{"symbol":"TAN","url":"https://intraalpha.com/companies/TAN","capturedAt":"2026-10-18T00:56:21.405Z","state":"ready","quote":{"symbol":"TAN","last_price":41.85,"prev_close":42.75,"regular_close":41.85,"change":-0.9,"change_pct":-2.1053,"regular_change":-0.9,"regular_change_pct":-2.1053,"extended_change":0,"extended_change_pct":0,"bid":41.88,"ask":44.47,"bid_size":100,"ask_size":400,"volume":1238875,"vwap":42.420643,"open":42.75,"high":43.25,"low":41.75,"close":41.85,"trade_count":9514,"last_trade_at":"2026-10-17T00:00:00.170633475Z","last_quote_at":"2026-10-16T23:55:48.466508891Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-17T20:55:37.101798631-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":899600000,"net_expense_ratio":0.007,"portfolio_turnover":0.41,"dividend_yield":0.0007,"inception_date":"2008-04-15","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:54:30.679Z","bars":[{"c":43.7982,"h":44,"l":43.63,"n":258,"o":43.83,"t":"2026-10-12T13:30:00Z","v":40417,"vw":43.729542},{"c":43.85,"h":43.86,"l":43.685,"n":277,"o":43.685,"t":"2026-10-12T13:35:00Z","v":41236,"vw":43.800756},{"c":43.92,"h":44.07,"l":43.61,"n":464,"o":43.85,"t":"2026-10-12T13:40:00Z","v":59181,"vw":43.883589},{"c":43.87,"h":44.02,"l":43.77,"n":186,"o":43.9,"t":"2026-10-12T13:45:00Z","v":21709,"vw":43.937589},{"c":43.8,"h":43.98,"l":43.8,"n":63,"o":43.85,"t":"2026-10-12T13:50:00Z","v":8605,"vw":43.928228},{"c":43.89,"h":43.92,"l":43.8,"n":72,"o":43.8,"t":"2026-10-12T13:55:00Z","v":12752,"vw":43.848783},{"c":43.7583,"h":43.9732,"l":43.7205,"n":50,"o":43.895,"t":"2026-10-12T14:00:00Z","v":5510,"vw":43.857863},{"c":43.62,"h":43.78,"l":43.6,"n":39,"o":43.76,"t":"2026-10-12T14:05:00Z","v":3575,"vw":43.711382},{"c":43.8,"h":43.82,"l":43.68,"n":39,"o":43.68,"t":"2026-10-12T14:10:00Z","v":2988,"vw":43.771575},{"c":43.67,"h":43.77,"l":43.595,"n":54,"o":43.77,"t":"2026-10-12T14:15:00Z","v":5989,"vw":43.633286},{"c":43.5101,"h":43.725,"l":43.51,"n":19,"o":43.71,"t":"2026-10-12T14:20:00Z","v":2905,"vw":43.562918},{"c":43.47,"h":43.5,"l":43.44,"n":46,"o":43.5,"t":"2026-10-12T14:25:00Z","v":6609,"vw":43.46914},{"c":43.55,"h":43.565,"l":43.52,"n":22,"o":43.52,"t":"2026-10-12T14:30:00Z","v":1238,"vw":43.548567},{"c":43.63,"h":43.73,"l":43.59,"n":45,"o":43.61,"t":"2026-10-12T14:35:00Z","v":4260,"vw":43.649009},{"c":43.62,"h":43.69,"l":43.6101,"n":49,"o":43.645,"t":"2026-10-12T14:40:00Z","v":3495,"vw":43.644851},{"c":43.62,"h":43.64,"l":43.62,"n":31,"o":43.64,"t":"2026-10-12T14:45:00Z","v":2957,"vw":43.63177},{"c":43.68,"h":43.68,"l":43.62,"n":74,"o":43.62,"t":"2026-10-12T14:50:00Z","v":8207,"vw":43.62894},{"c":43.63,"h":43.6799,"l":43.63,"n":19,"o":43.65,"t":"2026-10-12T14:55:00Z","v":1096,"vw":43.649958},{"c":43.6,"h":43.71,"l":43.5874,"n":68,"o":43.6582,"t":"2026-10-12T15:00:00Z","v":8776,"vw":43.636663},{"c":43.63,"h":43.63,"l":43.615,"n":9,"o":43.63,"t":"2026-10-12T15:05:00Z","v":414,"vw":43.62375},{"c":43.7,"h":43.7,"l":43.615,"n":22,"o":43.615,"t":"2026-10-12T15:10:00Z","v":1407,"vw":43.654272},{"c":43.71,"h":43.71,"l":43.67,"n":43,"o":43.68,"t":"2026-10-12T15:15:00Z","v":3300,"vw":43.690515},{"c":43.81,"h":43.85,"l":43.72,"n":146,"o":43.72,"t":"2026-10-12T15:20:00Z","v":32411,"vw":43.820009},{"c":43.77,"h":43.825,"l":43.77,"n":75,"o":43.82,"t":"2026-10-12T15:25:00Z","v":7895,"vw":43.791037},{"c":43.84,"h":43.845,"l":43.7686,"n":35,"o":43.78,"t":"2026-10-12T15:30:00Z","v":2590,"vw":43.813272},{"c":43.89,"h":43.94,"l":43.87,"n":36,"o":43.87,"t":"2026-10-12T15:35:00Z","v":2747,"vw":43.908526},{"c":43.84,"h":43.8801,"l":43.84,"n":23,"o":43.8801,"t":"2026-10-12T15:40:00Z","v":3582,"vw":43.859291},{"c":43.85,"h":43.85,"l":43.81,"n":24,"o":43.84,"t":"2026-10-12T15:45:00Z","v":1135,"vw":43.834691},{"c":43.8,"h":43.85,"l":43.8,"n":37,"o":43.85,"t":"2026-10-12T15:50:00Z","v":2032,"vw":43.826589},{"c":43.7958,"h":43.8221,"l":43.78,"n":23,"o":43.81,"t":"2026-10-12T15:55:00Z","v":1265,"vw":43.804475},{"c":43.8045,"h":43.82,"l":43.77,"n":20,"o":43.78,"t":"2026-10-12T16:00:00Z","v":1054,"vw":43.78545},{"c":43.77,"h":43.85,"l":43.77,"n":35,"o":43.82,"t":"2026-10-12T16:05:00Z","v":1924,"vw":43.796923},{"c":43.77,"h":43.77,"l":43.77,"n":5,"o":43.77,"t":"2026-10-12T16:10:00Z","v":183,"vw":43.77},{"c":43.75,"h":43.78,"l":43.74,"n":23,"o":43.76,"t":"2026-10-12T16:15:00Z","v":1712,"vw":43.760714},{"c":43.76,"h":43.8,"l":43.76,"n":39,"o":43.8,"t":"2026-10-12T16:20:00Z","v":2459,"vw":43.775677},{"c":43.65,"h":43.76,"l":43.65,"n":56,"o":43.73,"t":"2026-10-12T16:25:00Z","v":6743,"vw":43.725795},{"c":43.7,"h":43.71,"l":43.6439,"n":26,"o":43.66,"t":"2026-10-12T16:30:00Z","v":2918,"vw":43.661407},{"c":43.7,"h":43.75,"l":43.69,"n":18,"o":43.69,"t":"2026-10-12T16:35:00Z","v":893,"vw":43.706562},{"c":43.64,"h":43.76,"l":43.64,"n":34,"o":43.695,"t":"2026-10-12T16:40:00Z","v":2680,"vw":43.688561},{"c":43.615,"h":43.64,"l":43.61,"n":38,"o":43.63,"t":"2026-10-12T16:45:00Z","v":2920,"vw":43.621606},{"c":43.56,"h":43.61,"l":43.56,"n":28,"o":43.61,"t":"2026-10-12T16:50:00Z","v":1845,"vw":43.583177},{"c":43.52,"h":43.555,"l":43.48,"n":31,"o":43.555,"t":"2026-10-12T16:55:00Z","v":2276,"vw":43.517567},{"c":43.56,"h":43.56,"l":43.56,"n":2,"o":43.56,"t":"2026-10-12T17:00:00Z","v":115,"vw":43.56},{"c":43.57,"h":43.57,"l":43.55,"n":34,"o":43.57,"t":"2026-10-12T17:05:00Z","v":3372,"vw":43.558898},{"c":43.6,"h":43.6,"l":43.595,"n":7,"o":43.595,"t":"2026-10-12T17:10:00Z","v":901,"vw":43.599324},{"c":43.615,"h":43.66,"l":43.6,"n":57,"o":43.64,"t":"2026-10-12T17:15:00Z","v":4925,"vw":43.627118},{"c":43.58,"h":43.61,"l":43.58,"n":16,"o":43.61,"t":"2026-10-12T17:20:00Z","v":746,"vw":43.592008},{"c":43.57,"h":43.6098,"l":43.56,"n":36,"o":43.56,"t":"2026-10-12T17:25:00Z","v":3116,"vw":43.584911},{"c":43.54,"h":43.58,"l":43.54,"n":14,"o":43.58,"t":"2026-10-12T17:30:00Z","v":1249,"vw":43.574836},{"c":43.59,"h":43.59,"l":43.58,"n":21,"o":43.59,"t":"2026-10-12T17:35:00Z","v":1743,"vw":43.586884},{"c":43.56,"h":43.5895,"l":43.55,"n":18,"o":43.565,"t":"2026-10-12T17:40:00Z","v":874,"vw":43.56325},{"c":43.56,"h":43.565,"l":43.55,"n":38,"o":43.565,"t":"2026-10-12T17:45:00Z","v":3657,"vw":43.558023},{"c":43.57,"h":43.57,"l":43.53,"n":34,"o":43.54,"t":"2026-10-12T17:50:00Z","v":3284,"vw":43.53916},{"c":43.56,"h":43.64,"l":43.56,"n":93,"o":43.58,"t":"2026-10-12T17:55:00Z","v":7384,"vw":43.584422},{"c":43.56,"h":43.59,"l":43.56,"n":19,"o":43.575,"t":"2026-10-12T18:00:00Z","v":1211,"vw":43.575451},{"c":43.56,"h":43.57,"l":43.545,"n":34,"o":43.565,"t":"2026-10-12T18:10:00Z","v":2011,"vw":43.557828},{"c":43.575,"h":43.575,"l":43.575,"n":6,"o":43.575,"t":"2026-10-12T18:15:00Z","v":244,"vw":43.575},{"c":43.59,"h":43.63,"l":43.58,"n":24,"o":43.615,"t":"2026-10-12T18:20:00Z","v":2381,"vw":43.59},{"c":43.6,"h":43.61,"l":43.57,"n":35,"o":43.59,"t":"2026-10-12T18:25:00Z","v":2759,"vw":43.584821},{"c":43.59,"h":43.59,"l":43.59,"n":2,"o":43.59,"t":"2026-10-12T18:30:00Z","v":119,"vw":43.59},{"c":43.57,"h":43.595,"l":43.56,"n":24,"o":43.59,"t":"2026-10-12T18:35:00Z","v":1328,"vw":43.5805},{"c":43.55,"h":43.551,"l":43.55,"n":16,"o":43.551,"t":"2026-10-12T18:40:00Z","v":3848,"vw":43.550757},{"c":43.52,"h":43.54,"l":43.51,"n":56,"o":43.54,"t":"2026-10-12T18:45:00Z","v":6015,"vw":43.520463},{"c":43.4901,"h":43.55,"l":43.4901,"n":16,"o":43.53,"t":"2026-10-12T18:50:00Z","v":1040,"vw":43.514584},{"c":43.46,"h":43.53,"l":43.46,"n":38,"o":43.53,"t":"2026-10-12T18:55:00Z","v":2353,"vw":43.496858},{"c":43.51,"h":43.51,"l":43.46,"n":32,"o":43.47,"t":"2026-10-12T19:00:00Z","v":2649,"vw":43.474806},{"c":43.5199,"h":43.5199,"l":43.49,"n":10,"o":43.49,"t":"2026-10-12T19:05:00Z","v":326,"vw":43.509799},{"c":43.48,"h":43.49,"l":43.46,"n":36,"o":43.49,"t":"2026-10-12T19:10:00Z","v":2565,"vw":43.46563},{"c":43.53,"h":43.54,"l":43.48,"n":36,"o":43.48,"t":"2026-10-12T19:15:00Z","v":3499,"vw":43.506351},{"c":43.54,"h":43.54,"l":43.505,"n":12,"o":43.51,"t":"2026-10-12T19:20:00Z","v":831,"vw":43.514032},{"c":43.51,"h":43.54,"l":43.51,"n":20,"o":43.54,"t":"2026-10-12T19:25:00Z","v":924,"vw":43.519646},{"c":43.525,"h":43.565,"l":43.5,"n":30,"o":43.5,"t":"2026-10-12T19:30:00Z","v":1992,"vw":43.510715},{"c":43.5,"h":43.55,"l":43.5,"n":17,"o":43.55,"t":"2026-10-12T19:35:00Z","v":513,"vw":43.533333},{"c":43.5,"h":43.515,"l":43.45,"n":44,"o":43.49,"t":"2026-10-12T19:40:00Z","v":4713,"vw":43.489316},{"c":43.5,"h":43.51,"l":43.46,"n":50,"o":43.48,"t":"2026-10-12T19:45:00Z","v":4510,"vw":43.483708},{"c":43.525,"h":43.55,"l":43.495,"n":84,"o":43.495,"t":"2026-10-12T19:50:00Z","v":8235,"vw":43.516145},{"c":43.47,"h":43.54,"l":43.43,"n":121,"o":43.53,"t":"2026-10-12T19:55:00Z","v":9039,"vw":43.506087},{"c":43.48,"h":43.48,"l":43.48,"n":8,"o":43.48,"t":"2026-10-12T20:00:00Z","v":3849,"vw":43.48},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-13T09:30:00Z","v":187,"vw":43.5},{"c":43.19,"h":43.19,"l":43.19,"n":1,"o":43.19,"t":"2026-10-13T11:20:00Z","v":325,"vw":43.19},{"c":43.19,"h":43.19,"l":43.19,"n":1,"o":43.19,"t":"2026-10-13T12:25:00Z","v":150,"vw":43.19},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-13T13:00:00Z","v":176,"vw":43.35},{"c":43.73,"h":43.73,"l":43.39,"n":316,"o":43.43,"t":"2026-10-13T13:30:00Z","v":62121,"vw":43.548533},{"c":43.9,"h":43.9,"l":43.67,"n":569,"o":43.71,"t":"2026-10-13T13:35:00Z","v":112040,"vw":43.775884},{"c":44.05,"h":44.055,"l":43.8801,"n":881,"o":43.91,"t":"2026-10-13T13:40:00Z","v":114085,"vw":43.964393},{"c":43.97,"h":44.15,"l":43.97,"n":722,"o":44.05,"t":"2026-10-13T13:45:00Z","v":123739,"vw":44.056692},{"c":43.94,"h":44.01,"l":43.86,"n":399,"o":43.93,"t":"2026-10-13T13:50:00Z","v":67837,"vw":43.941156},{"c":43.79,"h":43.95,"l":43.77,"n":250,"o":43.95,"t":"2026-10-13T13:55:00Z","v":51204,"vw":43.84981},{"c":43.8125,"h":43.835,"l":43.62,"n":304,"o":43.83,"t":"2026-10-13T14:00:00Z","v":65060,"vw":43.75497},{"c":43.81,"h":43.81,"l":43.6,"n":370,"o":43.81,"t":"2026-10-13T14:05:00Z","v":72333,"vw":43.716938},{"c":43.97,"h":44.02,"l":43.805,"n":348,"o":43.81,"t":"2026-10-13T14:10:00Z","v":82400,"vw":43.949026},{"c":43.97,"h":44.04,"l":43.96,"n":164,"o":43.98,"t":"2026-10-13T14:15:00Z","v":44167,"vw":43.991072},{"c":44.03,"h":44.03,"l":43.9,"n":268,"o":43.95,"t":"2026-10-13T14:20:00Z","v":66967,"vw":43.9504},{"c":43.88,"h":44.07,"l":43.85,"n":378,"o":44.01,"t":"2026-10-13T14:25:00Z","v":82243,"vw":43.963286},{"c":43.92,"h":43.965,"l":43.86,"n":267,"o":43.885,"t":"2026-10-13T14:30:00Z","v":61342,"vw":43.889464},{"c":43.89,"h":43.95,"l":43.89,"n":162,"o":43.9,"t":"2026-10-13T14:35:00Z","v":46951,"vw":43.921464},{"c":43.91,"h":43.965,"l":43.855,"n":251,"o":43.87,"t":"2026-10-13T14:40:00Z","v":60370,"vw":43.911244},{"c":43.87,"h":43.92,"l":43.87,"n":182,"o":43.91,"t":"2026-10-13T14:45:00Z","v":52919,"vw":43.896766},{"c":43.78,"h":43.875,"l":43.71,"n":314,"o":43.87,"t":"2026-10-13T14:50:00Z","v":64475,"vw":43.80042},{"c":43.79,"h":43.915,"l":43.75,"n":288,"o":43.77,"t":"2026-10-13T14:55:00Z","v":36730,"vw":43.826413},{"c":43.91,"h":43.91,"l":43.77,"n":182,"o":43.79,"t":"2026-10-13T15:00:00Z","v":26587,"vw":43.851567},{"c":43.9,"h":43.95,"l":43.88,"n":434,"o":43.88,"t":"2026-10-13T15:05:00Z","v":48959,"vw":43.898396},{"c":43.95,"h":43.96,"l":43.87,"n":511,"o":43.89,"t":"2026-10-13T15:10:00Z","v":59750,"vw":43.90553},{"c":43.83,"h":43.94,"l":43.83,"n":262,"o":43.92,"t":"2026-10-13T15:15:00Z","v":32236,"vw":43.908552},{"c":43.83,"h":43.88,"l":43.8001,"n":284,"o":43.85,"t":"2026-10-13T15:20:00Z","v":34195,"vw":43.844699},{"c":43.83,"h":43.86,"l":43.8,"n":190,"o":43.83,"t":"2026-10-13T15:25:00Z","v":26463,"vw":43.829711},{"c":43.845,"h":43.89,"l":43.8,"n":332,"o":43.83,"t":"2026-10-13T15:30:00Z","v":44079,"vw":43.840951},{"c":43.75,"h":43.875,"l":43.75,"n":145,"o":43.83,"t":"2026-10-13T15:35:00Z","v":31910,"vw":43.803092},{"c":43.77,"h":43.84,"l":43.76,"n":261,"o":43.76,"t":"2026-10-13T15:40:00Z","v":33311,"vw":43.796125},{"c":43.805,"h":43.82,"l":43.76,"n":137,"o":43.77,"t":"2026-10-13T15:45:00Z","v":21984,"vw":43.798705},{"c":43.85,"h":43.85,"l":43.81,"n":46,"o":43.81,"t":"2026-10-13T15:50:00Z","v":3456,"vw":43.833306},{"c":43.89,"h":43.97,"l":43.885,"n":141,"o":43.885,"t":"2026-10-13T15:55:00Z","v":21680,"vw":43.925432},{"c":43.97,"h":44,"l":43.89,"n":282,"o":43.89,"t":"2026-10-13T16:00:00Z","v":41685,"vw":43.947717},{"c":44.02,"h":44.04,"l":43.97,"n":455,"o":43.97,"t":"2026-10-13T16:05:00Z","v":62775,"vw":44.000163},{"c":44.07,"h":44.12,"l":44.0399,"n":94,"o":44.0399,"t":"2026-10-13T16:10:00Z","v":11849,"vw":44.08285},{"c":44.09,"h":44.1,"l":44.08,"n":21,"o":44.08,"t":"2026-10-13T16:15:00Z","v":1737,"vw":44.092692},{"c":44.04,"h":44.1,"l":44.03,"n":114,"o":44.08,"t":"2026-10-13T16:20:00Z","v":15855,"vw":44.064613},{"c":44,"h":44.065,"l":44,"n":125,"o":44.04,"t":"2026-10-13T16:25:00Z","v":39634,"vw":44.006239},{"c":44.01,"h":44.05,"l":44,"n":120,"o":44.02,"t":"2026-10-13T16:30:00Z","v":22102,"vw":44.016001},{"c":44.055,"h":44.06,"l":44,"n":89,"o":44,"t":"2026-10-13T16:35:00Z","v":13311,"vw":44.020589},{"c":44.01,"h":44.04,"l":44,"n":43,"o":44.04,"t":"2026-10-13T16:40:00Z","v":5196,"vw":44.016655},{"c":44.02,"h":44.0582,"l":44.01,"n":59,"o":44.01,"t":"2026-10-13T16:45:00Z","v":8088,"vw":44.030506},{"c":44.025,"h":44.0495,"l":44.02,"n":10,"o":44.0495,"t":"2026-10-13T16:50:00Z","v":734,"vw":44.02825},{"c":43.92,"h":44.01,"l":43.92,"n":225,"o":44.01,"t":"2026-10-13T16:55:00Z","v":56172,"vw":43.981005},{"c":44,"h":44.01,"l":43.92,"n":144,"o":43.92,"t":"2026-10-13T17:00:00Z","v":28560,"vw":43.967263},{"c":44.005,"h":44.005,"l":43.975,"n":250,"o":43.99,"t":"2026-10-13T17:05:00Z","v":57170,"vw":43.991633},{"c":43.975,"h":44.03,"l":43.975,"n":158,"o":44.01,"t":"2026-10-13T17:10:00Z","v":38038,"vw":44.001484},{"c":43.96,"h":43.98,"l":43.95,"n":153,"o":43.98,"t":"2026-10-13T17:15:00Z","v":36351,"vw":43.968947},{"c":43.9975,"h":44.01,"l":43.95,"n":355,"o":43.96,"t":"2026-10-13T17:20:00Z","v":30073,"vw":43.973541},{"c":44.05,"h":44.06,"l":43.975,"n":220,"o":44,"t":"2026-10-13T17:25:00Z","v":39634,"vw":44.020953},{"c":44.05,"h":44.12,"l":44.05,"n":74,"o":44.05,"t":"2026-10-13T17:30:00Z","v":12731,"vw":44.084772},{"c":44.145,"h":44.16,"l":44.065,"n":126,"o":44.065,"t":"2026-10-13T17:35:00Z","v":12641,"vw":44.118357},{"c":44.14,"h":44.14,"l":44.11,"n":45,"o":44.1301,"t":"2026-10-13T17:40:00Z","v":10194,"vw":44.126901},{"c":44.13,"h":44.17,"l":44.13,"n":126,"o":44.135,"t":"2026-10-13T17:45:00Z","v":13961,"vw":44.150106},{"c":44.04,"h":44.1,"l":44.01,"n":129,"o":44.1,"t":"2026-10-13T17:50:00Z","v":11449,"vw":44.043405},{"c":44.04,"h":44.04,"l":44,"n":81,"o":44.01,"t":"2026-10-13T17:55:00Z","v":13404,"vw":44.006088},{"c":44.085,"h":44.1,"l":44.04,"n":92,"o":44.04,"t":"2026-10-13T18:00:00Z","v":15098,"vw":44.06094},{"c":44.28,"h":44.295,"l":44.12,"n":257,"o":44.12,"t":"2026-10-13T18:05:00Z","v":47300,"vw":44.243536},{"c":44.31,"h":44.375,"l":44.3,"n":272,"o":44.3,"t":"2026-10-13T18:10:00Z","v":37082,"vw":44.347035},{"c":44.41,"h":44.44,"l":44.325,"n":94,"o":44.365,"t":"2026-10-13T18:15:00Z","v":8209,"vw":44.380778},{"c":44.41,"h":44.45,"l":44.4,"n":68,"o":44.42,"t":"2026-10-13T18:20:00Z","v":6261,"vw":44.420798},{"c":44.3786,"h":44.4795,"l":44.37,"n":155,"o":44.4,"t":"2026-10-13T18:25:00Z","v":26153,"vw":44.427064},{"c":44.405,"h":44.42,"l":44.37,"n":651,"o":44.38,"t":"2026-10-13T18:30:00Z","v":97475,"vw":44.397838},{"c":44.365,"h":44.41,"l":44.35,"n":67,"o":44.39,"t":"2026-10-13T18:35:00Z","v":6982,"vw":44.368409},{"c":44.36,"h":44.41,"l":44.36,"n":95,"o":44.36,"t":"2026-10-13T18:40:00Z","v":12809,"vw":44.384896},{"c":44.355,"h":44.37,"l":44.3,"n":86,"o":44.36,"t":"2026-10-13T18:45:00Z","v":7284,"vw":44.340408},{"c":44.46,"h":44.465,"l":44.36,"n":193,"o":44.36,"t":"2026-10-13T18:50:00Z","v":25427,"vw":44.414521},{"c":44.475,"h":44.48,"l":44.45,"n":72,"o":44.465,"t":"2026-10-13T18:55:00Z","v":7930,"vw":44.45938},{"c":44.495,"h":44.502,"l":44.45,"n":217,"o":44.475,"t":"2026-10-13T19:00:00Z","v":27845,"vw":44.481134},{"c":44.52,"h":44.54,"l":44.42,"n":180,"o":44.5,"t":"2026-10-13T19:05:00Z","v":24407,"vw":44.491365},{"c":44.5,"h":44.555,"l":44.49,"n":117,"o":44.52,"t":"2026-10-13T19:10:00Z","v":13309,"vw":44.525719},{"c":44.535,"h":44.535,"l":44.451,"n":127,"o":44.51,"t":"2026-10-13T19:15:00Z","v":16574,"vw":44.496817},{"c":44.53,"h":44.565,"l":44.51,"n":129,"o":44.56,"t":"2026-10-13T19:20:00Z","v":23668,"vw":44.545234},{"c":44.475,"h":44.55,"l":44.45,"n":85,"o":44.535,"t":"2026-10-13T19:25:00Z","v":10426,"vw":44.48109},{"c":44.515,"h":44.57,"l":44.49,"n":117,"o":44.49,"t":"2026-10-13T19:30:00Z","v":11004,"vw":44.524953},{"c":44.495,"h":44.515,"l":44.45,"n":93,"o":44.515,"t":"2026-10-13T19:35:00Z","v":9286,"vw":44.481372},{"c":44.46,"h":44.5,"l":44.44,"n":174,"o":44.495,"t":"2026-10-13T19:40:00Z","v":18134,"vw":44.470111},{"c":44.42,"h":44.46,"l":44.41,"n":251,"o":44.43,"t":"2026-10-13T19:45:00Z","v":32748,"vw":44.434058},{"c":44.49,"h":44.49,"l":44.375,"n":330,"o":44.4,"t":"2026-10-13T19:50:00Z","v":56179,"vw":44.425771},{"c":44.39,"h":44.47,"l":44.38,"n":405,"o":44.47,"t":"2026-10-13T19:55:00Z","v":43896,"vw":44.403762},{"c":44.38,"h":44.38,"l":44.38,"n":10,"o":44.38,"t":"2026-10-13T20:00:00Z","v":15371,"vw":44.38},{"c":44.95,"h":44.95,"l":44.95,"n":2,"o":44.95,"t":"2026-10-13T20:05:00Z","v":1070419,"vw":44.95},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-13T20:50:00Z","v":2500,"vw":44.6},{"c":44.76,"h":44.76,"l":44.76,"n":1,"o":44.76,"t":"2026-10-13T21:05:00Z","v":150,"vw":44.76},{"c":44.775,"h":44.775,"l":44.775,"n":1,"o":44.775,"t":"2026-10-13T23:30:00Z","v":225,"vw":44.775},{"c":44.65,"h":44.65,"l":44.65,"n":14,"o":44.65,"t":"2026-10-13T23:40:00Z","v":1211,"vw":44.65},{"c":44.89,"h":44.89,"l":44.89,"n":8,"o":44.89,"t":"2026-10-14T08:35:00Z","v":146,"vw":44.89},{"c":44.75,"h":44.76,"l":44.75,"n":2,"o":44.76,"t":"2026-10-14T09:30:00Z","v":218,"vw":44.754587},{"c":44.8,"h":44.8,"l":44.8,"n":10,"o":44.8,"t":"2026-10-14T09:40:00Z","v":301,"vw":44.8},{"c":44.5,"h":44.72,"l":44.5,"n":20,"o":44.56,"t":"2026-10-14T11:00:00Z","v":1161,"vw":44.544104},{"c":44.54,"h":44.55,"l":44.54,"n":3,"o":44.55,"t":"2026-10-14T11:15:00Z","v":500,"vw":44.544773},{"c":44.4,"h":44.62,"l":44.4,"n":9,"o":44.62,"t":"2026-10-14T12:30:00Z","v":1804,"vw":44.575148},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-14T12:35:00Z","v":100,"vw":44.35},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-14T12:50:00Z","v":119,"vw":44.11},{"c":43.5,"h":43.6,"l":43.49,"n":8,"o":43.59,"t":"2026-10-14T13:00:00Z","v":607,"vw":43.545274},{"c":43.5,"h":43.5,"l":43.5,"n":4,"o":43.5,"t":"2026-10-14T13:10:00Z","v":440,"vw":43.5},{"c":43.34,"h":43.34,"l":43.34,"n":1,"o":43.34,"t":"2026-10-14T13:15:00Z","v":225,"vw":43.34},{"c":43.65,"h":43.65,"l":43.62,"n":3,"o":43.62,"t":"2026-10-14T13:20:00Z","v":323,"vw":43.630067},{"c":43.72,"h":43.72,"l":43.66,"n":5,"o":43.66,"t":"2026-10-14T13:25:00Z","v":3000,"vw":43.705121},{"c":43.645,"h":44.005,"l":43.645,"n":340,"o":43.72,"t":"2026-10-14T13:30:00Z","v":95917,"vw":43.775263},{"c":43.71,"h":43.8,"l":43.5703,"n":394,"o":43.59,"t":"2026-10-14T13:35:00Z","v":59240,"vw":43.6809},{"c":43.52,"h":43.71,"l":43.5,"n":117,"o":43.675,"t":"2026-10-14T13:40:00Z","v":14230,"vw":43.615255},{"c":43.65,"h":43.7,"l":43.54,"n":117,"o":43.54,"t":"2026-10-14T13:45:00Z","v":17544,"vw":43.63843},{"c":43.525,"h":43.65,"l":43.505,"n":138,"o":43.645,"t":"2026-10-14T13:50:00Z","v":19636,"vw":43.583127},{"c":43.29,"h":43.505,"l":43.26,"n":161,"o":43.505,"t":"2026-10-14T13:55:00Z","v":19106,"vw":43.365761},{"c":43.23,"h":43.26,"l":43.1201,"n":163,"o":43.23,"t":"2026-10-14T14:00:00Z","v":27566,"vw":43.16832},{"c":43.405,"h":43.41,"l":43.175,"n":103,"o":43.23,"t":"2026-10-14T14:05:00Z","v":11823,"vw":43.289561},{"c":43.33,"h":43.405,"l":43.255,"n":90,"o":43.405,"t":"2026-10-14T14:10:00Z","v":10215,"vw":43.325251},{"c":43.33,"h":43.37,"l":43.275,"n":98,"o":43.33,"t":"2026-10-14T14:15:00Z","v":9236,"vw":43.320269},{"c":43.22,"h":43.355,"l":43.18,"n":138,"o":43.32,"t":"2026-10-14T14:20:00Z","v":33259,"vw":43.22751},{"c":43.2,"h":43.295,"l":43.13,"n":151,"o":43.18,"t":"2026-10-14T14:25:00Z","v":23497,"vw":43.17901},{"c":43.39,"h":43.39,"l":43.14,"n":393,"o":43.2,"t":"2026-10-14T14:30:00Z","v":58142,"vw":43.273007},{"c":43.31,"h":43.47,"l":43.31,"n":111,"o":43.395,"t":"2026-10-14T14:35:00Z","v":19994,"vw":43.394515},{"c":43.46,"h":43.53,"l":43.305,"n":373,"o":43.31,"t":"2026-10-14T14:40:00Z","v":48031,"vw":43.417304},{"c":43.305,"h":43.5,"l":43.305,"n":67,"o":43.45,"t":"2026-10-14T14:45:00Z","v":8759,"vw":43.433642},{"c":43.2,"h":43.31,"l":43.2,"n":108,"o":43.305,"t":"2026-10-14T14:50:00Z","v":17034,"vw":43.273538},{"c":43.27,"h":43.31,"l":43.19,"n":66,"o":43.21,"t":"2026-10-14T14:55:00Z","v":9782,"vw":43.238982},{"c":43.245,"h":43.28,"l":43.2103,"n":48,"o":43.27,"t":"2026-10-14T15:00:00Z","v":3316,"vw":43.250266},{"c":43.13,"h":43.19,"l":43.125,"n":46,"o":43.19,"t":"2026-10-14T15:05:00Z","v":3253,"vw":43.161979},{"c":43.065,"h":43.16,"l":43.05,"n":142,"o":43.135,"t":"2026-10-14T15:10:00Z","v":16559,"vw":43.097092},{"c":43.01,"h":43.09,"l":43,"n":209,"o":43.07,"t":"2026-10-14T15:15:00Z","v":24889,"vw":43.0463},{"c":42.9,"h":43.04,"l":42.9,"n":177,"o":43.01,"t":"2026-10-14T15:20:00Z","v":19719,"vw":42.969399},{"c":43.0075,"h":43.05,"l":42.88,"n":290,"o":42.9,"t":"2026-10-14T15:25:00Z","v":46613,"vw":42.980102},{"c":43.06,"h":43.0852,"l":43.005,"n":82,"o":43.005,"t":"2026-10-14T15:30:00Z","v":7939,"vw":43.05717},{"c":43.02,"h":43.11,"l":43.01,"n":147,"o":43.0512,"t":"2026-10-14T15:35:00Z","v":21099,"vw":43.074888},{"c":42.98,"h":43.01,"l":42.9,"n":156,"o":43,"t":"2026-10-14T15:40:00Z","v":25075,"vw":42.957196},{"c":43,"h":43.09,"l":43,"n":123,"o":43,"t":"2026-10-14T15:45:00Z","v":12128,"vw":43.03962},{"c":43.06,"h":43.09,"l":42.98,"n":93,"o":43.01,"t":"2026-10-14T15:50:00Z","v":14149,"vw":43.030275},{"c":43,"h":43.05,"l":42.93,"n":91,"o":43.032,"t":"2026-10-14T15:55:00Z","v":8449,"vw":42.994606},{"c":42.96,"h":43,"l":42.93,"n":73,"o":42.98,"t":"2026-10-14T16:00:00Z","v":8500,"vw":42.970048},{"c":42.98,"h":43.02,"l":42.95,"n":46,"o":42.97,"t":"2026-10-14T16:05:00Z","v":3499,"vw":42.989555},{"c":42.83,"h":42.99,"l":42.79,"n":129,"o":42.94,"t":"2026-10-14T16:10:00Z","v":17171,"vw":42.865095},{"c":42.84,"h":42.87,"l":42.82,"n":163,"o":42.84,"t":"2026-10-14T16:15:00Z","v":18174,"vw":42.841471},{"c":42.82,"h":42.89,"l":42.82,"n":81,"o":42.85,"t":"2026-10-14T16:20:00Z","v":10133,"vw":42.862467},{"c":42.81,"h":42.83,"l":42.79,"n":101,"o":42.8,"t":"2026-10-14T16:25:00Z","v":13926,"vw":42.808943},{"c":42.83,"h":42.8599,"l":42.78,"n":109,"o":42.8,"t":"2026-10-14T16:30:00Z","v":13230,"vw":42.813384},{"c":42.94,"h":42.94,"l":42.84,"n":171,"o":42.85,"t":"2026-10-14T16:35:00Z","v":22488,"vw":42.89266},{"c":42.98,"h":43,"l":42.93,"n":102,"o":42.93,"t":"2026-10-14T16:40:00Z","v":14363,"vw":42.97758},{"c":43.02,"h":43.02,"l":42.98,"n":50,"o":42.98,"t":"2026-10-14T16:45:00Z","v":4212,"vw":42.992319},{"c":43.01,"h":43.01,"l":42.965,"n":91,"o":43,"t":"2026-10-14T16:50:00Z","v":11110,"vw":42.982058},{"c":43.1099,"h":43.11,"l":43.02,"n":86,"o":43.02,"t":"2026-10-14T16:55:00Z","v":23311,"vw":43.07072},{"c":43.09,"h":43.19,"l":43.09,"n":156,"o":43.1,"t":"2026-10-14T17:00:00Z","v":17732,"vw":43.162668},{"c":43.07,"h":43.14,"l":43.05,"n":89,"o":43.12,"t":"2026-10-14T17:05:00Z","v":11624,"vw":43.092242},{"c":43.08,"h":43.115,"l":43.08,"n":42,"o":43.09,"t":"2026-10-14T17:10:00Z","v":5097,"vw":43.093071},{"c":43.02,"h":43.06,"l":43.02,"n":43,"o":43.06,"t":"2026-10-14T17:15:00Z","v":3981,"vw":43.04},{"c":43.05,"h":43.05,"l":42.99,"n":119,"o":43.02,"t":"2026-10-14T17:20:00Z","v":18165,"vw":43.015849},{"c":42.87,"h":43.05,"l":42.87,"n":83,"o":43.05,"t":"2026-10-14T17:25:00Z","v":12146,"vw":42.958862},{"c":42.87,"h":42.93,"l