{"symbol":"WCBR","url":"https://intraalpha.com/companies/WCBR","capturedAt":"2026-10-23T00:21:44.421Z","state":"ready","quote":{"symbol":"WCBR","last_price":47.12,"prev_close":46.59,"regular_close":47.12,"change":0.53,"change_pct":1.1376,"regular_change":0.53,"regular_change_pct":1.1376,"extended_change":0,"extended_change_pct":0,"bid":42.9,"ask":47.9,"bid_size":100,"ask_size":1000,"volume":144410,"vwap":46.902928,"open":46.85,"high":47.52,"low":46.3,"close":47.12,"trade_count":1264,"last_trade_at":"2026-10-22T20:00:00.675831223Z","last_quote_at":"2026-10-22T23:56:20.085321479Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:40.115087229-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":186800000,"net_expense_ratio":0.0045,"portfolio_turnover":0.33,"dividend_yield":-0.0035,"inception_date":"2021-01-26","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:21:42.422536+00:00"},"optionObservedAt":"2026-10-22T19:59:14.432Z","bars":[{"c":46.26,"h":46.26,"l":46.26,"n":1,"o":46.26,"t":"2026-10-16T11:30:00Z","v":200,"vw":46.26},{"c":46.625,"h":47.11,"l":46.61,"n":113,"o":46.84,"t":"2026-10-16T13:30:00Z","v":14061,"vw":46.877716},{"c":45.335,"h":46.57,"l":45.335,"n":106,"o":46.43,"t":"2026-10-16T13:35:00Z","v":14993,"vw":45.965548},{"c":45.09,"h":45.4122,"l":44.99,"n":65,"o":45.2,"t":"2026-10-16T13:40:00Z","v":6554,"vw":45.137575},{"c":45.08,"h":45.16,"l":45.015,"n":64,"o":45.03,"t":"2026-10-16T13:45:00Z","v":3449,"vw":45.070185},{"c":45.07,"h":45.1,"l":44.96,"n":52,"o":45.03,"t":"2026-10-16T13:50:00Z","v":3506,"vw":45.045442},{"c":44.76,"h":45.1509,"l":44.76,"n":30,"o":45.1509,"t":"2026-10-16T13:55:00Z","v":1999,"vw":44.9643},{"c":44.99,"h":44.99,"l":44.71,"n":40,"o":44.785,"t":"2026-10-16T14:00:00Z","v":2846,"vw":44.852083},{"c":44.72,"h":44.9,"l":44.72,"n":20,"o":44.9,"t":"2026-10-16T14:05:00Z","v":1183,"vw":44.819697},{"c":44.82,"h":44.82,"l":44.57,"n":31,"o":44.75,"t":"2026-10-16T14:10:00Z","v":2014,"vw":44.692468},{"c":45,"h":45,"l":45,"n":4,"o":45,"t":"2026-10-16T14:15:00Z","v":204,"vw":45},{"c":44.82,"h":45.02,"l":44.82,"n":20,"o":45.02,"t":"2026-10-16T14:20:00Z","v":3406,"vw":44.92226},{"c":44.325,"h":44.81,"l":44.325,"n":45,"o":44.79,"t":"2026-10-16T14:25:00Z","v":2733,"vw":44.583695},{"c":44.515,"h":44.53,"l":44.4,"n":27,"o":44.4,"t":"2026-10-16T14:30:00Z","v":1604,"vw":44.483125},{"c":44.7,"h":44.7,"l":44.49,"n":9,"o":44.49,"t":"2026-10-16T14:35:00Z","v":540,"vw":44.558537},{"c":45.07,"h":45.14,"l":45.06,"n":9,"o":45.06,"t":"2026-10-16T14:45:00Z","v":1088,"vw":45.087475},{"c":44.71,"h":44.71,"l":44.71,"n":3,"o":44.71,"t":"2026-10-16T14:50:00Z","v":220,"vw":44.71},{"c":44.52,"h":44.62,"l":44.52,"n":9,"o":44.62,"t":"2026-10-16T14:55:00Z","v":859,"vw":44.582392},{"c":44.47,"h":44.47,"l":44.47,"n":2,"o":44.47,"t":"2026-10-16T15:00:00Z","v":101,"vw":44.47},{"c":44.11,"h":44.12,"l":44.11,"n":5,"o":44.12,"t":"2026-10-16T15:05:00Z","v":231,"vw":44.115},{"c":43.98,"h":44.03,"l":43.89,"n":67,"o":44.03,"t":"2026-10-16T15:10:00Z","v":6232,"vw":43.994781},{"c":43.93,"h":43.97,"l":43.82,"n":34,"o":43.95,"t":"2026-10-16T15:15:00Z","v":3877,"vw":43.898603},{"c":43.804,"h":43.84,"l":43.77,"n":35,"o":43.84,"t":"2026-10-16T15:20:00Z","v":2545,"vw":43.808848},{"c":43.911,"h":43.911,"l":43.81,"n":4,"o":43.83,"t":"2026-10-16T15:25:00Z","v":420,"vw":43.843619},{"c":43.9,"h":43.925,"l":43.8102,"n":22,"o":43.882,"t":"2026-10-16T15:30:00Z","v":4016,"vw":43.835506},{"c":43.8505,"h":43.8505,"l":43.76,"n":10,"o":43.76,"t":"2026-10-16T15:35:00Z","v":622,"vw":43.812725},{"c":43.85,"h":43.88,"l":43.825,"n":20,"o":43.825,"t":"2026-10-16T15:40:00Z","v":2638,"vw":43.83434},{"c":43.76,"h":43.855,"l":43.76,"n":29,"o":43.79,"t":"2026-10-16T15:45:00Z","v":5530,"vw":43.797817},{"c":43.79,"h":43.79,"l":43.79,"n":2,"o":43.79,"t":"2026-10-16T15:50:00Z","v":269,"vw":43.79},{"c":43.53,"h":43.6,"l":43.4809,"n":28,"o":43.6,"t":"2026-10-16T15:55:00Z","v":2846,"vw":43.535266},{"c":43.68,"h":43.68,"l":43.4951,"n":9,"o":43.4951,"t":"2026-10-16T16:00:00Z","v":574,"vw":43.608392},{"c":43.7157,"h":43.7157,"l":43.7157,"n":1,"o":43.7157,"t":"2026-10-16T16:05:00Z","v":471,"vw":43.7157},{"c":43.89,"h":43.91,"l":43.76,"n":11,"o":43.8184,"t":"2026-10-16T16:10:00Z","v":1941,"vw":43.829137},{"c":43.86,"h":43.91,"l":43.86,"n":9,"o":43.91,"t":"2026-10-16T16:15:00Z","v":433,"vw":43.893333},{"c":43.848,"h":43.848,"l":43.815,"n":8,"o":43.815,"t":"2026-10-16T16:20:00Z","v":343,"vw":43.8315},{"c":43.745,"h":43.745,"l":43.745,"n":2,"o":43.745,"t":"2026-10-16T16:25:00Z","v":235,"vw":43.745},{"c":43.77,"h":43.7701,"l":43.77,"n":15,"o":43.7701,"t":"2026-10-16T16:30:00Z","v":1387,"vw":43.770068},{"c":43.88,"h":43.88,"l":43.88,"n":3,"o":43.88,"t":"2026-10-16T16:35:00Z","v":106,"vw":43.88},{"c":43.89,"h":43.895,"l":43.84,"n":12,"o":43.84,"t":"2026-10-16T16:40:00Z","v":1741,"vw":43.849138},{"c":43.76,"h":43.94,"l":43.76,"n":29,"o":43.94,"t":"2026-10-16T16:45:00Z","v":2059,"vw":43.785313},{"c":43.73,"h":43.73,"l":43.7,"n":10,"o":43.7,"t":"2026-10-16T16:50:00Z","v":464,"vw":43.712097},{"c":43.71,"h":43.8,"l":43.71,"n":16,"o":43.8,"t":"2026-10-16T16:55:00Z","v":1198,"vw":43.770781},{"c":43.85,"h":43.85,"l":43.85,"n":4,"o":43.85,"t":"2026-10-16T17:00:00Z","v":184,"vw":43.85},{"c":43.695,"h":43.695,"l":43.695,"n":2,"o":43.695,"t":"2026-10-16T17:10:00Z","v":168,"vw":43.695},{"c":43.54,"h":43.5499,"l":43.5,"n":28,"o":43.5,"t":"2026-10-16T17:15:00Z","v":2689,"vw":43.539943},{"c":43.4701,"h":43.49,"l":43.4701,"n":13,"o":43.49,"t":"2026-10-16T17:20:00Z","v":777,"vw":43.474195},{"c":43.52,"h":43.57,"l":43.48,"n":29,"o":43.5,"t":"2026-10-16T17:25:00Z","v":2219,"vw":43.534553},{"c":43.521,"h":43.64,"l":43.521,"n":6,"o":43.64,"t":"2026-10-16T17:30:00Z","v":801,"vw":43.55424},{"c":43.65,"h":43.65,"l":43.65,"n":4,"o":43.65,"t":"2026-10-16T17:35:00Z","v":875,"vw":43.65},{"c":43.65,"h":43.705,"l":43.6,"n":19,"o":43.67,"t":"2026-10-16T17:40:00Z","v":2195,"vw":43.624763},{"c":43.56,"h":43.6,"l":43.56,"n":9,"o":43.6,"t":"2026-10-16T17:45:00Z","v":405,"vw":43.583607},{"c":43.6019,"h":43.6019,"l":43.6019,"n":2,"o":43.6019,"t":"2026-10-16T17:55:00Z","v":253,"vw":43.6019},{"c":43.535,"h":43.535,"l":43.535,"n":6,"o":43.535,"t":"2026-10-16T18:00:00Z","v":295,"vw":43.535},{"c":43.71,"h":43.71,"l":43.665,"n":6,"o":43.665,"t":"2026-10-16T18:05:00Z","v":484,"vw":43.69625},{"c":43.71,"h":43.71,"l":43.66,"n":10,"o":43.71,"t":"2026-10-16T18:10:00Z","v":764,"vw":43.687528},{"c":43.71,"h":43.71,"l":43.71,"n":5,"o":43.71,"t":"2026-10-16T18:15:00Z","v":577,"vw":43.71},{"c":43.785,"h":43.79,"l":43.66,"n":12,"o":43.79,"t":"2026-10-16T18:20:00Z","v":2197,"vw":43.71458},{"c":43.71,"h":43.71,"l":43.68,"n":7,"o":43.68,"t":"2026-10-16T18:25:00Z","v":661,"vw":43.686787},{"c":43.73,"h":43.73,"l":43.73,"n":7,"o":43.73,"t":"2026-10-16T18:30:00Z","v":302,"vw":43.73},{"c":43.72,"h":43.73,"l":43.72,"n":2,"o":43.73,"t":"2026-10-16T18:40:00Z","v":200,"vw":43.725},{"c":43.72,"h":43.725,"l":43.67,"n":37,"o":43.67,"t":"2026-10-16T18:45:00Z","v":3313,"vw":43.703077},{"c":43.67,"h":43.68,"l":43.67,"n":7,"o":43.68,"t":"2026-10-16T18:50:00Z","v":745,"vw":43.672597},{"c":43.66,"h":43.66,"l":43.66,"n":3,"o":43.66,"t":"2026-10-16T18:55:00Z","v":462,"vw":43.66},{"c":43.65,"h":43.695,"l":43.64,"n":13,"o":43.68,"t":"2026-10-16T19:00:00Z","v":1630,"vw":43.680714},{"c":43.5901,"h":43.6,"l":43.5901,"n":13,"o":43.6,"t":"2026-10-16T19:05:00Z","v":836,"vw":43.596853},{"c":43.735,"h":43.735,"l":43.735,"n":6,"o":43.735,"t":"2026-10-16T19:10:00Z","v":165,"vw":43.735},{"c":43.78,"h":43.78,"l":43.78,"n":5,"o":43.78,"t":"2026-10-16T19:15:00Z","v":499,"vw":43.78},{"c":43.8,"h":43.8,"l":43.8,"n":6,"o":43.8,"t":"2026-10-16T19:20:00Z","v":288,"vw":43.8},{"c":43.91,"h":43.91,"l":43.865,"n":11,"o":43.865,"t":"2026-10-16T19:25:00Z","v":3055,"vw":43.871207},{"c":43.76,"h":43.92,"l":43.76,"n":26,"o":43.92,"t":"2026-10-16T19:30:00Z","v":2235,"vw":43.815632},{"c":43.74,"h":43.79,"l":43.69,"n":15,"o":43.79,"t":"2026-10-16T19:35:00Z","v":1550,"vw":43.72752},{"c":43.67,"h":43.86,"l":43.65,"n":139,"o":43.79,"t":"2026-10-16T19:40:00Z","v":15057,"vw":43.763601},{"c":43.86,"h":43.86,"l":43.71,"n":12,"o":43.71,"t":"2026-10-16T19:45:00Z","v":658,"vw":43.802},{"c":43.9,"h":43.9499,"l":43.82,"n":26,"o":43.91,"t":"2026-10-16T19:50:00Z","v":1856,"vw":43.887893},{"c":43.92,"h":43.94,"l":43.81,"n":39,"o":43.83,"t":"2026-10-16T19:55:00Z","v":4270,"vw":43.879154},{"c":43.92,"h":43.92,"l":43.92,"n":6,"o":43.92,"t":"2026-10-16T20:00:00Z","v":906,"vw":43.92},{"c":43.7,"h":43.75,"l":43.7,"n":3,"o":43.75,"t":"2026-10-16T20:35:00Z","v":725,"vw":43.722865},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-19T11:35:00Z","v":100,"vw":44},{"c":44.7304,"h":44.96,"l":44.585,"n":88,"o":44.59,"t":"2026-10-19T13:30:00Z","v":11604,"vw":44.719452},{"c":44.44,"h":44.65,"l":44.38,"n":23,"o":44.65,"t":"2026-10-19T13:35:00Z","v":1721,"vw":44.528698},{"c":44.25,"h":44.55,"l":44.25,"n":30,"o":44.55,"t":"2026-10-19T13:40:00Z","v":1744,"vw":44.414759},{"c":44.4,"h":44.48,"l":44.28,"n":69,"o":44.32,"t":"2026-10-19T13:45:00Z","v":5993,"vw":44.364291},{"c":44.31,"h":44.31,"l":44.31,"n":12,"o":44.31,"t":"2026-10-19T13:50:00Z","v":566,"vw":44.31},{"c":44.3,"h":44.355,"l":44.3,"n":18,"o":44.31,"t":"2026-10-19T13:55:00Z","v":1018,"vw":44.321667},{"c":44.3,"h":44.4,"l":44.26,"n":21,"o":44.3,"t":"2026-10-19T14:00:00Z","v":1396,"vw":44.305715},{"c":44.515,"h":44.56,"l":44.515,"n":10,"o":44.56,"t":"2026-10-19T14:15:00Z","v":1170,"vw":44.533647},{"c":44.47,"h":44.5599,"l":44.33,"n":35,"o":44.45,"t":"2026-10-19T14:20:00Z","v":5005,"vw":44.367917},{"c":44.42,"h":44.42,"l":44.42,"n":1,"o":44.42,"t":"2026-10-19T14:25:00Z","v":100,"vw":44.42},{"c":44.51,"h":44.51,"l":44.51,"n":4,"o":44.51,"t":"2026-10-19T14:30:00Z","v":105,"vw":44.51},{"c":44.43,"h":44.45,"l":44.43,"n":4,"o":44.45,"t":"2026-10-19T14:35:00Z","v":747,"vw":44.43996},{"c":44.465,"h":44.465,"l":44.46,"n":6,"o":44.46,"t":"2026-10-19T14:40:00Z","v":390,"vw":44.461667},{"c":44.61,"h":44.61,"l":44.54,"n":6,"o":44.54,"t":"2026-10-19T14:45:00Z","v":478,"vw":44.56},{"c":44.68,"h":44.73,"l":44.68,"n":4,"o":44.73,"t":"2026-10-19T14:50:00Z","v":247,"vw":44.705},{"c":44.6991,"h":44.72,"l":44.62,"n":19,"o":44.72,"t":"2026-10-19T14:55:00Z","v":1711,"vw":44.655398},{"c":44.62,"h":44.7,"l":44.62,"n":10,"o":44.7,"t":"2026-10-19T15:00:00Z","v":1033,"vw":44.682895},{"c":44.7,"h":44.7,"l":44.7,"n":3,"o":44.7,"t":"2026-10-19T15:05:00Z","v":200,"vw":44.7},{"c":44.63,"h":44.63,"l":44.63,"n":4,"o":44.63,"t":"2026-10-19T15:10:00Z","v":353,"vw":44.63},{"c":44.7,"h":44.7,"l":44.67,"n":18,"o":44.67,"t":"2026-10-19T15:15:00Z","v":2980,"vw":44.689789},{"c":44.7199,"h":44.7199,"l":44.66,"n":9,"o":44.665,"t":"2026-10-19T15:20:00Z","v":2027,"vw":44.684241},{"c":44.71,"h":44.71,"l":44.66,"n":4,"o":44.66,"t":"2026-10-19T15:25:00Z","v":449,"vw":44.673928},{"c":44.78,"h":44.8599,"l":44.78,"n":7,"o":44.8599,"t":"2026-10-19T15:30:00Z","v":810,"vw":44.849523},{"c":44.92,"h":44.92,"l":44.8824,"n":3,"o":44.8824,"t":"2026-10-19T15:40:00Z","v":282,"vw":44.904746},{"c":44.915,"h":44.95,"l":44.91,"n":7,"o":44.91,"t":"2026-10-19T15:45:00Z","v":906,"vw":44.93},{"c":44.97,"h":44.97,"l":44.915,"n":7,"o":44.97,"t":"2026-10-19T15:50:00Z","v":2198,"vw":44.966427},{"c":44.94,"h":45.0294,"l":44.94,"n":7,"o":45.0294,"t":"2026-10-19T15:55:00Z","v":1575,"vw":44.979367},{"c":44.8608,"h":44.88,"l":44.8608,"n":14,"o":44.88,"t":"2026-10-19T16:00:00Z","v":939,"vw":44.8676},{"c":44.87,"h":44.9099,"l":44.87,"n":7,"o":44.9099,"t":"2026-10-19T16:05:00Z","v":390,"vw":44.893275},{"c":44.8,"h":44.89,"l":44.8,"n":10,"o":44.89,"t":"2026-10-19T16:15:00Z","v":544,"vw":44.86},{"c":44.8296,"h":44.8296,"l":44.775,"n":4,"o":44.775,"t":"2026-10-19T16:20:00Z","v":352,"vw":44.792304},{"c":44.7867,"h":44.7867,"l":44.7749,"n":8,"o":44.775,"t":"2026-10-19T16:25:00Z","v":969,"vw":44.778867},{"c":44.72,"h":44.82,"l":44.72,"n":9,"o":44.82,"t":"2026-10-19T16:35:00Z","v":788,"vw":44.801818},{"c":44.8194,"h":44.8194,"l":44.8194,"n":1,"o":44.8194,"t":"2026-10-19T16:40:00Z","v":141,"vw":44.8194},{"c":44.81,"h":44.81,"l":44.81,"n":11,"o":44.81,"t":"2026-10-19T16:45:00Z","v":897,"vw":44.81},{"c":44.715,"h":44.7899,"l":44.715,"n":6,"o":44.76,"t":"2026-10-19T16:50:00Z","v":883,"vw":44.756883},{"c":44.83,"h":44.83,"l":44.83,"n":8,"o":44.83,"t":"2026-10-19T17:05:00Z","v":251,"vw":44.83},{"c":44.905,"h":44.905,"l":44.905,"n":6,"o":44.905,"t":"2026-10-19T17:10:00Z","v":583,"vw":44.905},{"c":44.926,"h":44.926,"l":44.86,"n":6,"o":44.87,"t":"2026-10-19T17:20:00Z","v":1040,"vw":44.908325},{"c":44.935,"h":44.9699,"l":44.935,"n":10,"o":44.935,"t":"2026-10-19T17:30:00Z","v":634,"vw":44.942091},{"c":44.95,"h":44.95,"l":44.91,"n":15,"o":44.91,"t":"2026-10-19T17:40:00Z","v":1136,"vw":44.9401},{"c":44.8316,"h":44.85,"l":44.8316,"n":4,"o":44.85,"t":"2026-10-19T17:50:00Z","v":202,"vw":44.8408},{"c":44.865,"h":44.865,"l":44.85,"n":6,"o":44.85,"t":"2026-10-19T17:55:00Z","v":405,"vw":44.86},{"c":44.86,"h":44.86,"l":44.8,"n":6,"o":44.81,"t":"2026-10-19T18:00:00Z","v":319,"vw":44.823333},{"c":44.84,"h":44.84,"l":44.84,"n":1,"o":44.84,"t":"2026-10-19T18:05:00Z","v":190,"vw":44.84},{"c":44.785,"h":44.84,"l":44.785,"n":3,"o":44.84,"t":"2026-10-19T18:10:00Z","v":268,"vw":44.807},{"c":44.775,"h":44.775,"l":44.71,"n":4,"o":44.72,"t":"2026-10-19T18:20:00Z","v":375,"vw":44.735},{"c":44.71,"h":44.72,"l":44.71,"n":13,"o":44.72,"t":"2026-10-19T18:25:00Z","v":1264,"vw":44.714018},{"c":44.7,"h":44.7,"l":44.7,"n":5,"o":44.7,"t":"2026-10-19T18:30:00Z","v":1005,"vw":44.7},{"c":44.7596,"h":44.7596,"l":44.7596,"n":3,"o":44.7596,"t":"2026-10-19T18:35:00Z","v":559,"vw":44.7596},{"c":44.81,"h":44.81,"l":44.76,"n":3,"o":44.76,"t":"2026-10-19T18:40:00Z","v":225,"vw":44.786744},{"c":44.785,"h":44.82,"l":44.785,"n":17,"o":44.82,"t":"2026-10-19T18:45:00Z","v":2773,"vw":44.79703},{"c":44.81,"h":44.81,"l":44.81,"n":3,"o":44.81,"t":"2026-10-19T18:50:00Z","v":126,"vw":44.81},{"c":44.815,"h":44.85,"l":44.815,"n":7,"o":44.85,"t":"2026-10-19T18:55:00Z","v":622,"vw":44.821679},{"c":44.815,"h":44.815,"l":44.815,"n":4,"o":44.815,"t":"2026-10-19T19:00:00Z","v":460,"vw":44.815},{"c":44.8831,"h":44.8831,"l":44.8831,"n":2,"o":44.8831,"t":"2026-10-19T19:05:00Z","v":344,"vw":44.8831},{"c":44.82,"h":44.86,"l":44.81,"n":11,"o":44.86,"t":"2026-10-19T19:10:00Z","v":2052,"vw":44.837436},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-10-19T19:15:00Z","v":200,"vw":44.81},{"c":44.82,"h":44.82,"l":44.82,"n":2,"o":44.82,"t":"2026-10-19T19:20:00Z","v":231,"vw":44.82},{"c":44.84,"h":44.84,"l":44.84,"n":3,"o":44.84,"t":"2026-10-19T19:25:00Z","v":220,"vw":44.84},{"c":44.825,"h":44.89,"l":44.825,"n":6,"o":44.825,"t":"2026-10-19T19:30:00Z","v":1782,"vw":44.862326},{"c":44.825,"h":44.825,"l":44.761,"n":3,"o":44.761,"t":"2026-10-19T19:35:00Z","v":665,"vw":44.788927},{"c":44.81,"h":44.81,"l":44.81,"n":9,"o":44.81,"t":"2026-10-19T19:45:00Z","v":380,"vw":44.81},{"c":44.66,"h":44.72,"l":44.66,"n":15,"o":44.66,"t":"2026-10-19T19:50:00Z","v":1356,"vw":44.676275},{"c":44.63,"h":44.68,"l":44.63,"n":5,"o":44.68,"t":"2026-10-19T19:55:00Z","v":761,"vw":44.646634},{"c":44.675,"h":44.675,"l":44.675,"n":2,"o":44.675,"t":"2026-10-19T20:00:00Z","v":107,"vw":44.675},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-20T11:10:00Z","v":281,"vw":44.25},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-20T11:35:00Z","v":100,"vw":44},{"c":44.2,"h":44.32,"l":44,"n":5,"o":44,"t":"2026-10-20T12:45:00Z","v":3552,"vw":44.090585},{"c":44.245,"h":44.67,"l":44.215,"n":103,"o":44.24,"t":"2026-10-20T13:30:00Z","v":6318,"vw":44.393816},{"c":44.1,"h":44.22,"l":43.965,"n":30,"o":44.22,"t":"2026-10-20T13:35:00Z","v":2409,"vw":44.101104},{"c":43.67,"h":44.08,"l":43.67,"n":29,"o":44.08,"t":"2026-10-20T13:40:00Z","v":1457,"vw":43.873471},{"c":43.95,"h":44.04,"l":43.58,"n":33,"o":43.58,"t":"2026-10-20T13:45:00Z","v":2135,"vw":43.84828},{"c":44.17,"h":44.25,"l":44.075,"n":18,"o":44.075,"t":"2026-10-20T13:50:00Z","v":1217,"vw":44.152206},{"c":44.44,"h":44.44,"l":44.23,"n":12,"o":44.23,"t":"2026-10-20T13:55:00Z","v":585,"vw":44.30835},{"c":44.61,"h":44.61,"l":44.47,"n":11,"o":44.47,"t":"2026-10-20T14:00:00Z","v":547,"vw":44.551038},{"c":44.615,"h":44.615,"l":44.61,"n":3,"o":44.61,"t":"2026-10-20T14:05:00Z","v":203,"vw":44.6125},{"c":44.63,"h":44.63,"l":44.53,"n":10,"o":44.54,"t":"2026-10-20T14:10:00Z","v":1731,"vw":44.618484},{"c":44.63,"h":44.63,"l":44.58,"n":13,"o":44.58,"t":"2026-10-20T14:15:00Z","v":984,"vw":44.611875},{"c":44.6899,"h":44.69,"l":44.67,"n":3,"o":44.67,"t":"2026-10-20T14:20:00Z","v":425,"vw":44.68527},{"c":44.595,"h":44.62,"l":44.595,"n":5,"o":44.62,"t":"2026-10-20T14:30:00Z","v":302,"vw":44.607745},{"c":44.59,"h":44.62,"l":44.52,"n":20,"o":44.62,"t":"2026-10-20T14:35:00Z","v":4508,"vw":44.5871},{"c":44.595,"h":44.67,"l":44.58,"n":11,"o":44.58,"t":"2026-10-20T14:40:00Z","v":791,"vw":44.61},{"c":44.604,"h":44.64,"l":44.6,"n":7,"o":44.64,"t":"2026-10-20T14:45:00Z","v":434,"vw":44.614667},{"c":44.655,"h":44.655,"l":44.655,"n":7,"o":44.655,"t":"2026-10-20T14:50:00Z","v":472,"vw":44.655},{"c":44.64,"h":44.64,"l":44.6,"n":6,"o":44.6,"t":"2026-10-20T15:00:00Z","v":306,"vw":44.620488},{"c":44.625,"h":44.625,"l":44.625,"n":2,"o":44.625,"t":"2026-10-20T15:05:00Z","v":195,"vw":44.625},{"c":44.49,"h":44.6,"l":44.49,"n":8,"o":44.6,"t":"2026-10-20T15:10:00Z","v":354,"vw":44.553333},{"c":44.51,"h":44.51,"l":44.51,"n":2,"o":44.51,"t":"2026-10-20T15:30:00Z","v":230,"vw":44.51},{"c":44.47,"h":44.57,"l":44.47,"n":2,"o":44.57,"t":"2026-10-20T15:35:00Z","v":200,"vw":44.52},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-20T15:45:00Z","v":100,"vw":44.51},{"c":44.65,"h":44.65,"l":44.53,"n":3,"o":44.53,"t":"2026-10-20T16:00:00Z","v":561,"vw":44.551429},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-20T16:05:00Z","v":100,"vw":44.66},{"c":44.65,"h":44.705,"l":44.65,"n":5,"o":44.705,"t":"2026-10-20T16:10:00Z","v":501,"vw":44.69125},{"c":44.65,"h":44.7,"l":44.65,"n":7,"o":44.7,"t":"2026-10-20T16:15:00Z","v":1029,"vw":44.670691},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-20T16:20:00Z","v":100,"vw":44.68},{"c":44.71,"h":44.71,"l":44.71,"n":2,"o":44.71,"t":"2026-10-20T16:25:00Z","v":124,"vw":44.71},{"c":44.695,"h":44.75,"l":44.695,"n":6,"o":44.695,"t":"2026-10-20T16:30:00Z","v":1330,"vw":44.727075},{"c":44.78,"h":44.78,"l":44.75,"n":3,"o":44.75,"t":"2026-10-20T16:35:00Z","v":700,"vw":44.754317},{"c":44.79,"h":44.79,"l":44.79,"n":1,"o":44.79,"t":"2026-10-20T16:40:00Z","v":100,"vw":44.79},{"c":44.735,"h":44.81,"l":44.735,"n":6,"o":44.81,"t":"2026-10-20T16:45:00Z","v":1892,"vw":44.739107},{"c":44.68,"h":44.735,"l":44.68,"n":6,"o":44.735,"t":"2026-10-20T16:50:00Z","v":935,"vw":44.723197},{"c":44.7499,"h":44.7499,"l":44.73,"n":4,"o":44.73,"t":"2026-10-20T16:55:00Z","v":301,"vw":44.739967},{"c":44.7325,"h":44.75,"l":44.7325,"n":4,"o":44.75,"t":"2026-10-20T17:00:00Z","v":301,"vw":44.744167},{"c":44.75,"h":44.75,"l":44.75,"n":1,"o":44.75,"t":"2026-10-20T17:05:00Z","v":350,"vw":44.75},{"c":44.715,"h":44.715,"l":44.715,"n":1,"o":44.715,"t":"2026-10-20T17:10:00Z","v":100,"vw":44.715},{"c":44.7,"h":44.73,"l":44.69,"n":8,"o":44.73,"t":"2026-10-20T17:15:00Z","v":656,"vw":44.702},{"c":44.76,"h":44.795,"l":44.76,"n":3,"o":44.795,"t":"2026-10-20T17:45:00Z","v":2568,"vw":44.793632},{"c":44.895,"h":44.895,"l":44.825,"n":5,"o":44.85,"t":"2026-10-20T17:50:00Z","v":533,"vw":44.862523},{"c":44.89,"h":44.9,"l":44.89,"n":6,"o":44.9,"t":"2026-10-20T17:55:00Z","v":299,"vw":44.895},{"c":44.96,"h":45,"l":44.95,"n":7,"o":44.96,"t":"2026-10-20T18:00:00Z","v":3904,"vw":44.971031},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-20T18:05:00Z","v":125,"vw":45},{"c":45.06,"h":45.06,"l":45.06,"n":5,"o":45.06,"t":"2026-10-20T18:10:00Z","v":600,"vw":45.06},{"c":44.985,"h":45.0592,"l":44.98,"n":3,"o":44.98,"t":"2026-10-20T18:15:00Z","v":2200,"vw":45.019828},{"c":44.965,"h":44.975,"l":44.965,"n":7,"o":44.975,"t":"2026-10-20T18:20:00Z","v":503,"vw":44.9725},{"c":44.96,"h":44.96,"l":44.96,"n":1,"o":44.96,"t":"2026-10-20T18:25:00Z","v":100,"vw":44.96},{"c":44.92,"h":44.98,"l":44.92,"n":4,"o":44.96,"t":"2026-10-20T18:30:00Z","v":400,"vw":44.9525},{"c":44.89,"h":44.92,"l":44.89,"n":14,"o":44.92,"t":"2026-10-20T18:35:00Z","v":1382,"vw":44.91537},{"c":44.87,"h":44.87,"l":44.87,"n":8,"o":44.87,"t":"2026-10-20T18:40:00Z","v":600,"vw":44.87},{"c":44.88,"h":44.88,"l":44.845,"n":12,"o":44.845,"t":"2026-10-20T18:45:00Z","v":1248,"vw":44.863884},{"c":44.86,"h":44.86,"l":44.86,"n":1,"o":44.86,"t":"2026-10-20T18:50:00Z","v":100,"vw":44.86},{"c":44.99,"h":44.99,"l":44.93,"n":4,"o":44.93,"t":"2026-10-20T19:00:00Z","v":430,"vw":44.966744},{"c":44.905,"h":44.93,"l":44.905,"n":12,"o":44.905,"t":"2026-10-20T19:10:00Z","v":800,"vw":44.915},{"c":44.91,"h":44.91,"l":44.84,"n":9,"o":44.87,"t":"2026-10-20T19:15:00Z","v":977,"vw":44.862619},{"c":44.88,"h":44.88,"l":44.88,"n":2,"o":44.88,"t":"2026-10-20T19:25:00Z","v":102,"vw":44.88},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-10-20T19:40:00Z","v":167,"vw":44.81},{"c":44.825,"h":44.9,"l":44.825,"n":6,"o":44.9,"t":"2026-10-20T19:50:00Z","v":474,"vw":44.85675},{