{"symbol":"QCLN","url":"https://intraalpha.com/companies/QCLN","capturedAt":"2026-10-22T21:52:37.855Z","state":"ready","quote":{"symbol":"QCLN","last_price":43.32,"prev_close":45.4,"regular_close":43.32,"change":-2.08,"change_pct":-4.5815,"regular_change":-2.08,"regular_change_pct":-4.5815,"extended_change":0,"extended_change_pct":0,"bid":42.63,"ask":43.23,"bid_size":7000,"ask_size":10000,"volume":75894,"vwap":43.422996,"open":44.02,"high":44.36,"low":42.89,"close":43.32,"trade_count":1096,"last_trade_at":"2026-10-22T20:00:00.397304202Z","last_quote_at":"2026-10-22T20:59:21.166006515Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:34.169273853-04:00","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":550900000,"net_expense_ratio":0.0059,"portfolio_turnover":0.23,"dividend_yield":0.0018,"inception_date":"2007-02-08","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:37.435994+00:00"},"optionObservedAt":"2026-10-22T19:55:05.143Z","bars":[{"c":43.77,"h":43.9,"l":43.73,"n":39,"o":43.73,"t":"2026-10-15T13:30:00Z","v":3801,"vw":43.740221},{"c":43.89,"h":43.89,"l":43.47,"n":22,"o":43.47,"t":"2026-10-15T13:35:00Z","v":896,"vw":43.712857},{"c":44.09,"h":44.09,"l":44.06,"n":11,"o":44.085,"t":"2026-10-15T13:40:00Z","v":428,"vw":44.078507},{"c":43.945,"h":44.05,"l":43.84,"n":15,"o":44.05,"t":"2026-10-15T13:45:00Z","v":698,"vw":43.944167},{"c":43.68,"h":43.83,"l":43.68,"n":10,"o":43.83,"t":"2026-10-15T13:50:00Z","v":709,"vw":43.791539},{"c":43.48,"h":43.48,"l":43.39,"n":29,"o":43.39,"t":"2026-10-15T13:55:00Z","v":1775,"vw":43.440884},{"c":43.73,"h":43.73,"l":43.44,"n":43,"o":43.495,"t":"2026-10-15T14:00:00Z","v":3008,"vw":43.615338},{"c":43.83,"h":43.86,"l":43.72,"n":54,"o":43.77,"t":"2026-10-15T14:05:00Z","v":6421,"vw":43.796304},{"c":43.68,"h":44,"l":43.68,"n":33,"o":43.99,"t":"2026-10-15T14:10:00Z","v":2674,"vw":43.823151},{"c":43.76,"h":43.76,"l":43.61,"n":16,"o":43.72,"t":"2026-10-15T14:15:00Z","v":1316,"vw":43.657459},{"c":43.79,"h":43.9,"l":43.78,"n":7,"o":43.9,"t":"2026-10-15T14:20:00Z","v":503,"vw":43.814},{"c":43.82,"h":43.82,"l":43.74,"n":8,"o":43.74,"t":"2026-10-15T14:25:00Z","v":307,"vw":43.793333},{"c":43.93,"h":43.93,"l":43.67,"n":21,"o":43.67,"t":"2026-10-15T14:30:00Z","v":2384,"vw":43.840969},{"c":44.06,"h":44.06,"l":43.86,"n":35,"o":43.86,"t":"2026-10-15T14:35:00Z","v":1691,"vw":43.932733},{"c":44.31,"h":44.31,"l":44.16,"n":46,"o":44.16,"t":"2026-10-15T14:40:00Z","v":3572,"vw":44.228169},{"c":44.3,"h":44.41,"l":44.3,"n":22,"o":44.39,"t":"2026-10-15T14:45:00Z","v":4688,"vw":44.322923},{"c":44.29,"h":44.29,"l":44.26,"n":33,"o":44.28,"t":"2026-10-15T14:50:00Z","v":4342,"vw":44.27348},{"c":44.41,"h":44.41,"l":44.31,"n":20,"o":44.31,"t":"2026-10-15T14:55:00Z","v":3873,"vw":44.361687},{"c":44.57,"h":44.57,"l":44.36,"n":35,"o":44.47,"t":"2026-10-15T15:00:00Z","v":5124,"vw":44.430028},{"c":44.58,"h":44.58,"l":44.42,"n":68,"o":44.54,"t":"2026-10-15T15:05:00Z","v":10404,"vw":44.505311},{"c":44.69,"h":44.71,"l":44.58,"n":41,"o":44.61,"t":"2026-10-15T15:10:00Z","v":6709,"vw":44.615007},{"c":44.77,"h":44.822,"l":44.7,"n":59,"o":44.75,"t":"2026-10-15T15:15:00Z","v":7468,"vw":44.760807},{"c":44.79,"h":44.79,"l":44.74,"n":20,"o":44.76,"t":"2026-10-15T15:20:00Z","v":4532,"vw":44.77961},{"c":44.6,"h":44.67,"l":44.6,"n":42,"o":44.64,"t":"2026-10-15T15:25:00Z","v":6471,"vw":44.619758},{"c":44.51,"h":44.55,"l":44.5,"n":23,"o":44.55,"t":"2026-10-15T15:30:00Z","v":3784,"vw":44.506422},{"c":44.55,"h":44.6,"l":44.52,"n":20,"o":44.52,"t":"2026-10-15T15:35:00Z","v":2552,"vw":44.575164},{"c":44.45,"h":44.53,"l":44.45,"n":12,"o":44.53,"t":"2026-10-15T15:40:00Z","v":1713,"vw":44.502526},{"c":44.44,"h":44.44,"l":44.39,"n":22,"o":44.39,"t":"2026-10-15T15:45:00Z","v":3041,"vw":44.41275},{"c":44.5201,"h":44.5201,"l":44.47,"n":34,"o":44.49,"t":"2026-10-15T15:50:00Z","v":4261,"vw":44.507989},{"c":44.57,"h":44.57,"l":44.435,"n":27,"o":44.45,"t":"2026-10-15T15:55:00Z","v":5241,"vw":44.49412},{"c":44.42,"h":44.57,"l":44.42,"n":33,"o":44.57,"t":"2026-10-15T16:00:00Z","v":7609,"vw":44.485544},{"c":44.41,"h":44.45,"l":44.41,"n":3,"o":44.45,"t":"2026-10-15T16:05:00Z","v":224,"vw":44.43},{"c":44.36,"h":44.41,"l":44.36,"n":11,"o":44.37,"t":"2026-10-15T16:10:00Z","v":1238,"vw":44.379167},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-10-15T16:15:00Z","v":112,"vw":44.36},{"c":44.35,"h":44.35,"l":44.34,"n":5,"o":44.35,"t":"2026-10-15T16:20:00Z","v":343,"vw":44.346667},{"c":44.24,"h":44.3,"l":44.24,"n":16,"o":44.3,"t":"2026-10-15T16:25:00Z","v":4027,"vw":44.249351},{"c":44.28,"h":44.3,"l":44.25,"n":8,"o":44.25,"t":"2026-10-15T16:30:00Z","v":1056,"vw":44.286},{"c":44.36,"h":44.36,"l":44.36,"n":3,"o":44.36,"t":"2026-10-15T16:35:00Z","v":102,"vw":44.36},{"c":44.34,"h":44.345,"l":44.31,"n":4,"o":44.31,"t":"2026-10-15T16:40:00Z","v":326,"vw":44.331292},{"c":44.39,"h":44.39,"l":44.39,"n":3,"o":44.39,"t":"2026-10-15T16:45:00Z","v":805,"vw":44.39},{"c":44.32,"h":44.32,"l":44.3,"n":9,"o":44.32,"t":"2026-10-15T16:50:00Z","v":586,"vw":44.310291},{"c":44.41,"h":44.41,"l":44.38,"n":5,"o":44.38,"t":"2026-10-15T16:55:00Z","v":300,"vw":44.395},{"c":44.38,"h":44.39,"l":44.37,"n":12,"o":44.39,"t":"2026-10-15T17:00:00Z","v":2222,"vw":44.382381},{"c":44.46,"h":44.46,"l":44.42,"n":7,"o":44.42,"t":"2026-10-15T17:05:00Z","v":1105,"vw":44.44},{"c":44.5,"h":44.5,"l":44.48,"n":6,"o":44.48,"t":"2026-10-15T17:15:00Z","v":1909,"vw":44.498868},{"c":44.48,"h":44.48,"l":44.46,"n":7,"o":44.47,"t":"2026-10-15T17:20:00Z","v":419,"vw":44.472212},{"c":44.505,"h":44.505,"l":44.505,"n":1,"o":44.505,"t":"2026-10-15T17:25:00Z","v":108,"vw":44.505},{"c":44.54,"h":44.54,"l":44.51,"n":4,"o":44.51,"t":"2026-10-15T17:30:00Z","v":202,"vw":44.525},{"c":44.63,"h":44.63,"l":44.58,"n":11,"o":44.58,"t":"2026-10-15T17:35:00Z","v":389,"vw":44.605},{"c":44.7,"h":44.72,"l":44.63,"n":16,"o":44.63,"t":"2026-10-15T17:40:00Z","v":2854,"vw":44.689352},{"c":44.7,"h":44.7,"l":44.7,"n":2,"o":44.7,"t":"2026-10-15T17:45:00Z","v":124,"vw":44.7},{"c":44.57,"h":44.66,"l":44.57,"n":56,"o":44.62,"t":"2026-10-15T17:50:00Z","v":5873,"vw":44.606794},{"c":44.64,"h":44.64,"l":44.61,"n":11,"o":44.61,"t":"2026-10-15T17:55:00Z","v":820,"vw":44.628275},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-15T18:00:00Z","v":100,"vw":44.6},{"c":44.42,"h":44.51,"l":44.42,"n":19,"o":44.51,"t":"2026-10-15T18:05:00Z","v":3384,"vw":44.488691},{"c":44.3301,"h":44.4,"l":44.3301,"n":4,"o":44.4,"t":"2026-10-15T18:10:00Z","v":462,"vw":44.369803},{"c":44.4,"h":44.4,"l":44.37,"n":6,"o":44.37,"t":"2026-10-15T18:15:00Z","v":346,"vw":44.39},{"c":44.39,"h":44.39,"l":44.39,"n":2,"o":44.39,"t":"2026-10-15T18:20:00Z","v":127,"vw":44.39},{"c":44.43,"h":44.43,"l":44.41,"n":2,"o":44.41,"t":"2026-10-15T18:25:00Z","v":208,"vw":44.419615},{"c":44.415,"h":44.415,"l":44.415,"n":2,"o":44.415,"t":"2026-10-15T18:30:00Z","v":101,"vw":44.415},{"c":44.44,"h":44.44,"l":44.44,"n":2,"o":44.44,"t":"2026-10-15T18:35:00Z","v":101,"vw":44.44},{"c":44.49,"h":44.49,"l":44.42,"n":11,"o":44.42,"t":"2026-10-15T18:40:00Z","v":2109,"vw":44.476627},{"c":44.51,"h":44.51,"l":44.495,"n":4,"o":44.495,"t":"2026-10-15T18:45:00Z","v":255,"vw":44.5025},{"c":44.525,"h":44.53,"l":44.525,"n":3,"o":44.53,"t":"2026-10-15T18:50:00Z","v":202,"vw":44.5275},{"c":44.59,"h":44.61,"l":44.5351,"n":9,"o":44.5351,"t":"2026-10-15T18:55:00Z","v":436,"vw":44.576703},{"c":44.7,"h":44.7,"l":44.59,"n":6,"o":44.59,"t":"2026-10-15T19:00:00Z","v":307,"vw":44.66},{"c":44.715,"h":44.73,"l":44.71,"n":14,"o":44.72,"t":"2026-10-15T19:05:00Z","v":1833,"vw":44.726563},{"c":44.84,"h":44.84,"l":44.74,"n":21,"o":44.74,"t":"2026-10-15T19:10:00Z","v":3055,"vw":44.823269},{"c":44.99,"h":44.99,"l":44.93,"n":18,"o":44.93,"t":"2026-10-15T19:15:00Z","v":1155,"vw":44.95625},{"c":45.06,"h":45.08,"l":45,"n":42,"o":45.05,"t":"2026-10-15T19:20:00Z","v":8705,"vw":45.024845},{"c":44.9601,"h":45.05,"l":44.9601,"n":3,"o":45.05,"t":"2026-10-15T19:25:00Z","v":374,"vw":44.988121},{"c":45.07,"h":45.085,"l":44.92,"n":29,"o":44.92,"t":"2026-10-15T19:30:00Z","v":2979,"vw":44.969481},{"c":45.11,"h":45.11,"l":45.02,"n":10,"o":45.05,"t":"2026-10-15T19:35:00Z","v":793,"vw":45.053334},{"c":45.08,"h":45.19,"l":45.07,"n":75,"o":45.13,"t":"2026-10-15T19:40:00Z","v":7039,"vw":45.135654},{"c":45.06,"h":45.08,"l":45.05,"n":28,"o":45.08,"t":"2026-10-15T19:45:00Z","v":4094,"vw":45.056554},{"c":45.03,"h":45.04,"l":44.96,"n":75,"o":45.01,"t":"2026-10-15T19:50:00Z","v":7887,"vw":45.001556},{"c":45.05,"h":45.105,"l":44.95,"n":175,"o":45.05,"t":"2026-10-15T19:55:00Z","v":28664,"vw":45.047209},{"c":45.02,"h":45.1,"l":45.02,"n":14,"o":45.065,"t":"2026-10-15T20:00:00Z","v":42264,"vw":45.022542},{"c":44.86,"h":44.86,"l":44.86,"n":12,"o":44.86,"t":"2026-10-16T13:30:00Z","v":723,"vw":44.86},{"c":44.67,"h":44.67,"l":44.47,"n":40,"o":44.47,"t":"2026-10-16T13:35:00Z","v":2107,"vw":44.496384},{"c":44.65,"h":44.65,"l":44.65,"n":6,"o":44.65,"t":"2026-10-16T13:40:00Z","v":259,"vw":44.65},{"c":44.9551,"h":44.9551,"l":44.9551,"n":3,"o":44.9551,"t":"2026-10-16T13:45:00Z","v":202,"vw":44.9551},{"c":44.52,"h":44.52,"l":44.51,"n":7,"o":44.51,"t":"2026-10-16T13:50:00Z","v":706,"vw":44.511667},{"c":44.74,"h":44.83,"l":44.72,"n":51,"o":44.72,"t":"2026-10-16T14:00:00Z","v":2983,"vw":44.762767},{"c":44.79,"h":44.79,"l":44.79,"n":3,"o":44.79,"t":"2026-10-16T14:05:00Z","v":110,"vw":44.79},{"c":44.82,"h":44.82,"l":44.73,"n":7,"o":44.73,"t":"2026-10-16T14:10:00Z","v":288,"vw":44.775},{"c":44.83,"h":44.9,"l":44.83,"n":31,"o":44.85,"t":"2026-10-16T14:15:00Z","v":3652,"vw":44.882736},{"c":44.88,"h":44.92,"l":44.88,"n":2,"o":44.92,"t":"2026-10-16T14:20:00Z","v":989,"vw":44.915956},{"c":44.84,"h":44.84,"l":44.84,"n":6,"o":44.84,"t":"2026-10-16T14:25:00Z","v":315,"vw":44.84},{"c":44.96,"h":44.97,"l":44.87,"n":47,"o":44.89,"t":"2026-10-16T14:30:00Z","v":5058,"vw":44.918383},{"c":45.07,"h":45.09,"l":45.06,"n":6,"o":45.06,"t":"2026-10-16T14:35:00Z","v":538,"vw":45.072049},{"c":45,"h":45.02,"l":44.99,"n":19,"o":45,"t":"2026-10-16T14:45:00Z","v":2883,"vw":45.000541},{"c":44.89,"h":45.02,"l":44.89,"n":7,"o":45.02,"t":"2026-10-16T14:50:00Z","v":1151,"vw":44.907709},{"c":44.87,"h":44.87,"l":44.86,"n":4,"o":44.86,"t":"2026-10-16T14:55:00Z","v":387,"vw":44.86661},{"c":44.76,"h":44.76,"l":44.76,"n":3,"o":44.76,"t":"2026-10-16T15:00:00Z","v":229,"vw":44.76},{"c":44.47,"h":44.57,"l":44.47,"n":8,"o":44.57,"t":"2026-10-16T15:05:00Z","v":555,"vw":44.509316},{"c":44.5,"h":44.52,"l":44.5,"n":15,"o":44.52,"t":"2026-10-16T15:10:00Z","v":2012,"vw":44.511},{"c":44.5503,"h":44.6,"l":44.5503,"n":11,"o":44.57,"t":"2026-10-16T15:15:00Z","v":1409,"vw":44.578427},{"c":44.4602,"h":44.6,"l":44.4602,"n":6,"o":44.6,"t":"2026-10-16T15:20:00Z","v":1508,"vw":44.496521},{"c":44.55,"h":44.55,"l":44.55,"n":2,"o":44.55,"t":"2026-10-16T15:25:00Z","v":201,"vw":44.55},{"c":44.61,"h":44.61,"l":44.59,"n":5,"o":44.59,"t":"2026-10-16T15:30:00Z","v":720,"vw":44.606667},{"c":44.5931,"h":44.65,"l":44.58,"n":14,"o":44.58,"t":"2026-10-16T15:45:00Z","v":1004,"vw":44.606998},{"c":44.47,"h":44.47,"l":44.43,"n":30,"o":44.44,"t":"2026-10-16T15:50:00Z","v":4050,"vw":44.445889},{"c":44.42,"h":44.42,"l":44.41,"n":4,"o":44.41,"t":"2026-10-16T15:55:00Z","v":261,"vw":44.415},{"c":44.3417,"h":44.3417,"l":44.3417,"n":3,"o":44.3417,"t":"2026-10-16T16:00:00Z","v":153,"vw":44.3417},{"c":44.52,"h":44.52,"l":44.3775,"n":14,"o":44.39,"t":"2026-10-16T16:10:00Z","v":1234,"vw":44.42075},{"c":44.47,"h":44.52,"l":44.46,"n":10,"o":44.52,"t":"2026-10-16T16:15:00Z","v":988,"vw":44.47},{"c":44.48,"h":44.48,"l":44.48,"n":8,"o":44.48,"t":"2026-10-16T16:20:00Z","v":479,"vw":44.48},{"c":44.36,"h":44.39,"l":44.36,"n":7,"o":44.39,"t":"2026-10-16T16:30:00Z","v":583,"vw":44.373873},{"c":44.36,"h":44.36,"l":44.34,"n":15,"o":44.34,"t":"2026-10-16T16:35:00Z","v":1434,"vw":44.347479},{"c":44.39,"h":44.39,"l":44.39,"n":1,"o":44.39,"t":"2026-10-16T16:40:00Z","v":300,"vw":44.39},{"c":44.23,"h":44.38,"l":44.23,"n":11,"o":44.38,"t":"2026-10-16T16:45:00Z","v":738,"vw":44.336},{"c":44.21,"h":44.24,"l":44.21,"n":8,"o":44.24,"t":"2026-10-16T16:50:00Z","v":1275,"vw":44.220648},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-16T16:55:00Z","v":100,"vw":44.2},{"c":43.97,"h":44.01,"l":43.97,"n":5,"o":44.01,"t":"2026-10-16T17:05:00Z","v":393,"vw":43.981799},{"c":43.97,"h":43.99,"l":43.97,"n":19,"o":43.99,"t":"2026-10-16T17:10:00Z","v":1672,"vw":43.986117},{"c":43.86,"h":43.9,"l":43.86,"n":25,"o":43.9,"t":"2026-10-16T17:15:00Z","v":2015,"vw":43.881837},{"c":43.89,"h":43.89,"l":43.83,"n":21,"o":43.83,"t":"2026-10-16T17:20:00Z","v":2103,"vw":43.845273},{"c":43.96,"h":43.98,"l":43.86,"n":12,"o":43.86,"t":"2026-10-16T17:25:00Z","v":1940,"vw":43.957162},{"c":43.94,"h":43.97,"l":43.92,"n":35,"o":43.97,"t":"2026-10-16T17:30:00Z","v":5589,"vw":43.942713},{"c":43.91,"h":43.91,"l":43.91,"n":3,"o":43.91,"t":"2026-10-16T17:35:00Z","v":203,"vw":43.91},{"c":44.05,"h":44.09,"l":43.93,"n":13,"o":43.95,"t":"2026-10-16T17:40:00Z","v":2571,"vw":44.034433},{"c":43.92,"h":43.94,"l":43.92,"n":13,"o":43.94,"t":"2026-10-16T17:45:00Z","v":2142,"vw":43.934105},{"c":43.84,"h":43.8534,"l":43.84,"n":7,"o":43.8534,"t":"2026-10-16T17:50:00Z","v":360,"vw":43.848509},{"c":43.72,"h":43.79,"l":43.71,"n":23,"o":43.79,"t":"2026-10-16T18:00:00Z","v":2723,"vw":43.739995},{"c":43.74,"h":43.76,"l":43.7,"n":18,"o":43.73,"t":"2026-10-16T18:05:00Z","v":1489,"vw":43.736248},{"c":43.77,"h":43.77,"l":43.7,"n":14,"o":43.7276,"t":"2026-10-16T18:10:00Z","v":2264,"vw":43.715151},{"c":43.72,"h":43.75,"l":43.72,"n":10,"o":43.728,"t":"2026-10-16T18:15:00Z","v":778,"vw":43.741289},{"c":43.67,"h":43.67,"l":43.66,"n":6,"o":43.66,"t":"2026-10-16T18:30:00Z","v":482,"vw":43.66734},{"c":43.63,"h":43.63,"l":43.63,"n":6,"o":43.63,"t":"2026-10-16T18:35:00Z","v":221,"vw":43.63},{"c":43.62,"h":43.62,"l":43.62,"n":1,"o":43.62,"t":"2026-10-16T18:40:00Z","v":200,"vw":43.62},{"c":43.6,"h":43.63,"l":43.6,"n":7,"o":43.63,"t":"2026-10-16T18:45:00Z","v":320,"vw":43.612903},{"c":43.55,"h":43.595,"l":43.55,"n":7,"o":43.595,"t":"2026-10-16T18:50:00Z","v":819,"vw":43.587053},{"c":43.5214,"h":43.5214,"l":43.46,"n":4,"o":43.46,"t":"2026-10-16T18:55:00Z","v":773,"vw":43.500933},{"c":43.5,"h":43.56,"l":43.5,"n":6,"o":43.53,"t":"2026-10-16T19:00:00Z","v":556,"vw":43.531706},{"c":43.43,"h":43.5,"l":43.38,"n":34,"o":43.5,"t":"2026-10-16T19:05:00Z","v":6790,"vw":43.425718},{"c":43.66,"h":43.66,"l":43.57,"n":15,"o":43.57,"t":"2026-10-16T19:10:00Z","v":1832,"vw":43.654},{"c":43.74,"h":43.74,"l":43.68,"n":7,"o":43.68,"t":"2026-10-16T19:15:00Z","v":593,"vw":43.7},{"c":43.73,"h":43.73,"l":43.7,"n":10,"o":43.7,"t":"2026-10-16T19:20:00Z","v":2378,"vw":43.707617},{"c":43.7,"h":43.7,"l":43.68,"n":17,"o":43.68,"t":"2026-10-16T19:25:00Z","v":1238,"vw":43.682222},{"c":43.54,"h":43.67,"l":43.52,"n":43,"o":43.66,"t":"2026-10-16T19:30:00Z","v":7265,"vw":43.603797},{"c":43.52,"h":43.52,"l":43.49,"n":9,"o":43.49,"t":"2026-10-16T19:35:00Z","v":403,"vw":43.505},{"c":43.39,"h":43.54,"l":43.39,"n":52,"o":43.52,"t":"2026-10-16T19:40:00Z","v":6559,"vw":43.487541},{"c":43.45,"h":43.465,"l":43.42,"n":31,"o":43.43,"t":"2026-10-16T19:45:00Z","v":1599,"vw":43.435572},{"c":43.5,"h":43.54,"l":43.47,"n":27,"o":43.47,"t":"2026-10-16T19:50:00Z","v":1766,"vw":43.513365},{"c":43.51,"h":43.53,"l":43.49,"n":101,"o":43.51,"t":"2026-10-16T19:55:00Z","v":8775,"vw":43.50354},{"c":43.49,"h":43.49,"l":43.49,"n":4,"o":43.49,"t":"2026-10-16T20:00:00Z","v":2519,"vw":43.49},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-10-16T20:20:00Z","v":125,"vw":43.24},{"c":44.02,"h":44.02,"l":44.02,"n":1,"o":44.02,"t":"2026-10-16T21:35:00Z","v":100,"vw":44.02},{"c":44.3,"h":44.3,"l":44.29,"n":42,"o":44.29,"t":"2026-10-19T13:30:00Z","v":5678,"vw":44.290185},{"c":43.96,"h":43.96,"l":43.96,"n":1,"o":43.96,"t":"2026-10-19T13:35:00Z","v":100,"vw":43.96},{"c":44.0475,"h":44.07,"l":43.99,"n":31,"o":43.99,"t":"2026-10-19T13:40:00Z","v":1678,"vw":44.042126},{"c":44.06,"h":44.06,"l":44.06,"n":5,"o":44.06,"t":"2026-10-19T13:45:00Z","v":139,"vw":44.06},{"c":43.88,"h":43.99,"l":43.88,"n":10,"o":43.94,"t":"2026-10-19T13:55:00Z","v":707,"vw":43.945714},{"c":43.69,"h":43.69,"l":43.675,"n":4,"o":43.675,"t":"2026-10-19T14:00:00Z","v":377,"vw":43.685},{"c":43.73,"h":43.77,"l":43.6801,"n":15,"o":43.77,"t":"2026-10-19T14:05:00Z","v":605,"vw":43.716636},{"c":43.87,"h":43.87,"l":43.77,"n":14,"o":43.77,"t":"2026-10-19T14:10:00Z","v":550,"vw":43.810435},{"c":43.98,"h":43.98,"l":43.98,"n":2,"o":43.98,"t":"2026-10-19T14:20:00Z","v":200,"vw":43.98},{"c":43.82,"h":43.82,"l":43.82,"n":2,"o":43.82,"t":"2026-10-19T14:30:00Z","v":115,"vw":43.82},{"c":43.9,"h":43.9,"l":43.876,"n":3,"o":43.876,"t":"2026-10-19T14:35:00Z","v":414,"vw":43.888119},{"c":43.93,"h":43.93,"l":43.93,"n":1,"o":43.93,"t":"2026-10-19T14:40:00Z","v":100,"vw":43.93},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-19T14:45:00Z","v":139,"vw":44},{"c":43.87,"h":43.87,"l":43.87,"n":5,"o":43.87,"t":"2026-10-19T14:50:00Z","v":235,"vw":43.87},{"c":43.9435,"h":43.9435,"l":43.92,"n":8,"o":43.92,"t":"2026-10-19T14:55:00Z","v":401,"vw":43.936972},{"c":43.93,"h":43.93,"l":43.92,"n":12,"o":43.93,"t":"2026-10-19T15:00:00Z","v":715,"vw":43.92699},{"c":43.98,"h":43.98,"l":43.98,"n":1,"o":43.98,"t":"2026-10-19T15:05:00Z","v":100,"vw":43.98},{"c":44.07,"h":44.07,"l":44.05,"n":4,"o":44.05,"t":"2026-10-19T15:15:00Z","v":230,"vw":44.06},{"c":44.16,"h":44.16,"l":44.13,"n":12,"o":44.13,"t":"2026-10-19T15:20:00Z","v":266,"vw":44.145},{"c":44.1401,"h":44.22,"l":44.1401,"n":8,"o":44.2,"t":"2026-10-19T15:25:00Z","v":1205,"vw":44.203714},{"c":44.13,"h":44.13,"l":44.1208,"n":7,"o":44.1208,"t":"2026-10-19T15:30:00Z","v":427,"vw":44.126462},{"c":44.195,"h":44.195,"l":44.195,"n":3,"o":44.195,"t":"2026-10-19T15:40:00Z","v":131,"vw":44.195},{"c":44.21,"h":44.21,"l":44.21,"n":5,"o":44.21,"t":"2026-10-19T15:45:00Z","v":119,"vw":44.21},{"c":44.205,"h":44.23,"l":44.205,"n":10,"o":44.21,"t":"2026-10-19T15:50:00Z","v":729,"vw":44.215899},{"c":44.17,"h":44.17,"l":44.17,"n":5,"o":44.17,"t":"2026-10-19T15:55:00Z","v":118,"vw":44.17},{"c":44.07,"h":44.07,"l":44.01,"n":11,"o":44.01,"t":"2026-10-19T16:00:00Z","v":1092,"vw":44.017398},{"c":44.0508,"h":44.0508,"l":44.0508,"n":1,"o":44.0508,"t":"2026-10-19T16:10:00Z","v":510,"vw":44.0508},{"c":44.06,"h":44.06,"l":44.055,"n":5,"o":44.055,"t":"2026-10-19T16:15:00Z","v":618,"vw":44.05582},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-19T16:25:00Z","v":210,"vw":44},{"c":43.955,"h":43.99,"l":43.955,"n":4,"o":43.99,"t":"2026-10-19T16:30:00Z","v":276,"vw":43.967774},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-10-19T16:35:00Z","v":123,"vw":44},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-19T16:55:00Z","v":100,"vw":43.91},{"c":43.91,"h":43.91,"l":43.91,"n":2,"o":43.91,"t":"2026-10-19T17:00:00Z","v":200,"vw":43.91},{"c":43.9,"h":43.9,"l":43.9,"n":2,"o":43.9,"t":"2026-10-19T17:05:00Z","v":124,"vw":43.9},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-10-19T17:15:00Z","v":100,"vw":43.88},{"c":43.865,"h":43.865,"l":43.86,"n":2,"o":43.86,"t":"2026-10-19T17:20:00Z","v":264,"vw":43.863106},{"c":43.88,"h":43.88,"l":43.88,"n":2,"o":43.88,"t":"2026-10-19T17:25:00Z","v":124,"vw":43.88},{"c":43.79,"h":43.84,"l":43.79,"n":19,"o":43.79,"t":"2026-10-19T17:40:00Z","v":2152,"vw":43.812216},{"c":43.62,"h":43.7,"l":43.62,"n":2,"o":43.7,"t":"2026-10-19T17:50:00Z","v":339,"vw":43.667198},{"c":43.72,"h":43.72,"l":43.6,"n":2,"o":43.6,"t":"2026-10-19T17:55:00Z","v":281,"vw":43.676868},{"c":43.73,"h":43.7407,"l":43.73,"n":3,"o":43.7407,"t":"2026-10-19T18:05:00Z","v":294,"vw":43.736737},{"c":43.76,"h":43.76,"l":43.76,"n":1,"o":43.76,"t":"2026-10-19T18:10:00Z","v":100,"vw":43.76},{"c":43.78,"h":43.78,"l":43.78,"n":1,"o":43.78,"t":"2026-10-19T18:15:00Z","v":100,"vw":43.78},{"c":43.665,"h":43.665,"l":43.665,"n":2,"o":43.665,"t":"2026-10-19T18:25:00Z","v":281,"vw":43.665},{"c":43.64,"h":43.67,"l":43.64,"n":3,"o":43.67,"t":"2026-10-19T18:30:00Z","v":260,"vw":43.655},{"c":43.62,"h":43.62,"l":43.62,"n":2,"o":43.62,"t":"2026-10-19T18:35:00Z","v":102,"vw":43.62},{"c":43.7451,"h":43.7451,"l":43.7451,"n":2,"o":43.7451,"t":"2026-10-19T18:40:00Z","v":128,"vw":43.7451},{"c":43.81,"h":43.82,"l":43.785,"n":5,"o":43.82,"t":"2026-10-19T18:45:00Z","v":2485,"vw":43.787416},{"c":43.8,"h":43.82,"l":43.8,"n":3,"o":43.82,"t":"2026-10-19T18:55:00Z","v":490,"vw":43.809366},{"c":43.88,"h":43.88,"l":43.88,"n":1,"o":43.88,"t":"2026-10-19T19:00:00Z","v":199,"vw":43.88},{"c":43.815,"h":43.9,"l":43.815,"n":2,"o":43.9,"t":"2026-10-19T19:05:00Z","v":261,"vw":43.847567},{"c":44.01,"h":44.01,"l":43.9881,"n":5,"o":43.9881,"t":"2026-10-19T19:20:00Z","v":712,"vw":43.991695},{"c":44.08,"h":44.0899,"l":44.08,"n":4,"o":44.0899,"t":"2026-10-19T19:25:00Z","v":869,"vw":44.088663},{"c":44.055,"h":44.055,"l":44.04,"n":16,"o":44.04,"t":"2026-10-19T19:30:00Z","v":4482,"vw":44.043646},{"c":44.155,"h":44.155,"l":44.08,"n":6,"o":44.08,"t":"2026-10-19T19:35:00Z","v":1342,"vw":44.136721},{"c":44.165,"h":44.165,"l":44.165,"n":1,"o":44.165,"t":"2026-10-19T19:40:00Z","v":439,"vw":44.165},{"c":44.05,"h":44.07,"l":44.05,"n":3,"o":44.07,"t":"2026-10-19T19:45:00Z","v":206,"vw":44.06},{"c":43.89,"h":43.9399,"l":43.88,"n":10,"o":43.88,"t":"2026-10-19T19:50:00Z","v":923,"vw":43.91151},{"c":43.82,"h":43.9,"l":43.79,"n":35,"o":43.9,"t":"2026-10-19T19:55:00Z","v":3166,"vw":43.825628},{"c":43.8,"h":43.8,"l":43.8,"n":12,"o":43.8,"t":"2026-10-19T20:00:00Z","v":12520,"vw":43.8},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-10-