":42.85,"n":66,"o":42.9,"t":"2026-10-14T17:30:00Z","v":9584,"vw":42.883421},{"c":42.86,"h":42.87,"l":42.83,"n":84,"o":42.87,"t":"2026-10-14T17:35:00Z","v":8102,"vw":42.85008},{"c":42.92,"h":42.96,"l":42.8395,"n":154,"o":42.85,"t":"2026-10-14T17:40:00Z","v":26943,"vw":42.914434},{"c":42.89,"h":42.915,"l":42.88,"n":92,"o":42.91,"t":"2026-10-14T17:45:00Z","v":9955,"vw":42.895223},{"c":42.84,"h":42.87,"l":42.82,"n":116,"o":42.87,"t":"2026-10-14T17:50:00Z","v":10750,"vw":42.84405},{"c":42.84,"h":42.855,"l":42.79,"n":85,"o":42.85,"t":"2026-10-14T17:55:00Z","v":8411,"vw":42.818517},{"c":42.8,"h":42.845,"l":42.79,"n":103,"o":42.845,"t":"2026-10-14T18:00:00Z","v":11431,"vw":42.820633},{"c":42.77,"h":42.8,"l":42.75,"n":108,"o":42.78,"t":"2026-10-14T18:05:00Z","v":14508,"vw":42.774377},{"c":42.86,"h":42.87,"l":42.75,"n":75,"o":42.7712,"t":"2026-10-14T18:10:00Z","v":8125,"vw":42.792642},{"c":42.86,"h":42.9,"l":42.85,"n":56,"o":42.85,"t":"2026-10-14T18:15:00Z","v":5066,"vw":42.871944},{"c":42.85,"h":42.89,"l":42.825,"n":57,"o":42.88,"t":"2026-10-14T18:20:00Z","v":6011,"vw":42.870856},{"c":42.84,"h":42.87,"l":42.79,"n":86,"o":42.845,"t":"2026-10-14T18:25:00Z","v":11749,"vw":42.828554},{"c":42.82,"h":42.85,"l":42.8009,"n":48,"o":42.84,"t":"2026-10-14T18:30:00Z","v":4051,"vw":42.825867},{"c":42.8,"h":42.84,"l":42.8,"n":43,"o":42.815,"t":"2026-10-14T18:35:00Z","v":4232,"vw":42.817379},{"c":42.73,"h":42.81,"l":42.73,"n":53,"o":42.81,"t":"2026-10-14T18:40:00Z","v":5041,"vw":42.757696},{"c":42.74,"h":42.755,"l":42.7,"n":86,"o":42.7,"t":"2026-10-14T18:45:00Z","v":8100,"vw":42.735739},{"c":42.805,"h":42.805,"l":42.75,"n":61,"o":42.75,"t":"2026-10-14T18:50:00Z","v":5876,"vw":42.78112},{"c":42.79,"h":42.8095,"l":42.79,"n":62,"o":42.79,"t":"2026-10-14T18:55:00Z","v":6304,"vw":42.797099},{"c":42.7,"h":42.78,"l":42.7,"n":66,"o":42.78,"t":"2026-10-14T19:00:00Z","v":4383,"vw":42.74965},{"c":42.73,"h":42.735,"l":42.67,"n":75,"o":42.68,"t":"2026-10-14T19:05:00Z","v":7646,"vw":42.701117},{"c":42.71,"h":42.78,"l":42.71,"n":96,"o":42.74,"t":"2026-10-14T19:10:00Z","v":9131,"vw":42.739781},{"c":42.85,"h":42.85,"l":42.67,"n":106,"o":42.69,"t":"2026-10-14T19:15:00Z","v":15993,"vw":42.75146},{"c":42.87,"h":42.88,"l":42.77,"n":90,"o":42.84,"t":"2026-10-14T19:20:00Z","v":11125,"vw":42.828968},{"c":42.745,"h":42.88,"l":42.71,"n":67,"o":42.88,"t":"2026-10-14T19:25:00Z","v":8384,"vw":42.772342},{"c":42.81,"h":42.86,"l":42.73,"n":122,"o":42.735,"t":"2026-10-14T19:30:00Z","v":12041,"vw":42.827581},{"c":42.67,"h":42.8,"l":42.65,"n":75,"o":42.8,"t":"2026-10-14T19:35:00Z","v":7633,"vw":42.679239},{"c":42.62,"h":42.68,"l":42.615,"n":131,"o":42.665,"t":"2026-10-14T19:40:00Z","v":12955,"vw":42.655894},{"c":42.6,"h":42.605,"l":42.535,"n":126,"o":42.605,"t":"2026-10-14T19:45:00Z","v":11722,"vw":42.560903},{"c":42.68,"h":42.68,"l":42.59,"n":175,"o":42.59,"t":"2026-10-14T19:50:00Z","v":17479,"vw":42.660725},{"c":42.635,"h":42.71,"l":42.605,"n":277,"o":42.66,"t":"2026-10-14T19:55:00Z","v":26845,"vw":42.643679},{"c":42.64,"h":42.64,"l":42.64,"n":9,"o":42.64,"t":"2026-10-14T20:00:00Z","v":9120,"vw":42.64},{"c":43.0336,"h":43.0336,"l":43.0336,"n":1,"o":43.0336,"t":"2026-10-14T20:30:00Z","v":500,"vw":43.0336},{"c":42.69,"h":42.69,"l":42.69,"n":2,"o":42.69,"t":"2026-10-14T21:20:00Z","v":254,"vw":42.69},{"c":42.4,"h":42.4,"l":42.4,"n":9,"o":42.4,"t":"2026-10-15T08:00:00Z","v":171,"vw":42.4},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-15T09:15:00Z","v":195,"vw":42.05},{"c":42.1,"h":42.2,"l":42.1,"n":5,"o":42.2,"t":"2026-10-15T11:00:00Z","v":1064,"vw":42.186312},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-10-15T13:25:00Z","v":200,"vw":41.8},{"c":41.84,"h":42,"l":41.61,"n":620,"o":41.75,"t":"2026-10-15T13:30:00Z","v":75915,"vw":41.780883},{"c":42.06,"h":42.06,"l":41.71,"n":506,"o":41.76,"t":"2026-10-15T13:35:00Z","v":43052,"vw":41.859751},{"c":42.14,"h":42.315,"l":42.07,"n":336,"o":42.11,"t":"2026-10-15T13:40:00Z","v":44608,"vw":42.218549},{"c":42.08,"h":42.19,"l":41.975,"n":249,"o":42.11,"t":"2026-10-15T13:45:00Z","v":26926,"vw":42.098731},{"c":41.745,"h":42.13,"l":41.69,"n":297,"o":42.12,"t":"2026-10-15T13:50:00Z","v":33287,"vw":41.819946},{"c":41.76,"h":41.83,"l":41.68,"n":252,"o":41.72,"t":"2026-10-15T13:55:00Z","v":37679,"vw":41.759246},{"c":42.02,"h":42.08,"l":41.75,"n":359,"o":41.75,"t":"2026-10-15T14:00:00Z","v":45173,"vw":42.006047},{"c":42.05,"h":42.11,"l":41.98,"n":282,"o":42,"t":"2026-10-15T14:05:00Z","v":51460,"vw":42.026254},{"c":42.01,"h":42.215,"l":41.95,"n":194,"o":42.06,"t":"2026-10-15T14:10:00Z","v":31830,"vw":42.097282},{"c":42.03,"h":42.03,"l":41.9,"n":224,"o":41.995,"t":"2026-10-15T14:15:00Z","v":28528,"vw":41.96708},{"c":41.94,"h":42.12,"l":41.93,"n":214,"o":42.0786,"t":"2026-10-15T14:20:00Z","v":30902,"vw":42.035522},{"c":41.99,"h":42.04,"l":41.93,"n":409,"o":41.94,"t":"2026-10-15T14:25:00Z","v":73492,"vw":41.993088},{"c":42.15,"h":42.18,"l":41.845,"n":391,"o":41.92,"t":"2026-10-15T14:30:00Z","v":56167,"vw":42.095382},{"c":42.33,"h":42.345,"l":42.12,"n":294,"o":42.17,"t":"2026-10-15T14:35:00Z","v":32181,"vw":42.193907},{"c":42.4101,"h":42.46,"l":42.3,"n":197,"o":42.33,"t":"2026-10-15T14:40:00Z","v":20794,"vw":42.357846},{"c":42.39,"h":42.49,"l":42.37,"n":140,"o":42.4,"t":"2026-10-15T14:45:00Z","v":14461,"vw":42.409365},{"c":42.265,"h":42.32,"l":42.25,"n":136,"o":42.32,"t":"2026-10-15T14:50:00Z","v":21457,"vw":42.277578},{"c":42.42,"h":42.425,"l":42.3,"n":40,"o":42.31,"t":"2026-10-15T14:55:00Z","v":4412,"vw":42.408421},{"c":42.5,"h":42.5,"l":42.36,"n":276,"o":42.425,"t":"2026-10-15T15:00:00Z","v":28473,"vw":42.430493},{"c":42.57,"h":42.57,"l":42.38,"n":206,"o":42.53,"t":"2026-10-15T15:05:00Z","v":24448,"vw":42.500683},{"c":42.56,"h":42.64,"l":42.53,"n":146,"o":42.58,"t":"2026-10-15T15:10:00Z","v":15769,"vw":42.560538},{"c":42.58,"h":42.67,"l":42.565,"n":88,"o":42.62,"t":"2026-10-15T15:15:00Z","v":9556,"vw":42.598376},{"c":42.525,"h":42.63,"l":42.52,"n":91,"o":42.59,"t":"2026-10-15T15:20:00Z","v":15590,"vw":42.589619},{"c":42.45,"h":42.5,"l":42.45,"n":73,"o":42.5,"t":"2026-10-15T15:25:00Z","v":8993,"vw":42.46937},{"c":42.43,"h":42.49,"l":42.395,"n":47,"o":42.48,"t":"2026-10-15T15:30:00Z","v":4888,"vw":42.423443},{"c":42.38,"h":42.4605,"l":42.38,"n":16,"o":42.457,"t":"2026-10-15T15:35:00Z","v":3628,"vw":42.410245},{"c":42.4,"h":42.44,"l":42.37,"n":85,"o":42.4,"t":"2026-10-15T15:40:00Z","v":10813,"vw":42.399267},{"c":42.39,"h":42.39,"l":42.29,"n":212,"o":42.34,"t":"2026-10-15T15:45:00Z","v":19075,"vw":42.324068},{"c":42.35,"h":42.41,"l":42.35,"n":87,"o":42.37,"t":"2026-10-15T15:50:00Z","v":7195,"vw":42.389983},{"c":42.46,"h":42.53,"l":42.31,"n":145,"o":42.34,"t":"2026-10-15T15:55:00Z","v":22383,"vw":42.487909},{"c":42.31,"h":42.45,"l":42.31,"n":161,"o":42.45,"t":"2026-10-15T16:00:00Z","v":13392,"vw":42.388622},{"c":42.275,"h":42.32,"l":42.275,"n":34,"o":42.3,"t":"2026-10-15T16:05:00Z","v":2942,"vw":42.294269},{"c":42.27,"h":42.27,"l":42.23,"n":56,"o":42.24,"t":"2026-10-15T16:10:00Z","v":5371,"vw":42.250109},{"c":42.285,"h":42.305,"l":42.265,"n":50,"o":42.275,"t":"2026-10-15T16:15:00Z","v":5718,"vw":42.281538},{"c":42.35,"h":42.35,"l":42.28,"n":66,"o":42.29,"t":"2026-10-15T16:20:00Z","v":6421,"vw":42.321415},{"c":42.32,"h":42.34,"l":42.27,"n":128,"o":42.34,"t":"2026-10-15T16:25:00Z","v":12561,"vw":42.303298},{"c":42.295,"h":42.34,"l":42.27,"n":58,"o":42.32,"t":"2026-10-15T16:30:00Z","v":5078,"vw":42.314111},{"c":42.33,"h":42.41,"l":42.3,"n":60,"o":42.3,"t":"2026-10-15T16:35:00Z","v":7416,"vw":42.35604},{"c":42.365,"h":42.37,"l":42.32,"n":81,"o":42.34,"t":"2026-10-15T16:40:00Z","v":7435,"vw":42.346172},{"c":42.36,"h":42.39,"l":42.33,"n":31,"o":42.39,"t":"2026-10-15T16:45:00Z","v":2436,"vw":42.374798},{"c":42.38,"h":42.38,"l":42.33,"n":78,"o":42.35,"t":"2026-10-15T16:50:00Z","v":7256,"vw":42.351302},{"c":42.45,"h":42.47,"l":42.4,"n":62,"o":42.4,"t":"2026-10-15T16:55:00Z","v":8553,"vw":42.427636},{"c":42.41,"h":42.45,"l":42.38,"n":138,"o":42.45,"t":"2026-10-15T17:00:00Z","v":12975,"vw":42.420036},{"c":42.4001,"h":42.47,"l":42.4,"n":104,"o":42.42,"t":"2026-10-15T17:05:00Z","v":14579,"vw":42.42199},{"c":42.38,"h":42.43,"l":42.36,"n":92,"o":42.43,"t":"2026-10-15T17:10:00Z","v":9647,"vw":42.389663},{"c":42.47,"h":42.485,"l":42.39,"n":108,"o":42.39,"t":"2026-10-15T17:15:00Z","v":11207,"vw":42.427762},{"c":42.4,"h":42.47,"l":42.4,"n":91,"o":42.47,"t":"2026-10-15T17:20:00Z","v":5883,"vw":42.426791},{"c":42.43,"h":42.43,"l":42.4,"n":20,"o":42.42,"t":"2026-10-15T17:25:00Z","v":1798,"vw":42.422303},{"c":42.465,"h":42.465,"l":42.4,"n":44,"o":42.4,"t":"2026-10-15T17:30:00Z","v":3736,"vw":42.44947},{"c":42.48,"h":42.495,"l":42.46,"n":122,"o":42.46,"t":"2026-10-15T17:35:00Z","v":8403,"vw":42.480372},{"c":42.49,"h":42.55,"l":42.49,"n":51,"o":42.5,"t":"2026-10-15T17:40:00Z","v":4206,"vw":42.530791},{"c":42.46,"h":42.49,"l":42.46,"n":80,"o":42.48,"t":"2026-10-15T17:45:00Z","v":3195,"vw":42.47271},{"c":42.405,"h":42.5,"l":42.405,"n":130,"o":42.4948,"t":"2026-10-15T17:50:00Z","v":9536,"vw":42.462267},{"c":42.47,"h":42.47,"l":42.41,"n":133,"o":42.41,"t":"2026-10-15T17:55:00Z","v":10067,"vw":42.446218},{"c":42.46,"h":42.49,"l":42.41,"n":100,"o":42.45,"t":"2026-10-15T18:00:00Z","v":8801,"vw":42.453758},{"c":42.29,"h":42.465,"l":42.27,"n":175,"o":42.465,"t":"2026-10-15T18:05:00Z","v":11241,"vw":42.385406},{"c":42.24,"h":42.32,"l":42.24,"n":60,"o":42.3,"t":"2026-10-15T18:10:00Z","v":2985,"vw":42.275956},{"c":42.29,"h":42.34,"l":42.24,"n":143,"o":42.27,"t":"2026-10-15T18:15:00Z","v":12078,"vw":42.310697},{"c":42.29,"h":42.29,"l":42.255,"n":51,"o":42.28,"t":"2026-10-15T18:20:00Z","v":2903,"vw":42.281842},{"c":42.29,"h":42.3,"l":42.26,"n":89,"o":42.2975,"t":"2026-10-15T18:25:00Z","v":7258,"vw":42.289769},{"c":42.305,"h":42.35,"l":42.3,"n":58,"o":42.35,"t":"2026-10-15T18:30:00Z","v":2851,"vw":42.327666},{"c":42.35,"h":42.36,"l":42.32,"n":83,"o":42.32,"t":"2026-10-15T18:35:00Z","v":7465,"vw":42.339473},{"c":42.4,"h":42.41,"l":42.295,"n":94,"o":42.295,"t":"2026-10-15T18:40:00Z","v":8042,"vw":42.377573},{"c":42.39,"h":42.42,"l":42.375,"n":64,"o":42.42,"t":"2026-10-15T18:45:00Z","v":4326,"vw":42.404388},{"c":42.4,"h":42.435,"l":42.385,"n":82,"o":42.385,"t":"2026-10-15T18:50:00Z","v":5888,"vw":42.409854},{"c":42.41,"h":42.435,"l":42.39,"n":111,"o":42.4,"t":"2026-10-15T18:55:00Z","v":7150,"vw":42.405443},{"c":42.55,"h":42.56,"l":42.41,"n":110,"o":42.41,"t":"2026-10-15T19:00:00Z","v":11904,"vw":42.536072},{"c":42.52,"h":42.58,"l":42.52,"n":88,"o":42.55,"t":"2026-10-15T19:05:00Z","v":7355,"vw":42.544664},{"c":42.6,"h":42.6,"l":42.5299,"n":61,"o":42.53,"t":"2026-10-15T19:10:00Z","v":5327,"vw":42.538834},{"c":42.71,"h":42.76,"l":42.64,"n":122,"o":42.64,"t":"2026-10-15T19:15:00Z","v":13657,"vw":42.716743},{"c":42.69,"h":42.78,"l":42.69,"n":87,"o":42.7,"t":"2026-10-15T19:20:00Z","v":10225,"vw":42.741956},{"c":42.58,"h":42.72,"l":42.57,"n":120,"o":42.7006,"t":"2026-10-15T19:25:00Z","v":11772,"vw":42.65615},{"c":42.75,"h":42.76,"l":42.555,"n":127,"o":42.57,"t":"2026-10-15T19:30:00Z","v":17085,"vw":42.67353},{"c":42.73,"h":42.78,"l":42.71,"n":116,"o":42.74,"t":"2026-10-15T19:35:00Z","v":12884,"vw":42.734814},{"c":42.715,"h":42.8499,"l":42.71,"n":148,"o":42.71,"t":"2026-10-15T19:40:00Z","v":15324,"vw":42.792461},{"c":42.725,"h":42.75,"l":42.7,"n":162,"o":42.72,"t":"2026-10-15T19:45:00Z","v":15554,"vw":42.735706},{"c":42.7,"h":42.74,"l":42.62,"n":297,"o":42.73,"t":"2026-10-15T19:50:00Z","v":34068,"vw":42.691956},{"c":42.72,"h":42.78,"l":42.61,"n":389,"o":42.715,"t":"2026-10-15T19:55:00Z","v":45381,"vw":42.705132},{"c":42.75,"h":42.75,"l":42.75,"n":9,"o":42.75,"t":"2026-10-15T20:00:00Z","v":7779,"vw":42.75},{"c":42.9,"h":42.96,"l":42.9,"n":3,"o":42.96,"t":"2026-10-15T20:10:00Z","v":360,"vw":42.936667},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-15T20:35:00Z","v":100,"vw":42.75},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-15T23:25:00Z","v":469,"vw":42.75},{"c":42.74,"h":42.74,"l":42.74,"n":5,"o":42.74,"t":"2026-10-16T13:25:00Z","v":256,"vw":42.74},{"c":42.65,"h":42.845,"l":42.54,"n":191,"o":42.75,"t":"2026-10-16T13:30:00Z","v":22937,"vw":42.67911},{"c":42.99,"h":43.04,"l":42.71,"n":435,"o":42.71,"t":"2026-10-16T13:35:00Z","v":65023,"vw":42.908163},{"c":43.1,"h":43.13,"l":42.76,"n":331,"o":43.01,"t":"2026-10-16T13:40:00Z","v":57188,"vw":43.002367},{"c":43.02,"h":43.16,"l":42.88,"n":188,"o":43.11,"t":"2026-10-16T13:45:00Z","v":31248,"vw":43.003453},{"c":42.92,"h":43.06,"l":42.75,"n":331,"o":43.06,"t":"2026-10-16T13:50:00Z","v":54894,"vw":42.860836},{"c":42.985,"h":43.12,"l":42.96,"n":200,"o":42.97,"t":"2026-10-16T13:55:00Z","v":26775,"vw":43.011224},{"c":42.985,"h":43.14,"l":42.93,"n":167,"o":43.02,"t":"2026-10-16T14:00:00Z","v":27302,"vw":43.022088},{"c":43.07,"h":43.085,"l":42.97,"n":94,"o":43.01,"t":"2026-10-16T14:05:00Z","v":8785,"vw":43.039795},{"c":43.18,"h":43.18,"l":42.96,"n":101,"o":43.06,"t":"2026-10-16T14:10:00Z","v":8382,"vw":43.0428},{"c":43.15,"h":43.21,"l":43.15,"n":89,"o":43.2,"t":"2026-10-16T14:15:00Z","v":8265,"vw":43.182722},{"c":43.14,"h":43.2,"l":43.07,"n":75,"o":43.17,"t":"2026-10-16T14:20:00Z","v":8920,"vw":43.139347},{"c":43.14,"h":43.18,"l":43.055,"n":92,"o":43.155,"t":"2026-10-16T14:25:00Z","v":11392,"vw":43.107879},{"c":43.105,"h":43.25,"l":43.105,"n":240,"o":43.15,"t":"2026-10-16T14:30:00Z","v":33467,"vw":43.179132},{"c":43.17,"h":43.21,"l":43.13,"n":117,"o":43.13,"t":"2026-10-16T14:35:00Z","v":16961,"vw":43.165081},{"c":43.12,"h":43.21,"l":43.12,"n":152,"o":43.18,"t":"2026-10-16T14:40:00Z","v":16288,"vw":43.179924},{"c":43.13,"h":43.15,"l":43.07,"n":55,"o":43.07,"t":"2026-10-16T14:45:00Z","v":11918,"vw":43.109158},{"c":43.03,"h":43.18,"l":43.03,"n":53,"o":43.175,"t":"2026-10-16T14:50:00Z","v":8292,"vw":43.125867},{"c":43.16,"h":43.17,"l":43.005,"n":65,"o":43.03,"t":"2026-10-16T14:55:00Z","v":7119,"vw":43.087405},{"c":43,"h":43.16,"l":43,"n":93,"o":43.16,"t":"2026-10-16T15:00:00Z","v":9572,"vw":43.085556},{"c":42.815,"h":42.985,"l":42.815,"n":64,"o":42.985,"t":"2026-10-16T15:05:00Z","v":5804,"vw":42.923521},{"c":42.82,"h":42.91,"l":42.79,"n":59,"o":42.82,"t":"2026-10-16T15:10:00Z","v":3679,"vw":42.852582},{"c":42.855,"h":42.89,"l":42.815,"n":89,"o":42.83,"t":"2026-10-16T15:15:00Z","v":12585,"vw":42.847844},{"c":42.75,"h":42.88,"l":42.71,"n":99,"o":42.87,"t":"2026-10-16T15:20:00Z","v":14892,"vw":42.818406},{"c":42.83,"h":42.87,"l":42.785,"n":64,"o":42.81,"t":"2026-10-16T15:25:00Z","v":10051,"vw":42.843597},{"c":42.9,"h":42.9,"l":42.81,"n":23,"o":42.81,"t":"2026-10-16T15:30:00Z","v":1686,"vw":42.845385},{"c":42.86,"h":42.86,"l":42.76,"n":87,"o":42.86,"t":"2026-10-16T15:35:00Z","v":8765,"vw":42.809127},{"c":42.82,"h":42.875,"l":42.8,"n":15,"o":42.875,"t":"2026-10-16T15:40:00Z","v":1948,"vw":42.812368},{"c":42.8,"h":42.89,"l":42.8,"n":21,"o":42.85,"t":"2026-10-16T15:45:00Z","v":1829,"vw":42.830314},{"c":42.61,"h":42.77,"l":42.61,"n":85,"o":42.76,"t":"2026-10-16T15:50:00Z","v":12776,"vw":42.67583},{"c":42.59,"h":42.66,"l":42.57,"n":32,"o":42.65,"t":"2026-10-16T15:55:00Z","v":3754,"vw":42.605653},{"c":42.645,"h":42.645,"l":42.525,"n":68,"o":42.57,"t":"2026-10-16T16:00:00Z","v":7442,"vw":42.588066},{"c":42.6305,"h":42.6535,"l":42.54,"n":23,"o":42.65,"t":"2026-10-16T16:05:00Z","v":2346,"vw":42.61066},{"c":42.7605,"h":42.7605,"l":42.65,"n":76,"o":42.65,"t":"2026-10-16T16:10:00Z","v":11662,"vw":42.696807},{"c":42.695,"h":42.795,"l":42.6779,"n":18,"o":42.7825,"t":"2026-10-16T16:15:00Z","v":1332,"vw":42.734391},{"c":42.63,"h":42.72,"l":42.63,"n":16,"o":42.68,"t":"2026-10-16T16:20:00Z","v":1436,"vw":42.70586},{"c":42.69,"h":42.725,"l":42.69,"n":26,"o":42.69,"t":"2026-10-16T16:25:00Z","v":2609,"vw":42.705862},{"c":42.6001,"h":42.69,"l":42.6001,"n":19,"o":42.69,"t":"2026-10-16T16:30:00Z","v":3501,"vw":42.618994},{"c":42.65,"h":42.65,"l":42.61,"n":20,"o":42.62,"t":"2026-10-16T16:35:00Z","v":3501,"vw":42.61987},{"c":42.595,"h":42.615,"l":42.59,"n":12,"o":42.6,"t":"2026-10-16T16:40:00Z","v":843,"vw":42.601875},{"c":42.525,"h":42.63,"l":42.525,"n":32,"o":42.62,"t":"2026-10-16T16:45:00Z","v":2290,"vw":42.581303},{"c":42.5,"h":42.54,"l":42.5,"n":27,"o":42.52,"t":"2026-10-16T16:50:00Z","v":1624,"vw":42.512},{"c":42.52,"h":42.54,"l":42.485,"n":46,"o":42.485,"t":"2026-10-16T16:55:00Z","v":4115,"vw":42.512193},{"c":42.33,"h":42.5,"l":42.32,"n":56,"o":42.5,"t":"2026-10-16T17:00:00Z","v":6972,"vw":42.371294},{"c":42.295,"h":42.33,"l":42.215,"n":63,"o":42.32,"t":"2026-10-16T17:05:00Z","v":5863,"vw":42.272451},{"c":42.24,"h":42.33,"l":42.24,"n":16,"o":42.32,"t":"2026-10-16T17:10:00Z","v":1809,"vw":42.304722},{"c":42.2,"h":42.24,"l":42.14,"n":80,"o":42.24,"t":"2026-10-16T17:15:00Z","v":11166,"vw":42.168741},{"c":42.25,"h":42.25,"l":42.17,"n":63,"o":42.19,"t":"2026-10-16T17:20:00Z","v":7886,"vw":42.197204},{"c":42.235,"h":42.27,"l":42.22,"n":31,"o":42.245,"t":"2026-10-16T17:25:00Z","v":2999,"vw":42.241763},{"c":42.19,"h":42.26,"l":42.09,"n":447,"o":42.25,"t":"2026-10-16T17:30:00Z","v":100755,"vw":42.1711},{"c":42.1725,"h":42.22,"l":42.14,"n":66,"o":42.19,"t":"2026-10-16T17:35:00Z","v":9727,"vw":42.17433},{"c":42.279,"h":42.32,"l":42.15,"n":66,"o":42.17,"t":"2026-10-16T17:40:00Z","v":13112,"vw":42.253731},{"c":42.12,"h":42.28,"l":42.09,"n":80,"o":42.245,"t":"2026-10-16T17:45:00Z","v":11015,"vw":42.184328},{"c":42.02,"h":42.12,"l":42.02,"n":88,"o":42.12,"t":"2026-10-16T17:50:00Z","v":5390,"vw":42.069318},{"c":42.04,"h":42.06,"l":41.9501,"n":62,"o":42.06,"t":"2026-10-16T17:55:00Z","v":11617,"vw":41.982959},{"c":41.97,"h":42.05,"l":41.94,"n":75,"o":42.02,"t":"2026-10-16T18:00:00Z","v":10307,"vw":42.022352},{"c":42.03,"h":42.03,"l":41.94,"n":78,"o":41.97,"t":"2026-10-16T18:05:00Z","v":10533,"vw":41.962378},{"c":41.98,"h":42.02,"l":41.95,"n":85,"o":42.02,"t":"2026-10-16T18:10:00Z","v":10441,"vw":41.977226},{"c":41.925,"h":41.995,"l":41.91,"n":195,"o":41.99,"t":"2026-10-16T18:15:00Z","v":36005,"vw":41.944966},{"c":41.96,"h":41.965,"l":41.9,"n":53,"o":41.92,"t":"2026-10-16T18:20:00Z","v":6276,"vw":41.943875},{"c":41.91,"h":41.98,"l":41.88,"n":81,"o":41.98,"t":"2026-10-16T18:25:00Z","v":5905,"vw":41.920478},{"c":41.95,"h":41.96,"l":41.88,"n":51,"o":41.91,"t":"2026-10-16T18:30:00Z","v":3812,"vw":41.912157},{"c":41.93,"h":41.94,"l":41.85,"n":27,"o":41.94,"t":"2026-10-16T18:35:00Z","v":1700,"vw":41.896096},{"c":42,"h":42,"l":41.915,"n":23,"o":41.945,"t":"2026-10-16T18:40:00Z","v":2448,"vw":41.959405},{"c":41.97,"h":42.0199,"l":41.945,"n":35,"o":41.97,"t":"2026-10-16T18:45:00Z","v":2873,"vw":41.969514},{"c":41.85,"h":41.995,"l":41.84,"n":171,"o":41.97,"t":"2026-10-16T18:50:00Z","v":17567,"vw":41.915739},{"c":41.92,"h":41.92,"l":41.84,"n":190,"o":41.85,"t":"2026-10-16T18:55:00Z","v":25933,"vw":41.889615},{"c":41.875,"h":41.92,"l":41.86,"n":154,"o":41.92,"t":"2026-10-16T19:00:00Z","v":16993,"vw":41.885456},{"c":41.85,"h":41.905,"l":41.81,"n":257,"o":41.875,"t":"2026-10-16T19:05:00Z","v":20296,"vw":41.850384},{"c":41.97,"h":41.99,"l":41.835,"n":134,"o":41.835,"t":"2026-10-16T19:10:00Z","v":20504,"vw":41.929459},{"c":41.945,"h":42.02,"l":41.9,"n":149,"o":41.98,"t":"2026-10-16T19:15:00Z","v":15438,"vw":41.967267},{"c":41.99,"h":42.015,"l":41.93,"n":115,"o":41.93,"t":"2026-10-16T19:20:00Z","v":16468,"vw":41.959588},{"c":41.97,"h":42.0075,"l":41.93,"n":165,"o":41.985,"t":"2026-10-16T19:25:00Z","v":20811,"vw":41.965733},{"c":41.89,"h":42.005,"l":41.87,"n":291,"o":41.9828,"t":"2026-10-16T19:30:00Z","v":34730,"vw":41.928391},{"c":41.87,"h":41.96,"l":41.86,"n":276,"o":41.89,"t":"2026-10-16T19:35:00Z","v":34178,"vw":41.913582},{"c":41.81,"h":41.91,"l":41.79,"n":285,"o":41.88,"t":"2026-10-16T19:40:00Z","v":28503,"vw":41.869134},{"c":41.805,"h":41.83,"l":41.75,"n":266,"o":41.82,"t":"2026-10-16T19:45:00Z","v":27831,"vw":41.788927},{"c":41.91,"h":41.93,"l":41.79,"n":319,"o":41.79,"t":"2026-10-16T19:50:00Z","v":40762,"vw":41.87521},{"c":41.86,"h":41.91,"l":41.81,"n":664,"o":41.91,"t":"2026-10-16T19:55:00Z","v":70450,"vw":41.872204},{"c":41.85,"h":41.85,"l":41.85,"n":7,"o":41.85,"t":"2026-10-16T20:00:00Z","v":12455,"vw":41.85},{"c":41.85,"h":41.85,"l":41.85,"n":1,"o":41.85,"t":"2026-10-16T20:10:00Z","v":100,"vw":41.85},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-10-16T21:40:00Z","v":100,"vw":41.88},{"c":41.89,"h":41.91,"l":41.89,"n":4,"o":41.91,"t":"2026-10-16T23:50:00Z","v":280,"vw":41.902593}],"history":[{"c":37.75,"h":37.845,"l":37.48,"n":5504,"o":37.61,"t":"2024-10-16T04:00:00Z","v":485937,"vw":37.655086},{"c":37.02,"h":37.8,"l":37,"n":9463,"o":37.8,"t":"2024-10-17T04:00:00Z","v":760494,"vw":37.173316},{"c":37.34,"h":37.65,"l":37.22,"n":8844,"o":37.64,"t":"2024-10-18T04:00:00Z","v":921118,"vw":37.344156},{"c":36.9,"h":37.55,"l":36.64,"n":9801,"o":37.24,"t":"2024-10-21T04:00:00Z","v":900385,"vw":36.857097},{"c":37.28,"h":37.5089,"l":36.94,"n":8064,"o":37.1,"t":"2024-10-22T04:00:00Z","v":771402,"vw":37.288537},{"c":37.04,"h":37.84,"l":36.86,"n":12600,"o":37.29,"t":"2024-10-23T04:00:00Z","v":1268926,"vw":37.210095},{"c":37.21,"h":37.35,"l":36.81,"n":5425,"o":37.02,"t":"2024-10-24T04:00:00Z","v":488695,"vw":37.075384},{"c":38.95,"h":39.38,"l":38.22,"n":15940,"o":38.22,"t":"2024-10-25T04:00:00Z","v":1862445,"vw":39.027215},{"c":39.88,"h":40.17,"l":39.1,"n":14819,"o":39.2,"t":"2024-10-28T04:00:00Z","v":1556868,"vw":39.917942},{"c":38.45,"h":39.19,"l":38.3,"n":13604,"o":39.1,"t":"2024-10-29T04:00:00Z","v":1370262,"vw":38.497786},{"c":38.88,"h":39.28,"l":38.04,"n":15531,"o":38.26,"t":"2024-10-30T04:00:00Z","v":1376312,"vw":38.925943},{"c":39.83,"h":39.99,"l":39.2,"n":7901,"o":39.36,"t":"2024-10-31T04:00:00Z","v":707052,"vw":39.791842},{"c":39.79,"h":40.315,"l":39.53,"n":9372,"o":39.83,"t":"2024-11-01T04:00:00Z","v":954575,"vw":39.90586},{"c":41.08,"h":41.71,"l":40.4,"n":27683,"o":40.4,"t":"2024-11-04T05:00:00Z","v":3056171,"vw":41.230806},{"c":41.79,"h":41.88,"l":40.58,"n":13305,"o":40.79,"t":"2024-11-05T05:00:00Z","v":1515475,"vw":41.159624},{"c":37.25,"h":37.8,"l":36.3,"n":51779,"o":37.51,"t":"2024-11-06T05:00:00Z","v":5905268,"vw":37.111014},{"c":37.58,"h":37.77,"l":37.0667,"n":14801,"o":37.22,"t":"2024-11-07T05:00:00Z","v":1510220,"vw":37.488554},{"c":36.04,"h":37.0402,"l":35.74,"n":22319,"o":36.9,"t":"2024-11-08T05:00:00Z","v":2176486,"vw":36.080053},{"c":36.14,"h":36.25,"l":35.675,"n":16605,"o":36.03,"t":"2024-11-11T05:00:00Z","v":1376101,"vw":35.951961},{"c":34.72,"h":35.585,"l":34.42,"n":25730,"o":35.51,"t":"2024-11-12T05:00:00Z","v":2060799,"vw":34.741563},{"c":34.84,"h":35.29,"l":34.48,"n":11511,"o":34.88,"t":"2024-11-13T05:00:00Z","v":1206116,"vw":34.897388},{"c":35.57,"h":36.07,"l":34.3,"n":20012,"o":34.5,"t":"2024-11-14T05:00:00Z","v":2179216,"vw":35.159771},{"c":34.31,"h":35.88,"l":34.28,"n":16340,"o":35.4,"t":"2024-11-15T05:00:00Z","v":1692872,"vw":34.923918},{"c":34.52,"h":34.78,"l":33.89,"n":13399,"o":34.16,"t":"2024-11-18T05:00:00Z","v":1140615,"vw":34.391777},{"c":34.01,"h":34.49,"l":33.97,"n":6587,"o":34.19,"t":"2024-11-19T05:00:00Z","v":609108,"vw":34.178423},{"c":34.65,"h":34.68,"l":33.79,"n":9634,"o":33.83,"t":"2024-11-20T05:00:00Z","v":954714,"vw":34.411062},{"c":34.33,"h":34.81,"l":34.23,"n":8061,"o":34.31,"t":"2024-11-21T05:00:00Z","v":858626,"vw":34.497947},{"c":34.64,"h":34.73,"l":33.86,"n":10603,"o":33.86,"t":"2024-11-22T05:00:00Z","v":1156512,"vw":34.514637},{"c":36.05,"h":36.3575,"l":35.24,"n":13118,"o":35.24,"t":"2024-11-25T05:00:00Z","v":1395564,"vw":35.92567},{"c":35.97,"h":36.18,"l":35.46,"n":14970,"o":36.12,"t":"2024-11-26T05:00:00Z","v":2937686,"vw":35.799508},{"c":36.54,"h":36.85,"l":36.15,"n":5473,"o":36.15,"t":"2024-11-27T05:00:00Z","v":557131,"vw":36.522309},{"c":36.83,"h":37.29,"l":36.79,"n":7237,"o":36.79,"t":"2024-11-29T05:00:00Z","v":572798,"vw":37.036739},{"c":37.47,"h":37.67,"l":