,"o":50.29,"t":"2025-07-11T04:00:00Z","v":52303,"vw":50.184306},{"c":50.6,"h":50.6,"l":50.2617,"n":972,"o":50.42,"t":"2025-07-14T04:00:00Z","v":63988,"vw":50.442809},{"c":50.11,"h":50.65,"l":49.99,"n":1258,"o":50.64,"t":"2025-07-15T04:00:00Z","v":58424,"vw":50.241827},{"c":50.5,"h":50.5,"l":50.03,"n":696,"o":50.16,"t":"2025-07-16T04:00:00Z","v":38261,"vw":50.278315},{"c":50.44,"h":50.65,"l":50.2101,"n":711,"o":50.65,"t":"2025-07-17T04:00:00Z","v":27868,"vw":50.344396},{"c":50.58,"h":50.58,"l":50.34,"n":673,"o":50.54,"t":"2025-07-18T04:00:00Z","v":32588,"vw":50.435063},{"c":50.69,"h":50.93,"l":50.51,"n":1108,"o":50.79,"t":"2025-07-21T04:00:00Z","v":69281,"vw":50.71325},{"c":51.25,"h":51.25,"l":50.69,"n":680,"o":50.96,"t":"2025-07-22T04:00:00Z","v":49975,"vw":51.040601},{"c":50.87,"h":50.87,"l":50.5223,"n":710,"o":50.74,"t":"2025-07-23T04:00:00Z","v":35684,"vw":50.748862},{"c":50.81,"h":51.01,"l":50.61,"n":577,"o":51.01,"t":"2025-07-24T04:00:00Z","v":29874,"vw":50.779114},{"c":50.88,"h":50.88,"l":50.37,"n":874,"o":50.8,"t":"2025-07-25T04:00:00Z","v":33498,"vw":50.646847},{"c":50.29,"h":50.85,"l":50.26,"n":1247,"o":50.77,"t":"2025-07-28T04:00:00Z","v":49772,"vw":50.492196},{"c":50.87,"h":50.87,"l":50.2612,"n":887,"o":50.49,"t":"2025-07-29T04:00:00Z","v":65832,"vw":50.700874},{"c":50.44,"h":50.89,"l":50.13,"n":944,"o":50.89,"t":"2025-07-30T04:00:00Z","v":44153,"vw":50.652371},{"c":49.9,"h":50.44,"l":49.78,"n":1457,"o":50.44,"t":"2025-07-31T04:00:00Z","v":68809,"vw":50.069373},{"c":49.55,"h":49.95,"l":49.35,"n":1444,"o":49.9,"t":"2025-08-01T04:00:00Z","v":56021,"vw":49.694119},{"c":50.23,"h":50.23,"l":49.84,"n":794,"o":49.96,"t":"2025-08-04T04:00:00Z","v":31468,"vw":50.06049},{"c":50.35,"h":50.35,"l":49.98,"n":777,"o":50.25,"t":"2025-08-05T04:00:00Z","v":29378,"vw":50.144731},{"c":50.07,"h":50.575,"l":49.9604,"n":878,"o":50.575,"t":"2025-08-06T04:00:00Z","v":38677,"vw":50.227649},{"c":50.12,"h":50.188,"l":49.9201,"n":842,"o":50.05,"t":"2025-08-07T04:00:00Z","v":40171,"vw":50.043265},{"c":49.87,"h":50.2873,"l":49.82,"n":1018,"o":50.0954,"t":"2025-08-08T04:00:00Z","v":48733,"vw":50.018201},{"c":49.5815,"h":49.94,"l":49.574,"n":1373,"o":49.94,"t":"2025-08-11T04:00:00Z","v":71179,"vw":49.728564},{"c":49.76,"h":49.81,"l":49.36,"n":1643,"o":49.81,"t":"2025-08-12T04:00:00Z","v":71724,"vw":49.532089},{"c":50.21,"h":50.21,"l":49.59,"n":756,"o":49.795,"t":"2025-08-13T04:00:00Z","v":49146,"vw":49.821173},{"c":49.92,"h":49.97,"l":49.59,"n":880,"o":49.97,"t":"2025-08-14T04:00:00Z","v":35647,"vw":49.734001},{"c":50.2,"h":50.2499,"l":49.85,"n":551,"o":49.96,"t":"2025-08-15T04:00:00Z","v":18794,"vw":50.024066},{"c":49.81,"h":50.26,"l":49.711,"n":1014,"o":50.26,"t":"2025-08-18T04:00:00Z","v":58431,"vw":50.000548},{"c":50.43,"h":50.43,"l":49.81,"n":763,"o":49.81,"t":"2025-08-19T04:00:00Z","v":40234,"vw":50.250107},{"c":49.9,"h":50.32,"l":49.7,"n":1219,"o":49.7,"t":"2025-08-20T04:00:00Z","v":53038,"vw":50.006242},{"c":49.94,"h":50.14,"l":49.8044,"n":777,"o":49.9,"t":"2025-08-21T04:00:00Z","v":191234,"vw":49.851901},{"c":50.71,"h":50.83,"l":50.0936,"n":703,"o":50.19,"t":"2025-08-22T04:00:00Z","v":25977,"vw":50.655583},{"c":50.57,"h":50.79,"l":50.402,"n":1646,"o":50.79,"t":"2025-08-25T04:00:00Z","v":52385,"vw":50.565853},{"c":50.41,"h":50.5684,"l":50.28,"n":1010,"o":50.48,"t":"2025-08-26T04:00:00Z","v":31548,"vw":50.40373},{"c":50.64,"h":50.7191,"l":50.48,"n":1182,"o":50.67,"t":"2025-08-27T04:00:00Z","v":61437,"vw":50.569443},{"c":50.6,"h":50.78,"l":50.3025,"n":884,"o":50.78,"t":"2025-08-28T04:00:00Z","v":42714,"vw":50.439424},{"c":50.83,"h":50.83,"l":50.51,"n":993,"o":50.68,"t":"2025-08-29T04:00:00Z","v":46694,"vw":50.641045},{"c":50.11,"h":50.56,"l":49.91,"n":1759,"o":50.51,"t":"2025-09-02T04:00:00Z","v":75719,"vw":50.167985},{"c":50.15,"h":50.3013,"l":49.9414,"n":1074,"o":50.06,"t":"2025-09-03T04:00:00Z","v":69784,"vw":50.068859},{"c":50.49,"h":50.49,"l":50.02,"n":849,"o":50.25,"t":"2025-09-04T04:00:00Z","v":58037,"vw":50.168009},{"c":50.86,"h":50.97,"l":50.46,"n":1043,"o":50.6,"t":"2025-09-05T04:00:00Z","v":55003,"vw":50.733232},{"c":50.62,"h":50.7181,"l":50.2,"n":1288,"o":50.53,"t":"2025-09-08T04:00:00Z","v":75566,"vw":50.404502},{"c":50.4,"h":50.55,"l":50.3508,"n":1182,"o":50.41,"t":"2025-09-09T04:00:00Z","v":54973,"vw":50.448844},{"c":50.47,"h":50.6978,"l":50.3904,"n":796,"o":50.51,"t":"2025-09-10T04:00:00Z","v":38371,"vw":50.54841},{"c":51.19,"h":51.19,"l":50.55,"n":712,"o":50.63,"t":"2025-09-11T04:00:00Z","v":44015,"vw":50.878154},{"c":51.03,"h":51.09,"l":50.82,"n":1196,"o":51.02,"t":"2025-09-12T04:00:00Z","v":47866,"vw":50.982325},{"c":50.88,"h":51.128,"l":50.7059,"n":1478,"o":51.05,"t":"2025-09-15T04:00:00Z","v":76471,"vw":50.920487},{"c":50.64,"h":51.21,"l":50.557,"n":1734,"o":50.9,"t":"2025-09-16T04:00:00Z","v":103688,"vw":50.678094},{"c":50.71,"h":51.09,"l":50.55,"n":936,"o":50.76,"t":"2025-09-17T04:00:00Z","v":52315,"vw":50.834739},{"c":50.74,"h":50.8,"l":50.51,"n":1161,"o":50.7,"t":"2025-09-18T04:00:00Z","v":57039,"vw":50.684152},{"c":50.58,"h":50.85,"l":50.5,"n":1006,"o":50.85,"t":"2025-09-19T04:00:00Z","v":47770,"vw":50.617913},{"c":50.59,"h":50.66,"l":50.21,"n":2854,"o":50.65,"t":"2025-09-22T04:00:00Z","v":92411,"vw":50.401349},{"c":50.77,"h":50.77,"l":50.4811,"n":1056,"o":50.53,"t":"2025-09-23T04:00:00Z","v":46558,"vw":50.646787},{"c":49.9,"h":50.41,"l":49.8913,"n":1672,"o":50.4,"t":"2025-09-24T04:00:00Z","v":97959,"vw":50.042191},{"c":49.81,"h":50.01,"l":49.75,"n":922,"o":49.75,"t":"2025-09-25T04:00:00Z","v":50749,"vw":49.884134},{"c":50.24,"h":50.2889,"l":49.87,"n":856,"o":49.87,"t":"2025-09-26T04:00:00Z","v":45540,"vw":50.11156},{"c":50.31,"h":50.37,"l":50.1,"n":1126,"o":50.37,"t":"2025-09-29T04:00:00Z","v":64348,"vw":50.259908},{"c":50.54,"h":50.54,"l":50.163,"n":1402,"o":50.37,"t":"2025-09-30T04:00:00Z","v":64964,"vw":50.276698},{"c":50.46,"h":50.57,"l":50.35,"n":894,"o":50.37,"t":"2025-10-01T04:00:00Z","v":44704,"vw":50.454718},{"c":50.35,"h":50.45,"l":50.03,"n":989,"o":50.45,"t":"2025-10-02T04:00:00Z","v":39275,"vw":50.203547},{"c":50.47,"h":50.72,"l":50.31,"n":737,"o":50.36,"t":"2025-10-03T04:00:00Z","v":40996,"vw":50.537569},{"c":50.16,"h":50.49,"l":50.0097,"n":1320,"o":50.47,"t":"2025-10-06T04:00:00Z","v":60672,"vw":50.221295},{"c":50.12,"h":50.19,"l":49.8135,"n":1431,"o":50.19,"t":"2025-10-07T04:00:00Z","v":89358,"vw":49.97266},{"c":49.8,"h":50.11,"l":49.69,"n":1488,"o":50.11,"t":"2025-10-08T04:00:00Z","v":64766,"vw":49.82806},{"c":49.6,"h":49.899,"l":49.52,"n":1261,"o":49.7,"t":"2025-10-09T04:00:00Z","v":72988,"vw":49.710638},{"c":49.22,"h":49.8,"l":49.0716,"n":1804,"o":49.8,"t":"2025-10-10T04:00:00Z","v":84556,"vw":49.374247},{"c":49.41,"h":49.43,"l":49.09,"n":1151,"o":49.21,"t":"2025-10-13T04:00:00Z","v":54883,"vw":49.262645},{"c":49.68,"h":49.84,"l":49.14,"n":1007,"o":49.14,"t":"2025-10-14T04:00:00Z","v":54837,"vw":49.498277},{"c":50.35,"h":50.4699,"l":49.83,"n":695,"o":49.83,"t":"2025-10-15T04:00:00Z","v":42479,"vw":50.320495},{"c":50.33,"h":50.59,"l":50.17,"n":758,"o":50.5,"t":"2025-10-16T04:00:00Z","v":45456,"vw":50.410933},{"c":50.51,"h":50.6399,"l":50.17,"n":759,"o":50.24,"t":"2025-10-17T04:00:00Z","v":38229,"vw":50.350694},{"c":51.12,"h":51.12,"l":50.62,"n":1951,"o":50.85,"t":"2025-10-20T04:00:00Z","v":52615,"vw":50.811971},{"c":51.01,"h":51.17,"l":50.7501,"n":894,"o":51.03,"t":"2025-10-21T04:00:00Z","v":61637,"vw":50.971591},{"c":50.66,"h":50.71,"l":50.32,"n":783,"o":50.51,"t":"2025-10-22T04:00:00Z","v":58970,"vw":50.534213},{"c":50.69,"h":50.69,"l":50.17,"n":941,"o":50.69,"t":"2025-10-23T04:00:00Z","v":41050,"vw":50.456181},{"c":50.77,"h":50.85,"l":50.7,"n":801,"o":50.7,"t":"2025-10-24T04:00:00Z","v":35417,"vw":50.770989},{"c":50.85,"h":50.85,"l":50.5232,"n":1102,"o":50.61,"t":"2025-10-27T04:00:00Z","v":65277,"vw":50.684264},{"c":50.13,"h":50.69,"l":50,"n":1951,"o":50.69,"t":"2025-10-28T04:00:00Z","v":100346,"vw":50.124099},{"c":48.94,"h":50.06,"l":48.75,"n":3091,"o":50.06,"t":"2025-10-29T04:00:00Z","v":117557,"vw":49.267215},{"c":49.2,"h":49.34,"l":48.77,"n":871,"o":48.97,"t":"2025-10-30T04:00:00Z","v":37874,"vw":49.147099},{"c":49.2,"h":49.34,"l":48.6804,"n":1216,"o":48.86,"t":"2025-10-31T04:00:00Z","v":54940,"vw":49.061433},{"c":49.31,"h":49.31,"l":48.6051,"n":1366,"o":49.05,"t":"2025-11-03T05:00:00Z","v":64120,"vw":48.926207},{"c":49.37,"h":49.37,"l":49.0108,"n":828,"o":49.27,"t":"2025-11-04T05:00:00Z","v":42107,"vw":49.126921},{"c":49.33,"h":49.33,"l":49,"n":947,"o":49.32,"t":"2025-11-05T05:00:00Z","v":49836,"vw":49.180958},{"c":49.2,"h":49.32,"l":49.065,"n":854,"o":49.32,"t":"2025-11-06T05:00:00Z","v":54111,"vw":49.174895},{"c":49.82,"h":49.82,"l":49.16,"n":768,"o":49.18,"t":"2025-11-07T05:00:00Z","v":42929,"vw":49.335058},{"c":49.71,"h":49.95,"l":49.3434,"n":1111,"o":49.95,"t":"2025-11-10T05:00:00Z","v":57291,"vw":49.525543},{"c":49.93,"h":50.06,"l":49.56,"n":709,"o":49.56,"t":"2025-11-11T05:00:00Z","v":48361,"vw":49.851134},{"c":49.63,"h":49.99,"l":49.63,"n":902,"o":49.95,"t":"2025-11-12T05:00:00Z","v":48936,"vw":49.825645},{"c":49.34,"h":49.76,"l":49.1965,"n":1359,"o":49.76,"t":"2025-11-13T05:00:00Z","v":61165,"vw":49.477954},{"c":49.33,"h":49.47,"l":49.15,"n":1053,"o":49.17,"t":"2025-11-14T05:00:00Z","v":47667,"vw":49.315016},{"c":49.26,"h":49.5599,"l":49.06,"n":1377,"o":49.51,"t":"2025-11-17T05:00:00Z","v":110848,"vw":49.388193},{"c":49.23,"h":49.41,"l":49,"n":1334,"o":49.1,"t":"2025-11-18T05:00:00Z","v":95889,"vw":49.189863},{"c":49.12,"h":49.33,"l":48.85,"n":1277,"o":49.33,"t":"2025-11-19T05:00:00Z","v":56403,"vw":49.034938},{"c":48.87,"h":49.47,"l":48.87,"n":1058,"o":49.21,"t":"2025-11-20T05:00:00Z","v":63173,"vw":49.200163},{"c":49.52,"h":49.63,"l":48.93,"n":820,"o":49.09,"t":"2025-11-21T05:00:00Z","v":46299,"vw":49.2095},{"c":49.71,"h":49.71,"l":49.245,"n":1282,"o":49.66,"t":"2025-11-24T05:00:00Z","v":95740,"vw":49.503636},{"c":50.06,"h":50.18,"l":49.7,"n":1086,"o":49.71,"t":"2025-11-25T05:00:00Z","v":84553,"vw":50.003116},{"c":49.85,"h":49.93,"l":49.3869,"n":926,"o":49.7,"t":"2025-11-26T05:00:00Z","v":43871,"vw":49.746038},{"c":50.01,"h":50.01,"l":49.6443,"n":1035,"o":49.94,"t":"2025-11-28T05:00:00Z","v":60024,"vw":49.888572},{"c":49.375,"h":49.7,"l":49.275,"n":1828,"o":49.7,"t":"2025-12-01T05:00:00Z","v":92920,"vw":49.416006},{"c":49.29,"h":49.4,"l":49.0229,"n":1377,"o":49.4,"t":"2025-12-02T05:00:00Z","v":42170,"vw":49.173033},{"c":49.33,"h":49.38,"l":49.12,"n":1230,"o":49.24,"t":"2025-12-03T05:00:00Z","v":71410,"vw":49.228589},{"c":49.32,"h":49.56,"l":49.2225,"n":1003,"o":49.34,"t":"2025-12-04T05:00:00Z","v":66433,"vw":49.377759},{"c":49.38,"h":49.5496,"l":49.3,"n":932,"o":49.31,"t":"2025-12-05T05:00:00Z","v":51660,"vw":49.416007},{"c":49.05,"h":49.4,"l":48.97,"n":1696,"o":49.36,"t":"2025-12-08T05:00:00Z","v":103561,"vw":49.077648},{"c":48.8,"h":49.28,"l":48.67,"n":1792,"o":49.02,"t":"2025-12-09T05:00:00Z","v":106488,"vw":48.901159},{"c":48.86,"h":49.0816,"l":48.7,"n":936,"o":48.75,"t":"2025-12-10T05:00:00Z","v":57555,"vw":48.911345},{"c":48.95,"h":49.1699,"l":48.8,"n":899,"o":48.8,"t":"2025-12-11T05:00:00Z","v":37409,"vw":48.999461},{"c":49.13,"h":49.31,"l":48.8301,"n":1054,"o":49.15,"t":"2025-12-12T05:00:00Z","v":65069,"vw":49.095194},{"c":49.29,"h":49.29,"l":48.88,"n":1531,"o":49.13,"t":"2025-12-15T05:00:00Z","v":97638,"vw":49.018981},{"c":48.91,"h":49.26,"l":48.7866,"n":1701,"o":49.22,"t":"2025-12-16T05:00:00Z","v":134051,"vw":48.964489},{"c":49.14,"h":49.19,"l":48.85,"n":1090,"o":48.91,"t":"2025-12-17T05:00:00Z","v":83507,"vw":48.999323},{"c":48.9,"h":49.1999,"l":48.7237,"n":1703,"o":49.14,"t":"2025-12-18T05:00:00Z","v":115501,"vw":48.957337},{"c":48.67,"h":48.94,"l":48.6501,"n":1736,"o":48.78,"t":"2025-12-19T05:00:00Z","v":128330,"vw":48.781382},{"c":48.94,"h":48.94,"l":48.477,"n":1395,"o":48.66,"t":"2025-12-22T05:00:00Z","v":79247,"vw":48.737017},{"c":48.91,"h":48.98,"l":48.71,"n":1404,"o":48.98,"t":"2025-12-23T05:00:00Z","v":76167,"vw":48.816625},{"c":48.92,"h":48.92,"l":48.52,"n":795,"o":48.52,"t":"2025-12-24T05:00:00Z","v":43871,"vw":48.679348},{"c":48.91,"h":49,"l":48.65,"n":1475,"o":48.8,"t":"2025-12-26T05:00:00Z","v":80563,"vw":48.72146},{"c":48.98,"h":49.08,"l":48.8,"n":1290,"o":48.86,"t":"2025-12-29T05:00:00Z","v":80829,"vw":48.913356},{"c":48.98,"h":49.04,"l":48.8475,"n":1208,"o":48.98,"t":"2025-12-30T05:00:00Z","v":79986,"vw":48.942531},{"c":48.6,"h":48.99,"l":48.6,"n":1294,"o":48.9,"t":"2025-12-31T05:00:00Z","v":74583,"vw":48.781358},{"c":48.56,"h":48.8,"l":48.36,"n":1620,"o":48.6,"t":"2026-01-02T05:00:00Z","v":73717,"vw":48.538333},{"c":48.76,"h":48.88,"l":48.36,"n":1679,"o":48.56,"t":"2026-01-05T05:00:00Z","v":113705,"vw":48.602417},{"c":49,"h":49.0694,"l":48.56,"n":1117,"o":48.69,"t":"2026-01-06T05:00:00Z","v":64552,"vw":48.788885},{"c":48.55,"h":49.2,"l":48.55,"n":1110,"o":48.99,"t":"2026-01-07T05:00:00Z","v":69055,"vw":48.920137},{"c":48.9,"h":49.0295,"l":48.45,"n":1006,"o":48.48,"t":"2026-01-08T05:00:00Z","v":70612,"vw":48.80663},{"c":48.96,"h":49.14,"l":48.9001,"n":963,"o":48.96,"t":"2026-01-09T05:00:00Z","v":58200,"vw":48.996176},{"c":49.11,"h":49.15,"l":48.92,"n":1280,"o":48.98,"t":"2026-01-12T05:00:00Z","v":100314,"vw":49.041694},{"c":49.25,"h":49.25,"l":48.7,"n":1366,"o":49.1,"t":"2026-01-13T05:00:00Z","v":83601,"vw":48.949141},{"c":49.54,"h":49.61,"l":49.2,"n":1024,"o":49.27,"t":"2026-01-14T05:00:00Z","v":89560,"vw":49.338886},{"c":49.81,"h":49.887,"l":49.57,"n":1089,"o":49.6,"t":"2026-01-15T05:00:00Z","v":75510,"vw":49.749998},{"c":50.12,"h":50.26,"l":49.64,"n":1322,"o":49.64,"t":"2026-01-16T05:00:00Z","v":185736,"vw":50.081212},{"c":49.67,"h":50.02,"l":49.52,"n":2263,"o":50.01,"t":"2026-01-20T05:00:00Z","v":183542,"vw":49.707917},{"c":49.35,"h":49.46,"l":48.96,"n":1482,"o":49.42,"t":"2026-01-21T05:00:00Z","v":96348,"vw":49.18744},{"c":49.07,"h":49.38,"l":48.9634,"n":1433,"o":49.36,"t":"2026-01-22T05:00:00Z","v":88174,"vw":49.15642},{"c":49.13,"h":49