"c":44.85,"h":44.89,"l":44.85,"n":7,"o":44.89,"t":"2026-10-20T19:55:00Z","v":758,"vw":44.861795},{"c":44.86,"h":44.86,"l":44.86,"n":3,"o":44.86,"t":"2026-10-20T20:00:00Z","v":111,"vw":44.86},{"c":45.9,"h":45.9,"l":45.25,"n":4,"o":45.25,"t":"2026-10-20T20:05:00Z","v":2535,"vw":45.386274},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-20T20:15:00Z","v":1275,"vw":45.5},{"c":45.49,"h":45.49,"l":45.49,"n":1,"o":45.49,"t":"2026-10-20T20:20:00Z","v":200,"vw":45.49},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-10-20T20:30:00Z","v":332,"vw":45.05},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-20T23:55:00Z","v":100,"vw":45.99},{"c":45.12,"h":45.12,"l":45.09,"n":5,"o":45.09,"t":"2026-10-21T10:55:00Z","v":1400,"vw":45.104321},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-21T11:00:00Z","v":239,"vw":45.3},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-21T12:10:00Z","v":100,"vw":44.5},{"c":45.33,"h":45.36,"l":45.1,"n":39,"o":45.1,"t":"2026-10-21T13:30:00Z","v":6462,"vw":45.289745},{"c":45.57,"h":45.58,"l":45.56,"n":16,"o":45.58,"t":"2026-10-21T13:35:00Z","v":1156,"vw":45.569773},{"c":45.58,"h":45.74,"l":45.41,"n":53,"o":45.56,"t":"2026-10-21T13:40:00Z","v":5225,"vw":45.546934},{"c":45.72,"h":45.75,"l":45.41,"n":29,"o":45.42,"t":"2026-10-21T13:45:00Z","v":2520,"vw":45.566141},{"c":45.81,"h":45.91,"l":45.77,"n":23,"o":45.77,"t":"2026-10-21T13:50:00Z","v":2366,"vw":45.867381},{"c":45.73,"h":45.79,"l":45.6,"n":8,"o":45.75,"t":"2026-10-21T13:55:00Z","v":701,"vw":45.741667},{"c":45.94,"h":45.94,"l":45.8375,"n":8,"o":45.84,"t":"2026-10-21T14:00:00Z","v":804,"vw":45.893438},{"c":45.87,"h":45.87,"l":45.87,"n":1,"o":45.87,"t":"2026-10-21T14:05:00Z","v":100,"vw":45.87},{"c":46.08,"h":46.08,"l":45.95,"n":24,"o":45.95,"t":"2026-10-21T14:10:00Z","v":2160,"vw":46.00275},{"c":46.34,"h":46.34,"l":46.07,"n":25,"o":46.08,"t":"2026-10-21T14:15:00Z","v":1511,"vw":46.129583},{"c":46.44,"h":46.44,"l":46.31,"n":21,"o":46.31,"t":"2026-10-21T14:20:00Z","v":1450,"vw":46.372273},{"c":46.385,"h":46.45,"l":46.35,"n":19,"o":46.4,"t":"2026-10-21T14:25:00Z","v":2238,"vw":46.421183},{"c":46.415,"h":46.53,"l":46.4,"n":33,"o":46.4,"t":"2026-10-21T14:30:00Z","v":2325,"vw":46.462973},{"c":46.32,"h":46.4,"l":46.27,"n":13,"o":46.395,"t":"2026-10-21T14:35:00Z","v":975,"vw":46.355},{"c":46.36,"h":46.43,"l":46.34,"n":15,"o":46.34,"t":"2026-10-21T14:40:00Z","v":945,"vw":46.39125},{"c":46.29,"h":46.33,"l":46.29,"n":7,"o":46.33,"t":"2026-10-21T14:45:00Z","v":387,"vw":46.31},{"c":46.36,"h":46.36,"l":46.36,"n":3,"o":46.36,"t":"2026-10-21T14:50:00Z","v":123,"vw":46.36},{"c":46.35,"h":46.38,"l":46.29,"n":12,"o":46.29,"t":"2026-10-21T15:00:00Z","v":692,"vw":46.343903},{"c":46.43,"h":46.43,"l":46.3975,"n":3,"o":46.3975,"t":"2026-10-21T15:05:00Z","v":450,"vw":46.422778},{"c":46.43,"h":46.43,"l":46.43,"n":3,"o":46.43,"t":"2026-10-21T15:10:00Z","v":103,"vw":46.43},{"c":46.3429,"h":46.3429,"l":46.3429,"n":3,"o":46.3429,"t":"2026-10-21T15:15:00Z","v":600,"vw":46.3429},{"c":46.35,"h":46.3708,"l":46.2901,"n":39,"o":46.34,"t":"2026-10-21T15:20:00Z","v":2230,"vw":46.341251},{"c":46.46,"h":46.46,"l":46.24,"n":60,"o":46.28,"t":"2026-10-21T15:25:00Z","v":8398,"vw":46.415891},{"c":46.29,"h":46.345,"l":46.29,"n":5,"o":46.345,"t":"2026-10-21T15:30:00Z","v":339,"vw":46.32754},{"c":46.34,"h":46.34,"l":46.29,"n":14,"o":46.29,"t":"2026-10-21T15:35:00Z","v":1366,"vw":46.314594},{"c":46.43,"h":46.43,"l":46.43,"n":3,"o":46.43,"t":"2026-10-21T15:40:00Z","v":103,"vw":46.43},{"c":46.52,"h":46.52,"l":46.469,"n":7,"o":46.469,"t":"2026-10-21T15:45:00Z","v":475,"vw":46.486333},{"c":46.5425,"h":46.57,"l":46.525,"n":6,"o":46.525,"t":"2026-10-21T15:50:00Z","v":859,"vw":46.560523},{"c":46.54,"h":46.54,"l":46.52,"n":2,"o":46.52,"t":"2026-10-21T16:00:00Z","v":300,"vw":46.533333},{"c":46.541,"h":46.579,"l":46.51,"n":10,"o":46.51,"t":"2026-10-21T16:05:00Z","v":1131,"vw":46.532273},{"c":46.575,"h":46.5799,"l":46.54,"n":3,"o":46.5799,"t":"2026-10-21T16:10:00Z","v":400,"vw":46.5687},{"c":46.45,"h":46.52,"l":46.45,"n":12,"o":46.52,"t":"2026-10-21T16:15:00Z","v":1449,"vw":46.504019},{"c":46.44,"h":46.44,"l":46.435,"n":4,"o":46.435,"t":"2026-10-21T16:20:00Z","v":280,"vw":46.437058},{"c":46.53,"h":46.53,"l":46.53,"n":2,"o":46.53,"t":"2026-10-21T16:25:00Z","v":430,"vw":46.53},{"c":46.56,"h":46.56,"l":46.5075,"n":5,"o":46.53,"t":"2026-10-21T16:30:00Z","v":486,"vw":46.5275},{"c":46.63,"h":46.63,"l":46.61,"n":7,"o":46.61,"t":"2026-10-21T16:35:00Z","v":266,"vw":46.62},{"c":46.63,"h":46.73,"l":46.63,"n":19,"o":46.7,"t":"2026-10-21T16:40:00Z","v":1203,"vw":46.666},{"c":46.7,"h":46.7,"l":46.6625,"n":6,"o":46.6719,"t":"2026-10-21T16:45:00Z","v":1500,"vw":46.678767},{"c":46.72,"h":46.77,"l":46.72,"n":4,"o":46.77,"t":"2026-10-21T16:50:00Z","v":301,"vw":46.746667},{"c":46.83,"h":46.84,"l":46.77,"n":18,"o":46.77,"t":"2026-10-21T16:55:00Z","v":2150,"vw":46.807886},{"c":46.81,"h":46.85,"l":46.805,"n":18,"o":46.84,"t":"2026-10-21T17:00:00Z","v":1029,"vw":46.828388},{"c":46.85,"h":46.86,"l":46.84,"n":21,"o":46.84,"t":"2026-10-21T17:05:00Z","v":1609,"vw":46.84375},{"c":46.9025,"h":46.9025,"l":46.9,"n":4,"o":46.9,"t":"2026-10-21T17:10:00Z","v":400,"vw":46.900625},{"c":46.96,"h":46.96,"l":46.92,"n":8,"o":46.92,"t":"2026-10-21T17:15:00Z","v":452,"vw":46.935},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-21T17:20:00Z","v":150,"vw":47},{"c":46.9,"h":46.97,"l":46.87,"n":19,"o":46.96,"t":"2026-10-21T17:25:00Z","v":1564,"vw":46.935862},{"c":46.94,"h":46.94,"l":46.87,"n":7,"o":46.87,"t":"2026-10-21T17:30:00Z","v":602,"vw":46.923333},{"c":46.965,"h":46.99,"l":46.955,"n":14,"o":46.955,"t":"2026-10-21T17:35:00Z","v":734,"vw":46.966017},{"c":46.965,"h":46.98,"l":46.965,"n":9,"o":46.97,"t":"2026-10-21T17:40:00Z","v":724,"vw":46.975},{"c":46.76,"h":46.83,"l":46.76,"n":7,"o":46.83,"t":"2026-10-21T17:45:00Z","v":1301,"vw":46.803197},{"c":46.75,"h":46.76,"l":46.66,"n":14,"o":46.66,"t":"2026-10-21T17:50:00Z","v":1179,"vw":46.733969},{"c":46.76,"h":46.76,"l":46.76,"n":1,"o":46.76,"t":"2026-10-21T18:00:00Z","v":3030,"vw":46.76},{"c":46.65,"h":46.71,"l":46.65,"n":8,"o":46.71,"t":"2026-10-21T18:05:00Z","v":650,"vw":46.695},{"c":46.76,"h":46.76,"l":46.66,"n":16,"o":46.71,"t":"2026-10-21T18:10:00Z","v":1055,"vw":46.726157},{"c":46.76,"h":46.77,"l":46.67,"n":10,"o":46.67,"t":"2026-10-21T18:15:00Z","v":653,"vw":46.7425},{"c":46.76,"h":46.76,"l":46.75,"n":4,"o":46.75,"t":"2026-10-21T18:25:00Z","v":362,"vw":46.753185},{"c":46.75,"h":46.78,"l":46.75,"n":8,"o":46.75,"t":"2026-10-21T18:30:00Z","v":714,"vw":46.759231},{"c":46.665,"h":46.77,"l":46.665,"n":24,"o":46.77,"t":"2026-10-21T18:35:00Z","v":5721,"vw":46.694917},{"c":46.7416,"h":46.76,"l":46.73,"n":9,"o":46.73,"t":"2026-10-21T18:40:00Z","v":1100,"vw":46.737564},{"c":46.615,"h":46.66,"l":46.615,"n":6,"o":46.66,"t":"2026-10-21T18:45:00Z","v":1131,"vw":46.634963},{"c":46.62,"h":46.62,"l":46.56,"n":14,"o":46.605,"t":"2026-10-21T18:50:00Z","v":1356,"vw":46.60425},{"c":46.56,"h":46.56,"l":46.56,"n":1,"o":46.56,"t":"2026-10-21T18:55:00Z","v":100,"vw":46.56},{"c":46.43,"h":46.51,"l":46.43,"n":2,"o":46.51,"t":"2026-10-21T19:00:00Z","v":200,"vw":46.47},{"c":46.465,"h":46.465,"l":46.465,"n":4,"o":46.465,"t":"2026-10-21T19:05:00Z","v":301,"vw":46.465},{"c":46.47,"h":46.47,"l":46.43,"n":9,"o":46.43,"t":"2026-10-21T19:10:00Z","v":1334,"vw":46.457702},{"c":46.52,"h":46.57,"l":46.52,"n":10,"o":46.57,"t":"2026-10-21T19:20:00Z","v":553,"vw":46.54},{"c":46.54,"h":46.54,"l":46.54,"n":2,"o":46.54,"t":"2026-10-21T19:25:00Z","v":251,"vw":46.54},{"c":46.56,"h":46.56,"l":46.56,"n":4,"o":46.56,"t":"2026-10-21T19:30:00Z","v":250,"vw":46.56},{"c":46.68,"h":46.68,"l":46.615,"n":7,"o":46.62,"t":"2026-10-21T19:35:00Z","v":526,"vw":46.641},{"c":46.71,"h":46.73,"l":46.7,"n":14,"o":46.71,"t":"2026-10-21T19:45:00Z","v":1252,"vw":46.710448},{"c":46.68,"h":46.7612,"l":46.67,"n":28,"o":46.68,"t":"2026-10-21T19:50:00Z","v":2565,"vw":46.709105},{"c":46.65,"h":46.69,"l":46.62,"n":19,"o":46.67,"t":"2026-10-21T19:55:00Z","v":1182,"vw":46.652206},{"c":46.59,"h":46.59,"l":46.59,"n":5,"o":46.59,"t":"2026-10-21T20:00:00Z","v":248,"vw":46.59},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-21T21:35:00Z","v":2150,"vw":47},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-21T21:55:00Z","v":100,"vw":47},{"c":46.97,"h":46.97,"l":46.97,"n":2,"o":46.97,"t":"2026-10-22T13:20:00Z","v":101,"vw":46.97},{"c":47.46,"h":47.46,"l":46.85,"n":52,"o":46.85,"t":"2026-10-22T13:30:00Z","v":3144,"vw":47.08413},{"c":47.21,"h":47.26,"l":47.01,"n":33,"o":47.26,"t":"2026-10-22T13:35:00Z","v":2649,"vw":47.15488},{"c":47.43,"h":47.52,"l":47.17,"n":27,"o":47.28,"t":"2026-10-22T13:40:00Z","v":2020,"vw":47.350278},{"c":47.15,"h":47.385,"l":47.085,"n":43,"o":47.385,"t":"2026-10-22T13:45:00Z","v":5680,"vw":47.230603},{"c":47.01,"h":47.1,"l":46.85,"n":70,"o":47.1,"t":"2026-10-22T13:50:00Z","v":7748,"vw":46.986851},{"c":46.75,"h":46.973,"l":46.75,"n":44,"o":46.973,"t":"2026-10-22T13:55:00Z","v":4167,"vw":46.819099},{"c":47.02,"h":47.02,"l":46.71,"n":48,"o":46.71,"t":"2026-10-22T14:00:00Z","v":4830,"vw":46.871082},{"c":46.84,"h":46.92,"l":46.84,"n":18,"o":46.92,"t":"2026-10-22T14:05:00Z","v":1997,"vw":46.870323},{"c":46.82,"h":46.82,"l":46.695,"n":14,"o":46.695,"t":"2026-10-22T14:10:00Z","v":1135,"vw":46.7825},{"c":46.77,"h":46.7806,"l":46.76,"n":4,"o":46.7806,"t":"2026-10-22T14:15:00Z","v":1200,"vw":46.7651},{"c":46.625,"h":46.79,"l":46.535,"n":12,"o":46.79,"t":"2026-10-22T14:20:00Z","v":2700,"vw":46.607692},{"c":46.449,"h":46.68,"l":46.32,"n":14,"o":46.68,"t":"2026-10-22T14:25:00Z","v":1740,"vw":46.415115},{"c":46.57,"h":46.57,"l":46.3,"n":38,"o":46.34,"t":"2026-10-22T14:30:00Z","v":4562,"vw":46.339793},{"c":46.48,"h":46.52,"l":46.4,"n":40,"o":46.49,"t":"2026-10-22T14:35:00Z","v":10034,"vw":46.472073},{"c":46.64,"h":46.64,"l":46.54,"n":11,"o":46.54,"t":"2026-10-22T14:40:00Z","v":1800,"vw":46.606342},{"c":46.59,"h":46.7018,"l":46.59,"n":47,"o":46.64,"t":"2026-10-22T14:45:00Z","v":3931,"vw":46.632605},{"c":46.73,"h":46.73,"l":46.58,"n":16,"o":46.63,"t":"2026-10-22T14:50:00Z","v":2092,"vw":46.662701},{"c":46.92,"h":46.92,"l":46.69,"n":14,"o":46.7,"t":"2026-10-22T14:55:00Z","v":1613,"vw":46.720935},{"c":46.77,"h":46.93,"l":46.77,"n":13,"o":46.87,"t":"2026-10-22T15:00:00Z","v":2890,"vw":46.846585},{"c":46.74,"h":46.83,"l":46.74,"n":6,"o":46.83,"t":"2026-10-22T15:05:00Z","v":1201,"vw":46.813682},{"c":46.81,"h":46.86,"l":46.72,"n":12,"o":46.73,"t":"2026-10-22T15:10:00Z","v":3746,"vw":46.844167},{"c":46.9384,"h":47,"l":46.89,"n":22,"o":46.89,"t":"2026-10-22T15:15:00Z","v":7299,"vw":46.983278},{"c":47,"h":47.04,"l":47,"n":5,"o":47.04,"t":"2026-10-22T15:20:00Z","v":320,"vw":47.016667},{"c":46.95,"h":47.11,"l":46.95,"n":26,"o":47.01,"t":"2026-10-22T15:25:00Z","v":1525,"vw":47.017124},{"c":46.87,"h":46.92,"l":46.85,"n":5,"o":46.85,"t":"2026-10-22T15:30:00Z","v":568,"vw":46.878829},{"c":46.97,"h":46.97,"l":46.86,"n":13,"o":46.87,"t":"2026-10-22T15:35:00Z","v":814,"vw":46.912687},{"c":46.87,"h":46.945,"l":46.87,"n":7,"o":46.945,"t":"2026-10-22T15:40:00Z","v":309,"vw":46.908768},{"c":47,"h":47,"l":46.915,"n":8,"o":46.915,"t":"2026-10-22T15:45:00Z","v":280,"vw":46.9575},{"c":47.175,"h":47.175,"l":47.16,"n":3,"o":47.16,"t":"2026-10-22T15:50:00Z","v":316,"vw":47.170238},{"c":47.17,"h":47.17,"l":47.165,"n":7,"o":47.165,"t":"2026-10-22T15:55:00Z","v":369,"vw":47.167427},{"c":47.21,"h":47.26,"l":47.21,"n":4,"o":47.26,"t":"2026-10-22T16:00:00Z","v":204,"vw":47.235},{"c":47.39,"h":47.435,"l":47.39,"n":10,"o":47.4,"t":"2026-10-22T16:10:00Z","v":4608,"vw":47.397032},{"c":47.48,"h":47.48,"l":47.35,"n":5,"o":47.35,"t":"2026-10-22T16:15:00Z","v":623,"vw":47.458333},{"c":47.33,"h":47.52,"l":47.33,"n":14,"o":47.52,"t":"2026-10-22T16:20:00Z","v":1025,"vw":47.3865},{"c":47.48,"h":47.48,"l":47.48,"n":3,"o":47.48,"t":"2026-10-22T16:25:00Z","v":112,"vw":47.48},{"c":47.36,"h":47.43,"l":47.25,"n":34,"o":47.29,"t":"2026-10-22T16:30:00Z","v":5625,"vw":47.268753},{"c":47.1799,"h":47.1799,"l":47.04,"n":7,"o":47.04,"t":"2026-10-22T16:35:00Z","v":682,"vw":47.112284},{"c":46.96,"h":47.105,"l":46.96,"n":21,"o":47.105,"t":"2026-10-22T16:40:00Z","v":2147,"vw":47.022955},{"c":46.87,"h":47.06,"l":46.87,"n":3,"o":47.06,"t":"2026-10-22T16:45:00Z","v":422,"vw":46.917394},{"c":46.9,"h":46.9,"l":46.81,"n":15,"o":46.9,"t":"2026-10-22T16:50:00Z","v":639,"vw":46.852},{"c":47.01,"h":47.01,"l":47.01,"n":3,"o":47.01,"t":"2026-10-22T16:55:00Z","v":122,"vw":47.01},{"c":47,"h":47,"l":47,"n":2,"o":47,"t":"2026-10-22T17:00:00Z","v":737,"vw":47},{"c":46.94,"h":46.94,"l":46.94,"n":2,"o":46.94,"t":"2026-10-22T17:05:00Z","v":108,"vw":46.94},{"c":47.089,"h":47.089,"l":46.963,"n":3,"o":46.963,"t":"2026-10-22T17:15:00Z","v":6153,"vw":47.085867},{"c":47.11,"h":47.11,"l":46.94,"n":6,"o":46.94,"t":"2026-10-22T17:20:00Z","v":409,"vw":47.032078},{"c":46.86,"h":47.06,"l":46.82,"n":26,"o":47.06,"t":"2026-10-22T17:25:00Z","v":1495,"vw":46.86875},{"c":46.87,"h":46.87,"l":46.87,"n":1,"o":46.87,"t":"2026-10-22T17:30:00Z","v":100,"vw":46.87},{"c":46.955,"h":46.955,"l":46.87,"n":11,"o":46.95,"t":"2026-10-22T17:35:00Z","v":1434,"vw":46.9178},{"c":46.95,"h":46.955,"l":46.88,"n":5,"o":46.955,"t":"2026-10-22T17:40:00Z","v":492,"vw":46.936069},{"c":46.975,"h":46.975,"l":46.975,"n":1,"o":46.975,"t":"2026-10-22T17:45:00Z","v":250,"vw":46.975},{"c":46.896,"h":46.935,"l":46.896,"n":5,"o":46.935,"t":"2026-10-22T17:50:00Z","v":507,"vw":46.90547},{"c":46.925,"h":47.01,"l":46.84,"n":11,"o":46.87,"t":"2026-10-22T17:55:00Z","v":3071,"vw":46.945677},{"c":46.73,"h":46.74,"l":46.6101,"n":12,"o":46.74,"t":"2026-10-22T18:00:00Z","v":8043,"vw":46.624218},{"c":46.84,"h":46.875,"l":46.75,"n":20,"o":46.81,"t":"2026-10-22T18:05:00Z","v":4034,"vw":46.804658},{"c":46.87,"h":47,"l":46.87,"n":18,"o":46.88,"t":"2026-10-22T18:10:00Z","v":653,"vw":46.905},{"c":47.09,"h":47.09,"l":46.87,"n":12,"o":46.87,"t":"2026-10-22T18:15:00Z","v":1055,"vw":46.934083},{"c":47.03,"h":47.03,"l":47.03,"n":3,"o":47.03,"t":"2026-10-22T18:20:00Z","v":220,"vw":47.03},{"c":46.98,"h":47.09,"l":46.98,"n":4,"o":47.03,"t":"2026-10-22T18:25:00Z","v":651,"vw":47.047692},{"c":46.93,"h":46.93,"l":46.93,"n":1,"o":46.93,"t":"2026-10-22T18:35:00Z","v":100,"vw":46.93},{"c":47.03,"h":47.03,"l":47.03,"n":2,"o":47.03,"t":"2026-10-22T18:40:00Z","v":185,"vw":47.03},{"c":46.95,"h":47,"l":46.95,"n":2,"o":47,"t":"2026-10-22T18:55:00Z","v":200,"vw":46.975},{"c":46.96,"h":46.99,"l":46.8775,"n":17,"o":46.985,"t":"2026-10-22T19:00:00Z","v":1641,"vw":46.946159},{"c":47,"h":47,"l":47,"n":8,"o":47,"t":"2026-10-22T19:05:00Z","v":684,"vw":47},{"c":47.13,"h":47.13,"l":46.95,"n":17,"o":46.95,"t":"2026-10-22T19:10:00Z","v":1331,"vw":47.057409},{"c":47.1832,"h":47.24,"l":47.1831,"n":5,"o":47.24,"t":"2026-10-22T19:15:00Z","v":789,"vw":47.202868},{"c":47.185,"h":47.24,"l":47.185,"n":9,"o":47.24,"t":"2026-10-22T19:20:00Z","v":800,"vw":47.228929},{"c":47.235,"h":47.26,"l":47.2,"n":7,"o":47.2,"t":"2026-10-22T19:25:00Z","v":2506,"vw":47.204318},{"c":47.235,"h":47.235,"l":47.235,"n":1,"o":47.235,"t":"2026-10-22T19:30:00Z","v":1375,"vw":47.235},{"c":47.02,"h":47.205,"l":47.02,"n":17,"o":47.205,"t":"2026-10-22T19:35:00Z","v":1016,"vw":47.128456},{"c":47.1399,"h":47.1399,"l":47.1399,"n":4,"o":47.1399,"t":"2026-10-22T19:40:00Z","v":112,"vw":47.1399},{"c":47.08,"h":47.08,"l":47.08,"n":5,"o":47.08,"t":"2026-10-22T19:45:00Z","v":302,"vw":47.08},{"c":47.005,"h":47.005,"l":47.005,"n":1,"o":47.005,"t":"2026-10-22T19:50:00Z","v":100,"vw":47.005},{"c":47.07,"h":47.095,"l":47.07,"n":7,"o":47.095,"t":"2026-10-22T19:55:00Z","v":611,"vw":47.081087},{"c":47.12,"h":47.12,"l":47.12,"n":3,"o":47.12,"t":"2026-10-22T20:00:00Z","v":104,"vw":47.12}],"history":[{"c":26.42,"h":26.69,"l":26.35,"n":259,"o":26.53,"t":"2024-10-21T04:00:00Z","v":23809,"vw":26.480875},{"c":26.18,"h":26.415,"l":26.17,"n":204,"o":26.28,"t":"2024-10-22T04:00:00Z","v":12614,"vw":26.228043},{"c":25.56,"h":26.04,"l":25.56,"n":216,"o":26.04,"t":"2024-10-23T04:00:00Z","v":12435,"vw":25.766737},{"c":25.83,"h":25.9399,"l":25.77,"n":168,"o":25.82,"t":"2024-10-24T04:00:00Z","v":16150,"vw":25.872176},{"c":25.96,"h":26.31,"l":25.92,"n":223,"o":26.04,"t":"2024-10-25T04:00:00Z","v":18510,"vw":26.104641},{"c":26.125,"h":26.2376,"l":26.04,"n":202,"o":26.16,"t":"2024-10-28T04:00:00Z","v":13658,"vw":26.150508},{"c":26.68,"h":26.68,"l":26.17,"n":365,"o":26.17,"t":"2024-10-29T04:00:00Z","v":32086,"vw":26.520095},{"c":26.21,"h":26.69,"l":26.21,"n":225,"o":26.55,"t":"2024-10-30T04:00:00Z","v":16229,"vw":26.49363},{"c":25.89,"h":26.24,"l":25.8,"n":179,"o":26.12,"t":"2024-10-31T04:00:00Z","v":10771,"vw":25.938523},{"c":25.83,"h":26.03,"l":25.76,"n":156,"o":25.96,"t":"2024-11-01T04:00:00Z","v":18669,"vw":25.919932},{"c":25.77,"h":25.93,"l":25.6225,"n":255,"o":25.67,"t":"2024-11-04T05:00:00Z","v":22042,"vw":25.797869},{"c":26.19,"h":26.19,"l":25.87,"n":155,"o":25.96,"t":"2024-11-05T05:00:00Z","v":7408,"vw":25.993623},{"c":27.41,"h":27.42,"l":26.85,"n":415,"o":26.85,"t":"2024-11-06T05:00:00Z","v":38886,"vw":27.18699},{"c":27.65,"h":27.74,"l":27.4618,"n":281,"o":27.5,"t":"2024-11-07T05:00:00Z","v":25845,"vw":27.601117},{"c":27.42,"h":27.5,"l":27.23,"n":287,"o":27.49,"t":"2024-11-08T05:00:00Z","v":17775,"vw":27.401107},{"c":27.75,"h":27.83,"l":27.59,"n":246,"o":27.61,"t":"2024-11-11T05:00:00Z","v":25172,"vw":27.678221},{"c":27.75,"h":27.8064,"l":27.56,"n":451,"o":27.61,"t":"2024-11-12T05:00:00Z","v":33082,"vw":27.648238},{"c":27.99,"h":28.56,"l":27.84,"n":264,"o":27.84,"t":"2024-11-13T05:00:00Z","v":19242,"vw":28.219394},{"c":27.62,"h":27.97,"l":27.62,"n":144,"o":27.97,"t":"2024-11-14T05:00:00Z","v":7420,"vw":27.764323},{"c":26.97,"h":27.3851,"l":26.85,"n":377,"o":27.37,"t":"2024-11-15T05:00:00Z","v":21394,"vw":27.094233},{"c":26.99,"h":27.07,"l":26.8,"n":218,"o":27.07,"t":"2024-11-18T05:00:00Z","v":12273,"vw":26.931126},{"c":27.33,"h":27.4,"l":26.64,"n":236,"o":26.73,"t":"2024-11-19T05:00:00Z","v":19294,"vw":27.066772},{"c":27.525,"h":27.54,"l":27.1323,"n":143,"o":27.33,"t":"2024-11-20T05:00:00Z","v":12358,"vw":27.375198},{"c":28.61,"h":28.64,"l":27.78,"n":227,"o":27.82,"t":"2024-11-21T05:00:00Z","v":14989,"vw":28.343485},{"c":29.125,"h":29.13,"l":28.92,"n":307,"o":29.04,"t":"2024-11-22T05:00:00Z","v":23771,"vw":29.08168},{"c":29.27,"h":29.5736,"l":29.1931,"n":372,"o":29.49,"t":"2024-11-25T05:00:00Z","v":25316,"vw":29.390391},{"c":29.27,"h":29.33,"l":29.12,"n":176,"o":29.32,"t":"2024-11-26T05:00:00Z","v":10952,"vw":29.232219},{"c":28.88,"h":29.18,"l":28.675,"n":276,"o":29.16,"t":"2024-11-27T05:00:00Z","v":23986,"vw":28.812702},{"c":29.12,"h":29.12,"l":28.91,"n":165,"o":28.91,"t":"2024-11-29T05:00:00Z","v":8992,"vw":29.000296},{"c":29.46,"h":29.5857,"l":29.2,"n":293,"o":29.21,"t":"2024-12-02T05:00:00Z","v":17840,"vw":29.446063},{"c":29.42,"h":29.4786,"l":29.1673,"n":196,"o":29.17,"t":"2024-12-03T05:00:00Z","v":12794,"vw":29.364906},{"c":30.38,"h":30.42,"l":29.8455,"n":282,"o":29.92,"t":"2024-12-04T05:00:00Z","v":38315,"vw":30.327517},{"c":29.9,"h":30.1855,"l":29.9,"n":206,"o":30.03,"t":"2024-12-05T05:00:00Z","v":10793,"vw":30.058959},{"c":30.54,"h":30.69,"l":30.19,"n":198,"o":30.19,"t":"2024-12-06T05:00:00Z","v":9635,"vw":30.54978},{"c":30.26,"h":30.6894,"l":30.07,"n":334,"o":30.54,"t":"2024-12-09T05:00:00Z","v":23412,"vw":30.391768},{"c":29.74,"h":30.2137,"l":29.5743,"n":283,"o":30.08,"t":"2024-12-10T05:00:00Z","v":22314,"vw":29.886449},{"c":30.21,"h":30.29,"l":29.96,"n":218,"o":29.96,"t":"2024-12-11T05:00:00Z","v":14783,"vw":30.129109},{"c":30.16,"h":30.2428,"l":29.92,"n":150,"o":29.92,"t":"2024-12-12T05:00:00Z","v":11098,"vw":30.125449},{"c":29.65,"h":30.23,"l":29.65,"n":215,"o":30.23,"t":"2024-12-13T05:00:00Z","v":11560,"vw":29.778993},{"c":30.3,"h":30.3,"l":29.76,"n":208,"o":29.76,"t":"2024-12-16T05:00:00Z","v":10090,"vw":30.073198},{"c":30.15,"h":30.33,"l":30.0019,"n":211,"o":30.21,"t":"2024-12-17T05:00:00Z","v":15909,"vw":30.140382},{"c":28.75,"h":30.17,"l":28.6047,"n":330,"o":30.17,"t":"2024-12-18T05:00:00Z","v":21750,"vw":29.346064},{"c":28.81,"h":29.22,"l":28.62,"n":235,"o":29.22,"t":"2024-12-19T05:00:00Z","v":11152,"vw":28.815528},{"c":28.98,"h":29.2,"l":28.45,"n":238,"o":28.47,"t":"2024-12-20T05:00:00Z","v":15870,"vw":28.966944},{"c":28.96,"h":28.985,"l":28.72,"n":396,"o":28.97,"t":"2024-12-23T05:00:00Z","v":20741,"vw":28.805267},{"c":29.12,"h":29.12,"l":28.9801,"n":118,"o":29.02,"t":"2024-12-24T05:00:00Z","v":11716,"vw":29.040444},{"c":29.21,"h":29.21,"l":28.98,"n":141,"o":28.98,"t":"2024-12-26T05:00:00Z","v":7824,"vw":29.098908},{"c":28.87,"h":28.99,"l":28.45,"n":253,"o":28.99,"t":"2024-12-27T05:00:00Z","v":15492,"vw":28.664839},{"c":28.53,"h":28.6899,"l":28.201,"n":321,"o":28.3,"t":"2024-12-30T05:00:00Z","v":41514,"vw":28.53083},{"c":28.26,"h":28.66,"l":28.23,"n":220,"o":28.66,"t":"2024-12-31T05:00:00Z","v":14231,"vw":28.449684},{"c":28.47,"h":28.83,"l":28.275,"n":213,"o":28.57,"t":"2025-01-02T05:00:00Z","v":13099,"vw":28.517992},{"c":28.77,"h":28.8559,"l":28.571,"n":193,"o":28.61,"t":"2025-01-03T05:00:00Z","v":11360,"vw":28.778332},{"c":29.08,"h":29.2,"l":28.8964,"n":242,"o":29.11,"t":"2025