36.8,"n":11808,"o":36.8,"t":"2024-12-02T05:00:00Z","v":1125493,"vw":37.414461},{"c":36.87,"h":37.33,"l":36.78,"n":5712,"o":37.19,"t":"2024-12-03T05:00:00Z","v":529399,"vw":36.924485},{"c":36.02,"h":36.775,"l":35.89,"n":14260,"o":36.69,"t":"2024-12-04T05:00:00Z","v":1065894,"vw":36.179846},{"c":35.43,"h":36.285,"l":35.32,"n":9163,"o":36,"t":"2024-12-05T05:00:00Z","v":799314,"vw":35.56746},{"c":35.32,"h":35.87,"l":35.12,"n":7047,"o":35.87,"t":"2024-12-06T05:00:00Z","v":641024,"vw":35.347537},{"c":36.79,"h":37.66,"l":35.79,"n":14870,"o":35.79,"t":"2024-12-09T05:00:00Z","v":1512146,"vw":36.989495},{"c":35.79,"h":36.1,"l":35.51,"n":8732,"o":36.1,"t":"2024-12-10T05:00:00Z","v":850806,"vw":35.791924},{"c":35.55,"h":36.035,"l":35.08,"n":9533,"o":35.99,"t":"2024-12-11T05:00:00Z","v":807930,"vw":35.41088},{"c":34.88,"h":35.54,"l":34.86,"n":7460,"o":35.31,"t":"2024-12-12T05:00:00Z","v":567468,"vw":35.110398},{"c":35.07,"h":35.07,"l":34.62,"n":10230,"o":34.81,"t":"2024-12-13T05:00:00Z","v":693454,"vw":34.897722},{"c":34.16,"h":34.82,"l":33.98,"n":10008,"o":34.75,"t":"2024-12-16T05:00:00Z","v":901742,"vw":34.291021},{"c":34.63,"h":35.07,"l":34.1,"n":11518,"o":34.1,"t":"2024-12-17T05:00:00Z","v":1123129,"vw":34.636139},{"c":33.53,"h":35.24,"l":33.36,"n":8542,"o":34.6,"t":"2024-12-18T05:00:00Z","v":944144,"vw":34.254474},{"c":32.56,"h":33.5,"l":32.54,"n":15615,"o":33.49,"t":"2024-12-19T05:00:00Z","v":1413471,"vw":32.882695},{"c":33.54,"h":33.81,"l":32.15,"n":11074,"o":32.25,"t":"2024-12-20T05:00:00Z","v":1157331,"vw":33.236081},{"c":34.06,"h":34.07,"l":33.24,"n":8933,"o":33.28,"t":"2024-12-23T05:00:00Z","v":868885,"vw":33.768704},{"c":34.43,"h":34.67,"l":34.03,"n":6579,"o":34.2,"t":"2024-12-24T05:00:00Z","v":694977,"vw":34.395403},{"c":34.39,"h":34.67,"l":34.04,"n":4917,"o":34.05,"t":"2024-12-26T05:00:00Z","v":430297,"vw":34.376087},{"c":33.95,"h":34.25,"l":33.65,"n":7414,"o":34.02,"t":"2024-12-27T05:00:00Z","v":722332,"vw":33.987989},{"c":33.62,"h":33.715,"l":33.12,"n":7496,"o":33.4,"t":"2024-12-30T05:00:00Z","v":772338,"vw":33.45721},{"c":33.12,"h":33.98,"l":33.11,"n":6524,"o":33.52,"t":"2024-12-31T05:00:00Z","v":649489,"vw":33.38898},{"c":34.73,"h":35.02,"l":33.6,"n":12605,"o":33.6,"t":"2025-01-02T05:00:00Z","v":1176878,"vw":34.633793},{"c":35.15,"h":35.27,"l":34.8,"n":10047,"o":35,"t":"2025-01-03T05:00:00Z","v":839297,"vw":35.122512},{"c":35.55,"h":36.64,"l":35.51,"n":9949,"o":35.84,"t":"2025-01-06T05:00:00Z","v":976968,"vw":36.08041},{"c":36.6,"h":37.12,"l":35.73,"n":34010,"o":35.73,"t":"2025-01-07T05:00:00Z","v":3811460,"vw":36.692463},{"c":35.3,"h":35.96,"l":35.13,"n":14433,"o":35.94,"t":"2025-01-08T05:00:00Z","v":1419816,"vw":35.440821},{"c":34.14,"h":34.8,"l":33.97,"n":9365,"o":34.6,"t":"2025-01-10T05:00:00Z","v":812411,"vw":34.237231},{"c":33.72,"h":33.84,"l":32.92,"n":8773,"o":33.84,"t":"2025-01-13T05:00:00Z","v":884445,"vw":33.438445},{"c":33.94,"h":34.69,"l":33.8342,"n":7080,"o":33.98,"t":"2025-01-14T05:00:00Z","v":779763,"vw":34.143826},{"c":34.35,"h":35.415,"l":34.31,"n":5269,"o":35,"t":"2025-01-15T05:00:00Z","v":457135,"vw":34.780632},{"c":34.68,"h":34.82,"l":34.1086,"n":5330,"o":34.26,"t":"2025-01-16T05:00:00Z","v":467952,"vw":34.614018},{"c":34.39,"h":35.075,"l":34.32,"n":6324,"o":35.02,"t":"2025-01-17T05:00:00Z","v":669559,"vw":34.482693},{"c":33.67,"h":34.24,"l":33.27,"n":13135,"o":34.09,"t":"2025-01-21T05:00:00Z","v":1223929,"vw":33.58435},{"c":32.57,"h":33.67,"l":32.51,"n":12564,"o":33.67,"t":"2025-01-22T05:00:00Z","v":1576173,"vw":32.799599},{"c":33.53,"h":33.56,"l":32.12,"n":8431,"o":32.41,"t":"2025-01-23T05:00:00Z","v":746452,"vw":32.942533},{"c":33.65,"h":33.92,"l":33.34,"n":4344,"o":33.42,"t":"2025-01-24T05:00:00Z","v":564004,"vw":33.752451},{"c":33.32,"h":33.82,"l":32.96,"n":6118,"o":33.15,"t":"2025-01-27T05:00:00Z","v":626289,"vw":33.279429},{"c":32.65,"h":33.455,"l":32.45,"n":7997,"o":33.26,"t":"2025-01-28T05:00:00Z","v":968536,"vw":32.681197},{"c":33.61,"h":34.29,"l":33.34,"n":12137,"o":33.91,"t":"2025-01-29T05:00:00Z","v":1152660,"vw":33.797885},{"c":34.18,"h":34.4499,"l":33.76,"n":4129,"o":34.09,"t":"2025-01-30T05:00:00Z","v":370329,"vw":34.204834},{"c":33.8,"h":34.56,"l":33.69,"n":3512,"o":34.41,"t":"2025-01-31T05:00:00Z","v":285417,"vw":34.021739},{"c":33.22,"h":33.75,"l":32.6014,"n":5778,"o":32.69,"t":"2025-02-03T05:00:00Z","v":490856,"vw":33.287327},{"c":33.96,"h":34.325,"l":33.24,"n":4252,"o":33.62,"t":"2025-02-04T05:00:00Z","v":388658,"vw":33.964718},{"c":33.57,"h":34.45,"l":33.44,"n":14518,"o":34.3,"t":"2025-02-05T05:00:00Z","v":800787,"vw":33.839822},{"c":34.27,"h":34.575,"l":33.86,"n":7650,"o":33.86,"t":"2025-02-06T05:00:00Z","v":685670,"vw":34.221992},{"c":34.36,"h":34.92,"l":34.1,"n":5234,"o":34.64,"t":"2025-02-07T05:00:00Z","v":481805,"vw":34.478689},{"c":34.26,"h":34.41,"l":34.05,"n":4229,"o":34.38,"t":"2025-02-10T05:00:00Z","v":284537,"vw":34.223434},{"c":33.29,"h":33.89,"l":33.245,"n":4490,"o":33.56,"t":"2025-02-11T05:00:00Z","v":337750,"vw":33.496711},{"c":33.19,"h":33.5,"l":32.7201,"n":4056,"o":33.01,"t":"2025-02-12T05:00:00Z","v":350602,"vw":33.19778},{"c":33.76,"h":33.83,"l":33.09,"n":3734,"o":33.18,"t":"2025-02-13T05:00:00Z","v":273359,"vw":33.614178},{"c":34.31,"h":34.53,"l":33.87,"n":4380,"o":34.08,"t":"2025-02-14T05:00:00Z","v":448951,"vw":34.164485},{"c":34.9,"h":34.95,"l":34.0501,"n":10467,"o":34.36,"t":"2025-02-18T05:00:00Z","v":933100,"vw":34.704512},{"c":35.5,"h":36.4,"l":35.5,"n":17138,"o":35.76,"t":"2025-02-19T05:00:00Z","v":1657184,"vw":35.923464},{"c":35.38,"h":35.465,"l":34.73,"n":5233,"o":35.38,"t":"2025-02-20T05:00:00Z","v":521647,"vw":35.053605},{"c":34.44,"h":35.54,"l":34.21,"n":6560,"o":35.48,"t":"2025-02-21T05:00:00Z","v":448666,"vw":34.511746},{"c":34.28,"h":34.65,"l":34.0501,"n":7768,"o":34.43,"t":"2025-02-24T05:00:00Z","v":664427,"vw":34.438225},{"c":34.26,"h":34.86,"l":34.13,"n":6046,"o":34.37,"t":"2025-02-25T05:00:00Z","v":548072,"vw":34.540945},{"c":34.96,"h":35.86,"l":34.96,"n":6927,"o":35.09,"t":"2025-02-26T05:00:00Z","v":628027,"vw":35.43871},{"c":33.68,"h":35.01,"l":33.61,"n":7578,"o":35.01,"t":"2025-02-27T05:00:00Z","v":849042,"vw":34.000759},{"c":32.35,"h":33.23,"l":32.03,"n":17204,"o":33.23,"t":"2025-02-28T05:00:00Z","v":1806675,"vw":32.386778},{"c":31.31,"h":32.608,"l":31.09,"n":15138,"o":32.47,"t":"2025-03-03T05:00:00Z","v":1379337,"vw":31.779699},{"c":32.08,"h":32.55,"l":30.615,"n":13352,"o":30.88,"t":"2025-03-04T05:00:00Z","v":1311589,"vw":31.705884},{"c":32.39,"h":32.58,"l":31.75,"n":7890,"o":32.21,"t":"2025-03-05T05:00:00Z","v":616992,"vw":32.26296},{"c":32.15,"h":32.3879,"l":31.7506,"n":11366,"o":31.94,"t":"2025-03-06T05:00:00Z","v":568632,"vw":32.025551},{"c":32.83,"h":32.96,"l":31.99,"n":12746,"o":31.99,"t":"2025-03-07T05:00:00Z","v":1150271,"vw":32.733371},{"c":32.55,"h":33.34,"l":32.4,"n":11224,"o":32.49,"t":"2025-03-10T04:00:00Z","v":1039788,"vw":32.819329},{"c":32.63,"h":33.09,"l":32.04,"n":5737,"o":32.66,"t":"2025-03-11T04:00:00Z","v":523258,"vw":32.493074},{"c":32.28,"h":32.87,"l":31.96,"n":8114,"o":32.87,"t":"2025-03-12T04:00:00Z","v":988619,"vw":32.278759},{"c":32.09,"h":32.5,"l":31.8,"n":2545,"o":31.96,"t":"2025-03-13T04:00:00Z","v":202820,"vw":32.098042},{"c":32.39,"h":32.82,"l":32.28,"n":3435,"o":32.28,"t":"2025-03-14T04:00:00Z","v":339973,"vw":32.42944},{"c":33.54,"h":33.69,"l":32.46,"n":6668,"o":32.46,"t":"2025-03-17T04:00:00Z","v":680139,"vw":33.367609},{"c":32.87,"h":33.35,"l":32.63,"n":4294,"o":33.35,"t":"2025-03-18T04:00:00Z","v":370784,"vw":32.887462},{"c":33.09,"h":33.2802,"l":32.77,"n":2353,"o":32.85,"t":"2025-03-19T04:00:00Z","v":183855,"vw":33.031945},{"c":32.59,"h":33.06,"l":32.36,"n":3115,"o":32.51,"t":"2025-03-20T04:00:00Z","v":270988,"vw":32.663874},{"c":32.16,"h":32.45,"l":31.8801,"n":5615,"o":32.14,"t":"2025-03-21T04:00:00Z","v":603645,"vw":32.152789},{"c":31.83,"h":32.595,"l":31.82,"n":4651,"o":32.24,"t":"2025-03-24T04:00:00Z","v":418879,"vw":32.03794},{"c":32.13,"h":32.59,"l":31.94,"n":3720,"o":31.94,"t":"2025-03-25T04:00:00Z","v":336091,"vw":32.202951},{"c":31.36,"h":32.3955,"l":31.21,"n":3440,"o":32.1,"t":"2025-03-26T04:00:00Z","v":314790,"vw":31.522383},{"c":31.27,"h":31.67,"l":31.01,"n":2592,"o":31.22,"t":"2025-03-27T04:00:00Z","v":200358,"vw":31.354561},{"c":31.01,"h":31.19,"l":30.7601,"n":5270,"o":31.04,"t":"2025-03-28T04:00:00Z","v":400940,"vw":31.009996},{"c":30.46,"h":30.57,"l":29.76,"n":7662,"o":30.51,"t":"2025-03-31T04:00:00Z","v":574493,"vw":30.28574},{"c":30.8,"h":30.835,"l":29.91,"n":6328,"o":30.57,"t":"2025-04-01T04:00:00Z","v":707368,"vw":30.41804},{"c":31.08,"h":31.17,"l":30.44,"n":2676,"o":30.44,"t":"2025-04-02T04:00:00Z","v":206177,"vw":30.927043},{"c":30.35,"h":30.86,"l":29.98,"n":7799,"o":30.24,"t":"2025-04-03T04:00:00Z","v":832360,"vw":30.280607},{"c":28.88,"h":29.23,"l":28.2,"n":9980,"o":29.23,"t":"2025-04-04T04:00:00Z","v":1045639,"vw":28.777871},{"c":27.67,"h":29.16,"l":27.03,"n":10009,"o":27.05,"t":"2025-04-07T04:00:00Z","v":1156481,"vw":27.781187},{"c":26.03,"h":28.5,"l":25.6301,"n":14410,"o":28.33,"t":"2025-04-08T04:00:00Z","v":1462443,"vw":26.595845},{"c":27.97,"h":28.06,"l":25.53,"n":10447,"o":25.88,"t":"2025-04-09T04:00:00Z","v":1090534,"vw":27.134035},{"c":26.7,"h":27.6,"l":25.95,"n":7448,"o":27.27,"t":"2025-04-10T04:00:00Z","v":827286,"vw":26.712125},{"c":27.72,"h":27.79,"l":26.63,"n":7091,"o":27,"t":"2025-04-11T04:00:00Z","v":721018,"vw":27.366382},{"c":28.65,"h":28.85,"l":28.06,"n":9295,"o":28.23,"t":"2025-04-14T04:00:00Z","v":1219173,"vw":28.637963},{"c":28.29,"h":28.88,"l":28.1901,"n":2987,"o":28.8,"t":"2025-04-15T04:00:00Z","v":324475,"vw":28.432453},{"c":27.83,"h":28.32,"l":27.44,"n":4075,"o":27.9,"t":"2025-04-16T04:00:00Z","v":465637,"vw":27.891813},{"c":28.16,"h":28.24,"l":27.595,"n":8414,"o":27.79,"t":"2025-04-17T04:00:00Z","v":780822,"vw":28.017018},{"c":27.61,"h":28.08,"l":27.23,"n":5805,"o":28.08,"t":"2025-04-21T04:00:00Z","v":608601,"vw":27.474856},{"c":28.85,"h":29.31,"l":28.15,"n":7182,"o":28.22,"t":"2025-04-22T04:00:00Z","v":883466,"vw":28.912162},{"c":28.29,"h":29.17,"l":28.13,"n":6855,"o":28.93,"t":"2025-04-23T04:00:00Z","v":861253,"vw":28.598843},{"c":29,"h":29.18,"l":28.385,"n":7090,"o":28.41,"t":"2025-04-24T04:00:00Z","v":810770,"vw":28.974562},{"c":29.88,"h":30.01,"l":28.8583,"n":5743,"o":28.97,"t":"2025-04-25T04:00:00Z","v":559247,"vw":29.746353},{"c":29.79,"h":30.03,"l":29.48,"n":3976,"o":29.82,"t":"2025-04-28T04:00:00Z","v":456208,"vw":29.784538},{"c":29.61,"h":29.85,"l":29.37,"n":3269,"o":29.54,"t":"2025-04-29T04:00:00Z","v":350905,"vw":29.687741},{"c":28.38,"h":28.72,"l":27.82,"n":9933,"o":28.63,"t":"2025-04-30T04:00:00Z","v":1604783,"vw":28.322614},{"c":28.8,"h":29.1522,"l":28.5685,"n":5830,"o":28.65,"t":"2025-05-01T04:00:00Z","v":690615,"vw":28.830888},{"c":29.35,"h":29.545,"l":29.1201,"n":6353,"o":29.25,"t":"2025-05-02T04:00:00Z","v":780120,"vw":29.370881},{"c":28.85,"h":29.14,"l":28.61,"n":23539,"o":29.12,"t":"2025-05-05T04:00:00Z","v":1999033,"vw":28.893675},{"c":29.3,"h":29.92,"l":29.09,"n":8655,"o":29.2,"t":"2025-05-06T04:00:00Z","v":1121554,"vw":29.622522},{"c":29.6,"h":29.75,"l":29.205,"n":3201,"o":29.27,"t":"2025-05-07T04:00:00Z","v":283304,"vw":29.550962},{"c":30.73,"h":30.98,"l":29.75,"n":10246,"o":30.13,"t":"2025-05-08T04:00:00Z","v":1340498,"vw":30.382783},{"c":31.71,"h":31.85,"l":30.8,"n":9758,"o":30.8,"t":"2025-05-09T04:00:00Z","v":1474271,"vw":31.459587},{"c":33.03,"h":33.73,"l":32.35,"n":31712,"o":33.2,"t":"2025-05-12T04:00:00Z","v":5843440,"vw":32.901656},{"c":34.72,"h":35.55,"l":34,"n":24703,"o":34.13,"t":"2025-05-13T04:00:00Z","v":2287202,"vw":35.010637},{"c":35.26,"h":35.59,"l":34.6218,"n":14435,"o":34.8,"t":"2025-05-14T04:00:00Z","v":1529355,"vw":35.147271},{"c":35.66,"h":35.71,"l":34.45,"n":11323,"o":34.64,"t":"2025-05-15T04:00:00Z","v":1406512,"vw":35.273032},{"c":35.14,"h":35.9292,"l":34.9,"n":8258,"o":35.43,"t":"2025-05-16T04:00:00Z","v":956081,"vw":35.267671},{"c":34.27,"h":34.58,"l":33.83,"n":19477,"o":34.36,"t":"2025-05-19T04:00:00Z","v":3033504,"vw":34.117955},{"c":34.48,"h":35.12,"l":34.205,"n":6389,"o":34.23,"t":"2025-05-20T04:00:00Z","v":550614,"vw":34.663181},{"c":33.97,"h":34.435,"l":33.77,"n":7753,"o":34.22,"t":"2025-05-21T04:00:00Z","v":704770,"vw":34.09713},{"c":31.44,"h":31.62,"l":30.57,"n":36852,"o":31.21,"t":"2025-05-22T04:00:00Z","v":3756446,"vw":31.216769},{"c":31.73,"h":32.04,"l":30.75,"n":9565,"o":30.96,"t":"2025-05-23T04:00:00Z","v":880263,"vw":31.724811},{"c":31.93,"h":32.07,"l":31.55,"n":7406,"o":31.98,"t":"2025-05-27T04:00:00Z","v":724425,"vw":31.805213},{"c":31.68,"h":31.9,"l":31.54,"n":5899,"o":31.79,"t":"2025-05-28T04:00:00Z","v":455549,"vw":31.655982},{"c":31.93,"h":32.4,"l":31.77,"n":7810,"o":32.25,"t":"2025-05-29T04:00:00Z","v":727324,"vw":31.977184},{"c":32.35,"h":32.66,"l":31.54,"n":6330,"o":31.88,"t":"2025-05-30T04:00:00Z","v":677947,"vw":32.326856},{"c":31.82,"h":32.41,"l":31.46,"n":6419,"o":32.23,"t":"2025-06-02T04:00:00Z","v":620336,"vw":31.763651},{"c":33.09,"h":33.17,"l":31.58,"n":9837,"o":31.87,"t":"2025-06-03T04:00:00Z","v":1018990,"vw":32.919367},{"c":33.12,"h":33.53,"l":32.95,"n":6970,"o":33.46,"t":"2025-06-04T04:00:00Z","v":698693,"vw":33.276982},{"c":33.33,"h":33.7,"l":32.735,"n":7946,"o":33.26,"t":"2025-06-05T04:00:00Z","v":756286,"vw":33.251198},{"c":33.59,"h":33.75,"l":33.26,"n":5276,"o":33.54,"t":"2025-06-06T04:00:00Z","v":494441,"vw":33.470767},{"c":33.78,"h":34.44,"l":33.7,"n":5049,"o":33.99,"t":"2025-06-09T04:00:00Z","v":452879,"vw":34.078911},{"c":34.32,"h":34.605,"l":33.85,"n":5826,"o":34.39,"t":"2025-06-10T04:00:00Z","v":548436,"vw":34.170795},{"c":34.54,"h":34.92,"l":34.27,"n":10061,"o":34.6,"t":"2025-06-11T04:00:00Z","v":812262,"vw":34.624975},{"c":34.23,"h":34.565,"l":34.11,"n":4675,"o":34.27,"t":"2025-06-12T04:00:00Z","v":307719,"vw":34.248646},{"c":34.97,"h":35.255,"l":33.4501,"n":9928,"o":33.5,"t":"2025-06-13T04:00:00Z","v":1204952,"vw":34.518623},{"c":35.38,"h":35.64,"l":34.75,"n":11409,"o":35.36,"t":"2025-06-16T04:00:00Z","v":911858,"vw":35.208065},{"c":32.14,"h":32.5,"l":31.4,"n":27212,"o":31.68,"t":"2025-06-17T04:00:00Z","v":2879520,"vw":32.010865},{"c":32.49,"h":32.8,"l":32.05,"n":9355,"o":32.08,"t":"2025-06-18T04:00:00Z","v":669246,"vw":32.510455},{"c":32.05,"h":33.01,"l":32.04,"n":10419,"o":32.65,"t":"2025-06-20T04:00:00Z","v":1432650,"vw":32.333149},{"c":32.06,"h":32.3199,"l":31.59,"n":6373,"o":31.99,"t":"2025-06-23T04:00:00Z","v":556932,"vw":31.942805},{"c":33.41,"h":33.66,"l":31.93,"n":11311,"o":32.31,"t":"2025-06-24T04:00:00Z","v":1142889,"vw":33.288542},{"c":33.47,"h":33.5745,"l":33.0068,"n":3861,"o":33.54,"t":"2025-06-25T04:00:00Z","v":312700,"vw":33.315176},{"c":34.31,"h":34.56,"l":33.83,"n":6162,"o":33.83,"t":"2025-06-26T04:00:00Z","v":572289,"vw":34.311524},{"c":34.14,"h":34.62,"l":33.75,"n":3392,"o":34.62,"t":"2025-06-27T04:00:00Z","v":269861,"vw":34.10703},{"c":34.26,"h":34.69,"l":33.72,"n":5940,"o":33.95,"t":"2025-06-30T04:00:00Z","v":589287,"vw":34.253032},{"c":35.24,"h":36.11,"l":33.965,"n":11310,"o":34.56,"t":"2025-07-01T04:00:00Z","v":1228042,"vw":35.353333},{"c":37.04,"h":37.62,"l":36.28,"n":13860,"o":36.37,"t":"2025-07-02T04:00:00Z","v":1478710,"vw":37.12692},{"c":38.73,"h":38.92,"l":37.55,"n":20059,"o":37.75,"t":"2025-07-03T04:00:00Z","v":1963086,"vw":38.580548},{"c":38.55,"h":38.9297,"l":38.16,"n":9454,"o":38.49,"t":"2025-07-07T04:00:00Z","v":890264,"vw":38.574572},{"c":38.08,"h":38.52,"l":37.82,"n":8950,"o":38.1,"t":"2025-07-08T04:00:00Z","v":857020,"vw":38.148752},{"c":38.58,"h":38.68,"l":37.815,"n":13191,"o":38.01,"t":"2025-07-09T04:00:00Z","v":1145805,"vw":38.305274},{"c":38.92,"h":39.1,"l":38.63,"n":3712,"o":38.88,"t":"2025-07-10T04:00:00Z","v":321690,"vw":38.888087},{"c":38.1,"h":38.62,"l":37.86,"n":4262,"o":38.55,"t":"2025-07-11T04:00:00Z","v":378184,"vw":38.198551},{"c":38.3,"h":38.785,"l":37.8853,"n":5549,"o":38.11,"t":"2025-07-14T04:00:00Z","v":690872,"vw":38.22081},{"c":38.32,"h":38.84,"l":38.13,"n":4738,"o":38.14,"t":"2025-07-15T04:00:00Z","v":455159,"vw":38.41595},{"c":37.87,"h":38.51,"l":37.6,"n":4680,"o":38.38,"t":"2025-07-16T04:00:00Z","v":362550,"vw":37.855325},{"c":37.97,"h":38.36,"l":37.81,"n":6531,"o":37.81,"t":"2025-07-17T04:00:00Z","v":833630,"vw":38.01873},{"c":37.99,"h":38.2,"l":37.68,"n":5720,"o":37.99,"t":"2025-07-18T04:00:00Z","v":481050,"vw":37.99895},{"c":38.36,"h":38.8799,"l":38.01,"n":4636,"o":38.09,"t":"2025-07-21T04:00:00Z","v":517212,"vw":38.42651},{"c":40.12,"h":40.35,"l":39.02,"n":9766,"o":39.1,"t":"2025-07-22T04:00:00Z","v":1015392,"vw":39.819892},{"c":39.27,"h":39.87,"l":38.95,"n":8861,"o":39.87,"t":"2025-07-23T04:00:00Z","v":949308,"vw":39.224816},{"c":39.13,"h":39.79,"l":38.94,"n":6637,"o":39.64,"t":"2025-07-24T04:00:00Z","v":428873,"vw":39.195332},{"c":39.11,"h":39.17,"l":38.66,"n":2548,"o":39.1,"t":"2025-07-25T04:00:00Z","v":187773,"vw":38.927},{"c":38.68,"h":38.96,"l":38.42,"n":3994,"o":38.96,"t":"2025-07-28T04:00:00Z","v":393967,"vw":38.627772},{"c":38.42,"h":39.02,"l":38.31,"n":4504,"o":38.97,"t":"2025-07-29T04:00:00Z","v":360667,"vw":38.521806},{"c":37.56,"h":38.14,"l":37.31,"n":6129,"o":38.11,"t":"2025-07-30T04:00:00Z","v":535503,"vw":37.658155},{"c":36.8,"h":37.3402,"l":36.54,"n":9935,"o":37.09,"t":"2025-07-31T04:00:00Z","v":884992,"vw":36.834746},{"c":36.46,"h":37.25,"l":36.355,"n":5997,"o":37.14,"t":"2025-08-01T04:00:00Z","v":531612,"vw":36.690989},{"c":36.69,"h":36.89,"l":36.4901,"n":4588,"o":36.62,"t":"2025-08-04T04:00:00Z","v":301421,"vw":36.656133},{"c":36.46,"h":36.705,"l":36.28,"n":4392,"o":36.7,"t":"2025-08-05T04:00:00Z","v":313588,"vw":36.513917},{"c":36.07,"h":36.54,"l":35.98,"n":4680,"o":36.45,"t":"2025-08-06T04:00:00Z","v":485498,"vw":36.16338},{"c":36.48,"h":37.1575,"l":36.48,"n":4476,"o":36.83,"t":"2025-08-07T04:00:00Z","v":528881,"vw":36.698822},{"c":36.75,"h":37.131,"l":36.57,"n":6181,"o":36.98,"t":"2025-08-08T04:00:00Z","v":508448,"vw":36.765968},{"c":36.6,"h":37.65,"l":36.49,"n":5584,"o":37.21,"t":"2025-08-11T04:00:00Z","v":597177,"vw":36.724853},{"c":36.88,"h":36.972,"l":36.4892,"n":3359,"o":36.76,"t":"2025-08-12T04:00:00Z","v":331065,"vw":36.838101},{"c":37.25,"h":37.79,"l":36.955,"n":6618,"o":36.96,"t":"2025-08-13T04:00:00Z","v":496986,"vw":37.346119},{"c":36.62,"h":36.855,"l":36.1137,"n":5762,"o":36.75,"t":"2025-08-14T04:00:00Z","v":469913,"vw":36.47639},{"c":39.84,"h":40.64,"l":37.15,"n":20193,"o":37.16,"t":"2025-08-15T04:00:00Z","v":2175350,"vw":39.705111},{"c":41.69,"h":41.97,"l":40.87,"n":15053,"o":40.92,"t":"2025-08-18T04:00:00Z","v":1600128,"vw":41.465413},{"c":41,"h":41.65,"l":40.76,"n":12269,"o":41.28,"t":"2025-08-19T04:00:00Z","v":1321213,"vw":41.098018},{"c":41.03,"h":41.6194,"l":40.745,"n":7608,"o":41,"t":"2025-08-20T04:00:00Z","v":897461,"vw":41.109327},{"c":39.62,"h":40.46,"l":39.36,"n":9247,"o":40.46,"t":"2025-08-21T04:00:00Z","v":1038888,"vw":39.689142},{"c":41.89,"h":42.035,"l":39.77,"n":12436,"o":39.8,"t":"2025-08-22T04:00:00Z","v":1523920,"vw":41.568529},{"c":41.67,"h":41.99,"l":41.15,"n":9817,"o":41.52,"t":"2025-08-25T04:00:00Z","v":1037185,"vw":41.633169},{"c":41.81,"h":42.63,"l":41.4875,"n":13123,"o":41.69,"t":"2025-08-26T04:00:00Z","v":1732837,"vw":42.048264},{"c":40.96,"h":41.7,"l":40.85,"n":7739,"o":41.7,"t":"2025-08-27T04:00:00Z","v":989753,"vw":41.260458},{"c":41.46,"h":41.71,"l":41.08,"n":4108,"o":41.53,"t":"2025-08-28T04:00:00Z","v":321066,"vw":41.475268},{"c":41.55,"h":42.04,"l":41.4437,"n":4213,"o":41.61,"t":"2025-08-29T04:00:00Z","v":390903,"vw":41.620498},{"c":40.98,"h":41.02,"l":39.75,"n":8540,"o":40.16,"t":"2025-09-02T04:00:00Z","v":799842,"vw":40.65985},{"c":41.57,"h":42.04,"l":41,"n":9701,"o":41,"t":"2025-09-03T04:00:00Z","v":1071116,"vw":41.577438},{"c":42.02,"h":42.155,"l":41.42,"n":7029,"o":41.82,"t":"2025-09-04T04:00:00Z","v":611416,"vw":41.906002},{"c":44.04,"h":44.49,"l":42.93,"n":15612,"o":43.44,"t":"2025-09-05T04:00:00Z","v":1550146,"vw":43.900347},{"c":43.33,"h":44.13,"l":42.9075,"n":13045,"o":44.12,"t":"2025-09-08T04:00:00Z","v":1141953,"vw":43.230874},{"c":41.97,"h":43.18,"l":41.65,"n":6684,"o":43.02,"t":"2025-09-09T04:00:00Z","v":898430,"vw":42.153516},{"c":41.91,"h":42.36,"l":41.61,"n":8893,"o":42,"t":"2025-09-10T04:00:00Z","v":699470,"vw":41.943783},{"c":41.86,"h":42.6,"l":41.601,"n":5390,"o":42.08,"t":"2025-09-11T04:00:00Z","v":443838,"vw":42.238234},{"c":41.78,"h":41.95,"l":41.4,"n":7262,"o":41.6,"t":"2025-09-12T04:00:00Z","v":537676,"vw":41.756132},{"c":42.35,"h":42.5499,"l":41.33,"n":5051,"o":41.77,"t":"2025-09-15T04:00:00Z","v":523805,"vw":42.146985},{"c":42.67,"h":42.93,"l":42.32,"n":4220,"o":42.53,"t":"2025-09-16T04:00:00Z","v":364155,"vw":42.701856},{"c":42.86,"h":43.7807,"l":42.33,"n":7594,"o":42.72,"t":"2025-09-17T04:00:00Z","v":668589,"vw":42.984235},{"c":42.81,"h":43.06,"l":42.11,"n":10928,"o":43.06,"t":"2025-09-18T04:00:00Z","v":1070254,"vw":42.485604},{"c":43.17,"h":43.37,"l":42.67,"n":14542,"o":42.72,"t":"2025-09-19T04:00:00Z","v":1562207,"vw":43.137702},{"c":43.89,"h":43.92,"l":42.57,"n":6118,"o":42.61,"t":"2025-09-22T04:00:00Z","v":505310,"vw":43.346562},{"c":42.37,"h":43.98,"l":42.22,"n":7334,"o":43.98,"t":"2025-09-23T04:00:00Z","v":877735,"vw":43.124881},{"c":43.35,"h":44.08,"l":42.795,"n":8166,"o":42.95,"t":"2025-09-24T04:00:00Z","v":743932,"vw":43.537222},{"c":43.71,"h":43.77,"l":42.3,"n":4287,"o":42.84,"t":"2025-09-25T04:00:00Z","v":402230,"vw":43.301626},{"c":43.42,"h":43.58,"l":42.76,"n":6789,"o":43.43,"t":"2025-09-26T04:00:00Z","v":534023,"vw":43.239991},{"c":43.82,"h":44.21,"l":43.56,"n":8475,"o":43.9,"t":"2025-09-29T04:00:00Z","v":874373,"vw":43.915322},{"c":43.63,"h":44.33,"l":43.18,"n":3414,"o":44.24,"t":"2025-09-30T04:00:00Z","v":288590,"vw":43.698576},{"c":45.08,"h":45.3203,"l":44.06,"n":8257,"o":44.06,"t":"2025-10-01T04:00:00Z","v":839289,"vw":45.029569},{"c":46.18,"h":46.42,"l":45.828,"n":8264,"o":46.09,"t":"2025-10-02T04:00:00Z","v":872627,"vw":46.102628},{"c":45.98,"h":46.96,"l":45.6,"n":9420,"o":46.52,"t":"2025-10-03T04:00:00Z","v":869134,"vw":46.302374},{"c":46.24,"h":46.71,"l":46.15,"n":6318,"o":46.5,"t":"2025-10-06T04:00:00Z","v":491853,"vw":46.456432},{"c":45.68,"h":46.52,"l":45.36,"n":9584,"o":46.3,"t":"2025-10-07T04:00:00Z","v":866686,"vw":45.676644},{"c":46.14,"h":46.395,"l":45.95,"n":4446,"o":46.31,"t":"2025-10-08T04:00:00Z","v":400803,"vw":46.146646},{"c":47.54,"h":48.565,"l":46.6,"n":11477,"o":46.73,"t":"2025-10-09T04:00:00Z","v":1295085,"vw":47.613059},{"c":44.95,"h":47.665,"l":44.62,"n":16956,"o":47.65,"t":"2025-10-10T04:00:00Z","v":1875513,"vw":45.502819},{"c":46.32,"h":47,"l":45.88,"n":9875,"o":45.95,"t":"2025-10-13T04:00:00Z","v":882659,"vw":46.519692},{"c":46.89,"h":47.6099,"l":45.37,"n":9684,"o":45.81,"t":"2025-10-14T04:00:00Z","v":905879,"vw":46.742169},{"c":48.93,"h":49.32,"l":47.51,"n":16700,"o":48.26,"t":"2025-10-15T04:00:00Z","v":2165456,"vw":48.53537},{"c":48.03,"h":49.6,"l":47.8001,"n":11247,"o":49.5,"t":"2025-10-16T04:00:00Z","v":1364348,"vw":48.630864},{"c":46.56,"h":47.31,"l":46.2825,"n":11154,"o":46.96,"t":"2025-10-17T04:00:00Z","v":1277869,"vw":46.631329},{"c":47.24,"h":47.53,"l":46.92,"n":5070,"o":47.01,"t":"2025-10-20T04:00:00Z","v":562931,"vw":47.258424},{"c":46.81,"h":47.7,"l":46.481,"n":4516,"o":47.7,"t":"2025-10-21T04:00:00Z","v":385815,"vw":46.8421},{"c":45.95,"h":46.66,"l":45.0337,"n":7546,"o":46.41,"t":"2025-10-22T04:00:00Z","v":670406,"vw":45.734503},{"c":46.53,"h":46.76,"l":45.67,"n":3230,"o":45.86,"t":"2025-10-23T04:00:00Z","v":254469,"vw":46.358159},{"c":48.1,"h":48.62,"l":47.81,"n":7002,"o":47.95,"t":"2025-10-24T04:00:00Z","v":583787,"vw":48.183544},{"c":48.91,"h":49.155,"l":48.37,"n":8263,"o":49.15,"t":"2025-10-27T04:00:00Z","v":807838,"vw":48.705013},{"c":48.45,"h":49.34,"l":48.2791,"n":7007,"o":49.34,"t":"2025-10-28T04:00:00Z","v":560626,"vw":48.733839},{"c":48.6,"