.1599,"l":48.8788,"n":1570,"o":49.01,"t":"2026-01-23T05:00:00Z","v":91267,"vw":49.000583},{"c":49.14,"h":49.32,"l":49.03,"n":1384,"o":49.08,"t":"2026-01-26T05:00:00Z","v":74755,"vw":49.13331},{"c":49.19,"h":49.19,"l":48.95,"n":1252,"o":49.14,"t":"2026-01-27T05:00:00Z","v":51992,"vw":49.095247},{"c":48.82,"h":49.2,"l":48.76,"n":1416,"o":49,"t":"2026-01-28T05:00:00Z","v":84939,"vw":49.032559},{"c":49.23,"h":49.27,"l":48.79,"n":1051,"o":48.99,"t":"2026-01-29T05:00:00Z","v":61374,"vw":49.066021},{"c":49.31,"h":49.31,"l":48.895,"n":1224,"o":49.31,"t":"2026-01-30T05:00:00Z","v":62418,"vw":49.100894},{"c":48.81,"h":49.3,"l":48.81,"n":1903,"o":49.29,"t":"2026-02-02T05:00:00Z","v":110584,"vw":49.053064},{"c":48.8,"h":48.9399,"l":48.475,"n":1781,"o":48.76,"t":"2026-02-03T05:00:00Z","v":87357,"vw":48.675058},{"c":49.33,"h":49.43,"l":48.7301,"n":1178,"o":48.87,"t":"2026-02-04T05:00:00Z","v":79349,"vw":49.219536},{"c":49.25,"h":49.39,"l":48.94,"n":1263,"o":49.12,"t":"2026-02-05T05:00:00Z","v":87681,"vw":49.187095},{"c":49.86,"h":49.86,"l":49.3,"n":1197,"o":49.37,"t":"2026-02-06T05:00:00Z","v":80903,"vw":49.506697},{"c":49.94,"h":49.95,"l":49.45,"n":1541,"o":49.72,"t":"2026-02-09T05:00:00Z","v":108672,"vw":49.744584},{"c":50.32,"h":50.42,"l":49.86,"n":1093,"o":49.88,"t":"2026-02-10T05:00:00Z","v":79108,"vw":50.227134},{"c":50.21,"h":50.38,"l":50.14,"n":1172,"o":50.33,"t":"2026-02-11T05:00:00Z","v":65829,"vw":50.262045},{"c":50.14,"h":50.7,"l":50.14,"n":1225,"o":50.45,"t":"2026-02-12T05:00:00Z","v":77086,"vw":50.385523},{"c":50.5925,"h":50.71,"l":50.205,"n":1361,"o":50.26,"t":"2026-02-13T05:00:00Z","v":91946,"vw":50.538226},{"c":50.8,"h":50.89,"l":50.49,"n":1882,"o":50.71,"t":"2026-02-17T05:00:00Z","v":162839,"vw":50.743661},{"c":50.16,"h":50.38,"l":50.0276,"n":1624,"o":50.38,"t":"2026-02-18T05:00:00Z","v":106454,"vw":50.154782},{"c":49.99,"h":50.22,"l":49.87,"n":1344,"o":50.03,"t":"2026-02-19T05:00:00Z","v":69320,"vw":50.017967},{"c":50.2465,"h":50.25,"l":49.96,"n":1292,"o":50.08,"t":"2026-02-20T05:00:00Z","v":83016,"vw":50.14492},{"c":50.29,"h":50.5,"l":50.16,"n":1388,"o":50.25,"t":"2026-02-23T05:00:00Z","v":84792,"vw":50.291703},{"c":50.36,"h":50.42,"l":50.0966,"n":1019,"o":50.24,"t":"2026-02-24T05:00:00Z","v":71115,"vw":50.283757},{"c":50.25,"h":50.3895,"l":50.12,"n":1179,"o":50.33,"t":"2026-02-25T05:00:00Z","v":52720,"vw":50.243709},{"c":50.41,"h":50.48,"l":50.2,"n":1030,"o":50.2,"t":"2026-02-26T05:00:00Z","v":59607,"vw":50.385374},{"c":50.54,"h":50.6499,"l":50.325,"n":1257,"o":50.45,"t":"2026-02-27T05:00:00Z","v":125898,"vw":50.51364},{"c":50.62,"h":50.72,"l":50.1,"n":1633,"o":50.31,"t":"2026-03-02T05:00:00Z","v":101904,"vw":50.349188},{"c":50.45,"h":50.47,"l":49.61,"n":2022,"o":50.11,"t":"2026-03-03T05:00:00Z","v":141806,"vw":50.017344},{"c":50.44,"h":50.44,"l":49.93,"n":1358,"o":50.28,"t":"2026-03-04T05:00:00Z","v":87848,"vw":50.170408},{"c":49.96,"h":50.1,"l":49.64,"n":2127,"o":50.1,"t":"2026-03-05T05:00:00Z","v":124793,"vw":49.878948},{"c":49.56,"h":49.79,"l":49.32,"n":1436,"o":49.72,"t":"2026-03-06T05:00:00Z","v":78798,"vw":49.470312},{"c":49.69,"h":49.75,"l":48.66,"n":1709,"o":49.11,"t":"2026-03-09T04:00:00Z","v":98375,"vw":49.018113},{"c":49.68,"h":50,"l":49.34,"n":994,"o":49.63,"t":"2026-03-10T04:00:00Z","v":39826,"vw":49.732227},{"c":49.12,"h":49.52,"l":49.02,"n":1254,"o":49.52,"t":"2026-03-11T04:00:00Z","v":58655,"vw":49.202591},{"c":48.88,"h":49.18,"l":48.69,"n":1221,"o":48.89,"t":"2026-03-12T04:00:00Z","v":54833,"vw":48.940177},{"c":48.93,"h":49.4,"l":48.8615,"n":962,"o":49,"t":"2026-03-13T04:00:00Z","v":50774,"vw":49.137185},{"c":49.3599,"h":49.5981,"l":49.18,"n":987,"o":49.28,"t":"2026-03-16T04:00:00Z","v":83098,"vw":49.400524},{"c":49.49,"h":49.8,"l":49.46,"n":1046,"o":49.49,"t":"2026-03-17T04:00:00Z","v":77690,"vw":49.623774},{"c":48.37,"h":48.93,"l":48.365,"n":1730,"o":48.87,"t":"2026-03-18T04:00:00Z","v":114105,"vw":48.70384},{"c":48.22,"h":48.35,"l":47.985,"n":1605,"o":48.34,"t":"2026-03-19T04:00:00Z","v":92956,"vw":48.183099},{"c":46.89,"h":48.255,"l":46.5,"n":3506,"o":48.2,"t":"2026-03-20T04:00:00Z","v":147873,"vw":47.287009},{"c":47.01,"h":47.62,"l":47.01,"n":1472,"o":47.41,"t":"2026-03-23T04:00:00Z","v":98913,"vw":47.372006},{"c":46.7,"h":47.18,"l":46.65,"n":1243,"o":46.74,"t":"2026-03-24T04:00:00Z","v":64899,"vw":46.988612},{"c":46.86,"h":47.1195,"l":46.54,"n":1323,"o":47.05,"t":"2026-03-25T04:00:00Z","v":67190,"vw":46.808008},{"c":46.71,"h":47.06,"l":46.5,"n":1102,"o":46.52,"t":"2026-03-26T04:00:00Z","v":55405,"vw":46.815074},{"c":46.39,"h":46.8699,"l":46.29,"n":1710,"o":46.61,"t":"2026-03-27T04:00:00Z","v":77341,"vw":46.58199},{"c":46.45,"h":47.12,"l":46.38,"n":1020,"o":46.59,"t":"2026-03-30T04:00:00Z","v":56475,"vw":46.784677},{"c":47.29,"h":47.43,"l":46.69,"n":1262,"o":46.91,"t":"2026-03-31T04:00:00Z","v":57164,"vw":47.123825},{"c":47.57,"h":47.57,"l":47.23,"n":1316,"o":47.37,"t":"2026-04-01T04:00:00Z","v":69742,"vw":47.390604},{"c":48.08,"h":48.08,"l":47.16,"n":959,"o":47.2,"t":"2026-04-02T04:00:00Z","v":41187,"vw":47.686396},{"c":48.02,"h":48.12,"l":47.745,"n":1249,"o":47.95,"t":"2026-04-06T04:00:00Z","v":78768,"vw":48.001525},{"c":48.08,"h":48.15,"l":47.725,"n":933,"o":47.83,"t":"2026-04-07T04:00:00Z","v":37943,"vw":48.020471},{"c":48.69,"h":48.69,"l":48.39,"n":1021,"o":48.55,"t":"2026-04-08T04:00:00Z","v":62537,"vw":48.594345},{"c":48.83,"h":49.16,"l":48.54,"n":974,"o":48.54,"t":"2026-04-09T04:00:00Z","v":67962,"vw":48.980793},{"c":48.84,"h":49.09,"l":48.8101,"n":1166,"o":48.98,"t":"2026-04-10T04:00:00Z","v":55320,"vw":48.971455},{"c":49,"h":49.15,"l":48.79,"n":1052,"o":48.86,"t":"2026-04-13T04:00:00Z","v":95728,"vw":48.928287},{"c":49.49,"h":49.49,"l":49.06,"n":925,"o":49.18,"t":"2026-04-14T04:00:00Z","v":61304,"vw":49.318116},{"c":49.43,"h":49.49,"l":49.22,"n":1061,"o":49.47,"t":"2026-04-15T04:00:00Z","v":59073,"vw":49.336483},{"c":49.68,"h":49.68,"l":49.45,"n":746,"o":49.46,"t":"2026-04-16T04:00:00Z","v":57254,"vw":49.586233},{"c":50,"h":50.06,"l":49.68,"n":1063,"o":49.68,"t":"2026-04-17T04:00:00Z","v":82510,"vw":49.946062},{"c":50.22,"h":50.22,"l":49.91,"n":896,"o":50,"t":"2026-04-20T04:00:00Z","v":57903,"vw":50.054009},{"c":49.81,"h":50.11,"l":49.64,"n":1203,"o":50.1,"t":"2026-04-21T04:00:00Z","v":70135,"vw":49.799643},{"c":49.095,"h":49.43,"l":48.945,"n":1466,"o":49.305,"t":"2026-04-22T04:00:00Z","v":81654,"vw":49.159717},{"c":49.31,"h":49.34,"l":49.01,"n":1032,"o":49.08,"t":"2026-04-23T04:00:00Z","v":67022,"vw":49.21446},{"c":49.3,"h":49.42,"l":49.16,"n":1153,"o":49.16,"t":"2026-04-24T04:00:00Z","v":68286,"vw":49.317507},{"c":49.09,"h":49.35,"l":49.09,"n":1174,"o":49.22,"t":"2026-04-27T04:00:00Z","v":58581,"vw":49.206329},{"c":49.35,"h":49.36,"l":49.01,"n":1018,"o":49.36,"t":"2026-04-28T04:00:00Z","v":84601,"vw":49.224447},{"c":49.16,"h":49.4,"l":49.1001,"n":975,"o":49.21,"t":"2026-04-29T04:00:00Z","v":89015,"vw":49.201518},{"c":49.64,"h":49.64,"l":49.01,"n":949,"o":49.01,"t":"2026-04-30T04:00:00Z","v":53067,"vw":49.394433},{"c":49.45,"h":49.63,"l":49.315,"n":1236,"o":49.43,"t":"2026-05-01T04:00:00Z","v":52763,"vw":49.481675},{"c":49.3,"h":49.57,"l":49.05,"n":1341,"o":49.3,"t":"2026-05-04T04:00:00Z","v":70660,"vw":49.254488},{"c":49.4,"h":49.5,"l":49.0227,"n":1288,"o":49.42,"t":"2026-05-05T04:00:00Z","v":63121,"vw":49.223483},{"c":49.7,"h":49.9,"l":49.39,"n":859,"o":49.39,"t":"2026-05-06T04:00:00Z","v":52271,"vw":49.745321},{"c":49.5,"h":49.79,"l":49.37,"n":961,"o":49.7,"t":"2026-05-07T04:00:00Z","v":43216,"vw":49.566863},{"c":49.57,"h":49.85,"l":49.57,"n":893,"o":49.62,"t":"2026-05-08T04:00:00Z","v":46399,"vw":49.739065},{"c":49.78,"h":49.9,"l":49.518,"n":1235,"o":49.59,"t":"2026-05-11T04:00:00Z","v":82186,"vw":49.726443},{"c":49.65,"h":49.76,"l":49.41,"n":1078,"o":49.7,"t":"2026-05-12T04:00:00Z","v":63126,"vw":49.603397},{"c":49.46,"h":49.655,"l":49.17,"n":1265,"o":49.655,"t":"2026-05-13T04:00:00Z","v":86623,"vw":49.376499},{"c":49.19,"h":49.5,"l":49.11,"n":1486,"o":49.47,"t":"2026-05-14T04:00:00Z","v":116922,"vw":49.270471},{"c":48.45,"h":49.02,"l":48.44,"n":2575,"o":49,"t":"2026-05-15T04:00:00Z","v":162483,"vw":48.585339},{"c":48.89,"h":49.0583,"l":48.45,"n":1175,"o":48.45,"t":"2026-05-18T04:00:00Z","v":110155,"vw":48.818431},{"c":49.21,"h":49.21,"l":48.75,"n":900,"o":48.88,"t":"2026-05-19T04:00:00Z","v":55814,"vw":49.055976},{"c":49.25,"h":49.25,"l":48.57,"n":1049,"o":48.57,"t":"2026-05-20T04:00:00Z","v":62516,"vw":48.950639},{"c":49.28,"h":49.28,"l":48.72,"n":1036,"o":49.07,"t":"2026-05-21T04:00:00Z","v":74237,"vw":49.079738},{"c":49.33,"h":49.5,"l":49.061,"n":1346,"o":49.44,"t":"2026-05-22T04:00:00Z","v":127185,"vw":49.309546},{"c":49.42,"h":49.58,"l":49.25,"n":1172,"o":49.39,"t":"2026-05-26T04:00:00Z","v":71476,"vw":49.42795},{"c":49.36,"h":49.65,"l":49.3,"n":838,"o":49.3,"t":"2026-05-27T04:00:00Z","v":50427,"vw":49.477042},{"c":49.15,"h":49.4752,"l":49.1,"n":985,"o":49.18,"t":"2026-05-28T04:00:00Z","v":67095,"vw":49.247499},{"c":48.81,"h":49.19,"l":48.67,"n":1732,"o":49.19,"t":"2026-05-29T04:00:00Z","v":69503,"vw":48.888743},{"c":48.1,"h":48.57,"l":48.1,"n":2293,"o":48.51,"t":"2026-06-01T04:00:00Z","v":99647,"vw":48.369922},{"c":48.27,"h":48.3099,"l":47.9251,"n":1322,"o":48.11,"t":"2026-06-02T04:00:00Z","v":68444,"vw":48.150901},{"c":48.35,"h":48.6,"l":48.04,"n":898,"o":48.04,"t":"2026-06-03T04:00:00Z","v":51992,"vw":48.468869},{"c":48.99,"h":48.99,"l":48.5,"n":854,"o":48.62,"t":"2026-06-04T04:00:00Z","v":54534,"vw":48.676261},{"c":49.3,"h":49.47,"l":48.76,"n":1021,"o":48.76,"t":"2026-06-05T04:00:00Z","v":66456,"vw":49.271215},{"c":48.72,"h":49.2601,"l":48.66,"n":1427,"o":49.24,"t":"2026-06-08T04:00:00Z","v":82545,"vw":48.932677},{"c":49.52,"h":49.69,"l":48.86,"n":1093,"o":48.86,"t":"2026-06-09T04:00:00Z","v":108214,"vw":49.474799},{"c":49.74,"h":49.81,"l":49.49,"n":886,"o":49.49,"t":"2026-06-10T04:00:00Z","v":99580,"vw":49.695406},{"c":49.58,"h":49.8,"l":49.4178,"n":885,"o":49.61,"t":"2026-06-11T04:00:00Z","v":68628,"vw":49.676323},{"c":50,"h":50,"l":49.62,"n":875,"o":49.62,"t":"2026-06-12T04:00:00Z","v":65422,"vw":49.859136},{"c":49.65,"h":50.06,"l":49.61,"n":2664,"o":49.79,"t":"2026-06-15T04:00:00Z","v":143605,"vw":49.859699},{"c":49.33,"h":49.526,"l":49.18,"n":1737,"o":49.36,"t":"2026-06-16T04:00:00Z","v":60712,"vw":49.361012},{"c":48.43,"h":49.2863,"l":48.3,"n":2745,"o":49.235,"t":"2026-06-17T04:00:00Z","v":122426,"vw":48.846368},{"c":48.2,"h":48.675,"l":48.2,"n":2623,"o":48.54,"t":"2026-06-18T04:00:00Z","v":93000,"vw":48.52277},{"c":48.8,"h":48.96,"l":48.3,"n":2379,"o":48.3,"t":"2026-06-22T04:00:00Z","v":87737,"vw":48.713665},{"c":49.29,"h":49.3599,"l":48.86,"n":1971,"o":48.86,"t":"2026-06-23T04:00:00Z","v":49101,"vw":49.177088},{"c":49.27,"h":49.4399,"l":49.075,"n":2311,"o":49.38,"t":"2026-06-24T04:00:00Z","v":51573,"vw":49.256102},{"c":49.4,"h":49.44,"l":48.9505,"n":2140,"o":49.36,"t":"2026-06-25T04:00:00Z","v":84681,"vw":49.197089},{"c":49.83,"h":49.83,"l":49.37,"n":1317,"o":49.37,"t":"2026-06-26T04:00:00Z","v":57223,"vw":49.619221},{"c":49.71,"h":49.7299,"l":49.39,"n":1415,"o":49.69,"t":"2026-06-29T04:00:00Z","v":87429,"vw":49.533298},{"c":49.11,"h":49.58,"l":49.06,"n":1936,"o":49.58,"t":"2026-06-30T04:00:00Z","v":99524,"vw":49.242797},{"c":49.34,"h":49.6,"l":49.06,"n":1425,"o":49.06,"t":"2026-07-01T04:00:00Z","v":73262,"vw":49.396861},{"c":49.77,"h":49.78,"l":49.2587,"n":1369,"o":49.2587,"t":"2026-07-02T04:00:00Z","v":68365,"vw":49.589668},{"c":49.43,"h":49.65,"l":49.35,"n":1876,"o":49.65,"t":"2026-07-06T04:00:00Z","v":105843,"vw":49.495483},{"c":49.97,"h":50.1429,"l":49.56,"n":1227,"o":49.56,"t":"2026-07-07T04:00:00Z","v":68386,"vw":50.009483},{"c":49.37,"h":49.88,"l":49.33,"n":1344,"o":49.88,"t":"2026-07-08T04:00:00Z","v":46239,"vw":49.519635},{"c":49.46,"h":49.66,"l":49.28,"n":1167,"o":49.38,"t":"2026-07-09T04:00:00Z","v":52094,"vw":49.500103},{"c":49.6,"h":49.6428,"l":49.2325,"n":1501,"o":49.63,"t":"2026-07-10T04:00:00Z","v":64058,"vw":49.39661},{"c":49.8,"h":50,"l":49.61,"n":1260,"o":49.7,"t":"2026-07-13T04:00:00Z","v":61790,"vw":49.758369},{"c":49.69,"h":49.87,"l":49.55,"n":1257,"o":49.81,"t":"2026-07-14T04:00:00Z","v":87061,"vw":49.706267},{"c":49.63,"h":50.1,"l":49.59,"n":1445,"o":49.59,"t":"2026-07-15T04:00:00Z","v":110487,"vw":49.789288},{"c":50.5,"h":50.58,"l":49.76,"n":1189,"o":49.76,"t":"2026-07-16T04:00:00Z","v":71684,"vw":50.318777},{"c":50.51,"h":50.83,"l":50.3101,"n":1109,"o":50.64,"t":"2026-07-17T04:00:00Z","v":64504,"vw":50.592835},{"c":50.34,"h":50.61,"l":50.225,"n":1273,"o":50.37,"t":"2026-07-20T04:00:00Z","v":79589,"vw":50.39629},{"c":50.4,"h":50.4499,"l":50.09,"n":1243,"o":50.09,"t":"2026-07-21T04:00:00Z","v":76275,"vw":50.334921},{"c":49.76,"h":49.97,"l":49.69,"n":1270,"o":49.97,"t":"2026-07-22T04:00:00Z","v":75620,"vw":49.79595},{"c":49.75,"h":49.93,"l":49.56,"n":1221,"o":49.58,"t":"2026-07-23T04:00:00Z","v":59783,"vw":49.729511},{"c":50.16,"h":50.44,"l":49.84,"n":1035,"o":49.84,"t":"2026-07-24T04:00:00Z","v":63759,"vw":50.256278},{"c":50.29,"h":50.51,"l":50.15,"n":1051,"o":50.51,"t":"2026-07-27T04:00:00Z","v":68197,"vw":50.343028},{"c":50.32,"h":50.6397,"l":50.32,"n":810,"o":50.51,"t":"2026-07-28T04:00:00Z","v":55221,"vw":50.547506},{"c":50.35,"h":50.54,"l":50.2351,"n":760,"o":50.41,"t":"2026-07-29T04:00:00Z","v":41812,"vw":50.359467},{"c":50.1,"h":50.43,"l":49.7571,"n":1234,"o":50.43,"t":"2026-07-30T04:00:00Z","v":64234,"vw":49.987354},{"c":49.93,"h":50.0199,"l":49.5801,"n":1276,"o":49.86,"t":"2026-07-31T04:00:00Z","v":75977,"vw":49.861691},{"c":49.99,"h":50.09,"l":49.67,"n":1269,"o":49.97,"t":"2026-08-03T04:00:00Z","v":77625,"vw":49.925801},{"c":49.92,"h":49.97,"l":49.2874,"n":1633,"o":49.67,"t":"2026-08-04T04:00:00Z","v":90305,"vw":49.624709},{"c":49.95,"h":49.955,"l":49.525,"n":1273,"o":49.95,"t":"2026-08-05T04:00:00Z","v":96049,"vw":49.673508},{"c":49.5,"h":50,"l":49.5,"n":1132,"o":49.84,"t":"2026-08-06T04:00:00Z","v":82078,"vw":49.690421