20T11:30:00Z","v":121,"vw":43.68},{"c":43.35,"h":43.35,"l":43.35,"n":2,"o":43.35,"t":"2026-10-20T12:25:00Z","v":228,"vw":43.35},{"c":43.29,"h":43.46,"l":43.29,"n":24,"o":43.46,"t":"2026-10-20T13:30:00Z","v":1180,"vw":43.390156},{"c":43.42,"h":43.42,"l":43.25,"n":22,"o":43.25,"t":"2026-10-20T13:35:00Z","v":665,"vw":43.36537},{"c":43.22,"h":43.25,"l":43.14,"n":25,"o":43.25,"t":"2026-10-20T13:40:00Z","v":1332,"vw":43.176515},{"c":43.16,"h":43.16,"l":43.11,"n":6,"o":43.11,"t":"2026-10-20T13:45:00Z","v":502,"vw":43.148},{"c":43.485,"h":43.485,"l":43.37,"n":3,"o":43.37,"t":"2026-10-20T13:50:00Z","v":202,"vw":43.4275},{"c":43.64,"h":43.64,"l":43.6,"n":2,"o":43.6,"t":"2026-10-20T13:55:00Z","v":200,"vw":43.62},{"c":43.685,"h":43.83,"l":43.685,"n":54,"o":43.72,"t":"2026-10-20T14:00:00Z","v":4002,"vw":43.762074},{"c":43.73,"h":43.73,"l":43.72,"n":7,"o":43.72,"t":"2026-10-20T14:05:00Z","v":414,"vw":43.725},{"c":44.03,"h":44.055,"l":43.91,"n":27,"o":43.93,"t":"2026-10-20T14:10:00Z","v":1529,"vw":44.013546},{"c":44.21,"h":44.21,"l":44.01,"n":81,"o":44.04,"t":"2026-10-20T14:15:00Z","v":12524,"vw":44.114267},{"c":44.32,"h":44.32,"l":44.2,"n":7,"o":44.2,"t":"2026-10-20T14:20:00Z","v":317,"vw":44.24},{"c":44.63,"h":44.63,"l":44.28,"n":14,"o":44.28,"t":"2026-10-20T14:25:00Z","v":338,"vw":44.496667},{"c":44.395,"h":44.65,"l":44.395,"n":44,"o":44.64,"t":"2026-10-20T14:30:00Z","v":4929,"vw":44.575059},{"c":44.44,"h":44.44,"l":44.44,"n":2,"o":44.44,"t":"2026-10-20T14:35:00Z","v":102,"vw":44.44},{"c":44.77,"h":44.77,"l":44.7273,"n":5,"o":44.7273,"t":"2026-10-20T14:45:00Z","v":254,"vw":44.74438},{"c":44.67,"h":44.67,"l":44.67,"n":6,"o":44.67,"t":"2026-10-20T14:50:00Z","v":109,"vw":44.67},{"c":44.74,"h":44.74,"l":44.74,"n":2,"o":44.74,"t":"2026-10-20T14:55:00Z","v":102,"vw":44.74},{"c":44.57,"h":44.58,"l":44.57,"n":10,"o":44.58,"t":"2026-10-20T15:00:00Z","v":546,"vw":44.577664},{"c":44.555,"h":44.6,"l":44.54,"n":12,"o":44.6,"t":"2026-10-20T15:05:00Z","v":730,"vw":44.553354},{"c":44.22,"h":44.52,"l":44.22,"n":43,"o":44.52,"t":"2026-10-20T15:10:00Z","v":4935,"vw":44.467465},{"c":44.475,"h":44.48,"l":44.26,"n":67,"o":44.26,"t":"2026-10-20T15:15:00Z","v":11351,"vw":44.281571},{"c":44.44,"h":44.44,"l":44.44,"n":6,"o":44.44,"t":"2026-10-20T15:20:00Z","v":403,"vw":44.44},{"c":44.415,"h":44.415,"l":44.415,"n":6,"o":44.415,"t":"2026-10-20T15:25:00Z","v":538,"vw":44.415},{"c":44.25,"h":44.26,"l":44.25,"n":4,"o":44.26,"t":"2026-10-20T15:30:00Z","v":202,"vw":44.255},{"c":44.2,"h":44.27,"l":44.2,"n":25,"o":44.27,"t":"2026-10-20T15:35:00Z","v":1455,"vw":44.24829},{"c":44.34,"h":44.34,"l":44.24,"n":24,"o":44.24,"t":"2026-10-20T15:40:00Z","v":2034,"vw":44.287712},{"c":44.29,"h":44.32,"l":44.29,"n":8,"o":44.32,"t":"2026-10-20T15:45:00Z","v":608,"vw":44.295034},{"c":44.41,"h":44.41,"l":44.26,"n":13,"o":44.26,"t":"2026-10-20T15:50:00Z","v":438,"vw":44.3575},{"c":44.395,"h":44.395,"l":44.395,"n":5,"o":44.395,"t":"2026-10-20T15:55:00Z","v":176,"vw":44.395},{"c":44.36,"h":44.36,"l":44.36,"n":5,"o":44.36,"t":"2026-10-20T16:15:00Z","v":211,"vw":44.36},{"c":44.34,"h":44.34,"l":44.28,"n":8,"o":44.28,"t":"2026-10-20T16:20:00Z","v":465,"vw":44.32},{"c":44.465,"h":44.465,"l":44.39,"n":17,"o":44.39,"t":"2026-10-20T16:25:00Z","v":1780,"vw":44.415779},{"c":44.48,"h":44.48,"l":44.48,"n":4,"o":44.48,"t":"2026-10-20T16:30:00Z","v":137,"vw":44.48},{"c":44.515,"h":44.53,"l":44.47,"n":6,"o":44.47,"t":"2026-10-20T16:45:00Z","v":1013,"vw":44.52007},{"c":44.48,"h":44.495,"l":44.48,"n":3,"o":44.495,"t":"2026-10-20T16:50:00Z","v":201,"vw":44.4875},{"c":44.36,"h":44.36,"l":44.36,"n":2,"o":44.36,"t":"2026-10-20T16:55:00Z","v":110,"vw":44.36},{"c":44.35,"h":44.35,"l":44.34,"n":12,"o":44.34,"t":"2026-10-20T17:00:00Z","v":465,"vw":44.3475},{"c":44.3201,"h":44.3201,"l":44.3201,"n":4,"o":44.3201,"t":"2026-10-20T17:05:00Z","v":381,"vw":44.3201},{"c":44.3598,"h":44.36,"l":44.33,"n":7,"o":44.35,"t":"2026-10-20T17:10:00Z","v":574,"vw":44.352911},{"c":44.34,"h":44.34,"l":44.34,"n":6,"o":44.34,"t":"2026-10-20T17:15:00Z","v":159,"vw":44.34},{"c":44.37,"h":44.37,"l":44.36,"n":6,"o":44.36,"t":"2026-10-20T17:20:00Z","v":365,"vw":44.367143},{"c":44.37,"h":44.37,"l":44.37,"n":5,"o":44.37,"t":"2026-10-20T17:25:00Z","v":206,"vw":44.37},{"c":44.42,"h":44.45,"l":44.42,"n":21,"o":44.43,"t":"2026-10-20T17:45:00Z","v":770,"vw":44.435714},{"c":44.46,"h":44.46,"l":44.46,"n":4,"o":44.46,"t":"2026-10-20T17:50:00Z","v":130,"vw":44.46},{"c":44.45,"h":44.46,"l":44.45,"n":6,"o":44.4508,"t":"2026-10-20T17:55:00Z","v":411,"vw":44.4536},{"c":44.425,"h":44.475,"l":44.425,"n":10,"o":44.475,"t":"2026-10-20T18:00:00Z","v":413,"vw":44.445},{"c":44.4151,"h":44.4151,"l":44.4151,"n":3,"o":44.4151,"t":"2026-10-20T18:05:00Z","v":106,"vw":44.4151},{"c":44.3481,"h":44.3481,"l":44.3481,"n":3,"o":44.3481,"t":"2026-10-20T18:20:00Z","v":375,"vw":44.3481},{"c":44.36,"h":44.36,"l":44.36,"n":1,"o":44.36,"t":"2026-10-20T18:25:00Z","v":100,"vw":44.36},{"c":44.33,"h":44.33,"l":44.33,"n":2,"o":44.33,"t":"2026-10-20T18:30:00Z","v":102,"vw":44.33},{"c":44.29,"h":44.31,"l":44.29,"n":11,"o":44.31,"t":"2026-10-20T18:35:00Z","v":848,"vw":44.297522},{"c":44.28,"h":44.3,"l":44.28,"n":5,"o":44.3,"t":"2026-10-20T18:40:00Z","v":203,"vw":44.29},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-20T18:45:00Z","v":200,"vw":44.35},{"c":44.36,"h":44.36,"l":44.36,"n":5,"o":44.36,"t":"2026-10-20T18:50:00Z","v":151,"vw":44.36},{"c":44.44,"h":44.4461,"l":44.42,"n":6,"o":44.42,"t":"2026-10-20T19:05:00Z","v":566,"vw":44.438423},{"c":44.42,"h":44.445,"l":44.42,"n":10,"o":44.445,"t":"2026-10-20T19:10:00Z","v":1000,"vw":44.440935},{"c":44.4,"h":44.405,"l":44.4,"n":3,"o":44.405,"t":"2026-10-20T19:15:00Z","v":201,"vw":44.4025},{"c":44.33,"h":44.33,"l":44.33,"n":3,"o":44.33,"t":"2026-10-20T19:20:00Z","v":103,"vw":44.33},{"c":44.34,"h":44.34,"l":44.34,"n":3,"o":44.34,"t":"2026-10-20T19:25:00Z","v":240,"vw":44.34},{"c":44.4,"h":44.44,"l":44.35,"n":35,"o":44.35,"t":"2026-10-20T19:30:00Z","v":1705,"vw":44.408568},{"c":44.36,"h":44.36,"l":44.36,"n":7,"o":44.36,"t":"2026-10-20T19:40:00Z","v":358,"vw":44.36},{"c":44.37,"h":44.38,"l":44.34,"n":19,"o":44.34,"t":"2026-10-20T19:50:00Z","v":2915,"vw":44.367588},{"c":44.245,"h":44.365,"l":44.245,"n":25,"o":44.365,"t":"2026-10-20T19:55:00Z","v":996,"vw":44.3125},{"c":44.26,"h":44.26,"l":44.26,"n":8,"o":44.26,"t":"2026-10-20T20:00:00Z","v":148,"vw":44.26},{"c":44.62,"h":44.62,"l":44.62,"n":1,"o":44.62,"t":"2026-10-21T11:55:00Z","v":118,"vw":44.62},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-21T12:00:00Z","v":118,"vw":44.59},{"c":45.18,"h":45.29,"l":44.98,"n":29,"o":44.98,"t":"2026-10-21T13:30:00Z","v":1788,"vw":45.035673},{"c":45.01,"h":45.13,"l":45.01,"n":5,"o":45.13,"t":"2026-10-21T13:35:00Z","v":311,"vw":45.076667},{"c":44.98,"h":45.11,"l":44.98,"n":14,"o":45.0109,"t":"2026-10-21T13:40:00Z","v":663,"vw":45.024195},{"c":45.2001,"h":45.22,"l":45.04,"n":18,"o":45.04,"t":"2026-10-21T13:45:00Z","v":878,"vw":45.167123},{"c":45.13,"h":45.18,"l":45.13,"n":13,"o":45.18,"t":"2026-10-21T13:50:00Z","v":2526,"vw":45.133553},{"c":45.2,"h":45.25,"l":45.16,"n":5,"o":45.16,"t":"2026-10-21T13:55:00Z","v":473,"vw":45.218889},{"c":45.18,"h":45.18,"l":45.18,"n":4,"o":45.18,"t":"2026-10-21T14:00:00Z","v":152,"vw":45.18},{"c":44.98,"h":45.09,"l":44.98,"n":6,"o":45.09,"t":"2026-10-21T14:05:00Z","v":286,"vw":45.035},{"c":45.08,"h":45.08,"l":45.04,"n":3,"o":45.04,"t":"2026-10-21T14:10:00Z","v":222,"vw":45.06},{"c":45,"h":45,"l":44.94,"n":7,"o":44.94,"t":"2026-10-21T14:15:00Z","v":1001,"vw":44.952},{"c":45.1,"h":45.1,"l":45.1,"n":8,"o":45.1,"t":"2026-10-21T14:25:00Z","v":221,"vw":45.1},{"c":45.18,"h":45.185,"l":45.14,"n":6,"o":45.14,"t":"2026-10-21T14:30:00Z","v":496,"vw":45.16625},{"c":45.03,"h":45.03,"l":44.95,"n":22,"o":45.01,"t":"2026-10-21T14:40:00Z","v":1649,"vw":44.977143},{"c":45.08,"h":45.08,"l":45.08,"n":4,"o":45.08,"t":"2026-10-21T14:45:00Z","v":193,"vw":45.08},{"c":45.13,"h":45.13,"l":45.13,"n":3,"o":45.13,"t":"2026-10-21T14:50:00Z","v":127,"vw":45.13},{"c":45.03,"h":45.0799,"l":45.03,"n":9,"o":45.0799,"t":"2026-10-21T14:55:00Z","v":1664,"vw":45.074173},{"c":45.02,"h":45.07,"l":45.01,"n":13,"o":45.07,"t":"2026-10-21T15:00:00Z","v":1139,"vw":45.018},{"c":45.07,"h":45.07,"l":45.07,"n":1,"o":45.07,"t":"2026-10-21T15:10:00Z","v":100,"vw":45.07},{"c":45.04,"h":45.04,"l":45.01,"n":8,"o":45.01,"t":"2026-10-21T15:20:00Z","v":401,"vw":45.025},{"c":45.12,"h":45.12,"l":45.09,"n":23,"o":45.09,"t":"2026-10-21T15:25:00Z","v":1072,"vw":45.105298},{"c":45.22,"h":45.22,"l":45.17,"n":9,"o":45.17,"t":"2026-10-21T15:35:00Z","v":819,"vw":45.197143},{"c":45.285,"h":45.285,"l":45.285,"n":1,"o":45.285,"t":"2026-10-21T15:40:00Z","v":601,"vw":45.285},{"c":45.28,"h":45.28,"l":45.28,"n":4,"o":45.28,"t":"2026-10-21T15:45:00Z","v":301,"vw":45.28},{"c":45.3401,"h":45.3401,"l":45.3401,"n":2,"o":45.3401,"t":"2026-10-21T15:55:00Z","v":1324,"vw":45.3401},{"c":45.23,"h":45.26,"l":45.23,"n":5,"o":45.26,"t":"2026-10-21T16:05:00Z","v":363,"vw":45.24},{"c":45.21,"h":45.21,"l":45.21,"n":8,"o":45.21,"t":"2026-10-21T16:10:00Z","v":122,"vw":45.21},{"c":45.25,"h":45.25,"l":45.25,"n":2,"o":45.25,"t":"2026-10-21T16:15:00Z","v":300,"vw":45.25},{"c":45.21,"h":45.21,"l":45.21,"n":2,"o":45.21,"t":"2026-10-21T16:20:00Z","v":396,"vw":45.21},{"c":45.49,"h":45.49,"l":45.16,"n":35,"o":45.16,"t":"2026-10-21T16:35:00Z","v":2495,"vw":45.271004},{"c":45.42,"h":45.56,"l":45.38,"n":22,"o":45.54,"t":"2026-10-21T16:40:00Z","v":1765,"vw":45.466032},{"c":45.325,"h":45.325,"l":45.325,"n":1,"o":45.325,"t":"2026-10-21T16:45:00Z","v":174,"vw":45.325},{"c":45.375,"h":45.375,"l":45.32,"n":7,"o":45.32,"t":"2026-10-21T16:55:00Z","v":970,"vw":45.351642},{"c":45.45,"h":45.45,"l":45.45,"n":7,"o":45.45,"t":"2026-10-21T17:05:00Z","v":1077,"vw":45.45},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-21T17:15:00Z","v":200,"vw":45.45},{"c":45.49,"h":45.49,"l":45.49,"n":6,"o":45.49,"t":"2026-10-21T17:20:00Z","v":388,"vw":45.49},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-21T17:40:00Z","v":200,"vw":45.5},{"c":45.492,"h":45.492,"l":45.492,"n":2,"o":45.492,"t":"2026-10-21T17:45:00Z","v":485,"vw":45.492},{"c":45.56,"h":45.5615,"l":45.51,"n":14,"o":45.51,"t":"2026-10-21T17:50:00Z","v":2882,"vw":45.533199},{"c":45.56,"h":45.56,"l":45.56,"n":2,"o":45.56,"t":"2026-10-21T17:55:00Z","v":434,"vw":45.56},{"c":45.522,"h":45.53,"l":45.51,"n":10,"o":45.53,"t":"2026-10-21T18:00:00Z","v":2094,"vw":45.519797},{"c":45.58,"h":45.6,"l":45.56,"n":4,"o":45.56,"t":"2026-10-21T18:05:00Z","v":1099,"vw":45.5826},{"c":45.58,"h":45.599,"l":45.57,"n":12,"o":45.5715,"t":"2026-10-21T18:10:00Z","v":2155,"vw":45.58424},{"c":45.59,"h":45.63,"l":45.59,"n":12,"o":45.6,"t":"2026-10-21T18:15:00Z","v":2653,"vw":45.623366},{"c":45.56,"h":45.56,"l":45.56,"n":2,"o":45.56,"t":"2026-10-21T18:20:00Z","v":387,"vw":45.56},{"c":45.56,"h":45.565,"l":45.5401,"n":14,"o":45.55,"t":"2026-10-21T18:25:00Z","v":2221,"vw":45.554869},{"c":45.55,"h":45.58,"l":45.55,"n":10,"o":45.58,"t":"2026-10-21T18:30:00Z","v":1655,"vw":45.557399},{"c":45.59,"h":45.62,"l":45.56,"n":14,"o":45.56,"t":"2026-10-21T18:35:00Z","v":2058,"vw":45.577495},{"c":45.61,"h":45.63,"l":45.61,"n":25,"o":45.62,"t":"2026-10-21T18:40:00Z","v":1805,"vw":45.624093},{"c":45.55,"h":45.62,"l":45.52,"n":38,"o":45.61,"t":"2026-10-21T18:45:00Z","v":4298,"vw":45.576794},{"c":45.476,"h":45.4885,"l":45.4,"n":15,"o":45.4,"t":"2026-10-21T18:50:00Z","v":2390,"vw":45.448126},{"c":45.33,"h":45.48,"l":45.33,"n":3,"o":45.48,"t":"2026-10-21T18:55:00Z","v":616,"vw":45.391851},{"c":45.21,"h":45.2799,"l":45.1171,"n":21,"o":45.2799,"t":"2026-10-21T19:00:00Z","v":3914,"vw":45.235719},{"c":45.18,"h":45.24,"l":45.18,"n":5,"o":45.2,"t":"2026-10-21T19:05:00Z","v":952,"vw":45.202168},{"c":45.175,"h":45.175,"l":45.11,"n":18,"o":45.11,"t":"2026-10-21T19:10:00Z","v":2010,"vw":45.138602},{"c":45.35,"h":45.3515,"l":45.2,"n":18,"o":45.2,"t":"2026-10-21T19:15:00Z","v":1825,"vw":45.288895},{"c":45.31,"h":45.38,"l":45.31,"n":17,"o":45.38,"t":"2026-10-21T19:20:00Z","v":1724,"vw":45.32916},{"c":45.45,"h":45.45,"l":45.37,"n":23,"o":45.37,"t":"2026-10-21T19:25:00Z","v":2759,"vw":45.39872},{"c":45.47,"h":45.48,"l":45.4315,"n":17,"o":45.4315,"t":"2026-10-21T19:30:00Z","v":3100,"vw":45.461183},{"c":45.45,"h":45.47,"l":45.43,"n":17,"o":45.46,"t":"2026-10-21T19:35:00Z","v":2182,"vw":45.454802},{"c":45.42,"h":45.42,"l":45.38,"n":15,"o":45.42,"t":"2026-10-21T19:40:00Z","v":2508,"vw":45.395623},{"c":45.44,"h":45.44,"l":45.4,"n":35,"o":45.42,"t":"2026-10-21T19:45:00Z","v":6324,"vw":45.423407},{"c":45.37,"h":45.405,"l":45.33,"n":50,"o":45.33,"t":"2026-10-21T19:50:00Z","v":8251,"vw":45.360219},{"c":45.4,"h":45.425,"l":45.35,"n":111,"o":45.38,"t":"2026-10-21T19:55:00Z","v":16510,"vw":45.388463},{"c":45.4,"h":45.4,"l":45.4,"n":8,"o":45.4,"t":"2026-10-21T20:00:00Z","v":2038,"vw":45.4},{"c":44.08,"h":44.08,"l":43.95,"n":54,"o":44.02,"t":"2026-10-22T13:30:00Z","v":5311,"vw":44.059648},{"c":44.12,"h":44.12,"l":44.03,"n":17,"o":44.03,"t":"2026-10-22T13:35:00Z","v":525,"vw":44.06},{"c":44.06,"h":44.06,"l":43.99,"n":10,"o":44.04,"t":"2026-10-22T13:40:00Z","v":605,"vw":44.015},{"c":44.02,"h":44.02,"l":43.86,"n":18,"o":43.86,"t":"2026-10-22T13:45:00Z","v":933,"vw":43.93},{"c":44.29,"h":44.36,"l":44.29,"n":8,"o":44.33,"t":"2026-10-22T14:00:00Z","v":2169,"vw":44.349838},{"c":44.09,"h":44.15,"l":44.05,"n":23,"o":44.14,"t":"2026-10-22T14:05:00Z","v":1803,"vw":44.10508},{"c":44.03,"h":44.03,"l":43.99,"n":14,"o":43.99,"t":"2026-10-22T14:10:00Z","v":626,"vw":44.02},{"c":43.9701,"h":44.04,"l":43.93,"n":13,"o":43.9401,"t":"2026-10-22T14:15:00Z","v":1074,"vw":43.960066},{"c":43.94,"h":43.94,"l":43.87,"n":18,"o":43.94,"t":"2026-10-22T14:20:00Z","v":1303,"vw":43.920014},{"c":43.65,"h":43.65,"l":43.55,"n":17,"o":43.6,"t":"2026-10-22T14:30:00Z","v":3368,"vw":43.578403},{"c":43.56,"h":43.56,"l":43.53,"n":15,"o":43.56,"t":"2026-10-22T14:35:00Z","v":1492,"vw":43.549483},{"c":43.63,"h":43.68,"l":43.63,"n":16,"o":43.66,"t":"2026-10-22T14:40:00Z","v":867,"vw":43.656744},{"c":43.47,"h":43.655,"l":43.47,"n":9,"o":43.655,"t":"2026-10-22T14:45:00Z","v":473,"vw":43.570816},{"c":43.47,"h":43.47,"l":43.47,"n":3,"o":43.47,"t":"2026-10-22T14:50:00Z","v":121,"vw":43.47},{"c":43.51,"h":43.51,"l":43.51,"n":4,"o":43.51,"t":"2026-10-22T14:55:00Z","v":178,"vw":43.51},{"c":43.37,"h":43.37,"l":43.37,"n":2,"o":43.37,"t":"2026-10-22T15:00:00Z","v":200,"vw":43.37},{"c":43.25,"h":43.37,"l":43.25,"n":10,"o":43.37,"t":"2026-10-22T15:05:00Z","v":1825,"vw":43.313227},{"c":43.16,"h":43.1974,"l":43.16,"n":23,"o":43.1974,"t":"2026-10-22T15:10:00Z","v":1717,"vw":43.18242},{"c":43.51,"h":43.52,"l":43.51,"n":12,"o":43.52,"t":"2026-10-22T15:20:00Z","v":734,"vw":43.515},{"c":43.42,"h":43.42,"l":43.42,"n":3,"o":43.42,"t":"2026-10-22T15:25:00Z","v":189,"vw":43.42},{"c":43.3267,"h":43.335,"l":43.3267,"n":4,"o":43.335,"t":"2026-10-22T15:30:00Z","v":364,"vw":43.33254},{"c":43.4,"h":43.4,"l":43.3,"n":30,"o":43.35,"t":"2026-10-22T15:40:00Z","v":3135,"vw":43.350725},{"c":43.362,"h":43.38,"l":43.362,"n":2,"o":43.38,"t":"2026-10-22T15:45:00Z","v":503,"vw":43.366545},{"c":43.58,"h":43.58,"l":43.5,"n":7,"o":43.5,"t":"2026-10-22T15:55:00Z","v":731,"vw":43.54},{"c":43.48,"h":43.48,"l":43.4414,"n":2,"o":43.4414,"t":"2026-10-22T16:05:00Z","v":700,"vw":43.446914},{"c":43.64,"h":43.64,"l":43.64,"n":2,"o":43.64,"t":"2026-10-22T16:15:00Z","v":371,"vw":43.64},{"c":43.69,"h":43.71,"l":43.69,"n":5,"o":43.71,"t":"2026-10-22T16:20:00Z","v":344,"vw":43.701667},{"c":43.61,"h":43.61,"l":43.6,"n":3,"o":43.6,"t":"2026-10-22T16:25:00Z","v":901,"vw":43.608889},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-22T16:30:00Z","v":200,"vw":43.5},{"c":43.47,"h":43.47,"l":43.47,"n":4,"o":43.47,"t":"2026-10-22T16:35:00Z","v":265,"vw":43.47},{"c":43.27,"h":43.27,"l":43.27,"n":4,"o":43.27,"t":"2026-10-22T16:45:00Z","v":182,"vw":43.27},{"c":43.32,"h":43.32,"l":43.32,"n":1,"o":43.32,"t":"2026-10-22T17:00:00Z","v":300,"vw":43.32},{"c":43.2074,"h":43.2074,"l":43.205,"n":2,"o":43.205,"t":"2026-10-22T17:10:00Z","v":344,"vw":43.205795},{"c":43.27,"h":43.29,"l":43.27,"n":13,"o":43.29,"t":"2026-10-22T17:15:00Z","v":1123,"vw":43.286032},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-10-22T17:20:00Z","v":100,"vw":43.24},{"c":43.25,"h":43.25,"l":43.25,"n":2,"o":43.25,"t":"2026-10-22T17:25:00Z","v":466,"vw":43.25},{"c":43.23,"h":43.23,"l":43.23,"n":2,"o":43.23,"t":"2026-10-22T17:30:00Z","v":201,"vw":43.23},{"c":43.2875,"h":43.2875,"l":43.2875,"n":1,"o":43.2875,"t":"2026-10-22T17:35:00Z","v":115,"vw":43.2875},{"c":43.2306,"h":43.2306,"l":43.2306,"n":2,"o":43.2306,"t":"2026-10-22T17:40:00Z","v":1375,"vw":43.2306},{"c":43.2,"h":43.25,"l":43.2,"n":41,"o":43.22,"t":"2026-10-22T17:45:00Z","v":4426,"vw":43.225586},{"c":43.19,"h":43.21,"l":43.18,"n":26,"o":43.18,"t":"2026-10-22T17:50:00Z","v":3795,"vw":43.190638},{"c":43.19,"h":43.19,"l":43.17,"n":5,"o":43.17,"t":"2026-10-22T17:55:00Z","v":365,"vw":43.18},{"c":42.96,"h":43.09,"l":42.96,"n":23,"o":43.09,"t":"2026-10-22T18:00:00Z","v":1833,"vw":43.000891},{"c":43.06,"h":43.06,"l":43.06,"n":5,"o":43.06,"t":"2026-10-22T18:05:00Z","v":328,"vw":43.06},{"c":43.08,"h":43.08,"l":42.996,"n":3,"o":42.996,"t":"2026-10-22T18:15:00Z","v":374,"vw":43.02},{"c":43.18,"h":43.18,"l":43.18,"n":1,"o":43.18,"t":"2026-10-22T18:20:00Z","v":100,"vw":43.18},{"c":43.055,"h":43.13,"l":43.055,"n":36,"o":43.08,"t":"2026-10-22T18:25:00Z","v":3153,"vw":43.10296},{"c":43.02,"h":43.02,"l":43.02,"n":1,"o":43.02,"t":"2026-10-22T18:30:00Z","v":400,"vw":43.02},{"c":43.08,"h":43.08,"l":43.03,"n":5,"o":43.03,"t":"2026-10-22T18:40:00Z","v":448,"vw":43.0525},{"c":43.074,"h":43.11,"l":43.074,"n":7,"o":43.09,"t":"2026-10-22T18:45:00Z","v":647,"vw":43.090061},{"c":43.0026,"h":43.0026,"l":43.0026,"n":4,"o":43.0026,"t":"2026-10-22T18:55:00Z","v":137,"vw":43.0026},{"c":42.93,"h":42.93,"l":42.89,"n":13,"o":42.91,"t":"2026-10-22T19:00:00Z","v":1378,"vw":42.906167},{"c":42.9844,"h":43,"l":42.935,"n":10,"o":42.935,"t":"2026-10-22T19:05:00Z","v":1244,"vw":42.975784},{"c":43.09,"h":43.09,"l":43.09,"n":3,"o":43.09,"t":"2026-10-22T19:10:00Z","v":401,"vw":43.09},{"c":43.11,"h":43.11,"l":43.11,"n":1,"o":43.11,"t":"2026-10-22T19:15:00Z","v":106,"vw":43.11},{"c":43.11,"h":43.18,"l":43.09,"n":31,"o":43.14,"t":"2026-10-22T19:20:00Z","v":3346,"vw":43.127269},{"c":43.23,"h":43.23,"l":43.17,"n":23,"o":43.19,"t":"2026-10-22T19:25:00Z","v":2486,"vw":43.194933},{"c":43.09,"h":43.19,"l":43.09,"n":23,"o":43.19,"t":"2026-10-22T19:30:00Z","v":1408,"vw":43.144862},{"c":43.03,"h":43.09,"l":43.03,"n":5,"o":43.09,"t":"2026-10-22T19:35:00Z","v":493,"vw":43.059712},{"c":43,"h":43.03,"l":43,"n":6,"o":43.03,"t":"2026-10-22T19:40:00Z","v":560,"vw":43.013605},{"c":42.94,"h":43,"l":42.94,"n":9,"o":43,"t":"2026-10-22T19:45:00Z","v":1041,"vw":42.986772},{"c":43.28,"h":43.3,"l":43.06,"n":30,"o":43.06,"t":"2026-10-22T19:50:00Z","v":1584,"vw":43.243158},{"c":43.27,"h":43.33,"l":43.27,"n":8,"o":43.33,"t":"2026-10-22T19:55:00Z","v":2080,"vw":43.277745},{"c":43.32,"h":43.32,"l":43.32,"n":8,"o":43.32,"t":"2026-10-22T20:00:00Z","v":923,"vw":43.32}],"history":[{"c":33.42,"h":33.69,"l":33.07,"n":1039,"o":33.63,"t":"2024-10-21T04:00:00Z","v":67463,"vw":33.396525},{"c":33.41,"h":33.51,"l":33.07,"n":931,"o":33.24,"t":"2024-10-22T04:00:00Z","v":73092,"vw":33.296357},{"c":32.56,"h":33.17,"l":32.24,"n":1255,"o":32.89,"t":"2024-10-23T04:00:00Z","v":111984,"vw":32.574473},{"c":33.56,"h":33.56,"l":33.13,"n":1157,"o":33.34,"t":"2024-10-24T04:00:00Z","v":199155,"vw":33.358876},{"c":33.9,"h":34.14,"l":33.58,"n":852,"o":33.62,"t":"2024-10-25T04:00:00Z","v":52873,"vw":33.957046},{"c":34.47,"h":34.88,"l":34.12,"n":1004,"o":34.12,"t":"2024-10-28T04:00:00Z","v":126018,"vw":34.652306},{"c":34.15,"h":34.33,"l":33.96,"n":1117,"o":34.28,"t":"2024-10-29T04:00:00Z","v":91716,"vw":34.106668},{"c":33.69,"h":34.26,"l":33.56,"n":1197,"o":33.6,"t":"2024-10-30T04:00:00Z","v":83617,"vw":33.907077},{"c":33.15,"h":33.77,"l":33.15,"n":954,"o":33.77,"t":"2024-10-31T04:00:00Z","v":99568,"vw":33.25664},{"c":33.53,"h":33.9487,"l":33.3801,"n":1027,"o":33.43,"t":"2024-11-01T04:00:00Z","v":63115,"vw":33.577801},{"c":34.12,"h":34.56,"l":33.58,"n":1455,"o":33.58,"t":"2024-11-04T05:00:00Z","v":85154,"vw":34.127621},{"c":34.85,"h":34.85,"l":33.9,"n":1549,"o":33.93,"t":"2024-11-05T05:00:00Z","v":122437,"vw":34.463799},{"c":33.86,"h":34.105,"l":33.06,"n":3719,"o":34.06,"t":"2024-11-06T05:00:00Z","v":345570,"vw":33.759444},{"c":33.96,"h":34.3,"l":33.6324,"n":2773,"o":34,"t":"2024-11-07T05:00:00Z","v":353505,"vw":34.097721},{"c":34.09,"h":34.13,"l":33.56,"n":1868,"o":33.82,"t":"2024-11-08T05:00:00Z","v":159713,"vw":33.85152},{"c":34.77,"h":34.77,"l":34.24,"n":2517,"o":34.59,"t":"2024-11-11T05:00:00Z","v":203600,"vw":34.562779},{"c":33.38,"h":34.26,"l":33.1301,"n":2835,"o":34.26,"t":"2024-11-12T05:00:00Z","v":279753,"vw":33.518661},{"c":33.56,"h":34.43,"l":33.3535,"n":1821,"o":33.77,"t":"2024-11-13T05:00:00Z","v":125134,"vw":33.842474},{"c":33.07,"h":33.645,"l":32.84,"n":1439,"o":33.54,"t":"2024-11-14T05:00:00Z","v":158883,"vw":33.153786},{"c":32.71,"h":33.3751,"l":32.6356,"n":1415,"o":32.93,"t":"2024-11-15T05:00:00Z","v":128214,"vw":32.915881},{"c":33.32,"h":33.619,"l":32.78,"n":1327,"o":32.92,"t":"2024-11-18T05:00:00Z","v":98933,"vw":33.288782},{"c":33.29,"h":33.5251,"l":32.97,"n":1318,"o":33,"t":"2024-11-19T05:00:00Z","v":254473,"vw":33.295484},{"c":33.48,"h":33.49,"l":33.08,"n":916,"o":33.1,"t":"2024-11-20T05:00:00Z","v":92075,"vw":33.215