{"symbol":"BAM","url":"https://intraalpha.com/companies/BAM","capturedAt":"2026-10-23T06:39:53.695Z","state":"ready","quote":{"symbol":"BAM","last_price":47.64,"prev_close":46.05,"regular_close":47.64,"change":1.59,"change_pct":3.4528,"regular_change":1.59,"regular_change_pct":3.4528,"extended_change":0,"extended_change_pct":0,"bid":46.9,"ask":47.64,"bid_size":400,"ask_size":100,"volume":2825511,"vwap":47.361231,"open":45.59,"high":47.755,"low":45.49,"close":47.64,"trade_count":35579,"last_trade_at":"2026-10-22T23:00:00.002029442Z","last_quote_at":"2026-10-22T23:55:06.606529279Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:39:44.854687011-04:00","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":{"symbol":"BAM","fetched_at":"2026-10-23T06:39:53.322297+00:00","name":"Brookfield Asset Management Ltd.","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Brookfield Asset Management is a leading global alternative asset manager and one of the largest investors in real assets. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":73553437000,"ebitda":3830000000,"pe_ratio":26.47,"peg_ratio":1.046,"book_value":4.704,"dividend_per_share":1.88,"dividend_yield":0.0409,"eps":1.74,"revenue_ttm":5737000000,"gross_profit_ttm":4267000000,"profit_margin":0.489,"operating_margin_ttm":0.687,"return_on_assets_ttm":0.13,"return_on_equity_ttm":0.268,"quarterly_earnings_growth":0.474,"quarterly_revenue_growth":0.608,"analyst_target_price":55.81,"analyst_number":3,"beta":1.325,"fifty_two_week_high":55.44,"fifty_two_week_low":41.37,"fifty_day_ma":47.96,"two_hundred_day_ma":48.01,"shares_outstanding":1597230000,"forward_pe":20.79,"price_to_sales":12.82,"price_to_book":9.62,"ev_to_revenue":15.83,"ev_to_ebitda":18.19},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:39:53.322297+00:00"},"optionObservedAt":"2026-10-22T19:55:16.051Z","bars":[{"c":46.19,"h":46.19,"l":46.19,"n":3,"o":46.19,"t":"2026-10-16T12:55:00Z","v":116,"vw":46.19},{"c":46.02,"h":46.2,"l":46.02,"n":7,"o":46.19,"t":"2026-10-16T13:15:00Z","v":445,"vw":46.112105},{"c":46.2,"h":46.2,"l":46.19,"n":4,"o":46.19,"t":"2026-10-16T13:20:00Z","v":400,"vw":46.195},{"c":46.5,"h":46.5,"l":46.38,"n":24,"o":46.38,"t":"2026-10-16T13:25:00Z","v":460,"vw":46.456667},{"c":46.2,"h":46.57,"l":46.17,"n":309,"o":46.4,"t":"2026-10-16T13:30:00Z","v":49857,"vw":46.382508},{"c":46.22,"h":46.385,"l":46.2,"n":295,"o":46.26,"t":"2026-10-16T13:35:00Z","v":25777,"vw":46.283741},{"c":46.36,"h":46.4,"l":46.185,"n":391,"o":46.22,"t":"2026-10-16T13:40:00Z","v":20380,"vw":46.307607},{"c":46.54,"h":46.54,"l":46.32,"n":507,"o":46.36,"t":"2026-10-16T13:45:00Z","v":31651,"vw":46.433795},{"c":46.445,"h":46.62,"l":46.425,"n":513,"o":46.55,"t":"2026-10-16T13:50:00Z","v":38048,"vw":46.519354},{"c":46.39,"h":46.48,"l":46.39,"n":442,"o":46.445,"t":"2026-10-16T13:55:00Z","v":22690,"vw":46.439241},{"c":46.36,"h":46.46,"l":46.36,"n":290,"o":46.395,"t":"2026-10-16T14:00:00Z","v":24251,"vw":46.397338},{"c":46.34,"h":46.42,"l":46.34,"n":291,"o":46.3521,"t":"2026-10-16T14:05:00Z","v":11408,"vw":46.378514},{"c":46.255,"h":46.3799,"l":46.215,"n":324,"o":46.34,"t":"2026-10-16T14:10:00Z","v":10224,"vw":46.309573},{"c":46.26,"h":46.335,"l":46.22,"n":314,"o":46.27,"t":"2026-10-16T14:15:00Z","v":17342,"vw":46.277896},{"c":46.265,"h":46.35,"l":46.252,"n":327,"o":46.255,"t":"2026-10-16T14:20:00Z","v":18304,"vw":46.297516},{"c":46.2,"h":46.3,"l":46.18,"n":383,"o":46.27,"t":"2026-10-16T14:25:00Z","v":13953,"vw":46.256061},{"c":46.15,"h":46.26,"l":46.08,"n":346,"o":46.24,"t":"2026-10-16T14:30:00Z","v":19596,"vw":46.143254},{"c":46.045,"h":46.16,"l":46.045,"n":281,"o":46.135,"t":"2026-10-16T14:35:00Z","v":11050,"vw":46.107117},{"c":46.05,"h":46.05,"l":45.98,"n":242,"o":46.0332,"t":"2026-10-16T14:40:00Z","v":11439,"vw":46.013809},{"c":46,"h":46.07,"l":45.94,"n":314,"o":46.045,"t":"2026-10-16T14:45:00Z","v":13869,"vw":46.024387},{"c":45.87,"h":46.08,"l":45.87,"n":264,"o":46.08,"t":"2026-10-16T14:50:00Z","v":10283,"vw":45.971638},{"c":45.84,"h":45.925,"l":45.835,"n":320,"o":45.89,"t":"2026-10-16T14:55:00Z","v":20397,"vw":45.884605},{"c":46.02,"h":46.02,"l":45.83,"n":344,"o":45.845,"t":"2026-10-16T15:00:00Z","v":14918,"vw":45.892223},{"c":46.05,"h":46.065,"l":45.985,"n":345,"o":46.03,"t":"2026-10-16T15:05:00Z","v":17999,"vw":46.023359},{"c":46.08,"h":46.11,"l":46.01,"n":269,"o":46.05,"t":"2026-10-16T15:10:00Z","v":11076,"vw":46.073423},{"c":45.905,"h":46.095,"l":45.905,"n":331,"o":46.075,"t":"2026-10-16T15:15:00Z","v":19169,"vw":46.026841},{"c":45.795,"h":45.94,"l":45.79,"n":254,"o":45.91,"t":"2026-10-16T15:20:00Z","v":10842,"vw":45.845336},{"c":45.85,"h":45.875,"l":45.78,"n":442,"o":45.81,"t":"2026-10-16T15:25:00Z","v":22678,"vw":45.818539},{"c":45.92,"h":45.955,"l":45.835,"n":339,"o":45.85,"t":"2026-10-16T15:30:00Z","v":13520,"vw":45.903247},{"c":45.89,"h":45.95,"l":45.865,"n":230,"o":45.93,"t":"2026-10-16T15:35:00Z","v":8194,"vw":45.912984},{"c":45.84,"h":45.899,"l":45.81,"n":177,"o":45.899,"t":"2026-10-16T15:40:00Z","v":12173,"vw":45.870915},{"c":45.83,"h":45.9,"l":45.82,"n":270,"o":45.85,"t":"2026-10-16T15:45:00Z","v":12472,"vw":45.862887},{"c":45.75,"h":45.81,"l":45.75,"n":381,"o":45.78,"t":"2026-10-16T15:50:00Z","v":43229,"vw":45.785112},{"c":45.71,"h":45.75,"l":45.692,"n":411,"o":45.745,"t":"2026-10-16T15:55:00Z","v":52144,"vw":45.727981},{"c":45.69,"h":45.71,"l":45.62,"n":520,"o":45.705,"t":"2026-10-16T16:00:00Z","v":58697,"vw":45.668213},{"c":45.75,"h":45.75,"l":45.65,"n":376,"o":45.69,"t":"2026-10-16T16:05:00Z","v":23404,"vw":45.682594},{"c":45.75,"h":45.775,"l":45.71,"n":502,"o":45.76,"t":"2026-10-16T16:10:00Z","v":36908,"vw":45.744433},{"c":45.71,"h":45.77,"l":45.69,"n":292,"o":45.76,"t":"2026-10-16T16:15:00Z","v":25540,"vw":45.738862},{"c":45.675,"h":45.745,"l":45.61,"n":803,"o":45.72,"t":"2026-10-16T16:20:00Z","v":117070,"vw":45.650536},{"c":45.595,"h":45.68,"l":45.595,"n":208,"o":45.675,"t":"2026-10-16T16:25:00Z","v":10922,"vw":45.65117},{"c":45.54,"h":45.61,"l":45.54,"n":271,"o":45.59,"t":"2026-10-16T16:30:00Z","v":11797,"vw":45.575838},{"c":45.51,"h":45.56,"l":45.51,"n":315,"o":45.545,"t":"2026-10-16T16:35:00Z","v":18972,"vw":45.534358},{"c":45.52,"h":45.55,"l":45.49,"n":256,"o":45.51,"t":"2026-10-16T16:40:00Z","v":12541,"vw":45.520484},{"c":45.41,"h":45.525,"l":45.38,"n":302,"o":45.52,"t":"2026-10-16T16:45:00Z","v":26289,"vw":45.479061},{"c":45.305,"h":45.3801,"l":45.29,"n":271,"o":45.38,"t":"2026-10-16T16:50:00Z","v":12398,"vw":45.328199},{"c":45.395,"h":45.395,"l":45.28,"n":235,"o":45.295,"t":"2026-10-16T16:55:00Z","v":25077,"vw":45.365306},{"c":45.32,"h":45.415,"l":45.315,"n":239,"o":45.395,"t":"2026-10-16T17:00:00Z","v":16014,"vw":45.370351},{"c":45.15,"h":45.32,"l":45.13,"n":675,"o":45.32,"t":"2026-10-16T17:05:00Z","v":80418,"vw":45.16088},{"c":45.06,"h":45.15,"l":45.02,"n":646,"o":45.14,"t":"2026-10-16T17:10:00Z","v":77983,"vw":45.061498},{"c":45.035,"h":45.08,"l":44.98,"n":477,"o":45.06,"t":"2026-10-16T17:15:00Z","v":32570,"vw":45.027644},{"c":45.11,"h":45.12,"l":45.01,"n":369,"o":45.035,"t":"2026-10-16T17:20:00Z","v":24837,"vw":45.054765},{"c":45.24,"h":45.28,"l":45.08,"n":1248,"o":45.115,"t":"2026-10-16T17:25:00Z","v":90018,"vw":45.166744},{"c":45.2701,"h":45.295,"l":45.21,"n":344,"o":45.25,"t":"2026-10-16T17:30:00Z","v":42485,"vw":45.253293},{"c":45.22,"h":45.325,"l":45.2,"n":401,"o":45.325,"t":"2026-10-16T17:35:00Z","v":26602,"vw":45.265012},{"c":45.28,"h":45.37,"l":45.19,"n":326,"o":45.21,"t":"2026-10-16T17:40:00Z","v":22922,"vw":45.281095},{"c":45.18,"h":45.275,"l":45.18,"n":213,"o":45.275,"t":"2026-10-16T17:45:00Z","v":9764,"vw":45.205513},{"c":45.08,"h":45.17,"l":45.08,"n":260,"o":45.16,"t":"2026-10-16T17:50:00Z","v":10419,"vw":45.118501},{"c":45.03,"h":45.08,"l":45.02,"n":238,"o":45.06,"t":"2026-10-16T17:55:00Z","v":10778,"vw":45.04576},{"c":45.005,"h":45.02,"l":44.96,"n":278,"o":45,"t":"2026-10-16T18:00:00Z","v":17404,"vw":44.991646},{"c":45.07,"h":45.1,"l":44.99,"n":490,"o":45.005,"t":"2026-10-16T18:05:00Z","v":28854,"vw":45.055158},{"c":45.09,"h":45.11,"l":45.035,"n":258,"o":45.08,"t":"2026-10-16T18:10:00Z","v":16789,"vw":45.077049},{"c":45.09,"h":45.16,"l":45.09,"n":337,"o":45.09,"t":"2026-10-16T18:15:00Z","v":16292,"vw":45.126847},{"c":45.095,"h":45.1,"l":45.02,"n":255,"o":45.085,"t":"2026-10-16T18:20:00Z","v":14794,"vw":45.054525},{"c":45.02,"h":45.1,"l":45.01,"n":295,"o":45.095,"t":"2026-10-16T18:25:00Z","v":16451,"vw":45.047731},{"c":45.095,"h":45.11,"l":44.995,"n":363,"o":45.02,"t":"2026-10-16T18:30:00Z","v":17046,"vw":45.038065},{"c":45.12,"h":45.14,"l":45.05,"n":250,"o":45.09,"t":"2026-10-16T18:35:00Z","v":14015,"vw":45.092671},{"c":45.18,"h":45.21,"l":45.115,"n":392,"o":45.15,"t":"2026-10-16T18:40:00Z","v":26970,"vw":45.159844},{"c":45.29,"h":45.29,"l":45.19,"n":366,"o":45.19,"t":"2026-10-16T18:45:00Z","v":24239,"vw":45.249817},{"c":45.205,"h":45.3,"l":45.18,"n":504,"o":45.295,"t":"2026-10-16T18:50:00Z","v":64551,"vw":45.264701},{"c":45.2,"h":45.24,"l":45.16,"n":413,"o":45.2001,"t":"2026-10-16T18:55:00Z","v":20220,"vw":45.218656},{"c":45.165,"h":45.21,"l":45.12,"n":410,"o":45.2,"t":"2026-10-16T19:00:00Z","v":21299,"vw":45.16794},{"c":45.17,"h":45.21,"l":45.15,"n":324,"o":45.17,"t":"2026-10-16T19:05:00Z","v":16794,"vw":45.169809},{"c":45.25,"h":45.25,"l":45.17,"n":342,"o":45.17,"t":"2026-10-16T19:10:00Z","v":17087,"vw":45.209324},{"c":45.235,"h":45.28,"l":45.19,"n":322,"o":45.26,"t":"2026-10-16T19:15:00Z","v":18128,"vw":45.229953},{"c":45.29,"h":45.295,"l":45.21,"n":387,"o":45.23,"t":"2026-10-16T19:20:00Z","v":24850,"vw":45.263588},{"c":45.32,"h":45.34,"l":45.255,"n":555,"o":45.28,"t":"2026-10-16T19:25:00Z","v":32998,"vw":45.278091},{"c":45.35,"h":45.38,"l":45.325,"n":391,"o":45.35,"t":"2026-10-16T19:30:00Z","v":22873,"vw":45.354686},{"c":45.36,"h":45.395,"l":45.31,"n":491,"o":45.365,"t":"2026-10-16T19:35:00Z","v":24590,"vw":45.350415},{"c":45.33,"h":45.36,"l":45.3,"n":514,"o":45.36,"t":"2026-10-16T19:40:00Z","v":28655,"vw":45.329803},{"c":45.26,"h":45.33,"l":45.235,"n":825,"o":45.33,"t":"2026-10-16T19:45:00Z","v":59309,"vw":45.267406},{"c":45.23,"h":45.325,"l":45.23,"n":811,"o":45.265,"t":"2026-10-16T19:50:00Z","v":53990,"vw":45.28121},{"c":45.31,"h":45.35,"l":45.21,"n":3375,"o":45.24,"t":"2026-10-16T19:55:00Z","v":295944,"vw":45.307408},{"c":45.32,"h":45.32,"l":45.32,"n":21,"o":45.32,"t":"2026-10-16T20:00:00Z","v":255023,"vw":45.32},{"c":45,"h":45.41,"l":45,"n":6,"o":45.4,"t":"2026-10-16T20:10:00Z","v":900,"vw":45.353571},{"c":45.0503,"h":45.0503,"l":45.0503,"n":1,"o":45.0503,"t":"2026-10-16T22:45:00Z","v":160,"vw":45.0503},{"c":45.48,"h":45.52,"l":45.48,"n":3,"o":45.52,"t":"2026-10-16T23:50:00Z","v":544,"vw":45.503676},{"c":45.69,"h":45.69,"l":45.69,"n":2,"o":45.69,"t":"2026-10-19T08:30:00Z","v":160,"vw":45.69},{"c":45.52,"h":45.52,"l":45.49,"n":4,"o":45.49,"t":"2026-10-19T10:40:00Z","v":385,"vw":45.507109},{"c":45.45,"h":45.45,"l":45.45,"n":9,"o":45.45,"t":"2026-10-19T11:30:00Z","v":425,"vw":45.45},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-19T12:45:00Z","v":150,"vw":45.45},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-10-19T13:15:00Z","v":100,"vw":45.48},{"c":45.46,"h":45.66,"l":45.45,"n":170,"o":45.45,"t":"2026-10-19T13:30:00Z","v":23735,"vw":45.471292},{"c":45.49,"h":45.57,"l":45.365,"n":321,"o":45.41,"t":"2026-10-19T13:35:00Z","v":31103,"vw":45.504493},{"c":45.245,"h":45.58,"l":45.24,"n":224,"o":45.48,"t":"2026-10-19T13:40:00Z","v":41322,"vw":45.440536},{"c":45.34,"h":45.356,"l":45.17,"n":276,"o":45.235,"t":"2026-10-19T13:45:00Z","v":20250,"vw":45.267243},{"c":45.17,"h":45.325,"l":45.14,"n":248,"o":45.325,"t":"2026-10-19T13:50:00Z","v":20733,"vw":45.270428},{"c":45.13,"h":45.19,"l":45.115,"n":208,"o":45.17,"t":"2026-10-19T13:55:00Z","v":10917,"vw":45.148231},{"c":45.2,"h":45.23,"l":45.06,"n":337,"o":45.12,"t":"2026-10-19T14:00:00Z","v":61702,"vw":45.147146},{"c":45.295,"h":45.315,"l":45.21,"n":308,"o":45.22,"t":"2026-10-19T14:05:00Z","v":26406,"vw":45.263288},{"c":45.22,"h":45.36,"l":45.21,"n":393,"o":45.28,"t":"2026-10-19T14:10:00Z","v":38299,"vw":45.292582},{"c":45.225,"h":45.36,"l":45.22,"n":377,"o":45.2499,"t":"2026-10-19T14:15:00Z","v":23916,"vw":45.291557},{"c":45.16,"h":45.21,"l":45.12,"n":525,"o":45.21,"t":"2026-10-19T14:20:00Z","v":33255,"vw":45.138031},{"c":45.135,"h":45.17,"l":45.1,"n":495,"o":45.14,"t":"2026-10-19T14:25:00Z","v":29293,"vw":45.129867},{"c":45.185,"h":45.225,"l":45.11,"n":626,"o":45.135,"t":"2026-10-19T14:30:00Z","v":58412,"vw":45.178814},{"c":45.14,"h":45.23,"l":45.14,"n":465,"o":45.19,"t":"2026-10-19T14:35:00Z","v":78912,"vw":45.192371},{"c":45.11,"h":45.185,"l":45.11,"n":184,"o":45.15,"t":"2026-10-19T14:40:00Z","v":10317,"vw":45.150397},{"c":45.07,"h":45.2,"l":45.07,"n":196,"o":45.14,"t":"2026-10-19T14:45:00Z","v":10217,"vw":45.151513},{"c":45.09,"h":45.125,"l":45.07,"n":297,"o":45.1,"t":"2026-10-19T14:50:00Z","v":24950,"vw":45.097228},{"c":45.25,"h":45.25,"l":45.09,"n":294,"o":45.1,"t":"2026-10-19T14:55:00Z","v":25745,"vw":45.169016},{"c":45.3,"h":45.325,"l":45.24,"n":229,"o":45.24,"t":"2026-10-19T15:00:00Z","v":10559,"vw":45.28885},{"c":45.3,"h":45.33,"l":45.235,"n":262,"o":45.3,"t":"2026-10-19T15:05:00Z","v":11453,"vw":45.288499},{"c":45.415,"h":45.42,"l":45.3,"n":204,"o":45.3,"t":"2026-10-19T15:10:00Z","v":9526,"vw":45.373757},{"c":45.415,"h":45.48,"l":45.37,"n":306,"o":45.415,"t":"2026-10-19T15:15:00Z","v":19209,"vw":45.420934},{"c":45.44,"h":45.44,"l":45.35,"n":281,"o":45.43,"t":"2026-10-19T15:20:00Z","v":16961,"vw":45.404131},{"c":45.49,"h":45.49,"l":45.39,"n":288,"o":45.415,"t":"2026-10-19T15:25:00Z","v":16955,"vw":45.426896},{"c":45.4,"h":45.49,"l":45.39,"n":305,"o":45.49,"t":"2026-10-19T15:30:00Z","v":15196,"vw":45.434265},{"c":45.375,"h":45.4796,"l":45.375,"n":242,"o":45.39,"t":"2026-10-19T15:35:00Z","v":11055,"vw":45.426972},{"c":45.44,"h":45.45,"l":45.375,"n":188,"o":45.375,"t":"2026-10-19T15:40:00Z","v":6813,"vw":45.432044},{"c":45.44,"h":45.46,"l":45.42,"n":164,"o":45.43,"t":"2026-10-19T15:45:00Z","v":7346,"vw":45.437282},{"c":45.42,"h":45.47,"l":45.42,"n":224,"o":45.4551,"t":"2026-10-19T15:50:00Z","v":10493,"vw":45.437963},{"c":45.455,"h":45.46,"l":45.39,"n":341,"o":45.43,"t":"2026-10-19T15:55:00Z","v":21634,"vw":45.422038},{"c":45.32,"h":45.44,"l":45.3,"n":164,"o":45.44,"t":"2026-10-19T16:00:00Z","v":7785,"vw":45.35373},{"c":45.37,"h":45.375,"l":45.31,"n":258,"o":45.35,"t":"2026-10-19T16:05:00Z","v":13284,"vw":45.340442},{"c":45.38,"h":45.38,"l":45.33,"n":209,"o":45.345,"t":"2026-10-19T16:10:00Z","v":11741,"vw":45.350089},{"c":45.42,"h":45.42,"l":45.38,"n":227,"o":45.385,"t":"2026-10-19T16:15:00Z","v":7354,"vw":45.397385},{"c":45.4,"h":45.41,"l":45.34,"n":383,"o":45.41,"t":"2026-10-19T16:20:00Z","v":21159,"vw":45.376753},{"c":45.315,"h":45.4,"l":45.3,"n":202,"o":45.4,"t":"2026-10-19T16:25:00Z","v":10924,"vw":45.352928},{"c":45.3,"h":45.325,"l":45.28,"n":279,"o":45.315,"t":"2026-10-19T16:30:00Z","v":14856,"vw":45.305358},{"c":45.34,"h":45.345,"l":45.295,"n":193,"o":45.3,"t":"2026-10-19T16:35:00Z","v":10053,"vw":45.320408},{"c":45.39,"h":45.39,"l":45.32,"n":201,"o":45.335,"t":"2026-10-19T16:40:00Z","v":13610,"vw":45.367648},{"c":45.35,"h":45.39,"l":45.33,"n":221,"o":45.39,"t":"2026-10-19T16:45:00Z","v":12473,"vw":45.359466},{"c":45.345,"h":45.375,"l":45.34,"n":157,"o":45.36,"t":"2026-10-19T16:50:00Z","v":6559,"vw":45.366012},{"c":45.365,"h":45.365,"l":45.35,"n":228,"o":45.35,"t":"2026-10-19T16:55:00Z","v":8135,"vw":45.357793},{"c":45.35,"h":45.365,"l":45.31,"n":269,"o":45.365,"t":"2026-10