},{"c":49.77,"h":50,"l":49.49,"n":1048,"o":49.56,"t":"2026-08-07T04:00:00Z","v":62299,"vw":49.834275},{"c":49.25,"h":49.63,"l":49.11,"n":2368,"o":49.63,"t":"2026-08-10T04:00:00Z","v":138901,"vw":49.227492},{"c":48.99,"h":49.25,"l":48.92,"n":1521,"o":49.25,"t":"2026-08-11T04:00:00Z","v":86281,"vw":49.09663},{"c":49.26,"h":49.34,"l":48.95,"n":960,"o":49.01,"t":"2026-08-12T04:00:00Z","v":71876,"vw":49.176313},{"c":49.91,"h":49.95,"l":49.23,"n":923,"o":49.23,"t":"2026-08-13T04:00:00Z","v":89473,"vw":49.771276},{"c":49.978,"h":50.08,"l":49.8,"n":1127,"o":49.98,"t":"2026-08-14T04:00:00Z","v":75933,"vw":49.960861},{"c":49.7,"h":49.99,"l":49.5386,"n":1563,"o":49.95,"t":"2026-08-17T04:00:00Z","v":99863,"vw":49.671606},{"c":49.58,"h":49.9599,"l":49.58,"n":1224,"o":49.74,"t":"2026-08-18T04:00:00Z","v":69877,"vw":49.743253},{"c":49.38,"h":49.46,"l":49.15,"n":1082,"o":49.28,"t":"2026-08-19T04:00:00Z","v":97557,"vw":49.274931},{"c":49.6,"h":49.7199,"l":49.2,"n":2607,"o":49.42,"t":"2026-08-20T04:00:00Z","v":78032,"vw":49.537591},{"c":49.54,"h":49.6273,"l":49.355,"n":1391,"o":49.59,"t":"2026-08-21T04:00:00Z","v":72741,"vw":49.48424},{"c":49.7,"h":49.7898,"l":49.35,"n":1151,"o":49.45,"t":"2026-08-24T04:00:00Z","v":76169,"vw":49.568229},{"c":49.7152,"h":49.85,"l":49.55,"n":961,"o":49.6,"t":"2026-08-25T04:00:00Z","v":54434,"vw":49.712325},{"c":49.51,"h":49.83,"l":49.4896,"n":876,"o":49.72,"t":"2026-08-26T04:00:00Z","v":57589,"vw":49.605653},{"c":49.11,"h":49.41,"l":49.08,"n":1681,"o":49.31,"t":"2026-08-27T04:00:00Z","v":95762,"vw":49.210795},{"c":48.94,"h":49.5,"l":48.9,"n":1571,"o":49.42,"t":"2026-08-28T04:00:00Z","v":90902,"vw":49.075823},{"c":48.58,"h":49.02,"l":48.33,"n":2412,"o":48.8,"t":"2026-08-31T04:00:00Z","v":134054,"vw":48.481783},{"c":48.39,"h":48.68,"l":48.345,"n":1274,"o":48.47,"t":"2026-09-01T04:00:00Z","v":60636,"vw":48.473322},{"c":48.16,"h":48.44,"l":48.075,"n":1678,"o":48.43,"t":"2026-09-02T04:00:00Z","v":105245,"vw":48.212256},{"c":48.6123,"h":48.6994,"l":48.3,"n":958,"o":48.31,"t":"2026-09-03T04:00:00Z","v":67064,"vw":48.461262},{"c":48.32,"h":48.688,"l":48.26,"n":1122,"o":48.26,"t":"2026-09-04T04:00:00Z","v":56835,"vw":48.535378},{"c":48.47,"h":48.62,"l":48.26,"n":1168,"o":48.26,"t":"2026-09-08T04:00:00Z","v":62263,"vw":48.473542},{"c":47.9619,"h":48.468,"l":47.88,"n":2235,"o":48.37,"t":"2026-09-09T04:00:00Z","v":94831,"vw":48.058348},{"c":47.52,"h":48.0064,"l":47.4,"n":1786,"o":47.82,"t":"2026-09-10T04:00:00Z","v":101715,"vw":47.661401},{"c":47.85,"h":47.965,"l":47.65,"n":993,"o":47.7,"t":"2026-09-11T04:00:00Z","v":46928,"vw":47.804889},{"c":47.7,"h":48.0214,"l":47.5,"n":1187,"o":47.79,"t":"2026-09-14T04:00:00Z","v":59752,"vw":47.726471},{"c":47.545,"h":47.68,"l":47.27,"n":1310,"o":47.675,"t":"2026-09-15T04:00:00Z","v":82679,"vw":47.477567},{"c":46.88,"h":47.475,"l":46.68,"n":1819,"o":47.24,"t":"2026-09-16T04:00:00Z","v":227395,"vw":47.176625},{"c":46.95,"h":47.1712,"l":46.9,"n":1274,"o":47.1,"t":"2026-09-17T04:00:00Z","v":64085,"vw":47.025645},{"c":46.66,"h":46.88,"l":46.62,"n":2378,"o":46.88,"t":"2026-09-18T04:00:00Z","v":115332,"vw":46.756723},{"c":46.97,"h":47.03,"l":46.7069,"n":1944,"o":46.78,"t":"2026-09-21T04:00:00Z","v":96998,"vw":46.896464},{"c":46.9,"h":47.07,"l":46.8104,"n":1132,"o":46.98,"t":"2026-09-22T04:00:00Z","v":74187,"vw":46.925039},{"c":46.27,"h":46.9,"l":46.22,"n":2103,"o":46.65,"t":"2026-09-23T04:00:00Z","v":83263,"vw":46.473826},{"c":46.09,"h":46.39,"l":46.04,"n":1413,"o":46.22,"t":"2026-09-24T04:00:00Z","v":64804,"vw":46.191706},{"c":45.96,"h":46.09,"l":45.69,"n":1824,"o":46.09,"t":"2026-09-25T04:00:00Z","v":80055,"vw":45.878603},{"c":45.68,"h":46.1,"l":45.5901,"n":1491,"o":46.01,"t":"2026-09-28T04:00:00Z","v":80943,"vw":45.75401},{"c":45.715,"h":45.9,"l":45.46,"n":2823,"o":45.57,"t":"2026-09-29T04:00:00Z","v":76949,"vw":45.629887},{"c":45.21,"h":45.97,"l":45.18,"n":1799,"o":45.97,"t":"2026-09-30T04:00:00Z","v":73165,"vw":45.396595},{"c":44.88,"h":45.07,"l":44.73,"n":2166,"o":45.06,"t":"2026-10-01T04:00:00Z","v":181054,"vw":44.848496},{"c":45.03,"h":45.4123,"l":44.985,"n":1054,"o":45.02,"t":"2026-10-02T04:00:00Z","v":53711,"vw":45.160437},{"c":44.94,"h":45.17,"l":44.75,"n":1758,"o":45,"t":"2026-10-05T04:00:00Z","v":108791,"vw":44.977145},{"c":45.24,"h":45.42,"l":45,"n":1045,"o":45,"t":"2026-10-06T04:00:00Z","v":50842,"vw":45.247161},{"c":44.71,"h":45.1999,"l":44.71,"n":1347,"o":45.19,"t":"2026-10-07T04:00:00Z","v":62231,"vw":44.896975},{"c":44.94,"h":45.08,"l":44.4836,"n":1583,"o":44.645,"t":"2026-10-08T04:00:00Z","v":127754,"vw":44.75532},{"c":45.5999,"h":45.67,"l":45.2,"n":1030,"o":45.45,"t":"2026-10-09T04:00:00Z","v":81860,"vw":45.417837},{"c":45.88,"h":45.88,"l":45.38,"n":1214,"o":45.58,"t":"2026-10-12T04:00:00Z","v":76986,"vw":45.703315},{"c":45.77,"h":46.09,"l":45.58,"n":999,"o":46.01,"t":"2026-10-13T04:00:00Z","v":45700,"vw":45.758812},{"c":45.51,"h":45.77,"l":45.395,"n":1094,"o":45.77,"t":"2026-10-14T04:00:00Z","v":57412,"vw":45.542746},{"c":45.91,"h":46.0815,"l":45.79,"n":851,"o":45.79,"t":"2026-10-15T04:00:00Z","v":57027,"vw":45.949552},{"c":46.055,"h":46.3,"l":45.79,"n":1057,"o":45.84,"t":"2026-10-16T04:00:00Z","v":61892,"vw":46.058053},{"c":45.67,"h":46.01,"l":45.61,"n":1103,"o":45.98,"t":"2026-10-19T04:00:00Z","v":67622,"vw":45.726207},{"c":46.2461,"h":46.3325,"l":45.9,"n":951,"o":45.94,"t":"2026-10-20T04:00:00Z","v":32628,"vw":46.219751},{"c":45.61,"h":45.9,"l":45.518,"n":1033,"o":45.89,"t":"2026-10-21T04:00:00Z","v":44641,"vw":45.694082},{"c":46.06,"h":46.06,"l":45.565,"n":818,"o":45.72,"t":"2026-10-22T04:00:00Z","v":68102,"vw":45.78226}],"volatilityBars":[{"c":47.13,"h":47.13,"l":47.13,"n":2,"o":47.13,"t":"2026-09-21T08:00:00Z","v":103,"vw":47.13},{"c":46.68,"h":46.68,"l":46.68,"n":1,"o":46.68,"t":"2026-09-21T11:30:00Z","v":924,"vw":46.68},{"c":46.76,"h":46.76,"l":46.76,"n":1,"o":46.76,"t":"2026-09-21T12:15:00Z","v":150,"vw":46.76},{"c":46.78,"h":46.87,"l":46.7069,"n":160,"o":46.78,"t":"2026-09-21T13:30:00Z","v":12454,"vw":46.775653},{"c":46.815,"h":46.85,"l":46.71,"n":78,"o":46.7655,"t":"2026-09-21T13:45:00Z","v":5277,"vw":46.788852},{"c":46.86,"h":46.86,"l":46.82,"n":25,"o":46.84,"t":"2026-09-21T14:00:00Z","v":5271,"vw":46.85493},{"c":46.97,"h":46.99,"l":46.9159,"n":46,"o":46.9159,"t":"2026-09-21T14:15:00Z","v":3064,"vw":46.939306},{"c":46.95,"h":46.9859,"l":46.8917,"n":48,"o":46.96,"t":"2026-09-21T14:30:00Z","v":3395,"vw":46.925942},{"c":46.89,"h":46.9661,"l":46.89,"n":59,"o":46.94,"t":"2026-09-21T14:45:00Z","v":3824,"vw":46.907346},{"c":46.8851,"h":46.9,"l":46.842,"n":91,"o":46.855,"t":"2026-09-21T15:00:00Z","v":10643,"vw":46.86515},{"c":46.9201,"h":46.965,"l":46.9201,"n":11,"o":46.96,"t":"2026-09-21T15:15:00Z","v":2210,"vw":46.926247},{"c":46.965,"h":46.965,"l":46.9372,"n":21,"o":46.96,"t":"2026-09-21T15:30:00Z","v":881,"vw":46.960245},{"c":46.94,"h":46.9801,"l":46.91,"n":42,"o":46.9801,"t":"2026-09-21T15:45:00Z","v":2045,"vw":46.938848},{"c":47,"h":47.01,"l":46.93,"n":41,"o":46.97,"t":"2026-09-21T16:00:00Z","v":5189,"vw":46.986743},{"c":46.93,"h":46.975,"l":46.93,"n":24,"o":46.975,"t":"2026-09-21T16:15:00Z","v":1074,"vw":46.952676},{"c":46.93,"h":46.93,"l":46.9,"n":13,"o":46.93,"t":"2026-09-21T16:30:00Z","v":1669,"vw":46.926907},{"c":46.93,"h":46.96,"l":46.93,"n":24,"o":46.93,"t":"2026-09-21T16:45:00Z","v":1198,"vw":46.936908},{"c":46.9243,"h":46.94,"l":46.89,"n":47,"o":46.94,"t":"2026-09-21T17:00:00Z","v":4369,"vw":46.914442},{"c":46.9599,"h":46.9599,"l":46.91,"n":38,"o":46.93,"t":"2026-09-21T17:15:00Z","v":6149,"vw":46.94766},{"c":46.8956,"h":46.91,"l":46.85,"n":22,"o":46.88,"t":"2026-09-21T17:45:00Z","v":2785,"vw":46.866173},{"c":46.945,"h":46.96,"l":46.9101,"n":29,"o":46.9101,"t":"2026-09-21T18:00:00Z","v":1253,"vw":46.950266},{"c":46.95,"h":46.95,"l":46.94,"n":23,"o":46.94,"t":"2026-09-21T18:15:00Z","v":1811,"vw":46.948665},{"c":46.9101,"h":46.9101,"l":46.9101,"n":6,"o":46.9101,"t":"2026-09-21T18:30:00Z","v":1026,"vw":46.9101},{"c":46.995,"h":46.995,"l":46.9663,"n":29,"o":46.993,"t":"2026-09-21T18:45:00Z","v":2881,"vw":46.984109},{"c":46.97,"h":47.03,"l":46.96,"n":58,"o":47,"t":"2026-09-21T19:00:00Z","v":3432,"vw":46.984567},{"c":47.024,"h":47.024,"l":47,"n":8,"o":47,"t":"2026-09-21T19:15:00Z","v":517,"vw":47.016},{"c":46.9401,"h":47.01,"l":46.94,"n":20,"o":46.98,"t":"2026-09-21T19:30:00Z","v":3427,"vw":46.950905},{"c":46.97,"h":47.02,"l":46.96,"n":32,"o":47.02,"t":"2026-09-21T19:45:00Z","v":2659,"vw":46.993612},{"c":46.98,"h":46.98,"l":46.98,"n":1,"o":46.98,"t":"2026-09-22T13:00:00Z","v":274,"vw":46.98},{"c":46.9626,"h":47.07,"l":46.925,"n":62,"o":46.98,"t":"2026-09-22T13:30:00Z","v":4261,"vw":46.979704},{"c":46.8104,"h":46.935,"l":46.8104,"n":23,"o":46.935,"t":"2026-09-22T13:45:00Z","v":948,"vw":46.860827},{"c":46.95,"h":46.95,"l":46.8904,"n":26,"o":46.8904,"t":"2026-09-22T14:00:00Z","v":1026,"vw":46.926742},{"c":46.85,"h":46.895,"l":46.85,"n":22,"o":46.895,"t":"2026-09-22T14:15:00Z","v":825,"vw":46.879286},{"c":46.92,"h":46.93,"l":46.84,"n":25,"o":46.85,"t":"2026-09-22T14:30:00Z","v":1405,"vw":46.895976},{"c":46.87,"h":46.87,"l":46.845,"n":10,"o":46.845,"t":"2026-09-22T14:45:00Z","v":3018,"vw":46.860891},{"c":46.95,"h":46.95,"l":46.8966,"n":12,"o":46.8966,"t":"2026-09-22T15:00:00Z","v":1295,"vw":46.923534},{"c":46.94,"h":46.96,"l":46.91,"n":17,"o":46.96,"t":"2026-09-22T15:15:00Z","v":3573,"vw":46.938165},{"c":46.91,"h":46.9657,"l":46.91,"n":11,"o":46.94,"t":"2026-09-22T15:30:00Z","v":2054,"vw":46.918852},{"c":46.945,"h":46.9781,"l":46.945,"n":9,"o":46.9781,"t":"2026-09-22T15:45:00Z","v":735,"vw":46.966184},{"c":46.9433,"h":46.9951,"l":46.9433,"n":12,"o":46.995,"t":"2026-09-22T16:00:00Z","v":2792,"vw":46.96598},{"c":46.94,"h":46.94,"l":46.94,"n":5,"o":46.94,"t":"2026-09-22T16:15:00Z","v":470,"vw":46.94},{"c":46.97,"h":46.97,"l":46.97,"n":9,"o":46.97,"t":"2026-09-22T16:30:00Z","v":495,"vw":46.97},{"c":47.01,"h":47.04,"l":46.9701,"n":24,"o":46.985,"t":"2026-09-22T16:45:00Z","v":3661,"vw":46.993068},{"c":46.94,"h":47.0355,"l":46.94,"n":23,"o":47.0355,"t":"2026-09-22T17:00:00Z","v":5178,"vw":46.959337},{"c":46.9099,"h":46.91,"l":46.87,"n":12,"o":46.91,"t":"2026-09-22T17:15:00Z","v":1382,"vw":46.89804},{"c":46.925,"h":46.925,"l":46.87,"n":21,"o":46.905,"t":"2026-09-22T17:30:00Z","v":5996,"vw":46.883454},{"c":46.935,"h":46.96,"l":46.88,"n":14,"o":46.88,"t":"2026-09-22T17:45:00Z","v":479,"vw":46.925228},{"c":47.0356,"h":47.04,"l":46.94,"n":12,"o":46.94,"t":"2026-09-22T18:00:00Z","v":2102,"vw":46.959886},{"c":47.01,"h":47.01,"l":46.98,"n":13,"o":47,"t":"2026-09-22T18:15:00Z","v":1185,"vw":46.995052},{"c":46.95,"h":46.975,"l":46.9101,"n":13,"o":46.9101,"t":"2026-09-22T18:30:00Z","v":3713,"vw":46.927109},{"c":46.9001,"h":46.945,"l":46.9,"n":20,"o":46.945,"t":"2026-09-22T18:45:00Z","v":1260,"vw":46.922238},{"c":46.89,"h":46.93,"l":46.89,"n":19,"o":46.93,"t":"2026-09-22T19:00:00Z","v":1300,"vw":46.896717},{"c":46.91,"h":46.9459,"l":46.88,"n":19,"o":46.9272,"t":"2026-09-22T19:15:00Z","v":5228,"vw":46.889601},{"c":47.0254,"h":47.0254,"l":46.94,"n":6,"o":46.94,"t":"2026-09-22T19:30:00Z","v":345,"vw":46.965118},{"c":46.92,"h":47.02,"l":46.92,"n":40,"o":47.02,"t":"2026-09-22T19:45:00Z","v":2442,"vw":46.975805},{"c":46.9,"h":46.9,"l":46.9,"n":6,"o":46.9,"t":"2026-09-22T20:00:00Z","v":10416,"vw":46.9},{"c":46.575,"h":46.9,"l":46.512,"n":183,"o":46.65,"t":"2026-09-23T13:30:00Z","v":6468,"vw":46.638607},{"c":46.5,"h":46.675,"l":46.5,"n":111,"o":46.66,"t":"2026-09-23T13:45:00Z","v":5185,"vw":46.56292},{"c":46.68,"h":46.68,"l":46.54,"n":32,"o":46.555,"t":"2026-09-23T14:00:00Z","v":1953,"vw":46.623207},{"c":46.73,"h":46.7851,"l":46.7138,"n":18,"o":46.768,"t":"2026-09-23T14:15:00Z","v":2619,"vw":46.746627},{"c":46.605,"h":46.665,"l":46.6,"n":28,"o":46.63,"t":"2026-09-23T14:30:00Z","v":2817,"vw":46.641339},{"c":46.51,"h":46.5592,"l":46.5,"n":86,"o":46.55,"t":"2026-09-23T14:45:00Z","v":2212,"vw":46.531854},{"c":46.5,"h":46.535,"l":46.5,"n":35,"o":46.535,"t":"2026-09-23T15:00:00Z","v":1791,"vw":46.50824},{"c":46.47,"h":46.5,"l":46.44,"n":84,"o":46.5,"t":"2026-09-23T15:15:00Z","v":3419,"vw":46.472107},{"c":46.495,"h":46.52,"l":46.47,"n":23,"o":46.47,"t":"2026-09-23T15:30:00Z","v":1792,"vw":46.499024},{"c":46.515,"h":46.58,"l":46.515,"n":10,"o":46.52,"t":"2026-09-23T15:45:00Z","v":341,"vw":46.538333},{"c":46.55,"h":46.59,"l":46.505,"n":10,"o":46.505,"t":"2026-09-23T16:00:00Z","v":2669,"vw":46.5671},{"c":46.5,"h":46.5,"l":46.45,"n":18,"o":46.4501,"t":"2026-09-23T16:15:00Z","v":4184,"vw":46.484306},{"c":46.5,"h":46.5159,"l":46.4456,"n":20,"o":46.5,"t":"2026-09-23T16:30:00Z","v":950,"vw":46.48737},{"c":46.465,"h":46.52,"l":46.46,"n":13,"o":46.48,"t":"2026-09-23T16:45:00Z","v":1314,"vw":46.473975},{"c":46.42,"h":46.47,"l":46.42,"n":55,"o":46.46,"t":"2026-09-23T17:00:00Z","v":2608,"vw":46.447147},{"c":46.38,"h":46.4,"l":46.38,"n":36,"o":46.4,"t":"2026-09-23T17:15:00Z","v":2013,"vw":46.382527},{"c":46.4799,"h":46.4799,"l":46.3868,"n":11,"o":46.3868,"t":"2026-09-23T17:30:00Z","v":1709,"vw":46.439537},{"c":46.47,"h":46.47,"l":46.4,"n":35,"o":46.47,"t":"2026-09-23T17:45:00Z","v":2491,"vw":46.447547},{"c":46.48,"h":46.52,"l":46.47,"n":12,"o":46.52,"t":"2026-09-23T18:00:00Z","v":614,"vw":46.484494},{"c":46.395,"h":46.46,"l":46.395,"n":42,"o":46.46,"t":"2026-09-23T18:15:00Z","v":6130,"vw":46.427114},{"c":46.36,"h":46.4,"l":46.355,"n":56,"o":46.38,"t":"2026-09-23T18:30:00Z","v":1832,"vw":46.367619},{"c":46.38,"h":46.3899,"l":46.35,"n":23,"o":46.35,"t":"2026-09-23T18:45:00Z","v":2978,"vw":46.372666},{"c":46.355,"h":46.3729,"l":46.33,"n":47,"o":46.37,"t":"2026-09-23T19:00:00Z","v":8475,"vw":46.352801},{"c":46.3,"h":46.3799,"l":46.3,"n":83,"o":46.3799,"t":"2026-09-23T19:15:00Z","v":4352,"vw":46.326308},{"c":46.33,"h":46.3364,"l":46.32,"n":16,"o":46.3364,"t":"2026-09-23T19:30:00Z","v":524,"vw":46.330063},{"c":46.22,"h":46.34,"l":46.22,"n":132,"o":46.32,"t":"2026-09-23T19:45:00Z","v":4308,"vw":46.284404},