044},{"c":33.64,"h":34,"l":33.25,"n":1117,"o":33.42,"t":"2024-11-21T05:00:00Z","v":115600,"vw":33.754853},{"c":34.5,"h":34.63,"l":33.66,"n":1246,"o":33.66,"t":"2024-11-22T05:00:00Z","v":93823,"vw":34.283671},{"c":35.57,"h":35.945,"l":34.96,"n":1780,"o":35.08,"t":"2024-11-25T05:00:00Z","v":149323,"vw":35.519207},{"c":34.9,"h":35.52,"l":34.7922,"n":1319,"o":35.52,"t":"2024-11-26T05:00:00Z","v":98343,"vw":35.095495},{"c":35.14,"h":35.665,"l":34.86,"n":997,"o":35.05,"t":"2024-11-27T05:00:00Z","v":85730,"vw":35.128581},{"c":35.57,"h":35.7,"l":35.26,"n":894,"o":35.31,"t":"2024-11-29T05:00:00Z","v":107585,"vw":35.54024},{"c":36.12,"h":36.2227,"l":35.59,"n":1805,"o":35.69,"t":"2024-12-02T05:00:00Z","v":146248,"vw":35.972775},{"c":35.51,"h":35.835,"l":35.4407,"n":939,"o":35.82,"t":"2024-12-03T05:00:00Z","v":68897,"vw":35.606049},{"c":35.02,"h":35.74,"l":34.8069,"n":1643,"o":35.57,"t":"2024-12-04T05:00:00Z","v":215608,"vw":35.091804},{"c":34.86,"h":35.4041,"l":34.82,"n":1108,"o":35.04,"t":"2024-12-05T05:00:00Z","v":88614,"vw":35.072042},{"c":35.48,"h":35.5,"l":35.09,"n":1125,"o":35.2,"t":"2024-12-06T05:00:00Z","v":119694,"vw":35.258347},{"c":36.41,"h":37.02,"l":35.81,"n":1904,"o":35.81,"t":"2024-12-09T05:00:00Z","v":185850,"vw":36.475804},{"c":35.74,"h":36.35,"l":35.66,"n":1237,"o":36.35,"t":"2024-12-10T05:00:00Z","v":96210,"vw":35.954991},{"c":36.22,"h":36.3089,"l":35.48,"n":1252,"o":36.14,"t":"2024-12-11T05:00:00Z","v":109840,"vw":36.021966},{"c":35.87,"h":36.2108,"l":35.81,"n":1077,"o":35.98,"t":"2024-12-12T05:00:00Z","v":107735,"vw":35.959621},{"c":36.09,"h":36.09,"l":35.4771,"n":894,"o":35.73,"t":"2024-12-13T05:00:00Z","v":78481,"vw":35.798165},{"c":36.44,"h":36.63,"l":35.64,"n":1276,"o":35.92,"t":"2024-12-16T05:00:00Z","v":94619,"vw":36.337525},{"c":36.4,"h":36.89,"l":36.08,"n":1233,"o":36.41,"t":"2024-12-17T05:00:00Z","v":93449,"vw":36.407468},{"c":34.43,"h":36.8399,"l":34.06,"n":1670,"o":36.28,"t":"2024-12-18T05:00:00Z","v":165957,"vw":35.799915},{"c":33.95,"h":35.07,"l":33.82,"n":3323,"o":34.93,"t":"2024-12-19T05:00:00Z","v":316715,"vw":34.40682},{"c":34.68,"h":35.25,"l":33.55,"n":1360,"o":33.61,"t":"2024-12-20T05:00:00Z","v":150629,"vw":34.710696},{"c":35.12,"h":35.2,"l":34.5853,"n":1581,"o":34.72,"t":"2024-12-23T05:00:00Z","v":131622,"vw":34.951933},{"c":35.75,"h":35.88,"l":35.15,"n":631,"o":35.2,"t":"2024-12-24T05:00:00Z","v":55399,"vw":35.601042},{"c":35.7,"h":36,"l":35.36,"n":1395,"o":35.5,"t":"2024-12-26T05:00:00Z","v":101247,"vw":35.735327},{"c":35.13,"h":35.72,"l":34.7901,"n":1005,"o":35.46,"t":"2024-12-27T05:00:00Z","v":101238,"vw":35.054623},{"c":34.47,"h":34.64,"l":33.95,"n":1497,"o":34.47,"t":"2024-12-30T05:00:00Z","v":184909,"vw":34.396713},{"c":33.93,"h":35.13,"l":33.92,"n":1225,"o":34.64,"t":"2024-12-31T05:00:00Z","v":110821,"vw":34.429544},{"c":34.42,"h":34.9,"l":34.04,"n":1057,"o":34.09,"t":"2025-01-02T05:00:00Z","v":134970,"vw":34.541244},{"c":36.21,"h":36.33,"l":34.66,"n":1164,"o":34.66,"t":"2025-01-03T05:00:00Z","v":159439,"vw":36.014012},{"c":36.65,"h":37.435,"l":36.6,"n":1237,"o":36.92,"t":"2025-01-06T05:00:00Z","v":117424,"vw":37.064062},{"c":36.44,"h":37.65,"l":36.101,"n":1077,"o":36.87,"t":"2025-01-07T05:00:00Z","v":89523,"vw":36.697332},{"c":35.16,"h":35.88,"l":34.76,"n":1001,"o":35.88,"t":"2025-01-08T05:00:00Z","v":99108,"vw":35.160991},{"c":34.34,"h":34.64,"l":33.9792,"n":1191,"o":34.53,"t":"2025-01-10T05:00:00Z","v":103083,"vw":34.408821},{"c":34.21,"h":34.24,"l":33.33,"n":807,"o":33.75,"t":"2025-01-13T05:00:00Z","v":54133,"vw":33.733424},{"c":34.21,"h":35.15,"l":34.09,"n":517,"o":34.62,"t":"2025-01-14T05:00:00Z","v":44572,"vw":34.403502},{"c":34.95,"h":35.33,"l":34.94,"n":652,"o":35.12,"t":"2025-01-15T05:00:00Z","v":255364,"vw":35.100274},{"c":35.12,"h":35.29,"l":34.762,"n":762,"o":34.98,"t":"2025-01-16T05:00:00Z","v":56172,"vw":35.117524},{"c":35.23,"h":35.6222,"l":35.23,"n":848,"o":35.47,"t":"2025-01-17T05:00:00Z","v":110296,"vw":35.45435},{"c":34.84,"h":35.22,"l":34.4607,"n":1153,"o":35.22,"t":"2025-01-21T05:00:00Z","v":123182,"vw":34.811563},{"c":33.88,"h":34.84,"l":33.88,"n":1277,"o":34.69,"t":"2025-01-22T05:00:00Z","v":125202,"vw":34.303903},{"c":34.32,"h":34.34,"l":33.4,"n":913,"o":33.62,"t":"2025-01-23T05:00:00Z","v":84052,"vw":33.850111},{"c":34.3,"h":34.7206,"l":34.27,"n":850,"o":34.39,"t":"2025-01-24T05:00:00Z","v":66825,"vw":34.454065},{"c":33.35,"h":34.1,"l":32.9901,"n":1299,"o":33.61,"t":"2025-01-27T05:00:00Z","v":112359,"vw":33.549202},{"c":32.73,"h":33.35,"l":32.31,"n":1154,"o":33.35,"t":"2025-01-28T05:00:00Z","v":81293,"vw":32.65835},{"c":32.97,"h":33.4,"l":32.65,"n":833,"o":33.07,"t":"2025-01-29T05:00:00Z","v":88148,"vw":32.986409},{"c":33.62,"h":33.85,"l":33.2,"n":829,"o":33.51,"t":"2025-01-30T05:00:00Z","v":65043,"vw":33.576327},{"c":33.53,"h":34.3286,"l":33.34,"n":807,"o":33.61,"t":"2025-01-31T05:00:00Z","v":61700,"vw":33.956263},{"c":32.7,"h":33.14,"l":32.21,"n":1557,"o":32.29,"t":"2025-02-03T05:00:00Z","v":150544,"vw":32.750743},{"c":33.35,"h":33.45,"l":32.75,"n":1064,"o":32.76,"t":"2025-02-04T05:00:00Z","v":115515,"vw":33.290564},{"c":33.08,"h":33.68,"l":33.07,"n":795,"o":33.32,"t":"2025-02-05T05:00:00Z","v":77515,"vw":33.302229},{"c":33.47,"h":33.54,"l":33.02,"n":787,"o":33.31,"t":"2025-02-06T05:00:00Z","v":95921,"vw":33.388857},{"c":32.85,"h":33.58,"l":32.68,"n":1035,"o":33.39,"t":"2025-02-07T05:00:00Z","v":101598,"vw":32.992564},{"c":32.59,"h":32.88,"l":32.54,"n":876,"o":32.88,"t":"2025-02-10T05:00:00Z","v":63972,"vw":32.698823},{"c":31.75,"h":32.3,"l":31.68,"n":1341,"o":32.05,"t":"2025-02-11T05:00:00Z","v":103979,"vw":31.969018},{"c":31.86,"h":32.1119,"l":31.33,"n":1163,"o":31.34,"t":"2025-02-12T05:00:00Z","v":109185,"vw":31.815},{"c":32.92,"h":32.94,"l":32.12,"n":977,"o":32.12,"t":"2025-02-13T05:00:00Z","v":85333,"vw":32.597704},{"c":33.3,"h":33.57,"l":33.07,"n":840,"o":33.17,"t":"2025-02-14T05:00:00Z","v":66201,"vw":33.237697},{"c":33.99,"h":34.0461,"l":33.1901,"n":1092,"o":33.3,"t":"2025-02-18T05:00:00Z","v":88424,"vw":33.766619},{"c":34.17,"h":34.3884,"l":33.9948,"n":745,"o":34.06,"t":"2025-02-19T05:00:00Z","v":58156,"vw":34.204711},{"c":34.06,"h":34.34,"l":33.58,"n":700,"o":34.18,"t":"2025-02-20T05:00:00Z","v":116103,"vw":33.815837},{"c":33.03,"h":34.085,"l":32.85,"n":1349,"o":33.97,"t":"2025-02-21T05:00:00Z","v":137616,"vw":33.158997},{"c":32.28,"h":32.96,"l":32.17,"n":1214,"o":32.96,"t":"2025-02-24T05:00:00Z","v":83971,"vw":32.526774},{"c":31.44,"h":32.33,"l":31.34,"n":1266,"o":32.22,"t":"2025-02-25T05:00:00Z","v":117248,"vw":31.665476},{"c":31.5,"h":32.255,"l":31.43,"n":912,"o":31.6,"t":"2025-02-26T05:00:00Z","v":63405,"vw":31.745802},{"c":30.5,"h":31.81,"l":30.46,"n":848,"o":31.5,"t":"2025-02-27T05:00:00Z","v":66234,"vw":31.010265},{"c":30.38,"h":30.525,"l":29.88,"n":1406,"o":30.34,"t":"2025-02-28T05:00:00Z","v":93461,"vw":30.190695},{"c":29.09,"h":30.7493,"l":28.85,"n":1482,"o":30.7,"t":"2025-03-03T05:00:00Z","v":109782,"vw":29.919892},{"c":29.14,"h":29.795,"l":28.24,"n":1942,"o":28.47,"t":"2025-03-04T05:00:00Z","v":146143,"vw":28.835822},{"c":29.93,"h":29.93,"l":29.065,"n":920,"o":29.38,"t":"2025-03-05T05:00:00Z","v":72869,"vw":29.656187},{"c":29.39,"h":29.77,"l":29.1001,"n":1662,"o":29.24,"t":"2025-03-06T05:00:00Z","v":69240,"vw":29.361061},{"c":30.05,"h":30.15,"l":29.2,"n":1045,"o":29.2,"t":"2025-03-07T05:00:00Z","v":74936,"vw":29.748235},{"c":29.14,"h":30.01,"l":28.865,"n":1188,"o":29.52,"t":"2025-03-10T04:00:00Z","v":139029,"vw":29.479036},{"c":29.04,"h":29.49,"l":28.495,"n":1918,"o":29.17,"t":"2025-03-11T04:00:00Z","v":194945,"vw":28.923967},{"c":29.21,"h":29.54,"l":28.9193,"n":757,"o":29.46,"t":"2025-03-12T04:00:00Z","v":80022,"vw":29.252815},{"c":28.75,"h":29.45,"l":28.4703,"n":785,"o":29.08,"t":"2025-03-13T04:00:00Z","v":79355,"vw":28.747174},{"c":29.29,"h":29.35,"l":28.81,"n":1135,"o":29.12,"t":"2025-03-14T04:00:00Z","v":111209,"vw":29.16456},{"c":29.88,"h":30.0496,"l":29.23,"n":774,"o":29.23,"t":"2025-03-17T04:00:00Z","v":89364,"vw":29.689256},{"c":29.58,"h":29.8,"l":29.425,"n":684,"o":29.53,"t":"2025-03-18T04:00:00Z","v":127675,"vw":29.612127},{"c":29.95,"h":30.2774,"l":29.59,"n":478,"o":29.59,"t":"2025-03-19T04:00:00Z","v":82010,"vw":29.923038},{"c":29.61,"h":30.0628,"l":29.54,"n":474,"o":29.61,"t":"2025-03-20T04:00:00Z","v":44837,"vw":29.737851},{"c":29.81,"h":29.87,"l":29.11,"n":678,"o":29.2,"t":"2025-03-21T04:00:00Z","v":69819,"vw":29.68232},{"c":30.48,"h":30.79,"l":30.3,"n":946,"o":30.3,"t":"2025-03-24T04:00:00Z","v":78762,"vw":30.530004},{"c":30.59,"h":30.667,"l":30.4101,"n":474,"o":30.52,"t":"2025-03-25T04:00:00Z","v":39106,"vw":30.520802},{"c":29.8,"h":30.67,"l":29.581,"n":746,"o":30.49,"t":"2025-03-26T04:00:00Z","v":53977,"vw":30.008489},{"c":29.69,"h":30.17,"l":29.5,"n":645,"o":29.62,"t":"2025-03-27T04:00:00Z","v":52495,"vw":29.808968},{"c":28.81,"h":29.47,"l":28.71,"n":833,"o":29.47,"t":"2025-03-28T04:00:00Z","v":68661,"vw":28.996154},{"c":28.62,"h":28.76,"l":27.63,"n":926,"o":28.16,"t":"2025-03-31T04:00:00Z","v":71332,"vw":28.279777},{"c":29.18,"h":29.33,"l":28.29,"n":656,"o":28.56,"t":"2025-04-01T04:00:00Z","v":49958,"vw":28.993214},{"c":29.18,"h":29.474,"l":28.5,"n":1999,"o":28.51,"t":"2025-04-02T04:00:00Z","v":81125,"vw":29.059137},{"c":27.49,"h":28.38,"l":27.44,"n":988,"o":27.76,"t":"2025-04-03T04:00:00Z","v":61302,"vw":27.707147},{"c":25.94,"h":26.665,"l":25,"n":1945,"o":26.51,"t":"2025-04-04T04:00:00Z","v":222974,"vw":25.871107},{"c":25.86,"h":27.2839,"l":24.6681,"n":1984,"o":24.75,"t":"2025-04-07T04:00:00Z","v":218179,"vw":25.744198},{"c":24.46,"h":26.79,"l":24.0214,"n":1710,"o":26.79,"t":"2025-04-08T04:00:00Z","v":182180,"vw":25.409365},{"c":27.44,"h":27.57,"l":24.24,"n":1609,"o":24.24,"t":"2025-04-09T04:00:00Z","v":149258,"vw":26.019345},{"c":25.86,"h":26.49,"l":24.9551,"n":965,"o":26.49,"t":"2025-04-10T04:00:00Z","v":74611,"vw":25.713537},{"c":26.27,"h":26.3,"l":25.22,"n":1106,"o":25.63,"t":"2025-04-11T04:00:00Z","v":106175,"vw":25.756424},{"c":26.99,"h":27.18,"l":26.42,"n":1306,"o":26.85,"t":"2025-04-14T04:00:00Z","v":147196,"vw":26.876787},{"c":26.53,"h":27.12,"l":26.3845,"n":645,"o":26.82,"t":"2025-04-15T04:00:00Z","v":63312,"vw":26.661505},{"c":25.96,"h":26.54,"l":25.44,"n":685,"o":26.14,"t":"2025-04-16T04:00:00Z","v":68401,"vw":26.09091},{"c":26.13,"h":26.22,"l":25.8063,"n":639,"o":25.99,"t":"2025-04-17T04:00:00Z","v":46402,"vw":26.037204},{"c":25.36,"h":25.755,"l":24.99,"n":892,"o":25.65,"t":"2025-04-21T04:00:00Z","v":80564,"vw":25.181165},{"c":26.19,"h":26.528,"l":25.83,"n":605,"o":25.83,"t":"2025-04-22T04:00:00Z","v":53446,"vw":26.176834},{"c":26.34,"h":27.205,"l":26.295,"n":695,"o":26.99,"t":"2025-04-23T04:00:00Z","v":61864,"vw":26.769411},{"c":27.47,"h":27.515,"l":26.57,"n":556,"o":26.57,"t":"2025-04-24T04:00:00Z","v":77965,"vw":27.36642},{"c":28.11,"h":28.1493,"l":27.25,"n":592,"o":27.29,"t":"2025-04-25T04:00:00Z","v":56808,"vw":27.661037},{"c":28.39,"h":28.64,"l":27.9307,"n":722,"o":28.17,"t":"2025-04-28T04:00:00Z","v":55624,"vw":28.221752},{"c":28.28,"h":28.375,"l":27.92,"n":566,"o":28.15,"t":"2025-04-29T04:00:00Z","v":67485,"vw":28.200152},{"c":27.75,"h":27.76,"l":26.82,"n":610,"o":27.32,"t":"2025-04-30T04:00:00Z","v":54556,"vw":27.401142},{"c":27.89,"h":28.4801,"l":27.89,"n":618,"o":27.94,"t":"2025-05-01T04:00:00Z","v":45329,"vw":28.087902},{"c":28.48,"h":28.7401,"l":28.24,"n":581,"o":28.28,"t":"2025-05-02T04:00:00Z","v":46829,"vw":28.495817},{"c":27.81,"h":28.18,"l":27.6909,"n":638,"o":28.18,"t":"2025-05-05T04:00:00Z","v":89816,"vw":27.77991},{"c":27.68,"h":28.0178,"l":27.5,"n":529,"o":27.5,"t":"2025-05-06T04:00:00Z","v":46605,"vw":27.733179},{"c":27.75,"h":28.05,"l":27.4184,"n":889,"o":27.74,"t":"2025-05-07T04:00:00Z","v":92435,"vw":27.683234},{"c":28.66,"h":28.95,"l":27.98,"n":882,"o":28.05,"t":"2025-05-08T04:00:00Z","v":69805,"vw":28.591118},{"c":29.47,"h":29.57,"l":28.76,"n":882,"o":28.76,"t":"2025-05-09T04:00:00Z","v":61160,"vw":29.369948},{"c":31.02,"h":31.315,"l":30.68,"n":1168,"o":31.02,"t":"2025-05-12T04:00:00Z","v":102957,"vw":31.005967},{"c":32.27,"h":32.37,"l":31.51,"n":1089,"o":31.51,"t":"2025-05-13T04:00:00Z","v":110027,"vw":32.206373},{"c":32.53,"h":32.66,"l":32.0449,"n":738,"o":32.22,"t":"2025-05-14T04:00:00Z","v":67186,"vw":32.38345},{"c":32.58,"h":32.73,"l":32.01,"n":1039,"o":32.11,"t":"2025-05-15T04:00:00Z","v":88622,"vw":32.409935},{"c":32.73,"h":32.84,"l":32.48,"n":582,"o":32.58,"t":"2025-05-16T04:00:00Z","v":45171,"vw":32.661604},{"c":32.1,"h":32.1,"l":31.6442,"n":912,"o":31.85,"t":"2025-05-19T04:00:00Z","v":75491,"vw":31.896057},{"c":32.38,"h":32.67,"l":32.03,"n":750,"o":32.03,"t":"2025-05-20T04:00:00Z","v":69854,"vw":32.344774},{"c":31.37,"h":32.04,"l":31.14,"n":1002,"o":31.89,"t":"2025-05-21T04:00:00Z","v":80530,"vw":31.688602},{"c":30.48,"h":30.75,"l":30.12,"n":1168,"o":30.6,"t":"2025-05-22T04:00:00Z","v":104862,"vw":30.454685},{"c":30.43,"h":30.63,"l":29.91,"n":2343,"o":29.91,"t":"2025-05-23T04:00:00Z","v":214188,"vw":30.41861},{"c":31.02,"h":31.04,"l":30.55,"n":947,"o":30.96,"t":"2025-05-27T04:00:00Z","v":65347,"vw":30.873171},{"c":30.82,"h":31.0749,"l":30.77,"n":1041,"o":31,"t":"2025-05-28T04:00:00Z","v":143659,"vw":30.879644},{"c":30.5,"h":31.23,"l":30.39,"n":812,"o":31.1,"t":"2025-05-29T04:00:00Z","v":49172,"vw":30.707682},{"c":30.21,"h":30.61,"l":30.03,"n":894,"o":30.27,"t":"2025-05-30T04:00:00Z","v":160257,"vw":30.3435},{"c":29.8,"h":30.25,"l":29.57,"n":997,"o":30.25,"t":"2025-06-02T04:00:00Z","v":92768,"vw":29.800469},{"c":31.04,"h":31.15,"l":29.8051,"n":966,"o":29.84,"t":"2025-06-03T04:00:00Z","v":82906,"vw":30.837201},{"c":31.18,"h":31.37,"l":30.91,"n":686,"o":31.16,"t":"2025-06-04T04:00:00Z","v":49938,"vw":31.237087},{"c":30.75,"h":31.31,"l":30.48,"n":749,"o":31.1,"t":"2025-06-05T04:00:00Z","v":52923,"vw":30.958387},{"c":31.3,"h":31.4197,"l":31.04,"n":746,"o":31.29,"t":"2025-06-06T04:00:00Z","v":65394,"vw":31.276942},{"c":32.1,"h":32.31,"l":31.4922,"n":890,"o":31.5,"t":"2025-06-09T04:00:00Z","v":59930,"vw":32.06738},{"c":32.78,"h":32.82,"l":32.3,"n":744,"o":32.43,"t":"2025-06-10T04:00:00Z","v":63777,"vw":32.644047},{"c":32.63,"h":33.18,"l":32.4205,"n":635,"o":32.97,"t":"2025-06-11T04:00:00Z","v":42065,"vw":32.780081},{"c":32.47,"h":32.6628,"l":32.3523,"n":441,"o":32.39,"t":"2025-06-12T04:00:00Z","v":34311,"vw":32.473598},{"c":32.37,"h":32.705,"l":31.83,"n":660,"o":31.92,"t":"2025-06-13T04:00:00Z","v":80710,"vw":32.291924},{"c":33.16,"h":33.32,"l":32.74,"n":1409,"o":32.85,"t":"2025-06-16T04:00:00Z","v":123709,"vw":33.097868},{"c":31.52,"h":32,"l":31.42,"n":1585,"o":31.44,"t":"2025-06-17T04:00:00Z","v":184925,"vw":31.713434},{"c":31.91,"h":32.16,"l":31.53,"n":1173,"o":31.53,"t":"2025-06-18T04:00:00Z","v":162289,"vw":31.95921},{"c":31.65,"h":32.22,"l":31.54,"n":714,"o":32.13,"t":"2025-06-20T04:00:00Z","v":51373,"vw":31.851995},{"c":31.93,"h":32.14,"l":31.31,"n":805,"o":31.51,"t":"2025-06-23T04:00:00Z","v":70612,"vw":31.809112},{"c":32.54,"h":32.66,"l":32.09,"n":1125,"o":32.24,"t":"2025-06-24T04:00:00Z","v":125597,"vw":32.470839},{"c":32.36,"h":32.61,"l":32.09,"n":1106,"o":32.61,"t":"2025-06-25T04:00:00Z","v":101914,"vw":32.306327},{"c":33.06,"h":33.23,"l":32.73,"n":1008,"o":32.74,"t":"2025-06-26T04:00:00Z","v":74085,"vw":32.995386},{"c":32.61,"h":32.98,"l":32.2154,"n":711,"o":32.98,"t":"2025-06-27T04:00:00Z","v":55958,"vw":32.654492},{"c":32.69,"h":32.86,"l":32.47,"n":802,"o":32.68,"t":"2025-06-30T04:00:00Z","v":51616,"vw":32.716717},{"c":32.78,"h":33.24,"l":31.92,"n":1275,"o":32.39,"t":"2025-07-01T04:00:00Z","v":86623,"vw":32.727261},{"c":33.65,"h":33.825,"l":32.97,"n":1053,"o":32.97,"t":"2025-07-02T04:00:00Z","v":60487,"vw":33.567774},{"c":34.62,"h":34.65,"l":33.93,"n":1002,"o":33.93,"t":"2025-07-03T04:00:00Z","v":65662,"vw":34.48889},{"c":33.86,"h":34.26,"l":33.6248,"n":1013,"o":34.13,"t":"2025-07-07T04:00:00Z","v":52519,"vw":33.914418},{"c":34.04,"h":34.28,"l":33.7,"n":674,"o":33.78,"t":"2025-07-08T04:00:00Z","v":42925,"vw":34.064548},{"c":34.53,"h":34.59,"l":34.0699,"n":623,"o":34.11,"t":"2025-07-09T04:00:00Z","v":52699,"vw":34.450511},{"c":35.19,"h":35.46,"l":34.98,"n":1065,"o":35,"t":"2025-07-10T04:00:00Z","v":75462,"vw":35.238866},{"c":34.66,"h":35.09,"l":34.6001,"n":807,"o":34.79,"t":"2025-07-11T04:00:00Z","v":61086,"vw":34.793582},{"c":34.71,"h":34.86,"l":34.53,"n":784,"o":34.66,"t":"2025-07-14T04:00:00Z","v":50717,"vw":34.674725},{"c":35.1,"h":35.62,"l":35.1,"n":857,"o":35.28,"t":"2025-07-15T04:00:00Z","v":57503,"vw":35.374357},{"c":34.9028,"h":35.24,"l":34.5,"n":1120,"o":35.23,"t":"2025-07-16T04:00:00Z","v":72036,"vw":34.883267},{"c":35.83,"h":36.13,"l":35.17,"n":1159,"o":35.26,"t":"2025-07-17T04:00:00Z","v":93750,"vw":35.744153},{"c":36.47,"h":36.54,"l":35.86,"n":1333,"o":35.9,"t":"2025-07-18T04:00:00Z","v":105958,"vw":36.276081},{"c":36.4284,"h":37.15,"l":36.425,"n":1415,"o":36.9,"t":"2025-07-21T04:00:00Z","v":102947,"vw":36.855818},{"c":37.3609,"h":37.5,"l":36.25,"n":1054,"o":36.38,"t":"2025-07-22T04:00:00Z","v":85274,"vw":36.939787},{"c":36.9482,"h":37.3678,"l":36.63,"n":694,"o":37.24,"t":"2025-07-23T04:00:00Z","v":45852,"vw":36.89913},{"c":36.61,"h":36.8681,"l":36.33,"n":615,"o":36.82,"t":"2025-07-24T04:00:00Z","v":39102,"vw":36.578321},{"c":37.026,"h":37.05,"l":36.66,"n":604,"o":36.68,"t":"2025-07-25T04:00:00Z","v":45077,"vw":36.891563},{"c":36.98,"h":37.13,"l":36.8065,"n":613,"o":37.13,"t":"2025-07-28T04:00:00Z","v":38082,"vw":36.937131},{"c":36.1545,"h":37.0805,"l":36.06,"n":670,"o":37.02,"t":"2025-07-29T04:00:00Z","v":50342,"vw":36.468249},{"c":35.8783,"h":36.29,"l":35.57,"n":563,"o":36.15,"t":"2025-07-30T04:00:00Z","v":36182,"vw":35.972012},{"c":35.29,"h":35.9667,"l":35.09,"n":639,"o":35.58,"t":"2025-07-31T04:00:00Z","v":68831,"vw":35.590419},{"c":34.98,"h":35.31,"l":34.27,"n":822,"o":34.72,"t":"2025-08-01T04:00:00Z","v":56737,"vw":34.874442},{"c":34.78,"h":35.175,"l":34.6801,"n":903,"o":35.1,"t":"2025-08-04T04:00:00Z","v":49573,"vw":34.902827},{"c":34.8193,"h":35.0998,"l":34.557,"n":786,"o":34.88,"t":"2025-08-05T04:00:00Z","v":224579,"vw":35.012336},{"c":34.31,"h":34.79,"l":34.2804,"n":753,"o":34.47,"t":"2025-08-06T04:00:00Z","v":51374,"vw":34.429367},{"c":34.75,"h":35.26,"l":34.531,"n":598,"o":34.84,"t":"2025-08-07T04:00:00Z","v":49187,"vw":34.819565},{"c":35.19,"h":35.41,"l":35.05,"n":606,"o":35.14,"t":"2025-08-08T04:00:00Z","v":42128,"vw":35.193158},{"c":35.2181,"h":36.08,"l":35.16,"n":743,"o":35.55,"t":"2025-08-11T04:00:00Z","v":45323,"vw":35.547969},{"c":36.1063,"h":36.13,"l":35.3516,"n":627,"o":35.5,"t":"2025-08-12T04:00:00Z","v":40129,"vw":35.822694},{"c":36.83,"h":36.9,"l":36.36,"n":935,"o":36.36,"t":"2025-08-13T04:00:00Z","v":63685,"vw":36.671885},{"c":36.37,"h":36.4019,"l":35.9,"n":586,"o":36.17,"t":"2025-08-14T04:00:00Z","v":32461,"vw":36.148962},{"c":36.98,"h":37.42,"l":36.05,"n":861,"o":36.38,"t":"2025-08-15T04:00:00Z","v":57825,"vw":36.857696},{"c":37.81,"h":37.93,"l":37.3,"n":949,"o":37.3,"t":"2025-08-18T04:00:00Z","v":63688,"vw":37.683952},{"c":37.0667,"h":37.7,"l":36.89,"n":745,"o":37.7,"t":"2025-08-19T04:00:00Z","v":52799,"vw":37.188079},{"c":36.67,"h":37,"l":36.25,"n":775,"o":36.71,"t":"2025-08-20T04:00:00Z","v":51903,"vw":36.613196},{"c":36.2709,"h":36.44,"l":35.99,"n":405,"o":36.4,"t":"2025-08-21T04:00:00Z","v":30697,"vw":36.262769},{"c":38.05,"h":38.09,"l":36.35,"n":1011,"o":36.35,"t":"2025-08-22T04:00:00Z","v":65695,"vw":37.54547},{"c":38.0567,"h":38.19,"l":37.64,"n":955,"o":37.81,"t":"2025-08-25T04:00:00Z","v":86267,"vw":37.975851},{"c":38.1627,"h":38.5761,"l":37.9559,"n":661,"o":38.06,"t":"2025-08-26T04:00:00Z","v":41428,"vw":38.156123},{"c":38.2,"h":38.38,"l":38.03,"n":511,"o":38.03,"t":"2025-08-27T04:00:00Z","v":74685,"vw":38.258318},{"c":38.57,"h":38.65,"l":38.29,"n":666,"o":38.36,"t":"2025-08-28T04:00:00Z","v":42994,"vw":38.505243},{"c":37.91,"h":38.6,"l":37.8062,"n":566,"o":38.46,"t":"2025-08-29T04:00:00Z","v":32371,"vw":37.981039},{"c":37.2,"h":37.267,"l":36.69,"n":1209,"o":36.85,"t":"2025-09-02T04:00:00Z","v":111441,"vw":37.047221},{"c":37.32,"h":37.675,"l":37.2,"n":1014,"o":37.35,"t":"2025-09-03T04:00:00Z","v":73689,"vw":37.391647},{"c":37.46,"h":37.46,"l":36.88,"n":561,"o":37.23,"t":"2025-09-04T04:00:00Z","v":49483,"vw":37.192904},{"c":38.26,"h":38.5925,"l":37.525,"n":1454,"o":37.83,"t":"2025-09-05T04:00:00Z","v":121688,"vw":38.130497},{"c":37.78,"h":38.39,"l":37.69,"n":748,"o":38.39,"t":"2025-09-08T04:00:00Z","v":60178,"vw":37.830083},{"c":37.25,"h":37.74,"l":37.18,"n":655,"o":37.74,"t":"2025-09-09T04:00:00Z","v":47415,"vw":37.357288},{"c":37.69,"h":38.1804,"l":37.58,"n":1071,"o":37.62,"t":"2025-09-10T04:00:00Z","v":83927,"vw":37.857165},{"c":38.43,"h":38.83,"l":37.72,"n":883,"o":37.86,"t":"2025-09-11T04:00:00Z","v":61148,"vw":38.535239},{"c":38.46,"h":38.57,"l":38.14,"n":670,"o":38.34,"t":"2025-09-12T04:00:00Z","v":37327,"vw":38.36624},{"c":39.09,"h":39.155,"l":38.67,"n":1226,"o":38.85,"t":"2025-09-15T04:00:00Z","v":83645,"vw":38.986966},{"c":39.66,"h":39.8,"l":39.36,"n":1083,"o":39.41,"t":"2025-09-16T04:00:00Z","v":64111,"vw":39.587834},{"c":40.38,"h":41.05,"l":39.655,"n":2382,"o":39.73,"t":"2025-09-17T04:00:00Z","v":185683,"vw":40.336255},{"c":41.27,"h":41.45,"l":40.42,"n":995,"o":40.84,"t":"2025-09-18T04:00:00Z","v":68083,"vw":41.115898},{"c":41.56,"h":41.65,"l":41.3,"n":904,"o":41.54,"t":"2025-09-19T04:00:00Z","v":73447,"vw":41.464487},{"c":42.61,"h":42.6367,"l":41.44,"n":1091,"o":41.55,"t":"2025-09-22T04:00:00Z","v":48824,"vw":42.202874},{"c":41.88,"h":43.17,"l":41.87,"n":2102,"o":42.795,"t":"2025