-01-06T05:00:00Z","v":18568,"vw":29.041172},{"c":28.47,"h":29.15,"l":28.42,"n":205,"o":29.08,"t":"2025-01-07T05:00:00Z","v":13022,"vw":28.678362},{"c":28.49,"h":28.6103,"l":28.1,"n":194,"o":28.28,"t":"2025-01-08T05:00:00Z","v":10220,"vw":28.360604},{"c":28.2,"h":28.37,"l":27.907,"n":222,"o":28.18,"t":"2025-01-10T05:00:00Z","v":13754,"vw":28.133922},{"c":27.96,"h":28.09,"l":27.8061,"n":274,"o":27.88,"t":"2025-01-13T05:00:00Z","v":436954,"vw":27.924769},{"c":28.32,"h":28.41,"l":28.05,"n":349,"o":28.18,"t":"2025-01-14T05:00:00Z","v":18838,"vw":28.25708},{"c":28.85,"h":28.89,"l":28.6157,"n":236,"o":28.81,"t":"2025-01-15T05:00:00Z","v":12496,"vw":28.757918},{"c":28.91,"h":29.02,"l":28.64,"n":248,"o":28.72,"t":"2025-01-16T05:00:00Z","v":17871,"vw":28.881856},{"c":28.88,"h":29.42,"l":28.87,"n":277,"o":29.42,"t":"2025-01-17T05:00:00Z","v":11367,"vw":29.012893},{"c":29.48,"h":29.53,"l":29.1,"n":342,"o":29.19,"t":"2025-01-21T05:00:00Z","v":30033,"vw":29.381917},{"c":29.7489,"h":29.79,"l":29.53,"n":223,"o":29.63,"t":"2025-01-22T05:00:00Z","v":16654,"vw":29.722743},{"c":29.8818,"h":29.8818,"l":29.56,"n":265,"o":29.61,"t":"2025-01-23T05:00:00Z","v":20067,"vw":29.717794},{"c":29.96,"h":30.27,"l":29.9108,"n":313,"o":30,"t":"2025-01-24T05:00:00Z","v":26034,"vw":30.164887},{"c":30,"h":30.4855,"l":29.19,"n":263,"o":29.19,"t":"2025-01-27T05:00:00Z","v":14774,"vw":29.854503},{"c":31.48,"h":31.48,"l":29.95,"n":518,"o":30.1,"t":"2025-01-28T05:00:00Z","v":42281,"vw":31.094314},{"c":30.965,"h":31.52,"l":30.8596,"n":350,"o":31.52,"t":"2025-01-29T05:00:00Z","v":40120,"vw":31.001953},{"c":31.1595,"h":31.3842,"l":31.03,"n":257,"o":31.1,"t":"2025-01-30T05:00:00Z","v":17297,"vw":31.190677},{"c":31,"h":31.58,"l":31,"n":223,"o":31.48,"t":"2025-01-31T05:00:00Z","v":14775,"vw":31.335237},{"c":30.86,"h":30.985,"l":30.27,"n":360,"o":30.42,"t":"2025-02-03T05:00:00Z","v":18846,"vw":30.588992},{"c":31.49,"h":31.49,"l":30.91,"n":244,"o":30.91,"t":"2025-02-04T05:00:00Z","v":15590,"vw":31.151059},{"c":31.78,"h":31.78,"l":31.17,"n":338,"o":31.43,"t":"2025-02-05T05:00:00Z","v":363333,"vw":31.579125},{"c":31.41,"h":31.8,"l":31.29,"n":377,"o":31.8,"t":"2025-02-06T05:00:00Z","v":34720,"vw":31.464157},{"c":31.91,"h":32.2,"l":31.71,"n":807,"o":31.86,"t":"2025-02-07T05:00:00Z","v":57918,"vw":31.916564},{"c":32.55,"h":32.6534,"l":32.1001,"n":355,"o":32.2,"t":"2025-02-10T05:00:00Z","v":22011,"vw":32.443837},{"c":32.14,"h":32.4399,"l":32.0069,"n":315,"o":32.35,"t":"2025-02-11T05:00:00Z","v":34917,"vw":32.209798},{"c":32.33,"h":32.4079,"l":31.69,"n":259,"o":31.82,"t":"2025-02-12T05:00:00Z","v":21786,"vw":32.136508},{"c":32.61,"h":32.655,"l":32,"n":383,"o":32.27,"t":"2025-02-13T05:00:00Z","v":32447,"vw":32.202945},{"c":32.53,"h":32.71,"l":32.3277,"n":231,"o":32.71,"t":"2025-02-14T05:00:00Z","v":26908,"vw":32.501741},{"c":32.5945,"h":32.67,"l":32.3,"n":1025,"o":32.67,"t":"2025-02-18T05:00:00Z","v":53990,"vw":32.486631},{"c":32.12,"h":32.48,"l":31.91,"n":235,"o":32.48,"t":"2025-02-19T05:00:00Z","v":17690,"vw":32.185152},{"c":31.41,"h":31.96,"l":30.96,"n":322,"o":31.96,"t":"2025-02-20T05:00:00Z","v":22570,"vw":31.299826},{"c":30.18,"h":31.39,"l":30.1538,"n":380,"o":31.39,"t":"2025-02-21T05:00:00Z","v":25432,"vw":30.559847},{"c":29.72,"h":30.24,"l":29.23,"n":398,"o":30.24,"t":"2025-02-24T05:00:00Z","v":34519,"vw":29.562754},{"c":29.32,"h":29.4723,"l":28.8311,"n":277,"o":29.4723,"t":"2025-02-25T05:00:00Z","v":15671,"vw":29.169171},{"c":29.52,"h":29.78,"l":29.38,"n":222,"o":29.46,"t":"2025-02-26T05:00:00Z","v":25457,"vw":29.532794},{"c":28.93,"h":29.83,"l":28.875,"n":652,"o":29.83,"t":"2025-02-27T05:00:00Z","v":95147,"vw":29.588726},{"c":29.59,"h":29.59,"l":28.86,"n":251,"o":29.04,"t":"2025-02-28T05:00:00Z","v":24419,"vw":29.259315},{"c":28.71,"h":29.9,"l":28.645,"n":388,"o":29.86,"t":"2025-03-03T05:00:00Z","v":37004,"vw":29.15425},{"c":29.26,"h":29.55,"l":28.28,"n":329,"o":28.715,"t":"2025-03-04T05:00:00Z","v":29450,"vw":28.818926},{"c":29.49,"h":29.55,"l":28.67,"n":404,"o":28.97,"t":"2025-03-05T05:00:00Z","v":22202,"vw":28.99548},{"c":28.33,"h":29.5448,"l":28.33,"n":377,"o":29.06,"t":"2025-03-06T05:00:00Z","v":28929,"vw":28.683872},{"c":28.16,"h":28.56,"l":27.29,"n":441,"o":28.24,"t":"2025-03-07T05:00:00Z","v":30065,"vw":27.924654},{"c":26.7,"h":27.6,"l":26.51,"n":972,"o":27.6,"t":"2025-03-10T04:00:00Z","v":59263,"vw":26.958648},{"c":27.31,"h":27.68,"l":26.73,"n":271,"o":26.77,"t":"2025-03-11T04:00:00Z","v":22269,"vw":27.202776},{"c":27.545,"h":27.9578,"l":27.43,"n":233,"o":27.86,"t":"2025-03-12T04:00:00Z","v":29740,"vw":27.564014},{"c":26.65,"h":27.26,"l":26.6,"n":474,"o":27.26,"t":"2025-03-13T04:00:00Z","v":24626,"vw":26.831218},{"c":27.8842,"h":27.89,"l":27.22,"n":314,"o":27.27,"t":"2025-03-14T04:00:00Z","v":24942,"vw":27.721168},{"c":28.4457,"h":28.67,"l":27.84,"n":205,"o":27.84,"t":"2025-03-17T04:00:00Z","v":16004,"vw":28.385229},{"c":28.27,"h":28.33,"l":27.9423,"n":208,"o":28.19,"t":"2025-03-18T04:00:00Z","v":13439,"vw":28.185364},{"c":28.72,"h":28.9069,"l":28.26,"n":208,"o":28.33,"t":"2025-03-19T04:00:00Z","v":13782,"vw":28.61108},{"c":28.3644,"h":28.73,"l":28.3644,"n":175,"o":28.46,"t":"2025-03-20T04:00:00Z","v":10064,"vw":28.470588},{"c":28.395,"h":28.48,"l":27.78,"n":263,"o":27.95,"t":"2025-03-21T04:00:00Z","v":14637,"vw":28.106188},{"c":29.1641,"h":29.1986,"l":27.89,"n":195,"o":28.87,"t":"2025-03-24T04:00:00Z","v":13303,"vw":29.020273},{"c":29.4444,"h":29.59,"l":28.27,"n":177,"o":28.27,"t":"2025-03-25T04:00:00Z","v":13653,"vw":28.958258},{"c":28.71,"h":29.29,"l":28.65,"n":219,"o":29.29,"t":"2025-03-26T04:00:00Z","v":17157,"vw":29.08229},{"c":28.3,"h":28.63,"l":28.2,"n":197,"o":28.63,"t":"2025-03-27T04:00:00Z","v":11340,"vw":28.40412},{"c":27.58,"h":28.13,"l":27.38,"n":302,"o":28.13,"t":"2025-03-28T04:00:00Z","v":13862,"vw":27.562221},{"c":27.1,"h":27.1697,"l":26.49,"n":291,"o":26.98,"t":"2025-03-31T04:00:00Z","v":20604,"vw":26.83878},{"c":27.5,"h":27.5,"l":26.9,"n":162,"o":27.13,"t":"2025-04-01T04:00:00Z","v":6937,"vw":27.223275},{"c":27.82,"h":27.83,"l":26.96,"n":172,"o":26.96,"t":"2025-04-02T04:00:00Z","v":5598,"vw":27.65769},{"c":26.1,"h":26.88,"l":25.89,"n":480,"o":26.55,"t":"2025-04-03T04:00:00Z","v":26651,"vw":26.288236},{"c":24.5644,"h":25.3,"l":24.23,"n":947,"o":25.3,"t":"2025-04-04T04:00:00Z","v":77637,"vw":24.765036},{"c":24.8217,"h":25.15,"l":23.34,"n":623,"o":23.46,"t":"2025-04-07T04:00:00Z","v":55387,"vw":24.24956},{"c":24.47,"h":25.81,"l":24.115,"n":351,"o":25.74,"t":"2025-04-08T04:00:00Z","v":33690,"vw":25.409639},{"c":27.0946,"h":27.335,"l":24.261,"n":320,"o":24.33,"t":"2025-04-09T04:00:00Z","v":58045,"vw":26.156654},{"c":26.2071,"h":26.56,"l":25.56,"n":237,"o":26.52,"t":"2025-04-10T04:00:00Z","v":17547,"vw":26.19775},{"c":26.4633,"h":26.4722,"l":25.7807,"n":224,"o":26.16,"t":"2025-04-11T04:00:00Z","v":16485,"vw":26.297162},{"c":26.4934,"h":27,"l":26.25,"n":225,"o":27,"t":"2025-04-14T04:00:00Z","v":34363,"vw":26.503244},{"c":26.7266,"h":26.8399,"l":26.52,"n":165,"o":26.52,"t":"2025-04-15T04:00:00Z","v":10300,"vw":26.679989},{"c":26.29,"h":26.64,"l":25.86,"n":275,"o":26.6,"t":"2025-04-16T04:00:00Z","v":24203,"vw":26.258908},{"c":26.0428,"h":26.3235,"l":26,"n":172,"o":26.3235,"t":"2025-04-17T04:00:00Z","v":9867,"vw":26.090709},{"c":25.1031,"h":25.65,"l":24.88,"n":269,"o":25.63,"t":"2025-04-21T04:00:00Z","v":17752,"vw":25.31109},{"c":25.73,"h":25.8125,"l":25.34,"n":126,"o":25.45,"t":"2025-04-22T04:00:00Z","v":9082,"vw":25.557111},{"c":26.39,"h":27,"l":26.295,"n":147,"o":26.5,"t":"2025-04-23T04:00:00Z","v":55769,"vw":26.539478},{"c":27.37,"h":27.46,"l":26.4,"n":145,"o":26.4,"t":"2025-04-24T04:00:00Z","v":7043,"vw":27.046052},{"c":27.73,"h":27.73,"l":27.2,"n":160,"o":27.2,"t":"2025-04-25T04:00:00Z","v":17542,"vw":27.559616},{"c":27.7986,"h":27.9,"l":27.45,"n":158,"o":27.67,"t":"2025-04-28T04:00:00Z","v":11828,"vw":27.65939},{"c":28.2,"h":28.33,"l":27.77,"n":157,"o":27.77,"t":"2025-04-29T04:00:00Z","v":11727,"vw":28.032077},{"c":28.08,"h":28.08,"l":27.46,"n":191,"o":27.64,"t":"2025-04-30T04:00:00Z","v":7224,"vw":27.743088},{"c":28.1418,"h":28.3704,"l":28.1418,"n":122,"o":28.28,"t":"2025-05-01T04:00:00Z","v":4082,"vw":28.308204},{"c":28.525,"h":28.665,"l":28.49,"n":208,"o":28.62,"t":"2025-05-02T04:00:00Z","v":8149,"vw":28.595515},{"c":28.815,"h":29.06,"l":28.28,"n":177,"o":28.28,"t":"2025-05-05T04:00:00Z","v":31578,"vw":28.950913},{"c":28.7522,"h":28.8457,"l":28.27,"n":126,"o":28.32,"t":"2025-05-06T04:00:00Z","v":7401,"vw":28.645849},{"c":28.815,"h":28.8225,"l":28.4814,"n":138,"o":28.64,"t":"2025-05-07T04:00:00Z","v":21840,"vw":28.635881},{"c":29.2,"h":29.37,"l":28.62,"n":168,"o":28.88,"t":"2025-05-08T04:00:00Z","v":12678,"vw":29.13063},{"c":28.8187,"h":29.32,"l":28.771,"n":165,"o":29.32,"t":"2025-05-09T04:00:00Z","v":9306,"vw":29.018744},{"c":29.9739,"h":29.9739,"l":29.39,"n":258,"o":29.79,"t":"2025-05-12T04:00:00Z","v":19994,"vw":29.715833},{"c":30.35,"h":30.53,"l":29.9197,"n":235,"o":29.97,"t":"2025-05-13T04:00:00Z","v":9796,"vw":30.368094},{"c":30.21,"h":30.44,"l":30.12,"n":141,"o":30.44,"t":"2025-05-14T04:00:00Z","v":7660,"vw":30.276979},{"c":30.1842,"h":30.23,"l":29.96,"n":158,"o":30.04,"t":"2025-05-15T04:00:00Z","v":12453,"vw":30.168413},{"c":30.4554,"h":30.51,"l":30.27,"n":173,"o":30.27,"t":"2025-05-16T04:00:00Z","v":16424,"vw":30.398262},{"c":30.38,"h":30.415,"l":29.81,"n":230,"o":29.93,"t":"2025-05-19T04:00:00Z","v":13677,"vw":30.244731},{"c":30.505,"h":30.99,"l":30.26,"n":142,"o":30.7125,"t":"2025-05-20T04:00:00Z","v":8458,"vw":30.478996},{"c":29.9591,"h":30.54,"l":29.82,"n":207,"o":30.1,"t":"2025-05-21T04:00:00Z","v":9993,"vw":30.143946},{"c":30.4058,"h":30.5828,"l":29.93,"n":199,"o":29.93,"t":"2025-05-22T04:00:00Z","v":66106,"vw":30.407172},{"c":30.46,"h":30.56,"l":29.79,"n":160,"o":29.79,"t":"2025-05-23T04:00:00Z","v":9696,"vw":30.353348},{"c":31.015,"h":31.1197,"l":30.73,"n":237,"o":30.94,"t":"2025-05-27T04:00:00Z","v":13371,"vw":30.947035},{"c":30.45,"h":30.795,"l":30.45,"n":159,"o":30.66,"t":"2025-05-28T04:00:00Z","v":4448,"vw":30.611877},{"c":30.2589,"h":30.52,"l":29.8763,"n":163,"o":30.52,"t":"2025-05-29T04:00:00Z","v":7790,"vw":30.211879},{"c":30.38,"h":30.45,"l":29.9264,"n":141,"o":29.9264,"t":"2025-05-30T04:00:00Z","v":4255,"vw":30.187784},{"c":30.99,"h":31.0199,"l":29.41,"n":251,"o":30.42,"t":"2025-06-02T04:00:00Z","v":12257,"vw":30.671359},{"c":31.3078,"h":31.33,"l":30.95,"n":199,"o":31.03,"t":"2025-06-03T04:00:00Z","v":8785,"vw":31.194986},{"c":31.1971,"h":31.49,"l":31.1627,"n":148,"o":31.4803,"t":"2025-06-04T04:00:00Z","v":4473,"vw":31.30208},{"c":31.385,"h":31.69,"l":31.22,"n":168,"o":31.22,"t":"2025-06-05T04:00:00Z","v":5529,"vw":31.397633},{"c":31.7428,"h":31.81,"l":31.535,"n":186,"o":31.69,"t":"2025-06-06T04:00:00Z","v":19546,"vw":31.702925},{"c":31.4,"h":31.7199,"l":31.4,"n":193,"o":31.45,"t":"2025-06-09T04:00:00Z","v":5927,"vw":31.590494},{"c":31.195,"h":31.47,"l":31.11,"n":191,"o":31.39,"t":"2025-06-10T04:00:00Z","v":15038,"vw":31.194604},{"c":31.075,"h":31.39,"l":31.07,"n":161,"o":31.17,"t":"2025-06-11T04:00:00Z","v":7295,"vw":31.229439},{"c":31.0489,"h":31.415,"l":31.0036,"n":139,"o":31.25,"t":"2025-06-12T04:00:00Z","v":14530,"vw":31.254995},{"c":30.6009,"h":31.0299,"l":30.51,"n":209,"o":30.65,"t":"2025-06-13T04:00:00Z","v":10291,"vw":30.807021},{"c":31.0961,"h":31.1913,"l":30.84,"n":211,"o":30.84,"t":"2025-06-16T04:00:00Z","v":6523,"vw":31.024273},{"c":31.145,"h":31.2994,"l":30.89,"n":142,"o":30.89,"t":"2025-06-17T04:00:00Z","v":18124,"vw":31.227595},{"c":31.0211,"h":31.2612,"l":30.87,"n":129,"o":31.17,"t":"2025-06-18T04:00:00Z","v":7682,"vw":31.095354},{"c":30.8434,"h":31.235,"l":30.51,"n":378,"o":31.15,"t":"2025-06-20T04:00:00Z","v":27609,"vw":30.806102},{"c":31.14,"h":31.195,"l":30.268,"n":343,"o":30.5,"t":"2025-06-23T04:00:00Z","v":20541,"vw":30.872886},{"c":31.43,"h":31.5,"l":31.18,"n":209,"o":31.47,"t":"2025-06-24T04:00:00Z","v":19582,"vw":31.44638},{"c":31.4452,"h":31.8142,"l":31.3991,"n":173,"o":31.51,"t":"2025-06-25T04:00:00Z","v":7729,"vw":31.514255},{"c":31.6146,"h":31.7689,"l":31.289,"n":250,"o":31.59,"t":"2025-06-26T04:00:00Z","v":49205,"vw":31.655423},{"c":31.4693,"h":31.7199,"l":31.33,"n":249,"o":31.63,"t":"2025-06-27T04:00:00Z","v":12066,"vw":31.587431},{"c":31.91,"h":31.91,"l":31.59,"n":197,"o":31.59,"t":"2025-06-30T04:00:00Z","v":9542,"vw":31.742712},{"c":31.318,"h":31.81,"l":30.98,"n":219,"o":31.73,"t":"2025-07-01T04:00:00Z","v":10922,"vw":31.298776},{"c":31.31,"h":31.3896,"l":31.27,"n":169,"o":31.3495,"t":"2025-07-02T04:00:00Z","v":6558,"vw":31.315255},{"c":32.201,"h":32.33,"l":31.67,"n":171,"o":31.67,"t":"2025-07-03T04:00:00Z","v":6479,"vw":32.033822},{"c":32.0584,"h":32.32,"l":31.94,"n":323,"o":32.03,"t":"2025-07-07T04:00:00Z","v":23159,"vw":32.114716},{"c":32.13,"h":32.25,"l":31.8868,"n":224,"o":32.25,"t":"2025-07-08T04:00:00Z","v":10261,"vw":32.017875},{"c":32.4036,"h":32.4036,"l":32.02,"n":164,"o":32.02,"t":"2025-07-09T04:00:00Z","v":8303,"vw":32.296663},{"c":31.0424,"h":32.44,"l":31.04,"n":467,"o":32.44,"t":"2025-07-10T04:00:00Z","v":34619,"vw":31.44405},{"c":30.3364,"h":31.08,"l":30.31,"n":368,"o":30.96,"t":"2025-07-11T04:00:00Z","v":26980,"vw":30.741272},{"c":30.6839,"h":30.8467,"l":30.24,"n":228,"o":30.24,"t":"2025-07-14T04:00:00Z","v":8846,"vw":30.591105},{"c":30.6233,"h":30.9,"l":30.52,"n":241,"o":30.9,"t":"2025-07-15T04:00:00Z","v":24599,"vw":30.696988},{"c":30.6995,"h":30.765,"l":30.56,"n":196,"o":30.765,"t":"2025-07-16T04:00:00Z","v":11263,"vw":30.667699},{"c":30.9578,"h":31.05,"l":30.7001,"n":166,"o":30.74,"t":"2025-07-17T04:00:00Z","v":11864,"vw":30.949682},{"c":31.2154,"h":31.33,"l":30.98,"n":231,"o":31.12,"t":"2025-07-18T04:00:00Z","v":21334,"vw":31.169008},{"c":31.4726,"h":31.99,"l":31.34,"n":256,"o":31.44,"t":"2025-07-21T04:00:00Z","v":21048,"vw":31.49234},{"c":31.1753,"h":31.51,"l":30.95,"n":173,"o":31.5,"t":"2025-07-22T04:00:00Z","v":22753,"vw":31.265689},{"c":31.1623,"h":31.29,"l":30.952,"n":192,"o":31.29,"t":"2025-07-23T04:00:00Z","v":10692,"vw":31.132665},{"c":31.2441,"h":31.2441,"l":31.03,"n":132,"o":31.15,"t":"2025-07-24T04:00:00Z","v":6733,"vw":31.153182},{"c":31.4646,"h":31.64,"l":31.22,"n":205,"o":31.34,"t":"2025-07-25T04:00:00Z","v":13114,"vw":31.50449},{"c":31.5434,"h":31.71,"l":31.455,"n":149,"o":31.56,"t":"2025-07-28T04:00:00Z","v":9959,"vw":31.579107},{"c":31.7458,"h":31.95,"l":31.59,"n":171,"o":31.75,"t":"2025-07-29T04:00:00Z","v":9772,"vw":31.797761},{"c":31.4801,"h":31.72,"l":31.24,"n":236,"o":31.36,"t":"2025-07-30T04:00:00Z","v":14802,"vw":31.495741},{"c":30.9608,"h":31.62,"l":30.96,"n":206,"o":31.62,"t":"2025-07-31T04:00:00Z","v":10233,"vw":31.294596},{"c":30.1223,"h":30.5,"l":29.81,"n":323,"o":30.5,"t":"2025-08-01T04:00:00Z","v":17454,"vw":30.193569},{"c":30.7899,"h":30.7927,"l":30.16,"n":225,"o":30.16,"t":"2025-08-04T04:00:00Z","v":22188,"vw":30.431595},{"c":30.1336,"h":30.905,"l":30.13,"n":200,"o":30.76,"t":"2025-08-05T04:00:00Z","v":12049,"vw":30.593779},{"c":30.5705,"h":30.58,"l":30.149,"n":214,"o":30.23,"t":"2025-08-06T04:00:00Z","v":25181,"vw":30.355976},{"c":29.6933,"h":30.65,"l":29.155,"n":488,"o":30.65,"t":"2025-08-07T04:00:00Z","v":21444,"vw":29.543452},{"c":29.0817,"h":29.69,"l":29.03,"n":457,"o":29.69,"t":"2025-08-08T04:00:00Z","v":42933,"vw":29.180902},{"c":28.8994,"h":29.5,"l":28.89,"n":319,"o":28.97,"t":"2025-08-11T04:00:00Z","v":26450,"vw":29.167813},{"c":29.6187,"h":29.68,"l":29.01,"n":203,"o":29.03,"t":"2025-08-12T04:00:00Z","v":16234,"vw":29.468914},{"c":30.0192,"h":30.0192,"l":29.6218,"n":198,"o":29.79,"t":"2025-08-13T04:00:00Z","v":12221,"vw":29.865734},{"c":29.3506,"h":29.8315,"l":29.3186,"n":252,"o":29.72,"t":"2025-08-14T04:00:00Z","v":93258,"vw":29.41707},{"c":29.7022,"h":29.76,"l":29.4,"n":192,"o":29.4,"t":"2025-08-15T04:00:00Z","v":14086,"vw":29.659087},{"c":29.851,"h":29.86,"l":29.58,"n":261,"o":29.66,"t":"2025-08-18T04:00:00Z","v":34971,"vw":29.689081},{"c":29.763,"h":30.4,"l":29.6501,"n":356,"o":30.13,"t":"2025-08-19T04:00:00Z","v":33395,"vw":29.903015},{"c":29.7066,"h":29.75,"l":29.2623,"n":246,"o":29.7,"t":"2025-08-20T04:00:00Z","v":22027,"vw":29.520188},{"c":29.54,"h":29.6188,"l":29.29,"n":186,"o":29.58,"t":"2025-08-21T04:00:00Z","v":23193,"vw":29.514116},{"c":30.1354,"h":30.34,"l":29.62,"n":195,"o":29.62,"t":"2025-08-22T04:00:00Z","v":13087,"vw":29.823054},{"c":29.7713,"h":30.1,"l":29.7713,"n":171,"o":30.08,"t":"2025-08-25T04:00:00Z","v":8557,"vw":29.93946},{"c":29.6134,"h":30.03,"l":29.6134,"n":193,"o":29.8128,"t":"2025-08-26T04:00:00Z","v":15300,"vw":29.729335},{"c":30.378,"h":30.42,"l":29.67,"n":437,"o":29.83,"t":"2025-08-27T04:00:00Z","v":39822,"vw":30.221114},{"c":31.1146,"h":31.16,"l":30.32,"n":314,"o":30.32,"t":"2025-08-28T04:00:00Z","v":60293,"vw":30.999673},{"c":30.82,"h":31.45,"l":30.63,"n":200,"o":31.18,"t":"2025-08-29T04:00:00Z","v":16161,"vw":30.996475},{"c":30.2928,"h":30.405,"l":29.99,"n":230,"o":30.15,"t":"2025-09-02T04:00:00Z","v":9364,"vw":30.185698},{"c":30.28,"h":30.31,"l":30,"n":156,"o":30.28,"t":"2025-09-03T04:00:00Z","v":7422,"vw":30.156995},{"c":30.2816,"h":30.3492,"l":29.8254,"n":161,"o":30.16,"t":"2025-09-04T04:00:00Z","v":10766,"vw":30.277311},{"c":30.8003,"h":30.8003,"l":30.29,"n":191,"o":30.52,"t":"2025-09-05T04:00:00Z","v":10528,"vw":30.62197},{"c":31.4153,"h":31.43,"l":30.98,"n":214,"o":30.98,"t":"2025-09-08T04:00:00Z","v":8837,"vw":31.239569},{"c":31.4676,"h":31.4676,"l":31.14,"n":158,"o":31.14,"t":"2025-09-09T04:00:00Z","v":8349,"vw":31.319422},{"c":30.8678,"h":31.65,"l":30.7201,"n":222,"o":31.57,"t":"2025-09-10T04:00:00Z","v":13930,"vw":31.013285},{"c":31.3198,"h":31.37,"l":31.01,"n":171,"o":31.06,"t":"2025-09-11T04:00:00Z","v":12465,"vw":31.241481},{"c":30.815,"h":31.4575,"l":30.78,"n":279,"o":31.26,"t":"2025-09-12T04:00:00Z","v":14566,"vw":30.998826},{"c":31.2934,"h":31.34,"l":30.91,"n":280,"o":30.91,"t":"2025-09-15T04:00:00Z","v":16673,"vw":31.182877},{"c":31.0501,"h":31.24,"l":30.815,"n":282,"o":31.24,"t":"2025-09-16T04:00:00Z","v":32401,"vw":31.017604},{"c":31.048,"h":31.24,"l":30.8,"n":223,"o":31.03,"t":"2025-09-17T04:00:00Z","v":15471,"vw":31.056227},{"c":32.0132,"h":32.09,"l":31.41,"n":209,"o":31.41,"t":"2025-09-18T04:00:00Z","v":16177,"vw":31.906535},{"c":32.1304,"h":32.1304,"l":31.75,"n":219,"o":32.12,"t":"2025-09-19T04:00:00Z","v":13663,"vw":31.956013},{"c":32.2399,"h":32.32,"l":31.06,"n":266,"o":31.15,"t":"2025-09-22T04:00:00Z","v":19800,"vw":31.982075},{"c":31.76,"h":32.31,"l":31.73,"n":184,"o":32.26,"t":"2025-09-23T04:00:00Z","v":15668,"vw":31.929653},{"c":31.31,"h":31.83,"l":31.2501,"n":201,"o":31.68,"t":"2025-09-24T04:00:00Z","v":14972,"vw":31.509045},{"c":31.24,"h":31.32,"l":30.73,"n":183,"o":31.03,"t":"2025-09-25T04:00:00Z","v":8339,"vw":31.099734},{"c":31.494,"h":31.5413,"l":31.1558,"n":137,"o":31.2,"t":"2025-09-26T04:00:00Z","v":5936,"vw":31.370932},{"c":31.765,"h":31.86,"l":31.56,"n":183,"o":31.69,"t":"2025-09-29T04:00:00Z","v":10352,"vw":31.711156},{"c":31.3784,"h":31.75,"l":31.127,"n":233,"o":31.67,"t":"2025-09-30T04:00:00Z","v":15814,"vw":31.332554},{"c":31.6009,"h":31.6009,"l":31.19,"n":186,"o":31.19,"t":"2025-10-01T04:00:00Z","v":11628,"vw":31.386914},{"c":31.865,"h":31.865,"l":31.58,"n":241,"o":31.65,"t":"2025-10-02T04:00:00Z","v":19173,"vw":31.692292},{"c":31.7104,"h":32.07,"l":31.71,"n":210,"o":32.02,"t":"2025-10-03T04:00:00Z","v":9277,"vw":31.924901},{"c":32.16,"h":32.562,"l":31.94,"n":255,"o":32.19,"t":"2025-10-06T04:00:00Z","v":16557,"vw":32.177492},{"c":31.33,"h":31.93,"l":31.11,"n":240,"o":31.93,"t":"2025-10-07T04:00:00Z","v":17827,"vw":31.276591},{"c":32.3009,"h":32.33,"l":31.48,"n":250,"o":31.54,"t":"2025-10-08T04:00:00Z","v":10693,"vw":32.125791},{"c":32.4497,"h":32.495,"l":32.06,"n":214,"o":32.31,"t":"2025-10-09T04:00:00Z","v":12507,"vw":32.338879},{"c":31.4963,"h":32.64,"l":31.42,"n":331,"o":32.64,"t":"2025-10-10T04:00:00Z","v":32875,"vw":31.751507},{"c":31.87,"h":31.9,"l":31.6,"n":200,"o":31.86,"t":"2025-10-13T04:00:00Z","v":15589,"vw":31.777069},{"c":31.3489,"h":31.57,"l":31.0601,"n":241,"o":31.25,"t":"2025-10-14T04:00:00Z","v":22790,"vw":31.338954},{"c":31.4519,"h":31.83,"l":31.38,"n":340,"o":31.77,"t":"2025-10-15T04:00:00Z","v":38027,"vw":31.665719},{"c":31.1532,"h":32.08,"l":31.07,"n":230,"o":31.85,"t":"2025-10-16T04:00:00Z","v":24892,"vw":31.529855},{"c":31.1325,"h":31.145,"l":30.8101,"n":244,"o":30.96,"t":"2025-10-17T04:00:00Z","v":20075,"vw":30.962248},{"c":32.1609,"h":32.165,"l":31.68,"n":179,"o":31.68,"t":"2025-10-20T04:00:00Z","v":14967,"vw":32.066798},{"c":32.275,"h":32.29,"l":32.03,"n":268,"o":32.03,"t":"2025-10-21T04:00:00Z","v":9502,"vw":32.237536},{"c":31.7178,"h":32,"l":31.46,"n":158,"o":32,"t":"2025-10-22T04:00:00Z","v":8123,"vw":31.703581},{"c":32.0386,"h":32.322,"l":31.61,"n":120,"o":31.61,"t":"2025-10-23T04:00:00Z","v":5465,"vw":31.991455},{"c":32.3126,"h":32.64,"l":32.3126,"n":179,"o":32.45,"t":"2025-10-24T04:00:00Z","v":12253,"vw":32.467925},{"c":32.3893,"h":32.71,"l":32.38,"n":231,"o":32.56,"t":"2025-10-27T04:00:00Z","v":9116,"vw":32.477418},{"c":32.2462,"h":32.66,"l":32.22,"n":253,"o":32.36,"t":"2025-10-28T04:00:00Z","v":31150,"vw":32.600