{"c":46.27,"h":46.27,"l":46.27,"n":6,"o":46.27,"t":"2026-09-23T20:00:00Z","v":228,"vw":46.27},{"c":46.325,"h":46.325,"l":46.22,"n":112,"o":46.22,"t":"2026-09-24T13:30:00Z","v":8013,"vw":46.26351},{"c":46.35,"h":46.35,"l":46.33,"n":15,"o":46.33,"t":"2026-09-24T13:45:00Z","v":824,"vw":46.3447},{"c":46.29,"h":46.35,"l":46.23,"n":34,"o":46.35,"t":"2026-09-24T14:00:00Z","v":1244,"vw":46.29},{"c":46.2,"h":46.3,"l":46.2,"n":84,"o":46.3,"t":"2026-09-24T14:15:00Z","v":5227,"vw":46.226073},{"c":46.28,"h":46.28,"l":46.16,"n":43,"o":46.225,"t":"2026-09-24T14:30:00Z","v":2282,"vw":46.209003},{"c":46.105,"h":46.24,"l":46.0991,"n":62,"o":46.24,"t":"2026-09-24T14:45:00Z","v":5035,"vw":46.155811},{"c":46.1,"h":46.11,"l":46.1,"n":29,"o":46.1,"t":"2026-09-24T15:00:00Z","v":804,"vw":46.103182},{"c":46.135,"h":46.17,"l":46.11,"n":14,"o":46.11,"t":"2026-09-24T15:15:00Z","v":812,"vw":46.127447},{"c":46.095,"h":46.14,"l":46.095,"n":17,"o":46.115,"t":"2026-09-24T15:30:00Z","v":3032,"vw":46.116364},{"c":46.0668,"h":46.095,"l":46.0668,"n":10,"o":46.095,"t":"2026-09-24T15:45:00Z","v":1573,"vw":46.072813},{"c":46.095,"h":46.095,"l":46.085,"n":12,"o":46.085,"t":"2026-09-24T16:00:00Z","v":443,"vw":46.09},{"c":46.31,"h":46.31,"l":46.2,"n":16,"o":46.2,"t":"2026-09-24T16:15:00Z","v":3501,"vw":46.279925},{"c":46.33,"h":46.39,"l":46.33,"n":6,"o":46.39,"t":"2026-09-24T16:30:00Z","v":782,"vw":46.353256},{"c":46.28,"h":46.295,"l":46.275,"n":9,"o":46.29,"t":"2026-09-24T16:45:00Z","v":720,"vw":46.286569},{"c":46.224,"h":46.224,"l":46.224,"n":3,"o":46.224,"t":"2026-09-24T17:00:00Z","v":304,"vw":46.224},{"c":46.225,"h":46.25,"l":46.225,"n":4,"o":46.25,"t":"2026-09-24T17:15:00Z","v":318,"vw":46.232911},{"c":46.25,"h":46.25,"l":46.25,"n":7,"o":46.25,"t":"2026-09-24T17:30:00Z","v":326,"vw":46.25},{"c":46.23,"h":46.23,"l":46.1801,"n":35,"o":46.1801,"t":"2026-09-24T17:45:00Z","v":1415,"vw":46.193663},{"c":46.21,"h":46.2399,"l":46.21,"n":14,"o":46.235,"t":"2026-09-24T18:00:00Z","v":835,"vw":46.224889},{"c":46.155,"h":46.22,"l":46.15,"n":29,"o":46.22,"t":"2026-09-24T18:15:00Z","v":1512,"vw":46.167178},{"c":46.18,"h":46.18,"l":46.135,"n":11,"o":46.135,"t":"2026-09-24T18:30:00Z","v":3023,"vw":46.136522},{"c":46.23,"h":46.24,"l":46.1528,"n":9,"o":46.1528,"t":"2026-09-24T18:45:00Z","v":2112,"vw":46.232236},{"c":46.14,"h":46.1984,"l":46.1087,"n":12,"o":46.1087,"t":"2026-09-24T19:00:00Z","v":937,"vw":46.131091},{"c":46.18,"h":46.18,"l":46.15,"n":7,"o":46.15,"t":"2026-09-24T19:15:00Z","v":459,"vw":46.157059},{"c":46.24,"h":46.25,"l":46.15,"n":18,"o":46.15,"t":"2026-09-24T19:30:00Z","v":747,"vw":46.204176},{"c":46.0599,"h":46.195,"l":46.04,"n":141,"o":46.195,"t":"2026-09-24T19:45:00Z","v":11653,"vw":46.13609},{"c":46.09,"h":46.09,"l":46.09,"n":7,"o":46.09,"t":"2026-09-24T20:00:00Z","v":118,"vw":46.09},{"c":46.38,"h":46.38,"l":46.38,"n":1,"o":46.38,"t":"2026-09-25T08:00:00Z","v":200,"vw":46.38},{"c":46.13,"h":46.13,"l":46.13,"n":1,"o":46.13,"t":"2026-09-25T11:00:00Z","v":410,"vw":46.13},{"c":46.13,"h":46.13,"l":46.13,"n":1,"o":46.13,"t":"2026-09-25T11:15:00Z","v":173,"vw":46.13},{"c":46.35,"h":46.35,"l":46.13,"n":2,"o":46.13,"t":"2026-09-25T12:00:00Z","v":200,"vw":46.24},{"c":45.99,"h":46.09,"l":45.95,"n":253,"o":46.09,"t":"2026-09-25T13:30:00Z","v":10026,"vw":46.013459},{"c":46.005,"h":46.005,"l":45.9746,"n":38,"o":45.98,"t":"2026-09-25T13:45:00Z","v":1567,"vw":45.994052},{"c":45.91,"h":46.0399,"l":45.91,"n":30,"o":46.0399,"t":"2026-09-25T14:00:00Z","v":2294,"vw":45.941152},{"c":46,"h":46,"l":45.95,"n":19,"o":45.95,"t":"2026-09-25T14:15:00Z","v":1136,"vw":45.96333},{"c":45.905,"h":45.94,"l":45.9,"n":62,"o":45.92,"t":"2026-09-25T14:30:00Z","v":2164,"vw":45.917422},{"c":45.82,"h":45.9032,"l":45.82,"n":50,"o":45.9,"t":"2026-09-25T14:45:00Z","v":3543,"vw":45.851971},{"c":45.77,"h":45.868,"l":45.77,"n":64,"o":45.868,"t":"2026-09-25T15:00:00Z","v":3214,"vw":45.821403},{"c":45.725,"h":45.77,"l":45.69,"n":107,"o":45.77,"t":"2026-09-25T15:15:00Z","v":5506,"vw":45.732693},{"c":45.7301,"h":45.8,"l":45.73,"n":34,"o":45.73,"t":"2026-09-25T15:30:00Z","v":3731,"vw":45.777575},{"c":45.775,"h":45.775,"l":45.7,"n":36,"o":45.7,"t":"2026-09-25T15:45:00Z","v":2072,"vw":45.745177},{"c":45.955,"h":45.9899,"l":45.88,"n":14,"o":45.88,"t":"2026-09-25T16:00:00Z","v":805,"vw":45.939877},{"c":45.87,"h":45.9581,"l":45.87,"n":21,"o":45.9168,"t":"2026-09-25T16:15:00Z","v":1589,"vw":45.917608},{"c":45.93,"h":45.9417,"l":45.93,"n":14,"o":45.93,"t":"2026-09-25T16:30:00Z","v":1172,"vw":45.933968},{"c":45.8101,"h":45.8101,"l":45.8101,"n":6,"o":45.8101,"t":"2026-09-25T16:45:00Z","v":3235,"vw":45.8101},{"c":45.91,"h":45.91,"l":45.88,"n":9,"o":45.88,"t":"2026-09-25T17:00:00Z","v":3460,"vw":45.908261},{"c":45.85,"h":45.875,"l":45.85,"n":10,"o":45.85,"t":"2026-09-25T17:15:00Z","v":1241,"vw":45.857737},{"c":45.86,"h":45.86,"l":45.86,"n":16,"o":45.86,"t":"2026-09-25T17:30:00Z","v":1033,"vw":45.86},{"c":45.865,"h":45.8999,"l":45.865,"n":4,"o":45.88,"t":"2026-09-25T17:45:00Z","v":370,"vw":45.879199},{"c":45.8101,"h":45.8549,"l":45.8101,"n":7,"o":45.8549,"t":"2026-09-25T18:00:00Z","v":3281,"vw":45.811481},{"c":45.88,"h":45.88,"l":45.8232,"n":21,"o":45.835,"t":"2026-09-25T18:15:00Z","v":1892,"vw":45.846955},{"c":45.875,"h":45.8899,"l":45.84,"n":24,"o":45.8899,"t":"2026-09-25T18:30:00Z","v":3653,"vw":45.85664},{"c":45.89,"h":45.89,"l":45.8301,"n":17,"o":45.8301,"t":"2026-09-25T18:45:00Z","v":3562,"vw":45.854831},{"c":45.9,"h":45.9,"l":45.82,"n":29,"o":45.85,"t":"2026-09-25T19:00:00Z","v":2645,"vw":45.852715},{"c":45.92,"h":45.92,"l":45.8795,"n":22,"o":45.89,"t":"2026-09-25T19:15:00Z","v":1111,"vw":45.897077},{"c":45.93,"h":45.93,"l":45.86,"n":27,"o":45.91,"t":"2026-09-25T19:30:00Z","v":1693,"vw":45.880553},{"c":45.94,"h":45.99,"l":45.92,"n":51,"o":45.92,"t":"2026-09-25T19:45:00Z","v":5537,"vw":45.966298},{"c":45.96,"h":45.96,"l":45.96,"n":7,"o":45.96,"t":"2026-09-25T20:00:00Z","v":293,"vw":45.96},{"c":46.02,"h":46.02,"l":46.02,"n":1,"o":46.02,"t":"2026-09-25T20:45:00Z","v":215,"vw":46.02},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-09-25T21:45:00Z","v":100,"vw":46.1},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-09-28T08:00:00Z","v":100,"vw":46.3},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-09-28T13:15:00Z","v":498,"vw":46},{"c":45.9151,"h":46.01,"l":45.6625,"n":235,"o":46.01,"t":"2026-09-28T13:30:00Z","v":10159,"vw":45.866506},{"c":45.985,"h":46.1,"l":45.95,"n":36,"o":45.95,"t":"2026-09-28T13:45:00Z","v":1652,"vw":46.00866},{"c":46.05,"h":46.05,"l":45.95,"n":34,"o":45.95,"t":"2026-09-28T14:00:00Z","v":1332,"vw":45.970316},{"c":45.95,"h":46.03,"l":45.9101,"n":34,"o":46.03,"t":"2026-09-28T14:15:00Z","v":2001,"vw":45.984687},{"c":45.93,"h":45.945,"l":45.89,"n":23,"o":45.917,"t":"2026-09-28T14:30:00Z","v":5203,"vw":45.930989},{"c":45.86,"h":45.896,"l":45.86,"n":31,"o":45.865,"t":"2026-09-28T14:45:00Z","v":1124,"vw":45.874449},{"c":45.66,"h":45.73,"l":45.66,"n":36,"o":45.7,"t":"2026-09-28T15:00:00Z","v":4541,"vw":45.699002},{"c":45.5971,"h":45.66,"l":45.5971,"n":24,"o":45.63,"t":"2026-09-28T15:15:00Z","v":2466,"vw":45.622402},{"c":45.665,"h":45.69,"l":45.5901,"n":29,"o":45.5901,"t":"2026-09-28T15:30:00Z","v":7149,"vw":45.64228},{"c":45.62,"h":45.665,"l":45.62,"n":46,"o":45.665,"t":"2026-09-28T15:45:00Z","v":10613,"vw":45.629735},{"c":45.65,"h":45.69,"l":45.62,"n":27,"o":45.62,"t":"2026-09-28T16:00:00Z","v":2315,"vw":45.654516},{"c":45.77,"h":45.77,"l":45.6639,"n":37,"o":45.685,"t":"2026-09-28T16:15:00Z","v":1764,"vw":45.71739},{"c":45.71,"h":45.745,"l":45.71,"n":27,"o":45.71,"t":"2026-09-28T16:45:00Z","v":2950,"vw":45.722829},{"c":45.85,"h":45.85,"l":45.6949,"n":20,"o":45.75,"t":"2026-09-28T17:00:00Z","v":2409,"vw":45.831789},{"c":45.78,"h":45.78,"l":45.78,"n":5,"o":45.78,"t":"2026-09-28T17:15:00Z","v":417,"vw":45.78},{"c":45.77,"h":45.77,"l":45.75,"n":6,"o":45.75,"t":"2026-09-28T17:30:00Z","v":1763,"vw":45.751151},{"c":45.78,"h":45.8253,"l":45.7416,"n":18,"o":45.7416,"t":"2026-09-28T17:45:00Z","v":2510,"vw":45.774551},{"c":45.79,"h":45.82,"l":45.79,"n":9,"o":45.8116,"t":"2026-09-28T18:00:00Z","v":685,"vw":45.802517},{"c":45.78,"h":45.8054,"l":45.77,"n":17,"o":45.77,"t":"2026-09-28T18:15:00Z","v":1223,"vw":45.779376},{"c":45.8062,"h":45.8199,"l":45.72,"n":10,"o":45.785,"t":"2026-09-28T18:30:00Z","v":640,"vw":45.790344},{"c":45.745,"h":45.755,"l":45.72,"n":21,"o":45.72,"t":"2026-09-28T18:45:00Z","v":1572,"vw":45.744156},{"c":45.7165,"h":45.77,"l":45.68,"n":23,"o":45.77,"t":"2026-09-28T19:00:00Z","v":4037,"vw":45.74914},{"c":45.73,"h":45.73,"l":45.65,"n":15,"o":45.67,"t":"2026-09-28T19:15:00Z","v":1458,"vw":45.696643},{"c":45.7386,"h":45.7386,"l":45.69,"n":19,"o":45.69,"t":"2026-09-28T19:30:00Z","v":2480,"vw":45.709528},{"c":45.68,"h":45.725,"l":45.68,"n":30,"o":45.7,"t":"2026-09-28T19:45:00Z","v":1945,"vw":45.708214},{"c":45.68,"h":45.68,"l":45.68,"n":6,"o":45.68,"t":"2026-09-28T20:00:00Z","v":335,"vw":45.68},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-09-29T11:45:00Z","v":194,"vw":46},{"c":45.86,"h":45.86,"l":45.46,"n":146,"o":45.57,"t":"2026-09-29T13:30:00Z","v":6563,"vw":45.641495},{"c":45.78,"h":45.9,"l":45.78,"n":24,"o":45.9,"t":"2026-09-29T13:45:00Z","v":4423,"vw":45.787547},{"c":45.845,"h":45.845,"l":45.79,"n":4,"o":45.8223,"t":"2026-09-29T14:00:00Z","v":427,"vw":45.825375},{"c":45.735,"h":45.82,"l":45.735,"n":12,"o":45.79,"t":"2026-09-29T14:15:00Z","v":1327,"vw":45.797527},{"c":45.64,"h":45.78,"l":45.64,"n":27,"o":45.72,"t":"2026-09-29T14:30:00Z","v":6035,"vw":45.727153},{"c":45.7,"h":45.71,"l":45.6918,"n":35,"o":45.71,"t":"2026-09-29T14:45:00Z","v":3382,"vw":45.699927},{"c":45.72,"h":45.72,"l":45.61,"n":50,"o":45.68,"t":"2026-09-29T15:00:00Z","v":1175,"vw":45.669686},{"c":45.55,"h":45.635,"l":45.55,"n":22,"o":45.635,"t":"2026-09-29T15:15:00Z","v":313,"vw":45.589231},{"c":45.65,"h":45.65,"l":45.6,"n":31,"o":45.63,"t":"2026-09-29T15:30:00Z","v":5108,"vw":45.626384},{"c":45.55,"h":45.61,"l":45.51,"n":64,"o":45.61,"t":"2026-09-29T15:45:00Z","v":2601,"vw":45.554577},{"c":45.565,"h":45.565,"l":45.565,"n":7,"o":45.565,"t":"2026-09-29T16:00:00Z","v":511,"vw":45.565},{"c":45.59,"h":45.59,"l":45.5465,"n":35,"o":45.5465,"t":"2026-09-29T16:15:00Z","v":3419,"vw":45.561998},{"c":45.545,"h":45.59,"l":45.54,"n":29,"o":45.59,"t":"2026-09-29T16:30:00Z","v":2945,"vw":45.57688},{"c":45.51,"h":45.5803,"l":45.5,"n":67,"o":45.5803,"t":"2026-09-29T16:45:00Z","v":1575,"vw":45.54446},{"c":45.5205,"h":45.5205,"l":45.4979,"n":33,"o":45.5003,"t":"2026-09-29T17:00:00Z","v":2425,"vw":45.499616},{"c":45.52,"h":45.53,"l":45.52,"n":18,"o":45.53,"t":"2026-09-29T17:15:00Z","v":350,"vw":45.526865},{"c":45.51,"h":45.59,"l":45.51,"n":29,"o":45.55,"t":"2026-09-29T17:30:00Z","v":638,"vw":45.552266},{"c":45.58,"h":45.59,"l":45.57,"n":27,"o":45.59,"t":"2026-09-29T17:45:00Z","v":1866,"vw":45.574937},{"c":45.52,"h":45.56,"l":45.49,"n":35,"o":45.56,"t":"2026-09-29T18:00:00Z","v":2385,"vw":45.512347},{"c":45.6,"h":45.6,"l":45.4701,"n":28,"o":45.4701,"t":"2026-09-29T18:15:00Z","v":1109,"vw":45.517403},{"c":45.62,"h":45.62,"l":45.5301,"n":55,"o":45.5301,"t":"2026-09-29T18:30:00Z","v":6219,"vw":45.575453},{"c":45.64,"h":45.64,"l":45.56,"n":23,"o":45.56,"t":"2026-09-29T18:45:00Z","v":626,"vw":45.595029},{"c":45.6,"h":45.64,"l":45.5415,"n":42,"o":45.5415,"t":"2026-09-29T19:00:00Z","v":2845,"vw":45.558924},{"c":45.6101,"h":45.65,"l":45.6,"n":55,"o":45.6,"t":"2026-09-29T19:15:00Z","v":2428,"vw":45.60422},{"c":45.72,"h":45.72,"l":45.61,"n":57,"o":45.61,"t":"2026-09-29T19:30:00Z","v":4154,"vw":45.664691},{"c":45.715,"h":45.74,"l":45.7,"n":15,"o":45.701,"t":"2026-09-29T19:45:00Z","v":1515,"vw":45.7165},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-09-29T20:30:00Z","v":500,"vw":45.8},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-09-29T21:00:00Z","v":110,"vw":46.1},{"c":45.5048,"h":45.97,"l":45.44,"n":143,"o":45.97,"t":"2026-09-30T13:30:00Z","v":4817,"vw":45.613353},{"c":45.4401,"h":45.5799,"l":45.4401,"n":43,"o":45.51,"t":"2026-09-30T13:45:00Z","v":2596,"vw":45.506658},{"c":45.52,"h":45.57,"l":45.44,"n":55,"o":45.47,"t":"2026-09-30T14:00:00Z","v":3063,"vw":45.505819},{"c":45.45,"h":45.55,"l":45.45,"n":12,"o":45.545,"t":"2026-09-30T14:15:00Z","v":1275,"vw":45.508174},{"c":45.5736,"h":45.5736,"l":45.475,"n":9,"o":45.475,"t":"2026-09-30T14:30:00Z","v":519,"vw":45.507203},{"c":45.55,"h":45.59,"l":45.5492,"n":25,"o":45.59,"t":"2026-09-30T14:45:00Z","v":1196,"vw":45.553988},{"c":45.485,"h":45.5,"l":45.47,"n":34,"o":45.5,"t":"2026-09-30T15:00:00Z","v":1761,"vw":45.481522},{"c":45.41,"h":45.5299,"l":45.41,"n":36,"o":45.495,"t":"2026-09-30T15:15:00Z","v":2575,"vw":45.475184},{"c":45.42,"h":45.4921,"l":45.41,"n":37,"o":45.4921,"t":"2026-09-30T15:30:00Z","v":3714,"vw":45.442873},{"c":45.35,"h":45.38,"l":45.33,"n":50,"o":45.38,"t":"2026-09-30T15:45:00Z","v":2561,"vw":45.367769},{"c":45.3908,"h":45.3908,"l":45.35,"n":13,"o":45.35,"t":"2026-09-30T16:00:00Z","v":1634,"vw":45.356852},{"c":45.3742,"h":45.405,"l":45.3742,"n":15,"o":45.405,"t":"2026-09-30T16:15:00Z","v":2017,"vw":45.383541},{"c":45.42,"h":45.425,"l":45.39,"n":9,"o":45.39,"t":"2026-09-30T16:30:00Z","v":1489,"vw":45.420135},{"c":45.4,"h":45.44,"l":45.4,"n":39,"o":45.42,"t":"2026-09-30T16:45:00Z","v":3507,"vw":45.416457},{"c":45.39,"h":45.435,"l":45.39,"n":12,"o":45.435,"t":"2026-09-30T17:00:00Z","v":439,"vw":45.42375},{"c":45.41,"h":45.41,"l":45.37,"n":24,"o":45.38,"t":"2026-09-30T17:15:00Z","v":962,"vw":45.384277},{"c":45.35,"h":45.3684,"l":45.33,"n":30,"o":45.34,"t":"2026-09-30T17:30:00Z","v":2321,"vw":45.349318},{"c":45.315,"h":45.35,"l":45.31,"n":42,"o":45.35,"t":"2026-09-30T17:45:00Z","v":2083,"vw":45.324355},{"c":45.41,"h":45.41,"l":45.3514,"n":33,"o":45.36,"t":"2026-09-30T18:00:00Z","v":3865,"vw":45.375888},{"c":45.32,"h":45.35,"l":45.32,"n":15,"o":45.35,"t":"2026-09-30T18:15:00Z","v":1396,"vw":45.333956},{"c":45.38,"h":45.38,"l":45.32,"n":14,"o":45.32,"t":"2026-09-30