h":49.8229,"l":48.335,"n":11127,"o":48.52,"t":"2025-10-29T04:00:00Z","v":980111,"vw":49.019947},{"c":47.73,"h":48.53,"l":47.71,"n":3148,"o":48.53,"t":"2025-10-30T04:00:00Z","v":314447,"vw":48.007342},{"c":49.12,"h":49.33,"l":48.02,"n":7943,"o":48.02,"t":"2025-10-31T04:00:00Z","v":684465,"vw":48.906439},{"c":49.14,"h":49.95,"l":48.97,"n":9066,"o":49.95,"t":"2025-11-03T05:00:00Z","v":950121,"vw":49.574712},{"c":47.93,"h":48.685,"l":47.25,"n":6339,"o":47.66,"t":"2025-11-04T05:00:00Z","v":665990,"vw":48.11251},{"c":51.28,"h":51.73,"l":48.33,"n":17196,"o":48.57,"t":"2025-11-05T05:00:00Z","v":1999216,"vw":50.858232},{"c":50.24,"h":51.79,"l":50.03,"n":13478,"o":51.6,"t":"2025-11-06T05:00:00Z","v":1282822,"vw":50.716476},{"c":50.39,"h":50.47,"l":48.35,"n":16060,"o":49.69,"t":"2025-11-07T05:00:00Z","v":1790560,"vw":49.375272},{"c":52.86,"h":53.6799,"l":51.545,"n":20828,"o":51.96,"t":"2025-11-10T05:00:00Z","v":2155150,"vw":52.691643},{"c":51.85,"h":52.42,"l":51.175,"n":9619,"o":52.19,"t":"2025-11-11T05:00:00Z","v":902932,"vw":51.815013},{"c":50.57,"h":52.08,"l":50.06,"n":10543,"o":51.96,"t":"2025-11-12T05:00:00Z","v":1074451,"vw":50.68962},{"c":48.48,"h":50.67,"l":48.24,"n":9059,"o":50.54,"t":"2025-11-13T05:00:00Z","v":830067,"vw":49.066697},{"c":49.51,"h":49.95,"l":46.87,"n":14415,"o":47.09,"t":"2025-11-14T05:00:00Z","v":1736457,"vw":49.022756},{"c":48.76,"h":49.73,"l":48.39,"n":11410,"o":49.27,"t":"2025-11-17T05:00:00Z","v":1206538,"vw":48.956361},{"c":48.22,"h":49.01,"l":47.2601,"n":14337,"o":47.81,"t":"2025-11-18T05:00:00Z","v":1143622,"vw":48.193556},{"c":47.62,"h":48.5795,"l":47.5,"n":7525,"o":47.84,"t":"2025-11-19T05:00:00Z","v":524132,"vw":47.901146},{"c":45.66,"h":48.68,"l":45.585,"n":13453,"o":48.36,"t":"2025-11-20T05:00:00Z","v":1380956,"vw":46.668434},{"c":45.94,"h":46.325,"l":44.45,"n":14072,"o":45.2,"t":"2025-11-21T05:00:00Z","v":1332753,"vw":45.399562},{"c":46.46,"h":46.75,"l":45.52,"n":5142,"o":45.75,"t":"2025-11-24T05:00:00Z","v":441378,"vw":46.39549},{"c":47.08,"h":47.31,"l":45.51,"n":4348,"o":46.38,"t":"2025-11-25T05:00:00Z","v":385544,"vw":46.689193},{"c":47.9,"h":48.1699,"l":46.92,"n":6184,"o":47.32,"t":"2025-11-26T05:00:00Z","v":719050,"vw":47.582421},{"c":48.91,"h":49.03,"l":48.215,"n":5087,"o":48.61,"t":"2025-11-28T05:00:00Z","v":573841,"vw":48.787504},{"c":47.64,"h":48.45,"l":47.57,"n":5932,"o":48.45,"t":"2025-12-01T05:00:00Z","v":470892,"vw":47.849508},{"c":47.63,"h":48.27,"l":47.21,"n":2943,"o":48.27,"t":"2025-12-02T05:00:00Z","v":241186,"vw":47.673247},{"c":47.38,"h":47.8,"l":46.72,"n":3754,"o":47.8,"t":"2025-12-03T05:00:00Z","v":351471,"vw":47.135913},{"c":48.04,"h":48.21,"l":47.1894,"n":5292,"o":47.31,"t":"2025-12-04T05:00:00Z","v":434499,"vw":47.828214},{"c":47.69,"h":48.27,"l":47.54,"n":3878,"o":48,"t":"2025-12-05T05:00:00Z","v":312350,"vw":47.857783},{"c":47.59,"h":48.12,"l":47.1062,"n":4028,"o":47.85,"t":"2025-12-08T05:00:00Z","v":319221,"vw":47.418049},{"c":47.47,"h":48.4,"l":47.32,"n":7407,"o":47.47,"t":"2025-12-09T05:00:00Z","v":646241,"vw":47.804892},{"c":48.78,"h":49.28,"l":47.16,"n":12361,"o":47.32,"t":"2025-12-10T05:00:00Z","v":1254931,"vw":48.647687},{"c":49.24,"h":49.41,"l":47.3301,"n":16128,"o":48.03,"t":"2025-12-11T05:00:00Z","v":1931900,"vw":48.886497},{"c":47.84,"h":49.88,"l":47.1301,"n":12416,"o":49.87,"t":"2025-12-12T05:00:00Z","v":1367543,"vw":47.811653},{"c":47.57,"h":48.24,"l":47.24,"n":5389,"o":48.24,"t":"2025-12-15T05:00:00Z","v":522687,"vw":47.574212},{"c":47.79,"h":48.18,"l":47.14,"n":5675,"o":47.3,"t":"2025-12-16T05:00:00Z","v":616260,"vw":47.49223},{"c":47.25,"h":48.69,"l":47.13,"n":4485,"o":47.96,"t":"2025-12-17T05:00:00Z","v":431230,"vw":47.631754},{"c":48.33,"h":49.3899,"l":48.14,"n":7573,"o":48.14,"t":"2025-12-18T05:00:00Z","v":829388,"vw":48.711382},{"c":48.99,"h":49.3499,"l":48.513,"n":10102,"o":48.77,"t":"2025-12-19T05:00:00Z","v":996819,"vw":49.075969},{"c":51.4,"h":51.7799,"l":49.72,"n":21953,"o":49.8,"t":"2025-12-22T05:00:00Z","v":2540302,"vw":51.062198},{"c":50.4,"h":51.22,"l":49.87,"n":8886,"o":51.22,"t":"2025-12-23T05:00:00Z","v":955801,"vw":50.456238},{"c":50.86,"h":51.04,"l":50.11,"n":3705,"o":50.38,"t":"2025-12-24T05:00:00Z","v":678219,"vw":50.615465},{"c":50.83,"h":51.08,"l":50.19,"n":5696,"o":51.08,"t":"2025-12-26T05:00:00Z","v":460770,"vw":50.508994},{"c":50.13,"h":51.08,"l":50.05,"n":9882,"o":50.38,"t":"2025-12-29T05:00:00Z","v":924690,"vw":50.524345},{"c":49.53,"h":50.64,"l":49.5,"n":7502,"o":50.39,"t":"2025-12-30T05:00:00Z","v":951872,"vw":50.203466},{"c":49.12,"h":49.64,"l":49.01,"n":7355,"o":49.33,"t":"2025-12-31T05:00:00Z","v":836596,"vw":49.249665},{"c":51.6,"h":51.7384,"l":50.345,"n":11896,"o":50.35,"t":"2026-01-02T05:00:00Z","v":1118645,"vw":51.520061},{"c":51.12,"h":52.16,"l":50.03,"n":9406,"o":52,"t":"2026-01-05T05:00:00Z","v":1337502,"vw":50.846575},{"c":51.51,"h":51.9,"l":50.96,"n":6720,"o":51.39,"t":"2026-01-06T05:00:00Z","v":1942122,"vw":51.529028},{"c":50.47,"h":51.5,"l":50.145,"n":9577,"o":51.5,"t":"2026-01-07T05:00:00Z","v":1038231,"vw":50.582578},{"c":50.4,"h":51.02,"l":49.72,"n":5529,"o":50,"t":"2026-01-08T05:00:00Z","v":549128,"vw":50.471741},{"c":50.3,"h":50.63,"l":49.81,"n":4603,"o":50.31,"t":"2026-01-09T05:00:00Z","v":486915,"vw":50.125243},{"c":52.14,"h":52.54,"l":50.18,"n":10290,"o":50.22,"t":"2026-01-12T05:00:00Z","v":1134069,"vw":51.77511},{"c":52.19,"h":52.8099,"l":51.81,"n":8698,"o":52.45,"t":"2026-01-13T05:00:00Z","v":799422,"vw":52.288271},{"c":51.49,"h":52.56,"l":51.41,"n":7520,"o":52.19,"t":"2026-01-14T05:00:00Z","v":711518,"vw":51.911567},{"c":51.97,"h":52.58,"l":51.7056,"n":6159,"o":51.97,"t":"2026-01-15T05:00:00Z","v":533226,"vw":52.168322},{"c":51.88,"h":52.53,"l":51.58,"n":8781,"o":52.26,"t":"2026-01-16T05:00:00Z","v":820790,"vw":52.262856},{"c":51.49,"h":51.97,"l":50.71,"n":9944,"o":51.17,"t":"2026-01-20T05:00:00Z","v":924435,"vw":51.279667},{"c":52.25,"h":52.305,"l":51.01,"n":8192,"o":51.55,"t":"2026-01-21T05:00:00Z","v":803633,"vw":51.748523},{"c":54.02,"h":54.8,"l":52.94,"n":18526,"o":52.94,"t":"2026-01-22T05:00:00Z","v":2464328,"vw":54.098755},{"c":55.23,"h":55.91,"l":54.79,"n":23326,"o":55.24,"t":"2026-01-23T05:00:00Z","v":2458621,"vw":55.420189},{"c":55.11,"h":56.11,"l":54.45,"n":15058,"o":54.92,"t":"2026-01-26T05:00:00Z","v":1841399,"vw":55.236601},{"c":56.06,"h":56.4799,"l":55.08,"n":12274,"o":55.58,"t":"2026-01-27T05:00:00Z","v":1192600,"vw":55.930873},{"c":57.36,"h":57.93,"l":56.33,"n":27633,"o":57.02,"t":"2026-01-28T05:00:00Z","v":2526182,"vw":57.115731},{"c":55.75,"h":57.19,"l":53.922,"n":25065,"o":57.19,"t":"2026-01-29T05:00:00Z","v":2598183,"vw":55.213012},{"c":53.85,"h":55.675,"l":53.51,"n":10761,"o":54.82,"t":"2026-01-30T05:00:00Z","v":1337518,"vw":54.091599},{"c":53.69,"h":54.12,"l":52.81,"n":10031,"o":53.53,"t":"2026-02-02T05:00:00Z","v":1072477,"vw":53.540833},{"c":55.59,"h":56.27,"l":54.16,"n":9900,"o":54.66,"t":"2026-02-03T05:00:00Z","v":1189741,"vw":55.258053},{"c":58.1,"h":59.395,"l":56.41,"n":24474,"o":58.01,"t":"2026-02-04T05:00:00Z","v":3545995,"vw":57.693791},{"c":55.83,"h":57.45,"l":55.75,"n":13986,"o":56.52,"t":"2026-02-05T05:00:00Z","v":1136570,"vw":56.3878},{"c":57.74,"h":57.8,"l":56.27,"n":11574,"o":56.97,"t":"2026-02-06T05:00:00Z","v":1021383,"vw":57.116948},{"c":58.72,"h":59.02,"l":57.47,"n":22665,"o":57.96,"t":"2026-02-09T05:00:00Z","v":1191120,"vw":58.418031},{"c":58.59,"h":59.45,"l":57.7,"n":13650,"o":58.77,"t":"2026-02-10T05:00:00Z","v":1243280,"vw":58.772327},{"c":58.38,"h":59.55,"l":56.94,"n":13129,"o":59.53,"t":"2026-02-11T05:00:00Z","v":1156850,"vw":57.940732},{"c":56.86,"h":58.94,"l":56.42,"n":10244,"o":58.94,"t":"2026-02-12T05:00:00Z","v":1168677,"vw":57.11599},{"c":57.92,"h":58.35,"l":56.52,"n":18170,"o":57.28,"t":"2026-02-13T05:00:00Z","v":1050382,"vw":57.799177},{"c":59.87,"h":60.16,"l":58.04,"n":11277,"o":58.56,"t":"2026-02-17T05:00:00Z","v":1050352,"vw":59.387233},{"c":60.43,"h":61.03,"l":59.8,"n":12305,"o":60.86,"t":"2026-02-18T05:00:00Z","v":1223732,"vw":60.374782},{"c":58.52,"h":59.33,"l":58.17,"n":10240,"o":59.16,"t":"2026-02-19T05:00:00Z","v":865906,"vw":58.567358},{"c":59.77,"h":60.23,"l":58.27,"n":8627,"o":58.36,"t":"2026-02-20T05:00:00Z","v":681219,"vw":59.579564},{"c":60.09,"h":60.285,"l":59.25,"n":11911,"o":59.77,"t":"2026-02-23T05:00:00Z","v":1125387,"vw":59.811168},{"c":60.53,"h":60.95,"l":58.82,"n":30984,"o":59.59,"t":"2026-02-24T05:00:00Z","v":3343458,"vw":60.523484},{"c":59.31,"h":60.44,"l":59.23,"n":16448,"o":59.55,"t":"2026-02-25T05:00:00Z","v":1296117,"vw":59.630677},{"c":57.58,"h":58.445,"l":56.66,"n":20632,"o":58.28,"t":"2026-02-26T05:00:00Z","v":2428143,"vw":57.437935},{"c":55,"h":56.87,"l":54.2,"n":37884,"o":56.64,"t":"2026-02-27T05:00:00Z","v":3459074,"vw":55.047526},{"c":56.36,"h":56.54,"l":54.73,"n":15647,"o":54.73,"t":"2026-03-02T05:00:00Z","v":1616772,"vw":56.107566},{"c":54.47,"h":54.69,"l":53.21,"n":15037,"o":54.25,"t":"2026-03-03T05:00:00Z","v":1675646,"vw":54.008397},{"c":54.87,"h":55.09,"l":54.25,"n":12569,"o":54.51,"t":"2026-03-04T05:00:00Z","v":1427877,"vw":54.801147},{"c":54.09,"h":55.28,"l":53.442,"n":12918,"o":54.75,"t":"2026-03-05T05:00:00Z","v":1143708,"vw":54.059342},{"c":53.28,"h":53.925,"l":53.17,"n":17291,"o":53.22,"t":"2026-03-06T05:00:00Z","v":1567950,"vw":53.519006},{"c":54.1,"h":54.23,"l":51.8,"n":17292,"o":52.31,"t":"2026-03-09T04:00:00Z","v":2121337,"vw":53.236354},{"c":54.9,"h":55.23,"l":53.99,"n":12008,"o":54.05,"t":"2026-03-10T04:00:00Z","v":1964953,"vw":54.78726},{"c":55.73,"h":56.44,"l":55.1001,"n":12436,"o":55.44,"t":"2026-03-11T04:00:00Z","v":1120759,"vw":55.725869},{"c":54.75,"h":55.16,"l":54.44,"n":7159,"o":54.97,"t":"2026-03-12T04:00:00Z","v":702908,"vw":54.769435},{"c":55.38,"h":56.57,"l":54.97,"n":7167,"o":55.6,"t":"2026-03-13T04:00:00Z","v":606178,"vw":55.521625},{"c":56.75,"h":57.23,"l":56.23,"n":10599,"o":56.3,"t":"2026-03-16T04:00:00Z","v":1058516,"vw":56.710982},{"c":57.74,"h":57.78,"l":57,"n":10603,"o":57.14,"t":"2026-03-17T04:00:00Z","v":1117052,"vw":57.526815},{"c":56.58,"h":57.595,"l":56.55,"n":9365,"o":57.21,"t":"2026-03-18T04:00:00Z","v":942022,"vw":57.007386},{"c":56.95,"h":57.14,"l":54.61,"n":11119,"o":55.3,"t":"2026-03-19T04:00:00Z","v":1074534,"vw":56.120726},{"c":55.15,"h":56.96,"l":54.5901,"n":20450,"o":56.57,"t":"2026-03-20T04:00:00Z","v":2111914,"vw":55.346091},{"c":54.99,"h":56.11,"l":54.5,"n":10272,"o":55.52,"t":"2026-03-23T04:00:00Z","v":948520,"vw":55.415307},{"c":55.43,"h":55.8095,"l":54.05,"n":8143,"o":54.15,"t":"2026-03-24T04:00:00Z","v":890497,"vw":55.311648},{"c":56.99,"h":57.4,"l":56,"n":7939,"o":56.3,"t":"2026-03-25T04:00:00Z","v":1228797,"vw":56.890887},{"c":55.23,"h":56.99,"l":55.17,"n":11409,"o":56.25,"t":"2026-03-26T04:00:00Z","v":1108537,"vw":55.794961},{"c":54.52,"h":55.32,"l":54.04,"n":6451,"o":54.3,"t":"2026-03-27T04:00:00Z","v":550424,"vw":54.522677},{"c":52.89,"h":55.12,"l":52.52,"n":7621,"o":54.96,"t":"2026-03-30T04:00:00Z","v":676255,"vw":53.410137},{"c":55.71,"h":55.77,"l":53.1,"n":8911,"o":53.14,"t":"2026-03-31T04:00:00Z","v":864021,"vw":54.854606},{"c":56.27,"h":57.065,"l":55.99,"n":14319,"o":56.08,"t":"2026-04-01T04:00:00Z","v":1710605,"vw":56.560543},{"c":54.85,"h":56.36,"l":54.76,"n":6251,"o":54.9,"t":"2026-04-02T04:00:00Z","v":633591,"vw":55.117734},{"c":54.16,"h":55.17,"l":53.65,"n":12719,"o":55,"t":"2026-04-06T04:00:00Z","v":1369805,"vw":54.096848},{"c":53.47,"h":53.74,"l":52.39,"n":7978,"o":53.71,"t":"2026-04-07T04:00:00Z","v":848982,"vw":53.175982},{"c":55.48,"h":55.92,"l":54.92,"n":10658,"o":55.48,"t":"2026-04-08T04:00:00Z","v":931500,"vw":55.410257},{"c":54.72,"h":55.64,"l":54.4808,"n":9028,"o":55.01,"t":"2026-04-09T04:00:00Z","v":998391,"vw":55.052358},{"c":55.23,"h":55.74,"l":54.61,"n":7474,"o":55,"t":"2026-04-10T04:00:00Z","v":721975,"vw":55.435442},{"c":54.9,"h":55.475,"l":54.63,"n":8222,"o":55.19,"t":"2026-04-13T04:00:00Z","v":678401,"vw":55.00059},{"c":55.23,"h":55.51,"l":54.67,"n":8873,"o":54.9,"t":"2026-04-14T04:00:00Z","v":758964,"vw":55.125809},{"c":55.32,"h":56.83,"l":55.0401,"n":9036,"o":56.32,"t":"2026-04-15T04:00:00Z","v":1128616,"vw":55.685795},{"c":54.49,"h":55.175,"l":53.76,"n":13082,"o":54.96,"t":"2026-04-16T04:00:00Z","v":1503493,"vw":54.208778},{"c":55.13,"h":55.29,"l":54.41,"n":20159,"o":55.12,"t":"2026-04-17T04:00:00Z","v":2097614,"vw":55.025991},{"c":55.55,"h":55.815,"l":54.79,"n":11333,"o":55.25,"t":"2026-04-20T04:00:00Z","v":1422513,"vw":55.480476},{"c":54.68,"h":56.23,"l":54.4301,"n":10014,"o":55.75,"t":"2026-04-21T04:00:00Z","v":873309,"vw":55.390943},{"c":57.03,"h":57.31,"l":55.53,"n":15685,"o":55.53,"t":"2026-04-22T04:00:00Z","v":2451307,"vw":56.775532},{"c":58.6,"h":58.81,"l":57.2158,"n":17598,"o":57.25,"t":"2026-04-23T04:00:00Z","v":2139084,"vw":58.24513},{"c":58.32,"h":59.1,"l":57.63,"n":8221,"o":59.1,"t":"2026-04-24T04:00:00Z","v":904693,"vw":58.147668},{"c":58.69,"h":59.06,"l":57.7227,"n":8348,"o":58.5,"t":"2026-04-27T04:00:00Z","v":790185,"vw":58.429446},{"c":57.62,"h":58.255,"l":57.32,"n":10306,"o":57.93,"t":"2026-04-28T04:00:00Z","v":1507866,"vw":57.647048},{"c":56.12,"h":57.68,"l":55.45,"n":17104,"o":57.68,"t":"2026-04-29T04:00:00Z","v":1858971,"vw":56.090995},{"c":58.41,"h":58.715,"l":56.53,"n":10440,"o":56.66,"t":"2026-04-30T04:00:00Z","v":1031668,"vw":57.869173},{"c":59.27,"h":59.95,"l":58.35,"n":10258,"o":58.35,"t":"2026-05-01T04:00:00Z","v":1310874,"vw":59.359279},{"c":58.38,"h":59.4483,"l":57.8,"n":10683,"o":59.17,"t":"2026-05-04T04:00:00Z","v":928866,"vw":58.372345},{"c":60.71,"h":60.9,"l":59.19,"n":12051,"o":59.9,"t":"2026-05-05T04:00:00Z","v":1394133,"vw":60.309767},{"c":60.47,"h":60.7,"l":59.45,"n":10993,"o":60.48,"t":"2026-05-06T04:00:00Z","v":1222704,"vw":60.20729},{"c":59.76,"h":62.0099,"l":59.39,"n":12977,"o":61.43,"t":"2026-05-07T04:00:00Z","v":1370074,"vw":60.503071},{"c":61.94,"h":62.11,"l":60.7099,"n":8607,"o":60.88,"t":"2026-05-08T04:00:00Z","v":749466,"vw":61.464789},{"c":63.05,"h":64.14,"l":61.77,"n":17214,"o":61.77,"t":"2026-05-11T04:00:00Z","v":1563322,"vw":63.423949},{"c":61.65,"h":62.63,"l":60.49,"n":11380,"o":62.3,"t":"2026-05-12T04:00:00Z","v":1119595,"vw":61.269601},{"c":63.81,"h":64.55,"l":62.18,"n":17855,"o":63.17,"t":"2026-05-13T04:00:00Z","v":1978348,"vw":63.774243},{"c":64.95,"h":65.1199,"l":62.1,"n":15653,"o":63.27,"t":"2026-05-14T04:00:00Z","v":1959342,"vw":64.271936},{"c":64.96,"h":65.5,"l":61.81,"n":17792,"o":62.52,"t":"2026-05-15T04:00:00Z","v":2328401,"vw":64.314124},{"c":62.61,"h":64.87,"l":61.75,"n":21339,"o":64.87,"t":"2026-05-18T04:00:00Z","v":2971784,"vw":62.725446},{"c":60.97,"h":61.895,"l":59.77,"n":12998,"o":61.88,"t":"2026-05-19T04:00:00Z","v":1281711,"vw":60.807272},{"c":62.92,"h":63.3004,"l":60.56,"n":20200,"o":61.4,"t":"2026-05-20T04:00:00Z","v":1947504,"vw":62.246496},{"c":64.86,"h":65.3,"l":62.16,"n":15625,"o":62.17,"t":"2026-05-21T04:00:00Z","v":1693390,"vw":64.256814},{"c":65.95,"h":66.18,"l":63.54,"n":23155,"o":64.75,"t":"2026-05-22T04:00:00Z","v":1661087,"vw":65.448588},{"c":68.96,"h":70.01,"l":67.44,"n":16881,"o":67.995,"t":"2026-05-26T04:00:00Z","v":1775192,"vw":68.807621},{"c":70.51,"h":71.31,"l":68.94,"n":21327,"o":69.45,"t":"2026-05-27T04:00:00Z","v":2642781,"vw":70.417807},{"c":71.93,"h":72.5,"l":70.35,"n":19645,"o":70.52,"t":"2026-05-28T04:00:00Z","v":1133355,"vw":71.863908},{"c":73.93,"h":75.6,"l":73.13,"n":34327,"o":74.23,"t":"2026-05-29T04:00:00Z","v":3810051,"vw":74.096699},{"c":71.13,"h":72.21,"l":69.39,"n":20204,"o":72.11,"t":"2026-06-01T04:00:00Z","v":2079402,"vw":70.730959},{"c":72.27,"h":72.56,"l":69.49,"n":13204,"o":70.42,"t":"2026-06-02T04:00:00Z","v":1023179,"vw":71.439363},{"c":70.29,"h":71.81,"l":69.73,"n":10701,"o":71.25,"t":"2026-06-03T04:00:00Z","v":1028640,"vw":70.559654},{"c":70.44,"h":70.965,"l":68.41,"n":11490,"o":69.31,"t":"2026-06-04T04:00:00Z","v":991191,"vw":69.587821},{"c":64.05,"h":68.88,"l":63.645,"n":25475,"o":68.8,"t":"2026-06-05T04:00:00Z","v":2185611,"vw":65.201393},{"c":63.58,"h":65.86,"l":63.46,"n":21714,"o":65.56,"t":"2026-06-08T04:00:00Z","v":1625539,"vw":64.828814},{"c":61.83,"h":64.855,"l":59.5,"n":24422,"o":64.81,"t":"2026-06-09T04:00:00Z","v":1522298,"vw":61.735768},{"c":59.16,"h":61.36,"l":59.12,"n":23900,"o":60.93,"t":"2026-06-10T04:00:00Z","v":2986001,"vw":59.880794},{"c":62.3,"h":62.4599,"l":59.535,"n":14555,"o":59.76,"t":"2026-06-11T04:00:00Z","v":1386489,"vw":61.059858},{"c":63.03,"h":63.89,"l":62.2,"n":11841,"o":62.6,"t":"2026-06-12T04:00:00Z","v":2627282,"vw":63.114638},{"c":62.7,"h":64.04,"l":61.96,"n":14938,"o":64.04,"t":"2026-06-15T04:00:00Z","v":2178998,"vw":62.703239},{"c":60.58,"h":62.735,"l":60.41,"n":15469,"o":62.09,"t":"2026-06-16T04:00:00Z","v":2565192,"vw":61.204013},{"c":58.45,"h":60.71,"l":58.28,"n":12551,"o":60.385,"t":"2026-06-17T04:00:00Z","v":1308295,"vw":59.336737},{"c":60.58,"h":60.7999,"l":58.49,"n":12387,"o":59.57,"t":"2026-06-18T04:00:00Z","v":1619374,"vw":60.065804},{"c":61.11,"h":61.88,"l":60.61,"n":8873,"o":60.64,"t":"2026-06-22T04:00:00Z","v":911521,"vw":61.229156},{"c":58.56,"h":60.09,"l":58.53,"n":8463,"o":58.99,"t":"2026-06-23T04:00:00Z","v":1298409,"vw":59.444223},{"c":58.16,"h":59.94,"l":57.78,"n":8949,"o":59.12,"t":"2026-06-24T04:00:00Z","v":863953,"vw":58.865502},{"c":57.87,"h":59.62,"l":56.56,"n":11046,"o":59.27,"t":"2026-06-25T04:00:00Z","v":1141760,"vw":57.686142},{"c":56.85,"h":57.55,"l":56.5201,"n":11242,"o":56.95,"t":"2026-06-26T04:00:00Z","v":1239490,"vw":56.992579},{"c":57.6,"h":58.2998,"l":55.79,"n":12074,"o":57.59,"t":"2026-06-29T04:00:00Z","v":1273038,"vw":56.871494},{"c":59.15,"h":59.79,"l":58.2524,"n":13050,"o":59.3,"t":"2026-06-30T04:00:00Z","v":1756006,"vw":59.010612},{"c":57.8,"h":59.6382,"l":57.75,"n":9064,"o":58.09,"t":"2026-07-01T04:00:00Z","v":934284,"vw":58.453622},{"c":56.32,"h":59.415,"l":55.46,"n":10578,"o":57.96,"t":"2026-07-02T04:00:00Z","v":1185350,"vw":56.544918},{"c":57.54,"h":58.43,"l":56.31,"n":5974,"o":56.5,"t":"2026-07-06T04:00:00Z","v":434138,"vw":57.742767},{"c":54.81,"h":56.41,"l":54.1701,"n":9127,"o":56.05,"t":"2026-07-07T04:00:00Z","v":796366,"vw":54.794813},{"c":54.14,"h":54.38,"l":52.82,"n":10083,"o":53.76,"t":"2026-07-08T04:00:00Z","v":936334,"vw":53.543404},{"c":54.95,"h":55.33,"l":54.59,"n":4291,"o":54.67,"t":"2026-07-09T04:00:00Z","v":397458,"vw":54.970376},{"c":54.96,"h":55.55,"l":54.445,"n":5722,"o":54.88,"t":"2026-07-10T04:00:00Z","v":510874,"vw":54.921991},{"c":53.12,"h":54.6,"l":52.81,"n":5952,"o":54.26,"t":"2026-07-13T04:00:00Z","v":527611,"vw":53.434501},{"c":55.13,"h":55.54,"l":54.5601,"n":7654,"o":54.6,"t":"2026-07-14T04:00:00Z","v":623523,"vw":55.16949},{"c":55.8,"h":56.98,"l":54.69,"n":7878,"o":55.87,"t":"2026-07-15T04:00:00Z","v":748795,"vw":55.796943},{"c":54.18,"h":55.22,"l":53.82,"n":5446,"o":55.2,"t":"2026-07-16T04:00:00Z","v":517535,"vw":54.271849},{"c":53.9,"h":54.77,"l":52.94,"n":5989,"o":53.22,"t":"2026-07-17T04:00:00Z","v":608495,"vw":53.805105},{"c":52.69,"h":54.06,"l":52.6,"n":5334,"o":54.06,"t":"2026-07-20T04:00:00Z","v":445868,"vw":52.976745},{"c":53.74,"h":54.05,"l":53.12,"n":3640,"o":53.64,"t":"2026-07-21T04:00:00Z","v":411698,"vw":53.732217},{"c":53.72,"h":54.53,"l":53.66,"n":4753,"o":53.74,"t":"2026-07-22T04:00:00Z","v":451824,"vw":54.011246},{"c":52.85,"h":53.76,"l":52.4,"n":4535,"o":53.19,"t":"2026-07-23T04:00:00Z","v":380655,"vw":52.965023},{"c":51.28,"h":52.97,"l":50.95,"n":7782,"o":52.72,"t":"2026-07-24T04:00:00Z","v":726739,"vw":51.423572},{"c":51.56,"h":51.75,"l":50.22,"n":11009,"o":51.75,"t":"2026-07-27T04:00:00Z","v":2384692,"vw":50.785846},{"c":49.1,"h":50.01,"l":48.5,"n":14859,"o":50,"t":"2026-07-28T04:00:00Z","v":3697947,"vw":49.013001},{"c":47.68,"h":49.23,"l":47.26,"n":11667,"o":49.05,"t":"2026-07-29T04:00:00Z","v":1277667,"vw":48.194935},{"c":49.84,"h":49.925,"l":48.89,"n":12729,"o":48.89,"t":"2026-07-30T04:00:00Z","v":1505956,"vw":49.552128},{"c":49.33,"h":50.728,"l":48.78,"n":12559,"o":50.35,"t":"2026-07-31T04:00:00Z","v":2017702,"vw":49.303702},{"c":51.24,"h":51.49,"l":49.395,"n":15497,"o":49.62,"t":"2026-08-03T04:00:00Z","v":2429081,"vw":51.029282},{"c":53.37,"h":53.7,"l":51.85,"n":11727,"o":52.25,"t":"2026-08-04T04:00:00Z","v":1418441,"vw":53.089045},{"c":51.27,"h":52.52,"l":50.8,"n":13115,"o":52.12,"t":"2026-08-05T04:00:00Z","v":2431077,"vw":51.463396},{"c":51.25,"h":52.2299,"l":50.11,"n":11676,"o":50.81,"t":"2026-08-06T04:00:00Z","v":1453998,"vw":51.459543},{"c":52.75,"h":53.6,"l":52,"n":8202,"o":52.71,"t":"2026-08-07T04:00:00Z","v":865122,"vw":52.683381},{"c":51.86,"h":52.86,"l":51.73,"n":6338,"o":52.74,"t":"2026-08-10T04:00:00Z","v":585382,"vw":52.130088},{"c":52.7,"h":53.23,"l":52.42,"n":5086,"o":52.83,"t":"2026-08-11T04:00:00Z","v":532729,"vw":52.745464},{"c":52.33,"h":54.01,"l":52.24,"n":6679,"o":53.97,"t":"2026-08-12T04:00:00Z","v":602405,"vw":52.750096},{"c":52.47,"h":52.93,"l":52.05,"n":4726,"o":52.56,"t":"2026-08-13T04:00:00Z","v":405303,"vw":52.510076},{"c":51.97,"h":52.93,"l":51.8001,"n":5471,"o":52.04,"t":"2026-08-14T04:00:00Z","v":503626,"vw":52.174691},{"c":50.92,"h":52.08,"l":50.695,"n":12565,"o":52.08,"t":"2026-08-17T04:00:00Z","v":1337949,"vw":51.073939},{"c":49.87,"h":50.85,"l":49.67,"n":6757,"o":50.51,"t":"2026-08-18T04:00:00Z","v":780124,"vw":50.069133},{"c":50.47,"h":50.56,"l":49.605,"n":4386,"o":50.34,"t":"2026-08-19T04:00:00Z","v":368442,"vw":50.248442},{"c":49.73,"h":51,"l":49.6,"n":4453,"o":50.5,"t":"2026-08-20T04:00:00Z","v":384158,"vw":49.943894},{"c":49.32,"h":50.39,"l":48.81,"n":11198,"o":50.09,"t":"2026-08-21T04:00:00Z","v":4931514,"vw":49.195474},{"c":48.32,"h":49,"l":48.235,"n":8835,"o":49,"t":"2026-08-24T04:00:00Z","v":917481,"vw":48.395698},{"c":48.85,"h":49.31,"l":48.58,"n":4688,"o":49.28,"t":"2026-08-25T04:00:00Z","v":474173,"vw":48.884166},{"c":48.78,"h":49.04,"l":48.21,"n":5435,"o":48.61,"t":"2026-08-26T04:00:00Z","v":527261,"vw":48.63942},{"c":49.74,"h":49.89,"l":49.17,"n":4885,"o":49.89,"t":"2026-08-27T04:00:00Z","v":372667,"vw":49.579371},{"c":48.65,"h":49.92,"l":48.54,"n":5505,"o":49.83,"t":"2026-08-28T04:00:00Z","v":632605,"vw":48.913373},{"c":47.57,"h":48.2,"l":47.42,"n":8361,"o":48.2,"t":"2026-08-31T04:00:00Z","v":1152021,"vw":47.633154},{"c":46.86,"h":47.19,"l":46.65,"n":7241,"o":46.95,"t":"2026-09-01T04:00:00Z","v":715569,"vw":46.922545},{"c":47.27,"h":47.36,"l":46.495,"n":6200,"o":46.85,"t":"2026-09-02T04:00:00Z","v":604906,"vw":46.999261},{"c":47.72,"h":47.9,"l":46.91,"n":5473,"o":47.25,"t":"2026-09-03T04:00:00Z","v":464400,"vw":47.516264},{"c":48.04,"h":48.28,"l":47.8,"n":3507,"o":47.95,"t":"2026-09-04T04:00:00Z","v":296606,"vw":47.997816},{"c":49.13,"h":49.51,"l":48.3166,"n":6770,"o":48.41,"t":"2026-09-08T04:00:00Z","v":728025,"vw":49.050383},{"c":47.74,"h":49.62,"l":47.64,"n":7678,"o":49.15,"t":"2026-09-09T04:00:00Z","v":721651,"vw":48.203089},{"c":47.04,"h":47.58,"l":46.09,"n":8459,"o":46.68,"t":"2026-09-10T04:00:00Z","v":825908,"vw":46.856381},{"c":47.15,"h":47.76,"l":46.97,"n":4684,"o":47.53,"t":"2026-09-11T04:00:00Z","v":444658,"vw":47.293576},{"c":46.22,"h":46.74,"l":45.5601,"n":5519,"o":45.68,"t":"2026-09-14T04:00:00Z","v":520947,"vw":46.285753},{"c":45.09,"h":45.97,"l":44.99,"n":15673,"o":45.54,"t":"2026-09-15T04:00:00Z","v":2690109,"vw":45.145782},{"c":44.62,"h":45.84,"l":44.27,"n":8925,"o":45.84,"t":"2026-09-16T04:00:00Z","v":1118254,"vw":44.885161},{"c":46.36,"h":46.66,"l":45.5,"n":7410,"o":45.5,"t":"2026-09-17T04:00:00Z","v":727375,"vw":46.259298},{"c":45.66,"h":46.54,"l":45.29,"n":5092,"o":46.38,"t":"2026-09-18T04:00:00Z","v":527183,"vw":45.720796},{"c":46.71,"h":46.81,"l":45.7301,"n":5358,"o":46.4,"t":"2026-09-21T04:00:00Z","v":778224,"vw":46.344664},{"c":46.5,"h":46.69,"l":46.26,"n":4712,"o":46.45,"t":"2026-09-22T04:00:00Z","v":587705,"vw":46.4644},{"c":45.05,"h":46.39,"l":44.95,"n":7840,"o":46.3,"t":"2026-09-23T04:00:00Z","v":990175,"vw":45.34345},{"c":43.47,"h":44.17,"l":43.01,"n":9217,"o":44.08,"t":"2026-09-24T04:00:00Z","v":946816,"vw":43.424118},{"c":44.06,"h":44.52,"l":43.736,"n":4319,"o":43.77,"t":"2026-09-25T04:00:00Z","v":404569,"vw":44.068132},{"c":43,"h":43.66,"l":43,"n":3777,"o":43.59,"t":"2026-09-28T04:00:00Z","v":298776,"vw":43.244732},{"c":43.43,"h":43.49,"l":42.84,"n":4719,"o":43.22,"t":"2026-09-29T04:00:00Z","v":352014,"vw":43.214161},{"c":43.97,"h":44.46,"l":43.6139,"n":6164,"o":43.88,"t":"2026-09-30T04:00:00Z","v":493373,"vw":44.117753},{"c":43.07,"h":43.66,"l":42.46,"n":7888,"o":43.19,"t":"2026-10-01T04:00:00Z","v":817506,"vw":43.024198},{"c":44.05,"h":44.43,"l":43.765,"n":4088,"o":43.99,"t":"2026-10-02T04:00:00Z","v":345175,"vw":44.105457},{"c":43.67,"h":43.86,"l":42.89,"n":3552,"o":43.7,"t":"2026-10-05T04:00:00Z","v":297729,"vw":43.456338},{"c":44.4,"h":44.77,"l":43.88,"n":5411,"o":43.9,"t":"2026-10-06T04:00:00Z","v":732369,"vw":44.34728},{"c":43.53,"h":43.58,"l":43.02,"n":7341,"o":43.42,"t":"2026-10-07T04:00:00Z","v":984077,"vw":43.226234},{"c":43.32,"h":43.62,"l":42.58,"n":4360,"o":43.22,"t":"2026-10-08T04:00:00Z","v":371185,"vw":43.191644},{"c":43.75,"h":43.86,"l":43.24,"n":2748,"o":43.75,"t":"2026-10-09T04:00:00Z","v":289034,"vw":43.547003},{"c":43.48,"h":44.07,"l":43.43,"n":4218,"o":43.83,"t":"2026-10-12T04:00:00Z","v":431579,"vw":43.732592},{"c":44.38,"h":44.57,"l":43.39,"n":17362,"o":43.43,"t":"2026-10-13T04:00:00Z","v":3917055,"vw":44.013454},{"c":42.64,"h":44.005,"l":42.535,"n":9610,"o":43.72,"t":"2026-10-14T04:00:00Z","v":1633359,"vw":43.134055},{"c":42.75,"h":42.8499,"l":41.61,"n":11813,"o":41.75,"t":"2026-10-15T04:00:00Z","v":1334732,"vw":42.255323},{"c":41.85,"h":43.25,"l":41.75,"n":9513,"o":42.75,"t":"2026-10-16T04:00:00Z","v":1238874,"vw":42.420643}],"volatilityBars":[{"c":46.36,"h":46.36,"l":46.36,"n":4,"o":46.36,"t":"2026-09-14T11:00:00Z","v":190,"vw":46.36},{"c":46.02,"h":46.04,"l":46.02,"n":32,"o":46.04,"t":"2026-09-14T12:00:00Z","v":1096,"vw":46.02786},{"c":45.75,"h":45.95,"l":45.75,"n":32,"o":45.95,"t":"2026-09-14T13:15:00Z","v":762,"vw":45.854727},{"c":46.18,"h":46.19,"l":45.5601,"n":490,"o":45.68,"t":"2026-09-14T13:30:00Z","v":58657,"vw":45.808517},{"c":46.32,"h":46.51,"l":46.02,"n":481,"o":46.11,"t":"2026-09-14T13:45:00Z","v":43100,"vw":46.167325},{"c":46.58,"h":46.64,"l":46.23,"n":294,"o":46.3532,"t":"2026-09-14T14:00:00Z","v":29766,"vw":46.510275},{"c":46.53,"h":46.74,"l":46.4,"n":223,"o":46.6,"t":"2026-09-14T14:15:00Z","v":23042,"vw":46.562327},{"c":46.38,"h":46.57,"l":46.315,"n":120,"o":46.48,"t":"2026-09-14T14:30:00Z","v":19798,"vw":46.495631},{"c":46.07,"h":46.5,"l":46.07,"n":204,"o":46.445,"t":"2026-09-14T14:45:00Z","v":15125,"vw":46.339828},{"c":46.16,"h":46.32,"l":46.04,"n":233,"o":46.06,"t":"2026-09-14T15:00:00Z","v":22619,"vw":46.222952},{"c":46.21,"h":46.35,"l":46.045,"n":189,"o":46.11,"t":"2026-09-14T15:15:00Z","v":18121,"vw":46.196416},{"c":46.39,"h":46.44,"l":46.17,"n":174,"o":46.23,"t":"2026-09-14T15:30:00Z","v":13249,"vw":46.320584},{"c":46.405,"h":46.45,"l":46.3,"n":157,"o":46.37,"t":"2026-09-14T15:45:00Z","v":11424,"vw":46.377831},{"c":46.3,"h":46.4,"l":46.29,"n":120,"o":46.37,"t":"2026-09-14T16:00:00Z","v":6842,"vw":46.345082},{"c":46.33,"h":46.43,"l":46.315,"n":113,"o":46.315,"t":"2026-09-14T16:15:00Z","v":8889,"vw":46.382052},{"c":46.31,"h":46.35,"l":46.26,"n":136,"o":46.32,"t":"2026-09-14T16:30:00Z","v":16011,"vw":46.318739},{"c":46.41,"h":46.48,"l":46.31,"n":170,"o":46.31,"t":"2026-09-14T16:45:00Z","v":26619,"vw":46.423508},{"c":46.41,"h":46.44,"l":46.3,"n":78,"o":46.44,"t":"2026-09-14T17:00:00Z","v":6143,"vw":46.386933},{"c":46.375,"h":46.45,"l":46.345,"n":105,"o":46.4,"t":"2026-09-14T17:15:00Z","v":9583,"vw":46.395352},{"c":46.38,"h":46.41,"l":46.305,"n":120,"o":46.41,"t":"2026-09-14T17:30:00Z","v":9615,"vw":46.38185},{"c":46.44,"h":46.45,"l":46.32,"n":139,"o":46.375,"t":"2026-09-14T17:45:00Z","v":8226,"vw":46.38697},{"c":46.46,"h":46.49,"l":46.395,"n":117,"o":46.42,"t":"2026-09-14T18:00:00Z","v":9330,"vw":46.426765},{"c":46.385,"h":46.47,"l":46.385,"n":159,"o":46.46,"t":"2026-09-14T18:15:00Z","v":14505,"vw":46.437431},{"c":46.41,"h":46.42,"l":46.35,"n":82,"o":46.38,"t":"2026-09-14T18:30:00Z","v":6095,"vw":46.390384},{"c":46.415,"h":46.49,"l":46.4,"n":163,"o":46.4,"t":"2026-09-14T18:45:00Z","v":13959,"vw":46.449957},{"c":46.48,"h":46.48,"l":46.39,"n":149,"o":46.42,"t":"2026-09-14T19:00:00Z","v":13779,"vw":46.43669},{"c":46.385,"h":46.455,"l":46.36,"n":158,"o":46.455,"t":"2026-09-14T19:15:00Z","v":13688,"vw":46.405929},{"c":46.35,"h":46.41,"l":46.32,"n":191,"o":46.36,"t":"2026-09-14T19:30:00Z","v":15476,"vw":46.365837},{"c":46.24,"h":46.37,"l":46.17,"n":636,"o":46.35,"t":"2026-09-14T19:45:00Z","v":68893,"vw":46.26013},{"c":46.22,"h":46.22,"l":46.22,"n":8,"o":46.22,"t":"2026-09-14T20:00:00Z","v":12670,"vw":46.22},{"c":46,"h":46.02,"l":46,"n":5,"o":46.02,"t":"2026-09-15T11:45:00Z","v":237,"vw":46.011111},{"c":46.12,"h":46.12,"l":46.12,"n":3,"o":46.12,"t":"2026-09-15T12:00:00Z","v":541,"vw":46.12},{"c":45.9,"h":45.9,"l":45.9,"n":5,"o":45.9,"t":"2026-09-15T12:30:00Z","v":267,"vw":45.9},{"c":46,"h":46,"l":46,"n":4,"o":46,"t":"2026-09-15T13:15:00Z","v":350,"vw":46},{"c":45.79,"h":45.97,"l":45.54,"n":403,"o":45.54,"t":"2026-09-15T13:30:00Z","v":38798,"vw":45.70034},{"c":45.555,"h":45.87,"l":45.52,"n":299,"o":45.83,"t":"2026-09-15T13:45:00Z","v":31474,"vw":45.657313},{"c":45.33,"h":45.595,"l":45.29,"n":276,"o":45.55,"t":"2026-09-15T14:00:00Z","v":19743,"vw":45.430877},{"c":45.32,"h":45.38,"l":45.3,"n":154,"o":45.3,"t":"2026-09-15T14:15:00Z","v":16372,"vw":45.352981},{"c":45.31,"h":45.39,"l":45.26,"n":178,"o":45.36,"t":"2026-09-15T14:30:00Z","v":10592,"vw":45.339223},{"c":45.17,"h":45.31,"l":45.08,"n":242,"o":45.31,"t":"2026-09-15T14:45:00Z","v":27596,"vw":45.157907},{"c":45.225,"h":45.235,"l":45.065,"n":394,"o":45.165,"t":"2026-09-15T15:00:00Z","v":53087,"vw":45.170053},{"c":45.14,"h":45.225,"l":45.07,"n":844,"o":45.225,"t":"2026-09-15T15:15:00Z","v":155709,"vw":45.133191},{"c":45.13,"h":45.195,"l":45.03,"n":1033,"o":45.12,"t":"2026-09-15T15:30:00Z","v":133988,"vw":45.072603},{"c":45.16,"h":45.27,"l":45.1,"n":1217,"o":45.11,"t":"2026-09-15T15:45:00Z","v":190448,"vw":45.154795},{"c":45.09,"h":45.23,"l":45.05,"n":395,"o":45.15,"t":"2026-09-15T16:00:00Z","v":51960,"vw":45.134203},{"c":45.175,"h":45.175,"l":45.02,"n":374,"o":45.04,"t":"2026-09-15T16:15:00Z","v":49761,"vw":45.074672},{"c":45.165,"h":45.23,"l":45.12,"n":476,"o":45.18,"t":"2026-09-15T16:30:00Z","v":72918,"vw":45.167313},{"c":45.235,"h":45.32,"l":45.19,"n":496,"o":45.195,"t":"2026-09-15T16:45:00Z","v":67714,"vw":45.238785},{"c":45.11,"h":45.24,"l":45.08,"n":513,"o":45.24,"t":"2026-09-15T17:00:00Z","v":67424,"vw":45.129807},{"c":45.1,"h":45.125,"l":45.06,"n":439,"o":45.09,"t":"2026-09-15T17:15:00Z","v":60388,"vw":45.088562},{"c":45.09,"h":45.145,"l":45.06,"n":620,"o":45.1,"t":"2026-09-15T17:30:00Z","v":84214,"vw":45.108679},{"c":45.15,"h":45.17,"l":45.075,"n":578,"o":45.09,"t":"2026-09-15T17:45:00Z","v":66883,"vw":45.115481},{"c":45.3,"h":45.35,"l":45.12,"n":624,"o":45.16,"t":"2026-09-15T18:00:00Z","v":74875,"vw":45.184452},{"c":45.17,"h":45.29,"l":45.17,"n":498,"o":45.29,"t":"2026-09-15T18:15:00Z","v":67801,"vw":45.230137},{"c":45.07,"h":45.185,"l":45.06,"n":503,"o":45.18,"t":"2026-09-15T18:30:00Z","v":65779,"vw":45.111773},{"c":45.08,"h":45.0999,"l":44.99,"n":785,"o":45.07,"t":"2026-09-15T18:45:00Z","v":110360,"vw":45.041403},{"c":45.06,"h":45.13,"l":45.05,"n":669,"o":45.08,"t":"2026-09-15T19:00:00Z","v":81409,"vw":45.082385},{"c":45.1,"h":45.1,"l":45.025,"n":703,"o":45.06,"t":"2026-09-15T19:15:00Z","v":76353,"vw":45.058575},{"c":45.08,"h":45.12,"l":45.04,"n":894,"o":45.09,"t":"2026-09-15T19:30:00Z","v":109799,"vw":45.084576},{"c":45.08,"h":45.16,"l":45.02,"n":1773,"o":45.07,"t":"2026-09-15T19:45:00Z","v":141821,"vw":45.073334},{"c":45.09,"h":45.09,"l":45.09,"n":8,"o":45.09,"t":"2026-09-15T20:00:00Z","v":11220,"vw":45.09},{"c":45.348,"h":45.348,"l":45.348,"n":1,"o":45.348,"t":"2026-09-15T21:15:00Z","v":113,"vw":45.348},{"c":45.13,"h":45.13,"l":45.13,"n":2,"o":45.13,"t":"2026-09-16T09:15:00Z","v":177,"vw":45.13},{"c":45.48,"h":45.48,"l":45.48,"n":3,"o":45.48,"t":"2026-09-16T11:00:00Z","v":243,"vw":45.48},{"c":46.58,"h":46.58,"l":46.58,"n":1,"o":46.58,"t":"2026-09-16T11:45:00Z","v":100,"vw":46.58},{"c":45.31,"h":45.84,"l":45.26,"n":345,"o":45.84,"t":"2026-09-16T13:30:00Z","v":41827,"vw":45.532199},{"c":45.34,"h":45.4271,"l":45.275,"n":176,"o":45.33,"t":"2026-09-16T13:45:00Z","v":25014,"vw":45.350561},{"c":45.28,"h":45.43,"l":45.255,"n":354,"o":45.395,"t":"2026-09-16T14:00:00Z","v":45094,"vw":45.339485},{"c":45.14,"h":45.29,"l":45.09,"n":313,"o":45.26,"t":"2026-09-16T14:15:00Z","v":37617,"vw":45.181758},{"c":45.255,"h":45.255,"l":45.085,"n":223,"o":45.125,"t":"2026-09-16T14:30:00Z","v":28352,"vw":45.124322},{"c":45.21,"h":45.245,"l":45.105,"n":230,"o":45.245,"t":"2026-09-16T14:45:00Z","v":26598,"vw":45.168179},{"c":45.27,"h":45.31,"l":45.145,"n":266,"o":45.205,"t":"2026-09-16T15:00:00Z","v":29239,"vw":45.220093},{"c":45.25,"h":45.32,"l":45.23,"n":320,"o":45.265,"t":"2026-09-16T15:15:00Z","v":36866,"vw":45.276974},{"c":45.15,"h":45.24,"l":45.15,"n":273,"o":45.24,"t":"2026-09-16T15:30:00Z","v":30928,"vw":45.197234},{"c":44.99,"h":45.25,"l":44.97,"n":362,"o":45.135,"t":"2026-09-16T15:45:00Z","v":49553,"vw":45.060288},{"c":45.09,"h":45.11,"l":44.97,"n":196,"o":44.99,"t":"2026-09-16T16:00:00Z","v":18405,"vw":45.010615},{"c":45.035,"h":45.15,"l":45.035,"n":176,"o":45.11,"t":"2026-09-16T16:15:00Z","v":24791,"vw":45.113619},{"c":45.02,"h":45.065,"l":45,"n":160,"o":45.05,"t":"2026-09-16T16:30:00Z","v":33255,"vw":45.024291},{"c":44.925,"h":45.03,"l":44.9,"n":168,"o":45.02,"t":"2026-09-16T16:45:00Z","v":28378,"vw":44.991615},{"c":44.925,"h":44.95,"l":44.86,"n":241,"o":44.92,"t":"2026-09-16T17:00:00Z","v":21034,"vw":44.911184},{"c":45.01,"h":45.05,"l":44.89,"n":192,"o":44.93,"t":"2026-09-16T17:15:00Z","v":26573,"vw":44.963164},{"c":45.035,"h":45.09,"l":45.02,"n":177,"o":45.02,"t":"2026-09-16T17:30:00Z","v":19232,"vw":45.052761},{"c":45.21,"h":45.21,"l":45,"n":300,"o":45.03,"t":"2026-09-16T17:45:00Z","v":48175,"vw":45.04081},{"c":45.06,"h":45.285,"l":44.84,"n":371,"o":45.285,"t":"2026-09-16T18:00:00Z","v":45280,"vw":45.10008},{"c":44.9,"h":45.04,"l":44.83,"n":251,"o":45.035,"t":"2026-09-16T18:15:00Z","v":28366,"vw":44.927036},{"c":44.845,"h":45,"l":44.65,"n":435,"o":44.93,"t":"2026-09-16T18:30:00Z","v":48505,"vw":44.810303},{"c":44.48,"h":44.87,"l":44.46,"n":364,"o":44.85,"t":"2026-09-16T18:45:00Z","v":43154,"vw":44.701674},{"c":44.4416,"h":44.67,"l":44.38,"n":423,"o":44.52,"t":"2026-09-16T19:00:00Z","v":49767,"vw":44.492446},{"c":44.35,"h":44.48,"l":44.27,"n":699,"o":44.445,"t":"2026-09-16T19:15:00Z","v":73288,"vw":44.36178},{"c":44.48,"h":44.53,"l":44.33,"n":814,"o":44.36,"t":"2026-09-16T19:30:00Z","v":123896,"vw":44.403611},{"c":44.64,"h":44.67,"l":44.465,"n":943,"o":44.485,"t":"2026-09-16T19:45:00Z","v":120834,"vw":44.576957},{"c":44,"h":44.62,"l":44,"n":8,"o":44.62,"t":"2026-09-16T20:00:00Z","v":12003,"vw":44.599535},{"c":44.97,"h":44.97,"l":44.97,"n":1,"o":44.97,"t":"2026-09-16T23:00:00Z","v":100,"vw":44.97},{"c":45.52,"h":45.52,"l":45.37,"n":28,"o":45.37,"t":"2026-09-17T11:30:00Z","v":703,"vw":45.436793},{"c":45.44,"h":45.44,"l":45.44,"n":1,"o":45.44,"t":"2026-09-17T12:45:00Z","v":225,"vw":45.44},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-09-17T13:15:00Z","v":162,"vw":45.99},{"c":45.78,"h":45.79,"l":45.5,"n":395,"o":45.5,"t":"2026-09-17T13:30:00Z","v":41804,"vw":45.635092},{"c":45.885,"h":45.93,"l":45.7,"n":294,"o":45.78,"t":"2026-09-17T13:45:00Z","v":27563,"vw":45.80676},{"c":45.99,"h":45.99,"l":45.75,"n":477,"o":45.87,"t":"2026-09-17T14:00:00Z","v":47436,"vw":45.889109},{"c":45.86,"h":46.048,"l":45.85,"n":300,"o":45.955,"t":"2026-09-17T14:15:00Z","v":31001,"vw":45.955772},{"c":45.91,"h":45.91,"l":45.81,"n":132,"o":45.83,"t":"2026-09-17T14:30:00Z","v":6862,"vw":45.864068},{"c":45.97,"h":46.05,"l":45.925,"n":301,"o":45.925,"t":"2026-09-17T14:45:00Z","v":26231,"vw":45.978945},{"c":46.055,"h":46.08,"l":45.95,"n":334,"o":45.95,"t":"2026-09-17T15:00:00Z","v":41338,"vw":46.030047},{"c":46.2,"h":46.22,"l":46.05,"n":197,"o":46.065,"t":"2026-09-17T15:15:00Z","v":20476,"vw":46.154592},{"c":46.27,"h":46.28,"l":46.15,"n":424,"o":46.2139,"t":"2026-09-17T15:30:00Z","v":47086,"vw":46.208946},{"c":46.46,"h":46.49,"l":46.23,"n":428,"o":46.265,"t":"2026-09-17T15:45:00Z","v":45015,"vw":46.292193},{"c":46.535,"h":46.55,"l":46.43,"n":454,"o":46.49,"t":"2026-09-17T16:00:00Z","v":44883,"vw":46.476683},{"c":46.63,"h":46.66,"l":46.54,"n":320,"o":46.54,"t":"2026-09-17T16:15:00Z","v":29412,"vw":46.601061},{"c":46.65,"h":46.66,"l":46.55,"n":319,"o":46.66,"t":"2026-09-17T16:30:00Z","v":33977,"vw":46.61033},{"c":46.51,"h":46.66,"l":46.43,"n":290,"o":46.66,"t":"2026-09-17T16:45:00Z","v":28975,"vw":46.572914},{"c":46.52,"h":46.56,"l":46.48,"n":286,"o":46.48,"t":"2026-09-17T17:00:00Z","v":33463,"vw":46.513775},{"c":46.51,"h":46.59,"l":46.4997,"n":259,"o":46.51,"t":"2026-09-17T17:15:00Z","v":29069,"vw":46.536799},{"c":46.44,"h":46.49,"l":46.44,"n":89,"o":46.49,"t":"2026-09-17T17:30:00Z","v":6297,"vw":46.460467},{"c":46.455,"h":46.47,"l":46.43,"n":95,"o":46.44,"t":"2026-09-17T17:45:00Z","v":10901,"vw":46.453897},{"c":46.45,"h":46.5,"l":46.45,"n":120,"o":46.455,"t":"2026-09-17T18:00:00Z","v":11155,"vw":46.464146},{"c":46.47,"h":46.49,"l":46.43,"n":151,"o":46.45,"t":"2026-09-17T18:15:00Z","v":16650,"vw":46.456763},{"c":46.435,"h":46.445,"l":46.41,"n":139,"o":46.445,"t":"2026-09-17T18:30:00Z","v":12110,"vw":46.431637},{"c":46.45,"h":46.47,"l":46.41,"n":84,"o":46.43,"t":"2026-09-17T18:45:00Z","v":6145,"vw":46.440893},{"c":46.475,"h":46.5,"l":46.45,"n":131,"o":46.45,"t":"2026-09-17T19:00:00Z","v":11594,"vw":46.481602},{"c":46.43,"h":46.5,"l":46.43,"n":158,"o":46.47,"t":"2026-09-17T19:15:00Z","v":12748,"vw":46.469597},{"c":46.4,"h":46.44,"l":46.37,"n":174,"o":46.44,"t":"2026-09-17T19:30:00Z","v":17025,"vw":46.420065},{"c":46.37,"h":46.45,"l":46.34,"n":726,"o":46.415,"t":"2026-09-17T19:45:00Z","v":77474,"vw":46.385229},{"c":46.36,"h":46.36,"l":46.36,"n":6,"o":46.36,"t":"2026-09-17T20:00:00Z","v":5646,"vw":46.36},{"c":46.64,"h":46.64,"l":46.64,"n":1,"o":46.64,"t":"2026-09-17T20:45:00Z","v":100,"vw":46.64},{"c":46.23,"h":46.54,"l":46.14,"n":559,"o":46.38,"t":"2026-09-18T13:30:00Z","v":65744,"vw":46.279817},{"c":45.9676,"h":46.27,"l":45.96,"n":355,"o":46.25,"t":"2026-09-18T13:45:00Z","v":32101,"vw":46.087641},{"c":45.51,"h":45.9824,"l":45.51,"n":197,"o":45.98,"t":"2026-09-18T14:00:00Z","v":18461,"vw":45.69845},{"c":45.5,"h":45.55,"l":45.41,"n":178,"o":45.53,"t":"2026-09-18T14:15:00Z","v":19271,"vw":45.507498},{"c":45.57,"h":45.57,"l":45.5,"n":101,"o":45.52,"t":"2026-09-18T14:30:00Z","v":8826,"vw":45.519236},{"c":45.45,"h":45.53,"l":45.44,"n":90,"o":45.51,"t":"2026-09-18T14:45:00Z","v":5147,"vw":45.478378},{"c":45.37,"h":45.48,"l":45.35,"n":93,"o":45.42,"t":"2026-09-18T15:00:00Z","v":7972,"vw":45.415729},{"c":45.37,"h":45.39,"l":45.295,"n":150,"o":45.379,"t":"2026-09-18T15:15:00Z","v":11503,"vw":45.33291},{"c":45.3005,"h":45.37,"l":45.29,"n":234,"o":45.32,"t":"2026-09-18T15:30:00Z","v":21585,"vw":45.313501},{"c":45.33,"h":45.41,"l":45.31,"n":80,"o":45.325,"t":"2026-09-18T15:45:00Z","v":6435,"vw":45.360411},{"c":45.37,"h":45.39,"l":45.3,"n":68,"o":45.37,"t":"2026-09-18T16:00:00Z","v":4096,"vw":45.361543},{"c":45.4,"h":45.4,"l":45.34,"n":44,"o":45.365,"t":"2026-09-18T16:15:00Z","v":3394,"vw":45.367278},{"c":45.44,"h":45.46,"l":45.37,"n":34,"o":45.42,"t":"2026-09-18T16:30:00Z","v":2978,"vw":45.422876},{"c":45.48,"h":45.505,"l":45.44,"n":51,"o":45.44,"t":"2026-09-18T16:45:00Z","v":3354,"vw":45.482994},{"c":45.505,"h":45.508,"l":45.44,"n":56,"o":45.45,"t":"2026-09-18T17:00:00Z","v":5253,"vw":45.478282},{"c":45.58,"h":45.6098,"l":45.5,"n":64,"o":45.505,"t":"2026-09-18T17:15:00Z","v":5912,"vw":45.53276},{"c":45.58,"h":45.63,"l":45.58,"n":109,"o":45.6,"t":"2026-09-18T17:30:00Z","v":6411,"vw":45.605019},{"c":45.53,"h":45.5981,"l":45.525,"n":122,"o":45.5981,"t":"2026-09-18T17:45:00Z","v":13818,"vw":45.547105},{"c":45.5207,"h":45.57,"l":45.52,"n":57,"o":45.53,"t":"2026-09-18T18:00:00Z","v":5430,"vw":45.536482},{"c":45.5436,"h":45.5436,"l":45.5,"n":51,"o":45.52,"t":"2026-09-18T18:15:00Z","v":6121,"vw":45.521433},{"c":45.56,"h":45.56,"l":45.5233,"n":17,"o":45.5233,"t":"2026-09-18T18:30:00Z","v":1338,"vw":45.54003},{"c":45.59,"h":45.61,"l":45.55,"n":38,"o":45.55,"t":"2026-09-18T18:45:00Z","v":2991,"vw":45.573327},{"c":45.65,"h":45.66,"l":45.535,"n":110,"o":45.57,"t":"2026-09-18T19:00:00Z","v":7807,"vw":45.592885},{"c":45.72,"h":45.74,"l":45.67,"n":113,"o":45.67,"t":"2026-09-18T19:15:00Z","v":8542,"vw":45.704383},{"c":45.69,"h":45.71,"l":45.64,"n":231,"o":45.7,"t":"2026-09-18T19:30:00Z","v":20483,"vw":45.675043},{"c":45.665,"h":45.77,"l":45.57,"n":1361,"o":45.685,"t":"2026-09-18T19:45:00Z","v":193192,"vw":45.668856},{"c":45.66,"h":45.66,"l":45.66,"n":8,"o":45.66,"t":"2026-09-18T20:00:00Z","v":19083,"vw":45.66},{"c":45.8,"h":46.4,"l":45.7301,"n":240,"o":46.4,"t":"2026-09-21T13:30:00Z","v":14475,"vw":46.085066},{"c":45.94,"h":46.025,"l":45.755,"n":300,"o":46,"t":"2026-09-21T13:45:00Z","v":43650,"vw":45.880679},{"c":46.04,"h":46.04,"l":45.7804,"n":125,"o":45.95,"t":"2026-09-21T14:00:00Z","v":19692,"vw":45.859876},{"c":46.06,"h":46.14,"l":45.925,"n":112,"o":45.925,"t":"2026-09-21T14:15:00Z","v":10832,"vw":46.066941},{"c":46.065,"h":46.18,"l":45.965,"n":252,"o":46.05,"t":"2026-09-21T14:30:00Z","v":35138,"vw":46.094871},{"c":46.23,"h":46.23,"l":46.055,"n":541,"o":46.08,"t":"2026-09-21T14:45:00Z","v":193231,"vw":46.175048},{"c":46.364,"h":46.4,"l":46.22,"n":223,"o":46.24,"t":"2026-09-21T15:00:00Z","v":55909,"vw":46.300046},{"c":46.34,"h":46.44,"l":46.29,"n":158,"o":46.325,"t":"2026-09-21T15:15:00Z","v":61790,"vw":46.392812},{"c":46.38,"h":46.46,"l":46.25,"n":136,"o":46.31,"t":"2026-09-21T15:30:00Z","v":17293,"vw":46.358163},{"c":46.33,"h":46.585,"l":46.33,"n":106,"o":46.43,"t":"2026-09-21T15:45:00Z","v":9136,"vw":46.492763},{"c":46.42,"h":46.48,"l":46.34,"n":99,"o":46.34,"t":"2026-09-21T16:00:00Z","v":10998,"vw":46.436837},{"c":46.525,"h":46.53,"l":46.36,"n":75,"o":46.36,"t":"2026-09-21T16:15:00Z","v":8793,"vw":46.471519},{"c":46.405,"h":46.51,"l":46.395,"n":89,"o":46.51,"t":"2026-09-21T16:30:00Z","v":7454,"vw":46.476817},{"c":46.48,"h":46.529,"l":46.445,"n":55,"o":46.46,"t":"2026-09-21T16:45:00Z","v":4978,"vw":46.489292},{"c":46.4251,"h":46.5,"l":46.3801,"n":60,"o":46.5,"t":"2026-09-21T17:00:00Z","v":3863,"vw":46.450692},{"c":46.48,"h":46.515,"l":46.45,"n":116,"o":46.49,"t":"2026-09-21T17:15:00Z","v":36993,"vw":46.495485},{"c":46.47,"h":46.53,"l":46.42,"n":62,"o":46.4711,"t":"2026-09-21T17:30:00Z","v":5557,"vw":46.461771},{"c":46.51,"h":46.51,"l":46.44,"n":127,"o":46.5094,"t":"2026-09-21T17:45:00Z","v":16631,"vw":46.477372},{"c":46.45,"h":46.55,"l":46.45,"n":52,"o":46.515,"t":"2026-09-21T18:00:00Z","v":4940,"vw":46.503589},{"c":46.42,"h":46.52,"l":46.4101,"n":107,"o":46.4736,"t":"2026-09-21T18:15:00Z","v":6100,"vw":46.467029},{"c":46.375,"h":46.41,"l":46.365,"n":36,"o":46.41,"t":"2026-09-21T18:30:00Z","v":2042,"vw":46.387349},{"c":46.45,"h":46.48,"l":46.4,"n":41,"o":46.4,"t":"2026-09-21T18:45:00Z","v":4667,"vw":46.443417},{"c":46.48,"h":46.49,"l":46.3743,"n":133,"o":46.47,"t":"2026-09-21T19:00:00Z","v":7739,"vw":46.47073},{"c":46.69,"h":46.69,"l":46.51,"n":250,"o":46.52,"t":"2026-09-21T19:15:00Z","v":23218,"vw":46.614481},{"c":46.75,"h":46.81,"l":46.615,"n":186,"o":46.615,"t":"2026-09-21T19:30:00Z","v":19979,"vw":46.752003},{"c":46.73,"h":46.76,"l":46.585,"n":1168,"o":46.73,"t":"2026-09-21T19:45:00Z","v":139578,"vw":46.686369},{"c":46,"h":46.71,"l":46,"n":14,"o":46.71,"t":"2026-09-21T20:00:00Z","v":6188,"vw":46.687011},{"c":46.71,"h":46.71,"l":46.71,"n":1,"o":46.71,"t":"2026-09-21T20:30:00Z","v":100,"vw":46.71},{"c":46.76,"h":46.76,"l":46.76,"n":1,"o":46.76,"t":"2026-09-21T21:15:00Z","v":146,"vw":46.76},{"c":46.85,"h":46.85,"l":46.85,"n":1,"o":46.85,"t":"2026-09-21T21:30:00Z","v":100,"vw":46.85},{"c":46.87,"h":46.87,"l":46.87,"n":2,"o":46.87,"t":"2026-09-21T22:15:00Z","v":199,"vw":46.87},{"c":46.9855,"h":47,"l":46.97,"n":9,"o":46.97,"t":"2026-09-21T23:45:00Z","v":738,"vw":46.983},{"c":46.74,"h":46.99,"l":46.74,"n":19,"o":46.99,"t":"2026-09-22T08:00:00Z","v":515,"vw":46.875845},{"c":45.6844,"h":45.6844,"l":45.6844,"n":1,"o":45.6844,"t":"2026-09-22T12:00:00Z","v":100,"vw":45.6844},{"c":46.59,"h":46.59,"l":46.59,"n":5,"o":46.59,"t":"2026-09-22T12:30:00Z","v":150,"vw":46.59},{"c":46.36,"h":46.61,"l":46.3,"n":380,"o":46.45,"t":"2026-09-22T13:30:00Z","v":77821,"vw":46.436255},{"c":46.42,"h":46.6,"l":46.26,"n":251,"o":46.35,"t":"2026-09-22T13:45:00Z","v":25016,"vw":46.386842},{"c":46.56,"h":46.565,"l":46.3,"n":287,"o":46.46,"t":"2026-09-22T14:00:00Z","v":35711,"vw":46.384736},{"c":46.5905,"h":46.61,"l":46.45,"n":172,"o":46.4801,"t":"2026-09-22T14:15:00Z","v":13984,"vw":46.544121},{"c":46.445,"h":46.655,"l":46.42,"n":190,"o":46.63,"t":"2026-09-22T14:30:00Z","v":16891,"vw":46.537852},{"c":46.44,"h":46.54,"l":46.39,"n":186,"o":46.41,"t":"2026-09-22T14:45:00Z","v":78903,"vw":46.450387},{"c":46.505,"h":46.52,"l":46.35,"n":260,"o":46.39,"t":"2026-09-22T15:00:00Z","v":35275,"vw":46.395832},{"c":46.6,"h":46.69,"l":46.52,"n":127,"o":46.54,"t":"2026-09-22T15:15:00Z","v":22339,"vw":46.568308},{"c":46.455,"h":46.53,"l":46.44,"n":107,"o":46.5,"t":"2026-09-22T15:30:00Z","v":13479,"vw":46.477433},{"c":46.52,"h":46.52,"l":46.44,"n":62,"o":46.47,"t":"2026-09-22T15:45:00Z","v":3522,"vw":46.478638},{"c":46.36,"h":46.47,"l":46.33,"n":159,"o":46.47,"t":"2026-09-22T16:00:00Z","v":18252,"vw":46.418834},{"c":46.365,"h":46.41,"l":46.3558,"n":53,"o":46.37,"t":"2026-09-22T16:15:00Z","v":5602,"vw":46.375831},{"c":46.45,"h":46.47,"l":46.385,"n":100,"o":46.385,"t":"2026-09-22T16:30:00Z","v":10672,"vw":46.428646},{"c":46.52,"h":46.52,"l":46.43,"n":37,"o":46.45,"t":"2026-09-22T16:45:00Z","v":4744,"vw":46.445227},{"c":46.36,"h":46.51,"l":46.36,"n":132,"o":46.445,"t":"2026-09-22T17:00:00Z","v":13034,"vw":46.434134},{"c":46.41,"h":46.45,"l":46.35,"n":121,"o":46.35,"t":"2026-09-22T17:15:00Z","v":12244,"vw":46.407837},{"c":46.39,"h":46.46,"l":46.375,"n":71,"o":46.39,"t":"2026-09-22T17:30:00Z","v":6988,"vw":46.407492},{"c":46.48,"h":46.52,"l":46.41,"n":163,"o":46.425,"t":"2026-09-22T17:45:00Z","v":13519,"vw":46.488842},{"c":46.5,"h":46.57,"l":46.48,"n":126,"o":46.48,"t":"2026-09-22T18:00:00Z","v":9554,"vw":46.51792},{"c":46.53,"h":46.6,"l":46.52,"n":106,"o":46.52,"t":"2026-09-22T18:15:00Z","v":11600,"vw":46.568401},{"c":46.38,"h":46.54,"l":46.375,"n":132,"o":46.53,"t":"2026-09-22T18:30:00Z","v":13738,"vw":46.479936},{"c":46.425,"h":46.455,"l":46.385,"n":64,"o":46.385,"t":"2026-09-22T18:45:00Z","v":7463,"vw":46.429899},{"c":46.51,"h":46.54,"l":46.41,"n":133,"o":46.425,"t":"2026-09-22T19:00:00Z","v":14469,"vw":46.46014},{"c":46.49,"h":46.535,"l":46.46,"n":110,"o":46.49,"t":"2026-09-22T19:15:00Z","v":10600,"vw":46.489467},{"c":46.56,"h":46.605,"l":46.5,"n":171,"o":46.5,"t":"2026-09-22T19:30:00Z","v":20542,"vw":46.570979},{"c":46.52,"h":46.6,"l":46.47,"n":589,"o":46.57,"t":"2026-09-22T19:45:00Z","v":71822,"vw":46.52607},{"c":46.5,"h":46.5,"l":46.5,"n":8,"o":46.5,"t":"2026-09-22T20:00:00Z","v":12991,"vw":46.5},{"c":46.4555,"h":46.4555,"l":46.4555,"n":1,"o":46.4555,"t":"2026-09-22T21:30:00Z","v":200,"vw":46.4555},{"c":46.015,"h":46.39,"l":45.915,"n":318,"o":46.3,"t":"2026-09-23T13:30:00Z","v":31925,"vw":46.052073},{"c":45.9,"h":46.09,"l":45.83,"n":175,"o":46.06,"t":"2026-09-23T13:45:00Z","v":16264,"vw":45.912425},{"c":45.575,"h":45.97,"l":45.53,"n":207,"o":45.86,