392},{"c":30.7641,"h":31.95,"l":30.7,"n":426,"o":31.95,"t":"2025-10-29T04:00:00Z","v":33274,"vw":31.027919},{"c":30.8769,"h":31.316,"l":30.64,"n":210,"o":30.64,"t":"2025-10-30T04:00:00Z","v":15563,"vw":31.058911},{"c":31.4454,"h":31.5691,"l":30.87,"n":182,"o":31.16,"t":"2025-10-31T04:00:00Z","v":15381,"vw":31.226219},{"c":31.455,"h":31.6,"l":31.1975,"n":244,"o":31.47,"t":"2025-11-03T05:00:00Z","v":8158,"vw":31.441719},{"c":30.555,"h":31.19,"l":30.51,"n":212,"o":30.87,"t":"2025-11-04T05:00:00Z","v":13578,"vw":30.648575},{"c":30.4222,"h":30.58,"l":30.369,"n":207,"o":30.41,"t":"2025-11-05T05:00:00Z","v":10480,"vw":30.416146},{"c":30.7741,"h":30.934,"l":30.21,"n":297,"o":30.43,"t":"2025-11-06T05:00:00Z","v":11301,"vw":30.675238},{"c":31.2744,"h":31.2744,"l":30.39,"n":260,"o":30.52,"t":"2025-11-07T05:00:00Z","v":10733,"vw":30.81332},{"c":32.0117,"h":32.0589,"l":31.545,"n":251,"o":31.66,"t":"2025-11-10T05:00:00Z","v":19783,"vw":31.776757},{"c":32.0739,"h":32.1522,"l":31.92,"n":110,"o":31.92,"t":"2025-11-11T05:00:00Z","v":4955,"vw":32.076676},{"c":31.4844,"h":31.9705,"l":31.45,"n":155,"o":31.9705,"t":"2025-11-12T05:00:00Z","v":5303,"vw":31.682341},{"c":30.6429,"h":31.41,"l":30.63,"n":158,"o":31.41,"t":"2025-11-13T05:00:00Z","v":6421,"vw":30.892821},{"c":30.585,"h":30.84,"l":30,"n":234,"o":30.04,"t":"2025-11-14T05:00:00Z","v":10653,"vw":30.469923},{"c":29.75,"h":30.54,"l":29.71,"n":203,"o":30.46,"t":"2025-11-17T05:00:00Z","v":14967,"vw":30.152678},{"c":29.49,"h":29.66,"l":29.25,"n":231,"o":29.37,"t":"2025-11-18T05:00:00Z","v":17630,"vw":29.457974},{"c":29.3384,"h":29.48,"l":29.26,"n":178,"o":29.27,"t":"2025-11-19T05:00:00Z","v":7511,"vw":29.354161},{"c":28.3567,"h":29.7,"l":28.3567,"n":302,"o":29.62,"t":"2025-11-20T05:00:00Z","v":18332,"vw":28.751955},{"c":28.3684,"h":28.84,"l":27.755,"n":437,"o":28.24,"t":"2025-11-21T05:00:00Z","v":55010,"vw":28.432645},{"c":28.5388,"h":28.6599,"l":28.44,"n":190,"o":28.44,"t":"2025-11-24T05:00:00Z","v":15859,"vw":28.541808},{"c":29.1211,"h":29.133,"l":28.5,"n":181,"o":28.5,"t":"2025-11-25T05:00:00Z","v":16286,"vw":28.867261},{"c":28.7684,"h":29.14,"l":28.73,"n":212,"o":29.14,"t":"2025-11-26T05:00:00Z","v":11338,"vw":28.82854},{"c":29.0836,"h":29.1625,"l":29.02,"n":143,"o":29.03,"t":"2025-11-28T05:00:00Z","v":4129,"vw":29.087347},{"c":28.7753,"h":28.9697,"l":28.6142,"n":187,"o":28.71,"t":"2025-12-01T05:00:00Z","v":15283,"vw":28.782701},{"c":29.0505,"h":29.18,"l":28.86,"n":187,"o":29.1,"t":"2025-12-02T05:00:00Z","v":9131,"vw":29.095898},{"c":29.4591,"h":29.49,"l":28.68,"n":222,"o":28.86,"t":"2025-12-03T05:00:00Z","v":14047,"vw":29.092541},{"c":29.345,"h":29.4073,"l":29.22,"n":159,"o":29.39,"t":"2025-12-04T05:00:00Z","v":7411,"vw":29.33456},{"c":29.1292,"h":29.521,"l":29.12,"n":214,"o":29.47,"t":"2025-12-05T05:00:00Z","v":7460,"vw":29.314627},{"c":29.44,"h":29.53,"l":29.29,"n":164,"o":29.29,"t":"2025-12-08T05:00:00Z","v":7383,"vw":29.375348},{"c":29.455,"h":29.5398,"l":29.38,"n":184,"o":29.39,"t":"2025-12-09T05:00:00Z","v":10869,"vw":29.422093},{"c":29.63,"h":29.7494,"l":29.328,"n":123,"o":29.33,"t":"2025-12-10T05:00:00Z","v":5956,"vw":29.465277},{"c":29.4455,"h":29.5583,"l":29.37,"n":144,"o":29.42,"t":"2025-12-11T05:00:00Z","v":15358,"vw":29.466453},{"c":28.9617,"h":29.36,"l":28.9438,"n":211,"o":29.36,"t":"2025-12-12T05:00:00Z","v":19758,"vw":29.066858},{"c":28.4037,"h":29.15,"l":28.4037,"n":227,"o":29.15,"t":"2025-12-15T05:00:00Z","v":17615,"vw":28.697784},{"c":28.3957,"h":28.4235,"l":28.17,"n":164,"o":28.24,"t":"2025-12-16T05:00:00Z","v":11809,"vw":28.272667},{"c":27.8532,"h":28.4,"l":27.83,"n":230,"o":28.32,"t":"2025-12-17T05:00:00Z","v":9742,"vw":28.124021},{"c":28.225,"h":28.48,"l":28.03,"n":201,"o":28.03,"t":"2025-12-18T05:00:00Z","v":10979,"vw":28.174292},{"c":28.4103,"h":28.45,"l":28.14,"n":170,"o":28.14,"t":"2025-12-19T05:00:00Z","v":27699,"vw":28.391067},{"c":28.7069,"h":28.83,"l":28.3701,"n":176,"o":28.53,"t":"2025-12-22T05:00:00Z","v":16599,"vw":28.668578},{"c":28.3995,"h":28.64,"l":28.22,"n":295,"o":28.54,"t":"2025-12-23T05:00:00Z","v":40639,"vw":28.301196},{"c":28.355,"h":28.365,"l":28.26,"n":120,"o":28.26,"t":"2025-12-24T05:00:00Z","v":3894,"vw":28.300408},{"c":28.475,"h":28.4999,"l":28.33,"n":218,"o":28.42,"t":"2025-12-26T05:00:00Z","v":28619,"vw":28.437286},{"c":28.245,"h":28.45,"l":28.17,"n":232,"o":28.19,"t":"2025-12-29T05:00:00Z","v":14016,"vw":28.244946},{"c":28.1703,"h":28.3499,"l":28.1703,"n":196,"o":28.22,"t":"2025-12-30T05:00:00Z","v":11687,"vw":28.252172},{"c":27.8534,"h":28.14,"l":27.8534,"n":244,"o":28.14,"t":"2025-12-31T05:00:00Z","v":16010,"vw":28.016064},{"c":27.2308,"h":28.08,"l":27.045,"n":401,"o":28.08,"t":"2026-01-02T05:00:00Z","v":17820,"vw":27.366229},{"c":27.5596,"h":27.905,"l":27.36,"n":253,"o":27.36,"t":"2026-01-05T05:00:00Z","v":20342,"vw":27.625084},{"c":27.8241,"h":27.8241,"l":27.4,"n":274,"o":27.51,"t":"2026-01-06T05:00:00Z","v":20582,"vw":27.587949},{"c":28.515,"h":28.6599,"l":27.86,"n":215,"o":27.86,"t":"2026-01-07T05:00:00Z","v":12838,"vw":28.391185},{"c":28.045,"h":28.63,"l":27.98,"n":362,"o":28.61,"t":"2026-01-08T05:00:00Z","v":19532,"vw":28.109548},{"c":27.8405,"h":28.17,"l":27.7372,"n":243,"o":28.09,"t":"2026-01-09T05:00:00Z","v":15757,"vw":27.92547},{"c":27.925,"h":28,"l":27.6915,"n":242,"o":27.78,"t":"2026-01-12T05:00:00Z","v":35196,"vw":27.906123},{"c":27.9123,"h":28.28,"l":27.72,"n":378,"o":28.13,"t":"2026-01-13T05:00:00Z","v":58447,"vw":27.82413},{"c":27.6201,"h":28.06,"l":27.45,"n":300,"o":27.76,"t":"2026-01-14T05:00:00Z","v":35938,"vw":27.641996},{"c":27.5706,"h":28.04,"l":27.5,"n":225,"o":27.87,"t":"2026-01-15T05:00:00Z","v":21671,"vw":27.831746},{"c":27.2625,"h":27.61,"l":27.25,"n":349,"o":27.58,"t":"2026-01-16T05:00:00Z","v":36787,"vw":27.417713},{"c":26.4691,"h":26.96,"l":26.43,"n":529,"o":26.64,"t":"2026-01-20T05:00:00Z","v":46958,"vw":26.628765},{"c":26.6599,"h":26.851,"l":26.13,"n":706,"o":26.66,"t":"2026-01-21T05:00:00Z","v":73875,"vw":26.542076},{"c":27.13,"h":27.145,"l":26.83,"n":356,"o":26.83,"t":"2026-01-22T05:00:00Z","v":39383,"vw":27.025327},{"c":27.1253,"h":27.37,"l":27.06,"n":280,"o":27.2,"t":"2026-01-23T05:00:00Z","v":34677,"vw":27.229498},{"c":27.8806,"h":27.98,"l":27.3,"n":454,"o":27.31,"t":"2026-01-26T05:00:00Z","v":98518,"vw":27.892471},{"c":27.9256,"h":28.5,"l":27.861,"n":406,"o":28.34,"t":"2026-01-27T05:00:00Z","v":908540,"vw":27.96755},{"c":27.5971,"h":28.15,"l":27.56,"n":679,"o":28.08,"t":"2026-01-28T05:00:00Z","v":196139,"vw":27.867533},{"c":26.51,"h":27.54,"l":26.2801,"n":488,"o":27.42,"t":"2026-01-29T05:00:00Z","v":102871,"vw":26.45538},{"c":26.2561,"h":26.49,"l":26.05,"n":440,"o":26.35,"t":"2026-01-30T05:00:00Z","v":51949,"vw":26.279599},{"c":26.395,"h":26.665,"l":25.92,"n":244,"o":26.2,"t":"2026-02-02T05:00:00Z","v":28715,"vw":26.271398},{"c":25.0153,"h":26.35,"l":24.6505,"n":683,"o":26.35,"t":"2026-02-03T05:00:00Z","v":53275,"vw":25.065634},{"c":24.8424,"h":25.15,"l":24.07,"n":617,"o":24.71,"t":"2026-02-04T05:00:00Z","v":71776,"vw":24.72394},{"c":23.9265,"h":25.04,"l":23.83,"n":539,"o":24.8,"t":"2026-02-05T05:00:00Z","v":37939,"vw":24.471687},{"c":24.7553,"h":24.76,"l":23.93,"n":398,"o":24.4,"t":"2026-02-06T05:00:00Z","v":39817,"vw":24.422273},{"c":25.17,"h":25.25,"l":24.5,"n":360,"o":24.65,"t":"2026-02-09T05:00:00Z","v":76113,"vw":25.014513},{"c":25.61,"h":25.94,"l":25.37,"n":259,"o":25.38,"t":"2026-02-10T05:00:00Z","v":81564,"vw":25.754953},{"c":25.4098,"h":25.74,"l":25.01,"n":358,"o":25.58,"t":"2026-02-11T05:00:00Z","v":36373,"vw":25.357627},{"c":25.8819,"h":26.41,"l":25.5,"n":590,"o":25.99,"t":"2026-02-12T05:00:00Z","v":81045,"vw":26.053016},{"c":26.7384,"h":26.93,"l":25.9,"n":270,"o":25.9,"t":"2026-02-13T05:00:00Z","v":21010,"vw":26.515013},{"c":26.0766,"h":26.7299,"l":25.7,"n":303,"o":26.53,"t":"2026-02-17T05:00:00Z","v":25909,"vw":26.056495},{"c":26.2075,"h":26.25,"l":25.43,"n":318,"o":26.06,"t":"2026-02-18T05:00:00Z","v":27595,"vw":26.016094},{"c":26.0307,"h":26.29,"l":25.84,"n":247,"o":25.98,"t":"2026-02-19T05:00:00Z","v":218880,"vw":26.140549},{"c":24.7243,"h":26.2925,"l":24.71,"n":359,"o":25.73,"t":"2026-02-20T05:00:00Z","v":24013,"vw":25.540843},{"c":23.3097,"h":24.54,"l":23.27,"n":756,"o":24.46,"t":"2026-02-23T05:00:00Z","v":78774,"vw":23.569929},{"c":23.4562,"h":23.73,"l":22.8,"n":509,"o":23.06,"t":"2026-02-24T05:00:00Z","v":58450,"vw":23.294791},{"c":24.0929,"h":24.11,"l":23.33,"n":450,"o":23.55,"t":"2026-02-25T05:00:00Z","v":43940,"vw":23.799549},{"c":24.7277,"h":24.99,"l":24.21,"n":492,"o":24.21,"t":"2026-02-26T05:00:00Z","v":56363,"vw":24.604583},{"c":24.1915,"h":24.27,"l":23.66,"n":475,"o":24.19,"t":"2026-02-27T05:00:00Z","v":37467,"vw":24.02471},{"c":24.7672,"h":24.83,"l":23.87,"n":446,"o":23.87,"t":"2026-03-02T05:00:00Z","v":58737,"vw":24.609176},{"c":24.985,"h":25.12,"l":23.79,"n":353,"o":24.005,"t":"2026-03-03T05:00:00Z","v":43836,"vw":24.373934},{"c":25.13,"h":25.26,"l":24.82,"n":467,"o":25.04,"t":"2026-03-04T05:00:00Z","v":79209,"vw":25.050817},{"c":25.87,"h":26.15,"l":24.97,"n":356,"o":24.97,"t":"2026-03-05T05:00:00Z","v":34052,"vw":25.73919},{"c":25.9674,"h":26.14,"l":25.43,"n":522,"o":25.53,"t":"2026-03-06T05:00:00Z","v":68545,"vw":25.883155},{"c":26.3175,"h":26.34,"l":25.7,"n":477,"o":25.7,"t":"2026-03-09T04:00:00Z","v":72073,"vw":25.988925},{"c":26.1,"h":26.4096,"l":25.5,"n":331,"o":26.27,"t":"2026-03-10T04:00:00Z","v":32502,"vw":26.003815},{"c":26.5274,"h":26.66,"l":26.23,"n":326,"o":26.23,"t":"2026-03-11T04:00:00Z","v":34147,"vw":26.484455},{"c":26.3647,"h":26.76,"l":26.28,"n":336,"o":26.32,"t":"2026-03-12T04:00:00Z","v":35696,"vw":26.498481},{"c":26.4492,"h":26.864,"l":25.945,"n":266,"o":26.45,"t":"2026-03-13T04:00:00Z","v":18434,"vw":26.539658},{"c":25.9919,"h":26.74,"l":25.96,"n":474,"o":26.64,"t":"2026-03-16T04:00:00Z","v":40677,"vw":26.404427},{"c":26.3351,"h":26.59,"l":26.17,"n":165,"o":26.41,"t":"2026-03-17T04:00:00Z","v":9915,"vw":26.386286},{"c":26.6787,"h":27.08,"l":26.07,"n":344,"o":26.1,"t":"2026-03-18T04:00:00Z","v":38993,"vw":26.493082},{"c":26.61,"h":26.86,"l":26.191,"n":251,"o":26.4,"t":"2026-03-19T04:00:00Z","v":23061,"vw":26.495397},{"c":25.856,"h":26.38,"l":25.8,"n":312,"o":26.38,"t":"2026-03-20T04:00:00Z","v":21781,"vw":25.971218},{"c":26.3672,"h":26.64,"l":26.01,"n":273,"o":26.2,"t":"2026-03-23T04:00:00Z","v":20661,"vw":26.350883},{"c":25.1679,"h":26.11,"l":25.1413,"n":324,"o":26.11,"t":"2026-03-24T04:00:00Z","v":27849,"vw":25.470789},{"c":25.1317,"h":25.76,"l":25.01,"n":284,"o":25.46,"t":"2026-03-25T04:00:00Z","v":27869,"vw":25.302115},{"c":25.149,"h":25.703,"l":25.01,"n":315,"o":25.33,"t":"2026-03-26T04:00:00Z","v":28773,"vw":25.354598},{"c":23.8791,"h":24.82,"l":23.7401,"n":582,"o":24.51,"t":"2026-03-27T04:00:00Z","v":43288,"vw":23.975512},{"c":24.0884,"h":24.61,"l":23.85,"n":338,"o":24.14,"t":"2026-03-30T04:00:00Z","v":24404,"vw":24.28466},{"c":24.9452,"h":25.08,"l":24.19,"n":207,"o":24.355,"t":"2026-03-31T04:00:00Z","v":16011,"vw":24.559983},{"c":25.1599,"h":25.34,"l":24.61,"n":344,"o":25.25,"t":"2026-04-01T04:00:00Z","v":33110,"vw":25.040715},{"c":25.6099,"h":25.63,"l":24.74,"n":257,"o":24.74,"t":"2026-04-02T04:00:00Z","v":25380,"vw":25.492392},{"c":25.7038,"h":25.762,"l":25.45,"n":261,"o":25.7,"t":"2026-04-06T04:00:00Z","v":15788,"vw":25.649294},{"c":25.8991,"h":25.96,"l":25.32,"n":214,"o":25.56,"t":"2026-04-07T04:00:00Z","v":18442,"vw":25.520453},{"c":25.74,"h":27,"l":25.74,"n":268,"o":26.87,"t":"2026-04-08T04:00:00Z","v":24987,"vw":26.200696},{"c":23.9413,"h":25.63,"l":23.6301,"n":592,"o":25.59,"t":"2026-04-09T04:00:00Z","v":37319,"vw":24.229253},{"c":22.74,"h":24.041,"l":22.49,"n":722,"o":24.04,"t":"2026-04-10T04:00:00Z","v":50621,"vw":22.902949},{"c":23.8944,"h":23.92,"l":22.73,"n":398,"o":22.78,"t":"2026-04-13T04:00:00Z","v":39572,"vw":23.51256},{"c":23.63,"h":24.43,"l":23.49,"n":367,"o":24.04,"t":"2026-04-14T04:00:00Z","v":26402,"vw":23.836341},{"c":24.76,"h":24.76,"l":23.89,"n":475,"o":23.95,"t":"2026-04-15T04:00:00Z","v":66572,"vw":24.455868},{"c":25.3709,"h":25.62,"l":25.04,"n":411,"o":25.31,"t":"2026-04-16T04:00:00Z","v":75630,"vw":25.304322},{"c":25.5552,"h":25.98,"l":25.39,"n":310,"o":25.83,"t":"2026-04-17T04:00:00Z","v":45490,"vw":25.59504},{"c":25.8881,"h":25.92,"l":25.26,"n":370,"o":25.36,"t":"2026-04-20T04:00:00Z","v":20609,"vw":25.710708},{"c":26.3161,"h":26.99,"l":26.04,"n":354,"o":26.05,"t":"2026-04-21T04:00:00Z","v":36121,"vw":26.398427},{"c":26.6269,"h":26.66,"l":26.37,"n":277,"o":26.53,"t":"2026-04-22T04:00:00Z","v":25968,"vw":26.462466},{"c":25.4742,"h":26.12,"l":24.94,"n":337,"o":25.97,"t":"2026-04-23T04:00:00Z","v":16608,"vw":25.442996},{"c":25.6863,"h":25.75,"l":25.04,"n":240,"o":25.46,"t":"2026-04-24T04:00:00Z","v":18338,"vw":25.508526},{"c":25.995,"h":26.11,"l":25.47,"n":214,"o":25.63,"t":"2026-04-27T04:00:00Z","v":11419,"vw":25.825129},{"c":26.1139,"h":26.53,"l":25.94,"n":192,"o":26.06,"t":"2026-04-28T04:00:00Z","v":32542,"vw":26.16102},{"c":26.54,"h":26.56,"l":25.87,"n":165,"o":26.15,"t":"2026-04-29T04:00:00Z","v":17779,"vw":26.321919},{"c":25.8348,"h":26.38,"l":25.43,"n":319,"o":26.27,"t":"2026-04-30T04:00:00Z","v":25216,"vw":25.914186},{"c":26.685,"h":26.8099,"l":25.96,"n":277,"o":26.35,"t":"2026-05-01T04:00:00Z","v":15212,"vw":26.507975},{"c":27.1641,"h":27.4,"l":26.68,"n":300,"o":26.68,"t":"2026-05-04T04:00:00Z","v":24808,"vw":27.130816},{"c":27.7864,"h":27.88,"l":27.3125,"n":314,"o":27.56,"t":"2026-05-05T04:00:00Z","v":77894,"vw":27.710659},{"c":27.5588,"h":27.72,"l":27.07,"n":440,"o":27.72,"t":"2026-05-06T04:00:00Z","v":41616,"vw":27.476573},{"c":28.9,"h":29.6804,"l":28.43,"n":451,"o":28.43,"t":"2026-05-07T04:00:00Z","v":37659,"vw":28.790557},{"c":29.45,"h":29.45,"l":28.18,"n":339,"o":28.75,"t":"2026-05-08T04:00:00Z","v":39076,"vw":28.683396},{"c":29.23,"h":29.57,"l":28.9,"n":358,"o":29.23,"t":"2026-05-11T04:00:00Z","v":26311,"vw":29.104806},{"c":28.8237,"h":29.31,"l":28.55,"n":270,"o":29.2,"t":"2026-05-12T04:00:00Z","v":23519,"vw":28.890349},{"c":29.15,"h":29.26,"l":28.52,"n":230,"o":28.72,"t":"2026-05-13T04:00:00Z","v":19862,"vw":28.833884},{"c":29.635,"h":29.85,"l":28.78,"n":294,"o":29.08,"t":"2026-05-14T04:00:00Z","v":23685,"vw":29.41231},{"c":30.15,"h":30.36,"l":29.35,"n":343,"o":29.39,"t":"2026-05-15T04:00:00Z","v":16198,"vw":29.917849},{"c":31.2493,"h":31.2493,"l":30.17,"n":505,"o":30.21,"t":"2026-05-18T04:00:00Z","v":48590,"vw":30.871826},{"c":31.3282,"h":31.855,"l":31.0501,"n":396,"o":31.33,"t":"2026-05-19T04:00:00Z","v":39651,"vw":31.39368},{"c":31.8708,"h":31.9,"l":30.86,"n":378,"o":30.94,"t":"2026-05-20T04:00:00Z","v":25689,"vw":31.469759},{"c":31.8589,"h":31.99,"l":31.545,"n":282,"o":31.63,"t":"2026-05-21T04:00:00Z","v":17476,"vw":31.721579},{"c":32.6941,"h":32.985,"l":31.945,"n":317,"o":32.1,"t":"2026-05-22T04:00:00Z","v":16209,"vw":32.500565},{"c":32.9545,"h":33.185,"l":32.18,"n":380,"o":32.73,"t":"2026-05-26T04:00:00Z","v":28927,"vw":32.989979},{"c":31.34,"h":31.98,"l":31.325,"n":433,"o":31.61,"t":"2026-05-27T04:00:00Z","v":26435,"vw":31.505045},{"c":32.3059,"h":32.56,"l":31.63,"n":467,"o":31.64,"t":"2026-05-28T04:00:00Z","v":47283,"vw":32.315375},{"c":34.6785,"h":34.6785,"l":32.48,"n":552,"o":32.48,"t":"2026-05-29T04:00:00Z","v":28334,"vw":33.807864},{"c":37.0107,"h":37.22,"l":35.19,"n":1032,"o":35.19,"t":"2026-06-01T04:00:00Z","v":78407,"vw":36.17673},{"c":36.7459,"h":36.8,"l":35.55,"n":767,"o":35.77,"t":"2026-06-02T04:00:00Z","v":104312,"vw":36.494212},{"c":35.3241,"h":36.2,"l":35.09,"n":480,"o":36.09,"t":"2026-06-03T04:00:00Z","v":36243,"vw":35.428946},{"c":34.855,"h":35.16,"l":34.08,"n":656,"o":34.55,"t":"2026-06-04T04:00:00Z","v":58816,"vw":34.762313},{"c":33.5394,"h":34.64,"l":33.33,"n":679,"o":34.64,"t":"2026-06-05T04:00:00Z","v":56757,"vw":33.900727},{"c":33.185,"h":33.82,"l":33.0518,"n":736,"o":33.82,"t":"2026-06-08T04:00:00Z","v":143329,"vw":33.253073},{"c":32.33,"h":33.09,"l":31.38,"n":580,"o":32.81,"t":"2026-06-09T04:00:00Z","v":56476,"vw":32.371196},{"c":31.9916,"h":32.58,"l":31.93,"n":226,"o":32.04,"t":"2026-06-10T04:00:00Z","v":9084,"vw":32.195281},{"c":32.6024,"h":32.64,"l":30.85,"n":327,"o":32,"t":"2026-06-11T04:00:00Z","v":38535,"vw":32.138167},{"c":32.4961,"h":32.725,"l":31.87,"n":219,"o":32.52,"t":"2026-06-12T04:00:00Z","v":12177,"vw":32.375185},{"c":32.8559,"h":33.2,"l":32.5,"n":271,"o":32.98,"t":"2026-06-15T04:00:00Z","v":13410,"vw":32.933133},{"c":32.42,"h":33.01,"l":32.341,"n":258,"o":32.82,"t":"2026-06-16T04:00:00Z","v":17723,"vw":32.515873},{"c":31.9959,"h":32.63,"l":31.95,"n":182,"o":32.26,"t":"2026-06-17T04:00:00Z","v":7169,"vw":32.444276},{"c":32.1904,"h":32.23,"l":31.16,"n":364,"o":32.18,"t":"2026-06-18T04:00:00Z","v":75426,"vw":31.707954},{"c":31.6589,"h":32.53,"l":31.28,"n":324,"o":31.96,"t":"2026-06-22T04:00:00Z","v":15228,"vw":31.652044},{"c":32.2694,"h":32.59,"l":31.32,"n":254,"o":31.32,"t":"2026-06-23T04:00:00Z","v":26412,"vw":32.153771},{"c":32.3279,"h":32.65,"l":32.16,"n":332,"o":32.16,"t":"2026-06-24T04:00:00Z","v":19702,"vw":32.339397},{"c":32.3081,"h":32.78,"l":31.99,"n":346,"o":32.43,"t":"2026-06-25T04:00:00Z","v":23277,"vw":32.430897},{"c":33.7861,"h":33.7861,"l":32.21,"n":521,"o":32.21,"t":"2026-06-26T04:00:00Z","v":39164,"vw":33.135875},{"c":35.1976,"h":35.53,"l":34.06,"n":463,"o":34.3,"t":"2026-06-29T04:00:00Z","v":42115,"vw":35.195543},{"c":36.22,"h":36.25,"l":34.45,"n":287,"o":34.9,"t":"2026-06-30T04:00:00Z","v":24186,"vw":35.765273},{"c":37.22,"h":37.7,"l":36.42,"n":416,"o":36.53,"t":"2026-07-01T04:00:00Z","v":25635,"vw":37.378559},{"c":37.29,"h":37.66,"l":36.99,"n":471,"o":37.29,"t":"2026-07-02T04:00:00Z","v":49617,"vw":37.411256},{"c":38.5233,"h":38.85,"l":37.23,"n":708,"o":37.23,"t":"2026-07-06T04:00:00Z","v":52037,"vw":38.467458},{"c":38.46,"h":39.89,"l":38.015,"n":759,"o":38.96,"t":"2026-07-07T04:00:00Z","v":77595,"vw":39.163031},{"c":37.9389,"h":38.16,"l":36.79,"n":486,"o":37.88,"t":"2026-07-08T04:00:00Z","v":29698,"vw":37.733384},{"c":39.0919,"h":39.14,"l":36.2963,"n":483,"o":37.46,"t":"2026-07-09T04:00:00Z","v":39428,"vw":38.342585},{"c":37.76,"h":39.31,"l":37.71,"n":502,"o":39.31,"t":"2026-07-10T04:00:00Z","v":31984,"vw":38.317655},{"c":38.13,"h":38.28,"l":37.2401,"n":438,"o":37.73,"t":"2026-07-13T04:00:00Z","v":28102,"vw":37.800774},{"c":40.45,"h":40.5,"l":37.72,"n":588,"o":37.72,"t":"2026-07-14T04:00:00Z","v":50859,"vw":39.621966},{"c":39.35,"h":41.14,"l":39.125,"n":1104,"o":40.81,"t":"2026-07-15T04:00:00Z","v":95852,"vw":40.089192},{"c":39.17,"h":39.6,"l":38.83,"n":370,"o":39.43,"t":"2026-07-16T04:00:00Z","v":21768,"vw":39.317032},{"c":39.28,"h":39.96,"l":38.37,"n":514,"o":38.37,"t":"2026-07-17T04:00:00Z","v":30846,"vw":39.34039},{"c":38.93,"h":39.64,"l":38.92,"n":456,"o":39.17,"t":"2026-07-20T04:00:00Z","v":33352,"vw":39.307634},{"c":37.6546,"h":39.06,"l":37.3256,"n":526,"o":38.79,"t":"2026-07-21T04:00:00Z","v":39349,"vw":37.856278},{"c":36.6189,"h":37.67,"l":36.35,"n":566,"o":37.67,"t":"2026-07-22T04:00:00Z","v":52472,"vw":36.766101},{"c":35.6461,"h":36.74,"l":35.54,"n":554,"o":36.66,"t":"2026-07-23T04:00:00Z","v":52408,"vw":35.832417},{"c":36.18,"h":36.37,"l":35.645,"n":375,"o":35.88,"t":"2026-07-24T04:00:00Z","v":35381,"vw":36.034547},{"c":36.53,"h":37.18,"l":36.35,"n":476,"o":36.76,"t":"2026-07-27T04:00:00Z","v":41662,"vw":36.734367},{"c":36.18,"h":36.65,"l":35.21,"n":431,"o":36.59,"t":"2026-07-28T04:00:00Z","v":39679,"vw":36.009296},{"c":36.25,"h":36.93,"l":35.82,"n":362,"o":36.13,"t":"2026-07-29T04:00:00Z","v":26147,"vw":36.205165},{"c":36.58,"h":36.8,"l":35.79,"n":544,"o":36.37,"t":"2026-07-30T04:00:00Z","v":40695,"vw":36.35733},{"c":37.23,"h":37.309,"l":36.09,"n":696,"o":36.75,"t":"2026-07-31T04:00:00Z","v":49953,"vw":36.931881},{"c":38.45,"h":38.525,"l":37.52,"n":549,"o":37.76,"t":"2026-08-03T04:00:00Z","v":229870,"vw":38.407086},{"c":40.08,"h":40.19,"l":38.73,"n":522,"o":38.82,"t":"2026-08-04T04:00:00Z","v":138326,"vw":39.739922},{"c":40.32,"h":42.2062,"l":40.28,"n":768,"o":40.82,"t":"2026-08-05T04:00:00Z","v":68446,"vw":40.710711},{"c":39.24,"h":39.6,"l":38.5,"n":671,"o":39.6,"t":"2026-08-06T04:00:00Z","v":54574,"vw":39.236043},{"c":40.3543,"h":40.68,"l":39.931,"n":458,"o":40.28,"t":"2026-08-07T04:00:00Z","v":31092,"vw":40.180245},{"c":42.0439,"h":42.3,"l":40.32,"n":948,"o":40.35,"t":"2026-08-10T04:00:00Z","v":71032,"vw":41.949302},{"c":42.04,"h":42.4285,"l":41.51,"n":968,"o":42.03,"t":"2026-08-11T04:00:00Z","v":89858,"vw":42.131322},{"c":41.78,"h":42.74,"l":41.55,"n":963,"o":42.74,"t":"2026-08-12T04:00:00Z","v":75656,"vw":41.939625},{"c":43.8,"h":43.8,"l":41.66,"n":1840,"o":42,"t":"2026-08-13T04:00:00Z","v":148986,"vw":42.603843},{"c":42.37,"h":43.73,"l":42.31,"n":885,"o":43.54,"t":"2026-08-14T04:00:00Z","v":88201,"vw":42.798326},{"c":41.17,"h":42.23,"l":40.9829,"n":820,"o":42.09,"t":"2026-08-17T04:00:00Z","v":80954,"vw":41.388789},{"c":41.3,"h":41.745,"l":40.89,"n":398,"o":40.98,"t":"2026-08-18T04:00:00Z","v":19961,"vw":41.32568},{"c":40.19,"h":41.68,"l":39.69,"n":737,"o":41.68,"t":"2026-08-19T04:00:00Z","v":48347,"vw":40.447733},{"c":39,"h":40.01,"l":39,"n":654,"o":40.01,"t":"2026-08-20T04:00:00Z","v":112038,"vw":39.584259},{"