T18:30:00Z","v":1258,"vw":45.352411},{"c":45.3894,"h":45.3894,"l":45.27,"n":27,"o":45.32,"t":"2026-09-30T18:45:00Z","v":5965,"vw":45.318352},{"c":45.375,"h":45.3949,"l":45.36,"n":13,"o":45.3949,"t":"2026-09-30T19:00:00Z","v":742,"vw":45.374406},{"c":45.38,"h":45.38,"l":45.36,"n":7,"o":45.36,"t":"2026-09-30T19:15:00Z","v":804,"vw":45.377064},{"c":45.3201,"h":45.35,"l":45.32,"n":15,"o":45.35,"t":"2026-09-30T19:30:00Z","v":5762,"vw":45.323797},{"c":45.21,"h":45.2642,"l":45.18,"n":132,"o":45.26,"t":"2026-09-30T19:45:00Z","v":6459,"vw":45.240564},{"c":45.21,"h":45.21,"l":45.21,"n":5,"o":45.21,"t":"2026-09-30T20:00:00Z","v":123,"vw":45.21},{"c":45.14,"h":45.14,"l":45.14,"n":6,"o":45.14,"t":"2026-10-01T13:15:00Z","v":488,"vw":45.14},{"c":44.87,"h":45.07,"l":44.87,"n":368,"o":45.06,"t":"2026-10-01T13:30:00Z","v":16825,"vw":44.982136},{"c":44.795,"h":44.9062,"l":44.77,"n":169,"o":44.88,"t":"2026-10-01T13:45:00Z","v":4776,"vw":44.824201},{"c":44.9,"h":44.9,"l":44.74,"n":117,"o":44.77,"t":"2026-10-01T14:00:00Z","v":6353,"vw":44.78621},{"c":44.7492,"h":44.9,"l":44.7492,"n":54,"o":44.9,"t":"2026-10-01T14:15:00Z","v":2479,"vw":44.844589},{"c":44.855,"h":44.855,"l":44.73,"n":54,"o":44.73,"t":"2026-10-01T14:30:00Z","v":7198,"vw":44.789782},{"c":44.84,"h":44.8656,"l":44.78,"n":35,"o":44.8656,"t":"2026-10-01T14:45:00Z","v":2433,"vw":44.834165},{"c":44.86,"h":44.875,"l":44.79,"n":54,"o":44.79,"t":"2026-10-01T15:00:00Z","v":3983,"vw":44.851094},{"c":44.835,"h":44.87,"l":44.795,"n":49,"o":44.87,"t":"2026-10-01T15:15:00Z","v":3935,"vw":44.827092},{"c":44.9012,"h":44.935,"l":44.785,"n":42,"o":44.81,"t":"2026-10-01T15:30:00Z","v":4479,"vw":44.825195},{"c":44.9,"h":44.9047,"l":44.82,"n":26,"o":44.875,"t":"2026-10-01T15:45:00Z","v":2287,"vw":44.849342},{"c":44.875,"h":44.92,"l":44.865,"n":18,"o":44.92,"t":"2026-10-01T16:00:00Z","v":3354,"vw":44.873626},{"c":44.9151,"h":44.9151,"l":44.81,"n":25,"o":44.85,"t":"2026-10-01T16:15:00Z","v":5029,"vw":44.866896},{"c":44.92,"h":44.93,"l":44.8799,"n":35,"o":44.8799,"t":"2026-10-01T16:30:00Z","v":2225,"vw":44.905899},{"c":44.89,"h":44.92,"l":44.89,"n":15,"o":44.92,"t":"2026-10-01T16:45:00Z","v":1436,"vw":44.908439},{"c":44.95,"h":44.95,"l":44.89,"n":37,"o":44.89,"t":"2026-10-01T17:15:00Z","v":4146,"vw":44.912245},{"c":44.9,"h":44.91,"l":44.9,"n":9,"o":44.91,"t":"2026-10-01T17:45:00Z","v":357,"vw":44.905},{"c":44.95,"h":44.95,"l":44.94,"n":7,"o":44.94,"t":"2026-10-01T18:00:00Z","v":375,"vw":44.944155},{"c":44.965,"h":44.965,"l":44.88,"n":17,"o":44.945,"t":"2026-10-01T18:15:00Z","v":1343,"vw":44.913233},{"c":44.83,"h":44.97,"l":44.76,"n":177,"o":44.95,"t":"2026-10-01T18:30:00Z","v":53603,"vw":44.832297},{"c":44.82,"h":44.8851,"l":44.8,"n":40,"o":44.8851,"t":"2026-10-01T18:45:00Z","v":37865,"vw":44.820468},{"c":44.8612,"h":44.9299,"l":44.8612,"n":15,"o":44.9299,"t":"2026-10-01T19:00:00Z","v":3382,"vw":44.895803},{"c":44.91,"h":44.91,"l":44.88,"n":30,"o":44.88,"t":"2026-10-01T19:15:00Z","v":1140,"vw":44.901781},{"c":44.92,"h":44.9787,"l":44.915,"n":32,"o":44.93,"t":"2026-10-01T19:30:00Z","v":2382,"vw":44.93681},{"c":45.03,"h":45.03,"l":44.94,"n":7,"o":44.94,"t":"2026-10-01T19:45:00Z","v":239,"vw":44.985204},{"c":44.88,"h":44.88,"l":44.88,"n":5,"o":44.88,"t":"2026-10-01T20:00:00Z","v":252,"vw":44.88},{"c":45.16,"h":45.16,"l":45.16,"n":2,"o":45.16,"t":"2026-10-02T13:15:00Z","v":150,"vw":45.16},{"c":45.4123,"h":45.4123,"l":44.985,"n":105,"o":45.02,"t":"2026-10-02T13:30:00Z","v":4423,"vw":45.128096},{"c":45.23,"h":45.375,"l":45.23,"n":32,"o":45.375,"t":"2026-10-02T13:45:00Z","v":654,"vw":45.293333},{"c":45.3165,"h":45.3165,"l":45.1536,"n":30,"o":45.1536,"t":"2026-10-02T14:00:00Z","v":3794,"vw":45.245048},{"c":45.28,"h":45.378,"l":45.26,"n":32,"o":45.29,"t":"2026-10-02T14:15:00Z","v":2850,"vw":45.329938},{"c":45.25,"h":45.32,"l":45.25,"n":11,"o":45.32,"t":"2026-10-02T14:30:00Z","v":2173,"vw":45.282308},{"c":45.28,"h":45.35,"l":45.28,"n":11,"o":45.35,"t":"2026-10-02T14:45:00Z","v":1759,"vw":45.341024},{"c":45.185,"h":45.2329,"l":45.1494,"n":59,"o":45.2329,"t":"2026-10-02T15:00:00Z","v":3005,"vw":45.201111},{"c":45.124,"h":45.19,"l":45.124,"n":16,"o":45.19,"t":"2026-10-02T15:15:00Z","v":1900,"vw":45.173292},{"c":45.08,"h":45.095,"l":45.08,"n":13,"o":45.095,"t":"2026-10-02T15:30:00Z","v":477,"vw":45.085},{"c":45.08,"h":45.1177,"l":45.0315,"n":16,"o":45.0315,"t":"2026-10-02T15:45:00Z","v":2068,"vw":45.083557},{"c":45.1,"h":45.1,"l":45.075,"n":6,"o":45.08,"t":"2026-10-02T16:00:00Z","v":957,"vw":45.081109},{"c":45.05,"h":45.11,"l":45.02,"n":18,"o":45.11,"t":"2026-10-02T16:15:00Z","v":2127,"vw":45.07249},{"c":45.065,"h":45.09,"l":45.03,"n":13,"o":45.03,"t":"2026-10-02T16:30:00Z","v":1806,"vw":45.069188},{"c":45.095,"h":45.15,"l":45.095,"n":22,"o":45.12,"t":"2026-10-02T16:45:00Z","v":5451,"vw":45.128191},{"c":45.135,"h":45.135,"l":45.08,"n":19,"o":45.11,"t":"2026-10-02T17:00:00Z","v":2052,"vw":45.116284},{"c":45.095,"h":45.1442,"l":45.095,"n":12,"o":45.11,"t":"2026-10-02T17:15:00Z","v":1928,"vw":45.107378},{"c":45.11,"h":45.1445,"l":45.11,"n":9,"o":45.1207,"t":"2026-10-02T17:30:00Z","v":827,"vw":45.117276},{"c":45.11,"h":45.11,"l":45.11,"n":1,"o":45.11,"t":"2026-10-02T17:45:00Z","v":1282,"vw":45.11},{"c":45.15,"h":45.15,"l":45.112,"n":9,"o":45.112,"t":"2026-10-02T18:00:00Z","v":1300,"vw":45.137117},{"c":45.1681,"h":45.1681,"l":45.11,"n":28,"o":45.165,"t":"2026-10-02T18:15:00Z","v":3421,"vw":45.124484},{"c":45.11,"h":45.19,"l":45.11,"n":2,"o":45.19,"t":"2026-10-02T18:30:00Z","v":200,"vw":45.15},{"c":45.1691,"h":45.18,"l":45.07,"n":7,"o":45.18,"t":"2026-10-02T19:00:00Z","v":2004,"vw":45.124425},{"c":45.175,"h":45.175,"l":45.175,"n":3,"o":45.175,"t":"2026-10-02T19:15:00Z","v":623,"vw":45.175},{"c":45.135,"h":45.1781,"l":45.08,"n":3,"o":45.08,"t":"2026-10-02T19:30:00Z","v":430,"vw":45.117886},{"c":45.03,"h":45.03,"l":45.03,"n":10,"o":45.03,"t":"2026-10-02T19:45:00Z","v":225,"vw":45.03},{"c":45.2456,"h":45.2456,"l":45.2456,"n":1,"o":45.2456,"t":"2026-10-02T22:45:00Z","v":133,"vw":45.2456},{"c":44.9176,"h":44.9176,"l":44.9176,"n":1,"o":44.9176,"t":"2026-10-05T12:45:00Z","v":200,"vw":44.9176},{"c":45.04,"h":45.04,"l":45.04,"n":11,"o":45.04,"t":"2026-10-05T13:15:00Z","v":206,"vw":45.04},{"c":44.8,"h":45.02,"l":44.8,"n":154,"o":45,"t":"2026-10-05T13:30:00Z","v":10649,"vw":44.96689},{"c":44.795,"h":44.84,"l":44.75,"n":110,"o":44.84,"t":"2026-10-05T13:45:00Z","v":8784,"vw":44.801027},{"c":45.06,"h":45.06,"l":44.8,"n":54,"o":44.8,"t":"2026-10-05T14:00:00Z","v":6140,"vw":44.899731},{"c":45.06,"h":45.17,"l":45.03,"n":43,"o":45.1016,"t":"2026-10-05T14:15:00Z","v":7687,"vw":45.125991},{"c":45.08,"h":45.08,"l":45.02,"n":48,"o":45.02,"t":"2026-10-05T14:30:00Z","v":3105,"vw":45.045754},{"c":45,"h":45.12,"l":45,"n":24,"o":45.12,"t":"2026-10-05T14:45:00Z","v":915,"vw":45.086814},{"c":45.0072,"h":45.05,"l":44.97,"n":21,"o":45.05,"t":"2026-10-05T15:00:00Z","v":3106,"vw":45.040664},{"c":45.02,"h":45.02,"l":44.945,"n":34,"o":44.985,"t":"2026-10-05T15:15:00Z","v":7658,"vw":44.988599},{"c":45.1132,"h":45.1132,"l":45.05,"n":16,"o":45.05,"t":"2026-10-05T15:30:00Z","v":2296,"vw":45.090281},{"c":45.065,"h":45.12,"l":45.045,"n":19,"o":45.12,"t":"2026-10-05T15:45:00Z","v":1250,"vw":45.086629},{"c":45.025,"h":45.0497,"l":45,"n":25,"o":45.0497,"t":"2026-10-05T16:00:00Z","v":1211,"vw":45.024747},{"c":45.01,"h":45.05,"l":45,"n":21,"o":45,"t":"2026-10-05T16:15:00Z","v":4621,"vw":45.03804},{"c":45.03,"h":45.04,"l":45.01,"n":39,"o":45.03,"t":"2026-10-05T16:30:00Z","v":5915,"vw":45.027324},{"c":45.08,"h":45.08,"l":45.03,"n":39,"o":45.03,"t":"2026-10-05T16:45:00Z","v":2199,"vw":45.047871},{"c":44.98,"h":45.05,"l":44.98,"n":22,"o":45.05,"t":"2026-10-05T17:00:00Z","v":1753,"vw":45.029333},{"c":44.9899,"h":45.04,"l":44.93,"n":56,"o":45.02,"t":"2026-10-05T17:15:00Z","v":4739,"vw":44.982584},{"c":44.91,"h":44.91,"l":44.91,"n":9,"o":44.91,"t":"2026-10-05T17:30:00Z","v":208,"vw":44.91},{"c":44.99,"h":44.99,"l":44.95,"n":27,"o":44.9551,"t":"2026-10-05T17:45:00Z","v":3457,"vw":44.961739},{"c":44.945,"h":45.005,"l":44.945,"n":16,"o":45.005,"t":"2026-10-05T18:00:00Z","v":2146,"vw":44.959622},{"c":44.98,"h":44.98,"l":44.8801,"n":32,"o":44.935,"t":"2026-10-05T18:15:00Z","v":10894,"vw":44.923798},{"c":44.9008,"h":44.94,"l":44.9008,"n":9,"o":44.94,"t":"2026-10-05T18:30:00Z","v":350,"vw":44.916504},{"c":44.95,"h":44.9651,"l":44.945,"n":14,"o":44.945,"t":"2026-10-05T18:45:00Z","v":4731,"vw":44.945773},{"c":44.97,"h":45.0033,"l":44.95,"n":10,"o":44.95,"t":"2026-10-05T19:00:00Z","v":539,"vw":44.975284},{"c":44.94,"h":44.985,"l":44.94,"n":29,"o":44.96,"t":"2026-10-05T19:15:00Z","v":1779,"vw":44.970678},{"c":44.95,"h":44.96,"l":44.9446,"n":25,"o":44.9446,"t":"2026-10-05T19:30:00Z","v":1055,"vw":44.953602},{"c":44.94,"h":44.96,"l":44.87,"n":79,"o":44.96,"t":"2026-10-05T19:45:00Z","v":3045,"vw":44.926166},{"c":44.94,"h":44.94,"l":44.94,"n":5,"o":44.94,"t":"2026-10-05T20:00:00Z","v":278,"vw":44.94},{"c":45.0858,"h":45.1,"l":45,"n":4,"o":45,"t":"2026-10-06T12:45:00Z","v":1200,"vw":45.045267},{"c":45.1022,"h":45.13,"l":45,"n":76,"o":45,"t":"2026-10-06T13:30:00Z","v":3972,"vw":45.042314},{"c":45.2,"h":45.2877,"l":45.0801,"n":47,"o":45.0801,"t":"2026-10-06T13:45:00Z","v":6889,"vw":45.189392},{"c":45.25,"h":45.265,"l":45.24,"n":11,"o":45.265,"t":"2026-10-06T14:00:00Z","v":691,"vw":45.255046},{"c":45.2,"h":45.2252,"l":45.1699,"n":24,"o":45.2,"t":"2026-10-06T14:15:00Z","v":2350,"vw":45.193938},{"c":45.22,"h":45.22,"l":45.185,"n":6,"o":45.21,"t":"2026-10-06T14:30:00Z","v":543,"vw":45.209},{"c":45.2972,"h":45.2972,"l":45.245,"n":22,"o":45.245,"t":"2026-10-06T14:45:00Z","v":2032,"vw":45.269447},{"c":45.2795,"h":45.375,"l":45.2795,"n":14,"o":45.375,"t":"2026-10-06T15:00:00Z","v":557,"vw":45.337014},{"c":45.395,"h":45.395,"l":45.33,"n":8,"o":45.33,"t":"2026-10-06T15:15:00Z","v":939,"vw":45.379978},{"c":45.42,"h":45.42,"l":45.35,"n":20,"o":45.385,"t":"2026-10-06T15:30:00Z","v":2017,"vw":45.374007},{"c":45.39,"h":45.39,"l":45.38,"n":13,"o":45.38,"t":"2026-10-06T15:45:00Z","v":312,"vw":45.384545},{"c":45.35,"h":45.4,"l":45.35,"n":8,"o":45.4,"t":"2026-10-06T16:00:00Z","v":818,"vw":45.361264},{"c":45.34,"h":45.36,"l":45.32,"n":22,"o":45.36,"t":"2026-10-06T16:15:00Z","v":1683,"vw":45.335731},{"c":45.3,"h":45.3779,"l":45.3,"n":19,"o":45.3779,"t":"2026-10-06T16:30:00Z","v":990,"vw":45.349053},{"c":45.33,"h":45.33,"l":45.33,"n":1,"o":45.33,"t":"2026-10-06T16:45:00Z","v":176,"vw":45.33},{"c":45.27,"h":45.27,"l":45.26,"n":16,"o":45.26,"t":"2026-10-06T17:00:00Z","v":2004,"vw":45.260574},{"c":45.27,"h":45.27,"l":45.27,"n":4,"o":45.27,"t":"2026-10-06T17:15:00Z","v":104,"vw":45.27},{"c":45.27,"h":45.27,"l":45.27,"n":1,"o":45.27,"t":"2026-10-06T17:30:00Z","v":100,"vw":45.27},{"c":45.27,"h":45.27,"l":45.27,"n":3,"o":45.27,"t":"2026-10-06T17:45:00Z","v":126,"vw":45.27},{"c":45.27,"h":45.34,"l":45.27,"n":11,"o":45.33,"t":"2026-10-06T18:00:00Z","v":5013,"vw":45.296058},{"c":45.21,"h":45.2973,"l":45.21,"n":12,"o":45.2973,"t":"2026-10-06T18:15:00Z","v":6468,"vw":45.278755},{"c":45.1553,"h":45.16,"l":45.15,"n":10,"o":45.16,"t":"2026-10-06T18:30:00Z","v":1104,"vw":45.154706},{"c":45.235,"h":45.235,"l":45.235,"n":1,"o":45.235,"t":"2026-10-06T18:45:00Z","v":221,"vw":45.235},{"c":45.255,"h":45.29,"l":45.255,"n":11,"o":45.29,"t":"2026-10-06T19:00:00Z","v":472,"vw":45.263255},{"c":45.2446,"h":45.25,"l":45.21,"n":14,"o":45.25,"t":"2026-10-06T19:15:00Z","v":1272,"vw":45.237017},{"c":45.225,"h":45.225,"l":45.18,"n":11,"o":45.2113,"t":"2026-10-06T19:30:00Z","v":1277,"vw":45.186764},{"c":45.26,"h":45.2756,"l":45.18,"n":24,"o":45.18,"t":"2026-10-06T19:45:00Z","v":1877,"vw":45.241935},{"c":45.24,"h":45.24,"l":45.24,"n":6,"o":45.24,"t":"2026-10-06T20:00:00Z","v":110,"vw":45.24},{"c":44.95,"h":44.95,"l":44.95,"n":1,"o":44.95,"t":"2026-10-07T11:30:00Z","v":100,"vw":44.95},{"c":45.1,"h":45.1999,"l":45.1,"n":43,"o":45.19,"t":"2026-10-07T13:30:00Z","v":2979,"vw":45.154394},{"c":44.965,"h":45.09,"l":44.95,"n":79,"o":45.07,"t":"2026-10-07T13:45:00Z","v":4135,"vw":44.99963},{"c":44.8968,"h":44.98,"l":44.8968,"n":55,"o":44.94,"t":"2026-10-07T14:00:00Z","v":2328,"vw":44.926708},{"c":44.85,"h":44.93,"l":44.8,"n":66,"o":44.895,"t":"2026-10-07T14:15:00Z","v":6268,"vw":44.868715},{"c":44.8,"h":44.9,"l":44.8,"n":51,"o":44.84,"t":"2026-10-07T14:30:00Z","v":2477,"vw":44.880094},{"c":44.86,"h":44.885,"l":44.83,"n":17,"o":44.83,"t":"2026-10-07T14:45:00Z","v":2511,"vw":44.858854},{"c":44.87,"h":44.89,"l":44.87,"n":26,"o":44.885,"t":"2026-10-07T15:00:00Z","v":1588,"vw":44.88384},{"c":44.845,"h":44.88,"l":44.82,"n":8,"o":44.88,"t":"2026-10-07T15:15:00Z","v":1109,"vw":44.836818},{"c":44.885,"h":44.91,"l":44.8598,"n":54,"o":44.9,"t":"2026-10-07T15:30:00Z","v":12204,"vw":44.893661},{"c":44.88,"h":44.88,"l":44.84,"n":16,"o":44.876,"t":"2026-10-07T15:45:00Z","v":761,"vw":44.85752},{"c":44.87,"h":44.87,"l":44.87,"n":1,"o":44.87,"t":"2026-10-07T16:00:00Z","v":151,"vw":44.87},{"c":44.93,"h":44.9381,"l":44.93,"n":8,"o":44.93,"t":"2026-10-07T16:15:00Z","v":2553,"vw":44.933205},{"c":44.91,"h":44.92,"l":44.8804,"n":13,"o":44.8804,"t":"2026-10-07T16:45:00Z","v":793,"vw":44.896327},{"c":44.92,"h":44.92,"l":44.885,"n":10,"o":44.885,"t":"2026-10-07T17:00:00Z","v":2101,"vw":44.912268},{"c":44.93,"h":44.9954,"l":44.93,"n":10,"o":44.945,"t":"2026-10-07T17:15:00Z","v":641,"vw":44.950871},{"c":44.875,"h":44.875,"l":44.85,"n":10,"o":44.85,"t":"2026-10-07T18:00:00Z","v":569,"vw":44.863982},{"c":44.855,"h":44.8819,"l":44.815,"n":23,"o":44.83,"t":"2026-10-07T18:15:00Z","v":4637,"vw":44.843197},{"c":44.8875,"h":44.9,"l":44.86,"n":5,"o":44.9,"t":"2026-10-07T18:30:00Z","v":1554,"vw":44.891204},{"c":44.91,"h":44.91,"l":44.91,"n":1,"o":44.91,"t":"2026-10-07T18:45:00Z","v":300,"vw":44.91},{"c":44.96,"h":44.96,"l":44.915,"n":7,"o":44.9151,"t":"2026-10-07T19:00:00Z","v":696,"vw":44.928271},{"c":44.87,"h":44.87,"l":44.87,"n":5,"o":44.87,"t":"2026-10-07T19:15:00Z","v":457,"vw":44.87},{"