-19T17:00:00Z","v":13917,"vw":45.3467},{"c":45.25,"h":45.36,"l":45.24,"n":256,"o":45.36,"t":"2026-10-19T17:05:00Z","v":22199,"vw":45.307512},{"c":45.31,"h":45.3151,"l":45.24,"n":251,"o":45.24,"t":"2026-10-19T17:10:00Z","v":12134,"vw":45.279786},{"c":45.35,"h":45.38,"l":45.31,"n":260,"o":45.31,"t":"2026-10-19T17:15:00Z","v":13108,"vw":45.337616},{"c":45.31,"h":45.33,"l":45.3,"n":160,"o":45.33,"t":"2026-10-19T17:20:00Z","v":7030,"vw":45.316145},{"c":45.26,"h":45.3199,"l":45.26,"n":219,"o":45.31,"t":"2026-10-19T17:25:00Z","v":11204,"vw":45.297451},{"c":45.21,"h":45.285,"l":45.21,"n":325,"o":45.26,"t":"2026-10-19T17:30:00Z","v":17752,"vw":45.237594},{"c":45.14,"h":45.22,"l":45.13,"n":279,"o":45.2,"t":"2026-10-19T17:35:00Z","v":12293,"vw":45.162506},{"c":45.17,"h":45.22,"l":45.14,"n":430,"o":45.14,"t":"2026-10-19T17:40:00Z","v":24805,"vw":45.189905},{"c":45.14,"h":45.18,"l":45.125,"n":200,"o":45.17,"t":"2026-10-19T17:45:00Z","v":8772,"vw":45.15644},{"c":45.1,"h":45.1519,"l":45.09,"n":354,"o":45.1519,"t":"2026-10-19T17:50:00Z","v":16533,"vw":45.114193},{"c":45.145,"h":45.15,"l":45.085,"n":218,"o":45.1,"t":"2026-10-19T17:55:00Z","v":11091,"vw":45.107384},{"c":45.11,"h":45.14,"l":45.07,"n":235,"o":45.14,"t":"2026-10-19T18:00:00Z","v":11748,"vw":45.099944},{"c":45.05,"h":45.1,"l":45.0426,"n":208,"o":45.1,"t":"2026-10-19T18:05:00Z","v":11157,"vw":45.073094},{"c":45.16,"h":45.17,"l":45.05,"n":227,"o":45.05,"t":"2026-10-19T18:10:00Z","v":32996,"vw":45.092476},{"c":45.2012,"h":45.205,"l":45.16,"n":226,"o":45.16,"t":"2026-10-19T18:15:00Z","v":9338,"vw":45.190034},{"c":45.215,"h":45.24,"l":45.2,"n":264,"o":45.205,"t":"2026-10-19T18:20:00Z","v":12693,"vw":45.213235},{"c":45.21,"h":45.22,"l":45.15,"n":330,"o":45.215,"t":"2026-10-19T18:25:00Z","v":16918,"vw":45.18885},{"c":45.16,"h":45.2,"l":45.14,"n":309,"o":45.2,"t":"2026-10-19T18:30:00Z","v":11984,"vw":45.165791},{"c":45.18,"h":45.18,"l":45.15,"n":225,"o":45.15,"t":"2026-10-19T18:35:00Z","v":7874,"vw":45.166805},{"c":45.16,"h":45.175,"l":45.145,"n":332,"o":45.175,"t":"2026-10-19T18:40:00Z","v":21283,"vw":45.158313},{"c":45.195,"h":45.21,"l":45.16,"n":281,"o":45.16,"t":"2026-10-19T18:45:00Z","v":14320,"vw":45.196356},{"c":45.17,"h":45.201,"l":45.165,"n":241,"o":45.19,"t":"2026-10-19T18:50:00Z","v":11479,"vw":45.18017},{"c":45.25,"h":45.27,"l":45.17,"n":335,"o":45.17,"t":"2026-10-19T18:55:00Z","v":17654,"vw":45.220884},{"c":45.33,"h":45.33,"l":45.245,"n":386,"o":45.245,"t":"2026-10-19T19:00:00Z","v":23529,"vw":45.285001},{"c":45.29,"h":45.33,"l":45.26,"n":393,"o":45.32,"t":"2026-10-19T19:05:00Z","v":16026,"vw":45.303373},{"c":45.295,"h":45.33,"l":45.28,"n":327,"o":45.29,"t":"2026-10-19T19:10:00Z","v":16332,"vw":45.302229},{"c":45.325,"h":45.33,"l":45.295,"n":411,"o":45.3,"t":"2026-10-19T19:15:00Z","v":24820,"vw":45.310323},{"c":45.41,"h":45.41,"l":45.325,"n":595,"o":45.325,"t":"2026-10-19T19:20:00Z","v":30888,"vw":45.357875},{"c":45.37,"h":45.415,"l":45.35,"n":455,"o":45.41,"t":"2026-10-19T19:25:00Z","v":18669,"vw":45.375912},{"c":45.345,"h":45.39,"l":45.335,"n":511,"o":45.37,"t":"2026-10-19T19:30:00Z","v":27948,"vw":45.359068},{"c":45.34,"h":45.37,"l":45.32,"n":363,"o":45.345,"t":"2026-10-19T19:35:00Z","v":17688,"vw":45.344524},{"c":45.325,"h":45.35,"l":45.315,"n":417,"o":45.34,"t":"2026-10-19T19:40:00Z","v":20250,"vw":45.332367},{"c":45.225,"h":45.335,"l":45.205,"n":792,"o":45.315,"t":"2026-10-19T19:45:00Z","v":51851,"vw":45.269772},{"c":45.245,"h":45.29,"l":45.22,"n":651,"o":45.23,"t":"2026-10-19T19:50:00Z","v":35976,"vw":45.242453},{"c":45.21,"h":45.25,"l":45.12,"n":2734,"o":45.24,"t":"2026-10-19T19:55:00Z","v":224023,"vw":45.204316},{"c":45.21,"h":45.21,"l":45.21,"n":20,"o":45.21,"t":"2026-10-19T20:00:00Z","v":173339,"vw":45.21},{"c":45.21,"h":45.21,"l":45.21,"n":1,"o":45.21,"t":"2026-10-19T20:25:00Z","v":3495,"vw":45.21},{"c":45.883,"h":45.883,"l":45.883,"n":1,"o":45.883,"t":"2026-10-19T23:25:00Z","v":400,"vw":45.883},{"c":45.93,"h":45.93,"l":45.93,"n":1,"o":45.93,"t":"2026-10-19T23:45:00Z","v":100,"vw":45.93},{"c":45.35,"h":45.39,"l":45.16,"n":224,"o":45.23,"t":"2026-10-20T13:30:00Z","v":14967,"vw":45.268184},{"c":45.68,"h":45.705,"l":45.2949,"n":330,"o":45.33,"t":"2026-10-20T13:35:00Z","v":21887,"vw":45.470952},{"c":45.8,"h":45.88,"l":45.72,"n":475,"o":45.72,"t":"2026-10-20T13:40:00Z","v":48762,"vw":45.82075},{"c":46.01,"h":46.04,"l":45.7201,"n":324,"o":45.78,"t":"2026-10-20T13:45:00Z","v":25768,"vw":45.896536},{"c":46.07,"h":46.1601,"l":45.99,"n":323,"o":46.01,"t":"2026-10-20T13:50:00Z","v":19334,"vw":46.074005},{"c":46.18,"h":46.19,"l":46.045,"n":544,"o":46.09,"t":"2026-10-20T13:55:00Z","v":38756,"vw":46.129716},{"c":45.9,"h":46.2,"l":45.89,"n":273,"o":46.16,"t":"2026-10-20T14:00:00Z","v":16578,"vw":46.117153},{"c":45.95,"h":45.99,"l":45.89,"n":270,"o":45.91,"t":"2026-10-20T14:05:00Z","v":15869,"vw":45.94261},{"c":45.77,"h":45.95,"l":45.73,"n":289,"o":45.95,"t":"2026-10-20T14:10:00Z","v":35527,"vw":45.792383},{"c":45.84,"h":45.87,"l":45.685,"n":340,"o":45.77,"t":"2026-10-20T14:15:00Z","v":20721,"vw":45.759402},{"c":46.02,"h":46.02,"l":45.84,"n":392,"o":45.845,"t":"2026-10-20T14:20:00Z","v":43313,"vw":45.879776},{"c":46.18,"h":46.21,"l":45.99,"n":253,"o":46.02,"t":"2026-10-20T14:25:00Z","v":12262,"vw":46.056325},{"c":46.2,"h":46.35,"l":46.18,"n":502,"o":46.22,"t":"2026-10-20T14:30:00Z","v":29542,"vw":46.282779},{"c":46.13,"h":46.33,"l":46.13,"n":317,"o":46.175,"t":"2026-10-20T14:35:00Z","v":15846,"vw":46.238981},{"c":46.355,"h":46.42,"l":46.12,"n":220,"o":46.135,"t":"2026-10-20T14:40:00Z","v":13023,"vw":46.310392},{"c":46.275,"h":46.41,"l":46.27,"n":282,"o":46.38,"t":"2026-10-20T14:45:00Z","v":16620,"vw":46.360277},{"c":46.48,"h":46.48,"l":46.29,"n":351,"o":46.29,"t":"2026-10-20T14:50:00Z","v":20544,"vw":46.421767},{"c":46.52,"h":46.53,"l":46.44,"n":243,"o":46.46,"t":"2026-10-20T14:55:00Z","v":13124,"vw":46.48847},{"c":46.38,"h":46.55,"l":46.35,"n":308,"o":46.52,"t":"2026-10-20T15:00:00Z","v":16523,"vw":46.482789},{"c":46.47,"h":46.47,"l":46.3304,"n":348,"o":46.36,"t":"2026-10-20T15:05:00Z","v":20163,"vw":46.409592},{"c":46.35,"h":46.48,"l":46.26,"n":526,"o":46.47,"t":"2026-10-20T15:10:00Z","v":32217,"vw":46.398088},{"c":46.34,"h":46.4,"l":46.28,"n":388,"o":46.355,"t":"2026-10-20T15:15:00Z","v":24197,"vw":46.344432},{"c":46.325,"h":46.37,"l":46.305,"n":385,"o":46.32,"t":"2026-10-20T15:20:00Z","v":21829,"vw":46.33677},{"c":46.26,"h":46.4,"l":46.26,"n":405,"o":46.34,"t":"2026-10-20T15:25:00Z","v":18519,"vw":46.349616},{"c":46.17,"h":46.28,"l":46.15,"n":329,"o":46.27,"t":"2026-10-20T15:30:00Z","v":20306,"vw":46.216609},{"c":46.2207,"h":46.23,"l":46.14,"n":269,"o":46.15,"t":"2026-10-20T15:35:00Z","v":12167,"vw":46.169987},{"c":46.19,"h":46.26,"l":46.1772,"n":171,"o":46.24,"t":"2026-10-20T15:40:00Z","v":8798,"vw":46.216775},{"c":46.145,"h":46.2,"l":46.125,"n":289,"o":46.13,"t":"2026-10-20T15:45:00Z","v":13551,"vw":46.1633},{"c":46.07,"h":46.17,"l":46.06,"n":309,"o":46.14,"t":"2026-10-20T15:50:00Z","v":21254,"vw":46.111329},{"c":45.99,"h":46.05,"l":45.97,"n":239,"o":46.04,"t":"2026-10-20T15:55:00Z","v":11556,"vw":46.03147},{"c":45.99,"h":46,"l":45.96,"n":198,"o":45.98,"t":"2026-10-20T16:00:00Z","v":10422,"vw":45.984809},{"c":45.97,"h":46.02,"l":45.96,"n":183,"o":46,"t":"2026-10-20T16:05:00Z","v":11552,"vw":45.992581},{"c":46,"h":46,"l":45.94,"n":209,"o":45.965,"t":"2026-10-20T16:10:00Z","v":8895,"vw":45.965022},{"c":45.9,"h":46.01,"l":45.88,"n":192,"o":46,"t":"2026-10-20T16:15:00Z","v":12594,"vw":45.970272},{"c":45.89,"h":45.925,"l":45.86,"n":167,"o":45.89,"t":"2026-10-20T16:20:00Z","v":4864,"vw":45.890711},{"c":45.93,"h":45.94,"l":45.875,"n":205,"o":45.9,"t":"2026-10-20T16:25:00Z","v":7126,"vw":45.891558},{"c":45.9,"h":45.94,"l":45.9,"n":157,"o":45.925,"t":"2026-10-20T16:30:00Z","v":6300,"vw":45.929254},{"c":45.91,"h":45.915,"l":45.89,"n":122,"o":45.9,"t":"2026-10-20T16:35:00Z","v":5275,"vw":45.899833},{"c":45.94,"h":45.97,"l":45.875,"n":355,"o":45.89,"t":"2026-10-20T16:40:00Z","v":26903,"vw":45.938169},{"c":45.95,"h":45.96,"l":45.91,"n":256,"o":45.94,"t":"2026-10-20T16:45:00Z","v":17842,"vw":45.941477},{"c":45.935,"h":46,"l":45.935,"n":222,"o":45.96,"t":"2026-10-20T16:50:00Z","v":14027,"vw":45.971545},{"c":45.95,"h":45.98,"l":45.94,"n":113,"o":45.95,"t":"2026-10-20T16:55:00Z","v":6700,"vw":45.95897},{"c":46.005,"h":46.02,"l":45.95,"n":257,"o":45.95,"t":"2026-10-20T17:00:00Z","v":13922,"vw":45.985613},{"c":45.98,"h":46.015,"l":45.97,"n":177,"o":46,"t":"2026-10-20T17:05:00Z","v":8064,"vw":45.995027},{"c":46.005,"h":46.005,"l":45.9724,"n":281,"o":45.98,"t":"2026-10-20T17:10:00Z","v":18135,"vw":45.987819},{"c":45.98,"h":45.995,"l":45.96,"n":417,"o":45.99,"t":"2026-10-20T17:15:00Z","v":46159,"vw":45.977121},{"c":46.04,"h":46.05,"l":45.99,"n":221,"o":45.99,"t":"2026-10-20T17:20:00Z","v":12218,"vw":46.022378},{"c":46.08,"h":46.1,"l":46.04,"n":273,"o":46.04,"t":"2026-10-20T17:25:00Z","v":20547,"vw":46.055283},{"c":46.06,"h":46.13,"l":46.05,"n":249,"o":46.09,"t":"2026-10-20T17:30:00Z","v":16197,"vw":46.101925},{"c":46.1,"h":46.1,"l":46.05,"n":160,"o":46.05,"t":"2026-10-20T17:35:00Z","v":8801,"vw":46.088912},{"c":46.11,"h":46.12,"l":46.105,"n":85,"o":46.105,"t":"2026-10-20T17:40:00Z","v":3614,"vw":46.109792},{"c":46.095,"h":46.13,"l":46.09,"n":255,"o":46.12,"t":"2026-10-20T17:45:00Z","v":13723,"vw":46.104569},{"c":46.1,"h":46.125,"l":46.1,"n":130,"o":46.105,"t":"2026-10-20T17:50:00Z","v":8515,"vw":46.113068},{"c":46.11,"h":46.12,"l":46.05,"n":276,"o":46.1,"t":"2026-10-20T17:55:00Z","v":21531,"vw":46.087381},{"c":46.07,"h":46.14,"l":46.05,"n":247,"o":46.12,"t":"2026-10-20T18:00:00Z","v":15751,"vw":46.095538},{"c":46.015,"h":46.09,"l":46,"n":236,"o":46.065,"t":"2026-10-20T18:05:00Z","v":14639,"vw":46.040258},{"c":46.06,"h":46.07,"l":46.025,"n":215,"o":46.025,"t":"2026-10-20T18:10:00Z","v":12966,"vw":46.049612},{"c":46.005,"h":46.08,"l":46,"n":209,"o":46.08,"t":"2026-10-20T18:15:00Z","v":9877,"vw":46.03517},{"c":46.01,"h":46.02,"l":46,"n":215,"o":46.005,"t":"2026-10-20T18:20:00Z","v":8127,"vw":46.009002},{"c":45.985,"h":46,"l":45.98,"n":189,"o":46,"t":"2026-10-20T18:25:00Z","v":6671,"vw":45.98858},{"c":45.971,"h":46.005,"l":45.96,"n":266,"o":45.99,"t":"2026-10-20T18:30:00Z","v":14255,"vw":45.991692},{"c":45.98,"h":46,"l":45.97,"n":188,"o":45.97,"t":"2026-10-20T18:35:00Z","v":7699,"vw":45.984305},{"c":45.945,"h":45.995,"l":45.915,"n":294,"o":45.97,"t":"2026-10-20T18:40:00Z","v":13469,"vw":45.95596},{"c":45.98,"h":46,"l":45.945,"n":292,"o":45.945,"t":"2026-10-20T18:45:00Z","v":18225,"vw":45.973227},{"c":46.005,"h":46.01,"l":45.96,"n":246,"o":45.975,"t":"2026-10-20T18:50:00Z","v":14906,"vw":45.978253},{"c":46,"h":46.021,"l":45.98,"n":233,"o":46.02,"t":"2026-10-20T18:55:00Z","v":10666,"vw":46.00796},{"c":45.99,"h":46.02,"l":45.98,"n":207,"o":46,"t":"2026-10-20T19:00:00Z","v":12677,"vw":45.998788},{"c":45.985,"h":46.01,"l":45.95,"n":375,"o":46,"t":"2026-10-20T19:05:00Z","v":21556,"vw":45.97751},{"c":45.99,"h":46,"l":45.96,"n":324,"o":45.97,"t":"2026-10-20T19:10:00Z","v":28609,"vw":45.972336},{"c":46.02,"h":46.035,"l":45.99,"n":308,"o":45.99,"t":"2026-10-20T19:15:00Z","v":17520,"vw":46.011554},{"c":45.95,"h":46.08,"l":45.95,"n":1066,"o":46.02,"t":"2026-10-20T19:20:00Z","v":119339,"vw":46.023341},{"c":46.045,"h":46.09,"l":45.94,"n":835,"o":45.94,"t":"2026-10-20T19:25:00Z","v":69215,"vw":46.019853},{"c":46.025,"h":46.07,"l":46.02,"n":424,"o":46.04,"t":"2026-10-20T19:30:00Z","v":35554,"vw":46.046792},{"c":46.02,"h":46.035,"l":45.97,"n":410,"o":46.025,"t":"2026-10-20T19:35:00Z","v":29123,"vw":46.013708},{"c":46.01,"h":46.025,"l":45.97,"n":570,"o":46.025,"t":"2026-10-20T19:40:00Z","v":45801,"vw":45.997309},{"c":46.05,"h":46.05,"l":46.01,"n":548,"o":46.01,"t":"2026-10-20T19:45:00Z","v":66405,"vw":46.03222},{"c":46.055,"h":46.09,"l":46,"n":753,"o":46.04,"t":"2026-10-20T19:50:00Z","v":59784,"vw":46.053378},{"c":45.94,"h":46.06,"l":45.915,"n":3352,"o":46.04,"t":"2026-10-20T19:55:00Z","v":308744,"vw":45.963373},{"c":45.93,"h":45.93,"l":45.93,"n":26,"o":45.93,"t":"2026-10-20T20:00:00Z","v":204639,"vw":45.93},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-21T10:20:00Z","v":500,"vw":46.07},{"c":46.01,"h":46.3987,"l":45.99,"n":219,"o":46.36,"t":"2026-10-21T13:30:00Z","v":23199,"vw":46.258401},{"c":46.07,"h":46.1,"l":45.94,"n":210,"o":45.97,"t":"2026-10-21T13:35:00Z","v":12889,"vw":46.001387},{"c":46.155,"h":46.26,"l":46.06,"n":359,"o":46.13,"t":"2026-10-21T13:40:00Z","v":43599,"vw":46.099703},{"c":46.11,"h":46.27,"l":46.11,"n":153,"o":46.15,"t":"2026-10-21T13:45:00Z","v":8911,"vw":46.180021},{"c":46.17,"h":46.27,"l":46.13,"n":196,"o":46.14,"t":"2026-10-21T13:50:00Z","v":9910,"vw":46.188995},{"c":45.92,"h":46.13,"l":45.91,"n":266,"o":46.13,"t":"2026-10-21T13:55:00Z","v":13002,"vw":46.035706},{"c":45.955,"h":45.99,"l":45.82,"n":266,"o":45.92,"t":"2026-10-21T14:00:00Z","v":12722,"vw":45.894705},{"c":45.845,"h":45.95,"l":45.82,"n":284,"o":45.92,"t":"2026-10-21T14:05:00Z","v":14225,"vw":45.888594},{"c":46.035,"h":46.04,"l":45.86,"n":374,"o":45.86,"t":"2026-10-21T14:10:00Z","v":25421,"vw":45.975343},{"c":45.92,"h":46.02,"l":45.92,"n":261,"o":45.97,"t":"2026-10-21T14:15:00Z","v":16187,"vw":45.980938},{"c":46.125,"h":46.17,"l":45.91,"n":430,"o":45.945,"t":"2026-10-21T14:20:00Z","v":27175,"vw":46.047652},{"c":46.12,"h":46.17,"l":46.06,"n":352,"o":46.11,"t":"2026-10-21T14:25:00Z","v":16644,"vw":46.107787},{"c":46.15,"h":46.19,"l":46.07,"n":385,"o":46.105,"t":"2026-10-21T14:30:00Z","v":28937,"vw":46.101195},{"c":46.115,"h":46.2,"l":46.08,"n":489,"o":46.17,"t":"2026-10-21T14:35:00Z","v":38228,"vw":46.125477},{"c":46.25,"h":46.26,"l":46.11,"n":277,"o":46.125,"t":"2026-10-21T14:40:00Z","v":15474,"vw":46.174961},{"c":46.3,"h":46.31,"l":46.22,"n":319,"o":46.26,"t":"2026-10-21T14:45:00Z","v":16504,"vw":46.277592},{"c":46.22,"h":46.29,"l":46.175,"n":179,"o":46.285,"t":"2026-10-21T14:50:00Z","v":9174,"vw":46.240497},{"c":46.165,"h":46.2399,"l":46.16,"n":226,"o":46.21,"t":"2026-10-21T14:55:00Z","v":9028,"vw":46.188022},{"c":46.25,"h":46.25,"l":46.14,"n":339,"o":46.16,"t":"2026-10-21T15:00:00Z","v":16907,"vw":46.182324},{"c":46.2,"h":46.28,"l":46.18,"n":194,"o":46.27,"t":"2026-10-21T15:05:00Z","v":6950,"vw":46.210927},{"c":46.215,"h":46.28,"l":46.19,"n":263,"o":46.19,"t":"2026-10-21T15:10:00Z","v":10277,"vw":46.2303},{"c":46.09,"h":46.22,"l":46.09,"n":226,"o":46.22,"t":"2026-10-21T15:15:00Z","v":8925,"vw":46.173728},{"c":46.14,"h":46.16,"l":46.12,"n":190,"o":46.12,"t":"2026-10-21T15:20:00Z","v":5139,"vw":46.140725},{"c":46.21,"h":46.22,"l":46.095,"n":310,"o":46.11,"t":"2026-10-21T15:25:00Z","v":10973,"vw":46.160236},{"c":46.22,"h":46.275,"l":46.2,"n":278,"o":46.23,"t":"2026-10-21T15:30:00Z","v":10354,"vw":46.245092},{"c":46.25,"h":46.27,"l":46.19,"n":230,"o":46.215,"t":"2026-10-21T15:35:00Z","v":11108,"vw":46.234608},{"c":46.155,"h":46.25,"l":46.155,"n":193,"o":46.24,"t":"2026-10-21T15:40:00Z","v":6360,"vw":46.201141},{"c":46.18,"h":46.2,"l":46.14,"n":208,"o":46.165,"t":"2026-10-21T15:45:00Z","v":9002,"vw":46.164848},{"c":46.13,"h":46.17,"l":46.12,"n":340,"o":46.17,"t":"2026-10-21T15:50:00Z","v":14621,"vw":46.153652},{"c":46.19,"h":46.19,"l":46.12,"n":276,"o":46.125,"t":"2026-10-21T15:55:00Z","v":11141,"vw":46.145106},{"c":46.12,"h":46.22,"l":46.105,"n":495,"o":46.18,"t":"2026-10-21T16:00:00Z","v":24744,"vw":46.163139},{"c":46.06,"h":46.145,"l":46.06,"n":245,"o":46.13,"t":"2026-10-21T16:05:00Z","v":9799,"vw":46.106271},{"c":46.07,"h":46.08,"l":46.05,"n":228,"o":46.08,"t":"2026-10-21T16:10:00Z","v":