c":39.64,"h":39.64,"l":38.33,"n":750,"o":39.09,"t":"2026-08-21T04:00:00Z","v":41130,"vw":39.063959},{"c":38.8324,"h":39.55,"l":38.65,"n":655,"o":39.49,"t":"2026-08-24T04:00:00Z","v":75984,"vw":38.967147},{"c":38.105,"h":39.22,"l":37.63,"n":638,"o":39.1,"t":"2026-08-25T04:00:00Z","v":48131,"vw":38.376817},{"c":38.76,"h":38.8,"l":37.55,"n":481,"o":37.55,"t":"2026-08-26T04:00:00Z","v":39453,"vw":38.009028},{"c":42.8117,"h":43.0799,"l":40.435,"n":1385,"o":40.81,"t":"2026-08-27T04:00:00Z","v":96190,"vw":42.149201},{"c":41.9,"h":42.95,"l":41.6,"n":831,"o":42.81,"t":"2026-08-28T04:00:00Z","v":54750,"vw":42.020027},{"c":42.56,"h":42.77,"l":41.75,"n":763,"o":41.75,"t":"2026-08-31T04:00:00Z","v":64035,"vw":42.226561},{"c":40.25,"h":42.125,"l":40.1108,"n":750,"o":42.02,"t":"2026-09-01T04:00:00Z","v":55475,"vw":40.717042},{"c":39.01,"h":40.09,"l":38.4101,"n":1164,"o":40.09,"t":"2026-09-02T04:00:00Z","v":134398,"vw":38.922715},{"c":40.15,"h":40.213,"l":39.355,"n":613,"o":39.98,"t":"2026-09-03T04:00:00Z","v":39530,"vw":39.869204},{"c":39.8931,"h":40.31,"l":39.81,"n":340,"o":40.07,"t":"2026-09-04T04:00:00Z","v":55750,"vw":40.006053},{"c":39.3871,"h":39.73,"l":38.72,"n":698,"o":39.48,"t":"2026-09-08T04:00:00Z","v":73206,"vw":39.08229},{"c":39.73,"h":39.98,"l":39.39,"n":363,"o":39.42,"t":"2026-09-09T04:00:00Z","v":25313,"vw":39.755141},{"c":39.6149,"h":40.47,"l":39.3172,"n":484,"o":39.34,"t":"2026-09-10T04:00:00Z","v":44535,"vw":40.062453},{"c":39.12,"h":39.85,"l":38.82,"n":511,"o":39.84,"t":"2026-09-11T04:00:00Z","v":31797,"vw":39.347786},{"c":43.2441,"h":43.47,"l":40.15,"n":1149,"o":40.32,"t":"2026-09-14T04:00:00Z","v":95824,"vw":42.475287},{"c":44.11,"h":44.445,"l":42.76,"n":1223,"o":42.76,"t":"2026-09-15T04:00:00Z","v":102363,"vw":43.711496},{"c":43.8119,"h":44.52,"l":43.45,"n":881,"o":43.6,"t":"2026-09-16T04:00:00Z","v":69408,"vw":44.044801},{"c":44.4415,"h":45.026,"l":43,"n":979,"o":43.68,"t":"2026-09-17T04:00:00Z","v":202573,"vw":44.516505},{"c":43.4556,"h":44.592,"l":42.92,"n":924,"o":44.58,"t":"2026-09-18T04:00:00Z","v":76058,"vw":43.358676},{"c":45.4,"h":45.46,"l":43.38,"n":1166,"o":43.73,"t":"2026-09-21T04:00:00Z","v":104764,"vw":44.856384},{"c":45.5294,"h":45.79,"l":44.6815,"n":989,"o":45.76,"t":"2026-09-22T04:00:00Z","v":74271,"vw":45.262226},{"c":46.59,"h":46.655,"l":45.2,"n":1165,"o":45.6,"t":"2026-09-23T04:00:00Z","v":199560,"vw":45.990422},{"c":46.2175,"h":46.81,"l":45.93,"n":847,"o":46.75,"t":"2026-09-24T04:00:00Z","v":82846,"vw":46.419815},{"c":44.4462,"h":46.33,"l":44.35,"n":994,"o":46.33,"t":"2026-09-25T04:00:00Z","v":84622,"vw":45.077326},{"c":45.0604,"h":45.2399,"l":43.44,"n":796,"o":43.66,"t":"2026-09-28T04:00:00Z","v":139053,"vw":45.053224},{"c":45.1107,"h":45.38,"l":44.37,"n":910,"o":45.38,"t":"2026-09-29T04:00:00Z","v":102439,"vw":44.677597},{"c":45.7688,"h":46.4399,"l":45.11,"n":785,"o":45.32,"t":"2026-09-30T04:00:00Z","v":64435,"vw":45.983176},{"c":46.1551,"h":46.35,"l":45.465,"n":887,"o":46.31,"t":"2026-10-01T04:00:00Z","v":86621,"vw":45.79873},{"c":46.64,"h":47.12,"l":46.515,"n":944,"o":46.73,"t":"2026-10-02T04:00:00Z","v":83877,"vw":46.811516},{"c":47.21,"h":47.36,"l":46.585,"n":1100,"o":46.67,"t":"2026-10-05T04:00:00Z","v":96882,"vw":47.036104},{"c":48.11,"h":49.03,"l":47.785,"n":2295,"o":48.06,"t":"2026-10-06T04:00:00Z","v":207797,"vw":48.213794},{"c":47.35,"h":48,"l":47.19,"n":988,"o":47.97,"t":"2026-10-07T04:00:00Z","v":81953,"vw":47.495859},{"c":47.61,"h":48.1997,"l":46.976,"n":1209,"o":47.42,"t":"2026-10-08T04:00:00Z","v":198170,"vw":47.627565},{"c":49.96,"h":49.96,"l":47.87,"n":1454,"o":48.19,"t":"2026-10-09T04:00:00Z","v":112102,"vw":49.070511},{"c":48.4673,"h":50.38,"l":48.359,"n":1949,"o":50.3,"t":"2026-10-12T04:00:00Z","v":162293,"vw":49.035419},{"c":48.35,"h":49.6399,"l":47.63,"n":1954,"o":48.24,"t":"2026-10-13T04:00:00Z","v":149433,"vw":48.650672},{"c":46.21,"h":47.9,"l":46.01,"n":1519,"o":47.38,"t":"2026-10-14T04:00:00Z","v":142242,"vw":46.704637},{"c":46.38,"h":46.42,"l":44.5901,"n":1769,"o":45.23,"t":"2026-10-15T04:00:00Z","v":166407,"vw":45.58775},{"c":43.92,"h":47.11,"l":43.4701,"n":2056,"o":46.84,"t":"2026-10-16T04:00:00Z","v":166842,"vw":44.509094},{"c":44.675,"h":45.0294,"l":44.25,"n":953,"o":44.59,"t":"2026-10-19T04:00:00Z","v":78462,"vw":44.68345},{"c":44.86,"h":45.06,"l":43.58,"n":759,"o":44.24,"t":"2026-10-20T04:00:00Z","v":65240,"vw":44.632789},{"c":46.59,"h":47,"l":45.1,"n":1233,"o":45.1,"t":"2026-10-21T04:00:00Z","v":100374,"vw":46.341103},{"c":47.12,"h":47.52,"l":46.3,"n":1264,"o":46.85,"t":"2026-10-22T04:00:00Z","v":144410,"vw":46.902928}],"volatilityBars":[{"c":45.6,"h":45.6,"l":45.6,"n":2,"o":45.6,"t":"2026-09-22T11:45:00Z","v":500,"vw":45.6},{"c":45.91,"h":45.91,"l":45.91,"n":1,"o":45.91,"t":"2026-09-22T12:00:00Z","v":100,"vw":45.91},{"c":45.58,"h":45.58,"l":45.51,"n":4,"o":45.52,"t":"2026-09-22T13:15:00Z","v":400,"vw":45.53},{"c":45.01,"h":45.79,"l":45.01,"n":90,"o":45.76,"t":"2026-09-22T13:30:00Z","v":6626,"vw":45.58642},{"c":44.85,"h":45.05,"l":44.6815,"n":79,"o":45.05,"t":"2026-09-22T13:45:00Z","v":5675,"vw":44.824113},{"c":44.97,"h":45.17,"l":44.93,"n":51,"o":45.14,"t":"2026-09-22T14:00:00Z","v":4803,"vw":45.047063},{"c":44.89,"h":45.0789,"l":44.88,"n":26,"o":45.0789,"t":"2026-09-22T14:15:00Z","v":2724,"vw":44.920479},{"c":44.87,"h":45.03,"l":44.8,"n":27,"o":44.895,"t":"2026-09-22T14:30:00Z","v":3292,"vw":44.909232},{"c":44.91,"h":44.91,"l":44.8,"n":20,"o":44.85,"t":"2026-09-22T14:45:00Z","v":2043,"vw":44.846522},{"c":44.89,"h":44.91,"l":44.79,"n":12,"o":44.8,"t":"2026-09-22T15:00:00Z","v":674,"vw":44.83},{"c":44.84,"h":44.91,"l":44.8294,"n":24,"o":44.85,"t":"2026-09-22T15:15:00Z","v":2471,"vw":44.87394},{"c":44.97,"h":44.97,"l":44.91,"n":10,"o":44.93,"t":"2026-09-22T15:30:00Z","v":1389,"vw":44.93},{"c":44.8727,"h":44.88,"l":44.8727,"n":2,"o":44.88,"t":"2026-09-22T15:45:00Z","v":200,"vw":44.87635},{"c":44.78,"h":44.9117,"l":44.78,"n":11,"o":44.9117,"t":"2026-09-22T16:00:00Z","v":713,"vw":44.876118},{"c":44.88,"h":44.88,"l":44.79,"n":17,"o":44.84,"t":"2026-09-22T16:15:00Z","v":1573,"vw":44.857959},{"c":45.11,"h":45.11,"l":44.93,"n":8,"o":44.93,"t":"2026-09-22T16:30:00Z","v":948,"vw":45.034651},{"c":45.165,"h":45.38,"l":45.04,"n":27,"o":45.25,"t":"2026-09-22T16:45:00Z","v":2860,"vw":45.228776},{"c":45.16,"h":45.21,"l":45.1,"n":12,"o":45.12,"t":"2026-09-22T17:00:00Z","v":1924,"vw":45.163611},{"c":45.37,"h":45.37,"l":45.245,"n":4,"o":45.245,"t":"2026-09-22T17:15:00Z","v":608,"vw":45.345833},{"c":45.41,"h":45.41,"l":45.3168,"n":4,"o":45.3168,"t":"2026-09-22T17:30:00Z","v":523,"vw":45.33544},{"c":45.32,"h":45.4999,"l":45.32,"n":14,"o":45.43,"t":"2026-09-22T17:45:00Z","v":1355,"vw":45.408339},{"c":45.41,"h":45.4196,"l":45.3,"n":23,"o":45.39,"t":"2026-09-22T18:00:00Z","v":1607,"vw":45.378965},{"c":45.54,"h":45.565,"l":45.48,"n":6,"o":45.48,"t":"2026-09-22T18:15:00Z","v":488,"vw":45.521667},{"c":45.59,"h":45.6499,"l":45.565,"n":8,"o":45.565,"t":"2026-09-22T18:30:00Z","v":919,"vw":45.590168},{"c":45.47,"h":45.6,"l":45.47,"n":24,"o":45.6,"t":"2026-09-22T18:45:00Z","v":4232,"vw":45.518278},{"c":45.44,"h":45.525,"l":45.31,"n":51,"o":45.43,"t":"2026-09-22T19:00:00Z","v":6813,"vw":45.45847},{"c":45.66,"h":45.66,"l":45.41,"n":42,"o":45.41,"t":"2026-09-22T19:15:00Z","v":3747,"vw":45.544382},{"c":45.51,"h":45.68,"l":45.48,"n":44,"o":45.59,"t":"2026-09-22T19:30:00Z","v":3437,"vw":45.590268},{"c":45.5699,"h":45.62,"l":45.51,"n":59,"o":45.6099,"t":"2026-09-22T19:45:00Z","v":5139,"vw":45.554439},{"c":45.53,"h":45.53,"l":45.53,"n":2,"o":45.53,"t":"2026-09-22T21:30:00Z","v":205,"vw":45.53},{"c":45.73,"h":45.9424,"l":45.33,"n":103,"o":45.6,"t":"2026-09-23T13:30:00Z","v":6820,"vw":45.567689},{"c":45.959,"h":46.16,"l":45.61,"n":65,"o":45.61,"t":"2026-09-23T13:45:00Z","v":4930,"vw":45.996592},{"c":45.39,"h":45.89,"l":45.275,"n":104,"o":45.82,"t":"2026-09-23T14:00:00Z","v":10711,"vw":45.432232},{"c":45.2,"h":45.3299,"l":45.2,"n":44,"o":45.26,"t":"2026-09-23T14:15:00Z","v":4186,"vw":45.237097},{"c":45.52,"h":45.52,"l":45.41,"n":17,"o":45.45,"t":"2026-09-23T14:30:00Z","v":1366,"vw":45.471898},{"c":46,"h":46,"l":45.56,"n":37,"o":45.57,"t":"2026-09-23T14:45:00Z","v":3916,"vw":45.692793},{"c":45.85,"h":46.07,"l":45.85,"n":39,"o":46.04,"t":"2026-09-23T15:00:00Z","v":3151,"vw":45.983693},{"c":46.29,"h":46.29,"l":45.84,"n":23,"o":45.84,"t":"2026-09-23T15:15:00Z","v":3008,"vw":46.139039},{"c":46.14,"h":46.29,"l":46.14,"n":45,"o":46.24,"t":"2026-09-23T15:30:00Z","v":5084,"vw":46.215812},{"c":46.26,"h":46.26,"l":46.15,"n":25,"o":46.19,"t":"2026-09-23T15:45:00Z","v":2850,"vw":46.179975},{"c":46.16,"h":46.235,"l":46.16,"n":7,"o":46.235,"t":"2026-09-23T16:00:00Z","v":500,"vw":46.185122},{"c":46.08,"h":46.1099,"l":46.05,"n":12,"o":46.06,"t":"2026-09-23T16:15:00Z","v":1858,"vw":46.058229},{"c":45.86,"h":46.05,"l":45.86,"n":31,"o":46.05,"t":"2026-09-23T16:30:00Z","v":4343,"vw":45.977146},{"c":45.96,"h":45.96,"l":45.89,"n":3,"o":45.89,"t":"2026-09-23T16:45:00Z","v":309,"vw":45.937099},{"c":46.06,"h":46.06,"l":45.95,"n":44,"o":46,"t":"2026-09-23T17:00:00Z","v":111985,"vw":45.999909},{"c":46.07,"h":46.14,"l":46.04,"n":45,"o":46.07,"t":"2026-09-23T17:15:00Z","v":5098,"vw":46.080536},{"c":46.06,"h":46.06,"l":46,"n":15,"o":46.055,"t":"2026-09-23T17:30:00Z","v":1403,"vw":46.051315},{"c":46.225,"h":46.24,"l":46.12,"n":26,"o":46.12,"t":"2026-09-23T17:45:00Z","v":4711,"vw":46.195346},{"c":46.31,"h":46.31,"l":46.255,"n":5,"o":46.27,"t":"2026-09-23T18:00:00Z","v":394,"vw":46.273767},{"c":46.33,"h":46.33,"l":46.315,"n":11,"o":46.315,"t":"2026-09-23T18:15:00Z","v":624,"vw":46.32625},{"c":46.33,"h":46.43,"l":46.3249,"n":24,"o":46.34,"t":"2026-09-23T18:30:00Z","v":1835,"vw":46.351607},{"c":46.3732,"h":46.3732,"l":46.285,"n":15,"o":46.32,"t":"2026-09-23T18:45:00Z","v":1946,"vw":46.334729},{"c":46.37,"h":46.48,"l":46.37,"n":23,"o":46.42,"t":"2026-09-23T19:00:00Z","v":1886,"vw":46.424009},{"c":46.5,"h":46.5,"l":46.38,"n":21,"o":46.42,"t":"2026-09-23T19:15:00Z","v":1640,"vw":46.407754},{"c":46.415,"h":46.48,"l":46.415,"n":24,"o":46.48,"t":"2026-09-23T19:30:00Z","v":3417,"vw":46.450898},{"c":46.55,"h":46.655,"l":46.55,"n":51,"o":46.5501,"t":"2026-09-23T19:45:00Z","v":4319,"vw":46.602164},{"c":46.59,"h":46.59,"l":46.59,"n":4,"o":46.59,"t":"2026-09-23T20:00:00Z","v":133,"vw":46.59},{"c":46.09,"h":46.09,"l":46.09,"n":5,"o":46.09,"t":"2026-09-23T21:00:00Z","v":250,"vw":46.09},{"c":46.5,"h":46.5,"l":46.5,"n":4,"o":46.5,"t":"2026-09-24T12:30:00Z","v":320,"vw":46.5},{"c":46.44,"h":46.81,"l":46.235,"n":87,"o":46.75,"t":"2026-09-24T13:30:00Z","v":9253,"vw":46.381253},{"c":45.93,"h":46.1701,"l":45.93,"n":47,"o":46.1701,"t":"2026-09-24T13:45:00Z","v":2324,"vw":46.037139},{"c":46.15,"h":46.2,"l":46.08,"n":17,"o":46.08,"t":"2026-09-24T14:00:00Z","v":1082,"vw":46.123885},{"c":46.21,"h":46.21,"l":46.1,"n":15,"o":46.18,"t":"2026-09-24T14:15:00Z","v":691,"vw":46.140777},{"c":46.4299,"h":46.4299,"l":46.12,"n":22,"o":46.12,"t":"2026-09-24T14:30:00Z","v":3023,"vw":46.272159},{"c":46.495,"h":46.55,"l":46.38,"n":24,"o":46.425,"t":"2026-09-24T14:45:00Z","v":3735,"vw":46.464887},{"c":46.48,"h":46.53,"l":46.48,"n":9,"o":46.53,"t":"2026-09-24T15:00:00Z","v":623,"vw":46.499672},{"c":46.332,"h":46.55,"l":46.332,"n":12,"o":46.55,"t":"2026-09-24T15:15:00Z","v":911,"vw":46.422976},{"c":46.36,"h":46.44,"l":46.36,"n":8,"o":46.38,"t":"2026-09-24T15:30:00Z","v":727,"vw":46.403333},{"c":46.48,"h":46.48,"l":46.42,"n":15,"o":46.47,"t":"2026-09-24T15:45:00Z","v":1469,"vw":46.4604},{"c":46.37,"h":46.42,"l":46.365,"n":11,"o":46.42,"t":"2026-09-24T16:00:00Z","v":603,"vw":46.382786},{"c":46.57,"h":46.57,"l":46.52,"n":17,"o":46.52,"t":"2026-09-24T16:15:00Z","v":5098,"vw":46.540135},{"c":46.555,"h":46.61,"l":46.53,"n":19,"o":46.57,"t":"2026-09-24T16:30:00Z","v":1120,"vw":46.5695},{"c":46.65,"h":46.7899,"l":46.6297,"n":32,"o":46.6297,"t":"2026-09-24T16:45:00Z","v":5067,"vw":46.695903},{"c":46.5,"h":46.52,"l":46.46,"n":35,"o":46.52,"t":"2026-09-24T17:00:00Z","v":5218,"vw":46.489299},{"c":46.54,"h":46.54,"l":46.5,"n":16,"o":46.5,"t":"2026-09-24T17:15:00Z","v":1776,"vw":46.517375},{"c":46.44,"h":46.44,"l":46.3898,"n":3,"o":46.3898,"t":"2026-09-24T17:30:00Z","v":1937,"vw":46.399292},{"c":46.3732,"h":46.47,"l":46.36,"n":38,"o":46.45,"t":"2026-09-24T17:45:00Z","v":4683,"vw":46.424303},{"c":46.2031,"h":46.3,"l":46.2031,"n":2,"o":46.3,"t":"2026-09-24T18:00:00Z","v":398,"vw":46.229394},{"c":46.41,"h":46.41,"l":46.255,"n":13,"o":46.255,"t":"2026-09-24T18:15:00Z","v":3166,"vw":46.351664},{"c":46.41,"h":46.41,"l":46.31,"n":7,"o":46.31,"t":"2026-09-24T18:30:00Z","v":623,"vw":46.378333},{"c":46.5587,"h":46.5587,"l":46.5587,"n":3,"o":46.5587,"t":"2026-09-24T18:45:00Z","v":286,"vw":46.5587},{"c":46.51,"h":46.555,"l":46.51,"n":9,"o":46.555,"t":"2026-09-24T19:00:00Z","v":675,"vw":46.531575},{"c":46.5,"h":46.59,"l":46.5,"n":22,"o":46.53,"t":"2026-09-24T19:15:00Z","v":1385,"vw":46.533988},{"c":46.37,"h":46.49,"l":46.355,"n":28,"o":46.43,"t":"2026-09-24T19:30:00Z","v":7846,"vw":46.395946},{"c":46.2,"h":46.425,"l":46.2,"n":120,"o":46.365,"t":"2026-09-24T19:45:00Z","v":14992,"vw":46.352126},{"c":47.03,"h":47.03,"l":47.03,"n":1,"o":47.03,"t":"2026-09-25T12:45:00Z","v":222,"vw":47.03},{"c":46.26,"h":46.5,"l":46.26,"n":2,"o":46.5,"t":"2026-09-25T13:15:00Z","v":200,"vw":46.38},{"c":46.11,"h":46.33,"l":45.69,"n":102,"o":46.22,"t":"2026-09-25T13:30:00Z","v":8188,"vw":45.981176},{"c":45.71,"h":46.2151,"l":45.7,"n":84,"o":46.2151,"t":"2026-09-25T13:45:00Z","v":7537,"vw":45.878423},{"c":45.05,"h":45.76,"l":45,"n":95,"o":45.76,"t":"2026-09-25T14:00:00Z","v":9279,"vw":45.343438},{"c":45.46,"h":45.503,"l":44.98,"n":32,"o":45.1,"t":"2026-09-25T14:15:00Z","v":4193,"vw":45.33528},{"c":45.15,"h":45.38,"l":45.08,"n":31,"o":45.35,"t":"2026-09-25T14:30:00Z","v":3154,"vw":45.312209},{"c":45.04,"h":45.04,"l":44.985,"n":4,"o":44.985,"t":"2026-09-25T14:45:00Z","v":234,"vw":45.0125},{"c":45.28,"h":45.35,"l":45.216,"n":17,"o":45.216,"t":"2026-09-25T15:00:00Z","v":2524,"vw":45.251365},{"c":45.1848,"h":45.27,"l":45.1848,"n":11,"o":45.215,"t":"2026-09-25T15:15:00Z","v":1171,"vw":45.2302},{"c":44.91,"h":44.9201,"l":44.91,"n":4,"o":44.9201,"t":"2026-09-25T15:30:00Z","v":237,"vw":44.915728},{"c":45.08,"h":45.08,"l":44.885,"n":7,"o":44.885,"t":"2026-09-25T15:45:00Z","v":1720,"vw":44.9586},{"c":45.06,"h":45.08,"l":45.06,"n":2,"o":45.08,"t":"2026-09-25T16:00:00Z","v":330,"vw":45.066606},{"c":45.095,"h":45.13,"l":44.94,"n":23,"o":45.0414,"t":"2026-09-25T16:15:00Z","v":2501,"vw":45.044682},{"c":45.05,"h":45.095,"l":44.97,"n":15,"o":45.095,"t":"2026-09-25T16:30:00Z","v":1303,"vw":45.020425},{"c":44.985,"h":45.03,"l":44.985,"n":2,"o":45.03,"t":"2026-09-25T16:45:00Z","v":774,"vw":44.996337},{"c":44.92,"h":44.96,"l":44.92,"n":3,"o":44.96,"t":"2026-09-25T17:00:00Z","v":270,"vw":44.941818},{"c":45.045,"h":45.05,"l":44.905,"n":19,"o":44.905,"t":"2026-09-25T17:15:00Z","v":1196,"vw":45.014487},{"c":45,"h":45.1199,"l":45,"n":11,"o":45.1199,"t":"2026-09-25T17:30:00Z","v":1078,"vw":45.082453},{"c":45.04,"h":45.05,"l":44.965,"n":27,"o":44.965,"t":"2026-09-25T17:45:00Z","v":2314,"vw":45.000448},{"c":44.97,"h":45.0299,"l":44.92,"n":17,"o":45.0299,"t":"2026-09-25T18:15:00Z","v":3271,"vw":44.982665},{"c":44.97,"h":44.98,"l":44.93,"n":5,"o":44.98,"t":"2026-09-25T18:30:00Z","v":522,"vw":44.968},{"c":44.715,"h":44.74,"l":44.712,"n":10,"o":44.74,"t":"2026-09-25T19:00:00Z","v":1230,"vw":44.718318},{"c":44.501,"h":44.77,"l":44.5,"n":26,"o":44.77,"t":"2026-09-25T19:15:00Z","v":2858,"vw":44.638114},{"c":44.55,"h":44.55,"l":44.5,"n":16,"o":44.545,"t":"2026-09-25T19:30:00Z","v":730,"vw":44.537708},{"c":44.445,"h":44.57,"l":44.35,"n":82,"o":44.55,"t":"2026-09-25T19:45:00Z","v":19744,"vw":44.481107},{"c":45.34,"h":45.34,"l":45.34,"n":6,"o":45.34,"t":"2026-09-25T20:00:00Z","v":200,"vw":45.34},{"c":43.785,"h":43.785,"l":43.785,"n":1,"o":43.785,"t":"2026-09-25T21:00:00Z","v":528,"vw":43.785},{"c":43.9741,"h":43.9741,"l":43.9741,"n":1,"o":43.9741,"t":"2026-09-25T23:30:00Z","v":110,"vw":43.9741},{"c":43.57,"h":43.57,"l":43.57,"n":5,"o":43.57,"t":"2026-09-28T12:30:00Z","v":133,"vw":43.57},{"c":43.5,"h":43.5,"l":43.5,"n":5,"o":43.5,"t":"2026-09-28T13:00:00Z","v":255,"vw":43.5},{"c":44.17,"h":44.2,"l":43.44,"n":86,"o":43.66,"t":"2026-09-28T13:30:00Z","v":6705,"vw":43.74291},{"c":44.25,"h":44.25,"l":43.82,"n":38,"o":43.95,"t":"2026-09-28T13:45:00Z","v":3628,"vw":43.952896},{"c":44.4085,"h":44.47,"l":44.4085,"n":7,"o":44.47,"t":"2026-09-28T14:00:00Z","v":469,"vw":44.451912},{"c":44.2032,"h":44.2032,"l":44.08,"n":10,"o":44.1942,"t":"2026-09-28T14:30:00Z","v":890,"vw":44.125713},{"c":44.17,"h":44.17,"l":44.02,"n":13,"o":44.09,"t":"2026-09-28T14:45:00Z","v":1020,"vw":44.069286},{"c":44.7294,"h":44.7294,"l":44.62,"n":10,"o":44.62,"t":"2026-09-28T15:00:00Z","v":1316,"vw":44.706453},{"c":45.005,"h":45.079,"l":44.62,"n":36,"o":44.7599,"t":"2026-09-28T15:15:00Z","v":3111,"vw":44.894789},{"c":44.95,"h":44.95,"l":44.86,"n":4,"o":44.87,"t":"2026-09-28T15:45:00Z","v":400,"vw":44.9075},{"c":45.05,"h":45.05,"l":44.94,"n":16,"o":44.94,"t":"2026-09-28T16:00:00Z","v":3258,"vw":44.953952},{"c":45.14,"h":45.14,"l":45.045,"n":2,"o":45.045,"t":"2026-09-28T16:15:00Z","v":300,"vw":45.108333},{"c":45.02,"h":45.17,"l":45.02,"n":43,"o":45.1399,"t":"2026-09-28T16:30:00Z","v":6570,"vw":45.10488},{"c":45.05,"h":45.05,"l":45.015,"n":9,"o":45.015,"t":"2026-09-28T16:45:00Z","v":845,"vw":45.039881},{"c":45.15,"h":45.15,"l":44.94,"n":21,"o":44.95,"t":"2026-09-28T17:00:00Z","v":2084,"vw":44.992609},{"c":45.04,"h":45.12,"l":45.04,"n":3,"o":45.12,"t":"2026-09-28T17:15:00Z","v":300,"vw":45.073333},{"c":45.17,"h":45.17,"l":45.13,"n":4,"o":45.13,"t":"2026-09-28T17:30:00Z","v":2906,"vw":45.134024},{"c":44.99,"h":45.1242,"l":44.99,"n":27,"o":45.1242,"t":"2026-09-28T17:45:00Z","v":3955,"vw":45.042669},{"c":45.07,"h":45.07,"l":45.02,"n":7,"o":45.02,"t":"2026-09-28T18:00:00Z","v":462,"vw":45.053333},{"c":45.17,"h":45.17,"l":45.05,"n":19,"o":45.14,"t":"2026-09-28T18:15:00Z","v":2741,"vw":45.114728},{"c":45.15,"h":45.15,"l":45.11,"n":7,"o":45.125,"t":"2026-09-28T18:30:00Z","v":554,"vw":45.131707},{"c":45.2099,"h":45.2099,"l":45.2099,"n":3,"o":45.2099,"t":"2026-09-28T18:45:00Z","v":312,"vw":45.2099},{"c":45.1,"h":45.18,"l":45.09,"n":30,"o":45.09,"t":"2026-09-28T19:00:00Z","v":4299,"vw":45.150083},{"c":45.1,"h":45.185,"l":45.1,"n":16,"o":45.1,"t":"2026-09-28T19:15:00Z","v":1205,"vw":45.134056},{"c":45.18,"h":45.2399,"l":45.08,"n":25,"o":45.08,"t":"2026-09-28T19:30:00Z","v":2280,"vw":45.1734},{"c":45,"h":45.21,"l":45,"n":65,"o":45.21,"t":"2026-09-28T19:45:00Z","v":83463,"vw":45.192909},{"c":45.1,"h":45.1,"l":45.1,"n":3,"o":45.1,"t":"2026-09-28T21:45:00Z","v":150,"vw":45.1},{"c":44.48,"h":45.38,"l":44.44,"n":102,"o":45.38,"t":"2026-09-29T13:30:00Z","v":6032,"vw":44.887271},{"c":44.5494,"h":44.69,"l":44.37,"n":40,"o":44.5,"t":"2026-09-29T13:45:00Z","v":2506,"vw":44.528932},{"c":44.54,"h":44.87,"l":44.53,"n":33,"o":44.87,"t":"2026-09-29T14:00:00Z","v":3037,"vw":44.580892},{"c":44.79,"h":44.85,"l":44.645,"n":17,"o":44.67,"t":"2026-09-29T14:15:00Z","v":1153,"vw":44.7795},{"c":44.65,"h":44.86,"l":44.65,"n":17,"o":44.79,"t":"2026-09-29T14:30:00Z","v":1601,"vw":44.737762},{"c":44.6,"h":44.6,"l":44.56,"n":8,"o":44.57,"t":"2026-09-29T14:45:00Z","v":538,"vw":44.57794},{"c":44.61,"h":44.6999,"l":44.525,"n":22,"o":44.62,"t":"2026-09-29T15:00:00Z","v":31600,"vw":44.619954},{"c":44.675,"h":44.685,"l":44.66,"n":8,"o":44.685,"t":"2026-09-29T15:15:00Z","v":1568,"vw":44.6687},{"c":44.745,"h":44.77,"l":44.73,"n":9,"o":44.73,"t":"2026-09-29T15:30:00Z","v":690,"vw":44.749301},{"c":44.72,"h":44.79,"l":44.71,"n":6,"o":44.79,"t":"2026-09-29T15:45:00Z","v":404,"vw":44.747143},{"c":44.54,"h":44.63,"l":44.54,"n":16,"o":44.63,"t":"2026-09-29T16:00:00Z","v":1252,"vw":44.604176},{"c":44.64,"h":44.69,"l":44.64,"n":5,"o":44.64,"t":"2026-09-29T16:15:00Z","v":382,"vw":44.657201},{"c":44.5718,"h":44.5718,"l":44.5718,"n":2,"o":44.5718,"t":"2026-09-29T16:30:00Z","v":2213,"vw":44.5718},{"c":44.61,"h":44.63,"l":44.575,"n":13,"o":44.575,"t":"2026-09-29T16:45:00Z","v":1290,"vw":44.591225},{"c":44.49,"h":44.61,"l":44.45,"n":67,"o":44.61,"t":"2026-09-29T17:00:00Z","v":8342,"vw":44.51643},{"c":44.545,"h":44.575,"l":44.49,"n":40,"o":44.5,"t":"2026-09-29T17:15:00Z","v":3632,"vw":44.529769},{"c":44.49,"h":44.63,"l":44.445,"n":69,"o":44.5475,"t":"2026-09-29T17:30:00Z","v":5625,"vw":44.528059},{"c":44.515,"h":44.6388,"l":44.515,"n":17,"o":44.59,"t":"2026-09-29T17:45:00Z","v":4393,"vw":44.621223},{"c":44.76,"h":44.76,"l":44.57,"n":16,"o":44.57,"t":"2026-09-29T18:00:00Z","v":1206,"vw":44.617382},{"c":44.9078,"h":44.9078,"l":44.76,"n":14,"o":44.76,"t":"2026-09-29T18:15:00Z","v":789,"vw":44.831186},{"c":44.8072,"h":44.8475,"l":44.72,"n":9,"o":44.8475,"t":"2026-09-29T18:30:00Z","v":812,"vw":44.794914},{"c":44.79,"h":44.83,"l":44.79,"n":5,"o":44.83,"t":"2026-09-29T18:45:00Z","v":1194,"vw":44.819916},{"c":44.9,"h":44.9084,"l":44.77,"n":6,"o":44.77,"t":"2026-09-29T19:00:00Z","v":434,"vw":44.866924},{"c":44.88,"h":44.92,"l":44.875,"n":47,"o":44.92,"t":"2026-09-29T19:15:00Z","v":11224,"vw":44.907769},{"c":44.885,"h":45.0216,"l":44.885,"n":29,"o":44.965,"t":"2026-09-29T19:30:00Z","v":3264,"vw":44.959031},{"c":45.0001,"h":45.11,"l":44.935,"n":21,"o":44.935,"t":"2026-09-29T19:45:00Z","v":1783,"vw":44.996092},{"c":45.63,"h":45.9,"l":45.11,"n":88,"o":45.32,"t":"2026-09-30T13:30:00Z","v":7136,"vw":45.542432},{"c":45.7,"h":45.75,"l":45.39,"n":27,"o":45.56,"t":"2026-09-30T13:45:00Z","v":1646,"vw":45.592273},{"c":45.43,"h":45.72,"l":45.43,"n":19,"o":45.72,"t":"2026-09-30T14:00:00Z","v":1467,"vw":45.567942},{"c":45.81,"h":45.81,"l":45.61,"n":18,"o":45.61,"t":"2026-09-30T14:15:00Z","v":2776,"vw":45.693552},{"c":45.78,"h":45.78,"l":45.78,"n":2,"o":45.78,"t":"2026-09-30T14:30:00Z","v":120,"vw":45.78},{"c":46,"h":46.005,"l":45.825,"n":57,"o":45.825,"t":"2026-09-30T14:45:00Z","v":9440,"vw":45.874648},{"c":46.365,"h":46.4257,"l":46.18,"n":31,"o":46.18,"t":"2026-09-30T15:00:00Z","v":2778,"vw":46.258688},{"c":46.28,"h":46.4399,"l":46.28,"n":12,"o":46.4399,"t":"2026-09-30T15:15:00Z","v":2607,"vw":46.356354},{"c":46.28,"h":46.305,"l":46.24,"n":12,"o":46.305,"t":"2026-09-30T15:30:00Z","v":1379,"vw":46.281878},{"c":46.275,"h":46.275,"l":46.275,"n":1,"o":46.275,"t":"2026-09-30T15:45:00Z","v":399,"vw":46.275},{"c":46.2212,"h":46.2527,"l":46.21,"n":5,"o":46.21,"t":"2026-09-30T16:00:00Z","v":585,"vw":46.227023},{"c":46.27,"h":46.2799,"l":46.21,"n":11,"o":46.235,"t":"2026-09-30T16:15:00Z","v":1841,"vw":46.244749},{"c":46.31,"h":46.315,"l":46.21,"n":33,"o":46.245,"t":"2026-09-30T16:30:00Z","v":6408,"vw":46.29821},{"c":46.2448,"h":46.29,"l":46.2448,"n":9,"o":46.285,"t":"2026-09-30T16:45:00Z","v":1275,"vw":46.264984},{"c":46.15,"h":46.19,"l":46.15,"n":16,"o":46.19,"t":"2026-09-30T17:00:00Z","v":2483,"vw":46.171769},{"c":45.87,"h":46.1,"l":45.87,"n":11,"o":46.1,"t":"2026-09-30T17:15:00Z","v":1638,"vw":45.988097},{"c":46.03,"h":46.04,"l":46.03,"n":6,"o":46.03,"t":"2026-09-30T17:30:00Z","v":1518,"vw":46.03161},{"c":45.96,"h":46.09,"l":45.96,"n":3,"o":46.09,"t":"2026-09-30T17:45:00Z","v":310,"vw":46.043871},{"c":46,"h":46.05,"l":45.9382,"n":22,"o":46.05,"t":"2026-09-30T18:15:00Z","v":2173,"vw":45.985335},{"c":46.07,"h":46.07,"l":46.015,"n":10,"o":46.015,"t":"2026-09-30T18:30:00Z","v":1293,"vw":46.049171},{"c":45.98,"h":46.01,"l":45.98,"n":6,"o":46.01,"t":"2026-09-30T18:45:00Z","v":467,"vw":46},{"c":46.08,"h":46.14,"l":46.035,"n":9,"o":46.035,"t":"2026-09-30T19:00:00Z","v":1151,"vw":46.076796},{"c":45.825,"h":46.07,"l":45.825,"n":34,"o":46.05,"t":"2026-09-30T19:15:00Z","v":2913,"vw":45.971107},{"c":45.92,"h":46.03,"l":45.92,"n":13,"o":45.975,"t":"2026-09-30T19:30:00Z","v":1667,"vw":45.952991},{"c":45.7,"h":45.95,"l":45.7,"n":35,"o":45.95,"t":"2026-09-30T19:45:00Z","v":1942,"vw":45.823763},{"c":45.7719,"h":46.31,"l":45.53,"n":67,"o":46.31,"t":"2026-10-01T13:30:00Z","v":5786,"vw":46.142213},{"c":46.14,"h":46.1407,"l":45.64,"n":51,"o":45.78,"t":"2026-10-01T13:45:00Z","v":3534,"vw":45.811078},{"c":45.76,"h":46.13,"l":45.76,"n":42,"o":46.13,"t":"2026-10-01T14:00:00Z","v":2520,"vw":45.9},{"c":45.83,"h":45.905,"l":45.7525,"n":23,"o":45.7525,"t":"2026-10-01T14:15:00Z","v":2334,"vw":45.831841},{"c":45.5301,"h":45.89,"l":45.52,"n":47,"o":45.89,"t":"2026-10-01T14:30:00Z","v":2616,"vw":45.637453},{"c":45.58,"h":45.6,"l":45.465,"n":54,"o":45.6,"t":"2026-10-01T14:45:00Z","v":5304,"vw":45.524297},{"c":45.66,"h":45.72,"l":45.57,"n":18,"o":45.57,"t":"2026-10-01T15:00:00Z","v":895,"vw":45.634286},{"c":45.69,"h":45.725,"l":45.59,"n":71,"o":45.665,"t":"2026-10-01T15:15:00Z","v":11433,"vw":45.685931},{"c":45.74,"h":45.74,"l":45.6,"n":15,"o":45.68,"t":"2026-10-01T15:30:00Z","v":1299,"vw":45.659411},{"c":45.7319,"h":45.77,"l":45.68,"n":13,"o":45.69,"t":"2026-10-01T15:45:00Z","v":1206,"vw":45.723837},{"c":45.71,"h":45.77,"l":45.65,"n":10,"o":45.68,"t":"2026-10-01T16:00:00Z","v":20562,"vw":45.709854},{"c":45.68,"h":45.88,"l":45.645,"n":10,"o":45.77,"t":"2026-10-01T16:15:00Z","v":875,"vw":45.759286},{"c":45.6751,"h":45.6751,"l":45.6751,"n":1,"o":45.6751,"t":"2026-10-01T16:30:00Z","v":187,"vw":45.6751},{"c":45.595,"h":45.69,"l":45.595,"n":29,"o":45.635,"t":"2026-10-01T16:45:00Z","v":3150,"vw":45.625191},{"c":45.82,"h":45.82,"l":45.63,"n":12,"o":45.63,"t":"2026-10-01T17:00:00Z","v":1960,"vw":45.703312},{"c":46.01,"h":46.1,"l":45.82,"n":12,"o":45.82,"t":"2026-10-01T17:15:00Z","v":831,"vw":46.008764},{"c":45.945,"h":46.12,"l":45.945,"n":25,"o":46,"t":"2026-10-01T17:30:00Z","v":4274,"vw":46.065975},{"c":45.83,"h":45.969,"l":45.83,"n":4,"o":45.969,"t":"2026-10-01T17:45:00Z","v":598,"vw":45.922356},{"c":45.86,"h":45.93,"l":45.82,"n":11,"o":45.93,"t":"2026-10-01T18:00:00Z","v":642,"vw":45.87},{"c":46.01,"h":46.06,"l":45.945,"n":13,"o":45.945,"t":"2026-10-01T18:15:00Z","v":1325,"vw":45.989128},{"c":46.01,"h":46.08,"l":46.01,"n":8,"o":46.08,"t":"2026-10-01T18:30:00Z","v":756,"vw":46.058462},{"c":45.965,"h":45.98,"l":45.94,"n":13,"o":45.96,"t":"2026-10-01T18:45:00Z","v":2387,"vw":45.961395},{"c":46.02,"h":46.04,"l":45.955,"n":16,"o":45.9925,"t":"2026-10-01T19:00:00Z","v":1372,"vw":45.993333},{"c":46.2899,"h":46.2899,"l":46.0201,"n":13,"o":46.0201,"t":"2026-10-01T19:15:00Z","v":1767,"vw":46.177188},{"c":46.305,"h":46.35,"l":46.305,"n":6,"o":46.35,"t":"2026-10-01T19:30:00Z","v":368,"vw":46.32},{"c":46.17,"h":46.18,"l":46.09,"n":23,"o":46.09,"t":"2026-10-01T19:45:00Z","v":1563,"vw":46.1375},{"c":46.0514,"h":46.0514,"l":46.0514,"n":1,"o":46.0514,"t":"2026-10-01T20:30:00Z","v":100,"vw":46.0514},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-01T23:00:00Z","v":300,"vw":46.05},{"c":46.88,"h":47.12,"l":46.53,"n":96,"o":46.73,"t":"2026-10-02T13:30:00Z","v":16867,"vw":46.907246},{"c":46.885,"h":46.885,"l":46.56,"n":75,"o":46.65,"t":"2026-10-02T13:45:00Z","v":5843,"vw":46.755033},{"c":46.81,"h":46.99,"l":46.81,"n":29,"o":46.99,"t":"2026-10-02T14:00:00Z","v":1884,"vw":46.908435},{"c":47.09,"h":47.09,"l":46.86,"n":23,"o":46.86,"t":"2026-10-02T14:15:00Z","v":1759,"vw":46.962273},{"c":47.005,"h":47.07,"l":47,"n":14,"o":47.01,"t":"2026-10-02T14:30:00Z","v":2506,"vw":47.0602},{"c":47.06,"h":47.06,"l":46.99,"n":23,"o":47.0284,"t":"2026-10-02T14:45:00Z","v":2447,"vw":47.03212},{"c":46.635,"h":46.97,"l":46.59,"n":32,"o":46.97,"t":"2026-10-02T15:00:00Z","v":3563,"vw":46.776332},{"c":46.77,"h":46.77,"l":46.64,"n":13,"o":46.65,"t":"2026-10-02T15:15:00Z","v":1455,"vw":46.66},{"c":46.86,"h":46.98,"l":46.74,"n":29,"o":46.795,"t":"2026-10-02T15:30:00Z","v":9456,"vw":46.860815},{"c":46.7075,"h":46.91,"l":46.7075,"n":17,"o":46.91,"t":"2026-10-02T15:45:00Z","v":1193,"vw":46.827097},{"c":46.85,"h":46.89,"l":46.705,"n":19,"o":46.72,"t":"2026-10-02T16:00:00Z","v":2363,"vw":46.820131},{"c":46.77,"h":46.93,"l":46.77,"n":20,"o":46.88,"t":"2026-10-02T16:15:00Z","v":2131,"vw":46.835103},{"c":46.64,"h":46.84,"l":46.64,"n":12,"o":46.79,"t":"2026-10-02T16:30:00Z","v":1775,"vw":46.74027},{"c":46.795,"h":46.81,"l":46.75,"n":7,"o":46.75,"t":"2026-10-02T16:45:00Z","v":570,"vw":46.79043},{"c":46.83,"h":46.869,"l":46.79,"n":24,"o":46.86,"t":"2026-10-02T17:00:00Z","v":2286,"vw":46.833804},{"c":46.745,"h":46.8999,"l":46.745,"n":18,"o":46.86,"t":"2026-10-02T17:15:00Z","v":1701,"vw":46.833633},{"c":46.78,"h":46.78,"l":46.7317,"n":2,"o":46.7317,"t":"2026-10-02T17:30:00Z","v":400,"vw":46.743775},{"c":46.74,"h":46.7936,"l":46.72,"n":16,"o":46.7936,"t":"2026-10-02T18:00:00Z","v":1721,"vw":46.736592},{"c":46.745,"h":46.76,"l":46.73,"n":23,"o":46.735,"t":"2026-10-02T18:15:00Z","v":2165,"vw":46.74},{"c":46.62,"h":46.72,"l":46.62,"n":9,"o":46.72,"t":"2026-10-02T18:30:00Z","v":718,"vw":46.666332},{"c":46.7,"h":46.7,"l":46.6,"n":8,"o":46.66,"t":"2026-10-02T18:45:00Z","v":1730,"vw":46.658428},{"c":46.635,"h":46.635,"l":46.635,"n":9,"o":46.635,"t":"2026-10-02T19:00:00Z","v":638,"vw":46.635},{"c":46.6299,"h":46.66,"l":46.61,"n":27,"o":46.629,"t":"2026-10-02T19:15:00Z","v":3419,"vw":46.634496},{"c":46.65,"h":46.7,"l":46.6,"n":20,"o":46.6,"t":"2026-10-02T19:30:00Z","v":1843,"vw":46.644318},{"c":46.64,"h":46.67,"l":46.515,"n":70,"o":46.66,"t":"2026-10-02T19:45:00Z","v":6924,"vw":46.571575},{"c":46.64,"h":46.64,"l":46.64,"n":6,"o":46.64,"t":"2026-10-02T20:00:00Z","v":410,"vw":46.64},{"c":46.75,"h":46.75,"l":46.75,"n":3,"o":46.75,"t":"2026-10-05T11:00:00Z","v":710,"vw":46.75},{"c":47.24,"h":47.24,"l":47.24,"n":1,"o":47.24,"t":"2026-10-05T12:00:00Z","v":100,"vw":47.24},{"c":47.0162,"h":47.0162,"l":47.0162,"n":1,"o":47.0162,"t":"2026-10-05T12:15:00Z","v":106,"vw":47.0162},{"c":47.1721,"h":47.1721,"l":47.14,"n":2,"o":47.14,"t":"2026-10-05T13:00:00Z","v":200,"vw":47.15605},{"c":47.065,"h":47.08,"l":46.585,"n":179,"o":46.67,"t":"2026-10-05T13:30:00Z","v":20780,"vw":46.877273},{"c":47.13,"h":47.155,"l":46.865,"n":107,"o":47.14,"t":"2026-10-05T13:45:00Z","v":8637,"vw":47.057721},{"c":47.115,"h":47.115,"l":46.86,"n":24,"o":47,"t":"2026-10-05T14:00:00Z","v":7138,"vw":46.980821},{"c":47.04,"h":47.06,"l":46.98,"n":14,"o":47.06,"t":"2026-10-05T14:15:00Z","v":1536,"vw":47.035144},{"c":47,"h":47.06,"l":46.835,"n":20,"o":47.06,"t":"2026-10-05T14:30:00Z","v":1923,"vw":46.954612},{"c":47.14,"h":47.14,"l":46.9,"n":29,"o":46.9,"t":"2026-10-05T14:45:00Z","v":1907,"vw":47.001162},{"c":47.03,"h":47.08,"l":47,"n":5,"o":47.08,"t":"2026-10-05T15:00:00Z","v":460,"vw":47.0475},{"c":47.01,"h":47.11,"l":46.98,"n":52,"o":46.99,"t":"2026-10-05T15:15:00Z","v":5978,"vw":47.023608},{"c":47.01,"h":47.02,"l":46.915,"n":26,"o":46.95,"t":"2026-10-05T15:30:00Z","v":4315,"vw":46.958595},{"c":47.04,"h":47.07,"l":46.965,"n":49,"o":47.03,"t":"2026-10-05T15:45:00Z","v":4721,"vw":47.027233},{"c":47,"h":47.08,"l":46.935,"n":26,"o":47.08,"t":"2026-10-05T16:00:00Z","v":5376,"vw":47.045632},{"c":46.885,"h":46.98,"l":46.885,"n":11,"o":46.98,"t":"2026-10-05T16:15:00Z","v":611,"vw":46.92375},{"c":46.955,"h":46.98,"l":46.93,"n":10,"o":46.93,"t":"2026-10-05T16:30:00Z","v":675,"vw":46.961},{"c":46.925,"h":46.925,"l":46.925,"n":4,"o":46.925,"t":"2026-10-05T16:45:00Z","v":595,"vw":46.925},{"c":46.97,"h":46.97,"l":46.88,"n":6,"o":46.88,"t":"2026-10-05T17:00:00Z","v":500,"vw":46.911477},{"c":47.045,"h":47.045,"l":46.975,"n":7,"o":46.975,"t":"2026-10-05T17:15:00Z","v":522,"vw":47.010573},{"c":47.0525,"h":47.1,"l":46.9981,"n":35,"o":47.045,"t":"2026-10-05T17:30:00Z","v":3360,"vw":47.070839},{"c":47.18,"h":47.18,"l":47.1,"n":8,"o":47.13,"t":"2026-10-05T17:45:00Z","v":830,"vw":47.129008},{"c":47.2,"h":47.21,"l":47.17,"n":24,"o":47.17,"t":"2026-10-05T18:00:00Z","v":1832,"vw":47.195562},{"c":47.25,"h":47.25,"l":47.18,"n":25,"o":47.18,"t":"2026-10-05T18:15:00Z","v":4021,"vw":47.233799},{"c":47.33,"h":47.3396,"l":47.245,"n":6,"o":47.25,"t":"2026-10-05T18:30:00Z","v":1480,"vw":47.319},{"c":47.34,"h":47.36,"l":47.24,"n":23,"o":47.305,"t":"2026-10-05T18:45:00Z","v":2997,"vw":47.297169},{"c":47.269,"h":47.309,"l":47.215,"n":10,"o":47.309,"t":"2026-10-05T19:00:00Z","v":1484,"vw":47.274785},{"c":47.26,"h":47.26,"l":47.195,"n":59,"o":47.24,"t":"2026-10-05T19:15:00Z","v":5077,"vw":47.22849},{"c":47.28,"h":47.34,"l":47.2283,"n":11,"o":47.34,"t":"2026-10-05T19:30:00Z","v":534,"vw":47.288629},{"c":47.28,"h":47.28,"l":47.17,"n":32,"o":47.235,"t":"2026-10-05T19:45:00Z","v":1861,"vw":47.226576},{"c":47.21,"h":47.21,"l":47.21,"n":7,"o":47.21,"t":"2026-10-05T20:00:00Z","v":1424,"vw":47.21},{"c":48.13,"h":48.13,"l":48.13,"n":1,"o":48.13,"t":"2026-10-06T13:15:00Z","v":100,"vw":48.13},{"c":48.64,"h":49,"l":48.06,"n":212,"o":48.1,"t":"2026-10-06T13:30:00Z","v":14926,"vw":48.606426},{"c":48.91,"h":49.03,"l":48.645,"n":129,"o":48.68,"t":"2026-10-06T13:45:00Z","v":16848,"vw":48.806351},{"c":48.33,"h":48.74,"l":48.04,"n":122,"o":48.74,"t":"2026-10-06T14:00:00Z","v":11408,"vw":48.362689},{"c":48.2,"h":48.35,"l":48.11,"n":65,"o":48.29,"t":"2026-10-06T14:15:00Z","v":11533,"vw":48.212085},{"c":48.3,"h":48.3,"l":48.14,"n":92,"o":48.2,"t":"2026-10-06T14:30:00Z","v":8708,"vw":48.191813},{"c":48.215,"h":48.39,"l":48.04,"n":233,"o":48.04,"t":"2026-10-06T14:45:00Z","v":32527,"vw":48.267713},{"c":48.2347,"h":48.31,"l":48.035,"n":121,"o":48.175,"t":"2026-10-06T15:00:00Z","v":10651,"vw":48.154781},{"c":48.11,"h":48.385,"l":48.0025,"n":121,"o":48.32,"t":"2026-10-06T15:15:00Z","v":10489,"vw":48.171487},{"c":48.15,"h":48.18,"l":48.04,"n":29,"o":48.115,"t":"2026-10-06T15:30:00Z","v":1957,"vw":48.118438},{"c":48.14,"h":48.2475,"l":48.11,"n":39,"o":48.11,"t":"2026-10-06T15:45:00Z","v":4585,"vw":48.157436},{"c":47.825,"h":48.08,"l":47.825,"n":50,"o":48.075,"t":"2026-10-06T16:00:00Z","v":3420,"vw":47.962739},{"c":47.94,"h":47.95,"l":47.83,"n":40,"o":47.83,"t":"2026-10-06T16:15:00Z","v":2864,"vw":47.91357},{"c":48.025,"h":48.06,"l":47.915,"n":28,"o":47.94,"t":"2026-10-06T16:30:00Z","v":1900,"vw":47.986},{"c":47.85,"h":48.02,"l":47.85,"n":44,"o":48.02,"t":"2026-10-06T16:45:00Z","v":2171,"vw":47.946189},{"c":47.8673,"h":48,"l":47.8673,"n":31,"o":47.895,"t":"2026-10-06T17:00:00Z","v":2453,"vw":47.933209},{"c":47.935,"h":48.02,"l":47.93,"n":6,"o":47.98,"t":"2026-10-06T17:15:00Z","v":1602,"vw":47.939688},{"c":48,"h":48,"l":47.865,"n":32,"o":47.935,"t":"2026-10-06T17:30:00Z","v":2764,"vw":47.933677},{"c":48.05,"h":48.06,"l":47.94,"n":32,"o":48.01,"t":"2026-10-06T17:45:00Z","v":6206,"vw":48.003474},{"c":48.03,"h":48.1,"l":48.0095,"n":11,"o":48.03,"t":"2026-10-06T18:00:00Z","v":1103,"vw":48.045656},{"c":48.105,"h":48.19,"l":48.035,"n":72,"o":48.069,"t":"2026-10-06T18:15:00Z","v":8392,"vw":48.086195},{"c":47.99,"h":48.08,"l":47.95,"n":41,"o":48.08,"t":"2026-10-06T18:30:00Z","v":3242,"vw":48.004992},{"c":47.84,"h":47.97,"l":47.785,"n":63,"o":47.95,"t":"2026-10-06T18:45:00Z","v":6221,"vw":47.908564},{"c":47.97,"h":48.02,"l":47.86,"n":34,"o":47.86,"t":"2026-10-06T19:00:00Z","v":4351,"vw":47.921734},{"c":47.97,"h":48,"l":47.9,"n":142,"o":47.97,"t":"2026-10-06T19:15:00Z","v":10940,"vw":47.949658},{"c":48.02,"h":48.105,"l":47.95,"n":132,"o":47.96,"t":"2026-10-06T19:30:00Z","v":10497,"vw":48.018816},{"c":48.119,"h":48.17,"l":47.98,"n":151,"o":48.01,"t":"2026-10-06T19:45:00Z","v":10805,"vw":48.053479},{"c":48.11,"h":48.11,"l":48.11,"n":5,"o":48.11,"t":"2026-10-06T20:00:00Z","v":797,"vw":48.11},{"c":48.11,"h":48.11,"l":48.11,"n":1,"o":48.11,"t":"2026-10-07T11:00:00Z","v":100,"vw":48.11},{"c":47.95,"h":47.95,"l":47.95,"n":1,"o":47.95,"t":"2026-10-07T11:30:00Z","v":110,"vw":47.95},{"c":47.8,"h":47.8,"l":47.8,"n":2,"o":47.8,"t":"2026-10-07T13:15:00Z","v":198,"vw":47.8},{"c":47.69,"h":48,"l":47.51,"n":136,"o":47.97,"t":"2026-10-07T13:30:00Z","v":17457,"vw":47.814318},{"c":47.3789,"h":47.68,"l":47.3,"n":45,"o":47.61,"t":"2026-10-07T13:45:00Z","v":4881,"vw":47.46722},{"c":47.22,"h":47.355,"l":47.21,"n":56,"o":47.32,"t":"2026-10-07T14:00:00Z","v":5030,"vw":47.25222},{"c":47.34,"h":47.57,"l":47.34,"n":23,"o":47.345,"t":"2026-10-07T14:15:00Z","v":2253,"vw":47.45724},{"c":47.36,"h":47.36,"l":47.22,"n":8,"o":47.22,"t":"2026-10-07T14:30:00Z","v":538,"vw":47.328},{"c":47.2,"h":47.29,"l":47.2,"n":25,"o":47.27,"t":"2026-10-07T14:45:00Z","v":2256,"vw":47.248164},{"c":47.385,"h":47.43,"l":47.19,"n":21,"o":47.235,"t":"2026-10-07T15:00:00Z","v":1357,"vw":47.341405},{"c":47.525,"h":47.525,"l":47.385,"n":16,"o":47.385,"t":"2026-10-07T15:15:00Z","v":1374,"vw":47.448937},{"c":47.43,"h":47.43,"l":47.25,"n":44,"o":47.43,"t":"2026-10-07T15:30:00Z","v":5036,"vw":47.374859},{"c":47.43,"h":47.51,"l":47.37,"n":16,"o":47.37,"t":"2026-10-07T15:45:00Z","v":1945,"vw":47.446523},{"c":47.5146,"h":47.5146,"l":47.36,"n":21,"o":47.384,"t":"2026-10-07T16:00:00Z","v":2530,"vw":47.458404},{"c":47.355,"h":47.53,"l":47.355,"n":18,"o":47.53,"t":"2026-10-07T16:15:00Z","v":1935,"vw":47.43052},{"c":47.4,"h":47.48,"l":47.35,"n":8,"o":47.46,"t":"2026-10-07T16:30:00Z","v":1357,"vw":47.408737},{"c":47.45,"h":47.46,"l":47.42,"n":12,"o":47.46,"t":"2026-10-07T16:45:00Z","v":1731,"vw":47.437208},{"c":47.57,"h":47.57,"l":47.4255,"n":20,"o":47.49,"t":"2026-10-07T17:00:00Z","v":1882,"vw":47.484243},{"c":47.51,"h":47.62,"l":47.49,"n":25,"o":47.61,"t":"2026-10-07T17:15:00Z","v":8212,"vw":47.507864},{"c":47.485,"h":47.54,"l":47.42,"n":14,"o":47.51,"t":"2026-10-07T17:30:00Z","v":1803,"vw":47.493823},{"c":47.59,"h":47.59,"l":47.495,"n":12,"o":47.4975,"t":"2026-10-07T17:45:00Z","v":988,"vw":47.535833},{"c":47.5399,"h":47.54,"l":47.475,"n":7,"o":47.53,"t":"2026-10-07T18:00:00Z","v":576,"vw":47.521703},{"c":47.41,"h":47.5,"l":47.41,"n":14,"o":47.5,"t":"2026-10-07T18:15:00Z","v":917,"vw":47.463691},{"c":47.42,"h":47.42,"l":47.38,"n":14,"o":47.405,"t":"2026-10-07T18:30:00Z","v":999,"vw":47.402448},{"c":47.43,"h":47.43,"l":47.3425,"n":12,"o":47.39,"t":"2026-10-07T18:45:00Z","v":981,"vw":47.391786},{"c":47.35,"h":47.48,"l":47.35,"n":21,"o":47.48,"t":"2026-10-07T19:00:00Z","v":1670,"vw":47.402161},{"c":47.3,"h":47.3683,"l":47.28,"n":16,"o":47.3683,"t":"2026-10-07T19:15:00Z","v":1551,"vw":47.307121},{"c":47.38,"h":47.39,"l":47.305,"n":39,"o":47.33,"t":"2026-10-07T19:30:00Z","v":2807,"vw":47.338183},{"c":47.36,"h":47.475,"l":47.35,"n":45,"o":47.3882,"t":"2026-10-07T19:45:00Z","v":4228,"vw":47.394703},{"c":47.35,"h":47.35,"l":47.35,"n":5,"o":47.35,"t":"2026-10-07T20:00:00Z","v":492,"vw":47.35},{"c":47.6,"h":47.6,"l":47.6,"n":1,"o":47.6,"t":"2026-10-08T09:45:00Z","v":449,"vw":47.6},{"c":48,"h":48,"l":47.64,"n":4,"o":47.64,"t":"2026-10-08T13:00:00Z","v":844,"vw":47.902939},{"c":47.53,"h":47.77,"l":47.305,"n":177,"o":47.41,"t":"2026-10-08T13:30:00Z","v":12779,"vw":47.53399},{"c":48.04,"h":48.1997,"l":47.4,"n":121,"o":47.49,"t":"2026-10-08T13:45:00Z","v":9777,"vw":47.762352},{"c":47.67,"h":48.045,"l":47.67,"n":65,"o":48.045,"t":"2026-10-08T14:00:00Z","v":2694,"vw":47.835184},{"c":47.7999,"h":47.7999,"l":47.71,"n":53,"o":47.71,"t":"2026-10-08T14:15:00Z","v":4565,"vw":47.774083},{"c":47.91,"h":47.91,"l":47.8,"n":26,"o":47.8,"t":"2026-10-08T14:30:00Z","v":3513,"vw":47.866027},{"c":47.67,"h":47.96,"l":47.65,"n":30,"o":47.96,"t":"2026-10-08T14:45:00Z","v":3059,"vw":47.777539},{"c":47.61,"h":47.64,"l":47.56,"n":14,"o":47.64,"t":"2026-10-08T15:00:00Z","v":1280,"vw":47.614905},{"c":47.56,"h":47.64,"l":47.515,"n":31,"o":47.59,"t":"2026-10-08T15:15:00Z","v":2306,"vw":47.5568},{"c":47.49,"h":47.58,"l":47.49,"n":25,"o":47.49,"t":"2026-10-08T15:30:00Z","v":4254,"vw":47.505818},{"c":47.63,"h":47.7,"l":47.515,"n":22,"o":47.567,"t":"2026-10-08T15:45:00Z","v":34786,"vw":47.69032},{"c":47.52,"h":47.645,"l":47.51,"n":22,"o":47.645,"t":"2026-10-08T16:00:00Z","v":75628,"vw":47.618362},{"c":47.73,"h":47.73,"l":47.595,"n":24,"o":47.595,"t":"2026-10-08T16:15:00Z","v":1862,"vw":47.669654},{"c":47.61,"h":47.68,"l":47.53,"n":19,"o":47.68,"t":"2026-10-08T16:30:00Z","v":6020,"vw":47.606441},{"c":47.381,"h":47.625,"l":47.381,"n":34,"o":47.625,"t":"2026-10-08T16:45:00Z","v":4235,"vw":47.468532},{"c":47.55,"h":47.55,"l":47.43,"n":15,"o":47.45,"t":"2026-10-08T17:00:00Z","v":1151,"vw":47.480729},{"c":47.37,"h":47.8,"l":47.37,"n":23,"o":47.8,"t":"2026-10-08T17:15:00Z","v":2501,"vw":47.724734},{"c":47.64,"h":47.72,"l":47.46,"n":23,"o":47.46,"t":"2026-10-08T17:30:00Z","v":3222,"vw":47.643741},{"c":47.55,"h":47.625,"l":47.51,"n":13,"o":47.625,"t":"2026-10-08T17:45:00Z","v":903,"vw":47.562324},{"c":47.63,"h":47.63,"l":47.47,"n":25,"o":47.62,"t":"2026-10-08T18:00:00Z","v":2121,"vw":47.565595},{"c":47.72,"h":47.72,"l":47.6425,"n":4,"o":47.6425,"t":"2026-10-08T18:15:00Z","v":256,"vw":47.68125},{"c":47.53,"h":47.67,"l":47.53,"n":26,"o":47.67,"t":"2026-10-08T18:30:00Z","v":3211,"vw":47.628514},{"c":47.55,"h":47.55,"l":47.445,"n":10,"o":47.445,"t":"2026-10-08T18:45:00Z","v":698,"vw":47.503},{"c":47.1,"h":47.52,"l":46.976,"n":63,"o":47.52,"t":"2026-10-08T19:00:00Z","v":5110,"vw":47.287915},{"c":47.3,"h":47.3,"l":47.13,"n":11,"o":47.13,"t":"2026-10-08T19:15:00Z","v":777,"vw":47.210695},{"c":47.46,"h":47.46,"l":47.24,"n":39,"o":47.33,"t":"2026-10-08T19:30:00Z","v":3230,"vw":47.33866},{"c":47.585,"h":47.63,"l":47.57,"n":49,"o":47.59,"t":"2026-10-08T19:45:00Z","v":2543,"vw":47.59992},{"c":47.61,"h":47.61,"l":47.61,"n":5,"o":47.61,"t":"2026-10-08T20:00:00Z","v":162,"vw":47.61},{"c":48.13,"h":48.13,"l":48.13,"n":1,"o":48.13,"t":"2026-10-09T13:15:00Z","v":100,"vw":48.13},{"c":48.01,"h":48.43,"l":47.97,"n":148,"o":48.19,"t":"2026-10-09T13:30:00Z","v":10783,"vw":48.12241},{"c":48.39,"h":48.39,"l":47.87,"n":47,"o":48.05,"t":"2026-10-09T13:45:00Z","v":7071,"vw":48.091226},{"c":48.565,"h":48.69,"l":48.31,"n":108,"o":48.4825,"t":"2026-10-09T14:00:00Z","v":7651,"vw":48.433002},{"c":48.53,"h":48.565,"l":48.39,"n":44,"o":48.565,"t":"2026-10-09T14:15:00Z","v":5087,"vw":48.44819},{"c":48.61,"h":48.61,"l":48.6,"n":8,"o":48.6,"t":"2026-10-09T14:30:00Z","v":468,"vw":48.6075},{"c":48.7399,"h":48.7399,"l":48.465,"n":48,"o":48.51,"t":"2026-10-09T14:45:00Z","v":6976,"vw":48.526797},{"c":48.81,"h":48.86,"l":48.68,"n":11,"o":48.68,"t":"2026-10-09T15:00:00Z","v":1021,"vw":48.788956},{"c":49.08,"h":49.08,"l":48.94,"n":23,"o":48.94,"t":"2026-10-09T15:15:00Z","v":2169,"vw":49.048934},{"c":49.035,"h":49.07,"l":49.015,"n":23,"o":49.06,"t":"2026-10-09T15:30:00Z","v":1431,"vw":49.043957},{"c":49.15,"h":49.15,"l":49,"n":10,"o":49.04,"t":"2026-10-09T15:45:00Z","v":836,"vw":49.083831},{"c":49.09,"h":49.09,"l":49.02,"n":16,"o":49