c":44.8151,"h":44.8151,"l":44.79,"n":42,"o":44.8,"t":"2026-10-07T19:30:00Z","v":866,"vw":44.801473},{"c":44.71,"h":44.81,"l":44.71,"n":73,"o":44.81,"t":"2026-10-07T19:45:00Z","v":3676,"vw":44.742412},{"c":44.71,"h":44.71,"l":44.71,"n":6,"o":44.71,"t":"2026-10-07T20:00:00Z","v":144,"vw":44.71},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-07T23:30:00Z","v":100,"vw":44.5},{"c":44.69,"h":44.7,"l":44.55,"n":179,"o":44.645,"t":"2026-10-08T13:30:00Z","v":9831,"vw":44.646195},{"c":44.73,"h":44.79,"l":44.695,"n":60,"o":44.73,"t":"2026-10-08T13:45:00Z","v":20232,"vw":44.725353},{"c":44.6546,"h":44.7205,"l":44.6546,"n":10,"o":44.7205,"t":"2026-10-08T14:00:00Z","v":277,"vw":44.69414},{"c":44.5951,"h":44.65,"l":44.5951,"n":92,"o":44.6,"t":"2026-10-08T14:15:00Z","v":15096,"vw":44.642615},{"c":44.6097,"h":44.6551,"l":44.5845,"n":28,"o":44.6551,"t":"2026-10-08T14:30:00Z","v":3141,"vw":44.608968},{"c":44.55,"h":44.55,"l":44.5,"n":38,"o":44.55,"t":"2026-10-08T14:45:00Z","v":3642,"vw":44.537093},{"c":44.5761,"h":44.5761,"l":44.54,"n":31,"o":44.54,"t":"2026-10-08T15:00:00Z","v":2470,"vw":44.549409},{"c":44.5,"h":44.55,"l":44.5,"n":91,"o":44.5,"t":"2026-10-08T15:15:00Z","v":4154,"vw":44.518341},{"c":44.58,"h":44.58,"l":44.4836,"n":22,"o":44.4836,"t":"2026-10-08T15:30:00Z","v":4412,"vw":44.53003},{"c":44.5842,"h":44.62,"l":44.58,"n":14,"o":44.61,"t":"2026-10-08T15:45:00Z","v":1049,"vw":44.607319},{"c":44.65,"h":44.65,"l":44.58,"n":9,"o":44.58,"t":"2026-10-08T16:00:00Z","v":1018,"vw":44.597374},{"c":44.68,"h":44.72,"l":44.68,"n":12,"o":44.72,"t":"2026-10-08T16:15:00Z","v":1756,"vw":44.710396},{"c":44.79,"h":44.815,"l":44.72,"n":36,"o":44.74,"t":"2026-10-08T17:00:00Z","v":3903,"vw":44.78285},{"c":44.835,"h":44.835,"l":44.8,"n":26,"o":44.8,"t":"2026-10-08T17:15:00Z","v":13502,"vw":44.800863},{"c":44.84,"h":44.84,"l":44.84,"n":2,"o":44.84,"t":"2026-10-08T17:30:00Z","v":211,"vw":44.84},{"c":44.88,"h":44.93,"l":44.88,"n":51,"o":44.89,"t":"2026-10-08T17:45:00Z","v":21994,"vw":44.884094},{"c":44.95,"h":44.9799,"l":44.94,"n":9,"o":44.94,"t":"2026-10-08T18:00:00Z","v":1348,"vw":44.951799},{"c":44.94,"h":45.0399,"l":44.94,"n":7,"o":45.0399,"t":"2026-10-08T18:15:00Z","v":653,"vw":44.95868},{"c":44.98,"h":44.995,"l":44.98,"n":6,"o":44.995,"t":"2026-10-08T18:30:00Z","v":745,"vw":44.992113},{"c":45.0199,"h":45.0199,"l":44.99,"n":8,"o":44.99,"t":"2026-10-08T18:45:00Z","v":1497,"vw":44.994795},{"c":45.08,"h":45.08,"l":45.0199,"n":9,"o":45.0199,"t":"2026-10-08T19:00:00Z","v":423,"vw":45.048395},{"c":45.07,"h":45.07,"l":45.02,"n":14,"o":45.02,"t":"2026-10-08T19:15:00Z","v":1407,"vw":45.032311},{"c":45.045,"h":45.07,"l":45.03,"n":4,"o":45.03,"t":"2026-10-08T19:30:00Z","v":2658,"vw":45.051716},{"c":45.02,"h":45.05,"l":45.02,"n":18,"o":45.03,"t":"2026-10-08T19:45:00Z","v":3575,"vw":45.037038},{"c":44.94,"h":44.94,"l":44.94,"n":5,"o":44.94,"t":"2026-10-08T20:00:00Z","v":286,"vw":44.94},{"c":45.08,"h":45.08,"l":45.08,"n":23,"o":45.08,"t":"2026-10-08T20:30:00Z","v":302,"vw":45.08},{"c":45,"h":45.1,"l":45,"n":71,"o":45.1,"t":"2026-10-08T20:45:00Z","v":962,"vw":45.085119},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-08T21:00:00Z","v":150,"vw":45},{"c":44.5245,"h":44.5245,"l":44.5245,"n":1,"o":44.5245,"t":"2026-10-09T13:00:00Z","v":100,"vw":44.5245},{"c":45.335,"h":45.45,"l":45.23,"n":113,"o":45.45,"t":"2026-10-09T13:30:00Z","v":18124,"vw":45.342169},{"c":45.2851,"h":45.385,"l":45.28,"n":44,"o":45.36,"t":"2026-10-09T13:45:00Z","v":7220,"vw":45.332911},{"c":45.285,"h":45.3,"l":45.28,"n":16,"o":45.28,"t":"2026-10-09T14:00:00Z","v":1900,"vw":45.294752},{"c":45.32,"h":45.32,"l":45.3027,"n":9,"o":45.3027,"t":"2026-10-09T14:15:00Z","v":443,"vw":45.310319},{"c":45.2414,"h":45.32,"l":45.2,"n":26,"o":45.3,"t":"2026-10-09T14:30:00Z","v":2283,"vw":45.228298},{"c":45.31,"h":45.37,"l":45.31,"n":14,"o":45.335,"t":"2026-10-09T14:45:00Z","v":1450,"vw":45.342317},{"c":45.32,"h":45.32,"l":45.32,"n":10,"o":45.32,"t":"2026-10-09T15:00:00Z","v":564,"vw":45.32},{"c":45.39,"h":45.45,"l":45.38,"n":20,"o":45.4107,"t":"2026-10-09T15:15:00Z","v":3387,"vw":45.415129},{"c":45.42,"h":45.45,"l":45.4,"n":15,"o":45.4,"t":"2026-10-09T15:30:00Z","v":2998,"vw":45.422957},{"c":45.44,"h":45.4599,"l":45.4,"n":12,"o":45.4,"t":"2026-10-09T15:45:00Z","v":6818,"vw":45.426909},{"c":45.375,"h":45.4399,"l":45.375,"n":5,"o":45.4399,"t":"2026-10-09T16:00:00Z","v":570,"vw":45.3868},{"c":45.41,"h":45.47,"l":45.41,"n":18,"o":45.42,"t":"2026-10-09T16:15:00Z","v":5802,"vw":45.462981},{"c":45.42,"h":45.42,"l":45.38,"n":5,"o":45.38,"t":"2026-10-09T16:30:00Z","v":975,"vw":45.38843},{"c":45.45,"h":45.5,"l":45.45,"n":18,"o":45.4999,"t":"2026-10-09T16:45:00Z","v":1958,"vw":45.487467},{"c":45.5,"h":45.5011,"l":45.47,"n":24,"o":45.47,"t":"2026-10-09T17:15:00Z","v":1726,"vw":45.476196},{"c":45.47,"h":45.47,"l":45.4601,"n":10,"o":45.47,"t":"2026-10-09T17:30:00Z","v":670,"vw":45.46753},{"c":45.52,"h":45.52,"l":45.52,"n":1,"o":45.52,"t":"2026-10-09T17:45:00Z","v":1000,"vw":45.52},{"c":45.48,"h":45.5166,"l":45.48,"n":19,"o":45.5166,"t":"2026-10-09T18:00:00Z","v":6048,"vw":45.507323},{"c":45.5,"h":45.53,"l":45.46,"n":28,"o":45.46,"t":"2026-10-09T18:15:00Z","v":5187,"vw":45.501615},{"c":45.48,"h":45.48,"l":45.47,"n":11,"o":45.47,"t":"2026-10-09T18:30:00Z","v":678,"vw":45.474298},{"c":45.59,"h":45.59,"l":45.58,"n":6,"o":45.58,"t":"2026-10-09T18:45:00Z","v":488,"vw":45.585423},{"c":45.6399,"h":45.6399,"l":45.6,"n":12,"o":45.6,"t":"2026-10-09T19:00:00Z","v":690,"vw":45.60798},{"c":45.54,"h":45.63,"l":45.54,"n":8,"o":45.6127,"t":"2026-10-09T19:15:00Z","v":775,"vw":45.607188},{"c":45.6,"h":45.64,"l":45.6,"n":17,"o":45.63,"t":"2026-10-09T19:30:00Z","v":3809,"vw":45.60647},{"c":45.5999,"h":45.67,"l":45.5999,"n":10,"o":45.66,"t":"2026-10-09T19:45:00Z","v":719,"vw":45.6215},{"c":45.76,"h":45.76,"l":45.76,"n":1,"o":45.76,"t":"2026-10-09T20:15:00Z","v":100,"vw":45.76},{"c":45.75,"h":45.75,"l":45.75,"n":1,"o":45.75,"t":"2026-10-09T21:15:00Z","v":400,"vw":45.75},{"c":45.56,"h":45.56,"l":45.56,"n":6,"o":45.56,"t":"2026-10-12T13:15:00Z","v":678,"vw":45.56},{"c":45.51,"h":45.61,"l":45.38,"n":168,"o":45.58,"t":"2026-10-12T13:30:00Z","v":12891,"vw":45.526502},{"c":45.595,"h":45.67,"l":45.58,"n":29,"o":45.5878,"t":"2026-10-12T13:45:00Z","v":2992,"vw":45.606808},{"c":45.68,"h":45.68,"l":45.51,"n":46,"o":45.575,"t":"2026-10-12T14:00:00Z","v":5411,"vw":45.605981},{"c":45.7306,"h":45.7306,"l":45.65,"n":44,"o":45.66,"t":"2026-10-12T14:15:00Z","v":6884,"vw":45.677981},{"c":45.8,"h":45.805,"l":45.7001,"n":26,"o":45.735,"t":"2026-10-12T14:30:00Z","v":2500,"vw":45.763042},{"c":45.76,"h":45.8,"l":45.76,"n":19,"o":45.77,"t":"2026-10-12T14:45:00Z","v":3357,"vw":45.772323},{"c":45.77,"h":45.77,"l":45.701,"n":10,"o":45.76,"t":"2026-10-12T15:00:00Z","v":1578,"vw":45.71789},{"c":45.7,"h":45.77,"l":45.7,"n":23,"o":45.77,"t":"2026-10-12T15:15:00Z","v":1307,"vw":45.756799},{"c":45.7797,"h":45.7797,"l":45.7068,"n":10,"o":45.71,"t":"2026-10-12T15:30:00Z","v":1800,"vw":45.714222},{"c":45.78,"h":45.78,"l":45.76,"n":6,"o":45.76,"t":"2026-10-12T15:45:00Z","v":417,"vw":45.775},{"c":45.77,"h":45.8,"l":45.77,"n":14,"o":45.8,"t":"2026-10-12T16:00:00Z","v":651,"vw":45.786809},{"c":45.79,"h":45.7991,"l":45.77,"n":16,"o":45.775,"t":"2026-10-12T16:15:00Z","v":11978,"vw":45.792469},{"c":45.76,"h":45.7636,"l":45.71,"n":8,"o":45.71,"t":"2026-10-12T16:30:00Z","v":1329,"vw":45.740126},{"c":45.77,"h":45.77,"l":45.77,"n":5,"o":45.77,"t":"2026-10-12T16:45:00Z","v":355,"vw":45.77},{"c":45.78,"h":45.81,"l":45.78,"n":27,"o":45.8,"t":"2026-10-12T17:00:00Z","v":2256,"vw":45.796291},{"c":45.8,"h":45.8399,"l":45.77,"n":15,"o":45.8399,"t":"2026-10-12T17:15:00Z","v":747,"vw":45.795104},{"c":45.8,"h":45.8,"l":45.78,"n":17,"o":45.78,"t":"2026-10-12T17:30:00Z","v":2017,"vw":45.782368},{"c":45.83,"h":45.83,"l":45.82,"n":6,"o":45.82,"t":"2026-10-12T17:45:00Z","v":1056,"vw":45.825415},{"c":45.745,"h":45.8,"l":45.745,"n":17,"o":45.8,"t":"2026-10-12T18:15:00Z","v":686,"vw":45.778855},{"c":45.7073,"h":45.75,"l":45.7073,"n":52,"o":45.7499,"t":"2026-10-12T18:30:00Z","v":2767,"vw":45.726963},{"c":45.71,"h":45.78,"l":45.702,"n":5,"o":45.78,"t":"2026-10-12T18:45:00Z","v":341,"vw":45.730667},{"c":45.7768,"h":45.7768,"l":45.7768,"n":3,"o":45.7768,"t":"2026-10-12T19:00:00Z","v":232,"vw":45.7768},{"c":45.7968,"h":45.7968,"l":45.7501,"n":8,"o":45.7501,"t":"2026-10-12T19:15:00Z","v":1378,"vw":45.774126},{"c":45.78,"h":45.78,"l":45.776,"n":3,"o":45.776,"t":"2026-10-12T19:30:00Z","v":1110,"vw":45.776364},{"c":45.82,"h":45.85,"l":45.78,"n":36,"o":45.8,"t":"2026-10-12T19:45:00Z","v":2945,"vw":45.806039},{"c":45.88,"h":45.88,"l":45.88,"n":7,"o":45.88,"t":"2026-10-12T20:00:00Z","v":717,"vw":45.88},{"c":46,"h":46,"l":46,"n":5,"o":46,"t":"2026-10-13T11:00:00Z","v":316,"vw":46},{"c":45.88,"h":46.09,"l":45.88,"n":48,"o":46.01,"t":"2026-10-13T13:30:00Z","v":4035,"vw":45.954844},{"c":45.7,"h":45.82,"l":45.695,"n":30,"o":45.82,"t":"2026-10-13T13:45:00Z","v":2503,"vw":45.741261},{"c":45.6424,"h":45.67,"l":45.6,"n":21,"o":45.65,"t":"2026-10-13T14:00:00Z","v":707,"vw":45.6344},{"c":45.6167,"h":45.7,"l":45.6167,"n":15,"o":45.65,"t":"2026-10-13T14:15:00Z","v":1115,"vw":45.672334},{"c":45.6,"h":45.6443,"l":45.6,"n":40,"o":45.6443,"t":"2026-10-13T14:30:00Z","v":2714,"vw":45.610423},{"c":45.635,"h":45.6497,"l":45.58,"n":17,"o":45.58,"t":"2026-10-13T14:45:00Z","v":2251,"vw":45.617749},{"c":45.716,"h":45.716,"l":45.64,"n":17,"o":45.6535,"t":"2026-10-13T15:00:00Z","v":1154,"vw":45.66902},{"c":45.62,"h":45.715,"l":45.62,"n":20,"o":45.7,"t":"2026-10-13T15:15:00Z","v":1285,"vw":45.675145},{"c":45.69,"h":45.7151,"l":45.6405,"n":11,"o":45.6979,"t":"2026-10-13T15:30:00Z","v":1207,"vw":45.690885},{"c":45.71,"h":45.74,"l":45.71,"n":15,"o":45.74,"t":"2026-10-13T15:45:00Z","v":1051,"vw":45.72556},{"c":45.6501,"h":45.685,"l":45.65,"n":13,"o":45.685,"t":"2026-10-13T16:00:00Z","v":1078,"vw":45.67688},{"c":45.69,"h":45.69,"l":45.65,"n":8,"o":45.65,"t":"2026-10-13T16:15:00Z","v":845,"vw":45.664838},{"c":45.71,"h":45.71,"l":45.6701,"n":7,"o":45.6892,"t":"2026-10-13T16:30:00Z","v":2249,"vw":45.685031},{"c":45.77,"h":45.77,"l":45.77,"n":3,"o":45.77,"t":"2026-10-13T16:45:00Z","v":121,"vw":45.77},{"c":45.8,"h":45.8,"l":45.8,"n":7,"o":45.8,"t":"2026-10-13T17:00:00Z","v":499,"vw":45.8},{"c":45.85,"h":45.85,"l":45.77,"n":28,"o":45.77,"t":"2026-10-13T17:15:00Z","v":1062,"vw":45.800375},{"c":45.83,"h":45.8799,"l":45.79,"n":8,"o":45.79,"t":"2026-10-13T17:30:00Z","v":838,"vw":45.831414},{"c":45.77,"h":45.82,"l":45.77,"n":37,"o":45.79,"t":"2026-10-13T17:45:00Z","v":1794,"vw":45.792686},{"c":45.899,"h":45.899,"l":45.751,"n":16,"o":45.751,"t":"2026-10-13T18:00:00Z","v":1367,"vw":45.787636},{"c":45.78,"h":45.78,"l":45.78,"n":2,"o":45.78,"t":"2026-10-13T18:15:00Z","v":109,"vw":45.78},{"c":45.82,"h":45.84,"l":45.815,"n":25,"o":45.84,"t":"2026-10-13T18:30:00Z","v":3488,"vw":45.823693},{"c":45.835,"h":45.85,"l":45.835,"n":5,"o":45.85,"t":"2026-10-13T18:45:00Z","v":248,"vw":45.842389},{"c":45.835,"h":45.85,"l":45.8332,"n":40,"o":45.84,"t":"2026-10-13T19:15:00Z","v":4210,"vw":45.839086},{"c":45.77,"h":45.8653,"l":45.77,"n":14,"o":45.8653,"t":"2026-10-13T19:30:00Z","v":1244,"vw":45.814915},{"c":45.84,"h":45.84,"l":45.76,"n":17,"o":45.76,"t":"2026-10-13T19:45:00Z","v":2175,"vw":45.797735},{"c":45.77,"h":45.77,"l":45.77,"n":7,"o":45.77,"t":"2026-10-13T20:00:00Z","v":159,"vw":45.77},{"c":45.9628,"h":45.9628,"l":45.9628,"n":2,"o":45.9628,"t":"2026-10-13T23:45:00Z","v":200,"vw":45.9628},{"c":45.65,"h":45.77,"l":45.65,"n":96,"o":45.77,"t":"2026-10-14T13:30:00Z","v":6321,"vw":45.70001},{"c":45.61,"h":45.64,"l":45.61,"n":20,"o":45.64,"t":"2026-10-14T13:45:00Z","v":894,"vw":45.623441},{"c":45.495,"h":45.52,"l":45.4228,"n":28,"o":45.52,"t":"2026-10-14T14:00:00Z","v":747,"vw":45.483043},{"c":45.4476,"h":45.475,"l":45.4027,"n":26,"o":45.45,"t":"2026-10-14T14:15:00Z","v":1741,"vw":45.436154},{"c":45.435,"h":45.46,"l":45.435,"n":20,"o":45.46,"t":"2026-10-14T14:30:00Z","v":3390,"vw":45.438909},{"c":45.395,"h":45.42,"l":45.395,"n":15,"o":45.4,"t":"2026-10-14T14:45:00Z","v":1782,"vw":45.397721},{"c":45.465,"h":45.465,"l":45.4,"n":8,"o":45.4,"t":"2026-10-14T15:00:00Z","v":853,"vw":45.4495},{"c":45.515,"h":45.525,"l":45.43,"n":24,"o":45.43,"t":"2026-10-14T15:15:00Z","v":4707,"vw":45.483626},{"c":45.4963,"h":45.5304,"l":45.4963,"n":8,"o":45.5304,"t":"2026-10-14T15:30:00Z","v":504,"vw":45.518838},{"c":45.52,"h":45.56,"l":45.45,"n":8,"o":45.56,"t":"2026-10-14T15:45:00Z","v":548,"vw":45.52332},{"c":45.53,"h":45.55,"l":45.52,"n":19,"o":45.524,"t":"2026-10-14T16:00:00Z","v":2060,"vw":45.527983},{"c":45.609,"h":45.61,"l":45.5201,"n":29,"o":45.55,"t":"2026-10-14T16:15:00Z","v":2866,"vw":45.583999},{"c":45.585,"h":45.625,"l":45.585,"n":26,"o":45.625,"t":"2026-10-14T16:30:00Z","v":1651,"vw":45.606735},{"c":45.52,"h":45.603,"l":45.52,"n":11,"o":45.603,"t":"2026-10-14T16:45:00Z","v":2679,"vw":45.562777},{"c":45.53,"h":45.56,"l":45.53,"n":5,"o":45.56,"t":"2026-10-14T17:00:00Z","v":372,"vw":45.538197},{"c":45.575,"h":45.6375,"l":45.575,"n":12,"o":45.575,"t":"2026-10-14T17:15:00Z","v":2346,"vw":45.58386},{"c":45.6,"h":45.625,"l":45.55,"n":27,"o":45.56,"t":"2026-10-14T17:30:00Z","v":2144,"vw":45.604658},{"c":45.54,"h":45.54,"l":45.54,"n":5,"o":45.54,"t":"2026-10-14T17:45:00Z","v":111,"vw":45.54},{"c":45.595,"h":45.6199,"l":45.54,"n":8,"o":45.54,"t":"2026-10-14T18:00:00Z","v":947,"vw":45.577336},{"c":45.62,"h":45.62,"l":45.62,"n":5,"o":45.62,"t":"2026-10-14T18:15:00Z","v":421,"vw":45.62},{"c":45.5701,"h":45.59,"l":45.5701,"n":6,"o":45.59,"t":"2026-10-14T18:30:00Z","v":276,"vw":45.577695},{"c":45.5937,"h":45.5937,"l":45.55,"n":7,"o":45.55,"t":"2026-10-14T18:45:00Z","v":667,"vw":45.57928},{"c":45.585,"h":45.61,"l":45.55,"n":12,"o":45.55,"t":"2026-10-14T19:00:00Z","v":2030,"vw":45.571078},{"c":45.5604,"h":45.5604,"l":45.51,"n":18,"o":45.54,"t":"2026-10-14T19:15:00Z","v":1279,"vw":45.524476},{"c":45.475