-09-23T04:00:00Z","v":114945,"vw":42.43004},{"c":42,"h":42.41,"l":41.79,"n":1377,"o":42.06,"t":"2025-09-24T04:00:00Z","v":200456,"vw":42.166233},{"c":41.94,"h":42.05,"l":40.62,"n":1689,"o":41.06,"t":"2025-09-25T04:00:00Z","v":205087,"vw":41.774617},{"c":41.98,"h":42.16,"l":41.52,"n":970,"o":41.87,"t":"2025-09-26T04:00:00Z","v":208469,"vw":41.848467},{"c":42.11,"h":42.71,"l":41.744,"n":5785,"o":42.38,"t":"2025-09-29T04:00:00Z","v":1242049,"vw":42.359036},{"c":41.96,"h":42.07,"l":41.08,"n":1094,"o":42.07,"t":"2025-09-30T04:00:00Z","v":83802,"vw":41.742239},{"c":43.21,"h":43.3,"l":41.93,"n":1248,"o":41.93,"t":"2025-10-01T04:00:00Z","v":115762,"vw":42.905163},{"c":43.11,"h":43.58,"l":42.98,"n":1475,"o":43.58,"t":"2025-10-02T04:00:00Z","v":121284,"vw":43.154712},{"c":43.3596,"h":43.9,"l":42.77,"n":1486,"o":43.48,"t":"2025-10-03T04:00:00Z","v":109316,"vw":43.407099},{"c":44.16,"h":44.5,"l":43.97,"n":1111,"o":44.14,"t":"2025-10-06T04:00:00Z","v":68002,"vw":44.202769},{"c":43.11,"h":44.55,"l":42.93,"n":1489,"o":44.32,"t":"2025-10-07T04:00:00Z","v":164660,"vw":43.505665},{"c":43.7489,"h":43.78,"l":43.2275,"n":1155,"o":43.37,"t":"2025-10-08T04:00:00Z","v":108618,"vw":43.593398},{"c":43.96,"h":44.3,"l":43.5001,"n":713,"o":43.73,"t":"2025-10-09T04:00:00Z","v":66837,"vw":43.928378},{"c":42.25,"h":44.3195,"l":42.245,"n":2132,"o":44.01,"t":"2025-10-10T04:00:00Z","v":186339,"vw":42.990783},{"c":45.6,"h":45.8825,"l":43.96,"n":1830,"o":44.09,"t":"2025-10-13T04:00:00Z","v":95392,"vw":45.363027},{"c":46.19,"h":46.758,"l":44.2625,"n":1770,"o":44.9,"t":"2025-10-14T04:00:00Z","v":105893,"vw":45.898961},{"c":47.32,"h":47.59,"l":46.17,"n":1738,"o":47.08,"t":"2025-10-15T04:00:00Z","v":117003,"vw":47.14963},{"c":46.32,"h":47.7688,"l":45.98,"n":1377,"o":47.48,"t":"2025-10-16T04:00:00Z","v":88089,"vw":46.868306},{"c":45.5346,"h":46.24,"l":45.0905,"n":1033,"o":45.81,"t":"2025-10-17T04:00:00Z","v":66495,"vw":45.630841},{"c":46.39,"h":46.7841,"l":46.22,"n":990,"o":46.22,"t":"2025-10-20T04:00:00Z","v":88575,"vw":46.495294},{"c":45.51,"h":46.385,"l":45.24,"n":1067,"o":46.33,"t":"2025-10-21T04:00:00Z","v":92522,"vw":45.650207},{"c":44.1332,"h":45.42,"l":43.19,"n":1311,"o":45.11,"t":"2025-10-22T04:00:00Z","v":119262,"vw":44.071927},{"c":45.0313,"h":45.24,"l":43.95,"n":713,"o":43.95,"t":"2025-10-23T04:00:00Z","v":40844,"vw":44.816436},{"c":46.1618,"h":46.42,"l":45.82,"n":1156,"o":46.2,"t":"2025-10-24T04:00:00Z","v":79448,"vw":46.219564},{"c":46.17,"h":46.78,"l":45.89,"n":2591,"o":46.78,"t":"2025-10-27T04:00:00Z","v":118672,"vw":46.174201},{"c":45.9808,"h":46.54,"l":45.7098,"n":1217,"o":46.18,"t":"2025-10-28T04:00:00Z","v":85136,"vw":46.129664},{"c":46.6732,"h":47.545,"l":46.31,"n":1689,"o":46.41,"t":"2025-10-29T04:00:00Z","v":135189,"vw":47.104093},{"c":45.4,"h":46.45,"l":45.34,"n":1397,"o":46.42,"t":"2025-10-30T04:00:00Z","v":64995,"vw":45.96685},{"c":46.52,"h":46.6,"l":45.75,"n":1318,"o":45.75,"t":"2025-10-31T04:00:00Z","v":257988,"vw":45.97215},{"c":46.5365,"h":46.98,"l":46.11,"n":2133,"o":46.58,"t":"2025-11-03T05:00:00Z","v":174754,"vw":46.615659},{"c":44.5,"h":45.705,"l":44.45,"n":1973,"o":45.18,"t":"2025-11-04T05:00:00Z","v":159810,"vw":44.918474},{"c":47.23,"h":47.73,"l":45.23,"n":2199,"o":45.37,"t":"2025-11-05T05:00:00Z","v":326521,"vw":46.579021},{"c":45.84,"h":47.22,"l":45.44,"n":3420,"o":47.22,"t":"2025-11-06T05:00:00Z","v":282240,"vw":46.034815},{"c":45.7228,"h":45.76,"l":43.78,"n":1693,"o":44.5,"t":"2025-11-07T05:00:00Z","v":125674,"vw":44.678476},{"c":47.15,"h":47.75,"l":46.34,"n":1822,"o":46.95,"t":"2025-11-10T05:00:00Z","v":257893,"vw":46.946244},{"c":46.54,"h":46.87,"l":45.977,"n":1141,"o":46.87,"t":"2025-11-11T05:00:00Z","v":77843,"vw":46.405501},{"c":46.09,"h":46.78,"l":45.34,"n":1374,"o":46.78,"t":"2025-11-12T05:00:00Z","v":125937,"vw":45.780255},{"c":43.49,"h":45.615,"l":43.17,"n":1319,"o":45.58,"t":"2025-11-13T05:00:00Z","v":76339,"vw":43.819495},{"c":43.37,"h":44.27,"l":41.78,"n":4690,"o":41.9,"t":"2025-11-14T05:00:00Z","v":363469,"vw":43.5568},{"c":42.58,"h":43.85,"l":42.2035,"n":1533,"o":43.07,"t":"2025-11-17T05:00:00Z","v":129261,"vw":42.965294},{"c":42.6362,"h":43.205,"l":41.86,"n":977,"o":41.89,"t":"2025-11-18T05:00:00Z","v":69548,"vw":42.709628},{"c":42.8401,"h":43.79,"l":42.695,"n":716,"o":42.78,"t":"2025-11-19T05:00:00Z","v":78971,"vw":43.080691},{"c":41.1043,"h":44.425,"l":41.07,"n":782,"o":43.71,"t":"2025-11-20T05:00:00Z","v":51186,"vw":43.216637},{"c":41.61,"h":41.99,"l":39.83,"n":1697,"o":41.12,"t":"2025-11-21T05:00:00Z","v":112724,"vw":41.134392},{"c":42.68,"h":42.78,"l":41.86,"n":872,"o":41.87,"t":"2025-11-24T05:00:00Z","v":201351,"vw":42.514125},{"c":43.36,"h":43.42,"l":41.95,"n":592,"o":42.62,"t":"2025-11-25T05:00:00Z","v":43326,"vw":42.884558},{"c":44.45,"h":44.8,"l":43.56,"n":1243,"o":43.59,"t":"2025-11-26T05:00:00Z","v":108919,"vw":44.029953},{"c":45.42,"h":45.49,"l":44.64,"n":1446,"o":44.86,"t":"2025-11-28T05:00:00Z","v":95182,"vw":45.228864},{"c":44.25,"h":44.95,"l":44.24,"n":936,"o":44.68,"t":"2025-12-01T05:00:00Z","v":95386,"vw":44.674442},{"c":44.62,"h":45.1137,"l":44.18,"n":728,"o":44.42,"t":"2025-12-02T05:00:00Z","v":61700,"vw":44.626537},{"c":45.27,"h":45.375,"l":44.2595,"n":708,"o":44.61,"t":"2025-12-03T05:00:00Z","v":62223,"vw":44.949629},{"c":46.3018,"h":46.34,"l":45.145,"n":1199,"o":45.3,"t":"2025-12-04T05:00:00Z","v":106197,"vw":45.961767},{"c":46.36,"h":46.955,"l":46.2311,"n":914,"o":46.48,"t":"2025-12-05T05:00:00Z","v":85205,"vw":46.603473},{"c":45.92,"h":46.37,"l":45.4,"n":937,"o":46.37,"t":"2025-12-08T05:00:00Z","v":78850,"vw":45.771787},{"c":45.81,"h":46.33,"l":45.46,"n":860,"o":45.63,"t":"2025-12-09T05:00:00Z","v":58327,"vw":46.025447},{"c":46,"h":46.5649,"l":45.4914,"n":851,"o":45.56,"t":"2025-12-10T05:00:00Z","v":106782,"vw":46.131289},{"c":46.62,"h":46.6601,"l":45.11,"n":836,"o":45.69,"t":"2025-12-11T05:00:00Z","v":84779,"vw":46.130856},{"c":45.33,"h":47,"l":44.98,"n":1012,"o":46.39,"t":"2025-12-12T05:00:00Z","v":54529,"vw":45.856046},{"c":44.85,"h":45.7696,"l":44.85,"n":840,"o":45.74,"t":"2025-12-15T05:00:00Z","v":46712,"vw":45.261889},{"c":44.59,"h":44.9425,"l":44,"n":1523,"o":44.63,"t":"2025-12-16T05:00:00Z","v":61301,"vw":44.558157},{"c":43.3642,"h":45.36,"l":43.35,"n":803,"o":44.98,"t":"2025-12-17T05:00:00Z","v":50350,"vw":44.137772},{"c":44.97,"h":45.12,"l":44.36,"n":2012,"o":44.41,"t":"2025-12-18T05:00:00Z","v":199857,"vw":44.875364},{"c":46.2558,"h":46.368,"l":45.01,"n":1022,"o":45.01,"t":"2025-12-19T05:00:00Z","v":56431,"vw":46.121838},{"c":47.13,"h":47.51,"l":46.59,"n":1437,"o":46.77,"t":"2025-12-22T05:00:00Z","v":90394,"vw":47.199214},{"c":46.5,"h":46.96,"l":46.16,"n":1206,"o":46.88,"t":"2025-12-23T05:00:00Z","v":50227,"vw":46.539148},{"c":46.65,"h":46.65,"l":46.25,"n":455,"o":46.4,"t":"2025-12-24T05:00:00Z","v":25921,"vw":46.416349},{"c":46.37,"h":46.65,"l":46.05,"n":785,"o":46.65,"t":"2025-12-26T05:00:00Z","v":42807,"vw":46.391875},{"c":45.58,"h":46.28,"l":45.58,"n":2119,"o":45.65,"t":"2025-12-29T05:00:00Z","v":187887,"vw":45.78586},{"c":44.9,"h":45.85,"l":44.88,"n":738,"o":45.85,"t":"2025-12-30T05:00:00Z","v":52973,"vw":45.219669},{"c":44.5924,"h":44.9799,"l":44.49,"n":721,"o":44.87,"t":"2025-12-31T05:00:00Z","v":44650,"vw":44.716029},{"c":46.48,"h":46.58,"l":45.22,"n":2593,"o":45.22,"t":"2026-01-02T05:00:00Z","v":268021,"vw":46.238339},{"c":47.43,"h":47.77,"l":47.11,"n":1986,"o":47.2,"t":"2026-01-05T05:00:00Z","v":307744,"vw":47.462921},{"c":48.14,"h":48.2,"l":47.57,"n":1190,"o":47.83,"t":"2026-01-06T05:00:00Z","v":111195,"vw":47.873844},{"c":47.65,"h":48.2,"l":47.25,"n":1174,"o":48.2,"t":"2026-01-07T05:00:00Z","v":134993,"vw":47.704792},{"c":47.7,"h":48.31,"l":47.38,"n":1053,"o":47.73,"t":"2026-01-08T05:00:00Z","v":61189,"vw":47.777941},{"c":48.46,"h":48.6,"l":47.7,"n":1704,"o":48.12,"t":"2026-01-09T05:00:00Z","v":118853,"vw":48.261778},{"c":49.12,"h":49.445,"l":48.13,"n":1235,"o":48.13,"t":"2026-01-12T05:00:00Z","v":66913,"vw":48.939686},{"c":49.5123,"h":49.99,"l":49.126,"n":1864,"o":49.46,"t":"2026-01-13T05:00:00Z","v":117760,"vw":49.614896},{"c":49.08,"h":49.43,"l":48.79,"n":1380,"o":49.28,"t":"2026-01-14T05:00:00Z","v":100081,"vw":49.02913},{"c":49.34,"h":50.04,"l":49.28,"n":1769,"o":49.62,"t":"2026-01-15T05:00:00Z","v":154820,"vw":49.749504},{"c":49.57,"h":49.959,"l":49.31,"n":1167,"o":49.69,"t":"2026-01-16T05:00:00Z","v":111473,"vw":49.723318},{"c":49.1,"h":49.65,"l":48.4,"n":1269,"o":48.4,"t":"2026-01-20T05:00:00Z","v":87195,"vw":49.018051},{"c":50.15,"h":50.34,"l":48.87,"n":1555,"o":49.79,"t":"2026-01-21T05:00:00Z","v":139549,"vw":49.762308},{"c":51.06,"h":51.4,"l":50.63,"n":1946,"o":50.95,"t":"2026-01-22T05:00:00Z","v":146822,"vw":51.021478},{"c":50.52,"h":51.25,"l":50.21,"n":1501,"o":51.25,"t":"2026-01-23T05:00:00Z","v":86025,"vw":50.729516},{"c":49.7725,"h":50.49,"l":49.52,"n":1826,"o":50.49,"t":"2026-01-26T05:00:00Z","v":192998,"vw":50.01508},{"c":50.54,"h":50.75,"l":49.73,"n":1200,"o":50.02,"t":"2026-01-27T05:00:00Z","v":75890,"vw":50.315436},{"c":51.86,"h":52.08,"l":51.22,"n":1458,"o":51.37,"t":"2026-01-28T05:00:00Z","v":89912,"vw":51.757197},{"c":50.71,"h":51.85,"l":49.3101,"n":1564,"o":51.85,"t":"2026-01-29T05:00:00Z","v":113944,"vw":50.453978},{"c":49.26,"h":50.79,"l":49.045,"n":1395,"o":50.19,"t":"2026-01-30T05:00:00Z","v":73189,"vw":49.802447},{"c":49.43,"h":49.84,"l":48.6353,"n":1396,"o":48.91,"t":"2026-02-02T05:00:00Z","v":60087,"vw":49.358513},{"c":50.54,"h":51.2,"l":49.12,"n":1150,"o":50.08,"t":"2026-02-03T05:00:00Z","v":54788,"vw":50.076491},{"c":49.56,"h":51.48,"l":48.09,"n":1315,"o":51.06,"t":"2026-02-04T05:00:00Z","v":77184,"vw":49.617933},{"c":47.43,"h":48.96,"l":47.1866,"n":1167,"o":48.3,"t":"2026-02-05T05:00:00Z","v":77845,"vw":47.853549},{"c":49.6761,"h":49.75,"l":48.25,"n":953,"o":48.56,"t":"2026-02-06T05:00:00Z","v":57691,"vw":49.175332},{"c":50.59,"h":50.68,"l":49.26,"n":1589,"o":49.73,"t":"2026-02-09T05:00:00Z","v":76952,"vw":50.196166},{"c":50.5176,"h":51.4087,"l":50.09,"n":830,"o":50.32,"t":"2026-02-10T05:00:00Z","v":38113,"vw":50.710419},{"c":51.17,"h":52.09,"l":49.83,"n":1034,"o":51.46,"t":"2026-02-11T05:00:00Z","v":84963,"vw":50.576351},{"c":49.1712,"h":51.54,"l":49.12,"n":949,"o":51.42,"t":"2026-02-12T05:00:00Z","v":53092,"vw":50.063526},{"c":50.5395,"h":51,"l":49.47,"n":979,"o":49.95,"t":"2026-02-13T05:00:00Z","v":56123,"vw":50.421611},{"c":50.71,"h":50.95,"l":49.58,"n":1033,"o":50.46,"t":"2026-02-17T05:00:00Z","v":68487,"vw":50.160756},{"c":51.12,"h":51.63,"l":50.72,"n":1103,"o":50.95,"t":"2026-02-18T05:00:00Z","v":132814,"vw":51.263004},{"c":50.4,"h":50.65,"l":49.855,"n":1478,"o":50.38,"t":"2026-02-19T05:00:00Z","v":79318,"vw":50.271422},{"c":50.17,"h":51,"l":49.62,"n":1763,"o":49.89,"t":"2026-02-20T05:00:00Z","v":92839,"vw":50.324839},{"c":50.36,"h":50.41,"l":49.5,"n":1812,"o":49.79,"t":"2026-02-23T05:00:00Z","v":124946,"vw":49.890051},{"c":51.4903,"h":51.925,"l":50.27,"n":1242,"o":50.35,"t":"2026-02-24T05:00:00Z","v":62955,"vw":51.584418},{"c":51.71,"h":52.3,"l":51.6,"n":1210,"o":51.6,"t":"2026-02-25T05:00:00Z","v":68696,"vw":51.926573},{"c":50.4,"h":51.12,"l":49.38,"n":934,"o":51.12,"t":"2026-02-26T05:00:00Z","v":37743,"vw":50.036959},{"c":48.41,"h":49.27,"l":47.69,"n":1051,"o":49.27,"t":"2026-02-27T05:00:00Z","v":55172,"vw":48.331438},{"c":49.1615,"h":49.23,"l":47.19,"n":1032,"o":47.19,"t":"2026-03-02T05:00:00Z","v":83786,"vw":48.590064},{"c":47.352,"h":47.96,"l":46.37,"n":1641,"o":47.17,"t":"2026-03-03T05:00:00Z","v":99206,"vw":47.158914},{"c":48.1845,"h":48.48,"l":47.48,"n":1371,"o":47.94,"t":"2026-03-04T05:00:00Z","v":101137,"vw":48.159122},{"c":47.0697,"h":48.13,"l":46.36,"n":1179,"o":47.53,"t":"2026-03-05T05:00:00Z","v":60164,"vw":47.197358},{"c":45.0348,"h":46.45,"l":44.94,"n":1490,"o":45.76,"t":"2026-03-06T05:00:00Z","v":138643,"vw":45.643491},{"c":46.7455,"h":46.895,"l":44.15,"n":2266,"o":44.21,"t":"2026-03-09T04:00:00Z","v":183827,"vw":45.63801},{"c":47.4369,"h":48.28,"l":46.99,"n":1432,"o":46.99,"t":"2026-03-10T04:00:00Z","v":80044,"vw":47.77322},{"c":48.0642,"h":48.575,"l":47.41,"n":1134,"o":47.41,"t":"2026-03-11T04:00:00Z","v":68279,"vw":48.10981},{"c":46.8,"h":47.58,"l":46.715,"n":848,"o":47.34,"t":"2026-03-12T04:00:00Z","v":56590,"vw":47.157126},{"c":46.4838,"h":47.8,"l":46.24,"n":616,"o":47.31,"t":"2026-03-13T04:00:00Z","v":29297,"vw":46.728949},{"c":47.28,"h":47.91,"l":46.94,"n":2506,"o":47.39,"t":"2026-03-16T04:00:00Z","v":117944,"vw":47.409202},{"c":48.1043,"h":48.16,"l":47.41,"n":1168,"o":47.41,"t":"2026-03-17T04:00:00Z","v":54806,"vw":48.015343},{"c":47.3671,"h":48.34,"l":47.36,"n":896,"o":47.86,"t":"2026-03-18T04:00:00Z","v":41929,"vw":47.88176},{"c":47.8753,"h":48.21,"l":46.31,"n":836,"o":46.47,"t":"2026-03-19T04:00:00Z","v":68441,"vw":47.533005},{"c":45.7799,"h":47.84,"l":45.48,"n":1327,"o":47.65,"t":"2026-03-20T04:00:00Z","v":73864,"vw":46.786273},{"c":46.5666,"h":47.5101,"l":46.2873,"n":1598,"o":46.865,"t":"2026-03-23T04:00:00Z","v":134046,"vw":46.8358},{"c":47.7,"h":47.9,"l":46.07,"n":989,"o":46.07,"t":"2026-03-24T04:00:00Z","v":72337,"vw":47.104147},{"c":48.34,"h":48.87,"l":48,"n":1058,"o":48.25,"t":"2026-03-25T04:00:00Z","v":61562,"vw":48.495627},{"c":45.8933,"h":47.67,"l":45.8899,"n":865,"o":47.34,"t":"2026-03-26T04:00:00Z","v":40993,"vw":46.977886},{"c":45.5404,"h":46.09,"l":45.1666,"n":599,"o":45.73,"t":"2026-03-27T04:00:00Z","v":24628,"vw":45.633092},{"c":43.63,"h":45.94,"l":43.32,"n":1216,"o":45.94,"t":"2026-03-30T04:00:00Z","v":174613,"vw":44.84867},{"c":46.47,"h":46.515,"l":44.18,"n":1070,"o":44.22,"t":"2026-03-31T04:00:00Z","v":122968,"vw":45.852413},{"c":46.89,"h":47.5099,"l":46.68,"n":893,"o":47.08,"t":"2026-04-01T04:00:00Z","v":91781,"vw":47.208464},{"c":46.51,"h":47.16,"l":45.24,"n":1208,"o":45.35,"t":"2026-04-02T04:00:00Z","v":104170,"vw":46.377546},{"c":46.52,"h":47.03,"l":46.16,"n":1297,"o":46.57,"t":"2026-04-06T04:00:00Z","v":86787,"vw":46.481476},{"c":46.26,"h":46.335,"l":45.45,"n":1764,"o":46.12,"t":"2026-04-07T04:00:00Z","v":89083,"vw":46.002682},{"c":48.64,"h":49.009,"l":48,"n":1392,"o":48.74,"t":"2026-04-08T04:00:00Z","v":92147,"vw":48.597533},{"c":49.1,"h":49.42,"l":48.36,"n":758,"o":48.36,"t":"2026-04-09T04:00:00Z","v":39828,"vw":49.021948},{"c":49.81,"h":50.1399,"l":49.29,"n":1139,"o":49.29,"t":"2026-04-10T04:00:00Z","v":77415,"vw":49.933459},{"c":50.55,"h":50.6,"l":49.63,"n":1355,"o":49.79,"t":"2026-04-13T04:00:00Z","v":72517,"vw":50.111513},{"c":52.21,"h":52.3,"l":51.36,"n":1310,"o":51.76,"t":"2026-04-14T04:00:00Z","v":102844,"vw":51.936546},{"c":52.16,"h":52.775,"l":51.79,"n":949,"o":52.49,"t":"2026-04-15T04:00:00Z","v":50761,"vw":52.323577},{"c":53.23,"h":53.23,"l":52.015,"n":1008,"o":52.62,"t":"2026-04-16T04:00:00Z","v":49631,"vw":52.746432},{"c":53.7302,"h":54.18,"l":53.37,"n":1689,"o":53.94,"t":"2026-04-17T04:00:00Z","v":87285,"vw":53.78212},{"c":54.58,"h":54.6222,"l":53.425,"n":1668,"o":53.6,"t":"2026-04-20T04:00:00Z","v":99110,"vw":54.155865},{"c":54.89,"h":56.09,"l":54.6701,"n":3272,"o":54.91,"t":"2026-04-21T04:00:00Z","v":226973,"vw":55.3163},{"c":56.16,"h":56.59,"l":55.58,"n":2025,"o":55.74,"t":"2026-04-22T04:00:00Z","v":159373,"vw":55.930234},{"c":57.1,"h":57.52,"l":56.08,"n":1462,"o":56.5,"t":"2026-04-23T04:00:00Z","v":858517,"vw":56.827653},{"c":56.97,"h":57.77,"l":56.64,"n":1927,"o":57.62,"t":"2026-04-24T04:00:00Z","v":387012,"vw":57.190263},{"c":57.22,"h":57.36,"l":55.94,"n":1634,"o":57.19,"t":"2026-04-27T04:00:00Z","v":110923,"vw":56.870241},{"c":55.04,"h":56.36,"l":54.33,"n":2035,"o":56.06,"t":"2026-04-28T04:00:00Z","v":128325,"vw":55.173211},{"c":56.72,"h":57.02,"l":55.82,"n":3532,"o":56.9,"t":"2026-04-29T04:00:00Z","v":381480,"vw":56.443778},{"c":58.65,"h":58.68,"l":56.55,"n":2380,"o":57.33,"t":"2026-04-30T04:00:00Z","v":144508,"vw":57.892986},{"c":59.19,"h":59.38,"l":57.81,"n":2567,"o":58.55,"t":"2026-05-01T04:00:00Z","v":193627,"vw":58.925517},{"c":58.58,"h":59.6,"l":57.72,"n":2644,"o":59.56,"t":"2026-05-04T04:00:00Z","v":196997,"vw":58.633881},{"c":59.69,"h":59.845,"l":58.7,"n":2381,"o":58.96,"t":"2026-05-05T04:00:00Z","v":185807,"vw":59.409581},{"c":60.32,"h":60.45,"l":59.0397,"n":3025,"o":60,"t":"2026-05-06T04:00:00Z","v":407390,"vw":59.99757},{"c":58.59,"h":60.65,"l":58.21,"n":3420,"o":60.59,"t":"2026-05-07T04:00:00Z","v":400765,"vw":59.094902},{"c":59.81,"h":60.11,"l":58.825,"n":1873,"o":59.89,"t":"2026-05-08T04:00:00Z","v":164629,"vw":59.519357},{"c":62.13,"h":62.77,"l":60,"n":2635,"o":60,"t":"2026-05-11T04:00:00Z","v":222877,"vw":62.135829},{"c":60.66,"h":61.47,"l":58.67,"n":3794,"o":61.47,"t":"2026-05-12T04:00:00Z","v":328886,"vw":60.038488},{"c":62.64,"h":63.3,"l":61,"n":2796,"o":62.06,"t":"2026-05-13T04:00:00Z","v":227572,"vw":62.624439},{"c":63.06,"h":63.35,"l":61.36,"n":2428,"o":62.74,"t":"2026-05-14T04:00:00Z","v":176982,"vw":62.473886},{"c":61.18,"h":62.07,"l":60.225,"n":2300,"o":61.01,"t":"2026-05-15T04:00:00Z","v":149116,"vw":61.149238},{"c":58.75,"h":61.58,"l":57.635,"n":3094,"o":61.22,"t":"2026-05-18T04:00:00Z","v":266746,"vw":58.592594},{"c":57.33,"h":58.15,"l":55.87,"n":2437,"o":57.4,"t":"2026-05-19T04:00:00Z","v":210727,"vw":57.121726},{"c":59.93,"h":59.99,"l":57.75,"n":2297,"o":58.12,"t":"2026-05-20T04:00:00Z","v":181369,"vw":59.382093},{"c":62.1,"h":62.51,"l":59.9,"n":1766,"o":59.9,"t":"2026-05-21T04:00:00Z","v":102732,"vw":61.640538},{"c":63.4,"h":63.85,"l":62.41,"n":8179,"o":62.75,"t":"2026-05-22T04:00:00Z","v":743827,"vw":63.454161},{"c":66.45,"h":66.73,"l":64.95,"n":2951,"o":65.41,"t":"2026-05-26T04:00:00Z","v":225503,"vw":66.209055},{"c":66.26,"h":67.02,"l":65.01,"n":2887,"o":67.02,"t":"2026-05-27T04:00:00Z","v":183230,"vw":66.089087},{"c":66.96,"h":67.74,"l":65.455,"n":2957,"o":66.37,"t":"2026-05-28T04:00:00Z","v":271681,"vw":66.771123},{"c":66.31,"h":67.32,"l":65.2,"n":2791,"o":67.03,"t":"2026-05-29T04:00:00Z","v":213653,"vw":65.980646},{"c":65.55,"h":65.93,"l":64.27,"n":2751,"o":65.2,"t":"2026-06-01T04:00:00Z","v":240307,"vw":65.267474},{"c":68.47,"h":68.53,"l":65.945,"n":2239,"o":66.14,"t":"2026-06-02T04:00:00Z","v":134736,"vw":68.011513},{"c":68.19,"h":69.2,"l":67.195,"n":2280,"o":68.25,"t":"2026-06-03T04:00:00Z","v":253980,"vw":68.301337},{"c":67.77,"h":68.3,"l":65.79,"n":2203,"o":66.59,"t":"2026-06-04T04:00:00Z","v":155599,"vw":67.205094},{"c":61.39,"h":65.82,"l":60.82,"n":3373,"o":65.82,"t":"2026-06-05T04:00:00Z","v":282980,"vw":62.110376},{"c":61.53,"h":63.05,"l":61.305,"n":9628,"o":62.77,"t":"2026-06-08T04:00:00Z","v":660316,"vw":62.11657},{"c":60.14,"h":63.18,"l":57.15,"n":2440,"o":62.44,"t":"2026-06-09T04:00:00Z","v":194125,"vw":59.35855},{"c":57.24,"h":60.31,"l":57.0701,"n":6066,"o":59.21,"t":"2026-06-10T04:00:00Z","v":401987,"vw":58.266639},{"c":60.48,"h":60.6585,"l":57.96,"n":3735,"o":58.27,"t":"2026-06-11T04:00:00Z","v":237198,"vw":59.243032},{"c":61.49,"h":61.94,"l":60.58,"n":1555,"o":60.78,"t":"2026-06-12T04:00:00Z","v":80191,"vw":61.357382},{"c":63.52,"h":64.02,"l":62.51,"n":2238,"o":63.54,"t":"2026-06-15T04:00:00Z","v":166675,"vw":63.192418},{"c":61.67,"h":64.41,"l":61.65,"n":1441,"o":63.39,"t":"2026-06-16T04:00:00Z","v":82118,"vw":62.879277},{"c":61.03,"h":63.25,"l":60.97,"n":3236,"o":62.05,"t":"2026-06-17T04:00:00Z","v":337912,"vw":62.422552},{"c":64.24,"h":64.32,"l":62.2,"n":3592,"o":62.99,"t":"2026-06-18T04:00:00Z","v":322808,"vw":63.200305},{"c":65.26,"h":65.62,"l":64.32,"n":3323,"o":64.69,"t":"2026-06-22T04:00:00Z","v":237713,"vw":65.176538},{"c":61.17,"h":63.09,"l":61.01,"n":2324,"o":62.04,"t":"2026-06-23T04:00:00Z","v":134014,"vw":61.933313},{"c":60.52,"h":61.86,"l":59.56,"n":1797,"o":61.54,"t":"2026-06-24T04:00:00Z","v":152412,"vw":60.827908},{"c":60.78,"h":62.09,"l":59.64,"n":2481,"o":62.07,"t":"2026-06-25T04:00:00Z","v":212007,"vw":60.597787},{"c":57.4,"h":58.65,"l":57.135,"n":2634,"o":58.65,"t":"2026-06-26T04:00:00Z","v":181591,"vw":57.700603},{"c":58.89,"h":59.032898,"l":56.66,"n":2545,"o":57.96,"t":"2026-06-29T04:00:00Z","v":304277,"vw":58.373967},{"c":61.32,"h":61.56,"l":59.54,"n":2174,"o":59.54,"t":"2026-06-30T04:00:00Z","v":119065,"vw":60.916593},{"c":59.655,"h":61.49,"l":59.6,"n":1618,"o":60.23,"t":"2026-07-01T04:00:00Z","v":115207,"vw":60.697825},{"c":56.71,"h":61.065,"l":55.77,"n":2853,"o":60.13,"t":"2026-07-02T04:00:00Z","v":358418,"vw":57.400292},{"c":58.7,"h":59.55,"l":57.5,"n":1609,"o":57.5,"t":"2026-07-06T04:00:00Z","v":803728,"vw":58.584593},{"c":55.13,"h":57.08,"l":54.54,"n":2162,"o":57.04,"t":"2026-07-07T04:00:00Z","v":146556,"vw":55.415518},{"c":55,"h":55.05,"l":53.38,"n":3684,"o":54.33,"t":"2026-07-08T04:00:00Z","v":297062,"vw":54.012049},{"c":56.55,"h":57.255,"l":56.175,"n":1083,"o":56.7,"t":"2026-07-09T04:00:00Z","v":95868,"vw":56.894979},{"c":55.7,"h":56.27,"l":55.31,"n":1383,"o":56.27,"t":"2026-07-10T04:00:00Z","v":105592,"vw":55.79086},{"c":53.57,"h":54.69,"l":53.29,"n":1957,"o":54.48,"t":"2026-07-13T04:00:00Z","v":119079,"vw":53.987158},{"c":54.9,"h":55.57,"l":54.5,"n":1779,"o":55.19,"t":"2026-07-14T04:00:00Z","v":93844,"vw":55.010121},{"c":54.78,"h":55.75,"l":53.45,"n":2058,"o":55.41,"t":"2026-07-15T04:00:00Z","v":295579,"vw":54.308249},{"c":52.19,"h":53.93,"l":51.62,"n":3034,"o":53.6,"t":"2026-07-16T04:00:00Z","v":327689,"vw":52.290719},{"c":52.24,"h":53.16,"l":50.2,"n":2897,"o":50.75,"t":"2026-07-17T04:00:00Z","v":275129,"vw":51.943019},{"c":51.25,"h":52.75,"l":51.22,"n":2742,"o":52.57,"t":"2026-07-20T04:00:00Z","v":337811,"vw":51.630928},{"c":53.11,"h":53.33,"l":52,"n":2596,"o":52.3,"t":"2026-07-21T04:00:00Z","v":216976,"vw":52.815309},{"c":52.82,"h":53.76,