"t":"2026-09-23T14:00:00Z","v":22751,"vw":45.694539},{"c":45.56,"h":45.67,"l":45.47,"n":280,"o":45.58,"t":"2026-09-23T14:15:00Z","v":40373,"vw":45.537555},{"c":45.68,"h":45.795,"l":45.52,"n":263,"o":45.57,"t":"2026-09-23T14:30:00Z","v":19568,"vw":45.676037},{"c":45.66,"h":45.73,"l":45.6,"n":302,"o":45.66,"t":"2026-09-23T14:45:00Z","v":38252,"vw":45.666014},{"c":45.82,"h":45.8625,"l":45.66,"n":161,"o":45.6749,"t":"2026-09-23T15:00:00Z","v":33027,"vw":45.763476},{"c":45.775,"h":45.895,"l":45.775,"n":110,"o":45.8209,"t":"2026-09-23T15:15:00Z","v":5569,"vw":45.825467},{"c":45.75,"h":45.8,"l":45.69,"n":122,"o":45.77,"t":"2026-09-23T15:30:00Z","v":7796,"vw":45.723975},{"c":45.6651,"h":45.7569,"l":45.5901,"n":113,"o":45.7569,"t":"2026-09-23T15:45:00Z","v":8889,"vw":45.680293},{"c":45.65,"h":45.68,"l":45.63,"n":80,"o":45.64,"t":"2026-09-23T16:00:00Z","v":4033,"vw":45.660448},{"c":45.62,"h":45.68,"l":45.61,"n":57,"o":45.665,"t":"2026-09-23T16:15:00Z","v":8056,"vw":45.629798},{"c":45.67,"h":45.69,"l":45.62,"n":82,"o":45.62,"t":"2026-09-23T16:30:00Z","v":6371,"vw":45.661418},{"c":45.455,"h":45.65,"l":45.45,"n":123,"o":45.65,"t":"2026-09-23T16:45:00Z","v":10601,"vw":45.52133},{"c":45.33,"h":45.4725,"l":45.3,"n":282,"o":45.47,"t":"2026-09-23T17:00:00Z","v":75535,"vw":45.308877},{"c":45.425,"h":45.48,"l":45.33,"n":153,"o":45.345,"t":"2026-09-23T17:15:00Z","v":16415,"vw":45.426247},{"c":45.51,"h":45.51,"l":45.33,"n":582,"o":45.43,"t":"2026-09-23T17:30:00Z","v":156614,"vw":45.375389},{"c":45.485,"h":45.51,"l":45.37,"n":377,"o":45.51,"t":"2026-09-23T17:45:00Z","v":34803,"vw":45.410689},{"c":45.41,"h":45.455,"l":45.39,"n":123,"o":45.45,"t":"2026-09-23T18:00:00Z","v":6552,"vw":45.42263},{"c":45.32,"h":45.46,"l":45.32,"n":167,"o":45.42,"t":"2026-09-23T18:15:00Z","v":12675,"vw":45.378553},{"c":45.3,"h":45.37,"l":45.28,"n":144,"o":45.355,"t":"2026-09-23T18:30:00Z","v":9212,"vw":45.330086},{"c":45.25,"h":45.35,"l":45.221,"n":242,"o":45.26,"t":"2026-09-23T18:45:00Z","v":32268,"vw":45.279477},{"c":45.15,"h":45.25,"l":45.1212,"n":146,"o":45.2212,"t":"2026-09-23T19:00:00Z","v":11402,"vw":45.172656},{"c":45.1,"h":45.1625,"l":45.0813,"n":151,"o":45.15,"t":"2026-09-23T19:15:00Z","v":10415,"vw":45.122787},{"c":44.97,"h":45.12,"l":44.95,"n":408,"o":45.09,"t":"2026-09-23T19:30:00Z","v":37046,"vw":45.02014},{"c":45.06,"h":45.105,"l":44.97,"n":2349,"o":45,"t":"2026-09-23T19:45:00Z","v":321179,"vw":45.057166},{"c":45.05,"h":45.05,"l":45.05,"n":9,"o":45.05,"t":"2026-09-23T20:00:00Z","v":9233,"vw":45.05},{"c":44.89,"h":45,"l":44.89,"n":5,"o":45,"t":"2026-09-24T11:00:00Z","v":220,"vw":44.941163},{"c":44.08,"h":44.08,"l":43.73,"n":41,"o":44,"t":"2026-09-24T13:15:00Z","v":1034,"vw":43.93506},{"c":43.63,"h":44.17,"l":43.63,"n":1145,"o":44.08,"t":"2026-09-24T13:30:00Z","v":93808,"vw":43.867252},{"c":43.34,"h":43.67,"l":43.305,"n":690,"o":43.65,"t":"2026-09-24T13:45:00Z","v":124354,"vw":43.434194},{"c":43.58,"h":43.6,"l":43.35,"n":331,"o":43.35,"t":"2026-09-24T14:00:00Z","v":26801,"vw":43.512221},{"c":43.33,"h":43.595,"l":43.21,"n":486,"o":43.56,"t":"2026-09-24T14:15:00Z","v":46864,"vw":43.389955},{"c":43.2,"h":43.47,"l":43.18,"n":607,"o":43.31,"t":"2026-09-24T14:30:00Z","v":57002,"vw":43.317484},{"c":43.19,"h":43.31,"l":43.17,"n":271,"o":43.1875,"t":"2026-09-24T14:45:00Z","v":19966,"vw":43.237619},{"c":43.09,"h":43.29,"l":43.08,"n":246,"o":43.19,"t":"2026-09-24T15:00:00Z","v":17863,"vw":43.189625},{"c":43.06,"h":43.11,"l":43.01,"n":274,"o":43.02,"t":"2026-09-24T15:15:00Z","v":31956,"vw":43.056727},{"c":43.16,"h":43.16,"l":43.03,"n":235,"o":43.05,"t":"2026-09-24T15:30:00Z","v":18873,"vw":43.126213},{"c":43.275,"h":43.275,"l":43.2,"n":165,"o":43.2,"t":"2026-09-24T15:45:00Z","v":19237,"vw":43.235845},{"c":43.26,"h":43.265,"l":43.17,"n":449,"o":43.24,"t":"2026-09-24T16:00:00Z","v":37782,"vw":43.220656},{"c":43.436,"h":43.7,"l":43.29,"n":184,"o":43.29,"t":"2026-09-24T16:15:00Z","v":16636,"vw":43.536387},{"c":43.51,"h":43.62,"l":43.3281,"n":151,"o":43.4295,"t":"2026-09-24T16:30:00Z","v":11950,"vw":43.454177},{"c":43.6,"h":43.6,"l":43.44,"n":106,"o":43.47,"t":"2026-09-24T16:45:00Z","v":9265,"vw":43.561953},{"c":43.64,"h":43.65,"l":43.5,"n":109,"o":43.56,"t":"2026-09-24T17:00:00Z","v":9673,"vw":43.576376},{"c":43.495,"h":43.63,"l":43.465,"n":107,"o":43.62,"t":"2026-09-24T17:15:00Z","v":13007,"vw":43.571746},{"c":43.45,"h":43.5,"l":43.4,"n":129,"o":43.49,"t":"2026-09-24T17:30:00Z","v":10039,"vw":43.457553},{"c":43.485,"h":43.545,"l":43.45,"n":97,"o":43.48,"t":"2026-09-24T17:45:00Z","v":10532,"vw":43.497902},{"c":43.35,"h":43.48,"l":43.3,"n":120,"o":43.48,"t":"2026-09-24T18:00:00Z","v":7298,"vw":43.368776},{"c":43.43,"h":43.48,"l":43.36,"n":119,"o":43.4,"t":"2026-09-24T18:15:00Z","v":10296,"vw":43.428311},{"c":43.375,"h":43.44,"l":43.28,"n":213,"o":43.44,"t":"2026-09-24T18:30:00Z","v":26897,"vw":43.364818},{"c":43.41,"h":43.45,"l":43.33,"n":793,"o":43.34,"t":"2026-09-24T18:45:00Z","v":128961,"vw":43.397522},{"c":43.295,"h":43.4,"l":43.27,"n":232,"o":43.38,"t":"2026-09-24T19:00:00Z","v":24157,"vw":43.310283},{"c":43.33,"h":43.4,"l":43.29,"n":202,"o":43.3,"t":"2026-09-24T19:15:00Z","v":15957,"vw":43.336857},{"c":43.47,"h":43.51,"l":43.31,"n":361,"o":43.3395,"t":"2026-09-24T19:30:00Z","v":34638,"vw":43.401857},{"c":43.48,"h":43.505,"l":43.35,"n":992,"o":43.45,"t":"2026-09-24T19:45:00Z","v":94180,"vw":43.443318},{"c":43.47,"h":43.47,"l":43.47,"n":8,"o":43.47,"t":"2026-09-24T20:00:00Z","v":14863,"vw":43.47},{"c":43.79,"h":43.79,"l":43.79,"n":2,"o":43.79,"t":"2026-09-24T20:30:00Z","v":250,"vw":43.79},{"c":43.9,"h":43.9,"l":43.9,"n":1,"o":43.9,"t":"2026-09-24T23:00:00Z","v":100,"vw":43.9},{"c":44.01,"h":44.01,"l":44,"n":3,"o":44,"t":"2026-09-25T11:45:00Z","v":222,"vw":44.005},{"c":44,"h":44,"l":44,"n":2,"o":44,"t":"2026-09-25T12:30:00Z","v":250,"vw":44},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-09-25T13:00:00Z","v":400,"vw":44.4},{"c":43.88,"h":43.88,"l":43.88,"n":3,"o":43.88,"t":"2026-09-25T13:15:00Z","v":219,"vw":43.88},{"c":44.005,"h":44.18,"l":43.736,"n":372,"o":43.77,"t":"2026-09-25T13:30:00Z","v":34640,"vw":43.964002},{"c":44.09,"h":44.13,"l":43.835,"n":278,"o":43.95,"t":"2026-09-25T13:45:00Z","v":33353,"vw":43.972206},{"c":44.02,"h":44.18,"l":43.902,"n":355,"o":44.15,"t":"2026-09-25T14:00:00Z","v":34156,"vw":44.00853},{"c":44.05,"h":44.165,"l":43.98,"n":174,"o":44.01,"t":"2026-09-25T14:15:00Z","v":11538,"vw":44.078929},{"c":43.98,"h":44.08,"l":43.98,"n":127,"o":44.06,"t":"2026-09-25T14:30:00Z","v":14018,"vw":44.028021},{"c":43.965,"h":44.03,"l":43.92,"n":162,"o":44.03,"t":"2026-09-25T14:45:00Z","v":14148,"vw":43.982871},{"c":43.92,"h":44.04,"l":43.885,"n":116,"o":43.96,"t":"2026-09-25T15:00:00Z","v":9816,"vw":43.968075},{"c":44.02,"h":44.05,"l":43.935,"n":89,"o":43.96,"t":"2026-09-25T15:15:00Z","v":5887,"vw":43.996551},{"c":43.94,"h":44.08,"l":43.91,"n":182,"o":44.05,"t":"2026-09-25T15:30:00Z","v":16141,"vw":44.008917},{"c":44.265,"h":44.265,"l":43.905,"n":133,"o":43.95,"t":"2026-09-25T15:45:00Z","v":15272,"vw":44.067864},{"c":44.36,"h":44.52,"l":44.25,"n":277,"o":44.25,"t":"2026-09-25T16:00:00Z","v":30487,"vw":44.35882},{"c":44.3175,"h":44.39,"l":44.26,"n":94,"o":44.38,"t":"2026-09-25T16:15:00Z","v":5653,"vw":44.333878},{"c":44.15,"h":44.34,"l":44.15,"n":162,"o":44.315,"t":"2026-09-25T16:30:00Z","v":13861,"vw":44.232922},{"c":44.11,"h":44.17,"l":44.0625,"n":38,"o":44.124,"t":"2026-09-25T16:45:00Z","v":2546,"vw":44.109934},{"c":44.0999,"h":44.19,"l":44.06,"n":72,"o":44.125,"t":"2026-09-25T17:00:00Z","v":8803,"vw":44.115428},{"c":44.01,"h":44.09,"l":43.9401,"n":68,"o":44.09,"t":"2026-09-25T17:15:00Z","v":11917,"vw":43.986976},{"c":44,"h":44.08,"l":43.945,"n":73,"o":44.015,"t":"2026-09-25T17:30:00Z","v":6624,"vw":44.001418},{"c":43.935,"h":44.05,"l":43.925,"n":127,"o":44.005,"t":"2026-09-25T17:45:00Z","v":6853,"vw":43.967577},{"c":44.01,"h":44.03,"l":43.95,"n":22,"o":43.95,"t":"2026-09-25T18:00:00Z","v":4287,"vw":43.963768},{"c":43.97,"h":44.015,"l":43.935,"n":90,"o":43.985,"t":"2026-09-25T18:15:00Z","v":9410,"vw":43.97899},{"c":44.02,"h":44.04,"l":43.94,"n":72,"o":44.02,"t":"2026-09-25T18:30:00Z","v":4532,"vw":43.978438},{"c":44.115,"h":44.22,"l":44.02,"n":129,"o":44.025,"t":"2026-09-25T18:45:00Z","v":13184,"vw":44.091892},{"c":44.11,"h":44.15,"l":44.07,"n":56,"o":44.15,"t":"2026-09-25T19:00:00Z","v":4346,"vw":44.105708},{"c":44.1025,"h":44.14,"l":44.085,"n":114,"o":44.095,"t":"2026-09-25T19:15:00Z","v":10456,"vw":44.107557},{"c":44.12,"h":44.145,"l":44.055,"n":98,"o":44.09,"t":"2026-09-25T19:30:00Z","v":9078,"vw":44.108673},{"c":44.09,"h":44.18,"l":44.01,"n":571,"o":44.13,"t":"2026-09-25T19:45:00Z","v":60675,"vw":44.105326},{"c":44.06,"h":44.06,"l":44.06,"n":7,"o":44.06,"t":"2026-09-25T20:00:00Z","v":8125,"vw":44.06},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-25T21:00:00Z","v":200,"vw":45},{"c":44.09,"h":44.09,"l":44.09,"n":3,"o":44.09,"t":"2026-09-25T22:15:00Z","v":201,"vw":44.09},{"c":44.04,"h":44.058,"l":44.04,"n":18,"o":44.058,"t":"2026-09-28T08:00:00Z","v":599,"vw":44.053765},{"c":43.5,"h":43.6,"l":43.5,"n":9,"o":43.6,"t":"2026-09-28T11:45:00Z","v":620,"vw":43.54},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-09-28T12:00:00Z","v":201,"vw":43.5},{"c":43.5,"h":43.5,"l":43.48,"n":32,"o":43.5,"t":"2026-09-28T12:15:00Z","v":990,"vw":43.496255},{"c":43.5,"h":43.5,"l":43.5,"n":9,"o":43.5,"t":"2026-09-28T12:45:00Z","v":475,"vw":43.5},{"c":43.22,"h":43.62,"l":43.19,"n":286,"o":43.59,"t":"2026-09-28T13:30:00Z","v":23017,"vw":43.377759},{"c":43.29,"h":43.46,"l":43.23,"n":298,"o":43.27,"t":"2026-09-28T13:45:00Z","v":21281,"vw":43.324003},{"c":43.47,"h":43.5778,"l":43.32,"n":125,"o":43.32,"t":"2026-09-28T14:00:00Z","v":6588,"vw":43.430036},{"c":43.61,"h":43.63,"l":43.44,"n":177,"o":43.475,"t":"2026-09-28T14:15:00Z","v":11101,"vw":43.556752},{"c":43.29,"h":43.605,"l":43.29,"n":124,"o":43.55,"t":"2026-09-28T14:30:00Z","v":9876,"vw":43.485037},{"c":43.3,"h":43.35,"l":43.159,"n":141,"o":43.31,"t":"2026-09-28T14:45:00Z","v":10957,"vw":43.265788},{"c":43.14,"h":43.31,"l":43.14,"n":117,"o":43.28,"t":"2026-09-28T15:00:00Z","v":12368,"vw":43.224267},{"c":43.0901,"h":43.15,"l":43.04,"n":234,"o":43.15,"t":"2026-09-28T15:15:00Z","v":25667,"vw":43.08919},{"c":43.051,"h":43.19,"l":43.05,"n":101,"o":43.11,"t":"2026-09-28T15:30:00Z","v":10620,"vw":43.084797},{"c":43.19,"h":43.19,"l":43.06,"n":69,"o":43.06,"t":"2026-09-28T15:45:00Z","v":6373,"vw":43.121232},{"c":43.225,"h":43.24,"l":43.17,"n":93,"o":43.23,"t":"2026-09-28T16:00:00Z","v":6287,"vw":43.211838},{"c":43.58,"h":43.59,"l":43.19,"n":134,"o":43.19,"t":"2026-09-28T16:15:00Z","v":10917,"vw":43.344892},{"c":43.3,"h":43.48,"l":43.3,"n":83,"o":43.48,"t":"2026-09-28T16:30:00Z","v":11117,"vw":43.330342},{"c":43.27,"h":43.34,"l":43.22,"n":72,"o":43.34,"t":"2026-09-28T16:45:00Z","v":6508,"vw":43.269404},{"c":43.58,"h":43.66,"l":43.235,"n":122,"o":43.235,"t":"2026-09-28T17:00:00Z","v":8408,"vw":43.447166},{"c":43.33,"h":43.603,"l":43.33,"n":46,"o":43.54,"t":"2026-09-28T17:15:00Z","v":5261,"vw":43.487251},{"c":43.39,"h":43.42,"l":43.23,"n":32,"o":43.33,"t":"2026-09-28T17:30:00Z","v":2860,"vw":43.336581},{"c":43.36,"h":43.46,"l":43.36,"n":71,"o":43.37,"t":"2026-09-28T17:45:00Z","v":3316,"vw":43.402204},{"c":43.35,"h":43.41,"l":43.315,"n":79,"o":43.35,"t":"2026-09-28T18:00:00Z","v":10875,"vw":43.364214},{"c":43.3501,"h":43.36,"l":43.3082,"n":64,"o":43.36,"t":"2026-09-28T18:15:00Z","v":5423,"vw":43.336081},{"c":43.29,"h":43.33,"l":43.24,"n":37,"o":43.33,"t":"2026-09-28T18:30:00Z","v":1925,"vw":43.28118},{"c":43.27,"h":43.27,"l":43.21,"n":54,"o":43.22,"t":"2026-09-28T18:45:00Z","v":3836,"vw":43.235462},{"c":43.135,"h":43.225,"l":43.135,"n":58,"o":43.22,"t":"2026-09-28T19:00:00Z","v":3451,"vw":43.180713},{"c":43.09,"h":43.18,"l":43.09,"n":79,"o":43.13,"t":"2026-09-28T19:15:00Z","v":7739,"vw":43.126274},{"c":43.1,"h":43.14,"l":43.09,"n":71,"o":43.13,"t":"2026-09-28T19:30:00Z","v":12134,"vw":43.107991},{"c":43.01,"h":43.115,"l":43,"n":437,"o":43.09,"t":"2026-09-28T19:45:00Z","v":46325,"vw":43.05449},{"c":43,"h":43,"l":43,"n":10,"o":43,"t":"2026-09-28T20:00:00Z","v":5858,"vw":43},{"c":43.09,"h":43.46,"l":42.84,"n":329,"o":43.22,"t":"2026-09-29T13:30:00Z","v":31792,"vw":43.07173},{"c":43.055,"h":43.285,"l":43.05,"n":882,"o":43.09,"t":"2026-09-29T13:45:00Z","v":41767,"vw":43.181806},{"c":43.25,"h":43.27,"l":43.1,"n":133,"o":43.1,"t":"2026-09-29T14:00:00Z","v":10176,"vw":43.221529},{"c":43.24,"h":43.35,"l":43.1,"n":223,"o":43.19,"t":"2026-09-29T14:15:00Z","v":16124,"vw":43.206227},{"c":43.29,"h":43.32,"l":43.2,"n":282,"o":43.25,"t":"2026-09-29T14:30:00Z","v":71740,"vw":43.260919},{"c":43.3,"h":43.36,"l":43.25,"n":150,"o":43.35,"t":"2026-09-29T14:45:00Z","v":8576,"vw":43.300809},{"c":43.14,"h":43.23,"l":43.13,"n":221,"o":43.22,"t":"2026-09-29T15:00:00Z","v":16817,"vw":43.148659},{"c":42.91,"h":43.18,"l":42.91,"n":90,"o":43.18,"t":"2026-09-29T15:15:00Z","v":3764,"vw":42.979007},{"c":43.06,"h":43.16,"l":42.955,"n":94,"o":42.955,"t":"2026-09-29T15:30:00Z","v":9318,"vw":43.003645},{"c":43.06,"h":43.195,"l":43.03,"n":62,"o":43.1,"t":"2026-09-29T15:45:00Z","v":4554,"vw":43.092929},{"c":43.015,"h":43.13,"l":43.015,"n":64,"o":43.065,"t":"2026-09-29T16:00:00Z","v":4619,"vw":43.069754},{"c":43.06,"h":43.12,"l":42.97,"n":68,"o":42.97,"t":"2026-09-29T16:15:00Z","v":5685,"vw":43.071972},{"c":43.055,"h":43.115,"l":43.025,"n":49,"o":43.07,"t":"2026-09-29T16:30:00Z","v":4125,"vw":43.07188},{"c":42.91,"h":43.01,"l":42.88,"n":41,"o":43.01,"t":"2026-09-29T16:45:00Z","v":1665,"vw":42.941796},{"c":42.9,"h":42.9,"l":42.8401,"n":74,"o":42.89,"t":"2026-09-29T17:00:00Z","v":8179,"vw":42.863037},{"c":42.85,"h":42.9,"l":42.85,"n":56,"o":42.88,"t":"2026-09-29T17:15:00Z","v":4235,"vw":42.876463},{"c":43,"h":43,"l":42.9,"n":33,"o":42.91,"t":"2026-09-29T17:30:00Z","v":1796,"vw":42.92451},{"c":42.96,"h":43.01,"l":42.92,"n":94,"o":42.97,"t":"2026-09-29T17:45:00Z","v":2156,"vw":42.96332},{"c":43.15,"h":43.21,"l":42.96,"n":114,"o":42.96,"t":"2026-09-29T18:00:00Z","v":6163,"vw":43.090872},{"c":43.17,"h":43.23,"l":43.12,"n":84,"o":43.22,"t":"2026-09-29T18:15:00Z","v":7705,"vw":43.187747},{"c":43.23,"h":43.28,"l":43.07,"n":71,"o":43.155,"t":"2026-09-29T18:30:00Z","v":6098,"vw":43.242632},{"c":43.36,"h":43.365,"l":43.22,"n":95,"o":43.23,"t":"2026-09-29T18:45:00Z","v":7153,"vw":43.334619},{"c":43.32,"h":43.3775,"l":43.29,"n":56,"o":43.3775,"t":"2026-09-29T19:00:00Z","v":2883,"vw":43.326299},{"c":43.43,"h":43.46,"l":43.325,"n":121,"o":43.38,"t":"2026-09-29T19:15:00Z","v":11645,"vw":43.389521},{"c":43.44,"h":43.465,"l":43.3501,"n":160,"o":43.4,"t":"2026-09-29T19:30:00Z","v":14170,"vw":43.434098},{"c":43.45,"h":43.49,"l":43.33,"n":477,"o":43.4,"t":"2026-09-29T19:45:00Z","v":35570,"vw":43.418676},{"c":43.43,"h":43.43,"l":43.43,"n":6,"o":43.43,"t":"2026-09-29T20:00:00Z","v":4811,"vw":43.43},{"c":43.55,"h":43.55,"l":43.55,"n":7,"o":43.55,"t":"2026-09-29T23:30:00Z","v":208,"vw":43.55},{"c":43.44,"h":43.44,"l":43.43,"n":9,"o":43.43,"t":"2026-09-30T08:00:00Z","v":1027,"vw":43.43403},{"c":43.7165,"h":44.2,"l":43.6139,"n":276,"o":43.88,"t":"2026-09-30T13:30:00Z","v":25132,"vw":43.934344},{"c":44.015,"h":44.015,"l":43.83,"n":206,"o":43.855,"t":"2026-09-30T13:45:00Z","v":17342,"vw":43.930086},{"c":44.3945,"h":44.46,"l":44,"n":620,"o":44.07,"t":"2026-09-30T14:00:00Z","v":82920,"vw":44.212282},{"c":44.18,"h":44.45,"l":44.18,"n":389,"o":44.36,"t":"2026-09-30T14:15:00Z","v":23836,"vw":44.333588},{"c":44.22,"h":44.24,"l":44.13,"n":193,"o":44.185,"t":"2026-09-30T14:30:00Z","v":9925,"vw":44.189819},{"c":44.185,"h":44.28,"l":44.1,"n":350,"o":44.21,"t":"2026-09-30T14:45:00Z","v":31961,"vw":44.180332},{"c":44.29,"h":44.33,"l":44.11,"n":273,"o":44.2,"t":"2026-09-30T15:00:00Z","v":19186,"vw":44.208278},{"c":44.12,"h":44.335,"l":44.09,"n":217,"o":44.29,"t":"2026-09-30T15:15:00Z","v":12369,"vw":44.211975},{"c":44.07,"h":44.2,"l":44.07,"n":153,"o":44.15,"t":"2026-09-30T15:30:00Z","v":11175,"vw":44.137363},{"c":44.075,"h":44.155,"l":44.0332,"n":159,"o":44.07,"t":"2026-09-30T15:45:00Z","v":11568,"vw":44.07969},{"c":44.12,"h":44.2,"l":44.075,"n":217,"o":44.075,"t":"2026-09-30T16:00:00Z","v":19725,"vw":44.12556},{"c":44.21,"h":44.24,"l":44.12,"n":84,"o":44.14,"t":"2026-09-30T16:15:00Z","v":5954,"vw":44.166486},{"c":44.24,"h":44.24,"l":44.19,"n":116,"o":44.24,"t":"2026-09-30T16:30:00Z","v":10737,"vw":44.210238},{"c":44.2,"h":44.24,"l":44.17,"n":133,"o":44.24,"t":"2026-09-30T16:45:00Z","v":9418,"vw":44.199052},{"c":44.07,"h":44.2,"l":44.07,"n":120,"o":44.18,"t":"2026-09-30T17:00:00Z","v":8537,"vw":44.14339},{"c":44.0062,"h":44.06,"l":43.95,"n":140,"o":44.06,"t":"2026-09-30T17:15:00Z","v":10511,"vw":43.999065},{"c":44.145,"h":44.17,"l":44.015,"n":135,"o":44.03,"t":"2026-09-30T17:30:00Z","v":9245,"vw":44.078299},{"c":44.2,"h":44.22,"l":44.13,"n":236,"o":44.145,"t":"2026-09-30T17:45:00Z","v":13168,"vw":44.172882},{"c":44.16,"h":44.22,"l":44.12,"n":127,"o":44.2,"t":"2026-09-30T18:00:00Z","v":10577,"vw":44.165139},{"c":44.03,"h":44.14,"l":44,"n":133,"o":44.14,"t":"2026-09-30T18:15:00Z","v":10824,"vw":44.059035},{"c":44.09,"h":44.115,"l":43.97,"n":148,"o":44.0375,"t":"2026-09-30T18:30:00Z","v":11224,"vw":44.063887},{"c":44.05,"h":44.12,"l":43.995,"n":272,"o":44.11,"t":"2026-09-30T18:45:00Z","v":22232,"vw":44.082002},{"c":44.09,"h":44.11,"l":44.04,"n":227,"o":44.06,"t":"2026-09-30T19:00:00Z","v":10732,"vw":44.074941},{"c":43.98,"h":44.08,"l":43.98,"n":263,"o":44.08,"t":"2026-09-30T19:15:00Z","v":27215,"vw":44.032784},{"c":44.03,"h":44.04,"l":43.97,"n":249,"o":44.01,"t":"2026-09-30T19:30:00Z","v":17780,"vw":44.017347},{"c":43.9,"h":44.08,"l":43.9,"n":556,"o":44.03,"t":"2026-09-30T19:45:00Z","v":41364,"vw":43.998802},{"c":43.97,"h":43.97,"l":43.97,"n":8,"o":43.97,"t":"2026-09-30T20:00:00Z","v":6174,"vw":43.97},{"c":44.41,"h":44.41,"l":44.41,"n":6,"o":44.41,"t":"2026-10-01T08:00:00Z","v":376,"vw":44.41},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-01T10:00:00Z","v":100,"vw":43.95},{"c":43.83,"h":43.83,"l":43.83,"n":1,"o":43.83,"t":"2026-10-01T12:00:00Z","v":391,"vw":43.83},{"c":43.64,"h":43.67,"l":43.64,"n":64,"o":43.67,"t":"2026-10-01T13:15:00Z","v":642,"vw":43.652821},{"c":42.76,"h":43.31,"l":42.76,"n":456,"o":43.19,"t":"2026-10-01T13:30:00Z","v":53560,"vw":43.090606},{"c":42.71,"h":42.8,"l":42.665,"n":254,"o":42.77,"t":"2026-10-01T13:45:00Z","v":31887,"vw":42.723025},{"c":42.7,"h":42.75,"l":42.46,"n":673,"o":42.69,"t":"2026-10-01T14:00:00Z","v":64287,"vw":42.567988},{"c":42.63,"h":42.75,"l":42.47,"n":355,"o":42.72,"t":"2026-10-01T14:15:00Z","v":25930,"vw":42.617754},{"c":42.79,"h":42.82,"l":42.55,"n":401,"o":42.63,"t":"2026-10-01T14:30:00Z","v":33982,"vw":42.690819},{"c":42.695,"h":42.86,"l":42.59,"n":175,"o":42.75,"t":"2026-10-01T14:45:00Z","v":10682,"vw":42.67282},{"c":42.71,"h":42.74,"l":42.58,"n":118,"o":42.74,"t":"2026-10-01T15:00:00Z","v":7086,"vw":42.654002},{"c":42.8135,"h":42.83,"l":42.68,"n":279,"o":42.7,"t":"2026-10-01T15:15:00Z","v":27411,"vw":42.775455},{"c":42.85,"h":42.945,"l":42.72,"n":212,"o":42.8,"t":"2026-10-01T15:30:00Z","v":14409,"vw":42.845411},{"c":43.07,"h":43.16,"l":42.86,"n":415,"o":42.86,"t":"2026-10-01T15:45:00Z","v":23468,"vw":42.991398},{"c":42.98,"h":43.13,"l":42.98,"n":231,"o":43.06,"t":"2026-10-01T16:00:00Z","v":22963,"vw":43.076004},{"c":43.1,"h":43.14,"l":42.96,"n":255,"o":42.99,"t":"2026-10-01T16:15:00Z","v":27104,"vw":43.077471},{"c":43.1,"h":43.2,"l":43.1,"n":95,"o":43.14,"t":"2026-10-01T16:30:00Z","v":7112,"vw":43.161294},{"c":43.065,"h":43.105,"l":43.01,"n":111,"o":43.07,"t":"2026-10-01T16:45:00Z","v":11468,"vw":43.060988},{"c":42.99,"h":43.16,"l":42.89,"n":331,"o":43.06,"t":"2026-10-01T17:00:00Z","v":42440,"vw":43.009407},{"c":43.255,"h":43.27,"l":42.965,"n":267,"o":43,"t":"2026-10-01T17:15:00Z","v":38143,"vw":43.15852},{"c":43.415,"h":43.66,"l":43.2401,"n":494,"o":43.27,"t":"2026-10-01T17:30:00Z","v":77724,"vw":43.46907},{"c":43.26,"h":43.49,"l":43.155,"n":162,"o":43.39,"t":"2026-10-01T17:45:00Z","v":13064,"vw":43.376793},{"c":43.215,"h":43.23,"l":43.145,"n":108,"o":43.195,"t":"2026-10-01T18:00:00Z","v":5641,"vw":43.183744},{"c":43.27,"h":43.33,"l":43.195,"n":133,"o":43.21,"t":"2026-10-01T18:15:00Z","v":9067,"vw":43.24732},{"c":43.24,"h":43.35,"l":43.2,"n":108,"o":43.27,"t":"2026-10-01T18:30:00Z","v":9277,"vw":43.241058},{"c":43.2218,"h":43.285,"l":43.22,"n":81,"o":43.285,"t":"2026-10-01T18:45:00Z","v":6066,"vw":43.241968},{"c":43.13,"h":43.26,"l":43.072,"n":175,"o":43.26,"t":"2026-10-01T19:00:00Z","v":24949,"vw":43.159333},{"c":43.045,"h":43.2005,"l":42.9301,"n":174,"o":43.175,"t":"2026-10-01T19:15:00Z","v":14339,"vw":43.029131},{"c":43.01,"h":43.125,"l":43.01,"n":236,"o":43.01,"t":"2026-10-01T19:30:00Z","v":22409,"vw":43.080212},{"c":43.07,"h":43.15,"l":43,"n":1262,"o":43,"t":"2026-10-01T19:45:00Z","v":132230,"vw":43.079081},{"c":43.07,"h":43.07,"l":43.07,"n":9,"o":43.07,"t":"2026-10-01T20:00:00Z","v":55617,"vw":43.07},{"c":43.19,"h":43.19,"l":43.15,"n":2,"o":43.15,"t":"2026-10-01T20:45:00Z","v":404,"vw":43.17},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-01T21:45:00Z","v":100,"vw":43.05},{"c":43.97,"h":44.19,"l":43.97,"n":3,"o":44.19,"t":"2026-10-02T13:15:00Z","v":700,"vw":44.127143},{"c":44.17,"h":44.25,"l":43.93,"n":304,"o":43.99,"t":"2026-10-02T13:30:00Z","v":30155,"vw":44.105315},{"c":44.17,"h":44.43,"l":44.17,"n":393,"o":44.2,"t":"2026-10-02T13:45:00Z","v":44546,"vw":44.365927},{"c":44.25,"h":44.28,"l":44.09,"n":111,"o":44.14,"t":"2026-10-02T14:00:00Z","v":11138,"vw":44.180128},{"c":44.205,"h":44.27,"l":44.085,"n":137,"o":44.225,"t":"2026-10-02T14:15:00Z","v":13609,"vw":44.170583},{"c":44.34,"h":44.34,"l":44.1258,"n":60,"o":44.175,"t":"2026-10-02T14:30:00Z","v":3175,"vw":44.257435},{"c":44.32,"h":44.42,"l":44.31,"n":174,"o":44.31,"t":"2026-10-02T14:45:00Z","v":12821,"vw":44.389739},{"c":44.08,"h":44.35,"l":43.99,"n":155,"o":44.35,"t":"2026-10-02T15:00:00Z","v":9685,"vw":44.141471},{"c":43.915,"h":44.08,"l":43.765,"n":253,"o":44.08,"t":"2026-10-02T15:15:00Z","v":13465,"vw":43.899737},{"c":44.01,"h":44.11,"l":43.905,"n":128,"o":43.905,"t":"2026-10-02T15:30:00Z","v":15481,"vw":44.05596},{"c":44.05,"h":44.05,"l":43.99,"n":26,"o":44.04,"t":"2026-10-02T15:45:00Z","v":1964,"vw":44.018545},{"c":44.005,"h":44.1,"l":43.96,"n":134,"o":44.05,"t":"2026-10-02T16:00:00Z","v":12838,"vw":44.053608},{"c":43.98,"h":44.08,"l":43.95,"n":82,"o":44.015,"t":"2026-10-02T16:15:00Z","v":3463,"vw":44.032486},{"c":44.03,"h":44.05,"l":43.97,"n":47,"o":43.99,"t":"2026-10-02T16:30:00Z","v":2671,"vw":44.006596},{"c":43.99,"h":44.03,"l":43.9667,"n":52,"o":44.03,"t":"2026-10-02T16:45:00Z","v":2364,"vw":44.001451},{"c":43.91,"h":44.08,"l":43.91,"n":67,"o":43.99,"t":"2026-10-02T17:00:00Z","v":5010,"vw":43.996689},{"c":43.84,"h":43.92,"l":43.83,"n":41,"o":43.9,"t":"2026-10-02T17:15:00Z","v":4230,"vw":43.905735},{"c":43.86,"h":43.89,"l":43.825,"n":77,"o":43.84,"t":"2026-10-02T17:30:00Z","v":7194,"vw":43.836441},{"c":43.93,"h":43.96,"l":43.8401,"n":77,"o":43.8639,"t":"2026-10-02T17:45:00Z","v":6992,"vw":43.916174},{"c":44.03,"h":44.03,"l":43.89,"n":123,"o":43.91,"t":"2026-10-02T18:00:00Z","v":8198,"vw":43.949983},{"c":43.98,"h":44.05,"l":43.96,"n":35,"o":44.0425,"t":"2026-10-02T18:15:00Z","v":3058,"vw":44.001225},{"c":43.99,"h":44,"l":43.92,"n":92,"o":43.96,"t":"2026-10-02T18:30:00Z","v":8921,"vw":43.97059},{"c":44.01,"h":44.04,"l":43.98,"n":101,"o":44,"t":"2026-10-02T18:45:00Z","v":10429,"vw":44.011717},{"c":44.02,"h":44.05,"l":43.96,"n":127,"o":44.01,"t":"2026-10-02T19:00:00Z","v":13428,"vw":44.006489},{"c":44.0499,"h":44.12,"l":44,"n":121,"o":44,"t":"2026-10-02T19:15:00Z","v":14063,"vw":44.054863},{"c":44.07,"h":44.17,"l":44.05,"n":196,"o":44.05,"t":"2026-10-02T19:30:00Z","v":17574,"vw":44.102707},{"c