.0802,"t":"2026-10-09T16:00:00Z","v":1955,"vw":49.075612},{"c":49.38,"h":49.38,"l":49.1599,"n":40,"o":49.16,"t":"2026-10-09T16:15:00Z","v":5240,"vw":49.267345},{"c":49.4,"h":49.41,"l":49.34,"n":97,"o":49.4,"t":"2026-10-09T16:30:00Z","v":15002,"vw":49.384698},{"c":49.53,"h":49.53,"l":49.395,"n":57,"o":49.42,"t":"2026-10-09T16:45:00Z","v":4184,"vw":49.454942},{"c":49.51,"h":49.51,"l":49.465,"n":10,"o":49.465,"t":"2026-10-09T17:00:00Z","v":646,"vw":49.488171},{"c":49.59,"h":49.59,"l":49.495,"n":44,"o":49.51,"t":"2026-10-09T17:15:00Z","v":3441,"vw":49.538443},{"c":49.585,"h":49.61,"l":49.545,"n":29,"o":49.545,"t":"2026-10-09T17:30:00Z","v":3256,"vw":49.572756},{"c":49.62,"h":49.6599,"l":49.58,"n":54,"o":49.61,"t":"2026-10-09T17:45:00Z","v":3414,"vw":49.605576},{"c":49.63,"h":49.63,"l":49.525,"n":33,"o":49.56,"t":"2026-10-09T18:00:00Z","v":2858,"vw":49.576744},{"c":49.66,"h":49.66,"l":49.555,"n":14,"o":49.5885,"t":"2026-10-09T18:15:00Z","v":1223,"vw":49.590934},{"c":49.75,"h":49.75,"l":49.66,"n":51,"o":49.67,"t":"2026-10-09T18:30:00Z","v":4878,"vw":49.700434},{"c":49.76,"h":49.8,"l":49.5901,"n":22,"o":49.5901,"t":"2026-10-09T18:45:00Z","v":1514,"vw":49.754369},{"c":49.76,"h":49.76,"l":49.7,"n":34,"o":49.73,"t":"2026-10-09T19:00:00Z","v":3250,"vw":49.719719},{"c":49.7997,"h":49.81,"l":49.65,"n":31,"o":49.77,"t":"2026-10-09T19:15:00Z","v":3650,"vw":49.718169},{"c":49.8,"h":49.88,"l":49.725,"n":26,"o":49.725,"t":"2026-10-09T19:30:00Z","v":1859,"vw":49.790891},{"c":49.9,"h":49.94,"l":49.775,"n":114,"o":49.79,"t":"2026-10-09T19:45:00Z","v":5424,"vw":49.818977},{"c":49.96,"h":49.96,"l":49.96,"n":3,"o":49.96,"t":"2026-10-09T20:00:00Z","v":327,"vw":49.96},{"c":50.8,"h":50.8,"l":50.8,"n":5,"o":50.8,"t":"2026-10-12T08:00:00Z","v":257,"vw":50.8},{"c":50.48,"h":50.48,"l":50.48,"n":2,"o":50.48,"t":"2026-10-12T10:15:00Z","v":101,"vw":50.48},{"c":50.36,"h":50.36,"l":50.36,"n":1,"o":50.36,"t":"2026-10-12T11:15:00Z","v":100,"vw":50.36},{"c":50.4,"h":50.4,"l":50.4,"n":1,"o":50.4,"t":"2026-10-12T13:00:00Z","v":150,"vw":50.4},{"c":50.3,"h":50.6,"l":50.3,"n":14,"o":50.6,"t":"2026-10-12T13:15:00Z","v":572,"vw":50.36},{"c":49.92,"h":50.38,"l":49.86,"n":194,"o":50.3,"t":"2026-10-12T13:30:00Z","v":25675,"vw":50.20412},{"c":49.62,"h":49.85,"l":49.46,"n":103,"o":49.85,"t":"2026-10-12T13:45:00Z","v":8442,"vw":49.610172},{"c":48.95,"h":49.5743,"l":48.89,"n":139,"o":49.5743,"t":"2026-10-12T14:00:00Z","v":13001,"vw":49.225797},{"c":49.01,"h":49.27,"l":48.915,"n":101,"o":48.915,"t":"2026-10-12T14:15:00Z","v":6893,"vw":49.096867},{"c":48.895,"h":49.1599,"l":48.85,"n":38,"o":49.13,"t":"2026-10-12T14:30:00Z","v":6291,"vw":49.031551},{"c":49.05,"h":49.125,"l":49.025,"n":20,"o":49.125,"t":"2026-10-12T14:45:00Z","v":2706,"vw":49.091355},{"c":48.98,"h":49.08,"l":48.945,"n":46,"o":49,"t":"2026-10-12T15:00:00Z","v":2666,"vw":49.00696},{"c":48.9,"h":49.04,"l":48.8939,"n":27,"o":48.8939,"t":"2026-10-12T15:15:00Z","v":4934,"vw":48.941066},{"c":48.93,"h":48.93,"l":48.85,"n":16,"o":48.9,"t":"2026-10-12T15:30:00Z","v":1304,"vw":48.903387},{"c":48.77,"h":48.955,"l":48.77,"n":35,"o":48.955,"t":"2026-10-12T15:45:00Z","v":5406,"vw":48.857807},{"c":48.805,"h":48.91,"l":48.78,"n":28,"o":48.8599,"t":"2026-10-12T16:00:00Z","v":4657,"vw":48.871147},{"c":48.74,"h":48.77,"l":48.735,"n":38,"o":48.76,"t":"2026-10-12T16:15:00Z","v":2951,"vw":48.748631},{"c":48.68,"h":48.8399,"l":48.68,"n":56,"o":48.77,"t":"2026-10-12T16:30:00Z","v":5268,"vw":48.765283},{"c":48.58,"h":48.7,"l":48.58,"n":42,"o":48.66,"t":"2026-10-12T16:45:00Z","v":5340,"vw":48.644647},{"c":48.57,"h":48.6299,"l":48.57,"n":19,"o":48.629,"t":"2026-10-12T17:00:00Z","v":1508,"vw":48.620008},{"c":48.6,"h":48.64,"l":48.53,"n":38,"o":48.565,"t":"2026-10-12T17:15:00Z","v":2757,"vw":48.578308},{"c":48.55,"h":48.595,"l":48.49,"n":19,"o":48.595,"t":"2026-10-12T17:30:00Z","v":1283,"vw":48.554521},{"c":48.58,"h":48.65,"l":48.52,"n":30,"o":48.585,"t":"2026-10-12T17:45:00Z","v":2301,"vw":48.599756},{"c":48.6394,"h":48.6394,"l":48.51,"n":20,"o":48.51,"t":"2026-10-12T18:00:00Z","v":1502,"vw":48.576517},{"c":48.43,"h":48.6,"l":48.395,"n":113,"o":48.6,"t":"2026-10-12T18:15:00Z","v":6516,"vw":48.466478},{"c":48.43,"h":48.44,"l":48.375,"n":15,"o":48.44,"t":"2026-10-12T18:30:00Z","v":1201,"vw":48.4192},{"c":48.46,"h":48.56,"l":48.46,"n":67,"o":48.53,"t":"2026-10-12T18:45:00Z","v":8764,"vw":48.520764},{"c":48.42,"h":48.53,"l":48.42,"n":67,"o":48.465,"t":"2026-10-12T19:00:00Z","v":6743,"vw":48.495877},{"c":48.45,"h":48.52,"l":48.359,"n":109,"o":48.5,"t":"2026-10-12T19:15:00Z","v":9188,"vw":48.424819},{"c":48.53,"h":48.53,"l":48.37,"n":69,"o":48.4688,"t":"2026-10-12T19:30:00Z","v":5635,"vw":48.449416},{"c":48.47,"h":48.56,"l":48.43,"n":114,"o":48.5,"t":"2026-10-12T19:45:00Z","v":9360,"vw":48.501698},{"c":49.44,"h":49.44,"l":49.44,"n":1,"o":49.44,"t":"2026-10-12T21:00:00Z","v":200,"vw":49.44},{"c":49.67,"h":51,"l":49.67,"n":2,"o":51,"t":"2026-10-12T22:00:00Z","v":408,"vw":50.113333},{"c":50.59,"h":50.6951,"l":50.59,"n":2,"o":50.6951,"t":"2026-10-12T22:15:00Z","v":261,"vw":50.641543},{"c":48.31,"h":48.61,"l":48.31,"n":2,"o":48.61,"t":"2026-10-13T11:15:00Z","v":200,"vw":48.46},{"c":47.8,"h":47.8,"l":47.8,"n":1,"o":47.8,"t":"2026-10-13T12:00:00Z","v":100,"vw":47.8},{"c":47.8,"h":47.8,"l":47.8,"n":2,"o":47.8,"t":"2026-10-13T12:45:00Z","v":106,"vw":47.8},{"c":49.295,"h":49.6399,"l":47.63,"n":86,"o":48.24,"t":"2026-10-13T13:30:00Z","v":10497,"vw":48.698094},{"c":49.02,"h":49.31,"l":49.02,"n":147,"o":49.2,"t":"2026-10-13T13:45:00Z","v":13564,"vw":49.16559},{"c":49.029,"h":49.105,"l":48.92,"n":84,"o":49.09,"t":"2026-10-13T14:00:00Z","v":7188,"vw":49.036017},{"c":48.79,"h":49.06,"l":48.75,"n":86,"o":48.975,"t":"2026-10-13T14:15:00Z","v":8141,"vw":48.885751},{"c":48.475,"h":48.75,"l":48.475,"n":147,"o":48.75,"t":"2026-10-13T14:30:00Z","v":15805,"vw":48.559814},{"c":48.31,"h":48.54,"l":48.27,"n":113,"o":48.5,"t":"2026-10-13T14:45:00Z","v":8003,"vw":48.439104},{"c":48.49,"h":48.49,"l":48.31,"n":47,"o":48.32,"t":"2026-10-13T15:00:00Z","v":3255,"vw":48.382046},{"c":48.545,"h":48.57,"l":48.47,"n":41,"o":48.515,"t":"2026-10-13T15:15:00Z","v":3175,"vw":48.506948},{"c":48.46,"h":48.4975,"l":48.425,"n":76,"o":48.485,"t":"2026-10-13T15:30:00Z","v":6143,"vw":48.463966},{"c":48.55,"h":48.55,"l":48.385,"n":34,"o":48.43,"t":"2026-10-13T15:45:00Z","v":1744,"vw":48.444792},{"c":48.72,"h":48.72,"l":48.57,"n":29,"o":48.57,"t":"2026-10-13T16:00:00Z","v":2117,"vw":48.648143},{"c":48.7,"h":48.76,"l":48.66,"n":34,"o":48.73,"t":"2026-10-13T16:15:00Z","v":1988,"vw":48.707282},{"c":48.55,"h":48.73,"l":48.5,"n":48,"o":48.69,"t":"2026-10-13T16:30:00Z","v":6404,"vw":48.535691},{"c":48.54,"h":48.57,"l":48.48,"n":37,"o":48.52,"t":"2026-10-13T16:45:00Z","v":1893,"vw":48.530536},{"c":48.58,"h":48.6,"l":48.46,"n":15,"o":48.49,"t":"2026-10-13T17:00:00Z","v":931,"vw":48.547996},{"c":48.5,"h":48.58,"l":48.48,"n":26,"o":48.58,"t":"2026-10-13T17:15:00Z","v":2199,"vw":48.5095},{"c":48.59,"h":48.59,"l":48.45,"n":45,"o":48.51,"t":"2026-10-13T17:30:00Z","v":2853,"vw":48.523912},{"c":48.61,"h":48.61,"l":48.54,"n":12,"o":48.545,"t":"2026-10-13T17:45:00Z","v":824,"vw":48.555714},{"c":48.55,"h":48.6699,"l":48.54,"n":36,"o":48.6,"t":"2026-10-13T18:00:00Z","v":2564,"vw":48.595027},{"c":48.4001,"h":48.49,"l":48.4,"n":84,"o":48.49,"t":"2026-10-13T18:15:00Z","v":6181,"vw":48.425918},{"c":48.435,"h":48.45,"l":48.3772,"n":58,"o":48.4,"t":"2026-10-13T18:30:00Z","v":5190,"vw":48.409994},{"c":48.565,"h":48.6091,"l":48.44,"n":23,"o":48.48,"t":"2026-10-13T18:45:00Z","v":3133,"vw":48.55574},{"c":48.54,"h":48.59,"l":48.511,"n":19,"o":48.5625,"t":"2026-10-13T19:00:00Z","v":1441,"vw":48.538108},{"c":48.405,"h":48.5215,"l":48.4,"n":55,"o":48.5215,"t":"2026-10-13T19:15:00Z","v":4987,"vw":48.472915},{"c":48.6,"h":48.64,"l":48.42,"n":146,"o":48.42,"t":"2026-10-13T19:30:00Z","v":12409,"vw":48.596045},{"c":48.3,"h":48.62,"l":48.29,"n":114,"o":48.585,"t":"2026-10-13T19:45:00Z","v":9053,"vw":48.453227},{"c":48.35,"h":48.35,"l":48.35,"n":4,"o":48.35,"t":"2026-10-13T20:00:00Z","v":214,"vw":48.35},{"c":48.1,"h":48.11,"l":47.86,"n":10,"o":47.86,"t":"2026-10-14T08:00:00Z","v":6204,"vw":48.087742},{"c":48,"h":48,"l":48,"n":1,"o":48,"t":"2026-10-14T12:45:00Z","v":200,"vw":48},{"c":47.59,"h":47.6,"l":47.59,"n":2,"o":47.6,"t":"2026-10-14T13:15:00Z","v":200,"vw":47.595},{"c":47.74,"h":47.78,"l":47,"n":152,"o":47.38,"t":"2026-10-14T13:30:00Z","v":16409,"vw":47.513505},{"c":47.555,"h":47.9,"l":47.53,"n":71,"o":47.81,"t":"2026-10-14T13:45:00Z","v":6510,"vw":47.76287},{"c":47.3,"h":47.65,"l":47.1401,"n":112,"o":47.5,"t":"2026-10-14T14:00:00Z","v":11417,"vw":47.23994},{"c":47.285,"h":47.42,"l":47.24,"n":47,"o":47.37,"t":"2026-10-14T14:15:00Z","v":4777,"vw":47.321349},{"c":47.12,"h":47.29,"l":47.11,"n":17,"o":47.29,"t":"2026-10-14T14:30:00Z","v":1396,"vw":47.192156},{"c":47.2425,"h":47.2425,"l":46.962,"n":59,"o":47.16,"t":"2026-10-14T14:45:00Z","v":5141,"vw":47.118681},{"c":46.64,"h":47.19,"l":46.6201,"n":65,"o":47.19,"t":"2026-10-14T15:00:00Z","v":6353,"vw":46.707449},{"c":46.65,"h":46.79,"l":46.65,"n":64,"o":46.65,"t":"2026-10-14T15:15:00Z","v":7236,"vw":46.722396},{"c":46.36,"h":46.485,"l":46.26,"n":17,"o":46.45,"t":"2026-10-14T15:30:00Z","v":2063,"vw":46.38911},{"c":46.49,"h":46.58,"l":46.49,"n":10,"o":46.5091,"t":"2026-10-14T15:45:00Z","v":761,"vw":46.515521},{"c":46.45,"h":46.56,"l":46.45,"n":14,"o":46.49,"t":"2026-10-14T16:00:00Z","v":1359,"vw":46.487989},{"c":46.49,"h":46.5453,"l":46.415,"n":20,"o":46.44,"t":"2026-10-14T16:15:00Z","v":5271,"vw":46.455489},{"c":46.63,"h":46.63,"l":46.525,"n":11,"o":46.56,"t":"2026-10-14T16:30:00Z","v":1122,"vw":46.5575},{"c":46.45,"h":46.64,"l":46.45,"n":20,"o":46.63,"t":"2026-10-14T16:45:00Z","v":2160,"vw":46.559948},{"c":46.435,"h":46.545,"l":46.4,"n":30,"o":46.53,"t":"2026-10-14T17:00:00Z","v":4094,"vw":46.476341},{"c":46.31,"h":46.47,"l":46.31,"n":52,"o":46.47,"t":"2026-10-14T17:15:00Z","v":4240,"vw":46.422533},{"c":46.38,"h":46.38,"l":46.33,"n":11,"o":46.355,"t":"2026-10-14T17:30:00Z","v":890,"vw":46.356503},{"c":46.1801,"h":46.29,"l":46.17,"n":70,"o":46.27,"t":"2026-10-14T17:45:00Z","v":5521,"vw":46.193631},{"c":46.36,"h":46.36,"l":46.225,"n":29,"o":46.225,"t":"2026-10-14T18:00:00Z","v":3126,"vw":46.291777},{"c":46.205,"h":46.29,"l":46.205,"n":7,"o":46.29,"t":"2026-10-14T18:15:00Z","v":398,"vw":46.2475},{"c":46.12,"h":46.1999,"l":46.12,"n":31,"o":46.16,"t":"2026-10-14T18:30:00Z","v":2372,"vw":46.167761},{"c":46.1,"h":46.195,"l":46.1,"n":45,"o":46.175,"t":"2026-10-14T18:45:00Z","v":6694,"vw":46.12441},{"c":46.145,"h":46.21,"l":46.01,"n":56,"o":46.1,"t":"2026-10-14T19:00:00Z","v":13102,"vw":46.101247},{"c":46.48,"h":46.48,"l":46.1,"n":47,"o":46.2,"t":"2026-10-14T19:15:00Z","v":5902,"vw":46.238307},{"c":46.31,"h":46.36,"l":46.285,"n":22,"o":46.3438,"t":"2026-10-14T19:30:00Z","v":3007,"vw":46.327804},{"c":46.15,"h":46.2783,"l":46.13,"n":82,"o":46.25,"t":"2026-10-14T19:45:00Z","v":7051,"vw":46.192585},{"c":46.21,"h":46.21,"l":46.21,"n":4,"o":46.21,"t":"2026-10-14T20:00:00Z","v":134,"vw":46.21},{"c":46.41,"h":46.41,"l":46.41,"n":1,"o":46.41,"t":"2026-10-14T22:45:00Z","v":100,"vw":46.41},{"c":46.45,"h":46.45,"l":46.45,"n":1,"o":46.45,"t":"2026-10-15T11:00:00Z","v":100,"vw":46.45},{"c":45.05,"h":45.63,"l":45.05,"n":5,"o":45.63,"t":"2026-10-15T13:15:00Z","v":236,"vw":45.34},{"c":45.65,"h":45.67,"l":44.5901,"n":126,"o":45.23,"t":"2026-10-15T13:30:00Z","v":15908,"vw":45.248766},{"c":45.18,"h":45.7,"l":44.95,"n":255,"o":45.68,"t":"2026-10-15T13:45:00Z","v":28165,"vw":45.242475},{"c":45.53,"h":45.74,"l":45.31,"n":101,"o":45.31,"t":"2026-10-15T14:00:00Z","v":8887,"vw":45.480728},{"c":45.29,"h":45.57,"l":45.275,"n":67,"o":45.57,"t":"2026-10-15T14:15:00Z","v":5251,"vw":45.3249},{"c":45.28,"h":45.3784,"l":44.99,"n":105,"o":45.24,"t":"2026-10-15T14:30:00Z","v":8894,"vw":45.190237},{"c":45.56,"h":45.565,"l":45.2,"n":56,"o":45.31,"t":"2026-10-15T14:45:00Z","v":4018,"vw":45.309074},{"c":45.6699,"h":45.6699,"l":45.43,"n":40,"o":45.6199,"t":"2026-10-15T15:00:00Z","v":7702,"vw":45.53453},{"c":45.6002,"h":45.7199,"l":45.57,"n":51,"o":45.7199,"t":"2026-10-15T15:15:00Z","v":4606,"vw":45.660306},{"c":45.56,"h":45.63,"l":45.54,"n":19,"o":45.55,"t":"2026-10-15T15:30:00Z","v":1767,"vw":45.566876},{"c":45.64,"h":45.66,"l":45.54,"n":17,"o":45.54,"t":"2026-10-15T15:45:00Z","v":3873,"vw":45.583366},{"c":45.745,"h":45.8,"l":45.63,"n":99,"o":45.63,"t":"2026-10-15T16:00:00Z","v":20729,"vw":45.741978},{"c":45.575,"h":45.715,"l":45.575,"n":13,"o":45.715,"t":"2026-10-15T16:15:00Z","v":1127,"vw":45.661908},{"c":45.89,"h":45.89,"l":45.56,"n":57,"o":45.64,"t":"2026-10-15T16:30:00Z","v":4909,"vw":45.756458},{"c":45.77,"h":45.86,"l":45.77,"n":8,"o":45.85,"t":"2026-10-15T16:45:00Z","v":625,"vw":45.812},{"c":45.8,"h":46.02,"l":45.8,"n":22,"o":45.9,"t":"2026-10-15T17:00:00Z","v":3075,"vw":45.881152},{"c":45.59,"h":45.685,"l":45.59,"n":14,"o":45.685,"t":"2026-10-15T17:15:00Z","v":1750,"vw":45.644729},{"c":45.805,"h":45.8287,"l":45.66,"n":40,"o":45.66,"t":"2026-10-15T17:30:00Z","v":3325,"vw":45.749033},{"c":45.64,"h":45.745,"l":45.64,"n":37,"o":45.68,"t":"2026-10-15T17:45:00Z","v":2267,"vw":45.706166},{"c":45.64,"h":45.77,"l":45.64,"n":26,"o":45.77,"t":"2026-10-15T18:00:00Z","v":3378,"vw":45.700698},{"c":45.61,"h":45.61,"l":45.57,"n":33,"o":45.6,"t":"2026-10-15T18:15:00Z","v":3645,"vw":45.593866},{"c":45.6,"h":45.62,"l":45.6,"n":3,"o":45.61,"t":"2026-10-15T18:30:00Z","v":318,"vw":45.61},{"c":45.82,"h":45.82,"l":45.69,"n":9,"o":45.69,"t":"2026-10-15T18:45:00Z","v":2307,"vw":45.751427},{"c":45.917379,"h":45.917379,"l":45.82,"n":11,"o":45.82,"t":"2026-10-15T19:00:00Z","v":1280,"vw":45.873155},{"c":46.13,"h":46.17,"l":45.93,"n":16,"o":45.93,"t":"2026-10-15T19:15:00Z","v":1139,"vw":46.087561},{"c":46.195,"h":46.23,"l":45.925,"n":112,"o":46.05,"t":"2026-10-15T19:30:00Z","v":9524,"vw":46.086542},{"c":46.38,"h":46.42,"l":46.16,"n":101,"o":46.23,"t":"2026-10-15T19:45:00Z","v":9213,"vw":46.286647},{"c":46.38,"h":46.38,"l":46.38,"n":3,"o":46.38,"t":"2026-10-15T20:00:00Z","v":127,"vw":46.38},{"c":46.26,"h":46.26,"l":46.26,"n":1,"o":46.26,"t":"2026-10-16T11:30:00Z","v":200,"vw":46.26},{"c":45.09,"h":47.11,"l":44.99,"n":284,"o":46.84,"t":"2026-10-16T13:30:00Z","v":35608,"vw":46.18922},{"c":44.76,"h":45.16,"l":44.76,"n":146,"o":45.03,"t":"2026-10-16T13:45:00Z","v":8954,"vw":45.029477},{"c":44.82,"h":44.99,"l":44.57,"n":91,"o":44.785,"t":"2026-10-16T14:00:00Z","v":6043,"vw":44.792365},{"c":44.325,"h":45.02,"l":44.325,"n":69,"o":45,"t":"2026-10-16T14:15:00Z","v":6343,"vw":44.80828},{"c":44.7,"h":44.7,"l":44.4,"n":36,"o":44.4,"t":"2026-10-16T14:30:00Z","v":2144,"vw":44.508678},{"c":44.52,"h":45.14,"l":44.52,"n":21,"o":45.06,"t":"2026-10-16T14:45:00Z","v":2167,"vw":44.835468},{"c":43.98,"h":44.47,"l":43.89,"n":74,"o":44.47,"t":"2026-10-16T15:00:00Z","v":6564,"vw":44.007788},{"c":43.911,"h":43.97,"l":43.77,"n":73,"o":43.95,"t":"2026-10-16T15:15:00Z","v":6842,"vw":43.865147},{"c":43.85,"h":43.925,"l":43.76,"n":52,"o":43.882,"t":"2026-10-16T15:30:00Z","v":7276,"vw":43.833628},{"c":43.53,"h":43.855,"l":43.4809,"n":59,"o":43.79,"t":"2026-10-16T15:45:00Z","v":8645,"vw":43.719407},{"c":43.89,"h":43.91,"l":43.4951,"n":21,"o":43.4951,"t":"2026-10-16T16:00:00Z","v":2986,"vw":43.780821},{"c":43.745,"h":43.91,"l":43.745,"n":19,"o":43.91,"t":"2026-10-16T16:15:00Z","v":1011,"vw":43.830085},{"c":43.89,"h":43.895,"l":43.77,"n":30,"o":43.7701,"t":"2026-10-16T16:30:00Z","v":3234,"vw":43.81971},{"c":43.71,"h":43.94,"l":43.7,"n":55,"o":43.94,"t":"2026-10-16T16:45:00Z","v":3721,"vw":43.772636},{"c":43.695,"h":43.85,"l":43.695,"n":6,"o":43.85,"t":"2026-10-16T17:00:00Z","v":352,"vw":43.753712},{"c":43.52,"h":43.57,"l":43.4701,"n":70,"o":43.5,"t":"2026-10-16T17:15:00Z","v":5685,"vw":43.529864},{"c":43.65,"h":43.705,"l":43.521,"n":29,"o":43.64,"t":"2026-10-16T17:30:00Z","v":3871,"vw":43.615661},{"c":43.6019,"h":43.6019,"l":43.56,"n":11,"o":43.6,"t":"2026-10-16T17:45:00Z","v":658,"vw":43.592864},{"c":43.71,"h":43.71,"l":43.535,"n":22,"o":43.535,"t":"2026-10-16T18:00:00Z","v":1543,"vw":43.676151},{"c":43.71,"h":43.79,"l":43.66,"n":24,"o":43.71,"t":"2026-10-16T18:15:00Z","v":3435,"vw":43.709769},{"c":43.72,"h":43.73,"l":43.72,"n":9,"o":43.73,"t":"2026-10-16T18:30:00Z","v":502,"vw":43.726667},{"c":43.66,"h":43.725,"l":43.66,"n":47,"o":43.67,"t":"2026-10-16T18:45:00Z","v":4520,"vw":43.694099},{"c":43.735,"h":43.735,"l":43.5901,"n":32,"o":43.68,"t":"2026-10-16T19:00:00Z","v":2631,"vw":43.659463},{"c":43.91,"h":43.91,"l":43.78,"n":22,"o":43.78,"t":"2026-10-16T19:15:00Z","v":3842,"vw":43.857765},{"c":43.67,"h":43.92,"l":43.65,"n":180,"o":43.92,"t":"2026-10-16T19:30:00Z","v":18842,"vw":43.766095},{"c":43.92,"h":43.9499,"l":43.71,"n":77,"o":43.71,"t":"2026-10-16T19:45:00Z","v":6784,"vw":43.874217},{"c":43.92,"h":43.92,"l":43.92,"n":6,"o":43.92,"t":"2026-10-16T20:00:00Z","v":906,"vw":43.92},{"c":43.7,"h":43.75,"l":43.7,"n":3,"o":43.75,"t":"2026-10-16T20:30:00Z","v":725,"vw":43.722865},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-19T11:30:00Z","v":100,"vw":44},{"c":44.25,"h":44.96,"l":44.25,"n":141,"o":44.59,"t":"2026-10-19T13:30:00Z","v":15069,"vw":44.666478},{"c":44.3,"h":44.48,"l":44.28,"n":99,"o":44.32,"t":"2026-10-19T13:45:00Z","v":7577,"vw":44.357221},{"c":44.3,"h":44.4,"l":44.26,"n":21,"o":44.3,"t":"2026-10-19T14:00:00Z","v":1396,"vw":44.305715},{"c":44.42,"h":44.56,"l":44.33,"n":46,"o":44.56,"t":"2026-10-19T14:15:00Z","v":6275,"vw":44.402827},{"c":44.465,"h":44.51,"l":44.43,"n":14,"o":44.51,"t":"2026-10-19T14:30:00Z","v":1242,"vw":44.451744},{"c":44.6991,"h":44.73,"l":44.54,"n":29,"o":44.54,"t":"2026-10-19T14:45:00Z","v":2436,"vw":44.641071},{"c":44.63,"h":44.7,"l":44.62,"n":17,"o":44.7,"t":"2026-10-19T15:00:00Z","v":1586,"vw":44.672407},{"c":44.71,"h":44.7199,"l":44.66,"n":31,"o":44.67,"t":"2026-10-19T15:15:00Z","v":5456,"vw":44.686415},{"c":44.92,"h":44.92,"l":44.78,"n":10,"o":44.8599,"t":"2026-10-19T15:30:00Z","v":1092,"vw":44.864288},{"c":44.94,"h":45.0294,"l":44.91,"n":21,"o":44.91,"t":"2026-10-19T15:45:00Z","v":4679,"vw":44.963354},{"c":44.87,"h":44.9099,"l":44.8608,"n":21,"o":44.88,"t":"2026-10-19T16:00:00Z","v":1329,"vw":44.874155},{"c":44.7867,"h":44.89,"l":44.7749,"n":22,"o":44.89,"t":"2026-10-19T16:15:00Z","v":1865,"vw":44.797691},{"c":44.8194,"h":44.82,"l":44.72,"n":10,"o":44.82,"t":"2026-10-19T16:30:00Z","v":929,"vw":44.805406},{"c":44.715,"h":44.81,"l":44.715,"n":17,"o":44.81,"t":"2026-10-19T16:45:00Z","v":1780,"vw":44.7791},{"c":44.905,"h":44.905,"l":44.83,"n":14,"o":44.83,"t":"2026-10-19T17:00:00Z","v":834,"vw":44.887679},{"c":44.926,"h":44.926,"l":44.86,"n":6,"o":44.87,"t":"2026-10-19T17:15:00Z","v":1040,"vw":44.908325},{"c":44.95,"h":44.9699,"l":44.91,"n":25,"o":44.935,"t":"2026-10-19T17:30:00Z","v":1770,"vw":44.940815},{"c":44.865,"h":44.865,"l":44.8316,"n":10,"o":44.85,"t":"2026-10-19T17:45:00Z","v":607,"vw":44.85232},{"c":44.785,"h":44.86,"l":44.785,"n":10,"o":44.81,"t":"2026-10-19T18:00:00Z","v":777,"vw":44.822094},{"c":44.71,"h":44.775,"l":44.71,"n":17,"o":44.72,"t":"2026-10-19T18:15:00Z","v":1639,"vw":44.718451},{"c":44.81,"h":44.81,"l":44.7,"n":11,"o":44.7,"t":"2026-10-19T18:30:00Z","v":1789,"vw":44.729054},{"c":44.815,"h":44.85,"l":44.785,"n":27,"o":44.82,"t":"2026-10-19T18:45:00Z","v":3521,"vw":44.801779},{"c":44.82,"h":44.8831,"l":44.81,"n":17,"o":44.815,"t":"2026-10-19T19:00:00Z","v":2856,"vw":44.840546},{"c":44.84,"h":44.84,"l":44.81,"n":7,"o":44.81,"t":"2026-10-19T19:15:00Z","v":651,"vw":44.82318},{"c":44.825,"h":44.89,"l":44.761,"n":9,"o":44.825,"t":"2026-10-19T19:30:00Z","v":2447,"vw":44.843691},{"c":44.63,"h":44.81,"l":44.63,"n":29,"o":44.81,"t":"2026-10-19T19:45:00Z","v":2497,"vw":44.678798},{"c":44.675,"h":44.675,"l":44.675,"n":2,"o":44.675,"t":"2026-10-19T20:00:00Z","v":107,"vw":44.675},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-20T11:00:00Z","v":281,"vw":44.25},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-20T11:30:00Z","v":100,"vw":44},{"c":44.2,"h":44.32,"l":44,"n":5,"o":44,"t":"2026-10-20T12:45:00Z","v":3552,"vw":44.090585},{"c":43.67,"h":44.67,"l":43.67,"n":162,"o":44.24,"t":"2026-10-20T13:30:00Z","v":10184,"vw":44.253651},{"c":44.44,"h":44.44,"l":43.58,"n":63,"o":43.58,"t":"2026-10-20T13:45:00Z","v":3937,"vw":44.006065},{"c":44.63,"h":44.63,"l":44.47,"n":24,"o":44.47,"t":"2026-10-20T14:00:00Z","v":2481,"vw":44.605382},{"c":44.6899,"h":44.69,"l":44.58,"n":16,"o":44.58,"t":"2026-10-20T14:15:00Z","v":1409,"vw":44.637339},{"c":44.595,"h":44.67,"l":44.52,"n":36,"o":44.62,"t":"2026-10-20T14:30:00Z","v":5601,"vw":44.590208},{"c":44.655,"h":44.655,"l":44.6,"n":14,"o":44.64,"t":"2026-10-20T14:45:00Z","v":906,"vw":44.63292},{"c":44.49,"h":44.64,"l":44.49,"n":16,"o":44.6,"t":"2026-10-20T15:00:00Z","v":855,"vw":44.590763},{"c":44.47,"h":44.57,"l":44.47,"n":4,"o":44.51,"t":"2026-10-20T15:30:00Z","v":430,"vw":44.515},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-20T15:45:00Z","v":100,"vw":44.51},{"c":44.65,"h":44.705,"l":44.53,"n":9,"o":44.53,"t":"2026-10-20T16:00:00Z","v":1162,"vw":44.614434},{"c":44.71,"h":44.71,"l":44.65,"n":10