"l":52.36,"n":1808,"o":52.36,"t":"2026-07-22T04:00:00Z","v":158475,"vw":53.351021},{"c":51.6,"h":52.55,"l":51.05,"n":2857,"o":51.79,"t":"2026-07-23T04:00:00Z","v":273038,"vw":51.770288},{"c":49.26,"h":51.59,"l":48.97,"n":2954,"o":51.59,"t":"2026-07-24T04:00:00Z","v":265423,"vw":49.881911},{"c":49.71,"h":50.32,"l":48.28,"n":2393,"o":49.87,"t":"2026-07-27T04:00:00Z","v":335075,"vw":49.170066},{"c":48.12,"h":48.51,"l":46.85,"n":2754,"o":48.51,"t":"2026-07-28T04:00:00Z","v":211341,"vw":47.721495},{"c":46.48,"h":48.56,"l":46.2,"n":1677,"o":48.34,"t":"2026-07-29T04:00:00Z","v":137899,"vw":47.353881},{"c":49.39,"h":49.465,"l":48.14,"n":2493,"o":48.14,"t":"2026-07-30T04:00:00Z","v":194469,"vw":49.004789},{"c":49.26,"h":51.3096,"l":49.11,"n":3772,"o":51.28,"t":"2026-07-31T04:00:00Z","v":339201,"vw":49.69586},{"c":50.45,"h":50.98,"l":48.79,"n":2686,"o":48.94,"t":"2026-08-03T04:00:00Z","v":238043,"vw":50.100236},{"c":52.29,"h":52.7,"l":51.44,"n":2135,"o":52.12,"t":"2026-08-04T04:00:00Z","v":192071,"vw":52.012958},{"c":51.3,"h":52.395,"l":51.28,"n":2865,"o":51.74,"t":"2026-08-05T04:00:00Z","v":171142,"vw":51.637493},{"c":51.55,"h":53.14,"l":50.81,"n":3038,"o":50.81,"t":"2026-08-06T04:00:00Z","v":322178,"vw":52.176932},{"c":52.82,"h":53.34,"l":51.76,"n":2370,"o":52.85,"t":"2026-08-07T04:00:00Z","v":367911,"vw":52.63565},{"c":52.05,"h":53.01,"l":52.05,"n":1362,"o":53.01,"t":"2026-08-10T04:00:00Z","v":117021,"vw":52.305679},{"c":52.8,"h":53.29,"l":52.55,"n":1156,"o":52.8,"t":"2026-08-11T04:00:00Z","v":97323,"vw":52.839525},{"c":53.09,"h":54.38,"l":53,"n":1539,"o":54.26,"t":"2026-08-12T04:00:00Z","v":138382,"vw":53.395897},{"c":53.07,"h":54,"l":52.94,"n":1753,"o":53.09,"t":"2026-08-13T04:00:00Z","v":172211,"vw":53.466792},{"c":53.42,"h":54.25,"l":52.94,"n":2146,"o":52.94,"t":"2026-08-14T04:00:00Z","v":175972,"vw":53.573645},{"c":53.16,"h":53.8408,"l":53.0476,"n":1583,"o":53.79,"t":"2026-08-17T04:00:00Z","v":94862,"vw":53.338009},{"c":50.88,"h":51.98,"l":50.48,"n":2243,"o":51.92,"t":"2026-08-18T04:00:00Z","v":160390,"vw":50.994571},{"c":50.82,"h":51.33,"l":49.95,"n":1821,"o":51.18,"t":"2026-08-19T04:00:00Z","v":106507,"vw":50.634725},{"c":49.86,"h":50.67,"l":49.63,"n":3329,"o":50.24,"t":"2026-08-20T04:00:00Z","v":242192,"vw":49.928085},{"c":50.46,"h":50.8,"l":50.16,"n":2176,"o":50.36,"t":"2026-08-21T04:00:00Z","v":241128,"vw":50.38138},{"c":49.27,"h":49.91,"l":48.98,"n":2509,"o":49.91,"t":"2026-08-24T04:00:00Z","v":473220,"vw":49.277422},{"c":49.92,"h":50.1,"l":49.33,"n":1283,"o":49.99,"t":"2026-08-25T04:00:00Z","v":93040,"vw":49.817642},{"c":49.89,"h":50.5197,"l":49.38,"n":1079,"o":49.95,"t":"2026-08-26T04:00:00Z","v":69436,"vw":49.835847},{"c":50.55,"h":50.59,"l":49.97,"n":1148,"o":50.52,"t":"2026-08-27T04:00:00Z","v":84967,"vw":50.418533},{"c":48.89,"h":50.37,"l":48.69,"n":1792,"o":50.37,"t":"2026-08-28T04:00:00Z","v":151171,"vw":49.249513},{"c":48.91,"h":49.005,"l":48.62,"n":1561,"o":48.69,"t":"2026-08-31T04:00:00Z","v":93698,"vw":48.802926},{"c":48.19,"h":48.32,"l":47.48,"n":1786,"o":48.02,"t":"2026-09-01T04:00:00Z","v":178779,"vw":48.008766},{"c":48.5,"h":48.5,"l":47.76,"n":1859,"o":48.15,"t":"2026-09-02T04:00:00Z","v":133446,"vw":48.239754},{"c":49.1293,"h":49.405,"l":48.13,"n":2972,"o":48.59,"t":"2026-09-03T04:00:00Z","v":159987,"vw":48.997209},{"c":49.4306,"h":49.47,"l":48.94,"n":1457,"o":48.96,"t":"2026-09-04T04:00:00Z","v":99485,"vw":49.170244},{"c":50.57,"h":51.175,"l":49.93,"n":1869,"o":49.93,"t":"2026-09-08T04:00:00Z","v":139251,"vw":50.685088},{"c":49.3543,"h":51.02,"l":49.335,"n":2347,"o":50.3,"t":"2026-09-09T04:00:00Z","v":128872,"vw":49.897913},{"c":48.52,"h":49.26,"l":48.17,"n":1411,"o":48.32,"t":"2026-09-10T04:00:00Z","v":106007,"vw":48.665406},{"c":49.49,"h":49.72,"l":48.952,"n":1213,"o":49.09,"t":"2026-09-11T04:00:00Z","v":187860,"vw":49.397514},{"c":47.55,"h":48.25,"l":47.52,"n":1196,"o":47.86,"t":"2026-09-14T04:00:00Z","v":88003,"vw":47.869266},{"c":47.19,"h":47.82,"l":47.12,"n":925,"o":47.77,"t":"2026-09-15T04:00:00Z","v":85271,"vw":47.350482},{"c":46.73,"h":47.69,"l":46.1,"n":1422,"o":47.69,"t":"2026-09-16T04:00:00Z","v":131528,"vw":46.960455},{"c":48.1,"h":48.37,"l":47.88,"n":1162,"o":47.98,"t":"2026-09-17T04:00:00Z","v":94835,"vw":48.138474},{"c":47.82,"h":48.545,"l":47.44,"n":1158,"o":48.38,"t":"2026-09-18T04:00:00Z","v":39442,"vw":47.739701},{"c":48.91,"h":49.085,"l":48.19,"n":1797,"o":48.54,"t":"2026-09-21T04:00:00Z","v":125465,"vw":48.740703},{"c":49.8607,"h":49.9199,"l":49,"n":829,"o":49.28,"t":"2026-09-22T04:00:00Z","v":56006,"vw":49.558234},{"c":49.24,"h":49.78,"l":48.91,"n":1144,"o":49.76,"t":"2026-09-23T04:00:00Z","v":86759,"vw":49.253476},{"c":48.24,"h":48.52,"l":47.581,"n":1219,"o":48.03,"t":"2026-09-24T04:00:00Z","v":83982,"vw":48.03013},{"c":49.31,"h":49.76,"l":48.74,"n":1037,"o":48.74,"t":"2026-09-25T04:00:00Z","v":67427,"vw":49.199507},{"c":47.75,"h":48.88,"l":47.52,"n":912,"o":48.87,"t":"2026-09-28T04:00:00Z","v":50368,"vw":48.038327},{"c":48.59,"h":48.8,"l":48.3,"n":809,"o":48.35,"t":"2026-09-29T04:00:00Z","v":63244,"vw":48.54935},{"c":48.27,"h":49,"l":48.2304,"n":1106,"o":49,"t":"2026-09-30T04:00:00Z","v":82967,"vw":48.47546},{"c":48.55,"h":48.87,"l":47.65,"n":1464,"o":48.45,"t":"2026-10-01T04:00:00Z","v":118152,"vw":48.26911},{"c":50.07,"h":50.38,"l":49.7513,"n":1018,"o":49.76,"t":"2026-10-02T04:00:00Z","v":74398,"vw":50.079666},{"c":50.16,"h":50.18,"l":49.31,"n":994,"o":49.91,"t":"2026-10-05T04:00:00Z","v":62307,"vw":49.856705},{"c":50.77,"h":51,"l":50.4,"n":1581,"o":50.57,"t":"2026-10-06T04:00:00Z","v":137459,"vw":50.78428},{"c":49.44,"h":49.9,"l":48.945,"n":1914,"o":49.69,"t":"2026-10-07T04:00:00Z","v":85963,"vw":49.194384},{"c":48.26,"h":48.83,"l":47.39,"n":2931,"o":48.82,"t":"2026-10-08T04:00:00Z","v":323640,"vw":48.210016},{"c":48.35,"h":48.71,"l":47.9101,"n":1050,"o":48.71,"t":"2026-10-09T04:00:00Z","v":66716,"vw":48.273211},{"c":47.12,"h":48.248,"l":47.03,"n":1211,"o":48.248,"t":"2026-10-12T04:00:00Z","v":96873,"vw":47.362446},{"c":47.24,"h":47.27,"l":46.35,"n":1372,"o":46.51,"t":"2026-10-13T04:00:00Z","v":261923,"vw":46.780957},{"c":44.92,"h":46.44,"l":44.67,"n":1228,"o":46.38,"t":"2026-10-14T04:00:00Z","v":94186,"vw":45.337157},{"c":45.02,"h":45.19,"l":43.39,"n":1961,"o":43.73,"t":"2026-10-15T04:00:00Z","v":258446,"vw":44.650533},{"c":43.49,"h":45.09,"l":43.38,"n":1386,"o":44.86,"t":"2026-10-16T04:00:00Z","v":119869,"vw":44.023393},{"c":43.8,"h":44.3,"l":43.6,"n":756,"o":44.29,"t":"2026-10-19T04:00:00Z","v":55298,"vw":43.997013},{"c":44.26,"h":44.77,"l":43.11,"n":1427,"o":43.46,"t":"2026-10-20T04:00:00Z","v":75355,"vw":44.22984},{"c":45.4,"h":45.63,"l":44.94,"n":1131,"o":44.98,"t":"2026-10-21T04:00:00Z","v":112953,"vw":45.374582},{"c":43.32,"h":44.36,"l":42.89,"n":1096,"o":44.02,"t":"2026-10-22T04:00:00Z","v":75894,"vw":43.422996}],"volatilityBars":[{"c":48.38,"h":48.54,"l":48.335,"n":34,"o":48.54,"t":"2026-09-21T13:30:00Z","v":1945,"vw":48.428467},{"c":48.35,"h":48.47,"l":48.28,"n":167,"o":48.43,"t":"2026-09-21T13:45:00Z","v":15010,"vw":48.389169},{"c":48.33,"h":48.36,"l":48.19,"n":106,"o":48.34,"t":"2026-09-21T14:00:00Z","v":8709,"vw":48.293698},{"c":48.53,"h":48.53,"l":48.37,"n":34,"o":48.37,"t":"2026-09-21T14:15:00Z","v":2134,"vw":48.423878},{"c":48.52,"h":48.6,"l":48.4605,"n":27,"o":48.59,"t":"2026-09-21T14:30:00Z","v":2346,"vw":48.509285},{"c":48.57,"h":48.57,"l":48.48,"n":50,"o":48.515,"t":"2026-09-21T14:45:00Z","v":5486,"vw":48.542121},{"c":48.83,"h":48.83,"l":48.63,"n":24,"o":48.655,"t":"2026-09-21T15:00:00Z","v":1596,"vw":48.721348},{"c":48.82,"h":48.87,"l":48.81,"n":65,"o":48.81,"t":"2026-09-21T15:15:00Z","v":6531,"vw":48.831525},{"c":48.83,"h":48.84,"l":48.77,"n":32,"o":48.8,"t":"2026-09-21T15:30:00Z","v":3190,"vw":48.800624},{"c":48.88,"h":49,"l":48.86,"n":37,"o":48.86,"t":"2026-09-21T15:45:00Z","v":3300,"vw":48.947628},{"c":48.89,"h":48.89,"l":48.81,"n":20,"o":48.83,"t":"2026-09-21T16:00:00Z","v":1148,"vw":48.85304},{"c":48.88,"h":48.91,"l":48.84,"n":15,"o":48.88,"t":"2026-09-21T16:15:00Z","v":951,"vw":48.873067},{"c":48.83,"h":48.92,"l":48.81,"n":34,"o":48.885,"t":"2026-09-21T16:30:00Z","v":1980,"vw":48.877921},{"c":48.93,"h":48.93,"l":48.84,"n":28,"o":48.87,"t":"2026-09-21T16:45:00Z","v":1632,"vw":48.887944},{"c":48.87,"h":48.91,"l":48.85,"n":24,"o":48.89,"t":"2026-09-21T17:00:00Z","v":1903,"vw":48.880069},{"c":48.86,"h":48.8799,"l":48.82,"n":51,"o":48.8799,"t":"2026-09-21T17:15:00Z","v":3059,"vw":48.845876},{"c":48.85,"h":48.86,"l":48.8,"n":74,"o":48.855,"t":"2026-09-21T17:30:00Z","v":4759,"vw":48.837777},{"c":48.89,"h":48.91,"l":48.85,"n":79,"o":48.86,"t":"2026-09-21T17:45:00Z","v":2109,"vw":48.876507},{"c":48.92,"h":48.93,"l":48.89,"n":58,"o":48.9,"t":"2026-09-21T18:00:00Z","v":3320,"vw":48.911473},{"c":48.93,"h":48.9551,"l":48.9,"n":59,"o":48.9,"t":"2026-09-21T18:15:00Z","v":5590,"vw":48.936866},{"c":48.92,"h":48.935,"l":48.84,"n":65,"o":48.935,"t":"2026-09-21T18:30:00Z","v":5777,"vw":48.882625},{"c":48.93,"h":48.95,"l":48.91,"n":33,"o":48.93,"t":"2026-09-21T18:45:00Z","v":2350,"vw":48.930026},{"c":48.89,"h":48.93,"l":48.86,"n":54,"o":48.93,"t":"2026-09-21T19:00:00Z","v":5458,"vw":48.893908},{"c":48.9,"h":48.92,"l":48.86,"n":69,"o":48.875,"t":"2026-09-21T19:15:00Z","v":4325,"vw":48.8921},{"c":49.01,"h":49.085,"l":48.9,"n":75,"o":48.9,"t":"2026-09-21T19:30:00Z","v":3853,"vw":48.969925},{"c":48.91,"h":48.98,"l":48.86,"n":128,"o":48.98,"t":"2026-09-21T19:45:00Z","v":19297,"vw":48.922579},{"c":48.91,"h":48.91,"l":48.91,"n":4,"o":48.91,"t":"2026-09-21T20:00:00Z","v":238,"vw":48.91},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-09-22T08:15:00Z","v":220,"vw":48},{"c":49.23,"h":49.38,"l":49,"n":95,"o":49.28,"t":"2026-09-22T13:30:00Z","v":6900,"vw":49.159266},{"c":49.15,"h":49.2,"l":49.14,"n":34,"o":49.19,"t":"2026-09-22T13:45:00Z","v":4276,"vw":49.1775},{"c":49.64,"h":49.64,"l":49.38,"n":46,"o":49.4,"t":"2026-09-22T14:00:00Z","v":2854,"vw":49.476854},{"c":49.68,"h":49.68,"l":49.5113,"n":32,"o":49.565,"t":"2026-09-22T14:15:00Z","v":4891,"vw":49.569464},{"c":49.65,"h":49.69,"l":49.5907,"n":23,"o":49.64,"t":"2026-09-22T14:30:00Z","v":2856,"vw":49.629863},{"c":49.52,"h":49.52,"l":49.41,"n":3,"o":49.41,"t":"2026-09-22T14:45:00Z","v":233,"vw":49.465},{"c":49.5,"h":49.5,"l":49.44,"n":18,"o":49.4699,"t":"2026-09-22T15:00:00Z","v":828,"vw":49.471378},{"c":49.595,"h":49.64,"l":49.595,"n":8,"o":49.6,"t":"2026-09-22T15:15:00Z","v":569,"vw":49.604174},{"c":49.55,"h":49.5899,"l":49.54,"n":13,"o":49.572,"t":"2026-09-22T15:30:00Z","v":5243,"vw":49.584638},{"c":49.65,"h":49.65,"l":49.57,"n":9,"o":49.57,"t":"2026-09-22T15:45:00Z","v":1265,"vw":49.610035},{"c":49.66,"h":49.66,"l":49.66,"n":2,"o":49.66,"t":"2026-09-22T16:00:00Z","v":114,"vw":49.66},{"c":49.47,"h":49.54,"l":49.47,"n":13,"o":49.54,"t":"2026-09-22T16:15:00Z","v":1124,"vw":49.5},{"c":49.585,"h":49.585,"l":49.49,"n":26,"o":49.49,"t":"2026-09-22T16:30:00Z","v":1776,"vw":49.566647},{"c":49.66,"h":49.66,"l":49.64,"n":7,"o":49.64,"t":"2026-09-22T16:45:00Z","v":465,"vw":49.653333},{"c":49.66,"h":49.66,"l":49.66,"n":1,"o":49.66,"t":"2026-09-22T17:00:00Z","v":500,"vw":49.66},{"c":49.57,"h":49.59,"l":49.52,"n":10,"o":49.565,"t":"2026-09-22T17:15:00Z","v":1205,"vw":49.552365},{"c":49.62,"h":49.62,"l":49.5501,"n":9,"o":49.5501,"t":"2026-09-22T17:30:00Z","v":1450,"vw":49.570704},{"c":49.7859,"h":49.7859,"l":49.65,"n":32,"o":49.65,"t":"2026-09-22T17:45:00Z","v":1589,"vw":49.733301},{"c":49.7352,"h":49.795,"l":49.73,"n":7,"o":49.795,"t":"2026-09-22T18:00:00Z","v":836,"vw":49.756404},{"c":49.79,"h":49.79,"l":49.72,"n":6,"o":49.72,"t":"2026-09-22T18:15:00Z","v":713,"vw":49.756896},{"c":49.71,"h":49.71,"l":49.69,"n":3,"o":49.69,"t":"2026-09-22T18:30:00Z","v":1342,"vw":49.696997},{"c":49.73,"h":49.74,"l":49.705,"n":4,"o":49.705,"t":"2026-09-22T18:45:00Z","v":334,"vw":49.723018},{"c":49.78,"h":49.78,"l":49.76,"n":3,"o":49.76,"t":"2026-09-22T19:00:00Z","v":400,"vw":49.774987},{"c":49.79,"h":49.85,"l":49.79,"n":12,"o":49.83,"t":"2026-09-22T19:15:00Z","v":1114,"vw":49.823889},{"c":49.84,"h":49.84,"l":49.75,"n":7,"o":49.75,"t":"2026-09-22T19:30:00Z","v":400,"vw":49.785122},{"c":49.85,"h":49.9199,"l":49.83,"n":91,"o":49.87,"t":"2026-09-22T19:45:00Z","v":8772,"vw":49.85942},{"c":49.34,"h":49.78,"l":49.26,"n":54,"o":49.76,"t":"2026-09-23T13:30:00Z","v":8283,"vw":49.675168},{"c":49.38,"h":49.38,"l":49.23,"n":32,"o":49.3,"t":"2026-09-23T13:45:00Z","v":2705,"vw":49.278316},{"c":49.03,"h":49.44,"l":49,"n":54,"o":49.44,"t":"2026-09-23T14:00:00Z","v":4742,"vw":49.127617},{"c":48.99,"h":49.1,"l":48.91,"n":120,"o":49.02,"t":"2026-09-23T14:15:00Z","v":15350,"vw":48.986589},{"c":49.14,"h":49.31,"l":48.96,"n":43,"o":48.99,"t":"2026-09-23T14:30:00Z","v":3395,"vw":49.127713},{"c":49.39,"h":49.4,"l":49.09,"n":57,"o":49.15,"t":"2026-09-23T14:45:00Z","v":4846,"vw":49.321208},{"c":49.35,"h":49.35,"l":49.35,"n":4,"o":49.35,"t":"2026-09-23T15:00:00Z","v":104,"vw":49.35},{"c":49.56,"h":49.67,"l":49.5019,"n":22,"o":49.53,"t":"2026-09-23T15:15:00Z","v":2575,"vw":49.582679},{"c":49.51,"h":49.51,"l":49.46,"n":15,"o":49.51,"t":"2026-09-23T15:30:00Z","v":911,"vw":49.4975},{"c":49.47,"h":49.59,"l":49.4,"n":13,"o":49.59,"t":"2026-09-23T15:45:00Z","v":576,"vw":49.458},{"c":49.44,"h":49.45,"l":49.44,"n":21,"o":49.44,"t":"2026-09-23T16:00:00Z","v":918,"vw":49.44375},{"c":49.3601,"h":49.4,"l":49.3601,"n":6,"o":49.4,"t":"2026-09-23T16:15:00Z","v":911,"vw":49.381999},{"c":49.37,"h":49.43,"l":49.37,"n":10,"o":49.42,"t":"2026-09-23T16:30:00Z","v":1002,"vw":49.396963},{"c":49.25,"h":49.34,"l":49.25,"n":10,"o":49.34,"t":"2026-09-23T16:45:00Z","v":521,"vw":49.307512},{"c":49.03,"h":49.18,"l":49.03,"n":28,"o":49.18,"t":"2026-09-23T17:00:00Z","v":1745,"vw":49.093978},{"c":49.14,"h":49.185,"l":49.08,"n":11,"o":49.08,"t":"2026-09-23T17:15:00Z","v":785,"vw":49.138},{"c":49.32,"h":49.32,"l":49.11,"n":57,"o":49.125,"t":"2026-09-23T17:30:00Z","v":7959,"vw":49.163451},{"c":49.39,"h":49.39,"l":49.33,"n":27,"o":49.39,"t":"2026-09-23T17:45:00Z","v":1719,"vw":49.374051},{"c":49.35,"h":49.4298,"l":49.35,"n":14,"o":49.4298,"t":"2026-09-23T18:00:00Z","v":1012,"vw":49.400086},{"c":49.33,"h":49.37,"l":49.33,"n":13,"o":49.33,"t":"2026-09-23T18:15:00Z","v":1381,"vw":49.352931},{"c":49.29,"h":49.34,"l":49.29,"n":21,"o":49.32,"t":"2026-09-23T18:30:00Z","v":1974,"vw":49.315968},{"c":49.29,"h":49.29,"l":49.28,"n":17,"o":49.28,"t":"2026-09-23T18:45:00Z","v":963,"vw":49.283182},{"c":49.31,"h":49.31,"l":49.26,"n":20,"o":49.26,"t":"2026-09-23T19:00:00Z","v":1532,"vw":49.28895},{"c":49.32,"h":49.33,"l":49.2503,"n":8,"o":49.2503,"t":"2026-09-23T19:15:00Z","v":1350,"vw":49.276664},{"c":49.19,"h":49.27,"l":49.19,"n":19,"o":49.27,"t":"2026-09-23T19:30:00Z","v":1386,"vw":49.222022},{"c":49.25,"h":49.26,"l":49.2,"n":144,"o":49.26,"t":"2026-09-23T19:45:00Z","v":12982,"vw":49.226042},{"c":49.24,"h":49.24,"l":49.24,"n":5,"o":49.24,"t":"2026-09-23T20:00:00Z","v":768,"vw":49.24},{"c":48.5,"h":48.5,"l":48.5,"n":2,"o":48.5,"t":"2026-09-24T12:15:00Z","v":203,"vw":48.5},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-09-24T13:15:00Z","v":100,"vw":48.26},{"c":48.04,"h":48.1,"l":47.895,"n":67,"o":48.03,"t":"2026-09-24T13:30:00Z","v":5051,"vw":47.99885},{"c":47.755,"h":47.99,"l":47.755,"n":72,"o":47.97,"t":"2026-09-24T13:45:00Z","v":5218,"vw":47.864764},{"c":47.97,"h":48.05,"l":47.888,"n":30,"o":47.89,"t":"2026-09-24T14:00:00Z","v":1966,"vw":47.948678},{"c":47.94,"h":48.06,"l":47.82,"n":73,"o":48.06,"t":"2026-09-24T14:15:00Z","v":7903,"vw":47.975737},{"c":47.77,"h":48.04,"l":47.77,"n":125,"o":47.88,"t":"2026-09-24T14:30:00Z","v":14580,"vw":47.909511},{"c":47.69,"h":47.77,"l":47.64,"n":24,"o":47.77,"t":"2026-09-24T14:45:00Z","v":1525,"vw":47.699887},{"c":47.6,"h":47.73,"l":47.6,"n":12,"o":47.73,"t":"2026-09-24T15:00:00Z","v":933,"vw":47.657096},{"c":47.73,"h":47.73,"l":47.581,"n":10,"o":47.69,"t":"2026-09-24T15:15:00Z","v":2788,"vw":47.60719},{"c":47.72,"h":47.72,"l":47.63,"n":22,"o":47.66,"t":"2026-09-24T15:30:00Z","v":1199,"vw":47.67105},{"c":47.76,"h":47.7628,"l":47.76,"n":6,"o":47.7628,"t":"2026-09-24T15:45:00Z","v":2296,"vw":47.760123},{"c":47.8,"h":47.83,"l":47.75,"n":12,"o":47.76,"t":"2026-09-24T16:00:00Z","v":1001,"vw":47.783334},{"c":48.2,"h":48.3,"l":47.83,"n":139,"o":47.845,"t":"2026-09-24T16:15:00Z","v":12782,"vw":48.108447},{"c":48.36,"h":48.505,"l":48.31,"n":24,"o":48.31,"t":"2026-09-24T16:30:00Z","v":2381,"vw":48.351965},{"c":48.435,"h":48.435,"l":48.33,"n":11,"o":48.35,"t":"2026-09-24T16:45:00Z","v":1719,"vw":48.3584},{"c":48.38,"h":48.52,"l":48.37,"n":46,"o":48.41,"t":"2026-09-24T17:00:00Z","v":4113,"vw":48.40692},{"c":48.37,"h":48.465,"l":48.37,"n":15,"o":48.465,"t":"2026-09-24T17:15:00Z","v":1065,"vw":48.413372},{"c":48.3,"h":48.33,"l":48.3,"n":6,"o":48.32,"t":"2026-09-24T17:30:00Z","v":560,"vw":48.314166},{"c":48.32,"h":48.32,"l":48.32,"n":1,"o":48.32,"t":"2026-09-24T17:45:00Z","v":100,"vw":48.32},{"c":48.18,"h":48.21,"l":48.11,"n":17,"o":48.21,"t":"2026-09-24T18:00:00Z","v":1439,"vw":48.167512},{"c":48.37,"h":48.37,"l":48.305,"n":24,"o":48.305,"t":"2026-09-24T18:15:00Z","v":1566,"vw":48.334815},{"c":48.27,"h":48.35,"l":48.27,"n":28,"o":48.35,"t":"2026-09-24T18:30:00Z","v":2204,"vw":48.302137},{"c":48.26,"h":48.26,"l":48.26,"n":4,"o":48.26,"t":"2026-09-24T19:00:00Z","v":206,"vw":48.26},{"c":48.33,"h":48.33,"l":48.22,"n":4,"o":48.22,"t":"2026-09-24T19:15:00Z","v":272,"vw":48.287364},{"c":48.3,"h":48.3,"l":48.29,"n":8,"o":48.29,"t":"2026-09-24T19:30:00Z","v":621,"vw":48.294102},{"c":48.26,"h":48.31,"l":48.21,"n":57,"o":48.28,"t":"2026-09-24T19:45:00Z","v":4382,"vw":48.253492},{"c":48.24,"h":48.24,"l":48.24,"n":8,"o":48.24,"t":"2026-09-24T20:00:00Z","v":123,"vw":48.24},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-09-25T11:30:00Z","v":500,"vw":47.9},{"c":48.88,"h":48.92,"l":48.74,"n":86,"o":48.74,"t":"2026-09-25T13:30:00Z","v":4937,"vw":48.869153},{"c":49.0848,"h":49.0848,"l":48.79,"n":10,"o":48.79,"t":"2026-09-25T13:45:00Z","v":319,"vw":48.945743},{"c":49.06,"h":49.15,"l":48.98,"n":96,"o":49.04,"t":"2026-09-25T14:00:00Z","v":6632,"vw":49.075659},{"c":49.05,"h":49.05,"l":48.86,"n":45,"o":48.88,"t":"2026-09-25T14:15:00Z","v":5688,"vw":49.011469},{"c":48.92,"h":49.02,"l":48.89,"n":12,"o":48.892,"t":"2026-09-25T14:30:00Z","v":693,"vw":48.935292},{"c":49.12,"h":49.14,"l":48.96,"n":36,"o":48.96,"t":"2026-09-25T14:45:00Z","v":3202,"vw":49.056207},{"c":49.11,"h":49.21,"l":49.09,"n":63,"o":49.11,"t":"2026-09-25T15:00:00Z","v":5329,"vw":49.121868},{"c":49.0672,"h":49.14,"l":49.0672,"n":8,"o":49.09,"t":"2026-09-25T15:15:00Z","v":816,"vw":49.087462},{"c":48.99,"h":49.21,"l":48.99,"n":48,"o":49.09,"t":"2026-09-25T15:30:00Z","v":6645,"vw":49.054559},{"c":49.305,"h":49.305,"l":48.97,"n":83,"o":48.97,"t":"2026-09-25T15:45:00Z","v":8081,"vw":49.209247},{"c":49.72,"h":49.76,"l":49.44,"n":82,"o":49.44,"t":"2026-09-25T16:00:00Z","v":8282,"vw":49.560358},{"c":49.58,"h":49.69,"l":49.44,"n":12,"o":49.69,"t":"2026-09-25T16:15:00Z","v":769,"vw":49.5444},{"c":49.48,"h":49.55,"l":49.46,"n":18,"o":49.55,"t":"2026-09-25T16:30:00Z","v":1789,"vw":49.511349},{"c":49.44,"h":49.46,"l":49.44,"n":10,"o":49.46,"t":"2026-09-25T16:45:00Z","v":357,"vw":49.45},{"c":49.49,"h":49.49,"l":49.42,"n":15,"o":49.46,"t":"2026-09-25T17:00:00Z","v":736,"vw":49.460316},{"c":49.43,"h":49.43,"l":49.43,"n":4,"o":49.43,"t":"2026-09-25T17:15:00Z","v":201,"vw":49.43},{"c":49.4,"h":49.4,"l":49.38,"n":5,"o":49.38,"t":"2026-09-25T17:30:00Z","v":386,"vw":49.394118},{"c":49.41,"h":49.416,"l":49.41,"n":5,"o":49.41,"t":"2026-09-25T17:45:00Z","v":1512,"vw":49.412801},{"c":49.36,"h":49.38,"l":49.36,"n":5,"o":49.38,"t":"2026-09-25T18:00:00Z","v":273,"vw":49.368333},{"c":49.36,"h":49.38,"l":49.36,"n":16,"o":49.37,"t":"2026-09-25T18:15:00Z","v":1119,"vw":49.365482},{"c":49.24,"h":49.24,"l":49.24,"n":1,"o":49.24,"t":"2026-09-25T18:30:00Z","v":100,"vw":49.24},{"c":49.32,"h":49.32,"l":49.28,"n":12,"o":49.28,"t":"2026-09-25T18:45:00Z","v":886,"vw":49.305833},{"c":49.3,"h":49.3,"l":49.24,"n":9,"o":49.26,"t":"2026-09-25T19:00:00Z","v":368,"vw":49.266667},{"c":49.29,"h":49.34,"l":49.29,"n":8,"o":49.34,"t":"2026-09-25T19:15:00Z","v":661,"vw":49.3275},{"c":49.29,"h":49.29,"l":49.23,"n":15,"o":49.29,"t":"2026-09-25T19:30:00Z","v":841,"vw":49.273578},{"c":49.31,"h":49.35,"l":49.305,"n":11,"o":49.33,"t":"2026-09-25T19:45:00Z","v":1157,"vw":49.31579},{"c":49.31,"h":49.31,"l":49.31,"n":11,"o":49.31,"t":"2026-09-25T20:00:00Z","v":124,"vw":49.31},{"c":48.5,"h":48.5,"l":48.5,"n":1,"o":48.5,"t":"2026-09-28T11:00:00Z","v":100,"vw":48.5},{"c":48.16,"h":48.88,"l":48.15,"n":114,"o":48.87,"t":"2026-09-28T13:30:00Z","v":9364,"vw":48.53907},{"c":48.27,"h":48.35,"l":48.07,"n":68,"o":48.17,"t":"2026-09-28T13:45:00Z","v":3807,"vw":48.181266},{"c":48.07,"h":48.28,"l":48.07,"n":31,"o":48.27,"t":"2026-09-28T14:00:00Z","v":2503,"vw":48.235517},{"c":48.21,"h":48.21,"l":48.17,"n":3,"o":48.17,"t":"2026-09-28T14:15:00Z","v":327,"vw":48.185337},{"c":47.85,"h":48.143,"l":47.85,"n":8,"o":48.143,"t":"2026-09-28T14:30:00Z","v":472,"vw":48.025314},{"c":47.6999,"h":47.76,"l":47.6,"n":16,"o":47.76,"t":"2026-09-28T14:45:00Z","v":1349,"vw":47.727083},{"c":47.585,"h":47.59,"l":47.52,"n":20,"o":47.52,"t":"2026-09-28T15:15:00Z","v":2357,"vw":47.562},{"c":47.63,"h":47.63,"l":47.57,"n":15,"o":47.57,"t":"2026-09-28T15:30:00Z","v":1080,"vw":47.600803},{"c":47.58,"h":47.58,"l":47.58,"n":7,"o":47.58,"t":"2026-09-28T15:45:00Z","v":267,"vw":47.58},{"c":47.7301,"h":47.74,"l":47.71,"n":10,"o":47.74,"t":"2026-09-