":44.08,"h":44.15,"l":44.005,"n":580,"o":44.12,"t":"2026-10-02T19:45:00Z","v":56797,"vw":44.070381},{"c":44.05,"h":44.05,"l":44.05,"n":7,"o":44.05,"t":"2026-10-02T20:00:00Z","v":7334,"vw":44.05},{"c":43.0298,"h":43.0298,"l":43.0298,"n":1,"o":43.0298,"t":"2026-10-05T08:30:00Z","v":100,"vw":43.0298},{"c":43.19,"h":43.86,"l":43.14,"n":431,"o":43.7,"t":"2026-10-05T13:30:00Z","v":40925,"vw":43.355027},{"c":43.06,"h":43.21,"l":42.89,"n":349,"o":43.2,"t":"2026-10-05T13:45:00Z","v":33444,"vw":43.005909},{"c":43.51,"h":43.57,"l":43.1,"n":158,"o":43.1,"t":"2026-10-05T14:00:00Z","v":10597,"vw":43.413812},{"c":43.53,"h":43.71,"l":43.485,"n":146,"o":43.49,"t":"2026-10-05T14:15:00Z","v":12351,"vw":43.543554},{"c":43.445,"h":43.54,"l":43.365,"n":54,"o":43.495,"t":"2026-10-05T14:30:00Z","v":10222,"vw":43.466794},{"c":43.485,"h":43.5,"l":43.4,"n":111,"o":43.49,"t":"2026-10-05T14:45:00Z","v":10438,"vw":43.441123},{"c":43.47,"h":43.59,"l":43.4124,"n":104,"o":43.475,"t":"2026-10-05T15:00:00Z","v":16206,"vw":43.506798},{"c":43.35,"h":43.37,"l":43.255,"n":73,"o":43.32,"t":"2026-10-05T15:15:00Z","v":7677,"vw":43.345788},{"c":43.47,"h":43.48,"l":43.33,"n":69,"o":43.36,"t":"2026-10-05T15:30:00Z","v":5271,"vw":43.382222},{"c":43.5,"h":43.5389,"l":43.46,"n":48,"o":43.46,"t":"2026-10-05T15:45:00Z","v":2824,"vw":43.496002},{"c":43.475,"h":43.49,"l":43.38,"n":55,"o":43.48,"t":"2026-10-05T16:00:00Z","v":5003,"vw":43.444332},{"c":43.47,"h":43.55,"l":43.37,"n":43,"o":43.37,"t":"2026-10-05T16:15:00Z","v":3169,"vw":43.439781},{"c":43.57,"h":43.635,"l":43.53,"n":67,"o":43.54,"t":"2026-10-05T16:30:00Z","v":5105,"vw":43.575001},{"c":43.58,"h":43.615,"l":43.51,"n":72,"o":43.6,"t":"2026-10-05T16:45:00Z","v":4235,"vw":43.570272},{"c":43.58,"h":43.61,"l":43.48,"n":56,"o":43.61,"t":"2026-10-05T17:00:00Z","v":3842,"vw":43.541498},{"c":43.53,"h":43.5867,"l":43.51,"n":38,"o":43.575,"t":"2026-10-05T17:15:00Z","v":2965,"vw":43.562604},{"c":43.55,"h":43.59,"l":43.525,"n":61,"o":43.55,"t":"2026-10-05T17:30:00Z","v":5180,"vw":43.546874},{"c":43.55,"h":43.56,"l":43.53,"n":28,"o":43.545,"t":"2026-10-05T17:45:00Z","v":2986,"vw":43.543888},{"c":43.52,"h":43.55,"l":43.48,"n":82,"o":43.55,"t":"2026-10-05T18:00:00Z","v":15871,"vw":43.504885},{"c":43.43,"h":43.54,"l":43.43,"n":47,"o":43.52,"t":"2026-10-05T18:15:00Z","v":3554,"vw":43.486621},{"c":43.415,"h":43.445,"l":43.39,"n":81,"o":43.42,"t":"2026-10-05T18:30:00Z","v":7652,"vw":43.413953},{"c":43.575,"h":43.59,"l":43.42,"n":48,"o":43.435,"t":"2026-10-05T18:45:00Z","v":5389,"vw":43.514482},{"c":43.58,"h":43.6825,"l":43.58,"n":107,"o":43.6,"t":"2026-10-05T19:00:00Z","v":5394,"vw":43.629554},{"c":43.63,"h":43.7,"l":43.6097,"n":148,"o":43.6097,"t":"2026-10-05T19:15:00Z","v":11790,"vw":43.662351},{"c":43.74,"h":43.74,"l":43.56,"n":208,"o":43.63,"t":"2026-10-05T19:30:00Z","v":17109,"vw":43.639899},{"c":43.67,"h":43.73,"l":43.605,"n":426,"o":43.705,"t":"2026-10-05T19:45:00Z","v":39925,"vw":43.674626},{"c":43.67,"h":43.67,"l":43.67,"n":8,"o":43.67,"t":"2026-10-05T20:00:00Z","v":3807,"vw":43.67},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-05T21:00:00Z","v":170,"vw":44},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-06T08:00:00Z","v":300,"vw":43.4},{"c":43.68,"h":43.68,"l":43.68,"n":2,"o":43.68,"t":"2026-10-06T11:30:00Z","v":209,"vw":43.68},{"c":43.9,"h":44.32,"l":43.88,"n":557,"o":43.9,"t":"2026-10-06T13:30:00Z","v":89541,"vw":44.096685},{"c":44.22,"h":44.27,"l":43.9,"n":202,"o":43.91,"t":"2026-10-06T13:45:00Z","v":54084,"vw":44.149157},{"c":44.11,"h":44.4,"l":44.11,"n":135,"o":44.25,"t":"2026-10-06T14:00:00Z","v":28757,"vw":44.32007},{"c":44.17,"h":44.27,"l":44.04,"n":211,"o":44.14,"t":"2026-10-06T14:15:00Z","v":23434,"vw":44.160519},{"c":44.135,"h":44.18,"l":44.05,"n":191,"o":44.1,"t":"2026-10-06T14:30:00Z","v":42045,"vw":44.120204},{"c":44.22,"h":44.26,"l":44.08,"n":58,"o":44.14,"t":"2026-10-06T14:45:00Z","v":5232,"vw":44.19636},{"c":44.31,"h":44.36,"l":44.17,"n":129,"o":44.18,"t":"2026-10-06T15:00:00Z","v":6488,"vw":44.281144},{"c":44.3404,"h":44.415,"l":44.31,"n":139,"o":44.33,"t":"2026-10-06T15:15:00Z","v":11452,"vw":44.377035},{"c":44.39,"h":44.409,"l":44.23,"n":367,"o":44.34,"t":"2026-10-06T15:30:00Z","v":61334,"vw":44.334042},{"c":44.5,"h":44.55,"l":44.38,"n":251,"o":44.4,"t":"2026-10-06T15:45:00Z","v":32680,"vw":44.500638},{"c":44.55,"h":44.59,"l":44.48,"n":144,"o":44.49,"t":"2026-10-06T16:00:00Z","v":11040,"vw":44.557685},{"c":44.52,"h":44.61,"l":44.51,"n":120,"o":44.6,"t":"2026-10-06T16:15:00Z","v":8825,"vw":44.560393},{"c":44.67,"h":44.675,"l":44.52,"n":160,"o":44.52,"t":"2026-10-06T16:30:00Z","v":14067,"vw":44.591717},{"c":44.77,"h":44.77,"l":44.59,"n":252,"o":44.67,"t":"2026-10-06T16:45:00Z","v":24969,"vw":44.683694},{"c":44.7,"h":44.73,"l":44.61,"n":103,"o":44.73,"t":"2026-10-06T17:00:00Z","v":8732,"vw":44.685331},{"c":44.56,"h":44.75,"l":44.56,"n":170,"o":44.69,"t":"2026-10-06T17:15:00Z","v":19244,"vw":44.699552},{"c":44.56,"h":44.665,"l":44.55,"n":74,"o":44.57,"t":"2026-10-06T17:30:00Z","v":5578,"vw":44.605478},{"c":44.585,"h":44.67,"l":44.55,"n":173,"o":44.64,"t":"2026-10-06T17:45:00Z","v":17405,"vw":44.613278},{"c":44.55,"h":44.63,"l":44.54,"n":57,"o":44.585,"t":"2026-10-06T18:00:00Z","v":4180,"vw":44.583545},{"c":44.5,"h":44.595,"l":44.5,"n":156,"o":44.59,"t":"2026-10-06T18:15:00Z","v":10559,"vw":44.549648},{"c":44.33,"h":44.5,"l":44.33,"n":111,"o":44.5,"t":"2026-10-06T18:30:00Z","v":8578,"vw":44.417281},{"c":44.46,"h":44.53,"l":44.385,"n":135,"o":44.385,"t":"2026-10-06T18:45:00Z","v":7278,"vw":44.464421},{"c":44.41,"h":44.49,"l":44.4,"n":62,"o":44.49,"t":"2026-10-06T19:00:00Z","v":6723,"vw":44.441415},{"c":44.275,"h":44.45,"l":44.275,"n":240,"o":44.425,"t":"2026-10-06T19:15:00Z","v":50595,"vw":44.382269},{"c":44.39,"h":44.465,"l":44.29,"n":370,"o":44.29,"t":"2026-10-06T19:30:00Z","v":71777,"vw":44.389587},{"c":44.395,"h":44.455,"l":44.37,"n":479,"o":44.385,"t":"2026-10-06T19:45:00Z","v":91833,"vw":44.409007},{"c":44.4,"h":44.4,"l":44.4,"n":6,"o":44.4,"t":"2026-10-06T20:00:00Z","v":11260,"vw":44.4},{"c":44.3,"h":44.3,"l":44.3,"n":1,"o":44.3,"t":"2026-10-07T10:45:00Z","v":139,"vw":44.3},{"c":43.3,"h":43.46,"l":43.19,"n":250,"o":43.42,"t":"2026-10-07T13:30:00Z","v":31844,"vw":43.319763},{"c":43.25,"h":43.38,"l":43.12,"n":258,"o":43.37,"t":"2026-10-07T13:45:00Z","v":19338,"vw":43.204347},{"c":43.12,"h":43.3,"l":43.08,"n":962,"o":43.26,"t":"2026-10-07T14:00:00Z","v":184714,"vw":43.149179},{"c":43.145,"h":43.19,"l":43.07,"n":315,"o":43.11,"t":"2026-10-07T14:15:00Z","v":57283,"vw":43.155115},{"c":43.05,"h":43.22,"l":43.05,"n":417,"o":43.14,"t":"2026-10-07T14:30:00Z","v":43133,"vw":43.153699},{"c":43.15,"h":43.15,"l":43.035,"n":825,"o":43.05,"t":"2026-10-07T14:45:00Z","v":152092,"vw":43.114691},{"c":43.28,"h":43.3,"l":43.11,"n":149,"o":43.165,"t":"2026-10-07T15:00:00Z","v":11253,"vw":43.165078},{"c":43.11,"h":43.18,"l":43.09,"n":108,"o":43.18,"t":"2026-10-07T15:15:00Z","v":4928,"vw":43.119928},{"c":43.17,"h":43.185,"l":43.11,"n":112,"o":43.11,"t":"2026-10-07T15:30:00Z","v":7360,"vw":43.155736},{"c":43.185,"h":43.225,"l":43.165,"n":208,"o":43.2,"t":"2026-10-07T15:45:00Z","v":19285,"vw":43.19409},{"c":43.05,"h":43.19,"l":43.02,"n":441,"o":43.17,"t":"2026-10-07T16:00:00Z","v":50933,"vw":43.125801},{"c":43.11,"h":43.14,"l":43.03,"n":129,"o":43.03,"t":"2026-10-07T16:15:00Z","v":14413,"vw":43.093837},{"c":43.215,"h":43.24,"l":43.09,"n":304,"o":43.09,"t":"2026-10-07T16:30:00Z","v":39265,"vw":43.164558},{"c":43.145,"h":43.22,"l":43.13,"n":115,"o":43.21,"t":"2026-10-07T16:45:00Z","v":10238,"vw":43.161117},{"c":43.345,"h":43.345,"l":43.13,"n":346,"o":43.13,"t":"2026-10-07T17:00:00Z","v":57989,"vw":43.272825},{"c":43.3,"h":43.345,"l":43.26,"n":217,"o":43.345,"t":"2026-10-07T17:15:00Z","v":16755,"vw":43.302332},{"c":43.3,"h":43.39,"l":43.24,"n":196,"o":43.3,"t":"2026-10-07T17:30:00Z","v":127919,"vw":43.377477},{"c":43.34,"h":43.34,"l":43.241,"n":58,"o":43.3,"t":"2026-10-07T17:45:00Z","v":2292,"vw":43.296811},{"c":43.34,"h":43.465,"l":43.315,"n":80,"o":43.315,"t":"2026-10-07T18:00:00Z","v":4058,"vw":43.387676},{"c":43.38,"h":43.44,"l":43.3127,"n":42,"o":43.44,"t":"2026-10-07T18:15:00Z","v":3063,"vw":43.382235},{"c":43.36,"h":43.4,"l":43.31,"n":73,"o":43.38,"t":"2026-10-07T18:30:00Z","v":3785,"vw":43.349686},{"c":43.34,"h":43.41,"l":43.34,"n":145,"o":43.38,"t":"2026-10-07T18:45:00Z","v":17790,"vw":43.371746},{"c":43.415,"h":43.425,"l":43.305,"n":115,"o":43.36,"t":"2026-10-07T19:00:00Z","v":10480,"vw":43.359285},{"c":43.3801,"h":43.445,"l":43.3801,"n":101,"o":43.405,"t":"2026-10-07T19:15:00Z","v":6944,"vw":43.420264},{"c":43.42,"h":43.44,"l":43.365,"n":235,"o":43.38,"t":"2026-10-07T19:30:00Z","v":14533,"vw":43.408973},{"c":43.51,"h":43.58,"l":43.405,"n":607,"o":43.455,"t":"2026-10-07T19:45:00Z","v":54861,"vw":43.490254},{"c":43.53,"h":43.53,"l":43.53,"n":9,"o":43.53,"t":"2026-10-07T20:00:00Z","v":8619,"vw":43.53},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-07T22:30:00Z","v":460,"vw":43.7},{"c":43.25,"h":43.25,"l":43.25,"n":2,"o":43.25,"t":"2026-10-08T11:00:00Z","v":106,"vw":43.25},{"c":43.47,"h":43.47,"l":43.17,"n":220,"o":43.22,"t":"2026-10-08T13:30:00Z","v":17851,"vw":43.293955},{"c":43.375,"h":43.49,"l":43.295,"n":273,"o":43.485,"t":"2026-10-08T13:45:00Z","v":42040,"vw":43.371725},{"c":43.44,"h":43.62,"l":43.41,"n":140,"o":43.42,"t":"2026-10-08T14:00:00Z","v":15299,"vw":43.51532},{"c":43.45,"h":43.5799,"l":43.36,"n":133,"o":43.4,"t":"2026-10-08T14:15:00Z","v":12691,"vw":43.425888},{"c":43.34,"h":43.56,"l":43.34,"n":220,"o":43.45,"t":"2026-10-08T14:30:00Z","v":34207,"vw":43.45983},{"c":43.24,"h":43.385,"l":43.22,"n":119,"o":43.385,"t":"2026-10-08T14:45:00Z","v":7655,"vw":43.283464},{"c":43.17,"h":43.32,"l":43.17,"n":53,"o":43.32,"t":"2026-10-08T15:00:00Z","v":3446,"vw":43.269225},{"c":42.97,"h":43.17,"l":42.95,"n":177,"o":43.17,"t":"2026-10-08T15:15:00Z","v":13658,"vw":43.013824},{"c":43.02,"h":43.025,"l":42.9341,"n":81,"o":42.97,"t":"2026-10-08T15:30:00Z","v":7183,"vw":42.974386},{"c":43.0999,"h":43.0999,"l":42.9912,"n":73,"o":43.0201,"t":"2026-10-08T15:45:00Z","v":7895,"vw":43.051725},{"c":43.065,"h":43.09,"l":43.04,"n":52,"o":43.04,"t":"2026-10-08T16:00:00Z","v":3226,"vw":43.0591},{"c":43.19,"h":43.305,"l":43.0388,"n":110,"o":43.09,"t":"2026-10-08T16:15:00Z","v":8582,"vw":43.18805},{"c":43.07,"h":43.1901,"l":43.065,"n":108,"o":43.1901,"t":"2026-10-08T16:30:00Z","v":9381,"vw":43.12688},{"c":42.91,"h":43.09,"l":42.85,"n":127,"o":43.09,"t":"2026-10-08T16:45:00Z","v":11094,"vw":42.930766},{"c":42.75,"h":42.89,"l":42.63,"n":170,"o":42.86,"t":"2026-10-08T17:00:00Z","v":11952,"vw":42.745412},{"c":42.62,"h":42.85,"l":42.58,"n":147,"o":42.85,"t":"2026-10-08T17:15:00Z","v":12948,"vw":42.631441},{"c":42.8,"h":42.8,"l":42.62,"n":125,"o":42.62,"t":"2026-10-08T17:30:00Z","v":7942,"vw":42.707384},{"c":42.89,"h":42.93,"l":42.74,"n":131,"o":42.7543,"t":"2026-10-08T17:45:00Z","v":9379,"vw":42.830127},{"c":43.005,"h":43.06,"l":42.96,"n":127,"o":42.96,"t":"2026-10-08T18:00:00Z","v":14968,"vw":43.024373},{"c":43.11,"h":43.13,"l":43,"n":71,"o":43.01,"t":"2026-10-08T18:15:00Z","v":3962,"vw":43.078734},{"c":43.07,"h":43.115,"l":43.045,"n":75,"o":43.105,"t":"2026-10-08T18:30:00Z","v":8040,"vw":43.088803},{"c":43.105,"h":43.13,"l":43.06,"n":80,"o":43.1,"t":"2026-10-08T18:45:00Z","v":6244,"vw":43.098942},{"c":43.1101,"h":43.145,"l":43.055,"n":162,"o":43.1,"t":"2026-10-08T19:00:00Z","v":13821,"vw":43.103765},{"c":43.17,"h":43.295,"l":43.12,"n":139,"o":43.12,"t":"2026-10-08T19:15:00Z","v":14606,"vw":43.203284},{"c":43.22,"h":43.25,"l":43.115,"n":292,"o":43.18,"t":"2026-10-08T19:30:00Z","v":21150,"vw":43.211893},{"c":43.35,"h":43.36,"l":43.225,"n":552,"o":43.225,"t":"2026-10-08T19:45:00Z","v":42267,"vw":43.299128},{"c":43.32,"h":43.32,"l":43.32,"n":8,"o":43.32,"t":"2026-10-08T20:00:00Z","v":4773,"vw":43.32},{"c":43.33,"h":43.33,"l":43.33,"n":6,"o":43.33,"t":"2026-10-09T08:00:00Z","v":802,"vw":43.33},{"c":44.2,"h":44.2,"l":44.19,"n":2,"o":44.19,"t":"2026-10-09T10:00:00Z","v":400,"vw":44.195425},{"c":43.68,"h":43.68,"l":43.68,"n":1,"o":43.68,"t":"2026-10-09T11:45:00Z","v":188,"vw":43.68},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-09T12:00:00Z","v":100,"vw":45},{"c":44.03,"h":44.03,"l":43.85,"n":4,"o":43.85,"t":"2026-10-09T13:15:00Z","v":1767,"vw":44.013495},{"c":43.39,"h":43.86,"l":43.3,"n":110,"o":43.75,"t":"2026-10-09T13:30:00Z","v":33187,"vw":43.540768},{"c":43.385,"h":43.41,"l":43.285,"n":39,"o":43.35,"t":"2026-10-09T13:45:00Z","v":2514,"vw":43.373261},{"c":43.24,"h":43.51,"l":43.24,"n":71,"o":43.405,"t":"2026-10-09T14:00:00Z","v":13603,"vw":43.387043},{"c":43.4052,"h":43.4052,"l":43.28,"n":37,"o":43.3,"t":"2026-10-09T14:15:00Z","v":3864,"vw":43.326333},{"c":43.34,"h":43.46,"l":43.295,"n":208,"o":43.3851,"t":"2026-10-09T14:30:00Z","v":21180,"vw":43.376027},{"c":43.545,"h":43.59,"l":43.4,"n":208,"o":43.4,"t":"2026-10-09T14:45:00Z","v":23331,"vw":43.523847},{"c":43.53,"h":43.63,"l":43.43,"n":112,"o":43.535,"t":"2026-10-09T15:00:00Z","v":6675,"vw":43.54262},{"c":43.53,"h":43.68,"l":43.5201,"n":247,"o":43.56,"t":"2026-10-09T15:15:00Z","v":24261,"vw":43.607715},{"c":43.465,"h":43.6,"l":43.46,"n":115,"o":43.56,"t":"2026-10-09T15:30:00Z","v":10578,"vw":43.514349},{"c":43.32,"h":43.49,"l":43.32,"n":12,"o":43.49,"t":"2026-10-09T15:45:00Z","v":997,"vw":43.43964},{"c":43.375,"h":43.48,"l":43.305,"n":61,"o":43.43,"t":"2026-10-09T16:00:00Z","v":7166,"vw":43.371037},{"c":43.39,"h":43.4,"l":43.33,"n":26,"o":43.37,"t":"2026-10-09T16:15:00Z","v":2103,"vw":43.356312},{"c":43.445,"h":43.5,"l":43.43,"n":51,"o":43.445,"t":"2026-10-09T16:30:00Z","v":7093,"vw":43.46636},{"c":43.47,"h":43.51,"l":43.432,"n":103,"o":43.445,"t":"2026-10-09T16:45:00Z","v":21686,"vw":43.49859},{"c":43.425,"h":43.49,"l":43.41,"n":45,"o":43.45,"t":"2026-10-09T17:00:00Z","v":3985,"vw":43.454446},{"c":43.51,"h":43.5338,"l":43.43,"n":13,"o":43.43,"t":"2026-10-09T17:15:00Z","v":1226,"vw":43.490669},{"c":43.55,"h":43.57,"l":43.51,"n":32,"o":43.54,"t":"2026-10-09T17:30:00Z","v":3625,"vw":43.542502},{"c":43.67,"h":43.68,"l":43.59,"n":84,"o":43.59,"t":"2026-10-09T17:45:00Z","v":4211,"vw":43.633595},{"c":43.58,"h":43.65,"l":43.58,"n":23,"o":43.62,"t":"2026-10-09T18:00:00Z","v":1430,"vw":43.624854},{"c":43.56,"h":43.595,"l":43.56,"n":18,"o":43.59,"t":"2026-10-09T18:15:00Z","v":851,"vw":43.581},{"c":43.57,"h":43.58,"l":43.5,"n":38,"o":43.565,"t":"2026-10-09T18:30:00Z","v":9437,"vw":43.563937},{"c":43.56,"h":43.62,"l":43.525,"n":17,"o":43.525,"t":"2026-10-09T18:45:00Z","v":5807,"vw":43.594677},{"c":43.63,"h":43.64,"l":43.54,"n":99,"o":43.585,"t":"2026-10-09T19:00:00Z","v":9069,"vw":43.592998},{"c":43.65,"h":43.6673,"l":43.625,"n":55,"o":43.63,"t":"2026-10-09T19:15:00Z","v":4341,"vw":43.635582},{"c":43.66,"h":43.675,"l":43.61,"n":143,"o":43.62,"t":"2026-10-09T19:30:00Z","v":16324,"vw":43.649701},{"c":43.72,"h":43.79,"l":43.65,"n":364,"o":43.65,"t":"2026-10-09T19:45:00Z","v":35115,"vw":43.706841},{"c":43.75,"h":43.75,"l":43.75,"n":6,"o":43.75,"t":"2026-10-09T20:00:00Z","v":6396,"vw":43.75},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-09T23:45:00Z","v":100,"vw":44},{"c":43.92,"h":44.07,"l":43.61,"n":999,"o":43.83,"t":"2026-10-12T13:30:00Z","v":140834,"vw":43.814211},{"c":43.89,"h":44.02,"l":43.77,"n":321,"o":43.9,"t":"2026-10-12T13:45:00Z","v":43066,"vw":43.908805},{"c":43.8,"h":43.9732,"l":43.6,"n":128,"o":43.895,"t":"2026-10-12T14:00:00Z","v":12073,"vw":43.796754},{"c":43.47,"h":43.77,"l":43.44,"n":119,"o":43.77,"t":"2026-10-12T14:15:00Z","v":15503,"vw":43.5479},{"c":43.62,"h":43.73,"l":43.52,"n":116,"o":43.52,"t":"2026-10-12T14:30:00Z","v":8993,"vw":43.634806},{"c":43.63,"h":43.68,"l":43.62,"n":124,"o":43.64,"t":"2026-10-12T14:45:00Z","v":12260,"vw":43.63139},{"c":43.7,"h":43.71,"l":43.5874,"n":99,"o":43.6582,"t":"2026-10-12T15:00:00Z","v":10597,"vw":43.638049},{"c":43.77,"h":43.85,"l":43.67,"n":264,"o":43.68,"t":"2026-10-12T15:15:00Z","v":43606,"vw":43.806567},{"c":43.84,"h":43.94,"l":43.7686,"n":94,"o":43.78,"t":"2026-10-12T15:30:00Z","v":8919,"vw":43.860813},{"c":43.7958,"h":43.85,"l":43.78,"n":84,"o":43.84,"t":"2026-10-12T15:45:00Z","v":4432,"vw":43.822873},{"c":43.77,"h":43.85,"l":43.77,"n":60,"o":43.78,"t":"2026-10-12T16:00:00Z","v":3161,"vw":43.791021},{"c":43.65,"h":43.8,"l":43.65,"n":118,"o":43.76,"t":"2026-10-12T16:15:00Z","v":10914,"vw":43.741722},{"c":43.64,"h":43.76,"l":43.64,"n":78,"o":43.66,"t":"2026-10-12T16:30:00Z","v":6491,"vw":43.677677},{"c":43.52,"h":43.64,"l":43.48,"n":97,"o":43.63,"t":"2026-10-12T16:45:00Z","v":7041,"vw":43.576201},{"c":43.6,"h":43.6,"l":43.55,"n":43,"o":43.56,"t":"2026-10-12T17:00:00Z","v":4388,"vw":43.566618},{"c":43.57,"h":43.66,"l":43.56,"n":109,"o":43.64,"t":"2026-10-12T17:15:00Z","v":8787,"vw":43.608421},{"c":43.56,"h":43.59,"l":43.54,"n":53,"o":43.58,"t":"2026-10-12T17:30:00Z","v":3866,"vw":43.578624},{"c":43.56,"h":43.64,"l":43.53,"n":165,"o":43.565,"t":"2026-10-12T17:45:00Z","v":14325,"vw":43.568384},{"c":43.56,"h":43.59,"l":43.545,"n":53,"o":43.575,"t":"2026-10-12T18:00:00Z","v":3222,"vw":43.565677},{"c":43.6,"h":43.63,"l":43.57,"n":65,"o":43.575,"t":"2026-10-12T18:15:00Z","v":5384,"vw":43.586997},{"c":43.55,"h":43.595,"l":43.55,"n":42,"o":43.59,"t":"2026-10-12T18:30:00Z","v":5295,"vw":43.557771},{"c":43.46,"h":43.55,"l":43.46,"n":110,"o":43.54,"t":"2026-10-12T18:45:00Z","v":9408,"vw":43.514719},{"c":43.48,"h":43.5199,"l":43.46,"n":78,"o":43.47,"t":"2026-10-12T19:00:00Z","v":5540,"vw":43.472856},{"c":43.51,"h":43.54,"l":43.48,"n":68,"o":43.48,"t":"2026-10-12T19:15:00Z","v":5254,"vw":43.509544},{"c":43.5,"h":43.565,"l":43.45,"n":91,"o":43.5,"t":"2026-10-12T19:30:00Z","v":7218,"vw":43.496866},{"c":43.47,"h":43.55,"l":43.43,"n":255,"o":43.48,"t":"2026-10-12T19:45:00Z","v":21784,"vw":43.505623},{"c":43.48,"h":43.48,"l":43.48,"n":8,"o":43.48,"t":"2026-10-12T20:00:00Z","v":3849,"vw":43.48},{"c":43.5,"h":43.5,"l":43.5,"n":2,"o":43.5,"t":"2026-10-13T09:30:00Z","v":187,"vw":43.5},{"c":43.19,"h":43.19,"l":43.19,"n":1,"o":43.19,"t":"2026-10-13T11:15:00Z","v":325,"vw":43.19},{"c":43.19,"h":43.19,"l":43.19,"n":1,"o":43.19,"t":"2026-10-13T12:15:00Z","v":150,"vw":43.19},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-13T13:00:00Z","v":176,"vw":43.35},{"c":44.05,"h":44.055,"l":43.39,"n":1766,"o":43.43,"t":"2026-10-13T13:30:00Z","v":288246,"vw":43.799469},{"c":43.79,"h":44.15,"l":43.77,"n":1371,"o":44.05,"t":"2026-10-13T13:45:00Z","v":242780,"vw":43.980241},{"c":43.97,"h":44.02,"l":43.6,"n":1022,"o":43.83,"t":"2026-10-13T14:00:00Z","v":219793,"vw":43.816402},{"c":43.88,"h":44.07,"l":43.85,"n":810,"o":43.98,"t":"2026-10-13T14:15:00Z","v":193377,"vw":43.965242},{"c":43.91,"h":43.965,"l":43.855,"n":680,"o":43.885,"t":"2026-10-13T14:30:00Z","v":168663,"vw":43.90623},{"c":43.79,"h":43.92,"l":43.71,"n":784,"o":43.91,"t":"2026-10-13T14:45:00Z","v":154124,"vw":43.84051},{"c":43.95,"h":43.96,"l":43.77,"n":1127,"o":43.79,"t":"2026-10-13T15:00:00Z","v":135296,"vw":43.892205},{"c":43.83,"h":43.94,"l":43.8,"n":736,"o":43.92,"t":"2026-10-13T15:15:00Z","v":92894,"vw":43.862291},{"c":43.77,"h":43.89,"l":43.75,"n":738,"o":43.83,"t":"2026-10-13T15:30:00Z","v":109300,"vw":43.816023},{"c":43.89,"h":43.97,"l":43.76,"n":324,"o":43.77,"t":"2026-10-13T15:45:00Z","v":47120,"vw":43.857907},{"c":44.07,"h":44.12,"l":43.89,"n":831,"o":43.89,"t":"2026-10-13T16:00:00Z","v":116309,"vw":43.989825},{"c":44,"h":44.1,"l":44,"n":260,"o":44.08,"t":"2026-10-13T16:15:00Z","v":57226,"vw":44.024484},{"c":44.01,"h":44.06,"l":44,"n":252,"o":44.02,"t":"2026-10-13T16:30:00Z","v":40609,"vw":44.01758},{"c":43.92,"h":44.0582,"l":43.92,"n":294,"o":44.01,"t":"2026-10-13T16:45:00Z","v":64994,"vw":43.987274},{"c":43.975,"h":44.03,"l":43.92,"n":552,"o":43.92,"t":"2026-10-13T17:00:00Z","v":123768,"vw":43.989044},{"c":44.05,"h":44.06,"l":43.95,"n":728,"o":43.98,"t":"2026-10-13T17:15:00Z","v":106058,"vw":43.989339},{"c":44.14,"h":44.16,"l":44.05,"n":245,"o":44.05,"t":"2026-10-13T17:30:00Z","v":35566,"vw":44.107698},{"c":44.04,"h":44.17,"l":44,"n":336,"o":44.135,"t":"2026-10-13T17:45:00Z","v":38814,"vw":44.068489},{"c":44.31,"h":44.375,"l":44.04,"n":621,"o":44.04,"t":"2026-10-13T18:00:00Z","v":99480,"vw":44.253439},{"c":44.3786,"h":44.4795,"l":44.325,"n":317,"o":44.365,"t":"2026-10-13T18:15:00Z","v":40623,"vw":44.416807},{"c":44.36,"h":44.42,"l":44.35,"n":813,"o":44.38,"t":"2026-10-13T18:30:00Z","v":117266,"vw":44.39472},{"c":44.475,"h":44.48,"l":44.3,"n":351,"o":44.36,"t":"2026-10-13T18:45:00Z","v":40641,"vw":44.411389},{"c":44.5,"h":44.555,"l":44.42,"n":514,"o":44.475,"t":"2026-10-13T19:00:00Z","v":65561,"vw":44.493952},{"c":44.475,"h":44.565,"l":44.45,"n":341,"o":44.51,"t":"2026-10-13T19:15:00Z","v":50668,"vw":44.516487},{"c":44.46,"h":44.57,"l":44.44,"n":384,"o":44.49,"t":"2026-10-13T19:30:00Z","v":38424,"vw":44.488244},{"c":44.39,"h":44.49,"l":44.375,"n":986,"o":44.43,"t":"2026-10-13T19:45:00Z","v":132823,"vw":44.420949},{"c":44.95,"h":44.95,"l":44.38,"n":12,"o":44.38,"t":"2026-10-13T20:00:00Z","v":1085790,"vw":44.384235},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-13T20:45:00Z","v":2500,"vw":44.6},{"c":44.76,"h":44.76,"l":44.76,"n":1,"o":44.76,"t":"2026-10-13T21:00:00Z","v":150,"vw":44.76},{"c":44.65,"h":44.775,"l":44.65,"n":15,"o":44.775,"t":"2026-10-13T23:30:00Z","v":1436,"vw":44.672959},{"c":44.89,"h":44.89,"l":44.89,"n":8,"o":44.89,"t":"2026-10-14T08:30:00Z","v":146,"vw":44.89},{"c":44.8,"h":44.8,"l":44.75,"n":12,"o":44.76,"t":"2026-10-14T09:30:00Z","v":519,"vw":44.78},{"c":44.5,"h":44.72,"l":44.5,"n":20,"o":44.56,"t":"2026-10-14T11:00:00Z","v":1161,"vw":44.544104},{"c":44.54,"h":44.55,"l":44.54,"n":3,"o":44.55,"t":"2026-10-14T11:15:00Z","v":500,"vw":44.544773},{"c":44.35,"h":44.62,"l":44.35,"n":10,"o":44.62,"t":"2026-10-14T12:30:00Z","v":1904,"vw":44.56257},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-14T12:45:00Z","v":119,"vw":44.11},{"c":43.5,"h":43.6,"l":43.49,"n":12,"o":43.59,"t":"2026-10-14T13:00:00Z","v":1047,"vw":43.526225},{"c":43.72,"h":43.72,"l":43.34,"n":9,"o":43.34,"t":"2026-10-14T13:15:00Z","v":3548,"vw":43.67525},{"c":43.52,"h":44.005,"l":43.5,"n":851,"o":43.72,"t":"2026-10-14T13:30:00Z","v":169387,"vw":43.730473},{"c":43.29,"h":43.7,"l":43.26,"n":416,"o":43.54,"t":"2026-10-14T13:45:00Z","v":56286,"vw":43.530359},{"c":43.33,"h":43.41,"l":43.1201,"n":356,"o":43.23,"t":"2026-10-14T14:00:00Z","v":49604,"vw":43.229172},{"c":43.2,"h":43.37,"l":43.13,"n":387,"o":43.33,"t":"2026-10-14T14:15:00Z","v":65992,"vw":43.222067},{"c":43.46,"h":43.53,"l":43.14,"n":877,"o":43.2,"t":"2026-10-14T14:30:00Z","v":126167,"vw":43.346846},{"c":43.27,"h":43.5,"l":43.19,"n":241,"o":43.45,"t":"2026-10-14T14:45:00Z","v":35575,"vw":43.302225},{"c":43.065,"h":43.28,"l":43.05,"n":236,"o":43.27,"t":"2026-10-14T15:00:00Z","v":23128,"vw":43.12624},{"c":43.0075,"h":43.09,"l":42.88,"n":676,"o":43.07,"t":"2026-10-14T15:15:00Z","v":91221,"vw":42.995504},{"c":42.98,"h":43.11,"l":42.9,"n":385,"o":43.005,"t":"2026-10-14T15:30:00Z","v":54113,"vw":43.014423},{"c":43,"h":43.09,"l":42.93,"n":307,"o":43,"t":"2026-10-14T15:45:00Z","v":34726,"vw":43.024404},{"c":42.83,"h":43.02,"l":42.79,"n":248,"o":42.98,"t":"2026-10-14T16:00:00Z","v":29170,"vw":42.90893},{"c":42.81,"h":42.89,"l":42.79,"n":345,"o":42.84,"t":"2026-10-14T16:15:00Z","v":42233,"vw":42.835443},{"c":42.98,"h":43,"l":42.78,"n":382,"o":42.8,"t":"2026-10-14T16:30:00Z","v":50081,"vw":42.89832},{"c":43.1099,"h":43.11,"l":42.965,"n":227,"o":42.98,"t":"2026-10-14T16:45:00Z","v":38633,"vw":43.038688},{"c":43.08,"h":43.19,"l":43.05,"n":287,"o":43.1,"t":"2026-10-14T17:00:00Z","v":34453,"vw":43.129434},{"c":42.87,"h":43.06,"l":42.87,"n":245,"o":43.06,"t":"2026-10-14T17:15:00Z","v":34292,"vw":42.998582},{"c":42.92,"h":42.96,"l":42.83,"n":304,"o":42.9,"t":"2026-10-14