,"o":44.7,"t":"2026-10-20T16:15:00Z","v":1253,"vw":44.674667},{"c":44.79,"h":44.79,"l":44.695,"n":10,"o":44.695,"t":"2026-10-20T16:30:00Z","v":2130,"vw":44.738974},{"c":44.7499,"h":44.81,"l":44.68,"n":16,"o":44.81,"t":"2026-10-20T16:45:00Z","v":3128,"vw":44.734343},{"c":44.715,"h":44.75,"l":44.715,"n":6,"o":44.75,"t":"2026-10-20T17:00:00Z","v":751,"vw":44.743},{"c":44.7,"h":44.73,"l":44.69,"n":8,"o":44.73,"t":"2026-10-20T17:15:00Z","v":656,"vw":44.702},{"c":44.89,"h":44.9,"l":44.76,"n":14,"o":44.795,"t":"2026-10-20T17:45:00Z","v":3400,"vw":44.81095},{"c":45.06,"h":45.06,"l":44.95,"n":14,"o":44.96,"t":"2026-10-20T18:00:00Z","v":4629,"vw":44.983526},{"c":44.96,"h":45.0592,"l":44.96,"n":11,"o":44.98,"t":"2026-10-20T18:15:00Z","v":2803,"vw":45.0106},{"c":44.87,"h":44.98,"l":44.87,"n":26,"o":44.96,"t":"2026-10-20T18:30:00Z","v":2382,"vw":44.913837},{"c":44.86,"h":44.88,"l":44.845,"n":13,"o":44.845,"t":"2026-10-20T18:45:00Z","v":1348,"vw":44.863594},{"c":44.905,"h":44.99,"l":44.905,"n":16,"o":44.93,"t":"2026-10-20T19:00:00Z","v":1230,"vw":44.941807},{"c":44.88,"h":44.91,"l":44.84,"n":11,"o":44.87,"t":"2026-10-20T19:15:00Z","v":1079,"vw":44.864468},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-10-20T19:30:00Z","v":167,"vw":44.81},{"c":44.85,"h":44.9,"l":44.825,"n":13,"o":44.9,"t":"2026-10-20T19:45:00Z","v":1232,"vw":44.859746},{"c":45.9,"h":45.9,"l":44.86,"n":7,"o":44.86,"t":"2026-10-20T20:00:00Z","v":2646,"vw":45.36452},{"c":45.49,"h":45.5,"l":45.49,"n":2,"o":45.5,"t":"2026-10-20T20:15:00Z","v":1475,"vw":45.498644},{"c":45.05,"h":45.05,"l":45.05,"n":1,"o":45.05,"t":"2026-10-20T20:30:00Z","v":332,"vw":45.05},{"c":45.99,"h":45.99,"l":45.99,"n":1,"o":45.99,"t":"2026-10-20T23:45:00Z","v":100,"vw":45.99},{"c":45.12,"h":45.12,"l":45.09,"n":5,"o":45.09,"t":"2026-10-21T10:45:00Z","v":1400,"vw":45.104321},{"c":45.3,"h":45.3,"l":45.3,"n":2,"o":45.3,"t":"2026-10-21T11:00:00Z","v":239,"vw":45.3},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-21T12:00:00Z","v":100,"vw":44.5},{"c":45.58,"h":45.74,"l":45.1,"n":108,"o":45.1,"t":"2026-10-21T13:30:00Z","v":12843,"vw":45.46512},{"c":45.73,"h":45.91,"l":45.41,"n":60,"o":45.42,"t":"2026-10-21T13:45:00Z","v":5587,"vw":45.710548},{"c":46.08,"h":46.08,"l":45.8375,"n":33,"o":45.84,"t":"2026-10-21T14:00:00Z","v":3064,"vw":45.968017},{"c":46.385,"h":46.45,"l":46.07,"n":65,"o":46.08,"t":"2026-10-21T14:15:00Z","v":5199,"vw":46.330214},{"c":46.36,"h":46.53,"l":46.27,"n":61,"o":46.4,"t":"2026-10-21T14:30:00Z","v":4245,"vw":46.419437},{"c":46.36,"h":46.36,"l":46.29,"n":10,"o":46.33,"t":"2026-10-21T14:45:00Z","v":510,"vw":46.326667},{"c":46.43,"h":46.43,"l":46.29,"n":18,"o":46.29,"t":"2026-10-21T15:00:00Z","v":1245,"vw":46.384439},{"c":46.46,"h":46.46,"l":46.24,"n":102,"o":46.3429,"t":"2026-10-21T15:15:00Z","v":11228,"vw":46.397784},{"c":46.43,"h":46.43,"l":46.29,"n":22,"o":46.345,"t":"2026-10-21T15:30:00Z","v":1808,"vw":46.324442},{"c":46.5425,"h":46.57,"l":46.469,"n":13,"o":46.469,"t":"2026-10-21T15:45:00Z","v":1334,"vw":46.539624},{"c":46.575,"h":46.5799,"l":46.51,"n":15,"o":46.52,"t":"2026-10-21T16:00:00Z","v":1831,"vw":46.540544},{"c":46.53,"h":46.53,"l":46.435,"n":18,"o":46.52,"t":"2026-10-21T16:15:00Z","v":2159,"vw":46.501074},{"c":46.63,"h":46.73,"l":46.5075,"n":31,"o":46.53,"t":"2026-10-21T16:30:00Z","v":1955,"vw":46.625625},{"c":46.83,"h":46.84,"l":46.6625,"n":28,"o":46.6719,"t":"2026-10-21T16:45:00Z","v":3951,"vw":46.753249},{"c":46.9025,"h":46.9025,"l":46.805,"n":43,"o":46.84,"t":"2026-10-21T17:00:00Z","v":3038,"vw":46.848903},{"c":46.9,"h":47,"l":46.87,"n":28,"o":46.92,"t":"2026-10-21T17:15:00Z","v":2166,"vw":46.94079},{"c":46.965,"h":46.99,"l":46.87,"n":30,"o":46.87,"t":"2026-10-21T17:30:00Z","v":2060,"vw":46.953069},{"c":46.75,"h":46.83,"l":46.66,"n":21,"o":46.83,"t":"2026-10-21T17:45:00Z","v":2480,"vw":46.772774},{"c":46.76,"h":46.76,"l":46.65,"n":25,"o":46.76,"t":"2026-10-21T18:00:00Z","v":4735,"vw":46.746519},{"c":46.76,"h":46.77,"l":46.67,"n":14,"o":46.67,"t":"2026-10-21T18:15:00Z","v":1015,"vw":46.747199},{"c":46.7416,"h":46.78,"l":46.665,"n":41,"o":46.75,"t":"2026-10-21T18:30:00Z","v":7535,"vw":46.706999},{"c":46.56,"h":46.66,"l":46.56,"n":21,"o":46.66,"t":"2026-10-21T18:45:00Z","v":2587,"vw":46.617282},{"c":46.47,"h":46.51,"l":46.43,"n":15,"o":46.51,"t":"2026-10-21T19:00:00Z","v":1835,"vw":46.460148},{"c":46.54,"h":46.57,"l":46.52,"n":12,"o":46.57,"t":"2026-10-21T19:15:00Z","v":804,"vw":46.54},{"c":46.68,"h":46.68,"l":46.56,"n":11,"o":46.56,"t":"2026-10-21T19:30:00Z","v":776,"vw":46.6275},{"c":46.65,"h":46.7612,"l":46.62,"n":61,"o":46.71,"t":"2026-10-21T19:45:00Z","v":4999,"vw":46.696666},{"c":46.59,"h":46.59,"l":46.59,"n":5,"o":46.59,"t":"2026-10-21T20:00:00Z","v":248,"vw":46.59},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-21T21:30:00Z","v":2150,"vw":47},{"c":47,"h":47,"l":47,"n":1,"o":47,"t":"2026-10-21T21:45:00Z","v":100,"vw":47},{"c":46.97,"h":46.97,"l":46.97,"n":2,"o":46.97,"t":"2026-10-22T13:15:00Z","v":101,"vw":46.97},{"c":47.43,"h":47.52,"l":46.85,"n":112,"o":46.85,"t":"2026-10-22T13:30:00Z","v":7813,"vw":47.194056},{"c":46.75,"h":47.385,"l":46.75,"n":157,"o":47.385,"t":"2026-10-22T13:45:00Z","v":17595,"vw":47.033294},{"c":46.82,"h":47.02,"l":46.695,"n":80,"o":46.71,"t":"2026-10-22T14:00:00Z","v":7962,"vw":46.857978},{"c":46.449,"h":46.79,"l":46.32,"n":30,"o":46.7806,"t":"2026-10-22T14:15:00Z","v":5640,"vw":46.581604},{"c":46.64,"h":46.64,"l":46.3,"n":89,"o":46.34,"t":"2026-10-22T14:30:00Z","v":16396,"vw":46.449042},{"c":46.92,"h":46.92,"l":46.58,"n":77,"o":46.64,"t":"2026-10-22T14:45:00Z","v":7636,"vw":46.660638},{"c":46.81,"h":46.93,"l":46.72,"n":31,"o":46.87,"t":"2026-10-22T15:00:00Z","v":7837,"vw":46.840418},{"c":46.95,"h":47.11,"l":46.89,"n":53,"o":46.89,"t":"2026-10-22T15:15:00Z","v":9144,"vw":46.988885},{"c":46.87,"h":46.97,"l":46.85,"n":25,"o":46.85,"t":"2026-10-22T15:30:00Z","v":1691,"vw":46.898998},{"c":47.17,"h":47.175,"l":46.915,"n":18,"o":46.915,"t":"2026-10-22T15:45:00Z","v":965,"vw":47.110423},{"c":47.39,"h":47.435,"l":47.21,"n":14,"o":47.26,"t":"2026-10-22T16:00:00Z","v":4812,"vw":47.390184},{"c":47.48,"h":47.52,"l":47.33,"n":22,"o":47.35,"t":"2026-10-22T16:15:00Z","v":1760,"vw":47.417353},{"c":46.96,"h":47.43,"l":46.96,"n":62,"o":47.29,"t":"2026-10-22T16:30:00Z","v":8454,"vw":47.192183},{"c":47.01,"h":47.06,"l":46.81,"n":21,"o":47.06,"t":"2026-10-22T16:45:00Z","v":1183,"vw":46.894462},{"c":46.94,"h":47,"l":46.94,"n":4,"o":47,"t":"2026-10-22T17:00:00Z","v":845,"vw":46.992638},{"c":46.86,"h":47.11,"l":46.82,"n":35,"o":46.963,"t":"2026-10-22T17:15:00Z","v":8057,"vw":47.059664},{"c":46.95,"h":46.955,"l":46.87,"n":17,"o":46.87,"t":"2026-10-22T17:30:00Z","v":2026,"vw":46.919703},{"c":46.925,"h":47.01,"l":46.84,"n":17,"o":46.975,"t":"2026-10-22T17:45:00Z","v":3828,"vw":46.942783},{"c":46.87,"h":47,"l":46.6101,"n":50,"o":46.74,"t":"2026-10-22T18:00:00Z","v":12730,"vw":46.694671},{"c":46.98,"h":47.09,"l":46.87,"n":19,"o":46.87,"t":"2026-10-22T18:15:00Z","v":1926,"vw":46.988107},{"c":47.03,"h":47.03,"l":46.93,"n":3,"o":46.93,"t":"2026-10-22T18:30:00Z","v":285,"vw":46.98},{"c":46.95,"h":47,"l":46.95,"n":2,"o":47,"t":"2026-10-22T18:45:00Z","v":200,"vw":46.975},{"c":47.13,"h":47.13,"l":46.8775,"n":42,"o":46.985,"t":"2026-10-22T19:00:00Z","v":3656,"vw":46.986576},{"c":47.235,"h":47.26,"l":47.1831,"n":21,"o":47.24,"t":"2026-10-22T19:15:00Z","v":4095,"vw":47.208688},{"c":47.1399,"h":47.235,"l":47.02,"n":22,"o":47.235,"t":"2026-10-22T19:30:00Z","v":2503,"vw":47.194486},{"c":47.07,"h":47.095,"l":47.005,"n":13,"o":47.08,"t":"2026-10-22T19:45:00Z","v":1013,"vw":47.069986},{"c":47.12,"h":47.12,"l":47.12,"n":3,"o":47.12,"t":"2026-10-22T20:00:00Z","v":104,"vw":47.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.9345520717538744,"strike":52.61791712984502,"iv":0.5081978303010039,"gamma":0.047329477829716034,"theta":-0.038383842627408876,"vega":0.042052962836628224,"rho":0.008310000840973056,"breakevenPct":13.651250427841465},{"delta":0.3,"premium":1.056218283043741,"strike":50.91708955941679,"iv":0.4472939474531407,"gamma":0.058750377025970434,"theta":-0.03730985791794705,"vega":0.046015056566554406,"rho":0.010010251283812468,"breakevenPct":10.299889309126758},{"delta":0.35,"premium":1.1631366458570913,"strike":49.69490683314327,"iv":0.3969130547446062,"gamma":0.07056525574851023,"theta":-0.035558320046450265,"vega":0.048941535986037094,"rho":0.01171935843779744,"breakevenPct":7.933029454584812},{"delta":0.4,"premium":1.2960254372074844,"strike":48.795442501300066,"iv":0.36380375975140267,"gamma":0.08007356178120266,"theta":-0.03425702230553229,"vega":0.05106179978397529,"rho":0.013432362906672345,"breakevenPct":6.306171346578007},{"delta":0.45,"premium":1.4578469225533393,"strike":48.076235899762935,"iv":0.3426430366488686,"gamma":0.08696907554141725,"theta":-0.03312047410884848,"vega":0.05254299346935025,"rho":0.01516500991885626,"breakevenPct":5.123265751944566},{"delta":0.5,"premium":1.8085820895522389,"strike":47.48679678530425,"iv":0.3589779563719862,"gamma":0.08338909299655568,"theta":-0.034898851894374285,"vega":0.0527,"rho":0.016781750862246095,"breakevenPct":4.616678427114792},{"delta":0.55,"premium":2.150221238938053,"strike":46.915929203539825,"iv":0.3726150442477876,"gamma":0.07987168141592921,"theta":-0.03624601769911504,"vega":0.052473008849557516,"rho":0.018402333868489874,"breakevenPct":4.130200429706871},{"delta":0.6,"premium":2.316150442477876,"strike":46.36283185840708,"iv":0.3463982300884956,"gamma":0.08363274336283186,"theta":-0.033259292035398236,"vega":0.050979646017699116,"rho":0.020121021774843217,"breakevenPct":3.3085362922006722},{"delta":0.65,"premium":2.588863337713535,"strike":45.77398160315374,"iv":0.33344914586070956,"gamma":0.08341038107752956,"theta":-0.031141787122207623,"vega":0.04898291721419185,"rho":0.021777090224721626,"breakevenPct":2.637616597765874},{"delta":0.7,"premium":3.0652102496714844,"strike":45.11695137976347,"iv":0.34580131406044673,"gamma":0.07559172141918528,"theta":-0.03068186596583443,"vega":0.046026281208935614,"rho":0.02331374482736876,"breakevenPct":2.254163050583521},{"delta":0.75,"premium":3.689016393442623,"strike":44.32622950819672,"iv":0.36295770491803275,"gamma":0.06584524590163934,"theta":-0.02965672131147541,"vega":0.04199639344262295,"rho":0.024744282274066973,"breakevenPct":1.8999276350580396},{"delta":0.8,"premium":4.234729729729731,"strike":43.59324324324324,"iv":0.3616581081081081,"gamma":0.05765108108108108,"theta":-0.02663743243243243,"vega":0.03684256756756757,"rho":0.026225264306330105,"breakevenPct":1.5024893314367074},{"delta":0.85,"premium":4.755172413793104,"strike":42.8762677484787,"iv":0.34942271805273833,"gamma":0.05010283975659229,"theta":-0.02238032454361055,"vega":0.030896754563894527,"rho":0.02772086409012575,"breakevenPct":1.0853993257041739},{"delta":0.9,"premium":5.610095238095239,"strike":41.87047619047619,"iv":0.34746399999999994,"gamma":0.03769961904761904,"theta":-0.017871047619047616,"vega":0.023217714285714283,"rho":0.02897819736258728,"breakevenPct":0.7652195003638185}],"put":[{"delta":0.15,"premium":0.8470596718368336,"strike":38.882386873473344,"iv":0.7474669960364714,"gamma":0.023579983265069986,"theta":-0.03903363865936358,"vega":0.03086551669214117,"rho":-0.006428236839113992,"breakevenPct":19.27986587089025},{"delta":0.2,"premium":0.9536868417472423,"strike":41.573736834944846,"iv":0.5996268836388853,"gamma":0.03561727142082575,"theta":-0.03695878948489063,"vega":0.036951249259522215,"rho":-0.00845669255524286,"breakevenPct":13.794460965200322},{"delta":0.25,"premium":1.0651008015780945,"strike":43.401008015780945,"iv":0.5029752083860828,"gamma":0.04782734439632263,"theta":-0.035011306639469573,"vega":0.04200689410025872,"rho":-0.010489691845831539,"breakevenPct":10.15299827206525},{"delta":0.3,"premium":1.2127515504293584,"strike":44.58501033619572,"iv":0.4506074013094335,"gamma":0.058355985064826005,"theta":-0.03395569206498878,"vega":0.045928590820388325,"rho":-0.012540341593934325,"breakevenPct":7.953610386743701},{"delta":0.35,"premium":1.3635933932792579,"strike":45.50624796159576,"iv":0.41108812575476905,"gamma":0.06814111573436485,"theta":-0.032605713228572177,"vega":0.04888289742506393,"rho":-0.014588447660666757,"breakevenPct":6.3186448040821235},{"delta":0.4,"premium":1.5488124183888996,"strike":46.263499782370396,"iv":0.38428401959114517,"gamma":0.07564003437575367,"theta":-0.03150746570966575,"vega":0.05099716357850907,"rho":-0.016629637069829714,"breakevenPct":5.104653302246394},{"delta":0.45,"premium":1.7885585829818686,"strike":46.90282288795165,"iv":0.3720583081404983,"gamma":0.08003236564680083,"theta":-0.03115376283669201,"vega":0.05247532019438661,"rho":-0.01866650827240622,"breakevenPct":4.256654700828139},{"delta":0.5,"premium":2.1001545117428924,"strike":47.524103831891225,"iv":0.36894215080346104,"gamma":0.08101446229913473,"theta":-0.030785537700865263,"vega":0.0527,"rho":-0.0207825579793653,"breakevenPct":3.5994284377157646},{"delta":0.55,"premium":2.4858612804878057,"strike":48.175304878048784,"iv":0.373269512195122,"gamma":0.07979237804878048,"theta":-0.030727896341463414,"vega":0.05243704268292682,"rho":-0.02295277468280973,"breakevenPct":3.035985573936806},{"delta":0.6,"premium":3.0765625,"strike":48.9375,"iv":0.39705,"gamma":0.0732375,"theta":-0.031718750000000004,"vega":0.05129375,"rho":-0.025256819472144913,"breakevenPct":2.672034168081489},{"delta":0.65,"premium":3.6208333333333336,"strike":49.708333333333336,"iv":0.4024,"gamma":0.0690875,"theta":-0.030312500000000003,"vega":0.049075,"rho":-0.027538014520430865,"breakevenPct":2.191213921901527},{"delta":0.7,"premium":4.189256865912761,"strike":50.50242326332795,"iv":0.40254394184168013,"gamma":0.0647361873990307,"theta":-0.027941518578352184,"vega":0.04598933764135703,"rho":-0.02983671915457737,"breakevenPct":1.7122954214448471},{"delta":0.75,"premium":5.028670360110803,"strike":51.53185595567867,"iv":0.416085595567867,"gamma":0.0575387811634349,"theta":-0.025880886426592798,"vega":0.042098060941828254,"rho":-0.03233138233048331,"breakevenPct":1.3090288718848273},{"delta":0.8,"premium":6.386860068259388,"strike":53.04095563139932,"iv":0.45144709897610924,"gamma":0.04666245733788394,"theta":-0.024218088737201358,"vega":0.037156655290102376,"rho":-0.035218332125333804,"breakevenPct":0.9887615383278157}]},"raw":{"call":[{"delta":0.25,"premium":0.9345520717538744,"strike":52.61791712984502,"iv":0.5081978303010039,"gamma":0.047329477829716034,"theta":-0.038383842627408876,"vega":0.042052962836628224,"rho":0.008310000840973056,"breakevenPct":13.651250427841465},{"delta":0.3,"premium":1.056218283043741,"strike":50.91708955941679,"iv":0.4472939474531407,"gamma":0.058750377025970434,"theta":-0.03730985791794705,"vega":0.046015056566554406,"rho":0.010010251283812468,"breakevenPct":10.299889309126758},{"delta":0.35,"premium":1.1631366458570913,"strike":49.69490683314327,"iv":0.3969130547446062,"gamma":0.07056525574851023,"theta":-0.035558320046450265,"vega":0.048941535986037094,"rho":0.01171935843779744,"breakevenPct":7.933029454584812},{"delta":0.4,"premium":1.2960254372074844,"strike":48.795442501300066,"iv":0.36380375975140267,"gamma":0.08007356178120266,"theta":-0.03425702230553229,"vega":0.05106179978397529,"rho":0.013432362906672345,"breakevenPct":6.306171346578007},{"delta":0.45,"premium":1.4578469225533393,"strike":48.076235899762935,"iv":0.3426430366488686,"gamma":0.08696907554141725,"theta":-0.03312047410884848,"vega":0.05254299346935025,"rho":0.01516500991885626,"breakevenPct":5.123265751944566},{"delta":0.5,"premium":1.8085820895522389,"strike":47.48679678530425,"iv":0.3589779563719862,"gamma":0.08338909299655568,"theta":-0.034898851894374285,"vega":0.0527,"rho":0.016781750862246095,"breakevenPct":4.616678427114792},{"delta":0.55,"premium":2.150221238938053,"strike":46.915929203539825,"iv":0.3726150442477876,"gamma":0.07987168141592921,"theta":-0.03624601769911504,"vega":0.052473008849557516,"rho":0.018402333868489874,"breakevenPct":4.130200429706871},{"delta":0.6,"premium":2.316150442477876,"strike":46.36283185840708,"iv":0.3463982300884956,"gamma":0.08363274336283186,"theta":-0.033259292035398236,"vega":0.050979646017699116,"rho":0.020121021774843217,"breakevenPct":3.3085362922006722},{"delta":0.65,"premium":2.588863337713535,"strike":45.77398160315374,"iv":0.33344914586070956,"gamma":0.08341038107752956,"theta":-0.031141787122207623,"vega":0.04898291721419185,"rho":0.021777090224721626,"breakevenPct":2.637616597765874},{"delta":0.7,"premium":3.0652102496714844,"strike":45.11695137976347,"iv":0.34580131406044673,"gamma":0.07559172141918528,"theta":-0.03068186596583443,"vega":0.046026281208935614,"rho":0.02331374482736876,"breakevenPct":2.254163050583521},{"delta":0.75,"premium":3.689016393442623,"strike":44.32622950819672,"iv":0.36295770491803275,"gamma":0.06584524590163934,"theta":-0.02965672131147541,"vega":0.04199639344262295,"rho":0.024744282274066973,"breakevenPct":1.8999276350580396},{"delta":0.8,"premium":4.234729729729731,"strike":43.59324324324324,"iv":0.3616581081081081,"gamma":0.05765108108108108,"theta":-0.02663743243243243,"vega":0.03684256756756757,"rho":0.026225264306330105,"breakevenPct":1.5024893314367074},{"delta":0.85,"premium":4.755172413793104,"strike":42.8762677484787,"iv":0.34942271805273833,"gamma":0.05010283975659229,"theta":-0.02238032454361055,"vega":0.030896754563894527,"rho":0.02772086409012575,"breakevenPct":1.0853993257041739},{"delta":0.9,"premium":5.610095238095239,"strike":41.87047619047619,"iv":0.34746399999999994,"gamma":0.03769961904761904,"theta":-0.017871047619047616,"vega":0.023217714285714283,"rho":0.02897819736258728,"breakevenPct":0.7652195003638185}],"put":[{"delta":0.15,"premium":0.8470596718368336,"strike":38.882386873473344,"iv":0.7474669960364714,"gamma":0.023579983265069986,"theta":-0.03903363865936358,"vega":0.03086551669214117,"rho":-0.006428236839113992,"breakevenPct":19.27986587089025},{"delta":0.2,"premium":0.9536868417472423,"strike":41.573736834944846,"iv":0.5996268836388853,"gamma":0.03561727142082575,"theta":-0.03695878948489063,"vega":0.036951249259522215,"rho":-0.00845669255524286,"breakevenPct":13.794460965200322},{"delta":0.25,"premium":1.0651008015780945,"strike":43.401008015780945,"iv":0.5029752083860828,"gamma":0.04782734439632263,"theta":-0.035011306639469573,"vega":0.04200689410025872,"rho":-0.010489691845831539,"breakevenPct":10.15299827206525},{"delta":0.3,"premium":1.2127515504293584,"strike":44.58501033619572,"iv":0.4506074013094335,"gamma":0.058355985064826005,"theta":-0.03395569206498878,"vega":0.045928590820388325,"rho":-0.012540341593934325,"breakevenPct":7.953610386743701},{"delta":0.35,"premium":1.3635933932792579,"strike":45.50624796159576,"iv":0.41108812575476905,"gamma":0.06814111573436485,"theta":-0.032605713228572177,"vega":0.04888289742506393,"rho":-0.014588447660666757,"breakevenPct":6.3186448040821235},{"delta":0.4,"premium":1.5488124183888996,"strike":46.263499782370396,"iv":0.38428401959114517,"gamma":0.07564003437575367,"theta":-0.03150746570966575,"vega":0.05099716357850907,"rho":-0.016629637069829714,"breakevenPct":5.104653302246394},{"delta":0.45,"premium":1.7885585829818686,"strike":46.90282288795165,"iv":0.3720583081404983,"gamma":0.08003236564680083,"theta":-0.03115376283669201,"vega":0.05247532019438661,"rho":-0.01866650827240622,"breakevenPct":4.256654700828139},{"delta":0.5,"premium":2.1001545117428924,"strike":47.524103831891225,"iv":0.36894215080346104,"gamma":0.08101446229913473,"theta":-0.030785537700865263,"vega":0.0527,"rho":-0.0207825579793653,"breakevenPct":3.5994284377157646},{"delta":0.55,"premium":2.4858612804878057,"strike":48.175304878048784,"iv":0.373269512195122,"gamma":0.07979237804878048,"theta":-0.030727896341463414,"vega":0.05243704268292682,"rho":-0.02295277468280973,"breakevenPct":3.035985573936806},{"delta":0.6,"premium":3.0765625,"strike":48.9375,"iv":0.39705,"gamma":0.0732375,"theta":-0.031718750000000004,"vega":0.05129375,"rho":-0.025256819472144913,"breakevenPct":2.672034168081489},{"delta":0.65,"premium":3.6208333333333336,"strike":49.708333333333336,"iv":0.4024,"gamma":0.0690875,"theta":-0.030312500000000003,"vega":0.049075,"rho":-0.027538014520430865,"breakevenPct":2.191213921901527},{"delta":0.7,"premium":4.189256865912761,"strike":50.50242326332795,"iv":0.40254394184168013,"gamma":0.0647361873990307,"theta":-0.027941518578352184,"vega":0.04598933764135703,"rho":-0.02983671915457737,"breakevenPct":1.7122954214448471},{"delta":0.75,"premium":5.028670360110803,"strike":51.53185595567867,"iv":0.416085595567867,"gamma":0.0575387811634349,"theta":-0.025880886426592798,"vega":0.042098060941828254,"rho":-0.03233138233048331,"breakevenPct":1.3090288718848273},{"delta":0.8,"premium":6.386860068259388,"strike":53.04095563139932,"iv":0.45144709897610924,"gamma":0.04666245733788394,"theta":-0.024218088737201358,"vega":0.037156655290102376,"rho":-0.035218332125333804,"breakevenPct":0.9887615383278157}]}},"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"}}