6579,"vw":46.070268},{"c":46.07,"h":46.11,"l":46.04,"n":348,"o":46.08,"t":"2026-10-21T16:15:00Z","v":20616,"vw":46.082492},{"c":46.08,"h":46.09,"l":46.03,"n":335,"o":46.07,"t":"2026-10-21T16:20:00Z","v":16266,"vw":46.062432},{"c":46.07,"h":46.1,"l":46.06,"n":191,"o":46.07,"t":"2026-10-21T16:25:00Z","v":7430,"vw":46.079371},{"c":46.07,"h":46.08,"l":46.04,"n":231,"o":46.08,"t":"2026-10-21T16:30:00Z","v":10121,"vw":46.066806},{"c":46.28,"h":46.35,"l":46.03,"n":454,"o":46.075,"t":"2026-10-21T16:35:00Z","v":25555,"vw":46.160301},{"c":46.15,"h":46.335,"l":46.11,"n":387,"o":46.3,"t":"2026-10-21T16:40:00Z","v":28499,"vw":46.215431},{"c":46.13,"h":46.18,"l":46.08,"n":187,"o":46.18,"t":"2026-10-21T16:45:00Z","v":9146,"vw":46.131863},{"c":46.12,"h":46.12,"l":46.08,"n":172,"o":46.115,"t":"2026-10-21T16:50:00Z","v":6838,"vw":46.102529},{"c":46.1,"h":46.1197,"l":46.08,"n":192,"o":46.115,"t":"2026-10-21T16:55:00Z","v":6412,"vw":46.095786},{"c":46.11,"h":46.12,"l":46.08,"n":210,"o":46.11,"t":"2026-10-21T17:00:00Z","v":8894,"vw":46.107182},{"c":46.14,"h":46.14,"l":46.1,"n":226,"o":46.1,"t":"2026-10-21T17:05:00Z","v":9856,"vw":46.116506},{"c":46.11,"h":46.16,"l":46.09,"n":246,"o":46.145,"t":"2026-10-21T17:10:00Z","v":7024,"vw":46.112162},{"c":46.06,"h":46.105,"l":46.045,"n":222,"o":46.09,"t":"2026-10-21T17:15:00Z","v":8087,"vw":46.083037},{"c":46.0947,"h":46.1,"l":46.05,"n":212,"o":46.06,"t":"2026-10-21T17:20:00Z","v":7477,"vw":46.06592},{"c":46.06,"h":46.095,"l":46.06,"n":215,"o":46.095,"t":"2026-10-21T17:25:00Z","v":7696,"vw":46.085431},{"c":46.08,"h":46.105,"l":46.06,"n":283,"o":46.06,"t":"2026-10-21T17:30:00Z","v":10897,"vw":46.083358},{"c":46.075,"h":46.09,"l":46.05,"n":222,"o":46.072,"t":"2026-10-21T17:35:00Z","v":10003,"vw":46.070964},{"c":46.09,"h":46.1,"l":46.07,"n":305,"o":46.08,"t":"2026-10-21T17:40:00Z","v":12162,"vw":46.088749},{"c":46.12,"h":46.12,"l":46.09,"n":227,"o":46.1,"t":"2026-10-21T17:45:00Z","v":8950,"vw":46.108814},{"c":46.155,"h":46.155,"l":46.115,"n":213,"o":46.115,"t":"2026-10-21T17:50:00Z","v":9938,"vw":46.131925},{"c":46.15,"h":46.19,"l":46.135,"n":201,"o":46.16,"t":"2026-10-21T17:55:00Z","v":8288,"vw":46.159146},{"c":46.15,"h":46.175,"l":46.14,"n":229,"o":46.145,"t":"2026-10-21T18:00:00Z","v":13017,"vw":46.156573},{"c":46.1441,"h":46.17,"l":46.14,"n":202,"o":46.145,"t":"2026-10-21T18:05:00Z","v":9019,"vw":46.152357},{"c":46.195,"h":46.205,"l":46.14,"n":315,"o":46.145,"t":"2026-10-21T18:10:00Z","v":15428,"vw":46.176577},{"c":46.175,"h":46.23,"l":46.17,"n":231,"o":46.19,"t":"2026-10-21T18:15:00Z","v":11616,"vw":46.201336},{"c":46.17,"h":46.17,"l":46.135,"n":327,"o":46.17,"t":"2026-10-21T18:20:00Z","v":13826,"vw":46.149537},{"c":46.19,"h":46.2,"l":46.175,"n":195,"o":46.18,"t":"2026-10-21T18:25:00Z","v":8576,"vw":46.185185},{"c":46.19,"h":46.21,"l":46.175,"n":337,"o":46.2,"t":"2026-10-21T18:30:00Z","v":19175,"vw":46.18724},{"c":46.195,"h":46.2,"l":46.16,"n":362,"o":46.185,"t":"2026-10-21T18:35:00Z","v":16750,"vw":46.176926},{"c":46.195,"h":46.205,"l":46.19,"n":239,"o":46.2,"t":"2026-10-21T18:40:00Z","v":12744,"vw":46.197113},{"c":46.06,"h":46.24,"l":46.06,"n":407,"o":46.19,"t":"2026-10-21T18:45:00Z","v":17956,"vw":46.185233},{"c":46.035,"h":46.08,"l":46,"n":311,"o":46.068,"t":"2026-10-21T18:50:00Z","v":10706,"vw":46.040399},{"c":45.85,"h":46.04,"l":45.835,"n":322,"o":46.03,"t":"2026-10-21T18:55:00Z","v":11682,"vw":45.902645},{"c":45.83,"h":45.85,"l":45.66,"n":471,"o":45.85,"t":"2026-10-21T19:00:00Z","v":26360,"vw":45.765832},{"c":45.77,"h":45.885,"l":45.77,"n":608,"o":45.815,"t":"2026-10-21T19:05:00Z","v":83791,"vw":45.812249},{"c":45.76,"h":45.795,"l":45.72,"n":440,"o":45.795,"t":"2026-10-21T19:10:00Z","v":37757,"vw":45.767341},{"c":45.91,"h":45.94,"l":45.765,"n":706,"o":45.77,"t":"2026-10-21T19:15:00Z","v":51097,"vw":45.868651},{"c":45.9,"h":45.935,"l":45.855,"n":575,"o":45.91,"t":"2026-10-21T19:20:00Z","v":35300,"vw":45.891536},{"c":46.029,"h":46.03,"l":45.91,"n":534,"o":45.925,"t":"2026-10-21T19:25:00Z","v":34374,"vw":45.977821},{"c":45.97,"h":46.025,"l":45.96,"n":742,"o":46.025,"t":"2026-10-21T19:30:00Z","v":66675,"vw":45.987143},{"c":45.9675,"h":45.98,"l":45.89,"n":550,"o":45.97,"t":"2026-10-21T19:35:00Z","v":35016,"vw":45.936258},{"c":46.02,"h":46.02,"l":45.905,"n":733,"o":45.95,"t":"2026-10-21T19:40:00Z","v":50073,"vw":45.960932},{"c":46.035,"h":46.06,"l":46.01,"n":653,"o":46.015,"t":"2026-10-21T19:45:00Z","v":46084,"vw":46.031528},{"c":46.045,"h":46.11,"l":46.005,"n":1185,"o":46.03,"t":"2026-10-21T19:50:00Z","v":87302,"vw":46.063882},{"c":46.05,"h":46.08,"l":46.015,"n":3123,"o":46.045,"t":"2026-10-21T19:55:00Z","v":243884,"vw":46.040737},{"c":46.05,"h":46.05,"l":46.05,"n":37,"o":46.05,"t":"2026-10-21T20:00:00Z","v":263275,"vw":46.05},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-21T21:25:00Z","v":100,"vw":45.66},{"c":45.3701,"h":45.3701,"l":45.3701,"n":1,"o":45.3701,"t":"2026-10-21T21:30:00Z","v":500,"vw":45.3701},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-22T12:00:00Z","v":100,"vw":45.66},{"c":45.59,"h":45.61,"l":45.59,"n":3,"o":45.61,"t":"2026-10-22T12:55:00Z","v":314,"vw":45.598696},{"c":45.94,"h":45.97,"l":45.49,"n":239,"o":45.58,"t":"2026-10-22T13:30:00Z","v":29157,"vw":45.684635},{"c":46.1,"h":46.28,"l":45.945,"n":258,"o":45.945,"t":"2026-10-22T13:35:00Z","v":18122,"vw":46.141698},{"c":46.49,"h":46.56,"l":46.11,"n":362,"o":46.14,"t":"2026-10-22T13:40:00Z","v":27700,"vw":46.358493},{"c":46.785,"h":46.86,"l":46.465,"n":348,"o":46.48,"t":"2026-10-22T13:45:00Z","v":25768,"vw":46.712326},{"c":46.87,"h":46.87,"l":46.69,"n":379,"o":46.7851,"t":"2026-10-22T13:50:00Z","v":25860,"vw":46.78995},{"c":46.86,"h":46.99,"l":46.79,"n":277,"o":46.85,"t":"2026-10-22T13:55:00Z","v":21580,"vw":46.912339},{"c":47.07,"h":47.07,"l":46.855,"n":301,"o":46.88,"t":"2026-10-22T14:00:00Z","v":18128,"vw":46.95722},{"c":46.91,"h":47.11,"l":46.88,"n":327,"o":47.1,"t":"2026-10-22T14:05:00Z","v":19336,"vw":46.986464},{"c":47.02,"h":47.05,"l":46.91,"n":436,"o":46.91,"t":"2026-10-22T14:10:00Z","v":29679,"vw":46.986046},{"c":46.99,"h":47.09,"l":46.94,"n":433,"o":47.03,"t":"2026-10-22T14:15:00Z","v":25245,"vw":47.025768},{"c":47.04,"h":47.08,"l":46.91,"n":866,"o":46.98,"t":"2026-10-22T14:20:00Z","v":63879,"vw":47.002286},{"c":46.86,"h":47,"l":46.815,"n":367,"o":47,"t":"2026-10-22T14:25:00Z","v":22470,"vw":46.878674},{"c":46.7,"h":46.885,"l":46.7,"n":370,"o":46.885,"t":"2026-10-22T14:30:00Z","v":26516,"vw":46.777422},{"c":46.6,"h":46.7,"l":46.53,"n":430,"o":46.67,"t":"2026-10-22T14:35:00Z","v":28468,"vw":46.611972},{"c":46.79,"h":46.79,"l":46.58,"n":360,"o":46.59,"t":"2026-10-22T14:40:00Z","v":17566,"vw":46.682706},{"c":46.715,"h":46.8,"l":46.66,"n":338,"o":46.79,"t":"2026-10-22T14:45:00Z","v":17774,"vw":46.743873},{"c":46.85,"h":46.87,"l":46.715,"n":466,"o":46.73,"t":"2026-10-22T14:50:00Z","v":25512,"vw":46.778788},{"c":46.86,"h":46.915,"l":46.79,"n":378,"o":46.88,"t":"2026-10-22T14:55:00Z","v":20643,"vw":46.842397},{"c":46.87,"h":46.92,"l":46.78,"n":366,"o":46.9,"t":"2026-10-22T15:00:00Z","v":18417,"vw":46.850086},{"c":46.85,"h":46.9,"l":46.8,"n":310,"o":46.87,"t":"2026-10-22T15:05:00Z","v":16434,"vw":46.846675},{"c":46.87,"h":46.94,"l":46.84,"n":526,"o":46.87,"t":"2026-10-22T15:10:00Z","v":30029,"vw":46.893249},{"c":46.95,"h":46.99,"l":46.88,"n":358,"o":46.89,"t":"2026-10-22T15:15:00Z","v":17972,"vw":46.949993},{"c":47.015,"h":47.04,"l":46.955,"n":265,"o":46.97,"t":"2026-10-22T15:20:00Z","v":18346,"vw":47.006405},{"c":46.995,"h":47.04,"l":46.96,"n":309,"o":47.03,"t":"2026-10-22T15:25:00Z","v":14167,"vw":47.00396},{"c":47.12,"h":47.12,"l":46.98,"n":511,"o":46.99,"t":"2026-10-22T15:30:00Z","v":26523,"vw":47.067333},{"c":46.99,"h":47.155,"l":46.99,"n":394,"o":47.12,"t":"2026-10-22T15:35:00Z","v":18778,"vw":47.111546},{"c":47.02,"h":47.055,"l":46.93,"n":419,"o":46.99,"t":"2026-10-22T15:40:00Z","v":20819,"vw":46.999688},{"c":47.145,"h":47.175,"l":47.03,"n":415,"o":47.03,"t":"2026-10-22T15:45:00Z","v":20367,"vw":47.136157},{"c":47.195,"h":47.285,"l":47.15,"n":447,"o":47.16,"t":"2026-10-22T15:50:00Z","v":25542,"vw":47.229763},{"c":47.23,"h":47.26,"l":47.16,"n":273,"o":47.22,"t":"2026-10-22T15:55:00Z","v":14910,"vw":47.214662},{"c":47.31,"h":47.31,"l":47.25,"n":302,"o":47.25,"t":"2026-10-22T16:00:00Z","v":16061,"vw":47.275022},{"c":47.29,"h":47.335,"l":47.2,"n":262,"o":47.3,"t":"2026-10-22T16:05:00Z","v":15906,"vw":47.296704},{"c":47.17,"h":47.26,"l":47.17,"n":173,"o":47.25,"t":"2026-10-22T16:10:00Z","v":7011,"vw":47.223757},{"c":47.295,"h":47.3,"l":47.195,"n":217,"o":47.2,"t":"2026-10-22T16:15:00Z","v":8203,"vw":47.272749},{"c":47.35,"h":47.395,"l":47.29,"n":477,"o":47.31,"t":"2026-10-22T16:20:00Z","v":27773,"vw":47.340618},{"c":47.355,"h":47.38,"l":47.31,"n":409,"o":47.34,"t":"2026-10-22T16:25:00Z","v":32817,"vw":47.340191},{"c":47.3,"h":47.34,"l":47.29,"n":293,"o":47.34,"t":"2026-10-22T16:30:00Z","v":8150,"vw":47.313385},{"c":47.295,"h":47.36,"l":47.28,"n":322,"o":47.31,"t":"2026-10-22T16:35:00Z","v":9664,"vw":47.310383},{"c":47.18,"h":47.3,"l":47.15,"n":344,"o":47.285,"t":"2026-10-22T16:40:00Z","v":14718,"vw":47.203276},{"c":47.13,"h":47.21,"l":47.065,"n":287,"o":47.21,"t":"2026-10-22T16:45:00Z","v":15035,"vw":47.167042},{"c":47.175,"h":47.23,"l":47.15,"n":227,"o":47.16,"t":"2026-10-22T16:50:00Z","v":8572,"vw":47.196608},{"c":47.21,"h":47.23,"l":47.18,"n":214,"o":47.2022,"t":"2026-10-22T16:55:00Z","v":8913,"vw":47.202306},{"c":47.22,"h":47.25,"l":47.18,"n":375,"o":47.22,"t":"2026-10-22T17:00:00Z","v":24888,"vw":47.217175},{"c":47.13,"h":47.24,"l":47.13,"n":250,"o":47.23,"t":"2026-10-22T17:05:00Z","v":9567,"vw":47.188522},{"c":47.27,"h":47.27,"l":47.12,"n":230,"o":47.15,"t":"2026-10-22T17:10:00Z","v":10468,"vw":47.180259},{"c":47.255,"h":47.29,"l":47.235,"n":498,"o":47.28,"t":"2026-10-22T17:15:00Z","v":36358,"vw":47.266943},{"c":47.3,"h":47.375,"l":47.255,"n":317,"o":47.255,"t":"2026-10-22T17:20:00Z","v":14354,"vw":47.306145},{"c":47.295,"h":47.295,"l":47.245,"n":231,"o":47.295,"t":"2026-10-22T17:25:00Z","v":9512,"vw":47.273042},{"c":47.34,"h":47.34,"l":47.2548,"n":298,"o":47.305,"t":"2026-10-22T17:30:00Z","v":14308,"vw":47.302635},{"c":47.28,"h":47.35,"l":47.24,"n":199,"o":47.35,"t":"2026-10-22T17:35:00Z","v":7635,"vw":47.302634},{"c":47.275,"h":47.295,"l":47.25,"n":200,"o":47.295,"t":"2026-10-22T17:40:00Z","v":8330,"vw":47.275986},{"c":47.285,"h":47.31,"l":47.26,"n":243,"o":47.28,"t":"2026-10-22T17:45:00Z","v":12628,"vw":47.280585},{"c":47.28,"h":47.29,"l":47.22,"n":273,"o":47.28,"t":"2026-10-22T17:50:00Z","v":13048,"vw":47.259864},{"c":47.34,"h":47.35,"l":47.3,"n":192,"o":47.31,"t":"2026-10-22T17:55:00Z","v":9746,"vw":47.320342},{"c":47.32,"h":47.36,"l":47.26,"n":285,"o":47.35,"t":"2026-10-22T18:00:00Z","v":14012,"vw":47.321002},{"c":47.47,"h":47.47,"l":47.32,"n":328,"o":47.33,"t":"2026-10-22T18:05:00Z","v":22580,"vw":47.434686},{"c":47.525,"h":47.525,"l":47.435,"n":375,"o":47.465,"t":"2026-10-22T18:10:00Z","v":17801,"vw":47.484009},{"c":47.63,"h":47.63,"l":47.53,"n":416,"o":47.53,"t":"2026-10-22T18:15:00Z","v":21212,"vw":47.581289},{"c":47.63,"h":47.66,"l":47.61,"n":350,"o":47.64,"t":"2026-10-22T18:20:00Z","v":18891,"vw":47.637693},{"c":47.57,"h":47.64,"l":47.5375,"n":505,"o":47.63,"t":"2026-10-22T18:25:00Z","v":28562,"vw":47.598923},{"c":47.6,"h":47.6,"l":47.535,"n":357,"o":47.57,"t":"2026-10-22T18:30:00Z","v":19149,"vw":47.566119},{"c":47.59,"h":47.6,"l":47.55,"n":344,"o":47.6,"t":"2026-10-22T18:35:00Z","v":16138,"vw":47.571156},{"c":47.505,"h":47.58,"l":47.505,"n":347,"o":47.58,"t":"2026-10-22T18:40:00Z","v":15065,"vw":47.541759},{"c":47.43,"h":47.53,"l":47.42,"n":521,"o":47.51,"t":"2026-10-22T18:45:00Z","v":28764,"vw":47.481792},{"c":47.46,"h":47.46,"l":47.425,"n":348,"o":47.43,"t":"2026-10-22T18:50:00Z","v":15509,"vw":47.44646},{"c":47.44,"h":47.5,"l":47.44,"n":548,"o":47.48,"t":"2026-10-22T18:55:00Z","v":30990,"vw":47.47368},{"c":47.455,"h":47.46,"l":47.415,"n":428,"o":47.46,"t":"2026-10-22T19:00:00Z","v":23037,"vw":47.43883},{"c":47.64,"h":47.645,"l":47.46,"n":367,"o":47.46,"t":"2026-10-22T19:05:00Z","v":21356,"vw":47.570284},{"c":47.66,"h":47.715,"l":47.635,"n":512,"o":47.645,"t":"2026-10-22T19:10:00Z","v":27853,"vw":47.676899},{"c":47.66,"h":47.71,"l":47.64,"n":469,"o":47.67,"t":"2026-10-22T19:15:00Z","v":23888,"vw":47.676425},{"c":47.62,"h":47.69,"l":47.595,"n":590,"o":47.67,"t":"2026-10-22T19:20:00Z","v":27731,"vw":47.640006},{"c":47.6775,"h":47.6775,"l":47.575,"n":659,"o":47.62,"t":"2026-10-22T19:25:00Z","v":41219,"vw":47.619581},{"c":47.68,"h":47.74,"l":47.68,"n":753,"o":47.68,"t":"2026-10-22T19:30:00Z","v":42421,"vw":47.699403},{"c":47.745,"h":47.745,"l":47.665,"n":620,"o":47.675,"t":"2026-10-22T19:35:00Z","v":33581,"vw":47.700045},{"c":47.615,"h":47.755,"l":47.61,"n":753,"o":47.745,"t":"2026-10-22T19:40:00Z","v":47825,"vw":47.691481},{"c":47.585,"h":47.61,"l":47.5,"n":992,"o":47.61,"t":"2026-10-22T19:45:00Z","v":63727,"vw":47.547499},{"c":47.67,"h":47.705,"l":47.5,"n":1494,"o":47.585,"t":"2026-10-22T19:50:00Z","v":111669,"vw":47.6277},{"c":47.65,"h":47.74,"l":47.53,"n":4693,"o":47.67,"t":"2026-10-22T19:55:00Z","v":397422,"vw":47.625381},{"c":47.64,"h":47.64,"l":47.64,"n":38,"o":47.64,"t":"2026-10-22T20:00:00Z","v":391867,"vw":47.64},{"c":47.2,"h":47.49,"l":47.2,"n":34,"o":47.48,"t":"2026-10-22T20:25:00Z","v":2174,"vw":47.303211},{"c":47.44,"h":47.44,"l":47.2,"n":9,"o":47.2,"t":"2026-10-22T20:30:00Z","v":1094,"vw":47.276893},{"c":47.64,"h":47.64,"l":47.64,"n":1,"o":47.64,"t":"2026-10-22T22:50:00Z","v":100,"vw":47.64}],"history":[{"c":51.03,"h":51.7256,"l":50.92,"n":10337,"o":51.48,"t":"2024-10-21T04:00:00Z","v":769856,"vw":51.232229},{"c":50.45,"h":51.11,"l":50.11,"n":11028,"o":50.74,"t":"2024-10-22T04:00:00Z","v":884548,"vw":50.386055},{"c":50.65,"h":50.68,"l":50.01,"n":11984,"o":50.05,"t":"2024-10-23T04:00:00Z","v":1270505,"vw":50.482593},{"c":52.51,"h":52.63,"l":50.84,"n":18174,"o":50.9,"t":"2024-10-24T04:00:00Z","v":1915810,"vw":52.184044},{"c":52.46,"h":53.02,"l":52.19,"n":11846,"o":52.71,"t":"2024-10-25T04:00:00Z","v":867153,"vw":52.444144},{"c":53.38,"h":53.5,"l":52.52,"n":11605,"o":52.61,"t":"2024-10-28T04:00:00Z","v":974379,"vw":53.192044},{"c":53.54,"h":53.73,"l":52.8906,"n":11484,"o":53.19,"t":"2024-10-29T04:00:00Z","v":1374560,"vw":53.398824},{"c":53.8,"h":54.2,"l":53.2,"n":12596,"o":53.43,"t":"2024-10-30T04:00:00Z","v":1238608,"vw":53.86471},{"c":53.04,"h":53.67,"l":52.29,"n":11743,"o":53.67,"t":"2024-10-31T04:00:00Z","v":1164762,"vw":52.882078},{"c":53.19,"h":53.74,"l":53.04,"n":13639,"o":53.57,"t":"2024-11-01T04:00:00Z","v":1216877,"vw":53.30279},{"c":54.77,"h":57.36,"l":53.4,"n":35517,"o":54,"t":"2024-11-04T05:00:00Z","v":3618573,"vw":55.709413},{"c":55.57,"h":56.86,"l":54.72,"n":21831,"o":54.73,"t":"2024-11-05T05:00:00Z","v":2071534,"vw":55.900782},{"c":56.96,"h":57.3,"l":55.66,"n":21647,"o":57.18,"t":"2024-11-06T05:00:00Z","v":1729246,"vw":56.601433},{"c":55.92,"h":57.48,"l":55.59,"n":13268,"o":57.13,"t":"2024-11-07T05:00:00Z","v":1603295,"vw":56.003637},{"c":56.39,"h":56.535,"l":55.77,"n":10967,"o":56,"t":"2024-11-08T05:00:00Z","v":730200,"vw":56.209143},{"c":57.8,"h":58,"l":56.7,"n":10624,"o":57.13,"t":"2024-11-11T05:00:00Z","v":648283,"vw":57.69429},{"c":56.92,"h":58.53,"l":56.67,"n":9534,"o":57.81,"t":"2024-11-12T05:00:00Z","v":687603,"vw":57.056034},{"c":56.58,"h":57.39,"l":56.42,"n":8655,"o":57.04,"t":"2024-11-13T05:00:00Z","v":662472,"vw":56.638988},{"c":56.07,"h":57.25,"l":56.03,"n":10394,"o":56.48,"t":"2024-11-14T05:00:00Z","v":709269,"vw":56.327