28T16:00:00Z","v":3908,"vw":47.729095},{"c":48.2,"h":48.21,"l":47.75,"n":36,"o":47.75,"t":"2026-09-28T16:15:00Z","v":6005,"vw":48.04009},{"c":47.815,"h":47.94,"l":47.7965,"n":7,"o":47.94,"t":"2026-09-28T16:45:00Z","v":781,"vw":47.853547},{"c":48.11,"h":48.11,"l":47.83,"n":26,"o":47.83,"t":"2026-09-28T17:00:00Z","v":2694,"vw":47.891945},{"c":48.16,"h":48.16,"l":48.16,"n":1,"o":48.16,"t":"2026-09-28T17:15:00Z","v":1200,"vw":48.16},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-09-28T18:00:00Z","v":105,"vw":48},{"c":47.95,"h":47.98,"l":47.95,"n":6,"o":47.98,"t":"2026-09-28T18:15:00Z","v":1689,"vw":47.964699},{"c":47.8773,"h":47.8773,"l":47.8773,"n":2,"o":47.8773,"t":"2026-09-28T18:45:00Z","v":109,"vw":47.8773},{"c":47.87,"h":47.92,"l":47.87,"n":9,"o":47.92,"t":"2026-09-28T19:00:00Z","v":613,"vw":47.9},{"c":47.89,"h":47.89,"l":47.8525,"n":23,"o":47.86,"t":"2026-09-28T19:15:00Z","v":4919,"vw":47.860472},{"c":47.82,"h":47.835,"l":47.82,"n":6,"o":47.835,"t":"2026-09-28T19:30:00Z","v":413,"vw":47.829604},{"c":47.76,"h":47.775,"l":47.7,"n":25,"o":47.7,"t":"2026-09-28T19:45:00Z","v":1518,"vw":47.753981},{"c":47.75,"h":47.75,"l":47.75,"n":10,"o":47.75,"t":"2026-09-28T20:00:00Z","v":175,"vw":47.75},{"c":48.34,"h":48.563,"l":48.34,"n":36,"o":48.35,"t":"2026-09-29T13:30:00Z","v":1586,"vw":48.395755},{"c":48.48,"h":48.59,"l":48.4,"n":13,"o":48.46,"t":"2026-09-29T13:45:00Z","v":931,"vw":48.474757},{"c":48.5,"h":48.58,"l":48.5,"n":13,"o":48.52,"t":"2026-09-29T14:00:00Z","v":784,"vw":48.533333},{"c":48.77,"h":48.77,"l":48.55,"n":7,"o":48.55,"t":"2026-09-29T14:15:00Z","v":528,"vw":48.722688},{"c":48.71,"h":48.8,"l":48.71,"n":21,"o":48.76,"t":"2026-09-29T14:30:00Z","v":2173,"vw":48.767472},{"c":48.69,"h":48.72,"l":48.69,"n":6,"o":48.69,"t":"2026-09-29T14:45:00Z","v":501,"vw":48.705},{"c":48.55,"h":48.6294,"l":48.52,"n":12,"o":48.6294,"t":"2026-09-29T15:00:00Z","v":1810,"vw":48.57272},{"c":48.32,"h":48.48,"l":48.32,"n":4,"o":48.48,"t":"2026-09-29T15:15:00Z","v":587,"vw":48.352},{"c":48.5,"h":48.55,"l":48.5,"n":14,"o":48.5,"t":"2026-09-29T15:30:00Z","v":1051,"vw":48.535546},{"c":48.46,"h":48.55,"l":48.45,"n":22,"o":48.485,"t":"2026-09-29T15:45:00Z","v":2914,"vw":48.500619},{"c":48.475,"h":48.475,"l":48.43,"n":8,"o":48.44,"t":"2026-09-29T16:15:00Z","v":644,"vw":48.444764},{"c":48.43,"h":48.47,"l":48.43,"n":8,"o":48.47,"t":"2026-09-29T16:30:00Z","v":385,"vw":48.45},{"c":48.34,"h":48.345,"l":48.325,"n":7,"o":48.325,"t":"2026-09-29T17:00:00Z","v":612,"vw":48.338225},{"c":48.4052,"h":48.4052,"l":48.31,"n":10,"o":48.33,"t":"2026-09-29T17:15:00Z","v":851,"vw":48.375391},{"c":48.39,"h":48.39,"l":48.39,"n":1,"o":48.39,"t":"2026-09-29T17:30:00Z","v":182,"vw":48.39},{"c":48.3,"h":48.45,"l":48.3,"n":13,"o":48.43,"t":"2026-09-29T17:45:00Z","v":1214,"vw":48.405639},{"c":48.585,"h":48.585,"l":48.33,"n":38,"o":48.33,"t":"2026-09-29T18:00:00Z","v":5053,"vw":48.442165},{"c":48.55,"h":48.585,"l":48.53,"n":16,"o":48.55,"t":"2026-09-29T18:15:00Z","v":2444,"vw":48.550046},{"c":48.56,"h":48.63,"l":48.465,"n":26,"o":48.51,"t":"2026-09-29T18:30:00Z","v":1899,"vw":48.528307},{"c":48.67,"h":48.67,"l":48.56,"n":30,"o":48.56,"t":"2026-09-29T18:45:00Z","v":1984,"vw":48.609863},{"c":48.585,"h":48.68,"l":48.585,"n":16,"o":48.68,"t":"2026-09-29T19:00:00Z","v":1791,"vw":48.638846},{"c":48.57,"h":48.59,"l":48.545,"n":24,"o":48.545,"t":"2026-09-29T19:15:00Z","v":2714,"vw":48.578458},{"c":48.53,"h":48.55,"l":48.515,"n":9,"o":48.55,"t":"2026-09-29T19:30:00Z","v":4818,"vw":48.529689},{"c":48.59,"h":48.64,"l":48.55,"n":166,"o":48.57,"t":"2026-09-29T19:45:00Z","v":22350,"vw":48.584719},{"c":48.59,"h":48.59,"l":48.59,"n":4,"o":48.59,"t":"2026-09-29T20:00:00Z","v":344,"vw":48.59},{"c":48.41,"h":49,"l":48.41,"n":47,"o":49,"t":"2026-09-30T13:30:00Z","v":3380,"vw":48.843335},{"c":48.63,"h":48.63,"l":48.52,"n":9,"o":48.62,"t":"2026-09-30T13:45:00Z","v":1316,"vw":48.576341},{"c":48.59,"h":48.81,"l":48.59,"n":81,"o":48.69,"t":"2026-09-30T14:00:00Z","v":7251,"vw":48.742788},{"c":48.5487,"h":48.79,"l":48.52,"n":37,"o":48.79,"t":"2026-09-30T14:15:00Z","v":4039,"vw":48.690347},{"c":48.475,"h":48.57,"l":48.42,"n":85,"o":48.57,"t":"2026-09-30T14:30:00Z","v":6436,"vw":48.478174},{"c":48.485,"h":48.49,"l":48.45,"n":35,"o":48.45,"t":"2026-09-30T14:45:00Z","v":4240,"vw":48.454751},{"c":48.43,"h":48.45,"l":48.39,"n":81,"o":48.42,"t":"2026-09-30T15:00:00Z","v":7278,"vw":48.434231},{"c":48.3,"h":48.47,"l":48.25,"n":14,"o":48.47,"t":"2026-09-30T15:15:00Z","v":3033,"vw":48.272744},{"c":48.3,"h":48.38,"l":48.3,"n":12,"o":48.38,"t":"2026-09-30T15:30:00Z","v":1366,"vw":48.355297},{"c":48.35,"h":48.362,"l":48.34,"n":6,"o":48.34,"t":"2026-09-30T15:45:00Z","v":924,"vw":48.35026},{"c":48.31,"h":48.38,"l":48.31,"n":9,"o":48.31,"t":"2026-09-30T16:00:00Z","v":1087,"vw":48.348501},{"c":48.29,"h":48.29,"l":48.29,"n":25,"o":48.29,"t":"2026-09-30T16:15:00Z","v":2078,"vw":48.29},{"c":48.44,"h":48.44,"l":48.35,"n":18,"o":48.38,"t":"2026-09-30T16:30:00Z","v":1865,"vw":48.385347},{"c":48.39,"h":48.39,"l":48.39,"n":1,"o":48.39,"t":"2026-09-30T16:45:00Z","v":100,"vw":48.39},{"c":48.4,"h":48.4,"l":48.2304,"n":7,"o":48.2304,"t":"2026-09-30T17:30:00Z","v":2011,"vw":48.330559},{"c":48.43,"h":48.47,"l":48.405,"n":49,"o":48.405,"t":"2026-09-30T17:45:00Z","v":5375,"vw":48.441296},{"c":48.47,"h":48.47,"l":48.45,"n":13,"o":48.465,"t":"2026-09-30T18:00:00Z","v":1571,"vw":48.464387},{"c":48.4,"h":48.405,"l":48.36,"n":33,"o":48.3608,"t":"2026-09-30T18:15:00Z","v":3074,"vw":48.388843},{"c":48.43,"h":48.43,"l":48.43,"n":5,"o":48.43,"t":"2026-09-30T18:30:00Z","v":366,"vw":48.43},{"c":48.39,"h":48.39,"l":48.39,"n":6,"o":48.39,"t":"2026-09-30T18:45:00Z","v":958,"vw":48.39},{"c":48.445,"h":48.45,"l":48.3545,"n":28,"o":48.39,"t":"2026-09-30T19:00:00Z","v":1962,"vw":48.406926},{"c":48.33,"h":48.38,"l":48.33,"n":24,"o":48.38,"t":"2026-09-30T19:15:00Z","v":4778,"vw":48.366594},{"c":48.44,"h":48.44,"l":48.34,"n":18,"o":48.34,"t":"2026-09-30T19:30:00Z","v":2729,"vw":48.39308},{"c":48.34,"h":48.48,"l":48.34,"n":117,"o":48.46,"t":"2026-09-30T19:45:00Z","v":11733,"vw":48.426348},{"c":48.27,"h":48.27,"l":48.27,"n":5,"o":48.27,"t":"2026-09-30T20:00:00Z","v":137,"vw":48.27},{"c":47.89,"h":48.45,"l":47.87,"n":54,"o":48.45,"t":"2026-10-01T13:30:00Z","v":2777,"vw":48.13053},{"c":48.08,"h":48.115,"l":48.03,"n":58,"o":48.115,"t":"2026-10-01T13:45:00Z","v":4357,"vw":48.057336},{"c":47.65,"h":47.76,"l":47.65,"n":19,"o":47.76,"t":"2026-10-01T14:00:00Z","v":1763,"vw":47.713814},{"c":48,"h":48.05,"l":47.9,"n":39,"o":48.05,"t":"2026-10-01T14:15:00Z","v":12473,"vw":47.959837},{"c":48.26,"h":48.29,"l":48.18,"n":47,"o":48.19,"t":"2026-10-01T14:30:00Z","v":3548,"vw":48.249372},{"c":48.13,"h":48.3,"l":48.06,"n":138,"o":48.21,"t":"2026-10-01T14:45:00Z","v":19415,"vw":48.174151},{"c":48.08,"h":48.08,"l":47.885,"n":74,"o":48.02,"t":"2026-10-01T15:00:00Z","v":9067,"vw":47.96564},{"c":48.09,"h":48.18,"l":48.09,"n":115,"o":48.12,"t":"2026-10-01T15:15:00Z","v":6047,"vw":48.130765},{"c":48.12,"h":48.14,"l":48.03,"n":19,"o":48.07,"t":"2026-10-01T15:30:00Z","v":1944,"vw":48.118361},{"c":48.32,"h":48.335,"l":48.085,"n":60,"o":48.085,"t":"2026-10-01T15:45:00Z","v":5105,"vw":48.196979},{"c":48.2,"h":48.34,"l":48.2,"n":17,"o":48.315,"t":"2026-10-01T16:00:00Z","v":2108,"vw":48.263913},{"c":48.3,"h":48.3,"l":48.26,"n":13,"o":48.275,"t":"2026-10-01T16:15:00Z","v":954,"vw":48.272289},{"c":48.29,"h":48.29,"l":48.29,"n":3,"o":48.29,"t":"2026-10-01T16:30:00Z","v":130,"vw":48.29},{"c":48.205,"h":48.35,"l":48.205,"n":16,"o":48.35,"t":"2026-10-01T16:45:00Z","v":985,"vw":48.322064},{"c":48.28,"h":48.33,"l":48.25,"n":17,"o":48.25,"t":"2026-10-01T17:00:00Z","v":2803,"vw":48.308214},{"c":48.62,"h":48.67,"l":48.33,"n":31,"o":48.33,"t":"2026-10-01T17:15:00Z","v":2661,"vw":48.535815},{"c":48.595,"h":48.87,"l":48.595,"n":89,"o":48.63,"t":"2026-10-01T17:30:00Z","v":8760,"vw":48.710579},{"c":48.44,"h":48.675,"l":48.44,"n":27,"o":48.675,"t":"2026-10-01T17:45:00Z","v":2710,"vw":48.538916},{"c":48.43,"h":48.5,"l":48.38,"n":47,"o":48.5,"t":"2026-10-01T18:00:00Z","v":5000,"vw":48.41136},{"c":48.6,"h":48.64,"l":48.595,"n":13,"o":48.6,"t":"2026-10-01T18:15:00Z","v":1029,"vw":48.61735},{"c":48.595,"h":48.695,"l":48.55,"n":21,"o":48.56,"t":"2026-10-01T18:30:00Z","v":2767,"vw":48.586603},{"c":48.57,"h":48.57,"l":48.57,"n":2,"o":48.57,"t":"2026-10-01T18:45:00Z","v":580,"vw":48.57},{"c":48.51,"h":48.55,"l":48.51,"n":9,"o":48.55,"t":"2026-10-01T19:00:00Z","v":662,"vw":48.519302},{"c":48.51,"h":48.515,"l":48.49,"n":11,"o":48.515,"t":"2026-10-01T19:15:00Z","v":1225,"vw":48.508069},{"c":48.57,"h":48.57,"l":48.51,"n":29,"o":48.51,"t":"2026-10-01T19:30:00Z","v":1492,"vw":48.542668},{"c":48.55,"h":48.6,"l":48.505,"n":56,"o":48.55,"t":"2026-10-01T19:45:00Z","v":11065,"vw":48.560764},{"c":48.55,"h":48.55,"l":48.55,"n":7,"o":48.55,"t":"2026-10-01T20:00:00Z","v":233,"vw":48.55},{"c":48.84,"h":48.84,"l":48.8,"n":4,"o":48.8,"t":"2026-10-01T20:30:00Z","v":400,"vw":48.813201},{"c":48.7,"h":48.7,"l":48.7,"n":1,"o":48.7,"t":"2026-10-01T20:45:00Z","v":308,"vw":48.7},{"c":48.9,"h":48.9,"l":48.89,"n":3,"o":48.89,"t":"2026-10-01T23:00:00Z","v":355,"vw":48.894193},{"c":49,"h":49,"l":49,"n":1,"o":49,"t":"2026-10-02T11:00:00Z","v":100,"vw":49},{"c":49.5,"h":49.5,"l":49.5,"n":2,"o":49.5,"t":"2026-10-02T12:30:00Z","v":101,"vw":49.5},{"c":49.24,"h":50,"l":49.24,"n":3,"o":49.95,"t":"2026-10-02T13:00:00Z","v":300,"vw":49.73},{"c":49.7,"h":49.7,"l":49.7,"n":1,"o":49.7,"t":"2026-10-02T13:15:00Z","v":100,"vw":49.7},{"c":50.18,"h":50.305,"l":49.76,"n":105,"o":49.76,"t":"2026-10-02T13:30:00Z","v":7624,"vw":50.052632},{"c":50,"h":50.12,"l":49.95,"n":33,"o":50.12,"t":"2026-10-02T13:45:00Z","v":1467,"vw":50.060323},{"c":50.0801,"h":50.0801,"l":49.97,"n":17,"o":49.97,"t":"2026-10-02T14:00:00Z","v":1027,"vw":50.050322},{"c":50.13,"h":50.1468,"l":50.049,"n":16,"o":50.049,"t":"2026-10-02T14:15:00Z","v":1905,"vw":50.072455},{"c":50.27,"h":50.27,"l":50.05,"n":45,"o":50.1,"t":"2026-10-02T14:30:00Z","v":4080,"vw":50.097378},{"c":50.38,"h":50.38,"l":50.245,"n":72,"o":50.2785,"t":"2026-10-02T14:45:00Z","v":10532,"vw":50.291364},{"c":50.1,"h":50.37,"l":50.01,"n":23,"o":50.37,"t":"2026-10-02T15:00:00Z","v":2985,"vw":50.070876},{"c":49.96,"h":50.11,"l":49.95,"n":52,"o":50.11,"t":"2026-10-02T15:15:00Z","v":5085,"vw":50.041312},{"c":50.1582,"h":50.17,"l":50.08,"n":11,"o":50.11,"t":"2026-10-02T15:30:00Z","v":855,"vw":50.137915},{"c":50.11,"h":50.14,"l":50.06,"n":21,"o":50.06,"t":"2026-10-02T15:45:00Z","v":2256,"vw":50.120468},{"c":50.06,"h":50.15,"l":50.06,"n":11,"o":50.14,"t":"2026-10-02T16:00:00Z","v":812,"vw":50.123514},{"c":50.04,"h":50.11,"l":50.04,"n":13,"o":50.11,"t":"2026-10-02T16:15:00Z","v":1047,"vw":50.076047},{"c":49.96,"h":50.05,"l":49.96,"n":7,"o":50,"t":"2026-10-02T16:30:00Z","v":775,"vw":49.984583},{"c":49.99,"h":49.99,"l":49.99,"n":1,"o":49.99,"t":"2026-10-02T16:45:00Z","v":100,"vw":49.99},{"c":49.85,"h":50.07,"l":49.85,"n":21,"o":50.07,"t":"2026-10-02T17:00:00Z","v":767,"vw":49.925},{"c":49.7513,"h":49.86,"l":49.7513,"n":14,"o":49.85,"t":"2026-10-02T17:15:00Z","v":777,"vw":49.803645},{"c":49.775,"h":49.775,"l":49.76,"n":2,"o":49.76,"t":"2026-10-02T17:30:00Z","v":421,"vw":49.766983},{"c":49.87,"h":49.87,"l":49.87,"n":3,"o":49.87,"t":"2026-10-02T17:45:00Z","v":107,"vw":49.87},{"c":49.8853,"h":49.8853,"l":49.8853,"n":3,"o":49.8853,"t":"2026-10-02T18:00:00Z","v":164,"vw":49.8853},{"c":49.945,"h":50.01,"l":49.945,"n":9,"o":49.9701,"t":"2026-10-02T18:15:00Z","v":2463,"vw":49.973678},{"c":49.99,"h":49.99,"l":49.9,"n":15,"o":49.95,"t":"2026-10-02T18:30:00Z","v":8845,"vw":49.912337},{"c":50.07,"h":50.07,"l":50,"n":4,"o":50,"t":"2026-10-02T18:45:00Z","v":251,"vw":50.031111},{"c":50.09,"h":50.115,"l":50.055,"n":7,"o":50.115,"t":"2026-10-02T19:00:00Z","v":618,"vw":50.07513},{"c":50.09,"h":50.15,"l":50.07,"n":14,"o":50.08,"t":"2026-10-02T19:15:00Z","v":1029,"vw":50.101706},{"c":50.1956,"h":50.22,"l":50.14,"n":20,"o":50.14,"t":"2026-10-02T19:30:00Z","v":3636,"vw":50.178556},{"c":50.08,"h":50.25,"l":50.04,"n":93,"o":50.25,"t":"2026-10-02T19:45:00Z","v":8795,"vw":50.08744},{"c":50.07,"h":50.07,"l":50.07,"n":5,"o":50.07,"t":"2026-10-02T20:00:00Z","v":856,"vw":50.07},{"c":49.49,"h":49.49,"l":49.49,"n":1,"o":49.49,"t":"2026-10-05T12:45:00Z","v":220,"vw":49.49},{"c":49.48,"h":49.9301,"l":49.48,"n":112,"o":49.91,"t":"2026-10-05T13:30:00Z","v":8542,"vw":49.645486},{"c":49.52,"h":49.52,"l":49.31,"n":45,"o":49.39,"t":"2026-10-05T13:45:00Z","v":5479,"vw":49.334282},{"c":49.8,"h":49.82,"l":49.44,"n":28,"o":49.485,"t":"2026-10-05T14:00:00Z","v":3596,"vw":49.530576},{"c":49.89,"h":49.95,"l":49.89,"n":18,"o":49.92,"t":"2026-10-05T14:15:00Z","v":2377,"vw":49.93788},{"c":49.9,"h":49.92,"l":49.77,"n":11,"o":49.83,"t":"2026-10-05T14:30:00Z","v":1542,"vw":49.858645},{"c":49.93,"h":49.93,"l":49.88,"n":12,"o":49.88,"t":"2026-10-05T14:45:00Z","v":749,"vw":49.903963},{"c":49.74,"h":49.97,"l":49.74,"n":16,"o":49.97,"t":"2026-10-05T15:00:00Z","v":2068,"vw":49.808118},{"c":49.7681,"h":49.7681,"l":49.7,"n":10,"o":49.71,"t":"2026-10-05T15:15:00Z","v":785,"vw":49.729391},{"c":49.8101,"h":49.82,"l":49.81,"n":9,"o":49.81,"t":"2026-10-05T15:30:00Z","v":692,"vw":49.811878},{"c":49.865,"h":49.88,"l":49.865,"n":2,"o":49.88,"t":"2026-10-05T15:45:00Z","v":380,"vw":49.872895},{"c":49.89,"h":49.9,"l":49.85,"n":8,"o":49.8696,"t":"2026-10-05T16:00:00Z","v":982,"vw":49.882232},{"c":49.93,"h":49.946,"l":49.83,"n":18,"o":49.86,"t":"2026-10-05T16:15:00Z","v":2086,"vw":49.875087},{"c":50.005,"h":50.005,"l":49.93,"n":7,"o":49.93,"t":"2026-10-05T16:30:00Z","v":685,"vw":49.9525},{"c":49.935,"h":50.01,"l":49.9335,"n":4,"o":50.01,"t":"2026-10-05T16:45:00Z","v":585,"vw":49.961424},{"c":49.88,"h":49.93,"l":49.88,"n":3,"o":49.93,"t":"2026-10-05T17:00:00Z","v":201,"vw":49.905},{"c":49.935,"h":49.94,"l":49.91,"n":9,"o":49.92,"t":"2026-10-05T17:15:00Z","v":824,"vw":49.920243},{"c":50,"h":50,"l":49.95,"n":13,"o":49.98,"t":"2026-10-05T17:30:00Z","v":597,"vw":49.98002},{"c":50.095,"h":50.095,"l":50.05,"n":43,"o":50.05,"t":"2026-10-05T17:45:00Z","v":712,"vw":50.069427},{"c":50.05,"h":50.085,"l":50.045,"n":9,"o":50.085,"t":"2026-10-05T18:00:00Z","v":1050,"vw":50.05881},{"c":50.01,"h":50.01,"l":49.995,"n":8,"o":50.01,"t":"2026-10-05T18:15:00Z","v":468,"vw":50.004231},{"c":50,"h":50.02,"l":49.95,"n":10,"o":49.95,"t":"2026-10-05T18:45:00Z","v":688,"vw":49.996182},{"c":50.1,"h":50.1,"l":50.03,"n":23,"o":50.03,"t":"2026-10-05T19:00:00Z","v":1318,"vw":50.061763},{"c":50.12,"h":50.14,"l":50.1,"n":31,"o":50.11,"t":"2026-10-05T19:15:00Z","v":2002,"vw":50.115017},{"c":50.18,"h":50.18,"l":50.05,"n":83,"o":50.09,"t":"2026-10-05T19:30:00Z","v":6763,"vw":50.118766},{"c":50.16,"h":50.16,"l":50.07,"n":168,"o":50.12,"t":"2026-10-05T19:45:00Z","v":13086,"vw":50.125052},{"c":50.16,"h":50.16,"l":50.16,"n":11,"o":50.16,"t":"2026-10-05T20:00:00Z","v":196,"vw":50.16},{"c":50.16,"h":50.16,"l":50.16,"n":4,"o":50.16,"t":"2026-10-06T10:30:00Z","v":357,"vw":50.16},{"c":50.3,"h":50.3,"l":50.3,"n":2,"o":50.3,"t":"2026-10-06T11:30:00Z","v":155,"vw":50.3},{"c":50.5,"h":50.5,"l":50.5,"n":2,"o":50.5,"t":"2026-10-06T11:45:00Z","v":105,"vw":50.5},{"c":50.62,"h":50.7,"l":50.4,"n":150,"o":50.57,"t":"2026-10-06T13:30:00Z","v":14694,"vw":50.532853},{"c":50.81,"h":50.835,"l":50.66,"n":68,"o":50.67,"t":"2026-10-06T13:45:00Z","v":4403,"vw":50.717963},{"c":50.79,"h":50.93,"l":50.79,"n":132,"o":50.88,"t":"2026-10-06T14:00:00Z","v":16876,"vw":50.885228},{"c":50.61,"h":50.835,"l":50.59,"n":83,"o":50.83,"t":"2026-10-06T14:15:00Z","v":9349,"vw":50.713707},{"c":50.59,"h":50.63,"l":50.49,"n":35,"o":50.58,"t":"2026-10-06T14:30:00Z","v":2058,"vw":50.557805},{"c":50.66,"h":50.67,"l":50.575,"n":41,"o":50.575,"t":"2026-10-06T14:45:00Z","v":3368,"vw":50.638587},{"c":50.775,"h":50.775,"l":50.68,"n":20,"o":50.7029,"t":"2026-10-06T15:00:00Z","v":1641,"vw":50.708125},{"c":50.85,"h":50.85,"l":50.775,"n":24,"o":50.79,"t":"2026-10-06T15:15:00Z","v":1697,"vw":50.808862},{"c":50.7426,"h":50.825,"l":50.74,"n":23,"o":50.825,"t":"2026-10-06T15:30:00Z","v":1997,"vw":50.784412},{"c":50.845,"h":50.88,"l":50.76,"n":63,"o":50.76,"t":"2026-10-06T15:45:00Z","v":11218,"vw":50.85114},{"c":50.89,"h":50.9,"l":50.81,"n":47,"o":50.86,"t":"2026-10-06T16:00:00Z","v":6227,"vw":50.827198},{"c":50.83,"h":50.905,"l":50.805,"n":18,"o":50.88,"t":"2026-10-06T16:15:00Z","v":1387,"vw":50.850256},{"c":50.905,"h":50.905,"l":50.86,"n":30,"o":50.86,"t":"2026-10-06T16:30:00Z","v":2413,"vw":50.884046},{"c":50.99,"h":50.99,"l":50.92,"n":16,"o":50.945,"t":"2026-10-06T16:45:00Z","v":1205,"vw":50.95694},{"c":50.94,"h":50.98,"l":50.9,"n":27,"o":50.98,"t":"2026-10-06T17:00:00Z","v":2297,"vw":50.931242},{"c":50.95,"h":50.96,"l":50.86,"n":32,"o":50.91,"t":"2026-10-06T17:15:00Z","v":2753,"vw":50.904005},{"c":50.975,"h":51,"l":50.94,"n":42,"o":50.965,"t":"2026-10-06T17:30:00Z","v":4430,"vw":50.969056},{"c":50.93,"h":50.99,"l":50.93,"n":23,"o":50.98,"t":"2026-10-06T17:45:00Z","v":1808,"vw":50.961071},{"c":50.93,"h":50.99,"l":50.93,"n":34,"o":50.965,"t":"2026-10-06T18:00:00Z","v":3053,"vw":50.968282},{"c":50.79,"h":50.935,"l":50.79,"n":24,"o":50.935,"t":"2026-10-06T18:15:00Z","v":2013,"vw":50.849313},{"c":50.77,"h":50.81,"l":50.75,"n":36,"o":50.8,"t":"2026-10-06T18:30:00Z","v":3027,"vw":50.78347},{"c":50.86,"h":50.88,"l":50.77,"n":56,"o":50.78,"t":"2026-10-06T18:45:00Z","v":4810,"vw":50.812099},{"c":50.825,"h":50.86,"l":50.805,"n":26,"o":50.86,"t":"2026-10-06T19:00:00Z","v":2597,"vw":50.83145},{"c":50.74,"h":50.83,"l":50.74,"n":27,"o":50.825,"t":"2026-10-06T19:15:00Z","v":2057,"vw":50.793805},{"c":50.75,"h":50.78,"l":50.73,"n":42,"o":50.75,"t":"2026-10-06T19:30:00Z","v":5698,"vw":50.750501},{"c":50.78,"h":50.78,"l":50.72,"n":91,"o":50.76,"t":"2026-10-06T19:45:00Z","v":9266,"vw":50.767021},{"c":50.77,"h":50.77,"l":50.77,"n":9,"o":50.77,"t":"2026-10-06T20:00:00Z","v":1625,"vw":50.77},{"c":49.59,"h":49.9,"l":49.515,"n":113,"o":49.65,"t":"2026-10-07T13:30:00Z","v":4493,"vw":49.663957},{"c":49.48,"h":49.515,"l":49.4099,"n":53,"o":49.4099,"t":"2026-10-07T13:45:00Z","v":1536,"vw":49.451684},{"c":49.33,"h":49.39,"l":49.29,"n":29,"o":49.39,"t":"2026-10-07T14:00:00Z","v":1263,"vw":49.331562},{"c":49.32,"h":49.37,"l":49.285,"n":40,"o":49.29,"t":"2026-10-07T14:15:00Z","v":2821,"vw":49.343729},{"c":49.21,"h":49.33,"l":49.21,"n":52,"o":49.29,"t":"2026-10-07T14:30:00Z","v":4073,"vw":49.243599},{"c":49.09,"h":49.12,"l":49.0156,"n":15,"o":49.12,"t":"2026-10-07T14:45:00Z","v":1080,"vw":49.055612},{"c":49.06,"h":49.07,"l":49,"n":52,"o":49,"t":"2026-10-07T15:00:00Z","v":3435,"vw":49.015403},{"c":48.985,"h":49.105,"l":48.945,"n":46,"o":49.09,"t":"2026-10-07T15:15:00Z","v":5054,"vw":49.025398},{"c":49.09,"h":49.09,"l":49,"n":40,"o":49,"t":"2026-10-07T15:30:00Z","v":2836,"vw":49.038681},{"c":49.08,"h":49.11,"l":49.08,"n":54,"o":49.08,"t":"2026-10-07T15:45:00Z","v":2705,"vw":49.092903},{"c":49.066,"h":49.08,"l":49.06,"n":12,"o":49.08,"t":"2026-10-07T16:00:00Z","v":873,"vw":49.067762},{"c":49.04,"h":49.05,"l":49.04,"n":5,"o":49.05,"t":"2026-10-07T16:15:00Z","v":604,"vw":49.04505},{"c":49.07,"h":49.08,"l":49.03,"n":30,"o":49.04,"t":"2026-10-07T16:30:00Z","v":7790,"vw":49.038905},{"c":49.06,"h":49.105,"l":49.06,"n":20,"o":49.075,"t":"2026-10-07T16:45:00Z","v":2144,"vw":49.089954},{"c":49.16,"h":49.17,"l":49.075,"n":30,"o":49.075,"t":"2026-10-07T17:00:00Z","v":1961,"vw":49.144069},{"c":49.19,"h":49.21,"l":49.17,"n":54,"o":49.21,"t":"2026-10-07T17:15:00Z","v":11692,"vw":49.205015},{"c":49.246,"h":49.246,"l":49.17,"n":15,"o":49.17,"t":"2026-10-07T17:30:00Z","v":1605,"vw":49.21147},{"c":49.21,"h":49.24,"l":49.21,"n":5,"o":49.24,"t":"2026-10-07T17:45:00Z","v":673,"vw":49.215},{"c":49.25,"h":49.33,"l":49.2349,"n":35,"o":49.2349,"t":"2026-10-07T18:00:00Z","v":1991,"vw":49.275539},{"c":49.27,"h":49.27,"l":49.2201,"n":35,"o":49.23,"t":"2026-10-07T18:15:00Z","v":2332,"vw":49.235784},{"c":49.17,"h":49.27,"l":49.17,"n":10,"o":49.27,"t":"2026-10-07T18:30:00Z","v":837,"vw":49.183966},{"c":49.21,"h":49.215,"l":49.18,"n":7,"o":49.18,"t":"2026-10-07T18:45:00Z","v":893,"vw":49.203262},{"c":49.15,"h":49.23,"l":49.15,"n":60,"o":49.1999,"t":"2026-10-07T19:00:00Z","v":4359,"vw":49.181724},{"c":49.418,"h":49.418,"l":49.35,"n":38,"o":49.35,"t":"2026-10-07T19:30:00Z","v":2041,"vw":49.395564},{"c":49.43,"h":49.46,"l":49.4,"n":140,"o":49.43,"t":"2026-10-07T19:45:00Z","v":5258,"vw":49.438991},{"c":49.44,"h":49.44,"l":49.44,"n":10,"o":49.44,"t":"2026-10-07T20:00:00Z","v":196,"vw":49.44},{"c":48.81,"h":48.82,"l":48.57,"n":113,"o":48.82,"t":"2026-10-08T13:30:00Z","v":12832,"vw":48.722857},{"c":48.345,"h":48.83,"l":48.345,"n":161,"o":48.83,"t":"2026-10-08T13:45:00Z","v":14228,"vw":48.639774},{"c":48.53,"h":48.63,"l":48.37,"n":75,"o":48.41,"t":"2026-10-08T14:00:00Z","v":9200,"vw":48.520525},{"c":48.83,"h":48.83,"l":48.51,"n":42,"o":48.52,"t":"2026-10-08T14:15:00Z","v":6106,"vw":48.711809},{"c":48.68,"h":48.82,"l":48.68,"n":50,"o":48.8,"t":"2026-10-08T14:30:00Z","v":7870,"vw":48.753403},{"c":48.56,"h":48.71,"l":48.5,"n":51,"o":48.7,"t":"2026-10-08T14:45:00Z","v":8577,"vw":48.593342},{"c":48.37,"h":48.55,"l":48.34,"n":297,"o":48.55,"t":"2026-10-08T15:00:00Z","v":31803,"vw":48.466609},{"c":48.35,"h":48.43,"l":48.32,"n":98,"o":48.36,"t":"2026-10-08T15:15:00Z","v":11404,"vw":48.374705},{"c":48.36,"h":48.36,"l":48.26,"n":93,"o":48.35,"t":"2026-10-08T15:30:00Z","v":10208,"vw":48.301222},{"c":48.38,"h":48.41,"l":48.32,"n":100,"o":48.38,"t":"2026-10-08T15:45:00Z","v":9366,"vw":48.370