,"h":45.5401,"l":45.475,"n":20,"o":45.5401,"t":"2026-10-14T19:30:00Z","v":2292,"vw":45.507472},{"c":45.53,"h":45.55,"l":45.49,"n":53,"o":45.5,"t":"2026-10-14T19:45:00Z","v":6280,"vw":45.510516},{"c":45.51,"h":45.51,"l":45.51,"n":7,"o":45.51,"t":"2026-10-14T20:00:00Z","v":116,"vw":45.51},{"c":45.51,"h":45.51,"l":45.51,"n":1,"o":45.51,"t":"2026-10-15T12:15:00Z","v":112,"vw":45.51},{"c":46,"h":46.01,"l":45.79,"n":91,"o":45.79,"t":"2026-10-15T13:30:00Z","v":9234,"vw":45.936237},{"c":46.01,"h":46.055,"l":45.94,"n":46,"o":45.94,"t":"2026-10-15T13:45:00Z","v":7723,"vw":45.996528},{"c":45.87,"h":46.01,"l":45.87,"n":22,"o":45.96,"t":"2026-10-15T14:00:00Z","v":1731,"vw":45.935619},{"c":45.91,"h":45.9552,"l":45.91,"n":6,"o":45.9552,"t":"2026-10-15T14:15:00Z","v":363,"vw":45.924883},{"c":46,"h":46.0815,"l":46,"n":13,"o":46,"t":"2026-10-15T14:30:00Z","v":1365,"vw":46.041883},{"c":45.91,"h":45.9829,"l":45.91,"n":24,"o":45.9829,"t":"2026-10-15T14:45:00Z","v":4624,"vw":45.944387},{"c":45.9,"h":45.96,"l":45.9,"n":20,"o":45.9588,"t":"2026-10-15T15:00:00Z","v":5198,"vw":45.954739},{"c":45.89,"h":45.96,"l":45.89,"n":18,"o":45.96,"t":"2026-10-15T15:15:00Z","v":2348,"vw":45.915658},{"c":45.87,"h":45.9159,"l":45.8201,"n":17,"o":45.9159,"t":"2026-10-15T15:30:00Z","v":1417,"vw":45.885652},{"c":45.9198,"h":45.92,"l":45.88,"n":7,"o":45.92,"t":"2026-10-15T15:45:00Z","v":2772,"vw":45.889011},{"c":45.86,"h":45.88,"l":45.86,"n":13,"o":45.88,"t":"2026-10-15T16:00:00Z","v":770,"vw":45.875405},{"c":45.95,"h":45.95,"l":45.95,"n":2,"o":45.95,"t":"2026-10-15T16:15:00Z","v":124,"vw":45.95},{"c":45.935,"h":45.95,"l":45.91,"n":8,"o":45.95,"t":"2026-10-15T16:30:00Z","v":925,"vw":45.938141},{"c":45.97,"h":45.97,"l":45.9301,"n":25,"o":45.9301,"t":"2026-10-15T16:45:00Z","v":3096,"vw":45.948282},{"c":45.9549,"h":45.9549,"l":45.9549,"n":2,"o":45.9549,"t":"2026-10-15T17:00:00Z","v":283,"vw":45.9549},{"c":45.99,"h":45.99,"l":45.99,"n":5,"o":45.99,"t":"2026-10-15T17:15:00Z","v":2181,"vw":45.99},{"c":45.93,"h":45.93,"l":45.93,"n":1,"o":45.93,"t":"2026-10-15T17:30:00Z","v":100,"vw":45.93},{"c":45.96,"h":45.9899,"l":45.9328,"n":15,"o":45.9328,"t":"2026-10-15T17:45:00Z","v":2195,"vw":45.976184},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-10-15T18:00:00Z","v":300,"vw":45.92},{"c":45.94,"h":45.94,"l":45.94,"n":5,"o":45.94,"t":"2026-10-15T18:15:00Z","v":943,"vw":45.94},{"c":45.9782,"h":45.9782,"l":45.94,"n":6,"o":45.94,"t":"2026-10-15T18:30:00Z","v":1728,"vw":45.963848},{"c":45.84,"h":45.9,"l":45.84,"n":6,"o":45.9,"t":"2026-10-15T18:45:00Z","v":326,"vw":45.867273},{"c":45.8204,"h":45.85,"l":45.8204,"n":4,"o":45.85,"t":"2026-10-15T19:00:00Z","v":302,"vw":45.830267},{"c":45.86,"h":45.86,"l":45.86,"n":2,"o":45.86,"t":"2026-10-15T19:15:00Z","v":203,"vw":45.86},{"c":45.9,"h":45.9698,"l":45.9,"n":9,"o":45.935,"t":"2026-10-15T19:45:00Z","v":850,"vw":45.939013},{"c":45.91,"h":45.91,"l":45.91,"n":6,"o":45.91,"t":"2026-10-15T20:00:00Z","v":122,"vw":45.91},{"c":45.99,"h":45.99,"l":45.99,"n":10,"o":45.99,"t":"2026-10-15T20:15:00Z","v":190,"vw":45.99},{"c":45.91,"h":45.91,"l":45.91,"n":1,"o":45.91,"t":"2026-10-15T22:45:00Z","v":110,"vw":45.91},{"c":45.91,"h":45.9499,"l":45.79,"n":102,"o":45.84,"t":"2026-10-16T13:30:00Z","v":8832,"vw":45.849435},{"c":45.95,"h":45.98,"l":45.9,"n":38,"o":45.92,"t":"2026-10-16T13:45:00Z","v":3757,"vw":45.937033},{"c":46.117,"h":46.16,"l":45.91,"n":62,"o":45.91,"t":"2026-10-16T14:00:00Z","v":3849,"vw":46.071544},{"c":46.2,"h":46.2,"l":46.0801,"n":37,"o":46.175,"t":"2026-10-16T14:15:00Z","v":3927,"vw":46.174866},{"c":46.21,"h":46.23,"l":46.12,"n":30,"o":46.175,"t":"2026-10-16T14:30:00Z","v":8565,"vw":46.209441},{"c":46.15,"h":46.16,"l":46.115,"n":8,"o":46.16,"t":"2026-10-16T14:45:00Z","v":4901,"vw":46.149095},{"c":46.2895,"h":46.3,"l":46.21,"n":13,"o":46.3,"t":"2026-10-16T15:15:00Z","v":2342,"vw":46.256215},{"c":46.21,"h":46.281,"l":46.21,"n":14,"o":46.23,"t":"2026-10-16T15:30:00Z","v":526,"vw":46.2342},{"c":46.2,"h":46.2505,"l":46.2,"n":4,"o":46.2505,"t":"2026-10-16T15:45:00Z","v":226,"vw":46.22525},{"c":46.105,"h":46.1586,"l":46.1,"n":15,"o":46.11,"t":"2026-10-16T16:00:00Z","v":1108,"vw":46.123773},{"c":46.09,"h":46.09,"l":46.09,"n":4,"o":46.09,"t":"2026-10-16T16:15:00Z","v":309,"vw":46.09},{"c":46,"h":46.02,"l":46,"n":10,"o":46.02,"t":"2026-10-16T16:30:00Z","v":542,"vw":46.012},{"c":45.9411,"h":45.9411,"l":45.9411,"n":2,"o":45.9411,"t":"2026-10-16T16:45:00Z","v":289,"vw":45.9411},{"c":46.0084,"h":46.04,"l":45.99,"n":13,"o":46.01,"t":"2026-10-16T17:00:00Z","v":2257,"vw":46.027905},{"c":45.9481,"h":45.9481,"l":45.94,"n":9,"o":45.94,"t":"2026-10-16T17:15:00Z","v":699,"vw":45.942025},{"c":45.98,"h":46.02,"l":45.97,"n":8,"o":46,"t":"2026-10-16T17:30:00Z","v":1279,"vw":45.996452},{"c":46,"h":46.05,"l":46,"n":13,"o":46.015,"t":"2026-10-16T17:45:00Z","v":1049,"vw":46.028496},{"c":45.955,"h":45.955,"l":45.955,"n":3,"o":45.955,"t":"2026-10-16T18:00:00Z","v":165,"vw":45.955},{"c":45.91,"h":45.94,"l":45.9,"n":18,"o":45.93,"t":"2026-10-16T18:15:00Z","v":1855,"vw":45.923154},{"c":45.97,"h":45.97,"l":45.9,"n":8,"o":45.935,"t":"2026-10-16T18:30:00Z","v":418,"vw":45.934314},{"c":46.01,"h":46.06,"l":45.975,"n":19,"o":45.975,"t":"2026-10-16T18:45:00Z","v":3533,"vw":46.01221},{"c":45.9499,"h":46.0282,"l":45.9499,"n":9,"o":45.99,"t":"2026-10-16T19:00:00Z","v":878,"vw":45.985169},{"c":45.98,"h":46.0867,"l":45.98,"n":11,"o":46.0867,"t":"2026-10-16T19:15:00Z","v":639,"vw":46.042426},{"c":45.98,"h":46.03,"l":45.98,"n":8,"o":46.025,"t":"2026-10-16T19:30:00Z","v":705,"vw":46.009933},{"c":46.055,"h":46.11,"l":46.0462,"n":21,"o":46.0462,"t":"2026-10-16T19:45:00Z","v":2501,"vw":46.068276},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-16T21:30:00Z","v":160,"vw":46.05},{"c":45.9,"h":45.9,"l":45.9,"n":8,"o":45.9,"t":"2026-10-19T13:15:00Z","v":154,"vw":45.9},{"c":45.905,"h":46.01,"l":45.88,"n":121,"o":45.98,"t":"2026-10-19T13:30:00Z","v":9374,"vw":45.940428},{"c":45.785,"h":45.895,"l":45.785,"n":30,"o":45.88,"t":"2026-10-19T13:45:00Z","v":2066,"vw":45.878559},{"c":45.7413,"h":45.765,"l":45.7413,"n":11,"o":45.75,"t":"2026-10-19T14:00:00Z","v":1187,"vw":45.747651},{"c":45.72,"h":45.8799,"l":45.72,"n":13,"o":45.82,"t":"2026-10-19T14:15:00Z","v":3661,"vw":45.85183},{"c":45.65,"h":45.75,"l":45.64,"n":38,"o":45.75,"t":"2026-10-19T14:30:00Z","v":1400,"vw":45.686227},{"c":45.71,"h":45.71,"l":45.61,"n":124,"o":45.65,"t":"2026-10-19T14:45:00Z","v":21190,"vw":45.630511},{"c":45.71,"h":45.755,"l":45.71,"n":14,"o":45.74,"t":"2026-10-19T15:00:00Z","v":1030,"vw":45.741414},{"c":45.7728,"h":45.7728,"l":45.7728,"n":2,"o":45.7728,"t":"2026-10-19T15:15:00Z","v":543,"vw":45.7728},{"c":45.68,"h":45.68,"l":45.68,"n":2,"o":45.68,"t":"2026-10-19T15:45:00Z","v":101,"vw":45.68},{"c":45.64,"h":45.7127,"l":45.64,"n":13,"o":45.65,"t":"2026-10-19T16:00:00Z","v":843,"vw":45.675346},{"c":45.7052,"h":45.7052,"l":45.7,"n":4,"o":45.7,"t":"2026-10-19T16:15:00Z","v":251,"vw":45.7026},{"c":45.71,"h":45.71,"l":45.71,"n":3,"o":45.71,"t":"2026-10-19T16:30:00Z","v":317,"vw":45.71},{"c":45.7,"h":45.7,"l":45.64,"n":7,"o":45.64,"t":"2026-10-19T16:45:00Z","v":263,"vw":45.672603},{"c":45.675,"h":45.685,"l":45.675,"n":3,"o":45.685,"t":"2026-10-19T17:00:00Z","v":722,"vw":45.682143},{"c":45.7156,"h":45.7156,"l":45.6717,"n":11,"o":45.7,"t":"2026-10-19T17:15:00Z","v":2790,"vw":45.690172},{"c":45.705,"h":45.705,"l":45.68,"n":12,"o":45.68,"t":"2026-10-19T17:30:00Z","v":2304,"vw":45.696462},{"c":45.705,"h":45.705,"l":45.7,"n":7,"o":45.7,"t":"2026-10-19T17:45:00Z","v":335,"vw":45.701613},{"c":45.68,"h":45.68,"l":45.68,"n":6,"o":45.68,"t":"2026-10-19T18:00:00Z","v":464,"vw":45.68},{"c":45.72,"h":45.74,"l":45.72,"n":5,"o":45.74,"t":"2026-10-19T18:15:00Z","v":641,"vw":45.723333},{"c":45.73,"h":45.73,"l":45.68,"n":7,"o":45.68,"t":"2026-10-19T18:30:00Z","v":1159,"vw":45.714567},{"c":45.67,"h":45.73,"l":45.67,"n":6,"o":45.73,"t":"2026-10-19T18:45:00Z","v":1228,"vw":45.677918},{"c":45.71,"h":45.71,"l":45.67,"n":18,"o":45.69,"t":"2026-10-19T19:00:00Z","v":2101,"vw":45.695545},{"c":45.68,"h":45.71,"l":45.68,"n":12,"o":45.7092,"t":"2026-10-19T19:15:00Z","v":1746,"vw":45.697712},{"c":45.71,"h":45.7135,"l":45.71,"n":8,"o":45.71,"t":"2026-10-19T19:30:00Z","v":885,"vw":45.71218},{"c":45.67,"h":45.75,"l":45.67,"n":38,"o":45.68,"t":"2026-10-19T19:45:00Z","v":5609,"vw":45.691995},{"c":45.67,"h":45.67,"l":45.67,"n":6,"o":45.67,"t":"2026-10-19T20:00:00Z","v":114,"vw":45.67},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-10-20T13:15:00Z","v":1050,"vw":45.92},{"c":46.122,"h":46.125,"l":45.9,"n":39,"o":45.94,"t":"2026-10-20T13:30:00Z","v":3697,"vw":46.061016},{"c":46.06,"h":46.225,"l":46.06,"n":19,"o":46.18,"t":"2026-10-20T13:45:00Z","v":793,"vw":46.168395},{"c":46.11,"h":46.143,"l":46.057,"n":19,"o":46.06,"t":"2026-10-20T14:00:00Z","v":1310,"vw":46.107528},{"c":46.23,"h":46.23,"l":46.1394,"n":19,"o":46.1798,"t":"2026-10-20T14:15:00Z","v":2193,"vw":46.186479},{"c":46.3325,"h":46.3325,"l":46.24,"n":19,"o":46.24,"t":"2026-10-20T14:30:00Z","v":3102,"vw":46.266267},{"c":46.3303,"h":46.3303,"l":46.25,"n":21,"o":46.295,"t":"2026-10-20T14:45:00Z","v":1108,"vw":46.299907},{"c":46.27,"h":46.2971,"l":46.27,"n":12,"o":46.2971,"t":"2026-10-20T15:00:00Z","v":694,"vw":46.29231},{"c":46.25,"h":46.3083,"l":46.21,"n":16,"o":46.27,"t":"2026-10-20T15:15:00Z","v":2069,"vw":46.259953},{"c":46.22,"h":46.22,"l":46.22,"n":4,"o":46.22,"t":"2026-10-20T15:45:00Z","v":327,"vw":46.22},{"c":46.24,"h":46.24,"l":46.24,"n":9,"o":46.24,"t":"2026-10-20T16:15:00Z","v":547,"vw":46.24},{"c":46.25,"h":46.28,"l":46.25,"n":6,"o":46.28,"t":"2026-10-20T16:30:00Z","v":1029,"vw":46.25293},{"c":46.215,"h":46.2218,"l":46.19,"n":16,"o":46.19,"t":"2026-10-20T17:30:00Z","v":1484,"vw":46.210656},{"c":46.215,"h":46.24,"l":46.215,"n":10,"o":46.2343,"t":"2026-10-20T17:45:00Z","v":490,"vw":46.229834},{"c":46.2327,"h":46.2636,"l":46.225,"n":8,"o":46.23,"t":"2026-10-20T18:00:00Z","v":1963,"vw":46.236118},{"c":46.245,"h":46.2899,"l":46.24,"n":5,"o":46.2899,"t":"2026-10-20T18:45:00Z","v":2284,"vw":46.283286},{"c":46.245,"h":46.3,"l":46.24,"n":23,"o":46.245,"t":"2026-10-20T19:00:00Z","v":3324,"vw":46.278065},{"c":46.25,"h":46.2999,"l":46.25,"n":8,"o":46.2999,"t":"2026-10-20T19:15:00Z","v":829,"vw":46.283972},{"c":46.3158,"h":46.3158,"l":46.3158,"n":5,"o":46.3158,"t":"2026-10-20T19:30:00Z","v":160,"vw":46.3158},{"c":46.3,"h":46.3,"l":46.3,"n":1,"o":46.3,"t":"2026-10-20T22:15:00Z","v":100,"vw":46.3},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-21T11:30:00Z","v":199,"vw":46},{"c":45.74,"h":45.9,"l":45.74,"n":33,"o":45.89,"t":"2026-10-21T13:30:00Z","v":3881,"vw":45.838637},{"c":45.74,"h":45.81,"l":45.6939,"n":79,"o":45.74,"t":"2026-10-21T13:45:00Z","v":7604,"vw":45.741238},{"c":45.655,"h":45.66,"l":45.62,"n":19,"o":45.66,"t":"2026-10-21T14:00:00Z","v":3787,"vw":45.646226},{"c":45.66,"h":45.67,"l":45.66,"n":9,"o":45.67,"t":"2026-10-21T14:15:00Z","v":371,"vw":45.663344},{"c":45.71,"h":45.71,"l":45.71,"n":6,"o":45.71,"t":"2026-10-21T14:30:00Z","v":140,"vw":45.71},{"c":45.68,"h":45.75,"l":45.68,"n":17,"o":45.75,"t":"2026-10-21T14:45:00Z","v":1985,"vw":45.73356},{"c":45.6101,"h":45.635,"l":45.61,"n":11,"o":45.635,"t":"2026-10-21T15:00:00Z","v":892,"vw":45.614218},{"c":45.65,"h":45.65,"l":45.6,"n":28,"o":45.64,"t":"2026-10-21T15:15:00Z","v":688,"vw":45.632211},{"c":45.62,"h":45.63,"l":45.62,"n":5,"o":45.63,"t":"2026-10-21T15:30:00Z","v":335,"vw":45.623333},{"c":45.6599,"h":45.6599,"l":45.635,"n":5,"o":45.635,"t":"2026-10-21T15:45:00Z","v":612,"vw":45.643545},{"c":45.66,"h":45.665,"l":45.63,"n":12,"o":45.64,"t":"2026-10-21T16:00:00Z","v":1283,"vw":45.65166},{"c":45.7077,"h":45.7077,"l":45.69,"n":7,"o":45.7,"t":"2026-10-21T16:15:00Z","v":605,"vw":45.697782},{"c":45.72,"h":45.72,"l":45.72,"n":1,"o":45.72,"t":"2026-10-21T16:30:00Z","v":500,"vw":45.72},{"c":45.7,"h":45.73,"l":45.7,"n":7,"o":45.73,"t":"2026-10-21T16:45:00Z","v":456,"vw":45.715},{"c":45.735,"h":45.7759,"l":45.69,"n":10,"o":45.69,"t":"2026-10-21T17:00:00Z","v":881,"vw":45.760678},{"c":45.7,"h":45.7132,"l":45.7,"n":8,"o":45.7132,"t":"2026-10-21T17:15:00Z","v":724,"vw":45.710872},{"c":45.7,"h":45.7,"l":45.7,"n":5,"o":45.7,"t":"2026-10-21T17:30:00Z","v":376,"vw":45.7},{"c":45.715,"h":45.715,"l":45.68,"n":49,"o":45.68,"t":"2026-10-21T17:45:00Z","v":629,"vw":45.693752},{"c":45.67,"h":45.695,"l":45.66,"n":8,"o":45.67,"t":"2026-10-21T18:00:00Z","v":1041,"vw":45.676986},{"c":45.6801,"h":45.74,"l":45.6801,"n":13,"o":45.74,"t":"2026-10-21T18:15:00Z","v":2249,"vw":45.694364},{"c":45.71,"h":45.725,"l":45.71,"n":13,"o":45.72,"t":"2026-10-21T18:30:00Z","v":1888,"vw":45.71735},{"c":45.66,"h":45.72,"l":45.66,"n":13,"o":45.72,"t":"2026-10-21T18:45:00Z","v":1013,"vw":45.678511},{"c":45.53,"h":45.615,"l":45.518,"n":31,"o":45.615,"t":"2026-10-21T19:00:00Z","v":2532,"vw":45.551635},{"c":45.6,"h":45.6,"l":45.6,"n":6,"o":45.6,"t":"2026-10-21T19:15:00Z","v":305,"vw":45.6},{"c":45.6,"h":45.63,"l":45.59,"n":16,"o":45.63,"t":"2026-10-21T19:30:00Z","v":1578,"vw":45.620932},{"c":45.61,"h":45.61,"l":45.55,"n":32,"o":45.56,"t":"2026-10-21T19:45:00Z","v":2234,"vw":45.581031},{"c":45.61,"h":45.61,"l":45.61,"n":6,"o":45.61,"t":"2026-10-21T20:00:00Z","v":227,"vw":45.61},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-22T11:00:00Z","v":225,"vw":45.5},{"c":45.625,"h":45.72,"l":45.565,"n":65,"o":45.72,"t":"2026-10-22T13:30:00Z","v":8629,"vw":45.619993},{"c":45.78,"h":45.78,"l":45.6,"n":42,"o":45.615,"t":"2026-10-22T13:45:00Z","v":16168,"vw":45.627318},{"c":45.77,"h":45.805,"l":45.73,"n":15,"o":45.8,"t":"2026-10-22T14:00:00Z","v":2222,"vw":45.778182},{"c":45.91,"h":45.91,"l":45.78,"n":15,"o":45.78,"t":"2026-10-22T14:15:00Z","v":2138,"vw":45.862488},{"c":45.85,"h":45.85,"l":45.7781,"n":20,"o":45.81,"t":"2026-10-22T14:30:00Z","v":2570,"vw":45.816051},{"c":45.9199,"h":45.9199,"l":45.88,"n":7,"o":45.8952,"t":"2026-10-22T14:45:00Z","v":4376,"vw":45.913134},{"c":45.83,"h":45.