941},{"c":55.77,"h":56.19,"l":55.6,"n":9290,"o":55.71,"t":"2024-11-15T05:00:00Z","v":735861,"vw":55.8479},{"c":55.47,"h":55.77,"l":54.84,"n":11618,"o":55.54,"t":"2024-11-18T05:00:00Z","v":997169,"vw":55.358312},{"c":55.64,"h":55.7175,"l":54.84,"n":11820,"o":55.07,"t":"2024-11-19T05:00:00Z","v":968377,"vw":55.435749},{"c":55,"h":55.948,"l":54.56,"n":11954,"o":55.79,"t":"2024-11-20T05:00:00Z","v":987581,"vw":54.90748},{"c":55.56,"h":55.81,"l":54.6871,"n":11010,"o":55.12,"t":"2024-11-21T05:00:00Z","v":699082,"vw":55.510188},{"c":55.47,"h":55.93,"l":55.3,"n":11851,"o":55.64,"t":"2024-11-22T05:00:00Z","v":1036222,"vw":55.542594},{"c":56.11,"h":56.83,"l":56,"n":13806,"o":56.49,"t":"2024-11-25T05:00:00Z","v":990622,"vw":56.309329},{"c":57.81,"h":58.03,"l":55.59,"n":16385,"o":55.75,"t":"2024-11-26T05:00:00Z","v":1247596,"vw":57.391843},{"c":57.26,"h":58.32,"l":56.88,"n":9767,"o":57.99,"t":"2024-11-27T05:00:00Z","v":666523,"vw":57.365842},{"c":57.16,"h":57.57,"l":56.9,"n":4726,"o":57.25,"t":"2024-11-29T05:00:00Z","v":330717,"vw":57.237108},{"c":57.06,"h":57.76,"l":56.28,"n":10840,"o":57.5,"t":"2024-12-02T05:00:00Z","v":1547134,"vw":57.04047},{"c":57.29,"h":57.9,"l":57.02,"n":8742,"o":57.02,"t":"2024-12-03T05:00:00Z","v":1431465,"vw":57.390633},{"c":57.49,"h":57.97,"l":57.13,"n":7906,"o":57.58,"t":"2024-12-04T05:00:00Z","v":523391,"vw":57.493114},{"c":57.79,"h":58.11,"l":57.16,"n":11407,"o":57.48,"t":"2024-12-05T05:00:00Z","v":1162178,"vw":57.785647},{"c":57.55,"h":58.13,"l":57.205,"n":8619,"o":57.8,"t":"2024-12-06T05:00:00Z","v":591459,"vw":57.48636},{"c":57.4,"h":58.5,"l":57.25,"n":12776,"o":57.66,"t":"2024-12-09T05:00:00Z","v":1424708,"vw":57.62585},{"c":57.25,"h":57.81,"l":57.06,"n":9680,"o":57.44,"t":"2024-12-10T05:00:00Z","v":624875,"vw":57.363466},{"c":59.07,"h":59.58,"l":57.52,"n":14251,"o":57.93,"t":"2024-12-11T05:00:00Z","v":914035,"vw":59.043825},{"c":57.78,"h":59.25,"l":57.64,"n":9337,"o":58.81,"t":"2024-12-12T05:00:00Z","v":565856,"vw":58.130758},{"c":57.43,"h":57.81,"l":57.1807,"n":8280,"o":57.78,"t":"2024-12-13T05:00:00Z","v":392472,"vw":57.461023},{"c":58.74,"h":58.97,"l":57.45,"n":11416,"o":57.61,"t":"2024-12-16T05:00:00Z","v":720105,"vw":58.645674},{"c":57.86,"h":58.84,"l":57.51,"n":9303,"o":58.29,"t":"2024-12-17T05:00:00Z","v":630134,"vw":57.926258},{"c":53.8,"h":57.96,"l":53.73,"n":18053,"o":57.78,"t":"2024-12-18T05:00:00Z","v":1378157,"vw":55.423923},{"c":54.22,"h":55.44,"l":54.1,"n":13367,"o":54.84,"t":"2024-12-19T05:00:00Z","v":914751,"vw":54.616841},{"c":54.42,"h":54.98,"l":52.74,"n":14396,"o":53.81,"t":"2024-12-20T05:00:00Z","v":1115144,"vw":54.302107},{"c":54.76,"h":54.84,"l":53.73,"n":12089,"o":54.35,"t":"2024-12-23T05:00:00Z","v":739080,"vw":54.454663},{"c":55.46,"h":55.46,"l":54.465,"n":4564,"o":54.7,"t":"2024-12-24T05:00:00Z","v":267849,"vw":55.2319},{"c":55.37,"h":55.56,"l":54.935,"n":6487,"o":55.32,"t":"2024-12-26T05:00:00Z","v":288345,"vw":55.291809},{"c":54.64,"h":55.08,"l":54.175,"n":8186,"o":54.85,"t":"2024-12-27T05:00:00Z","v":446606,"vw":54.581157},{"c":54.59,"h":54.85,"l":53.43,"n":7531,"o":54.5,"t":"2024-12-30T05:00:00Z","v":523056,"vw":54.354526},{"c":54.19,"h":54.8,"l":54.0904,"n":7156,"o":54.69,"t":"2024-12-31T05:00:00Z","v":462784,"vw":54.305117},{"c":54.34,"h":54.99,"l":53.845,"n":8747,"o":54.37,"t":"2025-01-02T05:00:00Z","v":562659,"vw":54.302495},{"c":54.68,"h":55.19,"l":54.12,"n":10187,"o":54.77,"t":"2025-01-03T05:00:00Z","v":829919,"vw":54.672012},{"c":54.81,"h":55.32,"l":53.91,"n":13969,"o":55.26,"t":"2025-01-06T05:00:00Z","v":1009291,"vw":54.593467},{"c":53.98,"h":55.77,"l":53.5,"n":13707,"o":55.15,"t":"2025-01-07T05:00:00Z","v":946173,"vw":54.066637},{"c":55.71,"h":55.79,"l":53.34,"n":14926,"o":53.98,"t":"2025-01-08T05:00:00Z","v":1039585,"vw":55.185063},{"c":52.07,"h":55.29,"l":52.04,"n":20961,"o":55.29,"t":"2025-01-10T05:00:00Z","v":1972495,"vw":52.569618},{"c":51.96,"h":51.96,"l":50.31,"n":15109,"o":51.27,"t":"2025-01-13T05:00:00Z","v":3339241,"vw":51.526427},{"c":53,"h":53.12,"l":51.97,"n":12146,"o":52.25,"t":"2025-01-14T05:00:00Z","v":1207938,"vw":52.660719},{"c":54.13,"h":54.84,"l":53.62,"n":10638,"o":54.61,"t":"2025-01-15T05:00:00Z","v":812033,"vw":54.160564},{"c":55.04,"h":55.21,"l":53.78,"n":12476,"o":54,"t":"2025-01-16T05:00:00Z","v":762235,"vw":54.804542},{"c":55.57,"h":55.9,"l":55.2,"n":9583,"o":55.24,"t":"2025-01-17T05:00:00Z","v":550375,"vw":55.63172},{"c":56.85,"h":56.98,"l":55.7,"n":9442,"o":56.03,"t":"2025-01-21T05:00:00Z","v":558994,"vw":56.701728},{"c":57.13,"h":57.215,"l":56.7315,"n":8486,"o":57.02,"t":"2025-01-22T05:00:00Z","v":1586235,"vw":57.026956},{"c":58.34,"h":58.36,"l":56.74,"n":10844,"o":56.74,"t":"2025-01-23T05:00:00Z","v":979132,"vw":57.83455},{"c":59.96,"h":60.11,"l":58.4,"n":19183,"o":58.44,"t":"2025-01-24T05:00:00Z","v":1934039,"vw":59.631503},{"c":59.34,"h":59.445,"l":58.16,"n":22084,"o":58.6,"t":"2025-01-27T05:00:00Z","v":1742426,"vw":58.871167},{"c":61.09,"h":61.255,"l":58.8375,"n":19534,"o":59.39,"t":"2025-01-28T05:00:00Z","v":1700147,"vw":60.492466},{"c":61.36,"h":61.51,"l":60.69,"n":17013,"o":61.13,"t":"2025-01-29T05:00:00Z","v":1268224,"vw":61.165891},{"c":60.79,"h":62.61,"l":60.4,"n":17732,"o":62.24,"t":"2025-01-30T05:00:00Z","v":1012537,"vw":61.356042},{"c":59.83,"h":61.56,"l":59.605,"n":20690,"o":61,"t":"2025-01-31T05:00:00Z","v":1750121,"vw":60.290156},{"c":58.19,"h":58.71,"l":56.91,"n":18192,"o":57.67,"t":"2025-02-03T05:00:00Z","v":1203276,"vw":58.06022},{"c":57.13,"h":58.82,"l":57.12,"n":18340,"o":58.71,"t":"2025-02-04T05:00:00Z","v":1416547,"vw":57.624001},{"c":57.71,"h":57.79,"l":56.23,"n":18448,"o":57.54,"t":"2025-02-05T05:00:00Z","v":1373085,"vw":57.26349},{"c":57.89,"h":58.5898,"l":57.41,"n":18668,"o":58.28,"t":"2025-02-06T05:00:00Z","v":1418084,"vw":57.97663},{"c":57.91,"h":58.65,"l":57.665,"n":23993,"o":58.08,"t":"2025-02-07T05:00:00Z","v":2020020,"vw":58.108132},{"c":57.57,"h":58.52,"l":57.19,"n":17417,"o":58.52,"t":"2025-02-10T05:00:00Z","v":1406170,"vw":57.72965},{"c":55.65,"h":57.14,"l":55.3,"n":24403,"o":57.14,"t":"2025-02-11T05:00:00Z","v":1965353,"vw":55.790005},{"c":55.12,"h":55.68,"l":54.48,"n":25365,"o":55.68,"t":"2025-02-12T05:00:00Z","v":2489432,"vw":55.017276},{"c":57.57,"h":57.66,"l":55.34,"n":17434,"o":55.34,"t":"2025-02-13T05:00:00Z","v":3590404,"vw":57.147815},{"c":59.83,"h":59.88,"l":58.25,"n":25991,"o":58.38,"t":"2025-02-14T05:00:00Z","v":1928739,"vw":59.538301},{"c":60.74,"h":60.82,"l":59.86,"n":18573,"o":59.92,"t":"2025-02-18T05:00:00Z","v":1411186,"vw":60.467822},{"c":60.69,"h":61.02,"l":59.49,"n":20175,"o":60.47,"t":"2025-02-19T05:00:00Z","v":1592713,"vw":60.346285},{"c":60.3,"h":61.47,"l":59.38,"n":17286,"o":60.89,"t":"2025-02-20T05:00:00Z","v":1378799,"vw":60.119333},{"c":58.57,"h":60.75,"l":58.19,"n":17248,"o":60.75,"t":"2025-02-21T05:00:00Z","v":2416073,"vw":58.872257},{"c":58.06,"h":59.05,"l":57.13,"n":20009,"o":58.65,"t":"2025-02-24T05:00:00Z","v":1157748,"vw":58.215333},{"c":56.9,"h":58.045,"l":55.58,"n":20848,"o":57.94,"t":"2025-02-25T05:00:00Z","v":1529925,"vw":56.569333},{"c":57.43,"h":58,"l":56.56,"n":14467,"o":57.01,"t":"2025-02-26T05:00:00Z","v":991109,"vw":57.396977},{"c":56.21,"h":57.78,"l":56.11,"n":15401,"o":57.63,"t":"2025-02-27T05:00:00Z","v":1237016,"vw":56.705254},{"c":56.58,"h":56.58,"l":55.1544,"n":24385,"o":55.73,"t":"2025-02-28T05:00:00Z","v":2201814,"vw":56.072311},{"c":55.46,"h":57.65,"l":54.83,"n":20828,"o":56.96,"t":"2025-03-03T05:00:00Z","v":1491092,"vw":56.24207},{"c":52.5,"h":54.79,"l":52.1,"n":31802,"o":54.48,"t":"2025-03-04T05:00:00Z","v":2511738,"vw":52.869638},{"c":53.97,"h":54.055,"l":52.596,"n":18964,"o":52.76,"t":"2025-03-05T05:00:00Z","v":1184514,"vw":53.543855},{"c":50.3,"h":52.25,"l":49.92,"n":46980,"o":52.1,"t":"2025-03-06T05:00:00Z","v":3901278,"vw":50.868371},{"c":48.61,"h":49.86,"l":47.32,"n":50527,"o":49.86,"t":"2025-03-07T05:00:00Z","v":5126119,"vw":48.506781},{"c":46.89,"h":47.81,"l":45.97,"n":35036,"o":47.43,"t":"2025-03-10T04:00:00Z","v":2945092,"vw":46.759481},{"c":46.71,"h":47.67,"l":46.335,"n":27504,"o":46.84,"t":"2025-03-11T04:00:00Z","v":2700194,"vw":46.923652},{"c":47.51,"h":48.24,"l":46.57,"n":23864,"o":47.99,"t":"2025-03-12T04:00:00Z","v":1740447,"vw":47.486756},{"c":45.62,"h":47.43,"l":45.41,"n":20682,"o":47.37,"t":"2025-03-13T04:00:00Z","v":3674466,"vw":46.061258},{"c":46.93,"h":46.98,"l":46.09,"n":21601,"o":46.69,"t":"2025-03-14T04:00:00Z","v":1836184,"vw":46.751671},{"c":47.94,"h":48.195,"l":46.93,"n":17160,"o":46.93,"t":"2025-03-17T04:00:00Z","v":1376022,"vw":47.888054},{"c":48.48,"h":48.61,"l":47.525,"n":20895,"o":47.85,"t":"2025-03-18T04:00:00Z","v":1449881,"vw":48.270248},{"c":49.69,"h":50.13,"l":47.945,"n":17316,"o":48.43,"t":"2025-03-19T04:00:00Z","v":1523643,"vw":49.524489},{"c":49.35,"h":49.93,"l":48.6,"n":21054,"o":48.7,"t":"2025-03-20T04:00:00Z","v":1753916,"vw":49.546195},{"c":49.53,"h":49.57,"l":48.16,"n":15299,"o":48.5,"t":"2025-03-21T04:00:00Z","v":1636365,"vw":49.196486},{"c":51.44,"h":51.6,"l":50.385,"n":17707,"o":50.43,"t":"2025-03-24T04:00:00Z","v":1592723,"vw":51.287954},{"c":51.74,"h":52.04,"l":50.9339,"n":14520,"o":51.6,"t":"2025-03-25T04:00:00Z","v":1098898,"vw":51.568388},{"c":50.62,"h":52.17,"l":50.27,"n":15337,"o":51.76,"t":"2025-03-26T04:00:00Z","v":1137652,"vw":50.750039},{"c":50.41,"h":50.92,"l":49.69,"n":11752,"o":50.15,"t":"2025-03-27T04:00:00Z","v":983778,"vw":50.36012},{"c":48.5,"h":50.47,"l":48.27,"n":17237,"o":49.97,"t":"2025-03-28T04:00:00Z","v":2826418,"vw":48.873004},{"c":48.45,"h":48.62,"l":46.49,"n":27319,"o":47.45,"t":"2025-03-31T04:00:00Z","v":2559984,"vw":47.671552},{"c":49.5,"h":49.735,"l":47.84,"n":17489,"o":48.42,"t":"2025-04-01T04:00:00Z","v":1791509,"vw":49.220203},{"c":50.81,"h":50.83,"l":48.42,"n":17124,"o":48.58,"t":"2025-04-02T04:00:00Z","v":1370608,"vw":50.276828},{"c":47.06,"h":49.06,"l":46.845,"n":35448,"o":48,"t":"2025-04-03T04:00:00Z","v":3345298,"vw":47.693557},{"c":44.23,"h":45.92,"l":42.305,"n":38684,"o":45.05,"t":"2025-04-04T04:00:00Z","v":2754198,"vw":44.218519},{"c":43.54,"h":46.8,"l":41.92,"n":51171,"o":42.02,"t":"2025-04-07T04:00:00Z","v":4505792,"vw":43.628551},{"c":42.9,"h":46.33,"l":42.26,"n":42744,"o":45.88,"t":"2025-04-08T04:00:00Z","v":4710080,"vw":43.724158},{"c":47.02,"h":48.66,"l":41.78,"n":63924,"o":42.14,"t":"2025-04-09T04:00:00Z","v":7011115,"vw":45.950984},{"c":46.08,"h":47.26,"l":44.89,"n":37674,"o":47.26,"t":"2025-04-10T04:00:00Z","v":3056559,"vw":45.980681},{"c":47.31,"h":47.5588,"l":45.33,"n":23503,"o":46.08,"t":"2025-04-11T04:00:00Z","v":1751936,"vw":46.708314},{"c":48.33,"h":48.745,"l":47.715,"n":21715,"o":48.32,"t":"2025-04-14T04:00:00Z","v":1690402,"vw":48.254894},{"c":48.73,"h":49.57,"l":48.32,"n":18475,"o":48.41,"t":"2025-04-15T04:00:00Z","v":1390637,"vw":48.76439},{"c":47.99,"h":48.66,"l":47.2,"n":17211,"o":48.35,"t":"2025-04-16T04:00:00Z","v":1453244,"vw":47.908681},{"c":48.59,"h":49.05,"l":48.07,"n":15015,"o":48.47,"t":"2025-04-17T04:00:00Z","v":1224265,"vw":48.662811},{"c":47.28,"h":48.39,"l":46.8163,"n":18042,"o":48.31,"t":"2025-04-21T04:00:00Z","v":1489670,"vw":47.392819},{"c":49.47,"h":49.54,"l":47.925,"n":17770,"o":48.2,"t":"2025-04-22T04:00:00Z","v":1413750,"vw":49.175708},{"c":50.59,"h":52.04,"l":50.48,"n":19972,"o":51.07,"t":"2025-04-23T04:00:00Z","v":1729228,"vw":51.193256},{"c":52.43,"h":52.49,"l":50.615,"n":15105,"o":50.89,"t":"2025-04-24T04:00:00Z","v":1432783,"vw":52.047263},{"c":52.95,"h":53.24,"l":52.22,"n":20463,"o":52.36,"t":"2025-04-25T04:00:00Z","v":1753878,"vw":52.892025},{"c":53.26,"h":54.15,"l":52.67,"n":20968,"o":53.14,"t":"2025-04-28T04:00:00Z","v":1651121,"vw":53.233034},{"c":53.82,"h":53.98,"l":52.58,"n":15706,"o":53.04,"t":"2025-04-29T04:00:00Z","v":1668385,"vw":53.683999},{"c":53.33,"h":53.48,"l":52.23,"n":17975,"o":53.29,"t":"2025-04-30T04:00:00Z","v":2443884,"vw":53.130359},{"c":53.24,"h":54.32,"l":53.08,"n":17852,"o":53.36,"t":"2025-05-01T04:00:00Z","v":2002728,"vw":53.413249},{"c":54.76,"h":55.2,"l":53.99,"n":24324,"o":53.99,"t":"2025-05-02T04:00:00Z","v":2440669,"vw":54.769815},{"c":53.93,"h":54.74,"l":53.765,"n":32083,"o":54.37,"t":"2025-05-05T04:00:00Z","v":3165354,"vw":54.050262},{"c":55.04,"h":55.16,"l":52.39,"n":34317,"o":52.87,"t":"2025-05-06T04:00:00Z","v":3405463,"vw":54.781284},{"c":55.81,"h":56.35,"l":54.99,"n":21862,"o":54.99,"t":"2025-05-07T04:00:00Z","v":2414465,"vw":55.814386},{"c":56.87,"h":57.47,"l":55.595,"n":24439,"o":56.17,"t":"2025-05-08T04:00:00Z","v":2397445,"vw":56.83128},{"c":56.34,"h":57.39,"l":56.23,"n":19630,"o":57.12,"t":"2025-05-09T04:00:00Z","v":1628233,"vw":56.567405},{"c":57.47,"h":58.605,"l":56.78,"n":28104,"o":58.55,"t":"2025-05-12T04:00:00Z","v":2292553,"vw":57.455117},{"c":58.32,"h":58.69,"l":57.255,"n":22475,"o":57.9,"t":"2025-05-13T04:00:00Z","v":1542490,"vw":58.279538},{"c":58.92,"h":59.13,"l":58.32,"n":24161,"o":58.48,"t":"2025-05-14T04:00:00Z","v":1613812,"vw":58.872199},{"c":59.55,"h":59.62,"l":58.39,"n":24460,"o":58.85,"t":"2025-05-15T04:00:00Z","v":1794437,"vw":59.219911},{"c":59.68,"h":60.19,"l":59.59,"n":16308,"o":60,"t":"2025-05-16T04:00:00Z","v":4782738,"vw":59.782143},{"c":59.24,"h":59.54,"l":58.67,"n":17104,"o":58.74,"t":"2025-05-19T04:00:00Z","v":1260189,"vw":59.244271},{"c":58.82,"h":59.53,"l":58.56,"n":17292,"o":59,"t":"2025-05-20T04:00:00Z","v":1480823,"vw":58.895106},{"c":57.3,"h":58.49,"l":57.12,"n":26176,"o":58.32,"t":"2025-05-21T04:00:00Z","v":1885882,"vw":57.618255},{"c":57.24,"h":57.56,"l":56.75,"n":25567,"o":57.08,"t":"2025-05-22T04:00:00Z","v":1768894,"vw":57.271811},{"c":56.56,"h":57.14,"l":56.43,"n":26945,"o":56.43,"t":"2025-05-23T04:00:00Z","v":1923629,"vw":56.763131},{"c":57.56,"h":57.61,"l":56.82,"n":26153,"o":57.22,"t":"2025-05-27T04:00:00Z","v":2143691,"vw":57.409211},{"c":56.21,"h":57.5,"l":56.19,"n":25589,"o":57.5,"t":"2025-05-28T04:00:00Z","v":1917632,"vw":56.507472},{"c":55.76,"h":57,"l":55.69,"n":24366,"o":56.85,"t":"2025-05-29T04:00:00Z","v":1839139,"vw":55.917326},{"c":56.1,"h":56.24,"l":54.78,"n":37473,"o":55.31,"t":"2025-05-30T04:00:00Z","v":5940310,"vw":55.851308},{"c":56.09,"h":56.16,"l":54.98,"n":22769,"o":55.79,"t":"2025-06-02T04:00:00Z","v":2931149,"vw":55.917256},{"c":56.44,"h":56.93,"l":55.93,"n":22267,"o":56.09,"t":"2025-06-03T04:00:00Z","v":1500986,"vw":56.571976},{"c":56.59,"h":56.775,"l":56.25,"n":15795,"o":56.65,"t":"2025-06-04T04:00:00Z","v":1625427,"vw":56.578606},{"c":56.59,"h":56.93,"l":56.1965,"n":16550,"o":56.77,"t":"2025-06-05T04:00:00Z","v":1762759,"vw":56.598866},{"c":57.53,"h":57.64,"l":56.995,"n":18775,"o":57.07,"t":"2025-06-06T04:00:00Z","v":1996239,"vw":57.470568},{"c":55.05,"h":57.74,"l":54.59,"n":57133,"o":57.67,"t":"2025-06-09T04:00:00Z","v":6100577,"vw":55.322803},{"c":55.75,"h":55.87,"l":54.76,"n":32508,"o":55.05,"t":"2025-06-10T04:00:00Z","v":2763494,"vw":55.387607},{"c":55.78,"h":56.57,"l":55.505,"n":19251,"o":55.91,"t":"2025-06-11T04:00:00Z","v":1556864,"vw":55.967625},{"c":56.14,"h":56.185,"l":55.5,"n":15995,"o":55.66,"t":"2025-06-12T04:00:00Z","v":1303967,"vw":55.989457},{"c":54.6,"h":55.43,"l":54.49,"n":16165,"o":55.23,"t":"2025-06-13T04:00:00Z","v":1238987,"vw":54.808238},{"c":54.83,"h":55.885,"l":54.775,"n":17272,"o":55.17,"t":"2025-06-16T04:00:00Z","v":1440255,"vw":55.186092},{"c":53.99,"h":54.905,"l":53.67,"n":16600,"o":54.5,"t":"2025-06-17T04:00:00Z","v":1597123,"vw":54.059556},{"c":54.64,"h":55.17,"l":54.145,"n":19765,"o":54.28,"t":"2025-06-18T04:00:00Z","v":1353128,"vw":54.705918},{"c":54.35,"h":55.355,"l":54.33,"n":17358,"o":55.28,"t":"2025-06-20T04:00:00Z","v":1526476,"vw":54.599303},{"c":54.01,"h":54.545,"l":52.77,"n":22767,"o":54,"t":"2025-06-23T04:00:00Z","v":1793478,"vw":53.897447},{"c":55.68,"h":55.85,"l":54.5901,"n":19709,"o":54.8,"t":"2025-06-24T04:00:00Z","v":1675217,"vw":55.517706},{"c":54.38,"h":55.86,"l":54.36,"n":26518,"o":55.86,"t":"2025-06-25T04:00:00Z","v":2341621,"vw":54.612616},{"c":55.12,"h":55.355,"l":54.48,"n":30501,"o":54.57,"t":"2025-06-26T04:00:00Z","v":2781283,"vw":54.982648},{"c":55.12,"h":56.17,"l":54.72,"n":39499,"o":55.23,"t":"2025-06-27T04:00:00Z","v":23014754,"vw":55.125371},{"c":55.28,"h":55.44,"l":54.65,"n":23399,"o":55.15,"t":"2025-06-30T04:00:00Z","v":1782856,"vw":55.07879},{"c":54.94,"h":55.35,"l":54.21,"n":22865,"o":54.92,"t":"2025-07-01T04:00:00Z","v":1430180,"vw":54.932463},{"c":55.54,"h":55.54,"l":54.25,"n":28766,"o":54.71,"t":"2025-07-02T04:00:00Z","v":2151503,"vw":55.111733},{"c":56.81,"h":56.85,"l":55.86,"n":16820,"o":55.87,"t":"2025-07-03T04:00:00Z","v":1432599,"vw":56.650364},{"c":55.51,"h":57.06,"l":55.18,"n":23053,"o":56.61,"t":"2025-07-07T04:00:00Z","v":1578574,"vw":55.809275},{"c":55.25,"h":55.63,"l":54.71,"n":24887,"o":55.55,"t":"2025-07-08T04:00:00Z","v":1866894,"vw":55.168861},{"c":55.87,"h":56.43,"l":55.4442,"n":28113,"o":55.59,"t":"2025-07-09T04:00:00Z","v":2316716,"vw":55.917039},{"c":56.57,"h":57.08,"l":55.62,"n":20492,"o":55.97,"t":"2025-07-10T04:00:00Z","v":1469781,"vw":56.5334},{"c":56.12,"h":56.2,"l":55.5013,"n":17724,"o":56,"t":"2025-07-11T04:00:00Z","v":1402264,"vw":55.986652},{"c":57.02,"h":57.08,"l":55.895,"n":21889,"o":56.23,"t":"2025-07-14T04:00:00Z","v":1678940,"vw":56.747702},{"c":56.75,"h":57.54,"l":56.28,"n":18747,"o":57.45,"t":"2025-07-15T04:00:00Z","v":1780401,"vw":56.729723},{"c":59.32,"h":59.41,"l":57.01,"n":27619,"o":57.29,"t":"2025-07-16T04:00:00Z","v":1918811,"vw":58.554383},{"c":61.49,"h":61.82,"l":58.82,"n":39786,"o":59.03,"t":"2025-07-17T04:00:00Z","v":3327739,"vw":60.989423},{"c":60.76,"h":62.05,"l":60.735,"n":23046,"o":61.98,"t":"2025-07-18T04:00:00Z","v":1549723,"vw":61.092382},{"c":60.19,"h":61.2057,"l":60.13,"n":17708,"o":60.99,"t":"2025-07-21T04:00:00Z","v":3232707,"vw":60.492681},{"c":60.74,"h":60.845,"l":59.47,"n":15663,"o":60.21,"t":"2025-07-22T04:00:00Z","v":1020320,"vw":60.458446},{"c":62.43,"h":62.5,"l":61.09,"n":26404,"o":61.16,"t":"2025-07-23T04:00:00Z","v":1749579,"vw":62.160793},{"c":63.19,"h":63.53,"l":62.43,"n":24671,"o":62.88,"t":"2025-07-24T04:00:00Z","v":1828094,"vw":63.171718},{"c":63.02,"h":63.41,"l":62.615,"n":18147,"o":63.19,"t":"2025-07-25T04:00:00Z","v":1264110,"vw":63.013423},{"c":62.87,"h":63.14,"l":62.66,"n":17038,"o":63.03,"t":"2025-07-28T04:00:00Z","v":988818,"vw":62.878354},{"c":62.79,"h":63.22,"l":61.94,"n":20532,"o":63.09,"t":"2025-07-29T04:00:00Z","v":1477754,"vw":62.637859},{"c":62.17,"h":63.135,"l":61.64,"n":18271,"o":62.67,"t":"2025-07-30T04:00:00Z","v":1581482,"vw":62.31897},{"c":61.67,"h":63.11,"l":61.41,"n":23148,"o":62.13,"t":"2025-07-31T04:00:00Z","v":2181840,"vw":61.961072},{"c":59.81,"h":60.42,"l":59.17,"n":21228,"o":60.27,"t":"2025-08-01T04:00:00Z","v":2106124,"vw":59.788556},{"c":61.33,"h":61.47,"l":60.02,"n":21170,"o":60.53,"t":"2025-08-04T04:00:00Z","v":1314140,"vw":61.259601},{"c":61.54,"h":61.95,"l":60.31,"n":23764,"o":61.87,"t":"2025-08-05T04:00:00Z","v":2111901,"vw":61.478776},{"c":62.93,"h":64.1,"l":61.38,"n":35836,"o":61.81,"t":"2025-08-06T04:00:00Z","v":3080859,"vw":62.938968},{"c":60.92,"h":63.54,"l":60.46,"n":30163,"o":62.94,"t":"2025-08-07T04:00:00Z","v":2348627,"vw":61.212947},{"c":61.26,"h":62.015,"l":61.19,"n":20523,"o":61.38,"t":"2025-08-08T04:00:00Z","v":2030943,"vw":61.438686},{"c":61.38,"h":61.87,"l":61.01,"n":16138,"o":61.26,"t":"2025-08-11T04:00:00Z","v":1588791,"vw":61.406928},{"c":62.66,"h":63.045,"l":61.51,"n":18645,"o":61.79,"t":"2025-08-12T04:00:00Z","v":1625825,"vw":62.62915},{"c":62.51,"h":63.37,"l":62.1,"n":18636,"o":63.37,"t":"2025-08-13T04:00:00Z","v":2164574,"vw":62.490381},{"c":62.11,"h":62.52,"l":61.65,"n":18548,"o":62.15,"t":"2025-08-14T04:00:00Z","v":1541019,"vw":62.091088},{"c":61.41,"h":62.25,"l":61.35,"n":13033,"o":62.25,"t":"2025-08-15T04:00:00Z","v":920365,"vw":61.513201},{"c":61.23,"h":61.37,"l":60.88,"n":16725,"o":61.28,"t":"2025-08-18T04:00:00Z","v":932021,"vw":61.160512},{"c":60.01,"h":61.08,"l":59.945,"n":19097,"o":61.08,"t":"2025-08-19T04:00:00Z","v":1025803,"vw":60.287758},{"c":59.37,"h":60,"l":58.63,"n":20711,"o":59.89,"t":"2025-08-20T04:00:00Z","v":1408031,"vw":59.254826},{"c":59.01,"h":59.34,"l":58.525,"n":14672,"o":59.01,"t":"2025-08-21T04:00:00Z","v":1079621,"vw":58.899704},{"c":61.06,"h":61.1014,"l":59.07,"n":16719,"o":59.2,"t":"2025-08-22T04:00:00Z","v":1014969,"vw":60.782898},{"c":60.1,"h":61.66,"l":60.08,"n":20243,"o":61,"t":"2025-08-25T04:00:00Z","v":1454634,"vw":60.576853},{"c":60.22,"h":60.54,"l":59.58,"n":22891,"o":59.85,"t":"2025-08-26T04:00:00Z","v":2176170,"vw":60.178248},{"c":60.39,"h":60.55,"l":59.785,"n":16528,"o":59.84,"t":"2025-08-27T04:00:00Z","v":3312779,"vw":60.285161},{"c":60.75,"h":61.29,"l":60.555,"n":20187,"o":60.71,"t":"2025-08-28T04:00:00Z","v":1358562,"vw":60.778204},{"c":60.16,"h":60.61,"l":59.46,"n":16781,"o":60.43,"t":"2025-08-29T04:00:00Z","v":1745787,"vw":60.092385},{"c":59.13,"h":59.5389,"l":58.47,"n":29293,"o":59.44,"t":"2025-09-02T04:00:00Z","v":3147655,"vw":59.010212},{"c":58.51,"h":59.24,"l":57.98,"n":19741,"o":59.04,"t":"2025-09-03T04:00:00Z","v":1296779,"vw":58.511829},{"c":59.01,"h":59.13,"l":57.52,"n":28787,"o":57.69,"t":"2025-09-04T04:00:00Z","v":2509511,"vw":58.697222},{"c":58.27,"h":59.88,"l":57.8924,"n":36629,"o":59.5,"t":"2025-09-05T04:00:00Z","v":3914755,"vw":58.285012},{"c":56.91,"h":58.475,"l":56.1,"n":40013,"o":58.24,"t":"2025-09-08T04:00:00Z","v":3841158,"vw":56.841231},{"c":56.13,"h":57.13,"l":56.13,"n":21753,"o":56.75,"t":"2025-09-09T04:00:00Z","v":1549197,"vw":56.502334},{"c":55.68,"h":57.205,"l":55.29,"n":29823,"o":56.31,"t":"2025-09-10T04:00:00Z","v":3040956,"vw":55.992353},{"c":56.73,"h":57.22,"l":55.46,"n":27287,"o":55.51,"t":"2025-09-11T04:00:00Z","v":2245560,"vw":56.75536},{"c":56.57,"h":56.86,"l":56.36,"n":18040,"o":56.72,"t":"2025-09-12T04:00:00Z","v":1694842,"vw":56.600071},{"c":57.84,"h":57.91,"l":56.702,"n":29600,"o":56.8,"t":"2025-09-15T04:00:00Z","v":2186259,"vw":57.674043},{"c":58.52,"h":58.74,"l":57.52,"n":28108,"o":57.71,"t":"2025-09-16T04:00:00Z","v":3301989,"vw":58.428892},{"c":58.68,"h":59.74,"l":58.14,"n":25952,"o":58.73,"t":"2025-09-17T04:00:00Z","v":2198270,"vw":58.968382},{"c":59.87,"h":60.505,"l":58.9,"n":26190,"o":59.04,"t":"2025-09-18T04:00:00Z","v":1724037,"vw":59.991038},{"c":60.02,"h":60.68,"l":58.98,"n":23523,"o":60.47,"t":"2025-09-19T04:00:00Z","v":2086237,"vw":59.965973},{"c":61.46,"h":61.61,"l":59.09,"n":27623,"o":59.5,"t":"2025-09-22T04:00:00Z","v":1819420,"vw":61.020431},{"c":61.22,"h":62.57,"l":60.935,"n":21088,"o":61.66,"t":"2025-09-23T04:00:00Z","v":1357930,"vw":61.596284},{"c":59.11,"h":61.535,"l":59.09,"n":24889,"o":61.15,"t":"2025-09-24T04:00:00Z","v":1719740,"vw":59.612371},{"c":58.01,"h":58.72,"l":57.57,"n":28321,"o":58.62,"t":"2025-09-25T04:00:00Z","v":1978615,"vw":58.11507},{"c":58.09,"h":58.985,"l":57.98,"n":27025,"o":58.22,"t":"2025-09-26T04:00:00Z","v":1727508,"vw":58.321241},{"c":58.29,"h":58.89,"l":58.16,"n":18722,"o":58.36,"t":"2025-09-29T04:00:00Z","v":1096157,"vw":58.385121},{"c":56.94,"h":58.42,"l":56.24,"n":31205,"o":58.35,"t":"2025-09-30T04:00:00Z","v":2197093,"vw":56.946864},{"c":55.76,"h":57.21,"l":55.7,"n":24291,"o":56.6,"t":"2025-10-01T04:00:00Z","v":1613109,"vw":56.071496},{"c":56.79,"h":56.875,"l":55.78,"n":25779,"o":56.03,"t":"2025-10-02T04:00:00Z","v":1789733,"vw":56.527686},{"c":57.8,"h":57.9543,"l":56.86,"n":21342,"o":56.94,"t":"2025-10-03T04:00:00Z","v":1394674,"vw":57.637873},{"c":57.78,"h":58.27,"l":56.59,"n":18940,"o":58.17,"t":"2025-10-06T04:00:00Z","v":1222939,"vw":57.493636},{"c":57.96,"h":58.75,"l":57.724,"n":22050,"o":58.11,"t":"2025-10-07T04:00:00Z","v":1402569,"vw":58.057093},{"c":58.39,"h":58.935,"l":57.6075,"n":18201,"o":58.55,"t":"2025-10-08T04:00:00Z","v":1064315,"vw":58.41049},{"c":58.77,"h":58.77,"l":58.02,"n":21411,"o":58.43,"t":"2025-10-09T04:00:00Z","v":1393144,"vw":58.465084},{"c":55.06,"h":59.33,"l":55.04,"n":33897,"o":59.18,"t":"2025-10-10T04:00:00Z","v":2617675,"vw":55.986667},{"c":56.96,"h":57.3297,"l":55.915,"n":20729,"o":56.06,"t":"2025-10-13T04:00:00Z","v":1348696,"vw":56.775658},{"c":56.54,"h":57.16,"l":55.74,"n":38237,"o":56.25,"t":"2025-10-14T04:00:00Z","v":2421552,"vw":56.60837},{"c":56.24,"h":57.56,"l":55.955,"n":19680,"o":57.42,"t":"2025-10-15T04:00:00Z","v":1259073,"vw":56.509905},{"c":54.16,"h":56.42,"l":54.0599,"n":30328,"o":56.4,"t":"2025-10-16T04:00:00Z","v":2251337,"vw":54.607831},{"c":54.2,"h":54.77,"l":53.615,"n":28120,"o":54.17,"t":"2025-10-17T04:00:00Z","v":2312548,"vw":54.257794},{"c":54.6,"h":55.055,"l":54.33,"n":16693,"o":54.64,"t":"2025-10-20T04:00:00Z","v":859678,"vw":54.737768},{"c":54.66,"h":55.065,"l":54.424,"n":20463,"o":54.47,"t":"2025-10-21T04:00:00Z","v":2326148,"vw":54.759394},{"c":53.99,"h":54.75,"l":53.71,"n":22705,"o":54.52,"t":"2025-10-22T04:00:00Z","v":1427029,"vw":54.088304},{"c":53.77,"h":54.23,"l":53.22,"n":25980,"o":54,"t":"2025-10-23T04:00:00Z","v":1722766,"vw":53.713783},{"c":54.36,"h":54.84,"l":54.04,"n":19344,"o":54.54,"t":"2025-10-24T04:00:00Z","v":1191066,"vw":54.540803},{"c":54.58,"h":55.57,"l":54.465,"n":24740,"o":54.93,"t":"2025-10-27T04:00:00Z","v":1821733,"vw":54.795136},{"c":55.13,"h":56.365,"l":54.96,"n":31963,"o":56.21,"t":"2025-10-28T04:00:00Z","v":2088146,"vw":55.530355},{"c":54.51,"h":55.425,"l":54.16,"n":28156,"o":55.12,"t":"2025-10-29T04:00:00Z","v":1743534,"vw":54.769439},{"c":53.67,"h":54.415,"l":53.42,"n":27653,"o":54.09,"t":"2025-10-30T04:00:00Z","v":2085530,"vw":53.793397},{"c":54.06,"h":54.325,"l":53.35,"n":26436,"o":53.47,"t":"2025-10-31T04:00:00Z","v":1727256,"vw":53.953766},{"c":54.36,"h":54.91,"l":53.51,"n":39930,"o":54.17,"t":"2025-11-03T05:00:00Z","v":3122797,"vw":54.320465},{"c":53.89,"h":54.8,"l":53.6,"n":40200,"o":53.96,"t":"2025-11-04T05:00:00Z","v":3777660,"vw":54.009764},{"c":53.98,"h":54.56,"l":53.3,"n":27049,"o":53.85,"t":"2025-11-05T05:00:00Z","v":2351411,"vw":53.950689},{"c":53.27,"h":53.84,"l":52.83,"n":37868,"o":53.62,"t":"2025-11-06T05:00:00Z","v":3334849,"vw":53.303072},{"c":53.03,"h":54.63,"l":52.1001,"n":63908,"o":53.53,"t":"2025-11-07T05:00:00Z","v":5247735,"vw":53.025239},{"c":53.51,"h":53.82,"l":52.28,"n":43137,"o":53.64,"t":"2025-11-10T05:00:00Z","v":2851444,"vw":53.252133},{"c":54.08,"h":54.34,"l":53.17,"n":27236,"o":53.5,"t":"2025-11-11T05:00:00Z","v":2084660,"vw":53.992594},{"c":54.68,"h":55.18,"l":54.12,"n":33731,"o":54.28,"t":"2025-11-12T05:00:00Z","v":3666303,"vw":54.799656},{"c":51.87,"h":54.78,"l":51.43,"n":44538,"o":54.21,"t":"2025-11-13T05:00:00Z","v":3962117,"vw":52.376445},{"c":51.56,"h":51.91,"l":51.05,"n":33615,"o":51.32,"t":"2025-11-14T05:00:00Z","v":3994442,"vw":51.587101},{"c":49.41,"h":51.665,"l":49.2,"n":47661,"o":51.39,"t":"2025-11-17T05:00:00Z","v":4643087,"vw":49.859582},{"c":49.88,"h":50.11,"l":48.6801,"n":46294,"o":48.87,"t":"2025-11-18T05:00:00Z","v":3817766,"vw":49.570626},{"c":50.65,"h":50.68,"l":49.775,"n":46621,"o":49.98,"t":"2025-11-19T05:00:00Z","v":3328510,"vw":50.361855},{"c":50.17,"h":52.09,"l":50.04,"n":31286,"o":51.7,"t":"2025-11-20T05:00:00Z","v":2121390,"vw":50.694582},{"c":50.47,"h":50.9,"l":49.66,"n":45355,"o":50.45,"t":"2025-11-21T05:00:00Z","v":3852247,"vw":50.298515},{"c":50.79,"h":50.99,"l":50.03,"n":24815,"o":50.53,"t":"2025-11-24T05:00:00Z","v":1991051,"vw":50.769062},{"c":51.31,"h":51.475,"l":50.38,"n":35399,"o":50.9,"t":"2025-11-25T05:00:00Z","v":3167164,"vw":51.182397},{"c":52.07,"h":52.33,"l":51.53,"n":29821,"o":51.53,"t":"2025-11-26T05:00:00Z","v":2447374,"vw":52.064906},{"c":52.74,"h":52.95,"l":51.78,"n":18719,"o":51.78,"t":"2025-11-28T05:00:00Z","v":1419592,"vw":52.545705},{"c":51.89,"h":52.485,"l":51.75,"n":32419,"o":52.08,"t":"2025-12-01T05:00:00Z","v":2710386,"vw":52.083145},{"c":52.21,"h":52.745,"l":51.86,"n":28881,"o":52.15,"t":"2025-12-02T05:00:00Z","v":1893612,"vw":52.25813},{"c":53.07,"h":53.225,"l":52.0104,"n":35706,"o":52.47,"t":"2025-12-03T05:00:00Z","v":3805573,"vw":52.86116},{"c":52.92,"h":53.62,"l":52.9,"n":30362,"o":53.09,"t":"2025-12-04T05:00:00Z","v":3755468,"vw":53.077297},{"c":53.26,"h":54.15,"l":52.76,"n":47694,"o":53.01,"t":"2025-12-05T05:00:00Z","v":4424112,"vw":53.210211},{"c":53.19,"h":53.35,"l":52.19,"n":37673,"o":53.24,"t":"2025-12-08T05:00:00Z","v":2910817,"vw":52.80588},{"c":54.45,"h":54.8,"l":53.16,"n":32234,"o":53.28,"t":"2025-12-09T05:00:00Z","v":2266821,"vw":54.348002},{"c":55.66,"h":55.93,"l":53.9,"n":25943,"o":54.35,"t":"2025-12-10T05:00:00Z","v":1988329,"vw":55.208265},{"c":54.59,"h":55.78,"l":54.54,"n":25372,"o":55.6,"t":"2025-12-11T05:00:00Z","v":1867365,"vw":54.858086},{"c":53.79,"h":54.98,"l":52.79,"n":24299,"o":54.71,"t":"2025-12-12T05:00:00Z","v":2187455,"vw":53.720273},{"c":53.21,"h":54.23,"l":53.19,"n":19264,"o":54.08,"t":"2025-12-15T05:00:00Z","v":1256637,"vw":53.463771},{"c":53.16,"h":53.81,"l":52.79,"n":18731,"o":53.26,"t":"2025-12-16T05:00:00Z","v":1332533,"vw":53.325602},{"c":51.7,"h":53.44,"l":51.65,"n":23708,"o":53.16,"t":"2025-12-17T05:00:00Z","v":2053117,"vw":51.903541},{"c":52.3,"h":53.435,"l":52.1475,"n":19719,"o":52.39,"t":"2025-12-18T05:00:00Z","v":1855454,"vw":52.493534},{"c":52.19,"h":52.74,"l":52.09,"n":23412,"o":52.37,"t":"2025-12-19T05:00:00Z","v":2235256,"vw":52.258131},{"c":53.27,"h":53.43,"l":52.33,"n":14894,"o":52.56,"t":"2025-12-22T05:00:00Z","v":941942,"vw":53.223849},{"c":53.13,"h":53.48,"l":52.95,"n":19407,"o":53.2,"t":"2025-12-23T05:00:00Z","v":1157125,"vw":53.111335},{"c":53.48,"h":53.76,"l":52.81,"n":11715,"o":53.11,"t":"2025-12-24T05:00:00Z","v":820626,"vw":53.43939},{"c":53.37,"h":53.515,"l":53.2,"n":12618,"o":53.37,"t":"2025-12-26T05:00:00Z","v":672737,"vw":53.377308},{"c":53.32,"h":53.64,"l":53.12,"n":19905,"o":53.3,"t":"2025-12-29T05:00:00Z","v":1442633,"vw":53.428177},{"c":52.7,"h":53.6,"l":52.645,"n":17501,"o":53.31,"t":"2025-12-30T05:00:00Z","v":1133915,"vw":52.9608},{"c":52.39,"h":52.83,"l":52.355,"n":13598,"o":52.71,"t":"2025-12-31T05:00:00Z","v":724379,"vw":52.518707},{"c":53.45,"h":53.47,"l":52.01,"n":18769,"o":52.39,"t":"2026-01-02T05:00:00Z","v":1236037,"vw":53.063351},{"c":54.75,"h":55.12,"l":53.58,"n":25233,"o":53.61,"t":"2026-01-05T05:00:00Z","v":1851250,"vw":54.766563},{"c":55.14,"h":55.475,"l":54.28,"n":28324,"o":54.9,"t":"2026-01-06T05:00:00Z","v":2363859,"vw":55.001061},{"c":53.12,"h":55.185,"l":53.085,"n":35827,"o":55.11,"t":"2026-01-07T05:00:00Z","v":2394078,"vw":53.574205},{"c":53.76,"h":53.8,"l":52.775,"n":21762,"o":52.98,"t":"2026-01-08T05:00:00Z","v":1331617,"vw":53.355566},{"c":53.94,"h":54.47,"l":53.34,"n":18864,"o":54.04,"t":"2026-01-09T05:00:00Z","v":1121902,"vw":53.958206},{"c":54.43,"h":54.44,"l":53.245,"n":18885,"o":53.35,"t":"2026-01-12T05:00:00Z","v":1202208,"vw":54.130208},{"c":52.5,"h":54.525,"l":52.195,"n":39087,"o":54.5,"t":"2026-01-13T05:00:00Z","v":2818563,"vw":52.558376},{"c":51.92,"h":52.42,"l":51.32,"n":62776,"o":52.16,"t":"2026-01-14T05:00:00Z","v":4760733,"vw":51.851333},{"c":52.04,"h":52.77,"l":51.9624,"n":27898,"o":52.31,"t":"2026-01-15T05:00:00Z","v":2320347,"vw":52.268702},{"c":52.78,"h":53.25,"l":51.98,"n":26858,"o":52.06,"t":"2026-01-16T05:00:00Z","v":1973331,"vw":52.783614},{"c":50.5,"h":51.99,"l":50.43,"n":31567,"o":51.56,"t":"2026-01-20T05:00:00Z","v":2420629,"vw":51.041