343},{"c":48.38,"h":48.43,"l":48.34,"n":68,"o":48.37,"t":"2026-10-08T16:00:00Z","v":9826,"vw":48.383975},{"c":48.56,"h":48.785,"l":48.39,"n":202,"o":48.39,"t":"2026-10-08T16:15:00Z","v":19518,"vw":48.543958},{"c":48.34,"h":48.535,"l":48.33,"n":104,"o":48.53,"t":"2026-10-08T16:30:00Z","v":10275,"vw":48.46753},{"c":47.86,"h":48.37,"l":47.83,"n":126,"o":48.36,"t":"2026-10-08T16:45:00Z","v":12173,"vw":47.978389},{"c":47.83,"h":47.83,"l":47.52,"n":100,"o":47.83,"t":"2026-10-08T17:00:00Z","v":11342,"vw":47.691009},{"c":47.47,"h":47.78,"l":47.39,"n":117,"o":47.78,"t":"2026-10-08T17:15:00Z","v":13522,"vw":47.563932},{"c":47.69,"h":47.71,"l":47.48,"n":68,"o":47.5,"t":"2026-10-08T17:30:00Z","v":10420,"vw":47.629989},{"c":47.81,"h":47.8631,"l":47.59,"n":116,"o":47.69,"t":"2026-10-08T17:45:00Z","v":11907,"vw":47.687187},{"c":47.94,"h":47.94,"l":47.77,"n":70,"o":47.78,"t":"2026-10-08T18:00:00Z","v":9787,"vw":47.848427},{"c":48.08,"h":48.12,"l":47.94,"n":86,"o":47.94,"t":"2026-10-08T18:15:00Z","v":8951,"vw":48.037226},{"c":47.99,"h":48.08,"l":47.97,"n":65,"o":48.08,"t":"2026-10-08T18:30:00Z","v":9725,"vw":48.012341},{"c":47.92,"h":48.01,"l":47.92,"n":90,"o":47.99,"t":"2026-10-08T18:45:00Z","v":9349,"vw":47.963606},{"c":47.86,"h":47.88,"l":47.8,"n":107,"o":47.88,"t":"2026-10-08T19:00:00Z","v":11649,"vw":47.843516},{"c":47.965,"h":48.06,"l":47.83,"n":91,"o":47.85,"t":"2026-10-08T19:15:00Z","v":9933,"vw":47.964238},{"c":47.94,"h":48.01,"l":47.9,"n":151,"o":47.97,"t":"2026-10-08T19:30:00Z","v":14583,"vw":47.950576},{"c":48.23,"h":48.27,"l":47.96,"n":189,"o":47.96,"t":"2026-10-08T19:45:00Z","v":27010,"vw":48.166684},{"c":48.26,"h":48.26,"l":48.26,"n":6,"o":48.26,"t":"2026-10-08T20:00:00Z","v":661,"vw":48.26},{"c":48.2601,"h":48.71,"l":48.2601,"n":96,"o":48.71,"t":"2026-10-09T13:30:00Z","v":5677,"vw":48.583999},{"c":48.21,"h":48.33,"l":48.125,"n":9,"o":48.33,"t":"2026-10-09T13:45:00Z","v":350,"vw":48.220395},{"c":48.16,"h":48.31,"l":48.07,"n":80,"o":48.31,"t":"2026-10-09T14:00:00Z","v":6251,"vw":48.220463},{"c":48.19,"h":48.25,"l":48.125,"n":93,"o":48.155,"t":"2026-10-09T14:15:00Z","v":8247,"vw":48.199877},{"c":48.12,"h":48.25,"l":48.12,"n":9,"o":48.23,"t":"2026-10-09T14:30:00Z","v":860,"vw":48.205},{"c":48.43,"h":48.46,"l":48.24,"n":58,"o":48.24,"t":"2026-10-09T14:45:00Z","v":3177,"vw":48.424729},{"c":48.26,"h":48.5,"l":48.25,"n":41,"o":48.43,"t":"2026-10-09T15:00:00Z","v":2723,"vw":48.388608},{"c":48.29,"h":48.32,"l":48.28,"n":13,"o":48.28,"t":"2026-10-09T15:15:00Z","v":1044,"vw":48.299},{"c":48.11,"h":48.135,"l":48.11,"n":7,"o":48.135,"t":"2026-10-09T15:30:00Z","v":252,"vw":48.1225},{"c":48.07,"h":48.07,"l":48.07,"n":2,"o":48.07,"t":"2026-10-09T15:45:00Z","v":201,"vw":48.07},{"c":48.02,"h":48.05,"l":48.02,"n":7,"o":48.05,"t":"2026-10-09T16:00:00Z","v":419,"vw":48.032353},{"c":47.935,"h":47.94,"l":47.9101,"n":12,"o":47.94,"t":"2026-10-09T16:15:00Z","v":4270,"vw":47.912086},{"c":48.05,"h":48.05,"l":48.03,"n":4,"o":48.03,"t":"2026-10-09T16:30:00Z","v":232,"vw":48.04},{"c":48,"h":48,"l":48,"n":2,"o":48,"t":"2026-10-09T17:00:00Z","v":101,"vw":48},{"c":47.965,"h":47.965,"l":47.965,"n":9,"o":47.965,"t":"2026-10-09T17:15:00Z","v":594,"vw":47.965},{"c":48.18,"h":48.18,"l":48.125,"n":2,"o":48.125,"t":"2026-10-09T17:30:00Z","v":550,"vw":48.17},{"c":48.23,"h":48.23,"l":48.19,"n":10,"o":48.19,"t":"2026-10-09T17:45:00Z","v":1120,"vw":48.214324},{"c":48.29,"h":48.29,"l":48.29,"n":1,"o":48.29,"t":"2026-10-09T18:00:00Z","v":100,"vw":48.29},{"c":48.26,"h":48.27,"l":48.26,"n":9,"o":48.26,"t":"2026-10-09T18:15:00Z","v":711,"vw":48.262618},{"c":48.16,"h":48.24,"l":48.16,"n":8,"o":48.2035,"t":"2026-10-09T18:30:00Z","v":916,"vw":48.213493},{"c":48.35,"h":48.36,"l":48.21,"n":127,"o":48.21,"t":"2026-10-09T18:45:00Z","v":8838,"vw":48.305625},{"c":48.275,"h":48.275,"l":48.2435,"n":23,"o":48.255,"t":"2026-10-09T19:00:00Z","v":1960,"vw":48.252773},{"c":48.37,"h":48.37,"l":48.36,"n":5,"o":48.36,"t":"2026-10-09T19:15:00Z","v":562,"vw":48.368043},{"c":48.31,"h":48.31,"l":48.3,"n":9,"o":48.3,"t":"2026-10-09T19:30:00Z","v":1005,"vw":48.305072},{"c":48.37,"h":48.39,"l":48.29,"n":90,"o":48.33,"t":"2026-10-09T19:45:00Z","v":12356,"vw":48.34272},{"c":48.35,"h":48.35,"l":48.35,"n":10,"o":48.35,"t":"2026-10-09T20:00:00Z","v":133,"vw":48.35},{"c":47.68,"h":48.248,"l":47.575,"n":138,"o":48.248,"t":"2026-10-12T13:30:00Z","v":13191,"vw":47.847826},{"c":47.73,"h":47.83,"l":47.66,"n":35,"o":47.67,"t":"2026-10-12T13:45:00Z","v":3333,"vw":47.752314},{"c":47.55,"h":47.68,"l":47.45,"n":73,"o":47.665,"t":"2026-10-12T14:00:00Z","v":4277,"vw":47.520004},{"c":47.33,"h":47.54,"l":47.33,"n":31,"o":47.53,"t":"2026-10-12T14:15:00Z","v":3255,"vw":47.491091},{"c":47.39,"h":47.39,"l":47.29,"n":72,"o":47.31,"t":"2026-10-12T14:30:00Z","v":9684,"vw":47.342236},{"c":47.42,"h":47.42,"l":47.295,"n":49,"o":47.32,"t":"2026-10-12T14:45:00Z","v":6654,"vw":47.392961},{"c":47.33,"h":47.44,"l":47.26,"n":30,"o":47.44,"t":"2026-10-12T15:00:00Z","v":3713,"vw":47.30852},{"c":47.31,"h":47.33,"l":47.24,"n":27,"o":47.32,"t":"2026-10-12T15:15:00Z","v":3252,"vw":47.276444},{"c":47.44,"h":47.46,"l":47.31,"n":20,"o":47.31,"t":"2026-10-12T15:30:00Z","v":2308,"vw":47.379867},{"c":47.45,"h":47.45,"l":47.41,"n":10,"o":47.44,"t":"2026-10-12T15:45:00Z","v":722,"vw":47.427591},{"c":47.42,"h":47.44,"l":47.42,"n":16,"o":47.44,"t":"2026-10-12T16:00:00Z","v":3452,"vw":47.421757},{"c":47.39,"h":47.41,"l":47.39,"n":21,"o":47.41,"t":"2026-10-12T16:15:00Z","v":2545,"vw":47.400303},{"c":47.35,"h":47.38,"l":47.35,"n":15,"o":47.35,"t":"2026-10-12T16:30:00Z","v":2663,"vw":47.370068},{"c":47.19,"h":47.23,"l":47.19,"n":16,"o":47.21,"t":"2026-10-12T16:45:00Z","v":994,"vw":47.210088},{"c":47.27,"h":47.27,"l":47.19,"n":14,"o":47.19,"t":"2026-10-12T17:00:00Z","v":1828,"vw":47.205453},{"c":47.23,"h":47.2648,"l":47.23,"n":17,"o":47.23,"t":"2026-10-12T17:15:00Z","v":1506,"vw":47.240522},{"c":47.17,"h":47.24,"l":47.17,"n":27,"o":47.24,"t":"2026-10-12T17:30:00Z","v":3347,"vw":47.18242},{"c":47.15,"h":47.18,"l":47.15,"n":50,"o":47.18,"t":"2026-10-12T17:45:00Z","v":2210,"vw":47.166889},{"c":47.135,"h":47.135,"l":47.135,"n":2,"o":47.135,"t":"2026-10-12T18:00:00Z","v":208,"vw":47.135},{"c":47.14,"h":47.17,"l":47.13,"n":8,"o":47.13,"t":"2026-10-12T18:15:00Z","v":1066,"vw":47.147342},{"c":47.105,"h":47.11,"l":47.105,"n":9,"o":47.11,"t":"2026-10-12T18:30:00Z","v":970,"vw":47.109444},{"c":47.03,"h":47.09,"l":47.03,"n":25,"o":47.09,"t":"2026-10-12T18:45:00Z","v":1361,"vw":47.074809},{"c":47.06,"h":47.08,"l":47.06,"n":6,"o":47.075,"t":"2026-10-12T19:00:00Z","v":727,"vw":47.071429},{"c":47.08,"h":47.085,"l":47.08,"n":6,"o":47.08,"t":"2026-10-12T19:15:00Z","v":1400,"vw":47.080357},{"c":47.06,"h":47.128,"l":47.06,"n":17,"o":47.128,"t":"2026-10-12T19:30:00Z","v":2777,"vw":47.084158},{"c":47.07,"h":47.11,"l":47.05,"n":136,"o":47.07,"t":"2026-10-12T19:45:00Z","v":15723,"vw":47.077083},{"c":47.12,"h":47.12,"l":47.12,"n":10,"o":47.12,"t":"2026-10-12T20:00:00Z","v":165,"vw":47.12},{"c":47.12,"h":47.12,"l":47.12,"n":1,"o":47.12,"t":"2026-10-13T08:00:00Z","v":157,"vw":47.12},{"c":47,"h":47,"l":47,"n":4,"o":47,"t":"2026-10-13T11:00:00Z","v":104,"vw":47},{"c":46.715,"h":46.715,"l":46.36,"n":54,"o":46.51,"t":"2026-10-13T13:30:00Z","v":8394,"vw":46.393227},{"c":46.635,"h":46.7,"l":46.63,"n":11,"o":46.7,"t":"2026-10-13T13:45:00Z","v":890,"vw":46.682119},{"c":46.88,"h":46.88,"l":46.5736,"n":83,"o":46.615,"t":"2026-10-13T14:00:00Z","v":5766,"vw":46.694223},{"c":46.6,"h":46.8601,"l":46.6,"n":48,"o":46.8601,"t":"2026-10-13T14:15:00Z","v":3402,"vw":46.747527},{"c":46.61,"h":46.64,"l":46.51,"n":79,"o":46.58,"t":"2026-10-13T14:30:00Z","v":8910,"vw":46.600092},{"c":46.52,"h":46.61,"l":46.51,"n":61,"o":46.59,"t":"2026-10-13T14:45:00Z","v":9039,"vw":46.563225},{"c":46.6,"h":46.6,"l":46.51,"n":17,"o":46.53,"t":"2026-10-13T15:00:00Z","v":2293,"vw":46.549725},{"c":46.44,"h":46.59,"l":46.44,"n":32,"o":46.59,"t":"2026-10-13T15:15:00Z","v":2986,"vw":46.549554},{"c":46.4,"h":46.46,"l":46.35,"n":60,"o":46.455,"t":"2026-10-13T15:30:00Z","v":8129,"vw":46.384988},{"c":46.58,"h":46.58,"l":46.36,"n":65,"o":46.37,"t":"2026-10-13T15:45:00Z","v":7341,"vw":46.443543},{"c":46.77,"h":46.77,"l":46.7,"n":53,"o":46.7,"t":"2026-10-13T16:00:00Z","v":7062,"vw":46.715506},{"c":46.89,"h":46.8908,"l":46.77,"n":24,"o":46.77,"t":"2026-10-13T16:15:00Z","v":2475,"vw":46.850842},{"c":46.93,"h":46.985,"l":46.93,"n":23,"o":46.94,"t":"2026-10-13T16:30:00Z","v":4882,"vw":46.970013},{"c":46.9132,"h":46.945,"l":46.9132,"n":5,"o":46.945,"t":"2026-10-13T16:45:00Z","v":614,"vw":46.932545},{"c":46.8,"h":46.82,"l":46.8,"n":4,"o":46.8,"t":"2026-10-13T17:00:00Z","v":690,"vw":46.805507},{"c":46.8001,"h":46.8001,"l":46.785,"n":7,"o":46.8,"t":"2026-10-13T17:15:00Z","v":504,"vw":46.793663},{"c":46.945,"h":46.945,"l":46.815,"n":40,"o":46.815,"t":"2026-10-13T17:30:00Z","v":6282,"vw":46.871488},{"c":46.83,"h":46.91,"l":46.8,"n":36,"o":46.91,"t":"2026-10-13T17:45:00Z","v":5366,"vw":46.851509},{"c":47.04,"h":47.04,"l":46.81,"n":42,"o":46.84,"t":"2026-10-13T18:00:00Z","v":5108,"vw":46.980514},{"c":47.13,"h":47.13,"l":47.03,"n":5,"o":47.03,"t":"2026-10-13T18:15:00Z","v":537,"vw":47.083095},{"c":47.01,"h":47.05,"l":47.01,"n":21,"o":47.03,"t":"2026-10-13T18:30:00Z","v":3834,"vw":47.034104},{"c":47.01,"h":47.03,"l":47.01,"n":18,"o":47.03,"t":"2026-10-13T18:45:00Z","v":2437,"vw":47.024628},{"c":47.135,"h":47.135,"l":47.04,"n":23,"o":47.06,"t":"2026-10-13T19:00:00Z","v":3412,"vw":47.058679},{"c":47.2,"h":47.2,"l":47.1,"n":11,"o":47.11,"t":"2026-10-13T19:15:00Z","v":3306,"vw":47.153499},{"c":47.25,"h":47.27,"l":47.21,"n":63,"o":47.23,"t":"2026-10-13T19:30:00Z","v":6898,"vw":47.225708},{"c":47.22,"h":47.265,"l":47.22,"n":85,"o":47.25,"t":"2026-10-13T19:45:00Z","v":6711,"vw":47.241063},{"c":47.24,"h":47.24,"l":47.24,"n":9,"o":47.24,"t":"2026-10-13T20:00:00Z","v":2057,"vw":47.24},{"c":46.38,"h":46.44,"l":46.2875,"n":31,"o":46.38,"t":"2026-10-14T13:30:00Z","v":2647,"vw":46.351695},{"c":45.8,"h":46.29,"l":45.8,"n":68,"o":46.25,"t":"2026-10-14T13:45:00Z","v":7488,"vw":46.058033},{"c":45.81,"h":45.86,"l":45.78,"n":22,"o":45.79,"t":"2026-10-14T14:00:00Z","v":1484,"vw":45.832008},{"c":45.79,"h":45.88,"l":45.79,"n":24,"o":45.87,"t":"2026-10-14T14:15:00Z","v":3083,"vw":45.874138},{"c":45.96,"h":45.96,"l":45.82,"n":72,"o":45.85,"t":"2026-10-14T14:30:00Z","v":9037,"vw":45.885001},{"c":45.76,"h":45.97,"l":45.73,"n":42,"o":45.95,"t":"2026-10-14T14:45:00Z","v":6406,"vw":45.821225},{"c":45.46,"h":45.6762,"l":45.46,"n":30,"o":45.66,"t":"2026-10-14T15:00:00Z","v":3934,"vw":45.628728},{"c":45.37,"h":45.4554,"l":45.37,"n":24,"o":45.4554,"t":"2026-10-14T15:15:00Z","v":795,"vw":45.398919},{"c":45.23,"h":45.445,"l":45.22,"n":14,"o":45.445,"t":"2026-10-14T15:30:00Z","v":1273,"vw":45.279649},{"c":45.36,"h":45.38,"l":45.27,"n":35,"o":45.33,"t":"2026-10-14T15:45:00Z","v":4522,"vw":45.338848},{"c":45.11,"h":45.3,"l":45.11,"n":18,"o":45.25,"t":"2026-10-14T16:00:00Z","v":1140,"vw":45.247762},{"c":45,"h":45.145,"l":44.985,"n":61,"o":45.1,"t":"2026-10-14T16:15:00Z","v":7218,"vw":45.020855},{"c":45.23,"h":45.23,"l":45.03,"n":12,"o":45.03,"t":"2026-10-14T16:30:00Z","v":1550,"vw":45.058779},{"c":45.255,"h":45.255,"l":45.205,"n":11,"o":45.205,"t":"2026-10-14T16:45:00Z","v":2316,"vw":45.236154},{"c":45.3,"h":45.325,"l":45.2901,"n":5,"o":45.2901,"t":"2026-10-14T17:00:00Z","v":503,"vw":45.309901},{"c":44.99,"h":45.17,"l":44.99,"n":29,"o":45.16,"t":"2026-10-14T17:15:00Z","v":3161,"vw":45.093009},{"c":44.9,"h":44.99,"l":44.9,"n":10,"o":44.99,"t":"2026-10-14T17:30:00Z","v":992,"vw":44.959031},{"c":44.76,"h":44.88,"l":44.7546,"n":15,"o":44.88,"t":"2026-10-14T17:45:00Z","v":843,"vw":44.791561},{"c":44.865,"h":44.865,"l":44.68,"n":31,"o":44.74,"t":"2026-10-14T18:00:00Z","v":4404,"vw":44.774194},{"c":44.75,"h":44.77,"l":44.73,"n":14,"o":44.765,"t":"2026-10-14T18:30:00Z","v":1770,"vw":44.74907},{"c":44.77,"h":44.8,"l":44.74,"n":16,"o":44.74,"t":"2026-10-14T18:45:00Z","v":1954,"vw":44.760334},{"c":44.79,"h":44.79,"l":44.67,"n":54,"o":44.68,"t":"2026-10-14T19:00:00Z","v":7882,"vw":44.71873},{"c":44.96,"h":44.96,"l":44.765,"n":22,"o":44.765,"t":"2026-10-14T19:15:00Z","v":1652,"vw":44.823044},{"c":45.01,"h":45.09,"l":44.96,"n":47,"o":45.06,"t":"2026-10-14T19:30:00Z","v":5072,"vw":45.031759},{"c":44.96,"h":45.01,"l":44.9,"n":69,"o":45.0045,"t":"2026-10-14T19:45:00Z","v":6873,"vw":44.96034},{"c":44.92,"h":44.92,"l":44.92,"n":7,"o":44.92,"t":"2026-10-14T20:00:00Z","v":1076,"vw":44.92},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-14T21:15:00Z","v":100,"vw":45},{"c":44.09,"h":44.09,"l":43.47,"n":72,"o":43.73,"t":"2026-10-15T13:30:00Z","v":5125,"vw":43.759951},{"c":43.48,"h":44.05,"l":43.39,"n":54,"o":44.05,"t":"2026-10-15T13:45:00Z","v":3182,"vw":43.632661},{"c":43.68,"h":44,"l":43.44,"n":130,"o":43.495,"t":"2026-10-15T14:00:00Z","v":12103,"vw":43.757897},{"c":43.82,"h":43.9,"l":43.61,"n":31,"o":43.72,"t":"2026-10-15T14:15:00Z","v":2126,"vw":43.714935},{"c":44.31,"h":44.31,"l":43.67,"n":102,"o":43.67,"t":"2026-10-15T14:30:00Z","v":7647,"vw":44.032413},{"c":44.41,"h":44.41,"l":44.26,"n":75,"o":44.39,"t":"2026-10-15T14:45:00Z","v":12903,"vw":44.319346},{"c":44.69,"h":44.71,"l":44.36,"n":144,"o":44.47,"t":"2026-10-15T15:00:00Z","v":22237,"vw":44.524276},{"c":44.6,"h":44.822,"l":44.6,"n":121,"o":44.75,"t":"2026-10-15T15:15:00Z","v":18471,"vw":44.713981},{"c":44.45,"h":44.6,"l":44.45,"n":55,"o":44.55,"t":"2026-10-15T15:30:00Z","v":8049,"vw":44.528134},{"c":44.57,"h":44.57,"l":44.39,"n":83,"o":44.39,"t":"2026-10-15T15:45:00Z","v":12543,"vw":44.479198},{"c":44.36,"h":44.57,"l":44.36,"n":47,"o":44.57,"t":"2026-10-15T16:00:00Z","v":9071,"vw":44.468993},{"c":44.24,"h":44.36,"l":44.24,"n":22,"o":44.36,"t":"2026-10-15T16:15:00Z","v":4482,"vw":44.259108},{"c":44.34,"h":44.36,"l":44.25,"n":15,"o":44.25,"t":"2026-10-15T16:30:00Z","v":1484,"vw":44.301523},{"c":44.41,"h":44.41,"l":44.3,"n":17,"o":44.39,"t":"2026-10-15T16:45:00Z","v":1691,"vw":44.36745},{"c":44.46,"h":44.46,"l":44.37,"n":19,"o":44.39,"t":"2026-10-15T17:00:00Z","v":3327,"vw":44.402188},{"c":44.505,"h":44.505,"l":44.46,"n":14,"o":44.48,"t":"2026-10-15T17:15:00Z","v":2436,"vw":44.494581},{"c":44.7,"h":44.72,"l":44.51,"n":31,"o":44.51,"t":"2026-10-15T17:30:00Z","v":3445,"vw":44.671157},{"c":44.64,"h":44.7,"l":44.57,"n":69,"o":44.7,"t":"2026-10-15T17:45:00Z","v":6817,"vw":44.610369},{"c":44.3301,"h":44.6,"l":44.3301,"n":24,"o":44.6,"t":"2026-10-15T18:00:00Z","v":3946,"vw":44.479217},{"c":44.43,"h":44.43,"l":44.37,"n":10,"o":44.37,"t":"2026-10-15T18:15:00Z","v":681,"vw":44.400132},{"c":44.49,"h":44.49,"l":44.415,"n":15,"o":44.415,"t":"2026-10-15T18:30:00Z","v":2311,"vw":44.472199},{"c":44.59,"h":44.61,"l":44.495,"n":16,"o":44.495,"t":"2026-10-15T18:45:00Z","v":893,"vw":44.542038},{"c":44.84,"h":44.84,"l":44.59,"n":41,"o":44.59,"t":"2026-10-15T19:00:00Z","v":5195,"vw":44.778},{"c":44.9601,"h":45.08,"l":44.93,"n":63,"o":44.93,"t":"2026-10-15T19:15:00Z","v":10234,"vw":45.017405},{"c":45.08,"h":45.19,"l":44.92,"n":114,"o":44.92,"t":"2026-10-15T19:30:00Z","v":10811,"vw":45.092206},{"c":45.05,"h":45.105,"l":44.95,"n":278,"o":45.08,"t":"2026-10-15T19:45:00Z","v":40645,"vw":45.040448},{"c":45.02,"h":45.1,"l":45.02,"n":14,"o":45.065,"t":"2026-10-15T20:00:00Z","v":42264,"vw":45.022542},{"c":44.65,"h":44.86,"l":44.47,"n":58,"o":44.86,"t":"2026-10-16T13:30:00Z","v":3089,"vw":44.656324},{"c":44.52,"h":44.9551,"l":44.51,"n":10,"o":44.9551,"t":"2026-10-16T13:45:00Z","v":908,"vw":44.622525},{"c":44.82,"h":44.83,"l":44.72,"n":61,"o":44.72,"t":"2026-10-16T14:00:00Z","v":3381,"vw":44.765762},{"c":44.84,"h":44.92,"l":44.83,"n":39,"o":44.85,"t":"2026-10-16T14:15:00Z","v":4956,"vw":44.887147},{"c":45.07,"h":45.09,"l":44.87,"n":53,"o":44.89,"t":"2026-10-16T14:30:00Z","v":5596,"vw":44.934527},{"c":44.87,"h":45.02,"l":44.86,"n":30,"o":45,"t":"2026-10-16T14:45:00Z","v":4421,"vw":44.965922},{"c":44.5,"h":44.76,"l":44.47,"n":26,"o":44.76,"t":"2026-10-16T15:00:00Z","v":2796,"vw":44.52937},{"c":44.55,"h":44.6,"l":44.4602,"n":19,"o":44.57,"t":"2026-10-16T15:15:00Z","v":3118,"vw":44.53619},{"c":44.61,"h":44.61,"l":44.59,"n":5,"o":44.59,"t":"2026-10-16T15:30:00Z","v":720,"vw":44.606667},{"c":44.42,"h":44.65,"l":44.41,"n":48,"o":44.58,"t":"2026-10-16T15:45:00Z","v":5315,"vw":44.469173},{"c":44.52,"h":44.52,"l":44.3417,"n":17,"o":44.3417,"t":"2026-10-16T16:00:00Z","v":1387,"vw":44.413563},{"c":44.48,"h":44.52,"l":44.46,"n":18,"o":44.52,"t":"2026-10-16T16:15:00Z","v":1467,"vw":44.473056},{"c":44.39,"h":44.39,"l":44.34,"n":23,"o":44.39,"t":"2026-10-16T16:30:00Z","v":2317,"vw":44.362553},{"c":44.2,"h":44.38,"l":44.2,"n":20,"o":44.38,"t":"2026-10-16T16:45:00Z","v":2113,"vw":44.256952},{"c":43.97,"h":44.01,"l":43.97,"n":24,"o":44.01,"t":"2026-10-16T17:00:00Z","v":2065,"vw":43.985258},{"c":43.96,"h":43.98,"l":43.83,"n":58,"o":43.9,"t":"2026-10-16T17:15:00Z","v":6058,"vw":43.896605},{"c":44.05,"h":44.09,"l":43.91,"n":51,"o":43.97,"t":"2026-10-16T17:30:00Z","v":8363,"vw":43.972098},{"c":43.84,"h":43.94,"l":43.84,"n":20,"o":43.94,"t":"2026-10-16T17:45:00Z","v":2502,"vw":43.923401},{"c":43.77,"h":43.79,"l":43.7,"n":55,"o":43.79,"t":"2026-10-16T18:00:00Z","v":6476,"vw":43.729945},{"c":43.72,"h":43.75,"l":43.72,"n":10,"o":43.728,"t":"2026-10-16T18:15:00Z","v":778,"vw":43.741289},{"c":43.62,"h":43.67,"l":43.62,"n":13,"o":43.66,"t":"2026-10-16T18:30:00Z","v":903,"vw":43.647811},{"c":43.5214,"h":43.63,"l":43.46,"n":18,"o":43.63,"t":"2026-10-16T18:45:00Z","v":1912,"vw":43.555882},{"c":43.66,"h":43.66,"l":43.38,"n":55,"o":43.53,"t":"2026-10-16T19:00:00Z","v":9178,"vw":43.473233},{"c":43.7,"h":43.74,"l":43.68,"n":34,"o":43.68,"t":"2026-10-16T19:15:00Z","v":4209,"vw":43.700531},{"c":43.39,"h":43.67,"l":43.39,"n":104,"o":43.66,"t":"2026-10-16T19:30:00Z","v":14227,"vw":43.549095},{"c":43.51,"h":43.54,"l":43.42,"n":159,"o":43.43,"t":"2026-10-16T19:45:00Z","v":12140,"vw":43.496796},{"c":43.49,"h":43.49,"l":43.49,"n":4,"o":43.49,"t":"2026-10-16T20:00:00Z","v":2519,"vw":43.49},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-10-16T20:15:00Z","v":125,"vw":43.24},{"c":44.02,"h":44.02,"l":44.02,"n":1,"o":44.02,"t":"2026-10-16T21:30:00Z","v":100,"vw":44.02},{"c":44.0475,"h":44.3,"l":43.96,"n":74,"o":44.29,"t":"2026-10-19T13:30:00Z","v":7456,"vw":44.248142},{"c":43.88,"h":44.06,"l":43.88,"n":15,"o":44.06,"t":"2026-10-19T13:45:00Z","v":846,"vw":43.96},{"c":43.87,"h":43.87,"l":43.675,"n":33,"o":43.675,"t":"2026-10-19T14:00:00Z","v":1532,"vw":43.743433},{"c":43.98,"h":43.98,"l":43.98,"n":2,"o":43.98,"t":"2026-10-19T14:15:00Z","v":200,"vw":43.98},{"c":43.93,"h":43.93,"l":43.82,"n":6,"o":43.82,"t":"2026-10-19T14:30:00Z","v":629,"vw":43.883775},{"c":43.9435,"h":44,"l":43.87,"n":16,"o":44,"t":"2026-10-19T14:45:00Z","v":775,"vw":43.926227},{"c":43.98,"h":43.98,"l":43.92,"n":13,"o":43.93,"t":"2026-10-19T15:00:00Z","v":815,"vw":43.934585},{"c":44.1401,"h":44.22,"l":44.05,"n":24,"o":44.05,"t":"2026-10-19T15:15:00Z","v":1701,"vw":44.176795},{"c":44.195,"h":44.195,"l":44.1208,"n":10,"o":44.1208,"t":"2026-10-19T15:30:00Z","v":558,"vw":44.144375},{"c":44.17,"h":44.23,"l":44.17,"n":20,"o":44.21,"t":"2026-10-19T15:45:00Z","v":966,"vw":44.209848},{"c":44.0508,"h":44.07,"l":44.01,"n":12,"o":44.01,"t":"2026-10-19T16:00:00Z","v":1602,"vw":44.030294},{"c":44,"h":44.06,"l":44,"n":8,"o":44.055,"t":"2026-10-19T16:15:00Z","v":828,"vw":44.042037},{"c":44,"h":44,"l":43.955,"n":6,"o":43.99,"t":"2026-10-19T16:30:00Z","v":399,"vw":43.97639},{"c":43.91,"h":43.91,"l":43.91,"n":1,"o":43.91,"t":"2026-10-19T16:45:00Z","v":100,"vw":43.91},{"c":43.9,"h":43.91,"l":43.9,"n":4,"o":43.91,"t":"2026-10-19T17:00:00Z","v":324,"vw":43.906667},{"c":43.88,"h":43.88,"l":43.86,"n":5,"o":43.88,"t":"2026-10-19T17:15:00Z","v":488,"vw":43.870388},{"c":43.79,"h":43.84,"l":43.79,"n":19,"o":43.79,"t":"2026-10-19T17:30:00Z","v":2152,"vw":43.812216},{"c":43.72,"h":43.72,"l":43.6,"n":4,"o":43.7,"t":"2026-10-19T17:45:00Z","v":620,"vw":43.671581},{"c":43.76,"h":43.76,"l":43.73,"n":4,"o":43.7407,"t":"2026-10-19T18:00:00Z","v":394,"vw":43.743024},{"c":43.665,"h":43.78,"l":43.665,"n":3,"o":43.78,"t":"2026-10-19T18:15:00Z","v":381,"vw":43.697213},{"c":43.7451,"h":43.7451,"l":43.62,"n":7,"o":43.67,"t":"2026-10-19T18:30:00Z","v":490,"vw":43.673601},{"c":43.8,"h":43.82,"l":43.785,"n":8,"o":43.82,"t":"2026-10-19T18:45:00Z","v":2975,"vw":43.791028},{"c":43.815,"h":43.9,"l":43.815,"n":3,"o":43.88,"t":"2026-10-19T19:00:00Z","v":460,"vw":43.861598},{"c":44.08,"h":44.0899,"l":43.9881,"n":9,"o":43.9881,"t":"2026-10-19T19:15:00Z","v":1581,"vw":44.044756},{"c":44.165,"h":44.165,"l":44.04,"n":23,"o":44.04,"t":"2026-10-19T19:30:00Z","v":6263,"vw":44.073104},{"c":43.82,"h":44.07,"l":43.79,"n":48,"o":44.07,"t":"2026-10-19T19:45:00Z","v":4295,"vw":43.859849},{"c":43.8,"h":43.8,"l":43.8,"n":12,"o":43.8,"t":"2026-10-19T20:00:00Z","v":12520,"vw":43.8},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-10-20T11:30:00Z","v":121,"vw":43.68},{"c":43.35,"h":43.35,"l":43.35,"n":2,"o":43.35,"t":"2026-10-20T12:15:00Z","v":228,"vw":43.35},{"c":43.22,"h":43.46,"l":43.14,"n":71,"o":43.46,"t":"2026-10-20T13:30:00Z","v":3177,"vw":43.297815},{"c":43.64,"h":43.64,"l":43.11,"n":11,"o":43.11,"t":"2026-10-20T13:45:00Z","v":904,"vw":43.315},{"c":44.03,"h":44.055,"l":43.685,"n":88,"o":43.72,"t":"2026-10-20T14:00:00Z","v":5945,"vw":43.82646},{"c":44.63,"h":44.63,"l":44.01,"n":102,"o":44.04,"t":"2026-10-20T14:15:00Z","v":13179,"vw":44.126126},{"c":44.44,"h":44.65,"l":44.395,"n":46,"o":44.64,"t":"2026