T17:30:00Z","v":44629,"vw":42.896647},{"c":42.84,"h":42.915,"l":42.79,"n":293,"o":42.91,"t":"2026-10-14T17:45:00Z","v":29116,"vw":42.854085},{"c":42.86,"h":42.87,"l":42.75,"n":286,"o":42.845,"t":"2026-10-14T18:00:00Z","v":34064,"vw":42.793398},{"c":42.84,"h":42.9,"l":42.79,"n":199,"o":42.85,"t":"2026-10-14T18:15:00Z","v":22826,"vw":42.848115},{"c":42.73,"h":42.85,"l":42.73,"n":144,"o":42.84,"t":"2026-10-14T18:30:00Z","v":13324,"vw":42.796347},{"c":42.79,"h":42.8095,"l":42.7,"n":209,"o":42.7,"t":"2026-10-14T18:45:00Z","v":20280,"vw":42.767941},{"c":42.71,"h":42.78,"l":42.67,"n":237,"o":42.78,"t":"2026-10-14T19:00:00Z","v":21160,"vw":42.72702},{"c":42.745,"h":42.88,"l":42.67,"n":263,"o":42.69,"t":"2026-10-14T19:15:00Z","v":35502,"vw":42.779743},{"c":42.62,"h":42.86,"l":42.615,"n":328,"o":42.735,"t":"2026-10-14T19:30:00Z","v":32629,"vw":42.722726},{"c":42.635,"h":42.71,"l":42.535,"n":578,"o":42.605,"t":"2026-10-14T19:45:00Z","v":56046,"vw":42.631504},{"c":42.64,"h":42.64,"l":42.64,"n":9,"o":42.64,"t":"2026-10-14T20:00:00Z","v":9120,"vw":42.64},{"c":43.0336,"h":43.0336,"l":43.0336,"n":1,"o":43.0336,"t":"2026-10-14T20:30:00Z","v":500,"vw":43.0336},{"c":42.69,"h":42.69,"l":42.69,"n":2,"o":42.69,"t":"2026-10-14T21:15:00Z","v":254,"vw":42.69},{"c":42.4,"h":42.4,"l":42.4,"n":9,"o":42.4,"t":"2026-10-15T08:00:00Z","v":171,"vw":42.4},{"c":42.05,"h":42.05,"l":42.05,"n":1,"o":42.05,"t":"2026-10-15T09:15:00Z","v":195,"vw":42.05},{"c":42.1,"h":42.2,"l":42.1,"n":5,"o":42.2,"t":"2026-10-15T11:00:00Z","v":1064,"vw":42.186312},{"c":41.8,"h":41.8,"l":41.8,"n":2,"o":41.8,"t":"2026-10-15T13:15:00Z","v":200,"vw":41.8},{"c":42.14,"h":42.315,"l":41.61,"n":1462,"o":41.75,"t":"2026-10-15T13:30:00Z","v":163575,"vw":41.922907},{"c":41.76,"h":42.19,"l":41.68,"n":798,"o":42.11,"t":"2026-10-15T13:45:00Z","v":97892,"vw":41.872255},{"c":42.01,"h":42.215,"l":41.75,"n":835,"o":41.75,"t":"2026-10-15T14:00:00Z","v":128463,"vw":42.038128},{"c":41.99,"h":42.12,"l":41.9,"n":847,"o":41.995,"t":"2026-10-15T14:15:00Z","v":132922,"vw":41.997409},{"c":42.4101,"h":42.46,"l":41.845,"n":882,"o":41.92,"t":"2026-10-15T14:30:00Z","v":109142,"vw":42.172417},{"c":42.42,"h":42.49,"l":42.25,"n":316,"o":42.4,"t":"2026-10-15T14:45:00Z","v":40330,"vw":42.33608},{"c":42.56,"h":42.64,"l":42.36,"n":628,"o":42.425,"t":"2026-10-15T15:00:00Z","v":68690,"vw":42.485166},{"c":42.45,"h":42.67,"l":42.45,"n":252,"o":42.62,"t":"2026-10-15T15:15:00Z","v":34139,"vw":42.560293},{"c":42.4,"h":42.49,"l":42.37,"n":148,"o":42.48,"t":"2026-10-15T15:30:00Z","v":19329,"vw":42.407283},{"c":42.46,"h":42.53,"l":42.29,"n":444,"o":42.34,"t":"2026-10-15T15:45:00Z","v":48653,"vw":42.412412},{"c":42.27,"h":42.45,"l":42.23,"n":251,"o":42.45,"t":"2026-10-15T16:00:00Z","v":21705,"vw":42.337434},{"c":42.32,"h":42.35,"l":42.265,"n":244,"o":42.275,"t":"2026-10-15T16:15:00Z","v":24700,"vw":42.302475},{"c":42.365,"h":42.41,"l":42.27,"n":199,"o":42.32,"t":"2026-10-15T16:30:00Z","v":19929,"vw":42.341439},{"c":42.45,"h":42.47,"l":42.33,"n":171,"o":42.39,"t":"2026-10-15T16:45:00Z","v":18245,"vw":42.391684},{"c":42.38,"h":42.47,"l":42.36,"n":334,"o":42.45,"t":"2026-10-15T17:00:00Z","v":37201,"vw":42.412834},{"c":42.43,"h":42.485,"l":42.39,"n":219,"o":42.39,"t":"2026-10-15T17:15:00Z","v":18888,"vw":42.426939},{"c":42.49,"h":42.55,"l":42.4,"n":217,"o":42.4,"t":"2026-10-15T17:30:00Z","v":16345,"vw":42.485842},{"c":42.47,"h":42.5,"l":42.405,"n":343,"o":42.48,"t":"2026-10-15T17:45:00Z","v":22798,"vw":42.45674},{"c":42.24,"h":42.49,"l":42.24,"n":335,"o":42.45,"t":"2026-10-15T18:00:00Z","v":23027,"vw":42.400706},{"c":42.29,"h":42.34,"l":42.24,"n":283,"o":42.27,"t":"2026-10-15T18:15:00Z","v":22239,"vw":42.300489},{"c":42.4,"h":42.41,"l":42.295,"n":235,"o":42.35,"t":"2026-10-15T18:30:00Z","v":18358,"vw":42.355495},{"c":42.41,"h":42.435,"l":42.375,"n":257,"o":42.42,"t":"2026-10-15T18:45:00Z","v":17364,"vw":42.406543},{"c":42.6,"h":42.6,"l":42.41,"n":259,"o":42.41,"t":"2026-10-15T19:00:00Z","v":24586,"vw":42.539321},{"c":42.58,"h":42.78,"l":42.57,"n":329,"o":42.64,"t":"2026-10-15T19:15:00Z","v":35654,"vw":42.704923},{"c":42.715,"h":42.8499,"l":42.555,"n":391,"o":42.57,"t":"2026-10-15T19:30:00Z","v":45293,"vw":42.73061},{"c":42.72,"h":42.78,"l":42.61,"n":848,"o":42.72,"t":"2026-10-15T19:45:00Z","v":95003,"vw":42.705258},{"c":42.9,"h":42.96,"l":42.75,"n":12,"o":42.75,"t":"2026-10-15T20:00:00Z","v":8139,"vw":42.758268},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-15T20:30:00Z","v":100,"vw":42.75},{"c":42.75,"h":42.75,"l":42.75,"n":1,"o":42.75,"t":"2026-10-15T23:15:00Z","v":469,"vw":42.75},{"c":42.74,"h":42.74,"l":42.74,"n":5,"o":42.74,"t":"2026-10-16T13:15:00Z","v":256,"vw":42.74},{"c":43.1,"h":43.13,"l":42.54,"n":957,"o":42.75,"t":"2026-10-16T13:30:00Z","v":145148,"vw":42.910247},{"c":42.985,"h":43.16,"l":42.75,"n":719,"o":43.11,"t":"2026-10-16T13:45:00Z","v":112917,"vw":42.935623},{"c":43.18,"h":43.18,"l":42.93,"n":362,"o":43.02,"t":"2026-10-16T14:00:00Z","v":44469,"vw":43.028964},{"c":43.14,"h":43.21,"l":43.055,"n":256,"o":43.2,"t":"2026-10-16T14:15:00Z","v":28577,"vw":43.139315},{"c":43.12,"h":43.25,"l":43.105,"n":509,"o":43.15,"t":"2026-10-16T14:30:00Z","v":66716,"vw":43.175491},{"c":43.16,"h":43.18,"l":43.005,"n":173,"o":43.07,"t":"2026-10-16T14:45:00Z","v":27329,"vw":43.108755},{"c":42.82,"h":43.16,"l":42.79,"n":216,"o":43.16,"t":"2026-10-16T15:00:00Z","v":19055,"vw":42.992665},{"c":42.83,"h":42.89,"l":42.71,"n":252,"o":42.83,"t":"2026-10-16T15:15:00Z","v":37528,"vw":42.835239},{"c":42.82,"h":42.9,"l":42.76,"n":125,"o":42.81,"t":"2026-10-16T15:30:00Z","v":12399,"vw":42.814448},{"c":42.59,"h":42.89,"l":42.57,"n":138,"o":42.85,"t":"2026-10-16T15:45:00Z","v":18359,"vw":42.6756},{"c":42.7605,"h":42.7605,"l":42.525,"n":167,"o":42.57,"t":"2026-10-16T16:00:00Z","v":21450,"vw":42.651048},{"c":42.69,"h":42.795,"l":42.63,"n":60,"o":42.7825,"t":"2026-10-16T16:15:00Z","v":5377,"vw":42.712797},{"c":42.595,"h":42.69,"l":42.59,"n":51,"o":42.69,"t":"2026-10-16T16:30:00Z","v":7845,"vw":42.617613},{"c":42.52,"h":42.63,"l":42.485,"n":105,"o":42.62,"t":"2026-10-16T16:45:00Z","v":8029,"vw":42.530809},{"c":42.24,"h":42.5,"l":42.215,"n":135,"o":42.5,"t":"2026-10-16T17:00:00Z","v":14644,"vw":42.324087},{"c":42.235,"h":42.27,"l":42.14,"n":174,"o":42.24,"t":"2026-10-16T17:15:00Z","v":22051,"vw":42.188666},{"c":42.279,"h":42.32,"l":42.09,"n":579,"o":42.25,"t":"2026-10-16T17:30:00Z","v":123594,"vw":42.180165},{"c":42.04,"h":42.28,"l":41.9501,"n":230,"o":42.245,"t":"2026-10-16T17:45:00Z","v":28022,"vw":42.078181},{"c":41.98,"h":42.05,"l":41.94,"n":238,"o":42.02,"t":"2026-10-16T18:00:00Z","v":31281,"vw":41.987166},{"c":41.91,"h":41.995,"l":41.88,"n":329,"o":41.99,"t":"2026-10-16T18:15:00Z","v":48186,"vw":41.942072},{"c":42,"h":42,"l":41.85,"n":101,"o":41.91,"t":"2026-10-16T18:30:00Z","v":7960,"vw":41.925304},{"c":41.92,"h":42.0199,"l":41.84,"n":396,"o":41.97,"t":"2026-10-16T18:45:00Z","v":46373,"vw":41.904055},{"c":41.97,"h":41.99,"l":41.81,"n":545,"o":41.92,"t":"2026-10-16T19:00:00Z","v":57793,"vw":41.889651},{"c":41.97,"h":42.02,"l":41.9,"n":429,"o":41.98,"t":"2026-10-16T19:15:00Z","v":52717,"vw":41.964168},{"c":41.81,"h":42.005,"l":41.79,"n":852,"o":41.9828,"t":"2026-10-16T19:30:00Z","v":97411,"vw":41.90633},{"c":41.86,"h":41.93,"l":41.75,"n":1249,"o":41.82,"t":"2026-10-16T19:45:00Z","v":139043,"vw":41.856109},{"c":41.85,"h":41.85,"l":41.85,"n":8,"o":41.85,"t":"2026-10-16T20:00:00Z","v":12555,"vw":41.85},{"c":41.88,"h":41.88,"l":41.88,"n":1,"o":41.88,"t":"2026-10-16T21:30:00Z","v":100,"vw":41.88},{"c":41.89,"h":41.91,"l":41.89,"n":4,"o":41.91,"t":"2026-10-16T23:45:00Z","v":280,"vw":41.902593}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25360962566844925,"strike":50.42780748663102,"iv":0.4430336898395722,"gamma":0.03101818181818182,"theta":-0.014972727272727273,"vega":0.02237379679144385,"rho":0.003451829437564716,"breakevenPct":21.10254985017793},{"delta":0.15,"premium":0.375,"strike":48,"iv":0.3985,"gamma":0.0458,"theta":-0.0181,"vega":0.0298,"rho":0.005194298602785081,"breakevenPct":15.591397849462362},{"delta":0.2,"premium":0.5353462837837838,"strike":46.8429054054054,"iv":0.3954652027027027,"gamma":0.0552625,"theta":-0.021575506756756756,"vega":0.03562685810810811,"rho":0.006937183072486142,"breakevenPct":13.209681455649195},{"delta":0.25,"premium":0.7254290171606864,"strike":45.9984399375975,"iv":0.4044126365054602,"gamma":0.06150904836193447,"theta":-0.025205616224648987,"vega":0.04060733229329173,"rho":0.00866912496871488,"breakevenPct":11.646042902648007},{"delta":0.3,"premium":0.9399375975039002,"strike":45.21840873634945,"iv":0.4107308892355694,"gamma":0.06603322932917316,"theta":-0.028013728549141963,"vega":0.04427347893915756,"rho":0.010391139625167002,"breakevenPct":10.294734370019961},{"delta":0.35,"premium":1.1554160125588697,"strike":44.43485086342229,"iv":0.4095612244897959,"gamma":0.07052135007849293,"theta":-0.029817268445839873,"vega":0.04710847723704867,"rho":0.012112985487173461,"breakevenPct":8.937316310588196},{"delta":0.4,"premium":1.4175831202046036,"strike":43.71483375959079,"iv":0.41494245524296675,"gamma":0.07257225063938619,"theta":-0.031626598465473145,"vega":0.049098849104859336,"rho":0.013806120773988018,"breakevenPct":7.843290035353389},{"delta":0.45,"premium":1.7372762148337595,"strike":43.07544757033248,"iv":0.4320780051150895,"gamma":0.07161317135549872,"theta":-0.03392838874680307,"vega":0.05044156010230179,"rho":0.015463674686742607,"breakevenPct":7.079387778174999},{"delta":0.5,"premium":2.0259246088193454,"strike":42.372688477951634,"iv":0.4295833570412518,"gamma":0.07244096728307255,"theta":-0.03407453769559033,"vega":0.05072546230440967,"rho":0.017140418504104055,"breakevenPct":6.0898759540525145},{"delta":0.55,"premium":2.328809523809524,"strike":41.67619047619048,"iv":0.42466571428571426,"gamma":0.07267619047619048,"theta":-0.03364380952380953,"vega":0.050346666666666665,"rho":0.01880791606834797,"breakevenPct":5.149342891278365},{"delta":0.6,"premium":2.654336734693877,"strike":40.994897959183675,"iv":0.42029030612244894,"gamma":0.07193979591836734,"theta":-0.032913265306122444,"vega":0.04938724489795918,"rho":0.020460511107100232,"breakevenPct":4.299246580352565},{"delta":0.65,"premium":3.3771258503401365,"strike":40.144557823129254,"iv":0.46867465986394563,"gamma":0.06190578231292516,"theta":-0.03512414965986394,"vega":0.047261394557823126,"rho":0.02179873258603169,"breakevenPct":3.994465169580373},{"delta":0.7,"premium":3.890282131661441,"strike":39.34952978056427,"iv":0.47176128526645766,"gamma":0.057468025078369914,"theta":-0.03341849529780565,"vega":0.044233072100313485,"rho":0.023297548866359364,"breakevenPct":3.3209364688786267},{"delta":0.75,"premium":4.34156976744186,"strike":38.59738372093023,"iv":0.45800857558139535,"gamma":0.05394665697674419,"theta":-0.03012587209302326,"vega":0.04034404069767442,"rho":0.024847233023081942,"breakevenPct":2.6020393987385755},{"delta":0.8,"premium":5.240173410404626,"strike":37.48554913294797,"iv":0.4843994219653181,"gamma":0.045652601156069346,"theta":-0.028443352601156074,"vega":0.03572254335260115,"rho":0.026008352984314056,"breakevenPct":2.092526985310875},{"delta":0.85,"premium":6.56261127596439,"strike":35.98516320474778,"iv":0.5301320474777448,"gamma":0.03441097922848666,"theta":-0.02634955489614244,"vega":0.029730267062314547,"rho":0.026791751367412034,"breakevenPct":1.6673225345571379},{"delta":0.9,"premium":8.705179282868528,"strike":33.66135458167331,"iv":0.6075055776892432,"gamma":0.02287768924302788,"theta":-0.022933067729083666,"vega":0.022355776892430276,"rho":0.026812012603317524,"breakevenPct":1.2342505723819155}],"put":[{"delta":0.1,"premium":0.325,"strike":34.8936170212766,"iv":0.5040595744680851,"gamma":0.02731063829787234,"theta":-0.016074468085106382,"vega":0.022429787234042552,"rho":-0.004331122724385214,"breakevenPct":17.39876458476322},{"delta":0.15,"premium":0.45030562347188263,"strike":37.002444987775064,"iv":0.42754107579462103,"gamma":0.042724694376528115,"theta":-0.018004156479217603,"vega":0.029812224938875306,"rho":-0.0064848007537445275,"breakevenPct":12.659165198797671},{"delta":0.2,"premium":0.6100847457627119,"strike":38.15593220338983,"iv":0.4022057627118644,"gamma":0.05437491525423729,"theta":-0.020121016949152543,"vega":0.03570440677966102,"rho":-0.008651766114900806,"breakevenPct":10.28471336289817},{"delta":0.25,"premium":0.800865800865801,"strike":39.002886002886,"iv":0.39518383838383836,"gamma":0.06292568542568543,"theta":-0.022406349206349208,"vega":0.04061443001443001,"rho":-0.010824754565365465,"breakevenPct":8.716797605686489},{"delta":0.3,"premium":1.0173160173160174,"strike":39.724386724386726,"iv":0.39114343434343435,"gamma":0.06934704184704185,"theta":-0.023993650793650793,"vega":0.04422193362193362,"rho":-0.01301294343328217,"breakevenPct":7.5099863630329615},{"delta":0.35,"premium":1.2931249999999999,"strike":40.38625,"iv":0.397363625,"gamma":0.0725725,"theta":-0.025797374999999997,"vega":0.047029125,"rho":-0.015237854013427301,"breakevenPct":6.587514934289135},{"delta":0.4,"premium":1.605952380952381,"strike":41.01190476190476,"iv":0.4097357142857143,"gamma":0.0738202380952381,"theta":-0.02770952380952381,"vega":0.049319047619047617,"rho":-0.017485770652526916,"breakevenPct":5.84001820560961},{"delta":0.45,"premium":1.9366402116402117,"strike":41.673280423280424,"iv":0.4117198412698413,"gamma":0.07494457671957672,"theta":-0.028238624338624337,"vega":0.05037724867724867,"rho":-0.019750464481134287,"breakevenPct":5.049844177681699},{"delta":0.5,"premium":2.286029411764706,"strike":42.338235294117645,"iv":0.41202352941176473,"gamma":0.0755,"theta":-0.028263235294117648,"vega":0.05079852941176471,"rho":-0.022029584875192083,"breakevenPct":4.295804343242677},{"delta":0.55,"premium":2.654054054054055,"strike":43.00675675675676,"iv":0.4106567567567568,"gamma":0.07548648648648648,"theta":-0.02778581081081081,"vega":0.05058581081081081,"rho":-0.02432304339161502,"breakevenPct":3.5777713197068026},{"delta":0.6,"premium":3.0594594594594593,"strike":43.682432432432435,"iv":0.40633243243243244,"gamma":0.07413513513513513,"theta":-0.026366891891891894,"vega":0.04916689189189189,"rho":-0.026641617109304655,"breakevenPct":2.9319642222868056},{"delta":0.65,"premium":3.633363471971067,"strike":44.479204339963836,"iv":0.4149383363471971,"gamma":0.06976220614828209,"theta":-0.025460397830018085,"vega":0.04715822784810127,"rho":-0.029098769300843156,"breakevenPct":2.399424449240701},{"delta":0.7,"premium":4.181011235955056,"strike":45.23820224719101,"iv":0.41480426966292133,"gamma":0.06512831460674157,"theta":-0.023413483146067417,"vega":0.044104044943820225,"rho":-0.0315288812498217,"breakevenPct":1.8944061858161163},{"delta":0.75,"premium":4.489999999999999,"strike":45.8,"iv":0.38722,"gamma":0.06377999999999999,"theta":-0.019200000000000002,"vega":0.04034,"rho":-0.033755313910401055,"breakevenPct":1.2903225806451664},{"delta":0.8,"premium":5.178646934460888,"strike":46.68076109936575,"iv":0.3827780126849894,"gamma":0.057105073995771666,"theta":-0.01593002114164905,"vega":0.03566427061310782,"rho":-0.03630475184355741,"breakevenPct":0.8312684231664066},{"delta":0.85,"premium":5.803238866396761,"strike":47.47098515519568,"iv":0.3653773279352227,"gamma":0.04897206477732794,"theta":-0.011520512820512824,"vega":0.02939014844804319,"rho":-0.03878273325878424,"breakevenPct":0.43549273883174194},{"delta":0.9,"premium":7.971784232365143,"strike":49.77178423236514,"iv":0.4083493775933609,"gamma":0.03458755186721992,"theta":-0.008434439834024894,"vega":0.02237261410788382,"rho":-0.04265623321982071,"breakevenPct":0.1194743130227103}]},"raw":{"call":[{"delta":0.1,"premium":0.25360962566844925,"strike":50.42780748663102,"iv":0.4430336898395722,"gamma":0.03101818181818182,"theta":-0.014972727272727273,"vega":0.02237379679144385,"rho":0.003451829437564716,"breakevenPct":21.10254985017793},{"delta":0.15,"premium":0.375,"strike":48,"iv":0.3985,"gamma":0.0458,"theta":-0.0181,"vega":0.0298,"rho":0.005194298602785081,"breakevenPct":15.591397849462362},{"delta":0.2,"premium":0.5353462837837838,"strike":46.8429054054054,"iv":0.3954652027027027,"gamma":0.0552625,"theta":-0.021575506756756756,"vega":0.03562685810810811,"rho":0.006937183072486142,"breakevenPct":13.209681455649195},{"delta":0.25,"premium":0.7254290171606864,"strike":45.9984399375975,"iv":0.4044126365054602,"gamma":0.06150904836193447,"theta":-0.025205616224648987,"vega":0.04060733229329173,"rho":0.00866912496871488,"breakevenPct":11.646042902648007},{"delta":0.3,"premium":0.9399375975039002,"strike":45.21840873634945,"iv":0.4107308892355694,"gamma":0.06603322932917316,"theta":-0.028013728549141963,"vega":0.04427347893915756,"rho":0.010391139625167002,"breakevenPct":10.294734370019961},{"delta":0.35,"premium":1.1554160125588697,"strike":44.43485086342229,"iv":0.4095612244897959,"gamma":0.07052135007849293,"theta":-0.029817268445839873,"vega":0.04710847723704867,"rho":0.012112985487173461,"breakevenPct":8.937316310588196},{"delta":0.4,"premium":1.4175831202046036,"strike":43.71483375959079,"iv":0.41494245524296675,"gamma":0.07257225063938619,"theta":-0.031626598465473145,"vega":0.049098849104859336,"rho":0.013806120773988018,"breakevenPct":7.843290035353389},{"delta":0.45,"premium":1.7372762148337595,"strike":43.07544757033248,"iv":0.4320780051150895,"gamma":0.07161317135549872,"theta":-0.03392838874680307,"vega":0.05044156010230179,"rho":0.015463674686742607,"breakevenPct":7.079387778174999},{"delta":0.5,"premium":2.0259246088193454,"strike":42.372688477951634,"iv":0.4295833570412518,"gamma":0.07244096728307255,"theta":-0.03407453769559033,"vega":0.05072546230440967,"rho":0.017140418504104055,"breakevenPct":6.0898759540525145},{"delta":0.55,"premium":2.328809523809524,"strike":41.67619047619048,"iv":0.42466571428571426,"gamma":0.07267619047619048,"theta":-0.03364380952380953,"vega":0.050346666666666665,"rho":0.01880791606834797,"breakevenPct":5.149342891278365},{"delta":0.6,"premium":2.654336734693877,"strike":40.994897959183675,"iv":0.42029030612244894,"gamma":0.07193979591836734,"theta":-0.032913265306122444,"vega":0.04938724489795918,"rho":0.020460511107100232,"breakevenPct":4.299246580352565},{"delta":0.65,"premium":3.3771258503401365,"strike":40.144557823129254,"iv":0.46867465986394563,"gamma":0.06190578231292516,"theta":-0.03512414965986394,"vega":0.047261394557823126,"rho":0.02179873258603169,"breakevenPct":3.994465169580373},{"delta":0.7,"premium":3.890282131661441,"strike":39.34952978056427,"iv":0.47176128526645766,"gamma":0.057468025078369914,"theta":-0.03341849529780565,"vega":0.044233072100313485,"rho":0.023297548866359364,"breakevenPct":3.3209364688786267},{"delta":0.75,"premium":4.34156976744186,"strike":38.59738372093023,"iv":0.45800857558139535,"gamma":0.05394665697674419,"theta":-0.03012587209302326,"vega":0.04034404069767442,"rho":0.024847233023081942,"breakevenPct":2.6020393987385755},{"delta":0.8,"premium":5.240173410404626,"strike":37.48554913294797,"iv":0.4843994219653181,"gamma":0.045652601156069346,"theta":-0.028443352601156074,"vega":0.03572254335260115,"rho":0.026008352984314056,"breakevenPct":2.092526985310875},{"delta":0.85,"premium":6.56261127596439,"strike":35.98516320474778,"iv":0.5301320474777448,"gamma":0.03441097922848666,"theta":-0.02634955489614244,"vega":0.029730267062314547,"rho":0.026791751367412034,"breakevenPct":1.6673225345571379},{"delta":0.9,"premium":8.705179282868528,"strike":33.66135458167331,"iv":0.6075055776892432,"gamma":0.02287768924302788,"theta":-0.022933067729083666,"vega":0.022355776892430276,"rho":0.026812012603317524,"breakevenPct":1.2342505723819155}],"put":[{"delta":0.1,"premium":0.325,"strike":34.8936170212766,"iv":0.5040595744680851,"gamma":0.02731063829787234,"theta":-0.016074468085106382,"vega":0.022429787234042552,"rho":-0.004331122724385214,"breakevenPct":17.39876458476322},{"delta":0.15,"premium":0.45030562347188263,"strike":37.002444987775064,"iv":0.42754107579462103,"gamma":0.042724694376528115,"theta":-0.018004156479217603,"vega":0.029812224938875306,"rho":-0.0064848007537445275,"breakevenPct":12.659165198797671},{"delta":0.2,"premium":0.6100847457627119,"strike":38.15593220338983,"iv":0.4022057627118644,"gamma":0.05437491525423729,"theta":-0.020121016949152543,"vega":0.03570440677966102,"rho":-0.008651766114900806,"breakevenPct":10.28471336289817},{"delta":0.25,"premium":0.800865800865801,"strike":39.002886002886,"iv":0.39518383838383836,"gamma":0.06292568542568543,"theta":-0.022406349206349208,"vega":0.04061443001443001,"rho":-0.010824754565365465,"breakevenPct":8.716797605686489},{"delta":0.3,"premium":1.0173160173160174,"strike":39.724386724386726,"iv":0.39114343434343435,"gamma":0.06934704184704185,"theta":-0.023993650793650793,"vega":0.04422193362193362,"rho":-0.01301294343328217,"breakevenPct":7.5099863630329615},{"delta":0.35,"premium":1.2931249999999999,"strike":40.38625,"iv":0.397363625,"gamma":0.0725725,"theta":-0.025797374999999997,"vega":0.047029125,"rho":-0.015237854013427301,"breakevenPct":6.587514934289135},{"delta":0.4,"premium":1.605952380952381,"strike":41.01190476190476,"iv":0.4097357142857143,"gamma":0.0738202380952381,"theta":-0.02770952380952381,"vega":0.049319047619047617,"rho":-0.017485770652526916,"breakevenPct":5.84001820560961},{"delta":0.45,"premium":1.9366402116402117,"strike":41.673280423280424,"iv":0.4117198412698413,"gamma":0.07494457671957672,"theta":-0.028238624338624337,"vega":0.05037724867724867,"rho":-0.019750464481134287,"breakevenPct":5.049844177681699},{"delta":0.5,"premium":2.286029411764706,"strike":42.338235294117645,"iv":0.41202352941176473,"gamma":0.0755,"theta":-0.028263235294117648,"vega":0.05079852941176471,"rho":-0.022029584875192083,"breakevenPct":4.295804343242677},{"delta":0.55,"premium":2.654054054054055,"strike":43.00675675675676,"iv":0.4106567567567568,"gamma":0.07548648648648648,"theta":-0.02778581081081081,"vega":0.05058581081081081,"rho":-0.02432304339161502,"breakevenPct":3.5777713197068026},{"delta":0.6,"premium":3.0594594594594593,"strike":43.682432432432435,"iv":0.40633243243243244,"gamma":0.07413513513513513,"theta":-0.026366891891891894,"vega":0.04916689189189189,"rho":-0.026641617109304655,"breakevenPct":2.9319642222868056},{"delta":0.65,"premium":3.633363471971067,"strike":44.479204339963836,"iv":0.4149383363471971,"gamma":0.06976220614828209,"theta":-0.025460397830018085,"vega":0.04715822784810127,"rho":-0.029098769300843156,"breakevenPct":2.399424449240701},{"delta":0.7,"premium":4.181011235955056,"strike":45.23820224719101,"iv":0.41480426966292133,"gamma":0.06512831460674157,"theta":-0.023413483146067417,"vega":0.044104044943820225,"rho":-0.0315288812498217,"breakevenPct":1.8944061858161163},{"delta":0.75,"premium":4.489999999999999,"strike":45.8,"iv":0.38722,"gamma":0.06377999999999999,"theta":-0.019200000000000002,"vega":0.04034,"rho":-0.033755313910401055,"breakevenPct":1.2903225806451664},{"delta":0.8,"premium":5.178646934460888,"strike":46.68076109936575,"iv":0.3827780126849894,"gamma":0.057105073995771666,"theta":-0.01593002114164905,"vega":0.03566427061310782,"rho":-0.03630475184355741,"breakevenPct":0.8312684231664066},{"delta":0.85,"premium":5.803238866396761,"strike":47.47098515519568,"iv":0.3653773279352227,"gamma":0.04897206477732794,"theta":-0.011520512820512824,"vega":0.02939014844804319,"rho":-0.03878273325878424,"breakevenPct":0.43549273883174194},{"delta":0.9,"premium":7.971784232365143,"strike":49.77178423236514,"iv":0.4083493775933609,"gamma":0.03458755186721992,"theta":-0.008434439834024894,"vega":0.02237261410788382,"rho":-0.04265623321982071,"breakevenPct":0.1194743130227103}]}},"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"}}