079},{"c":51.05,"h":51.7,"l":50.36,"n":33937,"o":51.06,"t":"2026-01-21T05:00:00Z","v":2484815,"vw":50.929249},{"c":51.62,"h":52.33,"l":51.535,"n":30155,"o":51.89,"t":"2026-01-22T05:00:00Z","v":2629724,"vw":51.92178},{"c":51.26,"h":51.67,"l":50.98,"n":22789,"o":51.5,"t":"2026-01-23T05:00:00Z","v":1684928,"vw":51.305614},{"c":51.11,"h":51.81,"l":50.6192,"n":29405,"o":51.42,"t":"2026-01-26T05:00:00Z","v":3170801,"vw":51.158119},{"c":51.7,"h":51.94,"l":50.9,"n":29812,"o":51.19,"t":"2026-01-27T05:00:00Z","v":2497307,"vw":51.541041},{"c":51.38,"h":52.21,"l":50.93,"n":36677,"o":51.81,"t":"2026-01-28T05:00:00Z","v":3716146,"vw":51.323227},{"c":50.69,"h":52.07,"l":50.095,"n":47903,"o":51.7,"t":"2026-01-29T05:00:00Z","v":4422029,"vw":50.79783},{"c":49.71,"h":50.59,"l":49.42,"n":36128,"o":50.28,"t":"2026-01-30T05:00:00Z","v":3159338,"vw":49.759574},{"c":50.76,"h":50.875,"l":49.24,"n":41882,"o":49.25,"t":"2026-02-02T05:00:00Z","v":3552984,"vw":50.461943},{"c":47.37,"h":50.82,"l":46.76,"n":73600,"o":50.54,"t":"2026-02-03T05:00:00Z","v":6010046,"vw":47.787275},{"c":49.68,"h":49.95,"l":47.32,"n":60039,"o":48.47,"t":"2026-02-04T05:00:00Z","v":5145658,"vw":49.228963},{"c":48.66,"h":50.58,"l":48.095,"n":73799,"o":49.98,"t":"2026-02-05T05:00:00Z","v":6335418,"vw":48.690585},{"c":49.61,"h":49.75,"l":48.7,"n":41058,"o":49.72,"t":"2026-02-06T05:00:00Z","v":4187744,"vw":49.38147},{"c":51.48,"h":51.61,"l":49.75,"n":37956,"o":49.75,"t":"2026-02-09T05:00:00Z","v":3815676,"vw":51.238798},{"c":52.9,"h":53.04,"l":51.4,"n":46750,"o":51.58,"t":"2026-02-10T05:00:00Z","v":4664121,"vw":52.718484},{"c":52.36,"h":53.16,"l":51.27,"n":53152,"o":52.7,"t":"2026-02-11T05:00:00Z","v":5069834,"vw":52.175437},{"c":51.98,"h":53.46,"l":50.98,"n":51963,"o":52.75,"t":"2026-02-12T05:00:00Z","v":4082931,"vw":51.895331},{"c":52.65,"h":52.9,"l":51.6,"n":36353,"o":51.95,"t":"2026-02-13T05:00:00Z","v":3055637,"vw":52.575627},{"c":52.14,"h":53.13,"l":51.415,"n":35893,"o":52.9,"t":"2026-02-17T05:00:00Z","v":3678556,"vw":52.125822},{"c":52.33,"h":52.615,"l":51.8301,"n":28716,"o":52.36,"t":"2026-02-18T05:00:00Z","v":3011768,"vw":52.247606},{"c":50.07,"h":51.9,"l":49.56,"n":43306,"o":51.8,"t":"2026-02-19T05:00:00Z","v":4339003,"vw":50.18951},{"c":50.56,"h":50.975,"l":49.4901,"n":39434,"o":49.5,"t":"2026-02-20T05:00:00Z","v":3736915,"vw":50.449281},{"c":47.92,"h":50.34,"l":47.65,"n":44816,"o":50.05,"t":"2026-02-23T05:00:00Z","v":3893609,"vw":48.218425},{"c":48.46,"h":48.8,"l":47.37,"n":44229,"o":47.5,"t":"2026-02-24T05:00:00Z","v":3916431,"vw":48.231719},{"c":49.48,"h":49.91,"l":48.36,"n":31114,"o":48.72,"t":"2026-02-25T05:00:00Z","v":2599569,"vw":49.293262},{"c":48.73,"h":50.31,"l":48.08,"n":61353,"o":49.98,"t":"2026-02-26T05:00:00Z","v":5593064,"vw":48.973868},{"c":46.75,"h":47.66,"l":46.51,"n":60395,"o":47.35,"t":"2026-02-27T05:00:00Z","v":5579863,"vw":46.825714},{"c":47.14,"h":47.39,"l":45.45,"n":54557,"o":45.45,"t":"2026-03-02T05:00:00Z","v":5379297,"vw":46.986687},{"c":46.57,"h":47.02,"l":45.11,"n":49302,"o":45.8,"t":"2026-03-03T05:00:00Z","v":3537824,"vw":46.270534},{"c":46.61,"h":47.665,"l":46.27,"n":45497,"o":46.7,"t":"2026-03-04T05:00:00Z","v":3852567,"vw":46.889507},{"c":47.26,"h":47.51,"l":46.23,"n":51475,"o":46.41,"t":"2026-03-05T05:00:00Z","v":4608832,"vw":46.864536},{"c":46.07,"h":46.29,"l":45.0302,"n":54369,"o":46.08,"t":"2026-03-06T05:00:00Z","v":4285495,"vw":45.767047},{"c":45.96,"h":46.16,"l":44.37,"n":53024,"o":45,"t":"2026-03-09T04:00:00Z","v":5280515,"vw":45.479533},{"c":45.29,"h":46.34,"l":44.96,"n":46236,"o":46.285,"t":"2026-03-10T04:00:00Z","v":3766223,"vw":45.544299},{"c":44.67,"h":45.81,"l":43.84,"n":50737,"o":45.81,"t":"2026-03-11T04:00:00Z","v":4688551,"vw":44.631463},{"c":43.14,"h":44.24,"l":42.885,"n":60508,"o":43.95,"t":"2026-03-12T04:00:00Z","v":5352022,"vw":43.243266},{"c":42.93,"h":43.885,"l":42.85,"n":44782,"o":43.5,"t":"2026-03-13T04:00:00Z","v":4783515,"vw":43.167567},{"c":43.72,"h":44.04,"l":43.18,"n":52742,"o":43.73,"t":"2026-03-16T04:00:00Z","v":4368612,"vw":43.692021},{"c":44.5,"h":44.99,"l":44.14,"n":39171,"o":44.34,"t":"2026-03-17T04:00:00Z","v":3086388,"vw":44.604322},{"c":43.95,"h":45.17,"l":43.89,"n":43520,"o":44.18,"t":"2026-03-18T04:00:00Z","v":3076531,"vw":44.338051},{"c":43.47,"h":43.815,"l":43.07,"n":46215,"o":43.43,"t":"2026-03-19T04:00:00Z","v":3488148,"vw":43.413466},{"c":42.9,"h":43.575,"l":42.61,"n":54408,"o":43.39,"t":"2026-03-20T04:00:00Z","v":5766978,"vw":42.92445},{"c":43.34,"h":44.175,"l":43.015,"n":51773,"o":43.96,"t":"2026-03-23T04:00:00Z","v":4261342,"vw":43.572119},{"c":42.87,"h":43.32,"l":42.2,"n":46750,"o":42.53,"t":"2026-03-24T04:00:00Z","v":4083263,"vw":42.783366},{"c":43.69,"h":43.8,"l":42.63,"n":44913,"o":43.55,"t":"2026-03-25T04:00:00Z","v":3578538,"vw":43.437296},{"c":43.67,"h":44.815,"l":43.22,"n":50985,"o":43.22,"t":"2026-03-26T04:00:00Z","v":3684605,"vw":44.030021},{"c":43.18,"h":43.66,"l":42.81,"n":45546,"o":43.14,"t":"2026-03-27T04:00:00Z","v":3311478,"vw":43.268536},{"c":43.15,"h":44.08,"l":42.89,"n":53929,"o":42.89,"t":"2026-03-30T04:00:00Z","v":5251156,"vw":43.428967},{"c":44.45,"h":44.51,"l":43.37,"n":58704,"o":43.87,"t":"2026-03-31T04:00:00Z","v":5169805,"vw":44.124589},{"c":44.08,"h":45.17,"l":43.7,"n":55774,"o":45.03,"t":"2026-04-01T04:00:00Z","v":4932899,"vw":44.228248},{"c":44.45,"h":44.635,"l":42.91,"n":59970,"o":43.15,"t":"2026-04-02T04:00:00Z","v":4924477,"vw":44.158244},{"c":44.22,"h":44.52,"l":43.9,"n":38645,"o":44.12,"t":"2026-04-06T04:00:00Z","v":3149411,"vw":44.232593},{"c":43.98,"h":44,"l":43.045,"n":56502,"o":43.8,"t":"2026-04-07T04:00:00Z","v":4545578,"vw":43.670556},{"c":45.26,"h":46.04,"l":44.69,"n":55771,"o":45.85,"t":"2026-04-08T04:00:00Z","v":5042614,"vw":45.140763},{"c":45.1,"h":45.305,"l":44.45,"n":38416,"o":44.95,"t":"2026-04-09T04:00:00Z","v":2675327,"vw":44.970409},{"c":44.9,"h":45.27,"l":44.455,"n":41493,"o":45.21,"t":"2026-04-10T04:00:00Z","v":2994701,"vw":44.912618},{"c":46.33,"h":46.375,"l":44.56,"n":37254,"o":44.61,"t":"2026-04-13T04:00:00Z","v":2706351,"vw":45.890821},{"c":47.48,"h":47.81,"l":46.49,"n":46081,"o":46.84,"t":"2026-04-14T04:00:00Z","v":3924617,"vw":47.432956},{"c":48.83,"h":49.11,"l":47.72,"n":49874,"o":47.93,"t":"2026-04-15T04:00:00Z","v":4133344,"vw":48.572509},{"c":48.52,"h":49.3,"l":48.24,"n":43083,"o":49.2,"t":"2026-04-16T04:00:00Z","v":3083498,"vw":48.544987},{"c":49.32,"h":50.33,"l":49.189,"n":46762,"o":49.2,"t":"2026-04-17T04:00:00Z","v":3789422,"vw":49.623216},{"c":49.05,"h":49.63,"l":48.78,"n":36581,"o":49.07,"t":"2026-04-20T04:00:00Z","v":2960070,"vw":49.062191},{"c":48.22,"h":49.81,"l":47.97,"n":37856,"o":49.2,"t":"2026-04-21T04:00:00Z","v":3604792,"vw":48.542623},{"c":48.51,"h":49.19,"l":48.2,"n":29447,"o":48.83,"t":"2026-04-22T04:00:00Z","v":3072924,"vw":48.500293},{"c":47.8,"h":48.45,"l":46.99,"n":39812,"o":48.01,"t":"2026-04-23T04:00:00Z","v":3759907,"vw":47.757662},{"c":47.57,"h":48.39,"l":47.38,"n":33281,"o":48.39,"t":"2026-04-24T04:00:00Z","v":2361139,"vw":47.648397},{"c":46.96,"h":48.105,"l":46.92,"n":29076,"o":47.43,"t":"2026-04-27T04:00:00Z","v":1924003,"vw":47.242508},{"c":46.49,"h":47.18,"l":46.23,"n":32075,"o":46.96,"t":"2026-04-28T04:00:00Z","v":2971887,"vw":46.506157},{"c":46.04,"h":46.72,"l":45.8007,"n":31775,"o":46.47,"t":"2026-04-29T04:00:00Z","v":2811167,"vw":46.088412},{"c":48.01,"h":48.195,"l":45.86,"n":37176,"o":46,"t":"2026-04-30T04:00:00Z","v":3289466,"vw":47.801517},{"c":47.98,"h":48.63,"l":47.83,"n":33078,"o":48.36,"t":"2026-05-01T04:00:00Z","v":2831201,"vw":48.138344},{"c":47.6,"h":48.87,"l":47.57,"n":35930,"o":47.92,"t":"2026-05-04T04:00:00Z","v":2217563,"vw":47.973159},{"c":48.43,"h":48.74,"l":47.15,"n":38171,"o":47.69,"t":"2026-05-05T04:00:00Z","v":3321653,"vw":48.253192},{"c":48.63,"h":49.42,"l":48.4,"n":41442,"o":49.18,"t":"2026-05-06T04:00:00Z","v":3729140,"vw":48.800237},{"c":48.79,"h":49.355,"l":48.455,"n":53868,"o":48.76,"t":"2026-05-07T04:00:00Z","v":4443009,"vw":48.888189},{"c":49.76,"h":49.81,"l":46.955,"n":66008,"o":49.17,"t":"2026-05-08T04:00:00Z","v":6155675,"vw":49.129256},{"c":48.93,"h":50.36,"l":48.77,"n":53921,"o":49.77,"t":"2026-05-11T04:00:00Z","v":4018179,"vw":49.209362},{"c":48.74,"h":49.21,"l":48.28,"n":33654,"o":48.79,"t":"2026-05-12T04:00:00Z","v":3306473,"vw":48.705044},{"c":47.84,"h":48.46,"l":47.49,"n":34188,"o":48.29,"t":"2026-05-13T04:00:00Z","v":2993767,"vw":47.863333},{"c":49.42,"h":49.655,"l":48,"n":31957,"o":48.07,"t":"2026-05-14T04:00:00Z","v":2903090,"vw":49.323477},{"c":47.92,"h":48.905,"l":47.84,"n":37183,"o":48.9,"t":"2026-05-15T04:00:00Z","v":2538415,"vw":48.255979},{"c":48.62,"h":48.78,"l":47.61,"n":29263,"o":47.815,"t":"2026-05-18T04:00:00Z","v":2393792,"vw":48.411605},{"c":46.99,"h":48.65,"l":46.99,"n":36262,"o":48.43,"t":"2026-05-19T04:00:00Z","v":3338857,"vw":47.36779},{"c":48.06,"h":48.115,"l":46.58,"n":29649,"o":47.18,"t":"2026-05-20T04:00:00Z","v":2101331,"vw":47.752558},{"c":48.54,"h":48.7,"l":47.39,"n":23508,"o":47.81,"t":"2026-05-21T04:00:00Z","v":1469384,"vw":48.283878},{"c":47.93,"h":48.83,"l":47.72,"n":30551,"o":48.72,"t":"2026-05-22T04:00:00Z","v":3269021,"vw":48.016539},{"c":49.19,"h":49.2,"l":48.15,"n":47676,"o":48.15,"t":"2026-05-26T04:00:00Z","v":4260926,"vw":48.882896},{"c":48.99,"h":49.53,"l":48.5,"n":31266,"o":49.25,"t":"2026-05-27T04:00:00Z","v":1721068,"vw":48.956571},{"c":49.01,"h":49.33,"l":48.045,"n":33514,"o":48.84,"t":"2026-05-28T04:00:00Z","v":3220792,"vw":48.943226},{"c":48.6,"h":49.32,"l":47.83,"n":35308,"o":48.07,"t":"2026-05-29T04:00:00Z","v":3912237,"vw":48.738057},{"c":48.14,"h":48.9,"l":47.82,"n":35150,"o":48.13,"t":"2026-06-01T04:00:00Z","v":4478436,"vw":48.21768},{"c":47.75,"h":48.12,"l":47.165,"n":33405,"o":47.81,"t":"2026-06-02T04:00:00Z","v":4484266,"vw":47.739485},{"c":45.25,"h":47.04,"l":45.15,"n":44804,"o":46.65,"t":"2026-06-03T04:00:00Z","v":4524699,"vw":45.482436},{"c":46.71,"h":46.835,"l":45.59,"n":34078,"o":45.9,"t":"2026-06-04T04:00:00Z","v":2714220,"vw":46.425107},{"c":46.18,"h":46.57,"l":45.71,"n":31226,"o":46.41,"t":"2026-06-05T04:00:00Z","v":2049759,"vw":46.080152},{"c":45.97,"h":46.56,"l":45.825,"n":22482,"o":46.18,"t":"2026-06-08T04:00:00Z","v":2502598,"vw":46.033318},{"c":47.15,"h":47.47,"l":46.18,"n":28862,"o":46.46,"t":"2026-06-09T04:00:00Z","v":1840637,"vw":46.992506},{"c":45.7,"h":47.57,"l":45.56,"n":35138,"o":46.65,"t":"2026-06-10T04:00:00Z","v":3303104,"vw":46.066393},{"c":46.62,"h":46.62,"l":45.33,"n":32526,"o":45.77,"t":"2026-06-11T04:00:00Z","v":2831406,"vw":46.324849},{"c":47.13,"h":47.64,"l":46.65,"n":27535,"o":47,"t":"2026-06-12T04:00:00Z","v":2723535,"vw":47.175327},{"c":48.19,"h":48.85,"l":47.91,"n":30757,"o":48.16,"t":"2026-06-15T04:00:00Z","v":3006204,"vw":48.362165},{"c":48.58,"h":49.195,"l":48.37,"n":31808,"o":48.55,"t":"2026-06-16T04:00:00Z","v":2496748,"vw":48.757835},{"c":47.98,"h":49.69,"l":47.92,"n":35435,"o":48.86,"t":"2026-06-17T04:00:00Z","v":3495731,"vw":48.723827},{"c":47.44,"h":48.59,"l":47.17,"n":30383,"o":48.59,"t":"2026-06-18T04:00:00Z","v":2311724,"vw":47.5065},{"c":47.29,"h":47.76,"l":46.71,"n":29216,"o":47.4,"t":"2026-06-22T04:00:00Z","v":2711140,"vw":47.192407},{"c":46.96,"h":47.5,"l":46.5,"n":38210,"o":47.07,"t":"2026-06-23T04:00:00Z","v":3225409,"vw":46.950294},{"c":44.9,"h":46.88,"l":44.81,"n":33987,"o":46.88,"t":"2026-06-24T04:00:00Z","v":5125122,"vw":45.383295},{"c":44.66,"h":45.62,"l":44.37,"n":37354,"o":45.15,"t":"2026-06-25T04:00:00Z","v":2950364,"vw":44.735181},{"c":44.62,"h":45.2599,"l":44.345,"n":30726,"o":44.5,"t":"2026-06-26T04:00:00Z","v":5770955,"vw":44.689231},{"c":44.01,"h":45.44,"l":43.605,"n":34260,"o":45.04,"t":"2026-06-29T04:00:00Z","v":2259218,"vw":44.006949},{"c":44.85,"h":45.145,"l":43.82,"n":28694,"o":44,"t":"2026-06-30T04:00:00Z","v":2300403,"vw":44.748399},{"c":45.4,"h":45.81,"l":44.99,"n":20467,"o":44.99,"t":"2026-07-01T04:00:00Z","v":1446025,"vw":45.451561},{"c":45.87,"h":46.075,"l":45.44,"n":30922,"o":45.59,"t":"2026-07-02T04:00:00Z","v":1863206,"vw":45.758267},{"c":47,"h":47.385,"l":46.29,"n":28051,"o":46.37,"t":"2026-07-06T04:00:00Z","v":2433636,"vw":46.987064},{"c":46.57,"h":47.04,"l":46.19,"n":30622,"o":46.8,"t":"2026-07-07T04:00:00Z","v":2270006,"vw":46.601665},{"c":45.5,"h":46.03,"l":44.98,"n":38263,"o":46.03,"t":"2026-07-08T04:00:00Z","v":3009006,"vw":45.319504},{"c":46.17,"h":46.79,"l":45.3,"n":32241,"o":45.42,"t":"2026-07-09T04:00:00Z","v":2395510,"vw":46.295225},{"c":46.72,"h":47.15,"l":46.39,"n":24019,"o":47.13,"t":"2026-07-10T04:00:00Z","v":1689241,"vw":46.728775},{"c":46.63,"h":47.31,"l":46.23,"n":23243,"o":46.88,"t":"2026-07-13T04:00:00Z","v":1533442,"vw":46.581681},{"c":47.52,"h":47.715,"l":46.27,"n":28292,"o":46.5,"t":"2026-07-14T04:00:00Z","v":2198024,"vw":47.410968},{"c":49.02,"h":49.29,"l":47.9101,"n":36082,"o":48,"t":"2026-07-15T04:00:00Z","v":2932924,"vw":49.028913},{"c":49.57,"h":49.57,"l":48.15,"n":28868,"o":49,"t":"2026-07-16T04:00:00Z","v":2008919,"vw":49.278035},{"c":48.33,"h":49.4,"l":48.13,"n":30250,"o":48.91,"t":"2026-07-17T04:00:00Z","v":1901761,"vw":48.592029},{"c":47.37,"h":48.42,"l":47.18,"n":27984,"o":48.33,"t":"2026-07-20T04:00:00Z","v":1926337,"vw":47.510459},{"c":46.54,"h":47.53,"l":46.525,"n":24226,"o":47.5,"t":"2026-07-21T04:00:00Z","v":2125919,"vw":46.798491},{"c":46.41,"h":47.01,"l":46.14,"n":35222,"o":46.42,"t":"2026-07-22T04:00:00Z","v":2638455,"vw":46.451985},{"c":45.71,"h":46.52,"l":45.37,"n":31634,"o":45.73,"t":"2026-07-23T04:00:00Z","v":3308272,"vw":45.921929},{"c":46.35,"h":46.7,"l":45.52,"n":20890,"o":45.94,"t":"2026-07-24T04:00:00Z","v":1371209,"vw":46.209527},{"c":47.56,"h":47.81,"l":46.85,"n":25190,"o":47.15,"t":"2026-07-27T04:00:00Z","v":2198329,"vw":47.464124},{"c":48.05,"h":48.27,"l":47.135,"n":22548,"o":47.54,"t":"2026-07-28T04:00:00Z","v":1390405,"vw":47.853353},{"c":47.35,"h":47.88,"l":46.7103,"n":26449,"o":47.66,"t":"2026-07-29T04:00:00Z","v":1966309,"vw":47.283422},{"c":47.96,"h":48.1,"l":47.07,"n":24754,"o":47.46,"t":"2026-07-30T04:00:00Z","v":1876981,"vw":47.760958},{"c":48.4,"h":48.75,"l":47.76,"n":33060,"o":47.85,"t":"2026-07-31T04:00:00Z","v":2717507,"vw":48.426523},{"c":50.69,"h":51.05,"l":48.85,"n":33010,"o":48.85,"t":"2026-08-03T04:00:00Z","v":2211312,"vw":50.420794},{"c":51.94,"h":52.425,"l":50,"n":51390,"o":50.39,"t":"2026-08-04T04:00:00Z","v":4745927,"vw":51.842516},{"c":52.63,"h":53.88,"l":51.73,"n":53928,"o":53.06,"t":"2026-08-05T04:00:00Z","v":5348050,"vw":52.460899},{"c":53.17,"h":53.475,"l":52.5,"n":32781,"o":52.63,"t":"2026-08-06T04:00:00Z","v":2644413,"vw":53.01647},{"c":52.49,"h":54.09,"l":52.41,"n":27455,"o":53.49,"t":"2026-08-07T04:00:00Z","v":2473759,"vw":52.786744},{"c":52.84,"h":53.03,"l":51.9028,"n":25234,"o":52.23,"t":"2026-08-10T04:00:00Z","v":2257174,"vw":52.762157},{"c":55.36,"h":55.5,"l":52.93,"n":39850,"o":52.93,"t":"2026-08-11T04:00:00Z","v":3469922,"vw":54.982335},{"c":54.5,"h":55.52,"l":54.235,"n":29149,"o":55.52,"t":"2026-08-12T04:00:00Z","v":2386159,"vw":54.510493},{"c":55.86,"h":55.975,"l":54.52,"n":23706,"o":54.86,"t":"2026-08-13T04:00:00Z","v":4932829,"vw":55.51624},{"c":54.31,"h":55.8,"l":53.96,"n":27358,"o":55.67,"t":"2026-08-14T04:00:00Z","v":2859409,"vw":54.34698},{"c":52.57,"h":54.23,"l":52.46,"n":30997,"o":54.03,"t":"2026-08-17T04:00:00Z","v":2768857,"vw":52.980115},{"c":51.47,"h":52.56,"l":51.47,"n":28432,"o":52.47,"t":"2026-08-18T04:00:00Z","v":2116075,"vw":51.69488},{"c":52.65,"h":53.305,"l":51.49,"n":31045,"o":51.99,"t":"2026-08-19T04:00:00Z","v":2576825,"vw":52.663491},{"c":51.52,"h":52.57,"l":51.4,"n":22915,"o":52.