-10-20T14:30:00Z","v":5031,"vw":44.572122},{"c":44.74,"h":44.77,"l":44.67,"n":13,"o":44.7273,"t":"2026-10-20T14:45:00Z","v":465,"vw":44.726878},{"c":44.22,"h":44.6,"l":44.22,"n":65,"o":44.58,"t":"2026-10-20T15:00:00Z","v":6211,"vw":44.486055},{"c":44.415,"h":44.48,"l":44.26,"n":79,"o":44.26,"t":"2026-10-20T15:15:00Z","v":12292,"vw":44.293113},{"c":44.34,"h":44.34,"l":44.2,"n":53,"o":44.26,"t":"2026-10-20T15:30:00Z","v":3691,"vw":44.269932},{"c":44.395,"h":44.41,"l":44.26,"n":26,"o":44.32,"t":"2026-10-20T15:45:00Z","v":1222,"vw":44.326953},{"c":44.465,"h":44.465,"l":44.28,"n":30,"o":44.36,"t":"2026-10-20T16:15:00Z","v":2456,"vw":44.391351},{"c":44.48,"h":44.48,"l":44.48,"n":4,"o":44.48,"t":"2026-10-20T16:30:00Z","v":137,"vw":44.48},{"c":44.36,"h":44.53,"l":44.36,"n":11,"o":44.47,"t":"2026-10-20T16:45:00Z","v":1324,"vw":44.502839},{"c":44.3598,"h":44.36,"l":44.3201,"n":23,"o":44.34,"t":"2026-10-20T17:00:00Z","v":1420,"vw":44.343248},{"c":44.37,"h":44.37,"l":44.34,"n":17,"o":44.34,"t":"2026-10-20T17:15:00Z","v":730,"vw":44.363846},{"c":44.45,"h":44.46,"l":44.42,"n":31,"o":44.43,"t":"2026-10-20T17:45:00Z","v":1311,"vw":44.4428},{"c":44.4151,"h":44.475,"l":44.4151,"n":13,"o":44.475,"t":"2026-10-20T18:00:00Z","v":519,"vw":44.43902},{"c":44.36,"h":44.36,"l":44.3481,"n":4,"o":44.3481,"t":"2026-10-20T18:15:00Z","v":475,"vw":44.350744},{"c":44.28,"h":44.33,"l":44.28,"n":18,"o":44.33,"t":"2026-10-20T18:30:00Z","v":1153,"vw":44.299097},{"c":44.36,"h":44.36,"l":44.35,"n":6,"o":44.35,"t":"2026-10-20T18:45:00Z","v":351,"vw":44.353333},{"c":44.42,"h":44.4461,"l":44.42,"n":16,"o":44.42,"t":"2026-10-20T19:00:00Z","v":1566,"vw":44.440034},{"c":44.34,"h":44.405,"l":44.33,"n":9,"o":44.405,"t":"2026-10-20T19:15:00Z","v":544,"vw":44.361822},{"c":44.36,"h":44.44,"l":44.35,"n":42,"o":44.35,"t":"2026-10-20T19:30:00Z","v":2063,"vw":44.403147},{"c":44.245,"h":44.38,"l":44.245,"n":44,"o":44.34,"t":"2026-10-20T19:45:00Z","v":3911,"vw":44.355357},{"c":44.26,"h":44.26,"l":44.26,"n":8,"o":44.26,"t":"2026-10-20T20:00:00Z","v":148,"vw":44.26},{"c":44.62,"h":44.62,"l":44.62,"n":1,"o":44.62,"t":"2026-10-21T11:45:00Z","v":118,"vw":44.62},{"c":44.59,"h":44.59,"l":44.59,"n":1,"o":44.59,"t":"2026-10-21T12:00:00Z","v":118,"vw":44.59},{"c":44.98,"h":45.29,"l":44.98,"n":48,"o":44.98,"t":"2026-10-21T13:30:00Z","v":2762,"vw":45.03754},{"c":45.2,"h":45.25,"l":45.04,"n":36,"o":45.04,"t":"2026-10-21T13:45:00Z","v":3877,"vw":45.150979},{"c":45.08,"h":45.18,"l":44.98,"n":13,"o":45.18,"t":"2026-10-21T14:00:00Z","v":660,"vw":45.074},{"c":45.1,"h":45.1,"l":44.94,"n":15,"o":44.94,"t":"2026-10-21T14:15:00Z","v":1222,"vw":44.965455},{"c":45.03,"h":45.185,"l":44.95,"n":28,"o":45.14,"t":"2026-10-21T14:30:00Z","v":2145,"vw":45.045909},{"c":45.03,"h":45.13,"l":45.03,"n":16,"o":45.08,"t":"2026-10-21T14:45:00Z","v":1984,"vw":45.077527},{"c":45.07,"h":45.07,"l":45.01,"n":14,"o":45.07,"t":"2026-10-21T15:00:00Z","v":1239,"vw":45.022727},{"c":45.12,"h":45.12,"l":45.01,"n":31,"o":45.01,"t":"2026-10-21T15:15:00Z","v":1473,"vw":45.086134},{"c":45.285,"h":45.285,"l":45.17,"n":10,"o":45.17,"t":"2026-10-21T15:30:00Z","v":1420,"vw":45.237729},{"c":45.3401,"h":45.3401,"l":45.28,"n":6,"o":45.28,"t":"2026-10-21T15:45:00Z","v":1625,"vw":45.332622},{"c":45.21,"h":45.26,"l":45.21,"n":13,"o":45.26,"t":"2026-10-21T16:00:00Z","v":485,"vw":45.2325},{"c":45.21,"h":45.25,"l":45.21,"n":4,"o":45.25,"t":"2026-10-21T16:15:00Z","v":696,"vw":45.227241},{"c":45.42,"h":45.56,"l":45.16,"n":57,"o":45.16,"t":"2026-10-21T16:30:00Z","v":4260,"vw":45.333953},{"c":45.375,"h":45.375,"l":45.32,"n":8,"o":45.325,"t":"2026-10-21T16:45:00Z","v":1144,"vw":45.347551},{"c":45.45,"h":45.45,"l":45.45,"n":7,"o":45.45,"t":"2026-10-21T17:00:00Z","v":1077,"vw":45.45},{"c":45.49,"h":45.49,"l":45.45,"n":7,"o":45.45,"t":"2026-10-21T17:15:00Z","v":588,"vw":45.463333},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-21T17:30:00Z","v":200,"vw":45.5},{"c":45.56,"h":45.5615,"l":45.492,"n":18,"o":45.492,"t":"2026-10-21T17:45:00Z","v":3801,"vw":45.531484},{"c":45.58,"h":45.6,"l":45.51,"n":26,"o":45.53,"t":"2026-10-21T18:00:00Z","v":5348,"vw":45.559486},{"c":45.56,"h":45.63,"l":45.5401,"n":28,"o":45.6,"t":"2026-10-21T18:15:00Z","v":5261,"vw":45.590584},{"c":45.61,"h":45.63,"l":45.55,"n":49,"o":45.58,"t":"2026-10-21T18:30:00Z","v":5518,"vw":45.582628},{"c":45.33,"h":45.62,"l":45.33,"n":56,"o":45.61,"t":"2026-10-21T18:45:00Z","v":7304,"vw":45.514657},{"c":45.175,"h":45.2799,"l":45.11,"n":44,"o":45.2799,"t":"2026-10-21T19:00:00Z","v":6876,"vw":45.204948},{"c":45.45,"h":45.45,"l":45.2,"n":58,"o":45.2,"t":"2026-10-21T19:15:00Z","v":6308,"vw":45.350086},{"c":45.42,"h":45.48,"l":45.38,"n":49,"o":45.4315,"t":"2026-10-21T19:30:00Z","v":7790,"vw":45.43894},{"c":45.4,"h":45.44,"l":45.33,"n":196,"o":45.42,"t":"2026-10-21T19:45:00Z","v":31085,"vw":45.388148},{"c":45.4,"h":45.4,"l":45.4,"n":8,"o":45.4,"t":"2026-10-21T20:00:00Z","v":2038,"vw":45.4},{"c":44.06,"h":44.12,"l":43.95,"n":81,"o":44.02,"t":"2026-10-22T13:30:00Z","v":6441,"vw":44.054699},{"c":44.02,"h":44.02,"l":43.86,"n":18,"o":43.86,"t":"2026-10-22T13:45:00Z","v":933,"vw":43.93},{"c":44.03,"h":44.36,"l":43.99,"n":45,"o":44.33,"t":"2026-10-22T14:00:00Z","v":4598,"vw":44.223891},{"c":43.94,"h":44.04,"l":43.87,"n":31,"o":43.9401,"t":"2026-10-22T14:15:00Z","v":2377,"vw":43.940838},{"c":43.63,"h":43.68,"l":43.53,"n":48,"o":43.6,"t":"2026-10-22T14:30:00Z","v":5727,"vw":43.57517},{"c":43.51,"h":43.655,"l":43.47,"n":16,"o":43.655,"t":"2026-10-22T14:45:00Z","v":772,"vw":43.543514},{"c":43.16,"h":43.37,"l":43.16,"n":35,"o":43.37,"t":"2026-10-22T15:00:00Z","v":3742,"vw":43.262757},{"c":43.42,"h":43.52,"l":43.42,"n":15,"o":43.52,"t":"2026-10-22T15:15:00Z","v":923,"vw":43.483333},{"c":43.4,"h":43.4,"l":43.3,"n":34,"o":43.335,"t":"2026-10-22T15:30:00Z","v":3499,"vw":43.348359},{"c":43.58,"h":43.58,"l":43.362,"n":9,"o":43.38,"t":"2026-10-22T15:45:00Z","v":1234,"vw":43.465045},{"c":43.48,"h":43.48,"l":43.4414,"n":2,"o":43.4414,"t":"2026-10-22T16:00:00Z","v":700,"vw":43.446914},{"c":43.61,"h":43.71,"l":43.6,"n":10,"o":43.64,"t":"2026-10-22T16:15:00Z","v":1616,"vw":43.63391},{"c":43.47,"h":43.5,"l":43.47,"n":5,"o":43.5,"t":"2026-10-22T16:30:00Z","v":465,"vw":43.485},{"c":43.27,"h":43.27,"l":43.27,"n":4,"o":43.27,"t":"2026-10-22T16:45:00Z","v":182,"vw":43.27},{"c":43.2074,"h":43.32,"l":43.205,"n":3,"o":43.32,"t":"2026-10-22T17:00:00Z","v":644,"vw":43.258996},{"c":43.25,"h":43.29,"l":43.24,"n":16,"o":43.29,"t":"2026-10-22T17:15:00Z","v":1689,"vw":43.272425},{"c":43.2306,"h":43.2875,"l":43.23,"n":5,"o":43.23,"t":"2026-10-22T17:30:00Z","v":1691,"vw":43.234534},{"c":43.19,"h":43.25,"l":43.17,"n":72,"o":43.22,"t":"2026-10-22T17:45:00Z","v":8586,"vw":43.207128},{"c":43.06,"h":43.09,"l":42.96,"n":28,"o":43.09,"t":"2026-10-22T18:00:00Z","v":2161,"vw":43.004551},{"c":43.055,"h":43.18,"l":42.996,"n":40,"o":42.996,"t":"2026-10-22T18:15:00Z","v":3627,"vw":43.095374},{"c":43.08,"h":43.08,"l":43.02,"n":6,"o":43.02,"t":"2026-10-22T18:30:00Z","v":848,"vw":43.03625},{"c":43.0026,"h":43.11,"l":43.0026,"n":11,"o":43.09,"t":"2026-10-22T18:45:00Z","v":784,"vw":43.073739},{"c":43.09,"h":43.09,"l":42.89,"n":26,"o":42.91,"t":"2026-10-22T19:00:00Z","v":3023,"vw":42.963245},{"c":43.23,"h":43.23,"l":43.09,"n":55,"o":43.11,"t":"2026-10-22T19:15:00Z","v":5938,"vw":43.156453},{"c":43,"h":43.19,"l":43,"n":34,"o":43.19,"t":"2026-10-22T19:30:00Z","v":2461,"vw":43.095549},{"c":43.27,"h":43.33,"l":42.94,"n":47,"o":43,"t":"2026-10-22T19:45:00Z","v":4705,"vw":43.193512},{"c":43.32,"h":43.32,"l":43.32,"n":8,"o":43.32,"t":"2026-10-22T20:00:00Z","v":923,"vw":43.32}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6287473051001506,"strike":54.85010779599398,"iv":0.7244381125027038,"gamma":0.0263832878358436,"theta":-0.03629477477165452,"vega":0.02844934570917618,"rho":0.004528829769955097,"breakevenPct":28.067532551002135},{"delta":0.2,"premium":0.7411562754358396,"strike":50.67687449128321,"iv":0.5876985411808248,"gamma":0.03906950000143201,"theta":-0.03559789237044159,"vega":0.03414702880517673,"rho":0.006096238035387018,"breakevenPct":18.69351515863123},{"delta":0.25,"premium":0.861246896103259,"strike":48.38753103896741,"iv":0.5077712922655503,"gamma":0.05130023635415476,"theta":-0.03515233722789527,"vega":0.03873277568302351,"rho":0.007659930354081928,"breakevenPct":13.6860063136442},{"delta":0.3,"premium":1.036779543007749,"strike":47.08813637994834,"iv":0.47820150441422044,"gamma":0.05957065958535597,"theta":-0.03647176968654402,"vega":0.0424043237388727,"rho":0.009200208631097682,"breakevenPct":11.09168033923381},{"delta":0.35,"premium":1.2749984317965997,"strike":46.181823884376,"iv":0.47565270970230344,"gamma":0.06370748792995604,"theta":-0.03855860473574357,"vega":0.04514731683980925,"rho":0.010741829698054385,"breakevenPct":9.549451330038327},{"delta":0.4,"premium":1.5745931952662722,"strike":45.412721893491124,"iv":0.4858948224852071,"gamma":0.0649110946745562,"theta":-0.04111420118343195,"vega":0.04699201183431952,"rho":0.012227192387163724,"breakevenPct":8.465639632403965},{"delta":0.45,"premium":1.9092943854324735,"strike":44.66464339908953,"iv":0.4980962063732929,"gamma":0.06489817905918058,"theta":-0.04330424886191198,"vega":0.048168285280728376,"rho":0.013684979100374204,"breakevenPct":7.511398394556794},{"delta":0.5,"premium":2.280790297339593,"strike":43.90297339593114,"iv":0.5099733959311424,"gamma":0.06397981220657277,"theta":-0.04486494522691705,"vega":0.048651486697965575,"rho":0.015118618146484976,"breakevenPct":6.610719513552023},{"delta":0.55,"premium":2.730712050078248,"strike":43.12050078247261,"iv":0.5275007824726134,"gamma":0.061397652582159616,"theta":-0.04619514866979656,"vega":0.048260250391236305,"rho":0.016496824222625415,"breakevenPct":5.8430582468856365},{"delta":0.6,"premium":3.1622756933115825,"strike":42.30995106035889,"iv":0.5297859706362154,"gamma":0.05955089722675367,"theta":-0.04543393148450244,"vega":0.04702691680261011,"rho":0.017885229604396334,"breakevenPct":4.96820580256342},{"delta":0.65,"premium":3.658476764199656,"strike":41.466437177280554,"iv":0.5337617900172117,"gamma":0.05665903614457831,"theta":-0.04409294320137693,"vega":0.04505938037865748,"rho":0.019228643352899623,"breakevenPct":4.166468008957084},{"delta":0.7,"premium":4.0481028151774785,"strike":40.719706242350064,"iv":0.5159855569155447,"gamma":0.05489620563035495,"theta":-0.040497062423500624,"vega":0.042202325581395354,"rho":0.02065174724419955,"breakevenPct":3.3421261715778883},{"delta":0.75,"premium":4.262301101591187,"strike":40.1077111383109,"iv":0.4692291309669523,"gamma":0.055324602203182374,"theta":-0.03437711138310894,"vega":0.038713953488372095,"rho":0.022203136598289888,"breakevenPct":2.4238509693030434},{"delta":0.8,"premium":6.045298165137616,"strike":38.272935779816514,"iv":0.5929174311926606,"gamma":0.03859197247706421,"theta":-0.0379190366972477,"vega":0.034073623853211,"rho":0.022586497856487243,"breakevenPct":2.304325819377026}],"put":[{"delta":0.2,"premium":0.891393530614787,"strike":38.21858040819716,"iv":0.6032041918211932,"gamma":0.03810058844943804,"theta":-0.03432320215899806,"vega":0.0341342312868882,"rho":-0.007806182248532434,"breakevenPct":13.833825305673194},{"delta":0.25,"premium":1.1371943021758355,"strike":39.49918480580223,"iv":0.5709065031624276,"gamma":0.04538962673109763,"theta":-0.03673467125595914,"vega":0.03866510196258777,"rho":-0.009744682528560136,"breakevenPct":11.445081939920616},{"delta":0.3,"premium":1.325,"strike":40.61731843575419,"iv":0.5283477653631284,"gamma":0.05425223463687151,"theta":-0.03703072625698324,"vega":0.04241983240223464,"rho":-0.011639538757011288,"breakevenPct":9.297510536116835},{"delta":0.35,"premium":1.517769607843137,"strike":41.59313725490196,"iv":0.48750637254901963,"gamma":0.062058823529411763,"theta":-0.03609313725490196,"vega":0.04507941176470588,"rho":-0.013552542436125425,"breakevenPct":7.489917712237251},{"delta":0.4,"premium":1.7811194029850745,"strike":42.374626865671644,"iv":0.4726210447761194,"gamma":0.06674776119402985,"theta":-0.03623776119402985,"vega":0.04701179104477612,"rho":-0.015508273750009878,"breakevenPct":6.29384242223784},{"delta":0.45,"premium":2.063552068473609,"strike":43.11554921540656,"iv":0.4588430813124108,"gamma":0.0705,"theta":-0.035846219686162625,"vega":0.04825777460770328,"rho":-0.017475294636381804,"breakevenPct":5.23546364973926},{"delta":0.5,"premium":2.455848787446505,"strike":43.828815977175466,"iv":0.4621954350927247,"gamma":0.0705,"theta":-0.03613152639087019,"vega":0.04861440798858773,"rho":-0.019512317775306584,"breakevenPct":4.494535573109509},{"delta":0.55,"premium":2.806756756756757,"strike":44.513513513513516,"iv":0.45272972972972975,"gamma":0.07127027027027026,"theta":-0.03471081081081081,"vega":0.048135135135135135,"rho":-0.021518817588355235,"breakevenPct":3.724014873599354},{"delta":0.6,"premium":3.320967741935484,"strike":45.30107526881721,"iv":0.45856559139784947,"gamma":0.06910967741935484,"theta":-0.03408279569892474,"vega":0.04711827956989247,"rho":-0.023640890277667737,"breakevenPct":3.0930112491188333},{"delta":0.65,"premium":4.201919385796546,"strike":46.3358925143954,"iv":0.49792456813819574,"gamma":0.06082130518234164,"theta":-0.035261804222648754,"vega":0.04512667946257198,"rho":-0.026026233719480697,"breakevenPct":2.7378274963092206},{"delta":0.7,"premium":5.37248908296943,"strike":47.67248908296943,"iv":0.5445820960698688,"gamma":0.05245458515283845,"theta":-0.03595021834061135,"vega":0.0424585152838428,"rho":-0.02864225867581192,"breakevenPct":2.354570637119121},{"delta":0.75,"premium":5.7425,"strike":48.28333333333333,"iv":0.5118683333333334,"gamma":0.04953166666666667,"theta":-0.030241666666666674,"vega":0.03789166666666667,"rho":-0.030646041378884076,"breakevenPct":1.7986303477993295},{"delta":0.8,"premium":5.7924999999999995,"strike":48.61666666666667,"iv":0.45030166666666666,"gamma":0.049098333333333334,"theta":-0.022408333333333332,"vega":0.03305833333333333,"rho":-0.03240709490502787,"breakevenPct":1.144582948599574},{"delta":0.85,"premium":5.842499999999999,"strike":48.95,"iv":0.38873500000000005,"gamma":0.048665,"theta":-0.014575000000000012,"vega":0.028225000000000007,"rho":-0.03416814843117166,"breakevenPct":0.49053554939982025},{"delta":0.9,"premium":9.287499999999929,"strike":52.49999999999993,"iv":0.49587499999999657,"gamma":0.02922500000000021,"theta":-0.01317499999999987,"vega":0.02142499999999999,"rho":-0.03854289423908729,"breakevenPct":0.248153277931663}]},"raw":{"call":[{"delta":0.15,"premium":0.6287473051001506,"strike":54.85010779599398,"iv":0.7244381125027038,"gamma":0.0263832878358436,"theta":-0.03629477477165452,"vega":0.02844934570917618,"rho":0.004528829769955097,"breakevenPct":28.067532551002135},{"delta":0.2,"premium":0.7411562754358396,"strike":50.67687449128321,"iv":0.5876985411808248,"gamma":0.03906950000143201,"theta":-0.03559789237044159,"vega":0.03414702880517673,"rho":0.006096238035387018,"breakevenPct":18.69351515863123},{"delta":0.25,"premium":0.861246896103259,"strike":48.38753103896741,"iv":0.5077712922655503,"gamma":0.05130023635415476,"theta":-0.03515233722789527,"vega":0.03873277568302351,"rho":0.007659930354081928,"breakevenPct":13.6860063136442},{"delta":0.3,"premium":1.036779543007749,"strike":47.08813637994834,"iv":0.47820150441422044,"gamma":0.05957065958535597,"theta":-0.03647176968654402,"vega":0.0424043237388727,"rho":0.009200208631097682,"breakevenPct":11.09168033923381},{"delta":0.35,"premium":1.2749984317965997,"strike":46.181823884376,"iv":0.47565270970230344,"gamma":0.06370748792995604,"theta":-0.03855860473574357,"vega":0.04514731683980925,"rho":0.010741829698054385,"breakevenPct":9.549451330038327},{"delta":0.4,"premium":1.5745931952662722,"strike":45.412721893491124,"iv":0.4858948224852071,"gamma":0.0649110946745562,"theta":-0.04111420118343195,"vega":0.04699201183431952,"rho":0.012227192387163724,"breakevenPct":8.465639632403965},{"delta":0.45,"premium":1.9092943854324735,"strike":44.66464339908953,"iv":0.4980962063732929,"gamma":0.06489817905918058,"theta":-0.04330424886191198,"vega":0.048168285280728376,"rho":0.013684979100374204,"breakevenPct":7.511398394556794},{"delta":0.5,"premium":2.280790297339593,"strike":43.90297339593114,"iv":0.5099733959311424,"gamma":0.06397981220657277,"theta":-0.04486494522691705,"vega":0.048651486697965575,"rho":0.015118618146484976,"breakevenPct":6.610719513552023},{"delta":0.55,"premium":2.730712050078248,"strike":43.12050078247261,"iv":0.5275007824726134,"gamma":0.061397652582159616,"theta":-0.04619514866979656,"vega":0.048260250391236305,"rho":0.016496824222625415,"breakevenPct":5.8430582468856365},{"delta":0.6,"premium":3.1622756933115825,"strike":42.30995106035889,"iv":0.5297859706362154,"gamma":0.05955089722675367,"theta":-0.04543393148450244,"vega":0.04702691680261011,"rho":0.017885229604396334,"breakevenPct":4.96820580256342},{"delta":0.65,"premium":3.658476764199656,"strike":41.466437177280554,"iv":0.5337617900172117,"gamma":0.05665903614457831,"theta":-0.04409294320137693,"vega":0.04505938037865748,"rho":0.019228643352899623,"breakevenPct":4.166468008957084},{"delta":0.7,"premium":4.0481028151774785,"strike":40.719706242350064,"iv":0.5159855569155447,"gamma":0.05489620563035495,"theta":-0.040497062423500624,"vega":0.042202325581395354,"rho":0.02065174724419955,"breakevenPct":3.3421261715778883},{"delta":0.75,"premium":4.262301101591187,"strike":40.1077111383109,"iv":0.4692291309669523,"gamma":0.055324602203182374,"theta":-0.03437711138310894,"vega":0.038713953488372095,"rho":0.022203136598289888,"breakevenPct":2.4238509693030434},{"delta":0.8,"premium":6.045298165137616,"strike":38.272935779816514,"iv":0.5929174311926606,"gamma":0.03859197247706421,"theta":-0.0379190366972477,"vega":0.034073623853211,"rho":0.022586497856487243,"breakevenPct":2.304325819377026}],"put":[{"delta":0.2,"premium":0.891393530614787,"strike":38.21858040819716,"iv":0.6032041918211932,"gamma":0.03810058844943804,"theta":-0.03432320215899806,"vega":0.0341342312868882,"rho":-0.007806182248532434,"breakevenPct":13.833825305673194},{"delta":0.25,"premium":1.1371943021758355,"strike":39.49918480580223,"iv":0.5709065031624276,"gamma":0.04538962673109763,"theta":-0.03673467125595914,"vega":0.03866510196258777,"rho":-0.009744682528560136,"breakevenPct":11.445081939920616},{"delta":0.3,"premium":1.325,"strike":40.61731843575419,"iv":0.5283477653631284,"gamma":0.05425223463687151,"theta":-0.03703072625698324,"vega":0.04241983240223464,"rho":-0.011639538757011288,"breakevenPct":9.297510536116835},{"delta":0.35,"premium":1.517769607843137,"strike":41.59313725490196,"iv":0.48750637254901963,"gamma":0.062058823529411763,"theta":-0.03609313725490196,"vega":0.04507941176470588,"rho":-0.013552542436125425,"breakevenPct":7.489917712237251},{"delta":0.4,"premium":1.7811194029850745,"strike":42.374626865671644,"iv":0.4726210447761194,"gamma":0.06674776119402985,"theta":-0.03623776119402985,"vega":0.04701179104477612,"rho":-0.015508273750009878,"breakevenPct":6.29384242223784},{"delta":0.45,"premium":2.063552068473609,"strike":43.11554921540656,"iv":0.4588430813124108,"gamma":0.0705,"theta":-0.035846219686162625,"vega":0.04825777460770328,"rho":-0.017475294636381804,"breakevenPct":5.23546364973926},{"delta":0.5,"premium":2.455848787446505,"strike":43.828815977175466,"iv":0.4621954350927247,"gamma":0.0705,"theta":-0.03613152639087019,"vega":0.04861440798858773,"rho":-0.019512317775306584,"breakevenPct":4.494535573109509},{"delta":0.55,"premium":2.806756756756757,"strike":44.513513513513516,"iv":0.45272972972972975,"gamma":0.07127027027027026,"theta":-0.03471081081081081,"vega":0.048135135135135135,"rho":-0.021518817588355235,"breakevenPct":3.724014873599354},{"delta":0.6,"premium":3.320967741935484,"strike":45.30107526881721,"iv":0.45856559139784947,"gamma":0.06910967741935484,"theta":-0.03408279569892474,"vega":0.04711827956989247,"rho":-0.023640890277667737,"breakevenPct":3.0930112491188333},{"delta":0.65,"premium":4.201919385796546,"strike":46.3358925143954,"iv":0.49792456813819574,"gamma":0.06082130518234164,"theta":-0.035261804222648754,"vega":0.04512667946257198,"rho":-0.026026233719480697,"breakevenPct":2.7378274963092206},{"delta":0.7,"premium":5.37248908296943,"strike":47.67248908296943,"iv":0.5445820960698688,"gamma":0.05245458515283845,"theta":-0.03595021834061135,"vega":0.0424585152838428,"rho":-0.02864225867581192,"breakevenPct":2.354570637119121},{"delta":0.75,"premium":5.7425,"strike":48.28333333333333,"iv":0.5118683333333334,"gamma":0.04953166666666667,"theta":-0.030241666666666674,"vega":0.03789166666666667,"rho":-0.030646041378884076,"breakevenPct":1.7986303477993295},{"delta":0.8,"premium":5.7924999999999995,"strike":48.61666666666667,"iv":0.45030166666666666,"gamma":0.049098333333333334,"theta":-0.022408333333333332,"vega":0.03305833333333333,"rho":-0.03240709490502787,"breakevenPct":1.144582948599574},{"delta":0.85,"premium":5.842499999999999,"strike":48.95,"iv":0.38873500000000005,"gamma":0.048665,"theta":-0.014575000000000012,"vega":0.028225000000000007,"rho":-0.03416814843117166,"breakevenPct":0.49053554939982025},{"delta":0.9,"premium":9.287499999999929,"strike":52.49999999999993,"iv":0.49587499999999657,"gamma":0.02922500000000021,"theta":-0.01317499999999987,"vega":0.02142499999999999,"rho":-0.03854289423908729,"breakevenPct":0.248153277931663}]}},"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"}}