83,"l":45.8,"n":11,"o":45.8,"t":"2026-10-22T15:00:00Z","v":2318,"vw":45.811518},{"c":45.7,"h":45.86,"l":45.7,"n":23,"o":45.83,"t":"2026-10-22T15:15:00Z","v":1665,"vw":45.783348},{"c":45.8,"h":45.8,"l":45.75,"n":15,"o":45.755,"t":"2026-10-22T15:30:00Z","v":765,"vw":45.775737},{"c":45.8,"h":45.8,"l":45.75,"n":6,"o":45.75,"t":"2026-10-22T15:45:00Z","v":277,"vw":45.775},{"c":45.82,"h":45.85,"l":45.78,"n":12,"o":45.82,"t":"2026-10-22T16:00:00Z","v":1733,"vw":45.817252},{"c":45.8,"h":45.8799,"l":45.8,"n":4,"o":45.82,"t":"2026-10-22T16:15:00Z","v":500,"vw":45.822653},{"c":45.8,"h":45.8699,"l":45.73,"n":16,"o":45.85,"t":"2026-10-22T16:30:00Z","v":1619,"vw":45.801659},{"c":45.88,"h":45.89,"l":45.82,"n":9,"o":45.82,"t":"2026-10-22T16:45:00Z","v":716,"vw":45.861992},{"c":45.96,"h":45.96,"l":45.85,"n":17,"o":45.9,"t":"2026-10-22T17:15:00Z","v":2179,"vw":45.93507},{"c":45.88,"h":45.9058,"l":45.8551,"n":15,"o":45.9058,"t":"2026-10-22T17:30:00Z","v":1171,"vw":45.868339},{"c":45.85,"h":45.85,"l":45.85,"n":2,"o":45.85,"t":"2026-10-22T18:00:00Z","v":192,"vw":45.85},{"c":45.88,"h":45.9,"l":45.88,"n":4,"o":45.9,"t":"2026-10-22T18:15:00Z","v":956,"vw":45.897691},{"c":45.9573,"h":45.9573,"l":45.94,"n":4,"o":45.94,"t":"2026-10-22T18:30:00Z","v":1457,"vw":45.954816},{"c":46.0072,"h":46.0072,"l":45.89,"n":14,"o":45.92,"t":"2026-10-22T18:45:00Z","v":1378,"vw":45.926383},{"c":45.98,"h":46.0367,"l":45.94,"n":24,"o":45.94,"t":"2026-10-22T19:00:00Z","v":3725,"vw":45.977912},{"c":45.985,"h":46.0207,"l":45.94,"n":21,"o":45.97,"t":"2026-10-22T19:15:00Z","v":2229,"vw":45.983862},{"c":45.95,"h":45.99,"l":45.95,"n":30,"o":45.97,"t":"2026-10-22T19:30:00Z","v":2240,"vw":45.967502},{"c":46.06,"h":46.06,"l":45.95,"n":27,"o":45.95,"t":"2026-10-22T19:45:00Z","v":2357,"vw":46.016356}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.625,"strike":51.96349705829014,"iv":0.4579008266627512,"gamma":0.047109886913126356,"theta":-0.02974320005960656,"vega":0.03635129563625191,"rho":0.0065604736110985865,"breakevenPct":14.173897217303805},{"delta":0.25,"premium":0.5114405294166326,"strike":48.92372980388912,"iv":0.27684273875301596,"gamma":0.08857571006804145,"theta":-0.02078731890712516,"vega":0.04083630564998227,"rho":0.008241216755036598,"breakevenPct":7.327768852161846},{"delta":0.3,"premium":0.5841091241359315,"strike":48.43927250576046,"iv":0.257684994434109,"gamma":0.10520828805364785,"theta":-0.02020782438588779,"vega":0.04258118310428436,"rho":0.009916957998105703,"breakevenPct":6.433742140461108},{"delta":0.35,"premium":0.6567777188552303,"strike":47.954815207631796,"iv":0.2385272501152021,"gamma":0.12184086603925423,"theta":-0.01962832986465042,"vega":0.044326060558586455,"rho":0.011592699241174807,"breakevenPct":5.5397154287603705},{"delta":0.4,"premium":0.7294463135745293,"strike":47.470357909503136,"iv":0.21936950579629513,"gamma":0.13847344402486067,"theta":-0.01904883534341305,"vega":0.04607093801288854,"rho":0.013268440484243915,"breakevenPct":4.645688717059632},{"delta":0.45,"premium":0.8021149082938281,"strike":46.985900611374475,"iv":0.20021176147738823,"gamma":0.15510602201046705,"theta":-0.018469340822175682,"vega":0.04781581546719063,"rho":0.014944181727313018,"breakevenPct":3.7516620053588947},{"delta":0.5,"premium":0.874783503013127,"strike":46.50144331324582,"iv":0.1810540171584813,"gamma":0.17173859999607344,"theta":-0.01788984630093831,"vega":0.04956069292149272,"rho":0.016619922970382124,"breakevenPct":2.8576352936581575},{"delta":0.55,"premium":0.9474520977324259,"strike":46.01698601511716,"iv":0.16189627283957436,"gamma":0.18837117798167985,"theta":-0.01731035177970094,"vega":0.051305570375794814,"rho":0.01829566421345123,"breakevenPct":1.963608581957419},{"delta":0.6,"premium":1.0207869324809953,"strike":45.82303266879751,"iv":0.15106775041121795,"gamma":0.1894255710067589,"theta":-0.016091700734912603,"vega":0.04821324860957759,"rho":0.02005620892598578,"breakevenPct":1.7017359993020134},{"delta":0.65,"premium":1.0941459756967373,"strike":45.63963506075816,"iv":0.14054187820778152,"gamma":0.18991391581699837,"theta":-0.01484982532797451,"vega":0.044945162594153126,"rho":0.02181983505350063,"breakevenPct":1.4628333401104954},{"delta":0.7,"premium":1.1675050189124792,"strike":45.4562374527188,"iv":0.13001600600434512,"gamma":0.1904022606272378,"theta":-0.013607949921036418,"vega":0.04167707657872866,"rho":0.023583461181015473,"breakevenPct":1.2239306809189776},{"delta":0.75,"premium":1.2408640621282212,"strike":45.272839844679446,"iv":0.11949013380090871,"gamma":0.19089060543747727,"theta":-0.012366074514098324,"vega":0.0384089905633042,"rho":0.025347087308530324,"breakevenPct":0.9850280217274594},{"delta":0.8,"premium":1.3142231053439632,"strike":45.08944223664009,"iv":0.1089642615974723,"gamma":0.1913789502477167,"theta":-0.011124199107160232,"vega":0.03514090454787974,"rho":0.027110713436045174,"breakevenPct":0.7461253625359414},{"delta":0.85,"premium":1.8477290266284156,"strike":44.44696774819065,"iv":0.1247148005063726,"gamma":0.15678267035820093,"theta":-0.009306881573390996,"vega":0.02975616707003304,"rho":0.028820890849893938,"breakevenPct":0.5095457551434287},{"delta":0.9,"premium":2.819278727044207,"strike":43.36746808106199,"iv":0.16547956633769903,"gamma":0.08878705141983777,"theta":-0.006941763204882963,"vega":0.022356451223551475,"rho":0.030480186952492126,"breakevenPct":0.2751776120412419}],"put":[{"delta":0.15,"premium":0.675,"strike":39.17052948452508,"iv":0.6182972670009207,"gamma":0.029108546047079936,"theta":-0.03129218435305696,"vega":0.03026821082347999,"rho":-0.006219637776979373,"breakevenPct":16.423079712277282},{"delta":0.2,"premium":0.6934982009784465,"strike":41.73992803913786,"iv":0.4575531094721841,"gamma":0.04820258973844305,"theta":-0.0270787124016767,"vega":0.03618909122802462,"rho":-0.008168218828789887,"breakevenPct":10.88486791541595},{"delta":0.25,"premium":0.6046610169491526,"strike":43.68765133171913,"iv":0.30791162227602914,"gamma":0.09442590799031475,"theta":-0.020217675544794193,"vega":0.041203389830508474,"rho":-0.01015957769096314,"breakevenPct":6.463329755167234},{"delta":0.3,"premium":0.45311552456033954,"strike":45.13887204366283,"iv":0.16739690721649483,"gamma":0.15580563978168588,"theta":-0.011129138872043663,"vega":0.04394439053972104,"rho":-0.012202302399914518,"breakevenPct":2.9835941834509683},{"delta":0.35,"premium":0.6236734384475439,"strike":45.442086112795636,"iv":0.17306701030927835,"gamma":0.15428956943602182,"theta":-0.011629442086112796,"vega":0.04491467556094603,"rho":-0.014162190512482527,"breakevenPct":2.6955868989403227},{"delta":0.4,"premium":0.7942313523347484,"strike":45.74530018192844,"iv":0.17873711340206186,"gamma":0.15277349909035778,"theta":-0.012129745300181929,"vega":0.04588496058217101,"rho":-0.016122078625050537,"breakevenPct":2.4075796144296766},{"delta":0.45,"premium":0.9647892662219527,"strike":46.04851425106125,"iv":0.18440721649484537,"gamma":0.15125742874469375,"theta":-0.012630048514251061,"vega":0.046855245603396,"rho":-0.01808196673761854,"breakevenPct":2.119572329919031},{"delta":0.5,"premium":1.1353471801091573,"strike":46.351728320194056,"iv":0.19007731958762886,"gamma":0.14974135839902972,"theta":-0.013130351728320194,"vega":0.047825530624620985,"rho":-0.02004185485018655,"breakevenPct":1.8315650454083854},{"delta":0.55,"premium":1.3059050939963617,"strike":46.65494238932686,"iv":0.19574742268041237,"gamma":0.14822528805336566,"theta":-0.013630654942389329,"vega":0.048795815645845966,"rho":-0.02200174296275456,"breakevenPct":1.5435577608977393},{"delta":0.6,"premium":1.4764630078835657,"strike":46.95815645845967,"iv":0.20141752577319588,"gamma":0.14670921770770162,"theta":-0.01413095815645846,"vega":0.049766100667070955,"rho":-0.023961631075322565,"breakevenPct":1.2555504763870942}]},"raw":{"call":[{"delta":0.2,"premium":0.625,"strike":51.96349705829014,"iv":0.4579008266627512,"gamma":0.047109886913126356,"theta":-0.02974320005960656,"vega":0.03635129563625191,"rho":0.0065604736110985865,"breakevenPct":14.173897217303805},{"delta":0.25,"premium":0.5114405294166326,"strike":48.92372980388912,"iv":0.27684273875301596,"gamma":0.08857571006804145,"theta":-0.02078731890712516,"vega":0.04083630564998227,"rho":0.008241216755036598,"breakevenPct":7.327768852161846},{"delta":0.3,"premium":0.5841091241359315,"strike":48.43927250576046,"iv":0.257684994434109,"gamma":0.10520828805364785,"theta":-0.02020782438588779,"vega":0.04258118310428436,"rho":0.009916957998105703,"breakevenPct":6.433742140461108},{"delta":0.35,"premium":0.6567777188552303,"strike":47.954815207631796,"iv":0.2385272501152021,"gamma":0.12184086603925423,"theta":-0.01962832986465042,"vega":0.044326060558586455,"rho":0.011592699241174807,"breakevenPct":5.5397154287603705},{"delta":0.4,"premium":0.7294463135745293,"strike":47.470357909503136,"iv":0.21936950579629513,"gamma":0.13847344402486067,"theta":-0.01904883534341305,"vega":0.04607093801288854,"rho":0.013268440484243915,"breakevenPct":4.645688717059632},{"delta":0.45,"premium":0.8021149082938281,"strike":46.985900611374475,"iv":0.20021176147738823,"gamma":0.15510602201046705,"theta":-0.018469340822175682,"vega":0.04781581546719063,"rho":0.014944181727313018,"breakevenPct":3.7516620053588947},{"delta":0.5,"premium":0.874783503013127,"strike":46.50144331324582,"iv":0.1810540171584813,"gamma":0.17173859999607344,"theta":-0.01788984630093831,"vega":0.04956069292149272,"rho":0.016619922970382124,"breakevenPct":2.8576352936581575},{"delta":0.55,"premium":0.9474520977324259,"strike":46.01698601511716,"iv":0.16189627283957436,"gamma":0.18837117798167985,"theta":-0.01731035177970094,"vega":0.051305570375794814,"rho":0.01829566421345123,"breakevenPct":1.963608581957419},{"delta":0.6,"premium":1.0207869324809953,"strike":45.82303266879751,"iv":0.15106775041121795,"gamma":0.1894255710067589,"theta":-0.016091700734912603,"vega":0.04821324860957759,"rho":0.02005620892598578,"breakevenPct":1.7017359993020134},{"delta":0.65,"premium":1.0941459756967373,"strike":45.63963506075816,"iv":0.14054187820778152,"gamma":0.18991391581699837,"theta":-0.01484982532797451,"vega":0.044945162594153126,"rho":0.02181983505350063,"breakevenPct":1.4628333401104954},{"delta":0.7,"premium":1.1675050189124792,"strike":45.4562374527188,"iv":0.13001600600434512,"gamma":0.1904022606272378,"theta":-0.013607949921036418,"vega":0.04167707657872866,"rho":0.023583461181015473,"breakevenPct":1.2239306809189776},{"delta":0.75,"premium":1.2408640621282212,"strike":45.272839844679446,"iv":0.11949013380090871,"gamma":0.19089060543747727,"theta":-0.012366074514098324,"vega":0.0384089905633042,"rho":0.025347087308530324,"breakevenPct":0.9850280217274594},{"delta":0.8,"premium":1.3142231053439632,"strike":45.08944223664009,"iv":0.1089642615974723,"gamma":0.1913789502477167,"theta":-0.011124199107160232,"vega":0.03514090454787974,"rho":0.027110713436045174,"breakevenPct":0.7461253625359414},{"delta":0.85,"premium":1.8477290266284156,"strike":44.44696774819065,"iv":0.1247148005063726,"gamma":0.15678267035820093,"theta":-0.009306881573390996,"vega":0.02975616707003304,"rho":0.028820890849893938,"breakevenPct":0.5095457551434287},{"delta":0.9,"premium":2.819278727044207,"strike":43.36746808106199,"iv":0.16547956633769903,"gamma":0.08878705141983777,"theta":-0.006941763204882963,"vega":0.022356451223551475,"rho":0.030480186952492126,"breakevenPct":0.2751776120412419}],"put":[{"delta":0.15,"premium":0.675,"strike":39.17052948452508,"iv":0.6182972670009207,"gamma":0.029108546047079936,"theta":-0.03129218435305696,"vega":0.03026821082347999,"rho":-0.006219637776979373,"breakevenPct":16.423079712277282},{"delta":0.2,"premium":0.6934982009784465,"strike":41.73992803913786,"iv":0.4575531094721841,"gamma":0.04820258973844305,"theta":-0.0270787124016767,"vega":0.03618909122802462,"rho":-0.008168218828789887,"breakevenPct":10.88486791541595},{"delta":0.25,"premium":0.6046610169491526,"strike":43.68765133171913,"iv":0.30791162227602914,"gamma":0.09442590799031475,"theta":-0.020217675544794193,"vega":0.041203389830508474,"rho":-0.01015957769096314,"breakevenPct":6.463329755167234},{"delta":0.3,"premium":0.45311552456033954,"strike":45.13887204366283,"iv":0.16739690721649483,"gamma":0.15580563978168588,"theta":-0.011129138872043663,"vega":0.04394439053972104,"rho":-0.012202302399914518,"breakevenPct":2.9835941834509683},{"delta":0.35,"premium":0.6236734384475439,"strike":45.442086112795636,"iv":0.17306701030927835,"gamma":0.15428956943602182,"theta":-0.011629442086112796,"vega":0.04491467556094603,"rho":-0.014162190512482527,"breakevenPct":2.6955868989403227},{"delta":0.4,"premium":0.7942313523347484,"strike":45.74530018192844,"iv":0.17873711340206186,"gamma":0.15277349909035778,"theta":-0.012129745300181929,"vega":0.04588496058217101,"rho":-0.016122078625050537,"breakevenPct":2.4075796144296766},{"delta":0.45,"premium":0.9647892662219527,"strike":46.04851425106125,"iv":0.18440721649484537,"gamma":0.15125742874469375,"theta":-0.012630048514251061,"vega":0.046855245603396,"rho":-0.01808196673761854,"breakevenPct":2.119572329919031},{"delta":0.5,"premium":1.1353471801091573,"strike":46.351728320194056,"iv":0.19007731958762886,"gamma":0.14974135839902972,"theta":-0.013130351728320194,"vega":0.047825530624620985,"rho":-0.02004185485018655,"breakevenPct":1.8315650454083854},{"delta":0.55,"premium":1.3059050939963617,"strike":46.65494238932686,"iv":0.19574742268041237,"gamma":0.14822528805336566,"theta":-0.013630654942389329,"vega":0.048795815645845966,"rho":-0.02200174296275456,"breakevenPct":1.5435577608977393},{"delta":0.6,"premium":1.4764630078835657,"strike":46.95815645845967,"iv":0.20141752577319588,"gamma":0.14670921770770162,"theta":-0.01413095815645846,"vega":0.049766100667070955,"rho":-0.023961631075322565,"breakevenPct":1.2555504763870942}]}},"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"}}