36,"t":"2026-08-20T04:00:00Z","v":1398098,"vw":51.792084},{"c":52.3,"h":52.71,"l":51.96,"n":17933,"o":52.37,"t":"2026-08-21T04:00:00Z","v":1717143,"vw":52.304217},{"c":52.31,"h":52.63,"l":51.77,"n":18388,"o":52.16,"t":"2026-08-24T04:00:00Z","v":1305011,"vw":52.294539},{"c":52.5,"h":52.665,"l":52.08,"n":14837,"o":52.63,"t":"2026-08-25T04:00:00Z","v":1566645,"vw":52.456934},{"c":52.01,"h":52.49,"l":51.95,"n":17800,"o":52.35,"t":"2026-08-26T04:00:00Z","v":1113482,"vw":52.167625},{"c":52.07,"h":52.74,"l":52.02,"n":19894,"o":52.1,"t":"2026-08-27T04:00:00Z","v":1466824,"vw":52.291743},{"c":52.12,"h":52.69,"l":51.912,"n":18648,"o":52.31,"t":"2026-08-28T04:00:00Z","v":1183111,"vw":52.189169},{"c":51.5,"h":51.855,"l":50.59,"n":23757,"o":51.2,"t":"2026-08-31T04:00:00Z","v":2035938,"vw":51.447012},{"c":49.66,"h":50.79,"l":49.43,"n":29601,"o":50.73,"t":"2026-09-01T04:00:00Z","v":2007534,"vw":49.777669},{"c":49.67,"h":50.622,"l":49.32,"n":25481,"o":49.84,"t":"2026-09-02T04:00:00Z","v":1616328,"vw":49.943041},{"c":50.29,"h":50.93,"l":49.785,"n":30468,"o":49.81,"t":"2026-09-03T04:00:00Z","v":2524125,"vw":50.271252},{"c":50.6,"h":50.975,"l":49.51,"n":27406,"o":49.7,"t":"2026-09-04T04:00:00Z","v":3101135,"vw":50.550603},{"c":48.87,"h":50.82,"l":48.83,"n":45267,"o":50.55,"t":"2026-09-08T04:00:00Z","v":3379308,"vw":49.284998},{"c":47.72,"h":48.75,"l":47.56,"n":28908,"o":48.75,"t":"2026-09-09T04:00:00Z","v":4336019,"vw":47.785001},{"c":47.24,"h":47.5984,"l":46.81,"n":28962,"o":47.45,"t":"2026-09-10T04:00:00Z","v":3281141,"vw":47.287212},{"c":47.26,"h":48.06,"l":46.98,"n":28984,"o":48.05,"t":"2026-09-11T04:00:00Z","v":2537010,"vw":47.252794},{"c":46.63,"h":47.47,"l":45.975,"n":34524,"o":47.1,"t":"2026-09-14T04:00:00Z","v":3481062,"vw":46.549321},{"c":45.84,"h":46.71,"l":45.755,"n":28309,"o":46.57,"t":"2026-09-15T04:00:00Z","v":2656326,"vw":46.033131},{"c":45.18,"h":46.29,"l":44.65,"n":31408,"o":46,"t":"2026-09-16T04:00:00Z","v":2304188,"vw":45.421324},{"c":45.42,"h":46.11,"l":45.04,"n":32346,"o":46.02,"t":"2026-09-17T04:00:00Z","v":2393101,"vw":45.389834},{"c":46.06,"h":46.165,"l":45.255,"n":32567,"o":45.28,"t":"2026-09-18T04:00:00Z","v":3543114,"vw":45.954545},{"c":46.22,"h":46.88,"l":45.78,"n":31775,"o":46.69,"t":"2026-09-21T04:00:00Z","v":2667392,"vw":46.194864},{"c":46.01,"h":46.8,"l":45.77,"n":28992,"o":46.79,"t":"2026-09-22T04:00:00Z","v":2207101,"vw":46.175905},{"c":45.26,"h":45.96,"l":45.22,"n":24905,"o":45.69,"t":"2026-09-23T04:00:00Z","v":1785084,"vw":45.375348},{"c":44.58,"h":45.345,"l":44.02,"n":30991,"o":45.08,"t":"2026-09-24T04:00:00Z","v":2850581,"vw":44.468864},{"c":44.59,"h":44.87,"l":44.0109,"n":32693,"o":44.76,"t":"2026-09-25T04:00:00Z","v":2855639,"vw":44.464993},{"c":44.5,"h":44.59,"l":43.62,"n":40622,"o":44.19,"t":"2026-09-28T04:00:00Z","v":4021432,"vw":44.254457},{"c":44.97,"h":45.005,"l":44.19,"n":36893,"o":44.6,"t":"2026-09-29T04:00:00Z","v":3571626,"vw":44.78067},{"c":44.58,"h":45.2699,"l":44.255,"n":52669,"o":45.24,"t":"2026-09-30T04:00:00Z","v":5667195,"vw":44.713589},{"c":44.56,"h":44.96,"l":43.76,"n":51732,"o":44.58,"t":"2026-10-01T04:00:00Z","v":4749482,"vw":44.424015},{"c":44.85,"h":45.48,"l":44.35,"n":42705,"o":45.17,"t":"2026-10-02T04:00:00Z","v":3561123,"vw":44.867266},{"c":44.73,"h":44.88,"l":44.05,"n":35649,"o":44.86,"t":"2026-10-05T04:00:00Z","v":3377161,"vw":44.616805},{"c":45.21,"h":45.415,"l":44.72,"n":29197,"o":45,"t":"2026-10-06T04:00:00Z","v":1925506,"vw":45.156544},{"c":44.5,"h":44.79,"l":43.9,"n":38371,"o":44.65,"t":"2026-10-07T04:00:00Z","v":3854195,"vw":44.430613},{"c":45.17,"h":45.26,"l":44.01,"n":39431,"o":44.07,"t":"2026-10-08T04:00:00Z","v":3798887,"vw":44.976546},{"c":45.88,"h":46.65,"l":45.29,"n":39070,"o":45.35,"t":"2026-10-09T04:00:00Z","v":3993338,"vw":46.013887},{"c":45.83,"h":46.615,"l":45.73,"n":25230,"o":46,"t":"2026-10-12T04:00:00Z","v":2022089,"vw":46.035304},{"c":45.23,"h":46.19,"l":45.15,"n":47179,"o":46,"t":"2026-10-13T04:00:00Z","v":5485285,"vw":45.477095},{"c":44.61,"h":45.47,"l":43.96,"n":37229,"o":44.88,"t":"2026-10-14T04:00:00Z","v":3209084,"vw":44.50392},{"c":45.98,"h":46.08,"l":44.495,"n":35548,"o":44.73,"t":"2026-10-15T04:00:00Z","v":2878351,"vw":45.573887},{"c":45.32,"h":46.62,"l":44.96,"n":32817,"o":46.4,"t":"2026-10-16T04:00:00Z","v":2662018,"vw":45.49592},{"c":45.21,"h":45.66,"l":45.0426,"n":26365,"o":45.45,"t":"2026-10-19T04:00:00Z","v":2132228,"vw":45.253888},{"c":45.93,"h":46.55,"l":45.16,"n":27325,"o":45.23,"t":"2026-10-20T04:00:00Z","v":2404499,"vw":46.016468},{"c":46.05,"h":46.3987,"l":45.66,"n":28422,"o":46.36,"t":"2026-10-21T04:00:00Z","v":1968444,"vw":46.044672},{"c":47.64,"h":47.755,"l":45.49,"n":35579,"o":45.59,"t":"2026-10-22T04:00:00Z","v":2825511,"vw":47.361231}],"volatilityBars":[{"c":46.19,"h":46.31,"l":46.19,"n":11,"o":46.2,"t":"2026-09-22T08:00:00Z","v":768,"vw":46.216828},{"c":46.16,"h":46.16,"l":46.16,"n":1,"o":46.16,"t":"2026-09-22T08:15:00Z","v":550,"vw":46.16},{"c":46.9,"h":46.9,"l":46.9,"n":1,"o":46.9,"t":"2026-09-22T09:15:00Z","v":149,"vw":46.9},{"c":46.8,"h":46.8,"l":46.8,"n":1,"o":46.8,"t":"2026-09-22T12:30:00Z","v":100,"vw":46.8},{"c":46.385,"h":46.8,"l":46.27,"n":659,"o":46.79,"t":"2026-09-22T13:30:00Z","v":53617,"vw":46.47263},{"c":46.05,"h":46.4,"l":46.05,"n":600,"o":46.4,"t":"2026-09-22T13:45:00Z","v":38843,"vw":46.212478},{"c":46.04,"h":46.15,"l":45.973,"n":574,"o":46.03,"t":"2026-09-22T14:00:00Z","v":34730,"vw":46.058046},{"c":45.87,"h":46.05,"l":45.87,"n":708,"o":46.05,"t":"2026-09-22T14:15:00Z","v":34624,"vw":45.939831},{"c":45.87,"h":46,"l":45.77,"n":701,"o":45.89,"t":"2026-09-22T14:30:00Z","v":34451,"vw":45.886233},{"c":45.97,"h":45.98,"l":45.81,"n":631,"o":45.87,"t":"2026-09-22T14:45:00Z","v":29697,"vw":45.886278},{"c":45.86,"h":45.98,"l":45.81,"n":776,"o":45.96,"t":"2026-09-22T15:00:00Z","v":42870,"vw":45.895484},{"c":45.96,"h":45.97,"l":45.83,"n":723,"o":45.865,"t":"2026-09-22T15:15:00Z","v":34491,"vw":45.899743},{"c":46.03,"h":46.04,"l":45.91,"n":698,"o":45.945,"t":"2026-09-22T15:30:00Z","v":31794,"vw":45.962687},{"c":46.05,"h":46.075,"l":45.989,"n":679,"o":46.02,"t":"2026-09-22T15:45:00Z","v":33674,"vw":46.047814},{"c":46.06,"h":46.12,"l":46,"n":1039,"o":46.04,"t":"2026-09-22T16:00:00Z","v":56972,"vw":46.070168},{"c":46.215,"h":46.24,"l":46.05,"n":837,"o":46.06,"t":"2026-09-22T16:15:00Z","v":49671,"vw":46.146665},{"c":46.33,"h":46.35,"l":46.23,"n":929,"o":46.23,"t":"2026-09-22T16:30:00Z","v":51416,"vw":46.296746},{"c":46.465,"h":46.48,"l":46.33,"n":806,"o":46.33,"t":"2026-09-22T16:45:00Z","v":35618,"vw":46.42693},{"c":46.37,"h":46.49,"l":46.31,"n":861,"o":46.465,"t":"2026-09-22T17:00:00Z","v":47193,"vw":46.415502},{"c":46.46,"h":46.48,"l":46.36,"n":559,"o":46.37,"t":"2026-09-22T17:15:00Z","v":25091,"vw":46.420629},{"c":46.3,"h":46.47,"l":46.3,"n":770,"o":46.46,"t":"2026-09-22T17:30:00Z","v":42239,"vw":46.372599},{"c":46.4376,"h":46.45,"l":46.21,"n":1119,"o":46.3,"t":"2026-09-22T17:45:00Z","v":60401,"vw":46.310153},{"c":46.41,"h":46.45,"l":46.4,"n":912,"o":46.43,"t":"2026-09-22T18:00:00Z","v":41653,"vw":46.425292},{"c":46.36,"h":46.43,"l":46.32,"n":954,"o":46.405,"t":"2026-09-22T18:15:00Z","v":47816,"vw":46.379288},{"c":46.305,"h":46.385,"l":46.28,"n":973,"o":46.355,"t":"2026-09-22T18:30:00Z","v":45099,"vw":46.333264},{"c":46.325,"h":46.35,"l":46.28,"n":829,"o":46.305,"t":"2026-09-22T18:45:00Z","v":37706,"vw":46.311068},{"c":46.35,"h":46.435,"l":46.33,"n":1077,"o":46.33,"t":"2026-09-22T19:00:00Z","v":62900,"vw":46.383133},{"c":46.41,"h":46.41,"l":46.31,"n":1234,"o":46.35,"t":"2026-09-22T19:15:00Z","v":67844,"vw":46.352021},{"c":46.305,"h":46.535,"l":46.29,"n":1875,"o":46.41,"t":"2026-09-22T19:30:00Z","v":132435,"vw":46.451927},{"c":46.04,"h":46.32,"l":46.01,"n":7269,"o":46.3,"t":"2026-09-22T19:45:00Z","v":625515,"vw":46.140203},{"c":46.01,"h":46.06,"l":46.01,"n":22,"o":46.06,"t":"2026-09-22T20:00:00Z","v":294941,"vw":46.011701},{"c":46.33,"h":46.33,"l":46.3288,"n":3,"o":46.3288,"t":"2026-09-22T21:15:00Z","v":203,"vw":46.3294},{"c":46.1,"h":46.1,"l":46.1,"n":2,"o":46.1,"t":"2026-09-22T22:30:00Z","v":200,"vw":46.1},{"c":46.1,"h":46.1,"l":46.1,"n":1,"o":46.1,"t":"2026-09-22T22:45:00Z","v":100,"vw":46.1},{"c":46,"h":46,"l":46,"n":12,"o":46,"t":"2026-09-23T12:15:00Z","v":352,"vw":46},{"c":45.91,"h":45.91,"l":45.91,"n":2,"o":45.91,"t":"2026-09-23T13:00:00Z","v":170,"vw":45.91},{"c":45.52,"h":45.96,"l":45.48,"n":1388,"o":45.69,"t":"2026-09-23T13:30:00Z","v":102427,"vw":45.704001},{"c":45.46,"h":45.54,"l":45.3301,"n":699,"o":45.525,"t":"2026-09-23T13:45:00Z","v":34863,"vw":45.4444},{"c":45.71,"h":45.783,"l":45.43,"n":928,"o":45.46,"t":"2026-09-23T14:00:00Z","v":59519,"vw":45.622346},{"c":45.43,"h":45.71,"l":45.385,"n":742,"o":45.69,"t":"2026-09-23T14:15:00Z","v":30286,"vw":45.544392},{"c":45.475,"h":45.535,"l":45.4,"n":580,"o":45.43,"t":"2026-09-23T14:30:00Z","v":22722,"vw":45.466043},{"c":45.4399,"h":45.58,"l":45.34,"n":595,"o":45.48,"t":"2026-09-23T14:45:00Z","v":31901,"vw":45.498545},{"c":45.3252,"h":45.43,"l":45.32,"n":589,"o":45.43,"t":"2026-09-23T15:00:00Z","v":33248,"vw":45.385713},{"c":45.37,"h":45.45,"l":45.32,"n":697,"o":45.35,"t":"2026-09-23T15:15:00Z","v":33333,"vw":45.360599},{"c":45.51,"h":45.51,"l":45.35,"n":654,"o":45.36,"t":"2026-09-23T15:30:00Z","v":29576,"vw":45.42893},{"c":45.49,"h":45.5,"l":45.35,"n":578,"o":45.5,"t":"2026-09-23T15:45:00Z","v":27706,"vw":45.42614},{"c":45.42,"h":45.4954,"l":45.38,"n":428,"o":45.4954,"t":"2026-09-23T16:00:00Z","v":21275,"vw":45.417217},{"c":45.52,"h":45.52,"l":45.39,"n":622,"o":45.415,"t":"2026-09-23T16:15:00Z","v":32174,"vw":45.431698},{"c":45.515,"h":45.53,"l":45.47,"n":550,"o":45.525,"t":"2026-09-23T16:30:00Z","v":20477,"vw":45.509716},{"c":45.52,"h":45.55,"l":45.445,"n":531,"o":45.53,"t":"2026-09-23T16:45:00Z","v":24570,"vw":45.484682},{"c":45.42,"h":45.54,"l":45.3835,"n":534,"o":45.51,"t":"2026-09-23T17:00:00Z","v":21479,"vw":45.444874},{"c":45.35,"h":45.44,"l":45.34,"n":571,"o":45.42,"t":"2026-09-23T17:15:00Z","v":31548,"vw":45.398445},{"c":45.355,"h":45.38,"l":45.22,"n":1129,"o":45.34,"t":"2026-09-23T17:30:00Z","v":64785,"vw":45.319096},{"c":45.39,"h":45.405,"l":45.32,"n":814,"o":45.34,"t":"2026-09-23T17:45:00Z","v":50338,"vw":45.363002},{"c":45.4,"h":45.46,"l":45.36,"n":758,"o":45.39,"t":"2026-09-23T18:00:00Z","v":43694,"vw":45.409843},{"c":45.29,"h":45.4299,"l":45.285,"n":614,"o":45.4,"t":"2026-09-23T18:15:00Z","v":35519,"vw":45.378283},{"c":45.27,"h":45.3452,"l":45.255,"n":620,"o":45.2801,"t":"2026-09-23T18:30:00Z","v":25609,"vw":45.296997},{"c":45.36,"h":45.37,"l":45.25,"n":930,"o":45.26,"t":"2026-09-23T18:45:00Z","v":43762,"vw":45.316283},{"c":45.32,"h":45.36,"l":45.285,"n":758,"o":45.35,"t":"2026-09-23T19:00:00Z","v":34909,"vw":45.324776},{"c":45.33,"h":45.37,"l":45.29,"n":896,"o":45.32,"t":"2026-09-23T19:15:00Z","v":45235,"vw":45.3265},{"c":45.375,"h":45.4,"l":45.32,"n":1401,"o":45.32,"t":"2026-09-23T19:30:00Z","v":73371,"vw":45.362402},{"c":45.27,"h":45.38,"l":45.24,"n":6054,"o":45.375,"t":"2026-09-23T19:45:00Z","v":444121,"vw":45.285911},{"c":45.26,"h":45.26,"l":45.26,"n":26,"o":45.26,"t":"2026-09-23T20:00:00Z","v":188397,"vw":45.26},{"c":45.19,"h":45.19,"l":45.19,"n":2,"o":45.19,"t":"2026-09-24T08:45:00Z","v":280,"vw":45.19},{"c":45.29,"h":45.29,"l":45.29,"n":1,"o":45.29,"t":"2026-09-24T09:00:00Z","v":100,"vw":45.29},{"c":45.4,"h":45.4,"l":45.4,"n":6,"o":45.4,"t":"2026-09-24T09:30:00Z","v":301,"vw":45.4},{"c":44.98,"h":45.18,"l":44.98,"n":104,"o":45.18,"t":"2026-09-24T12:30:00Z","v":2341,"vw":45.044699},{"c":45.08,"h":45.08,"l":45.08,"n":1,"o":45.08,"t":"2026-09-24T12:45:00Z","v":100,"vw":45.08},{"c":44.7,"h":45.345,"l":44.7,"n":817,"o":45.08,"t":"2026-09-24T13:30:00Z","v":61591,"vw":44.97604},{"c":44.6,"h":44.71,"l":44.49,"n":1330,"o":44.69,"t":"2026-09-24T13:45:00Z","v":71867,"vw":44.600112},{"c":44.71,"h":44.83,"l":44.595,"n":1095,"o":44.595,"t":"2026-09-24T14:00:00Z","v":58104,"vw":44.75041},{"c":44.53,"h":44.69,"l":44.46,"n":1144,"o":44.69,"t":"2026-09-24T14:15:00Z","v":76420,"vw":44.535411},{"c":44.4,"h":44.62,"l":44.39,"n":1205,"o":44.54,"t":"2026-09-24T14:30:00Z","v":79233,"vw":44.506572},{"c":44.35,"h":44.44,"l":44.28,"n":1059,"o":44.395,"t":"2026-09-24T14:45:00Z","v":64878,"vw":44.369603},{"c":44.175,"h":44.3499,"l":44.16,"n":845,"o":44.34,"t":"2026-09-24T15:00:00Z","v":46602,"vw":44.279187},{"c":44.145,"h":44.24,"l":44.08,"n":1080,"o":44.16,"t":"2026-09-24T15:15:00Z","v":107065,"vw":44.155598},{"c":44.04,"h":44.1741,"l":44.03,"n":940,"o":44.145,"t":"2026-09-24T15:30:00Z","v":47424,"vw":44.087216},{"c":44.16,"h":44.16,"l":44.02,"n":930,"o":44.045,"t":"2026-09-24T15:45:00Z","v":48545,"vw":44.07462},{"c":44.18,"h":44.19,"l":44.02,"n":966,"o":44.155,"t":"2026-09-24T16:00:00Z","v":63835,"vw":44.093304},{"c":44.42,"h":44.65,"l":44.18,"n":1614,"o":44.2,"t":"2026-09-24T16:15:00Z","v":233098,"vw":44.387005},{"c":44.49,"h":44.54,"l":44.34,"n":875,"o":44.39,"t":"2026-09-24T16:30:00Z","v":42678,"vw":44.44363},{"c":44.43,"h":44.61,"l":44.43,"n":968,"o":44.485,"t":"2026-09-24T16:45:00Z","v":65848,"vw":44.527888},{"c":44.475,"h":44.515,"l":44.37,"n":1083,"o":44.42,"t":"2026-09-24T17:00:00Z","v":74195,"vw":44.415244},{"c":44.365,"h":44.49,"l":44.355,"n":760,"o":44.45,"t":"2026-09-24T17:15:00Z","v":38220,"vw":44.423571},{"c":44.26,"h":44.405,"l":44.24,"n":694,"o":44.38,"t":"2026-09-24T17:30:00Z","v":34387,"vw":44.306315},{"c":44.345,"h":44.345,"l":44.26,"n":545,"o":44.265,"t":"2026-09-24T17:45:00Z","v":24783,"vw":44.309261},{"c":44.34,"h":44.3599,"l":44.23,"n":983,"o":44.33,"t":"2026-09-24T18:00:00Z","v":52535,"vw":44.297284},{"c":44.335,"h":44.3623,"l":44.26,"n":800,"o":44.33,"t":"2026-09-24T18:15:00Z","v":31476,"vw":44.312017},{"c":44.295,"h":44.39,"l":44.22,"n":994,"o":44.34,"t":"2026-09-24T18:30:00Z","v":57889,"vw":44.284936},{"c":44.29,"h":44.33,"l":44.24,"n":1002,"o":44.29,"t":"2026-09-24T18:45:00Z","v":47573,"vw":44.285465},{"c":44.2554,"h":44.2999,"l":44.2,"n":1109,"o":44.29,"t":"2026-09-24T19:00:00Z","v":57705,"vw":44.251834},{"c":44.335,"h":44.335,"l":44.2,"n":1493,"o":44.255,"t":"2026-09-24T19:15:00Z","v":77594,"vw":44.251711},{"c":44.5,"h":44.51,"l":44.33,"n":1561,"o":44.33,"t":"2026-09-24T19:30:00Z","v":87586,"vw":44.426828},{"c":44.59,"h":44.6,"l":44.44,"n":4835,"o":44.495,"t":"2026-09-24T19:45:00Z","v":362504,"vw":44.547627},{"c":44.58,"h":44.58,"l":44.58,"n":27,"o":44.58,"t":"2026-09-24T20:00:00Z","v":781015,"vw":44.58},{"c":44.87,"h":44.87,"l":44.87,"n":1,"o":44.87,"t":"2026-09-24T20:15:00Z","v":200,"vw":44.87},{"c":44.87,"h":44.87,"l":44.87,"n":1,"o":44.87,"t":"2026-09-24T21:30:00Z","v":100,"vw":44.87},{"c":44.78,"h":45,"l":44.78,"n":10,"o":45,"t":"2026-09-24T22:15:00Z","v":570,"vw":44.949425},{"c":44.76,"h":44.76,"l":44.76,"n":2,"o":44.76,"t":"2026-09-24T22:30:00Z","v":141,"vw":44.76},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-09-24T23:15:00Z","v":200,"vw":45},{"c":44.92,"h":44.92,"l":44.92,"n":1,"o":44.92,"t":"2026-09-25T12:45:00Z","v":100,"vw":44.92},{"c":44.66,"h":44.87,"l":44.61,"n":860,"o":44.76,"t":"2026-09-25T13:30:00Z","v":64580,"vw":44.758247},{"c":44.55,"h":44.69,"l":44.535,"n":798,"o":44.64,"t":"2026-09-25T13:45:00Z","v":55975,"vw":44.618053},{"c":44.3,"h":44.535,"l":44.22,"n":1249,"o":44.535,"t":"2026-09-25T14:00:00Z","v":106528,"vw":44.334724},{"c":44.235,"h":44.35,"l":44.23,"n":957,"o":44.295,"t":"2026-09-25T14:15:00Z","v":72429,"vw":44.272922},{"c":44.2,"h":44.29,"l":44.145,"n":1237,"o":44.23,"t":"2026-09-25T14:30:00Z","v":72787,"vw":44.203003},{"c":44.235,"h":44.24,"l":44.07,"n":935,"o":44.21,"t":"2026-09-25T14:45:00Z","v":54764,"vw":44.16843},{"c":44.15,"h":44.28,"l":44.07,"n":908,"o":44.24,"t":"2026-09-25T15:00:00Z","v":51431,"vw":44.186334},{"c":44.06,"h":44.22,"l":44.045,"n":807,"o":44.155,"t":"2026-09-25T15:15:00Z","v":43661,"vw":44.148065},{"c":44.03,"h":44.22,"l":44.03,"n":1023,"o":44.06,"t":"2026-09-25T15:30:00Z","v":57228,"vw":44.13082},{"c":44.3,"h":44.3,"l":44.0109,"n":1055,"o":44.025,"t":"2026-09-25T15:45:00Z","v":71609,"vw":44.158872},{"c":44.41,"h":44.46,"l":44.284,"n":1035,"o":44.3,"t":"2026-09-25T16:00:00Z","v":53919,"vw":44.369752},{"c":44.52,"h":44.55,"l":44.31,"n":1183,"o":44.405,"t":"2026-09-25T16:15:00Z","v":57897,"vw":44.410239},{"c":44.43,"h":44.5689,"l":44.365,"n":1260,"o":44.53,"t":"2026-09-25T16:30:00Z","v":94230,"vw":44.488814},{"c":44.3197,"h":44.435,"l":44.285,"n":727,"o":44.43,"t":"2026-09-25T16:45:00Z","v":42758,"vw":44.339521},{"c":44.43,"h":44.45,"l":44.305,"n":835,"o":44.31,"t":"2026-09-25T17:00:00Z","v":42297,"vw":44.390693},{"c":44.465,"h":44.48,"l":44.3947,"n":924,"o":44.4399,"t":"2026-09-25T17:15:00Z","v":43165,"vw":44.431887},{"c":44.515,"h":44.5799,"l":44.44,"n":922,"o":44.47,"t":"2026-09-25T17:30:00Z","v":51262,"vw":44.513602},{"c":44.42,"h":44.5299,"l":44.37,"n":1070,"o":44.515,"t":"2026-09-25T17:45:00Z","v":59898,"vw":44.44487},{"c":44.44,"h":44.4599,"l":44.39,"n":879,"o":44.41,"t":"2026-09-25T18:00:00Z","v":52397,"vw":44.419329},{"c":44.465,"h":44.4922,"l":44.435,"n":1254,"o":44.4399,"t":"2026-09-25T18:15:00Z","v":57922,"vw":44.455335},{"c":44.455,"h":44.4899,"l":44.43,"n":1319,"o":44.465,"t":"2026-09-25T18:30:00Z","v":75611,"vw":44.451315},{"c":44.46,"h":44.46,"l":44.415,"n":1223,"o":44.455,"t":"2026-09-25T18:45:00Z","v":65730,"vw":44.436435},{"c":44.46,"h":44.46,"l":44.39,"n":1332,"o":44.46,"t":"2026-09-25T19:00:00Z","v":78310,"vw":44.428396},{"c":44.505,"h":44.58,"l":44.45,"n":1413,"o":44.455,"t":"2026-09-25T19:15:00Z","v":208508,"vw":44.470577},{"c":44.6275,"h":44.635,"l":44.5041,"n":1791,"o":44.505,"t":"2026-09-25T19:30:00Z","v":113902,"vw":44.566579},{"c":44.585,"h":44.7,"l":44.55,"n":5547,"o":44.625,"t":"2026-09-25T19:45:00Z","v":440792,"vw":44.597975},{"c":44.64,"h":44.64,"l":44.59,"n":43,"o":44.59,"t":"2026-09-25T20:00:00Z","v":360162,"vw":44.590315},{"c":44.69,"h":44.7,"l":44.69,"n":3,"o":44.7,"t":"2026-09-25T20:15:00Z","v":500,"vw":44.695},{"c":45,"h":45,"l":45,"n":3,"o":45,"t":"2026-09-25T22:30:00Z","v":242,"vw":45},{"c":44.75,"h":44.75,"l":44.75,"n":4,"o":44.75,"t":"2026-09-25T23:00:00Z","v":209,"vw":44.75},{"c":44.95,"h":44.95,"l":44.95,"n":2,"o":44.95,"t":"2026-09-25T23:15:00Z","v":300,"vw":44.95},{"c":44.13,"h":44.13,"l":44.001,"n":6,"o":44.001,"t":"2026-09-28T08:00:00Z","v":757,"vw":44.027515},{"c":44.45,"h":44.45,"l":44.45,"n":3,"o":44.45,"t":"2026-09-28T08:30:00Z","v":103,"vw":44.45},{"c":44.5,"h":44.5,"l":44.5,"n":7,"o":44.5,"t":"2026-09-28T11:00:00Z","v":1190,"vw":44.5},{"c":44.02,"h":44.34,"l":43.76,"n":1321,"o":44.19,"t":"2026-09-28T13:30:00Z","v":143167,"vw":43.980476},{"c":43.935,"h":44.15,"l":43.885,"n":1056,"o":44.055,"t":"2026-09-28T13:45:00Z","v":63591,"vw":44.023504},{"c":44.02,"h":44.105,"l":43.88,"n":997,"o":43.95,"t":"2026-09-28T14:00:00Z","v":50928,"vw":43.996205},{"c":44.025,"h":44.035,"l":43.91,"n":784,"o":44.035,"t":"2026-09-28T14:15:00Z","v":47219,"vw":43.969808},{"c":43.95,"h":44.07,"l":43.91,"n":1221,"o":44.03,"t":"2026-09-28T14:30:00Z","v":86378,"vw":44.009778},{"c":43.835,"h":43.96,"l":43.79,"n":1360,"o":43.94,"t":"2026-09-28T14:45:00Z","v":98747,"vw":43.865604},{"c":43.66,"h":43.89,"l":43.66,"n":1394,"o":43.85,"t":"2026-09-28T15:00:00Z","v":121209,"vw":43.789318},{"c":43.75,"h":43.76,"l":43.62,"n":881,"o":43.67,"t":"2026-09-28T15:15:00Z","v":41349,"vw":43.671719},{"c":43.86,"h":43.86,"l":43.69,"n":752,"o":43.76,"t":"2026-09-28T15:30:00Z","v":33674,"vw":43.78641},{"c":43.93,"h":43.9625,"l":43.78,"n":958,"o":43.85,"t":"2026-09-28T15:45:00Z","v":81618,"vw":43.88453},{"c":44.075,"h":44.075,"l":43.89,"n":1432,"o":43.94,"t":"2026-09-28T16:00:00Z","v":125515,"vw":43.983267},{"c":44.4,"h":44.47,"l":44.06,"n":1826,"o":44.075,"t":"2026-09-28T16:15:00Z","v":191367,"vw":44.282032},{"c":44.1,"h":44.415,"l":44.045,"n":637,"o":44.415,"t":"2026-09-28T16:30:00Z","v":48664,"vw":44.19187},{"c":44.155,"h":44.17,"l":44.04,"n":1423,"o":44.095,"t":"2026-09-28T16:45:00Z","v":115612,"vw":44.093519},{"c":44.255,"h":44.425,"l":44.01,"n":2105,"o":44.15,"t":"2026-09-28T17:00:00Z","v":216432,"vw":44.127892},{"c":44.25,"h":44.34,"l":44.16,"n":1338,"o":44.24,"t":"2026-09-28T17:15:00Z","v":115031,"vw":44.24589},{"c":44.335,"h":44.345,"l":44.26,"n":2060,"o":44.26,"t":"2026-09-28T17:30:00Z","v":155486,"vw":44.293824},{"c":44.34,"h":44.355,"l":44.31,"n":787,"o":44.335,"t":"2026-09-28T17:45:00Z","v":37721,"vw":44.330987},{"c":44.575,"h":44.575,"l":44.32,"n":1149,"o":44.35,"t":"2026-09-28T18:00:00Z","v":59380,"vw":44.433931},{"c":44.505,"h":44.59,"l":44.47,"n":846,"o":44.59,"t":"2026-09-28T18:15:00Z","v":38227,"vw":44.521301},{"c":44.41,"h":44.54,"l":44.39,"n":867,"o":44.505,"t":"2026-09-28T18:30:00Z","v":66846,"vw":44.500264},{"c":44.39,"h":44.4099,"l":44.34,"n":949,"o":44.4099,"t":"2026-09-28T18:45:00Z","v":65577,"vw":44.385032},{"c":44.195,"h":44.38,"l":44.15,"n":1072,"o":44.38,"t":"2026-09-28T19:00:00Z","v":62465,"vw":44.237851},{"c":44.1,"h":44.2,"l":44.1,"n":1066,"o":44.19,"t":"2026-09-28T19:15:00Z","v":65051,"vw":44.143166},{"c":44.06,"h":44.11,"l":44.015,"n":1591,"o":44.11,"t":"2026-09-28T19:30:00Z","v":79538,"vw":44.064046},{"c":44.5,"h":44.51,"l":43.99,"n":10568,"o":44.065,"t":"2026-09-28T19:45:00Z","v":1395528,"vw":44.390257},{"c":44.5,"h":44.52,"l":44.5,"n":32,"o":44.51,"t":"2026-09-28T20:00:00Z","v":387972,"vw":44.500057},{"c":44.152,"h":44.152,"l":44.152,"n":3,"o":44.152,"t":"2026-09-28T20:15:00Z","v":902,"vw":44.152},{"c":44.4304,"h":44.4304,"l":44.4304,"n":1,"o":44.4304,"t":"2026-09-29T12:30:00Z","v":165,"vw":44.4304},{"c":44.56,"h":44.74,"l":44.19,"n":529,"o":44.6,"t":"2026-09-29T13:30:00Z","v":51729,"vw":44.525595},{"c":44.33,"h":44.55,"l":44.325,"n":499,"o":44.51,"t":"2026-09-29T13:45:00Z","v":27024,"vw":44.440818},{"c":44.48,"h":44.5129,"l":44.25,"n":733,"o":44.325,"t":"2026-09-29T14:00:00Z","v":49713,"vw":44.366539},{"c":44.58,"h":44.65,"l":44.46,"n":942,"o":44.47,"t":"2026-09-29T14:15:00Z","v":49628,"vw":44.540233},{"c":44.55,"h":44.6,"l":44.385,"n":1227,"o":44.6,"t":"2026-09-29T14:30:00Z","v":51259,"vw":44.45795},{"c":44.44,"h":44.61,"l":44.43,"n":1520,"o":44.56,"t":"2026-09-29T14:45:00Z","v":143191,"vw":44.541062},{"c":44.38,"h":44.505,"l":44.32,"n":1030,"o":44.415,"t":"2026-09-29T15:00:00Z","v":77653,"vw":44.44155},{"c":44.4,"h":44.4199,"l":44.36,"n":850,"o":44.39,"t":"2026-09-29T15:15:00Z","v":46765,"vw":44.392422},{"c":44.53,"h":44.56,"l":44.4,"n":838,"o":44.41,"t":"2026-09-29T15:30:00Z","v":32384,"vw":44.507581},{"c":44.39,"h":44.585,"l":44.39,"n":1145,"o":44.53,"t":"2026-09-29T15:45:00Z","v":55410,"vw":44.496658},{"c":44.43,"h":44.455,"l":44.3626,"n":782,"o":44.4,"t":"2026-09-29T16:00:00Z","v":38959,"vw":44.417977},{"c":44.52,"h":44.54,"l":44.41,"n":973,"o":44.43,"t":"2026-09-29T16:15:00Z","v":78425,"vw":44.471843},{"c":44.455,"h":44.515,"l":44.43,"n":758,"o":44.515,"t":"2026-09-29T16:30:00Z","v":30691,"vw":44.470235},{"c":44.49,"h":44.5,"l":44.41,"n":934,"o":44.47,"t":"2026-09-29T16:45:00Z","v":49449,"vw":44.448207},{"c":44.45,"h":44.49,"l":44.41,"n":722,"o":44.49,"t":"2026-09-29T17:00:00Z","v":56628,"vw":44.469664},{"c":44.5,"h":44.51,"l":44.4038,"n":864,"o":44.44,"t":"2026-09-29T17:15:00Z","v":53651,"vw":44.479441},{"c":44.59,"h":44.59,"l":44.49,"n":748,"o":44.495,"t":"2026-09-29T17:30:00Z","v":62301,"vw":44.551488},{"c":44.525,"h":44.63,"l":44.51,"n":834,"o":44.605,"t":"2026-09-29T17:45:00Z","v":62747,"vw":44.570501},{"c":44.69,"h":44.81,"l":44.53,"n":1924,"o":44.53,"t":"2026-09-29T18:00:00Z","v":106221,"vw":44.679672},{"c":44.67,"h":44.77,"l":44.67,"n":1144,"o":44.69,"t":"2026-09-29T18:15:00Z","v":48880,"vw":44.716475},{"c":44.88,"h":44.93,"l":44.69,"n":1244,"o":44.69,"t":"2026-09-29T18:30:00Z","v":85609,"vw":44.761844},{"c":44.825,"h":44.8902,"l":44.79,"n":1069,"o":44.88,"t":"2026-09-29T18:45:00Z","v":55226,"vw":44.848396},{"c":44.75,"h":44.825,"l":44.75,"n":1068,"o":44.825,"t":"2026-09-29T19:00:00Z","v":55103,"vw":44.786777},{"c":44.7,"h":44.76,"l":44.675,"n":1341,"o":44.75,"t":"2026-09-29T19:15:00Z","v":72107,"vw":44.728085},{"c":44.835,"h":44.835,"l":44.655,"n":2057,"o":44.7,"t":"2026-09-29T19:30:00Z","v":142868,"vw":44.732329},{"c":44.965,"h":45.005,"l":44.765,"n":10873,"o":44.835,"t":"2026-09-29T19:45:00Z","v":1267049,"vw":44.94353},{"c":44.99,"h":45.35,"l":44.97,"n":127,"o":44.97,"t":"2026-09-29T20:00:00Z","v":401101,"vw":44.976417},{"c":45.35,"h":45.35,"l":45.35,"n":5,"o":45.35,"t":"2026-09-29T21:45:00Z","v":150,"vw":45.35},{"c":45.07,"h":45.07,"l":45.06,"n":3,"o":45.06,"t":"2026-09-30T08:00:00Z","v":253,"vw":45.064115},{"c":45.36,"h":45.71,"l":45.36,"n":6,"o":45.7092,"t":"2026-09-30T13:00:00Z","v":700,"vw":45.657888},{"c":45.4178,"h":45.4178,"l":45.4178,"n":2,"o":45.4178,"t":"2026-09-30T13:15:00Z","v":1002,"vw":45.4178},{"c":44.95,"h":45.2699,"l":44.65,"n":890,"o":45.24,"t":"2026-09-30T13:30:00Z","v":86509,"vw":45.058612},{"c":44.87,"h":44.99,"l":44.785,"n":1123,"o":44.94,"t":"2026-09-30T13:45:00Z","v":92403,"vw":44.882655},{"c":44.82,"h":45.03,"l":44.7742,"n":1387,"o":44.875,"t":"2026-09-30T14:00:00Z","v":137769,"vw":44.865046},{"c":44.74,"h":44.89,"l":44.665,"n":836,"o":44.82,"t":"2026-09-30T14:15:00Z","v":43994,"vw":44.788323},{"c":44.825,"h":44.884,"l":44.705,"n":840,"o":44.72,"t":"2026-09-30T14:30:00Z","v":47148,"vw":44.790121},{"c":44.8,"h":44.845,"l":44.685,"n":1153,"o":44.825,"t":"2026-09-30T14:45:00Z","v":94336,"vw":44.767257},{"c":44.85,"h":44.885,"l":44.735,"n":3605,"o":44.8,"t":"2026-09-30T15:00:00Z","v":413999,"vw":44.842205},{"c":44.71,"h":44.935,"l":44.64,"n":1609,"o":44.86,"t":"2026-09-30T15:15:00Z","v":155758,"vw":44.726545},{"c":44.55,"h":44.73,"l":44.53,"n":922,"o":44.73,"t":"2026-09-30T15:30:00Z","v":45244,"vw":44.620668},{"c":44.33,"h":44.525,"l":44.28,"n":925,"o":44.515,"t":"2026-09-30T15:45:00Z","v":47460,"vw":44.39318},{"c":44.54,"h":44.56,"l":44.32,"n":1242,"o":44.32,"t":"2026-09-30T16:00:00Z","v":67330,"vw":44.428685},{"c":44.595,"h":44.6072,"l":44.53,"n":848,"o":44.55,"t":"2026-09-30T16:15:00Z","v":37457,"vw":44.561025},{"c":44.58,"h":44.64,"l":44.51,"n":844,"o":44.6,"t":"2026-09-30T16:30:00Z","v":38469,"vw":44.577434},{"c":44.53,"h":44.625,"l":44.53,"n":1012,"o":44.58,"t":"2026-09-30T16:45:00Z","v":151776,"vw":44.578734},{"c":44.48,"h":44.56,"l":44.47,"n":1016,"o":44.53,"t":"2026-09-30T17:00:00Z","v":42229,"vw":44.522185},{"c":44.32,"h":44.4799,"l":44.255,"n":1090,"o":44.4799,"t":"2026-09-30T17:15:00Z","v":47859,"vw":44.351525},{"c":44.39,"h":44.43,"l":44.27,"n":1069,"o":44.325,"t":"2026-09-30T17:30:00Z","v":53245,"vw":44.358311},{"c":44.43,"h":44.44,"l":44.37,"n":948,"o":44.38,"t":"2026-09-30T17:45:00Z","v":40888,"vw":44.4008},{"c":44.47,"h":44.49,"l":44.38,"n":1058,"o":44.435,"t":"2026-09-30T18:00:00Z","v":60917,"vw":44.429473},{"c":44.465,"h":44.555,"l":44.44,"n":900,"o":44.48,"t":"2026-09-30T18:15:00Z","v":36584,"vw":44.491804},{"c":44.555,"h":44.56,"l":44.4,"n":1136,"o":44.48,"t":"2026-09-30T18:30:00Z","v":54735,"vw":44.477937},{"c":44.7075,"h":44.71,"l":44.5,"n":1311,"o":44.55,"t":"2026-09-30T18:45:00Z","v":83116,"vw":44.596802},{"c":44.8,"h":44.8,"l":44.7,"n":2090,"o":44.72,"t":"2026-09-30T19:00:00Z","v":200580,"vw":44.744388},{"c":44.74,"h":44.85,"l":44.72,"n":3092,"o":44.8,"t":"2026-09-30T19:15:00Z","v":374978,"vw":44.795252},{"c":44.62,"h":44.755,"l":44.58,"n":2350,"o":44.745,"t":"2026-09-30T19:30:00Z","v":186002,"vw":44.676753},{"c":44.57,"h":44.81,"l":44.57,"n":19222,"o":44.62,"t":"2026-09-30T19:45:00Z","v":2402344,"vw":44.734869},{"c":44.58,"h":44.58,"l":44.58,"n":27,"o":44.58,"t":"2026-09-30T20:00:00Z","v":493172,"vw":44.58},{"c":44.0813,"h":44.0813,"l":44.0813,"n":1,"o":44.0813,"t":"2026-09-30T23:30:00Z","v":999,"vw":44.0813},{"c":44.952,"h":44.952,"l":44.952,"n":1,"o":44.952,"t":"2026-10-01T11:30:00Z","v":228,"vw":44.952},{"c":44.45,"h":44.47,"l":44.28,"n":16,"o":44.28,"t":"2026-10-01T11:45:00Z","v":801,"vw":44.382275},{"c":44.49,"h":44.49,"l":44.49,"n":1,"o":44.49,"t":"2026-10-01T12:00:00Z","v":150,"vw":44.49},{"c":44.49,"h":44.49,"l":44.45,"n":58,"o":44.45,"t":"2026-10-01T12:30:00Z","v":1127,"vw":44.47},{"c":44.81,"h":44.96,"l":44.525,"n":823,"o":44.58,"t":"2026-10-01T13:30:00Z","v":64410,"vw":44.747026},{"c":44.25,"h":44.86,"l":44.25,"n":1051,"o":44.82,"t":"2026-10-01T13:45:00Z","v":54818,"vw":44.548148},{"c":44.19,"h":44.22,"l":43.82,"n":1888,"o":44.22,"t":"2026-10-01T14:00:00Z","v":132836,"vw":43.991},{"c":44.125,"h":44.31,"l":43.99,"n":1130,"o":44.21,"t":"2026-10-01T14:15:00Z","v":79041,"vw":44.109965},{"c":44.07,"h":44.23,"l":44.01,"n":861,"o":44.15,"t":"2026-10-01T14:30:00Z","v":67161,"vw":44.121019},{"c":44.01,"h":44.09,"l":43.76,"n":2548,"o":44.06,"t":"2026-10-01T14:45:00Z","v":237812,"vw":43.918484},{"c":44.11,"h":44.14,"l":43.955,"n":2625,"o":44.05,"t":"2026-10-01T15:00:00Z","v":320651,"vw":44.023358},{"c":44.14,"h":44.1907,"l":43.96,"n":1959,"o":44.105,"t":"2026-10-01T15:15:00Z","v":207477,"vw":44.103022},{"c":44.17,"h":44.35,"l":44.095,"n":1101,"o":44.13,"t":"2026-10-01T15:30:00Z","v":51162,"vw":44.22092},{"c":44.18,"h":44.26,"l":44.12,"n":1229,"o":44.1503,"t":"2026-10-01T15:45:00Z","v":73082,"vw":44.19409},{"c":44.035,"h":44.225,"l":43.98,"n":1559,"o":44.18,"t":"2026-10-01T16:00:00Z","v":102054,"vw":44.096311},{"c":44.015,"h":44.12,"l":43.99,"n":1268,"o":44.04,"t":"2026-10-01T16:15:00Z","v":78669,"vw":44.057475},{"c":44.51,"h":44.51,"l":44.01,"n":1672,"o":44.01,"t":"2026-10-01T16:30:00Z","v":111435,"vw":44.292005},{"c":44.43,"h":44.585,"l":44.385,"n":1142,"o":44.51,"t":"2026-10-01T16:45:00Z","v":61036,"vw":44.469743},{"c":44.47,"h":44.47,"l":44.345,"n":809,"o":44.43,"t":"2026-10-01T17:00:00Z","v":38572,"vw":44.410011},{"c":44.635,"h":44.67,"l":44.4476,"n":1407,"o":44.46,"t":"2026-10-01T17:15:00Z","v":100769,"vw":44.566182},{"c":44.77,"h":44.82,"l":44.63,"n":1188,"o":44.64,"t":"2026-10-01T17:30:00Z","v":63849,"vw":44.720087},{"c":44.6,"h":44.78,"l":44.56,"n":1107,"o":44.78,"t":"2026-10-01T17:45:00Z","v":59870,"vw":44.683815},{"c":44.58,"h":44.63,"l":44.475,"n":1354,"o":44.59,"t":"2026-10-01T18:00:00Z","v":82801,"vw":44.554336},{"c":44.41,"h":44.615,"l":44.36,"n":1045,"o":44.59,"t":"2026-10-01T18:15:00Z","v":53999,"vw":44.463185},{"c":44.4,"h":44.51,"l":44.375,"n":1196,"o":44.41,"t":"2026-10-01T18:30:00Z","v":61989,"vw":44.440254},{"c":44.305,"h":44.415,"l":44.26,"n":980,"o":44.41,"t":"2026-10-01T18:45:00Z","v":49303,"vw":44.333959},{"c":44.36,"h":44.36,"l":44.24,"n":927,"o":44.31,"t":"2026-10-01T19:00:00Z","v":39690,"vw":44.309268},{"c":44.25,"h":44.38,"l":44.245,"n":964,"o":44.37,"t":"2026-10-01T19:15:00Z","v":48442,"vw":44.298388},{"c":44.555,"h":44.6,"l":44.25,"n":3385,"o":44.255,"t":"2026-10-01T19:30:00Z","v":315817,"vw":44.514031},{"c":44.57,"h":44.755,"l":44.405,"n":16349,"o":44.56,"t":"2026-10-01T19:45:00Z","v":1787631,"vw":44.623536},{"c":44.56,"h":44.56,"l":44.56,"n":24,"o":44.56,"t":"2026-10-01T20:00:00Z","v":348801,"vw":44.56},{"c":44.7,"h":44.71,"l":44.7,"n":3,"o":44.71,"t":"2026-10-01T21:30:00Z","v":500,"vw":44.705},{"c":44.85,"h":44.85,"l":44.85,"n":6,"o":44.85,"t":"2026-10-01T23:45:00Z","v":225,"vw":44.85},{"c":44.84,"h":44.84,"l":44.84,"n":2,"o":44.84,"t":"2026-10-02T08:00:00Z","v":101,"vw":44.84},{"c":44.52,"h":44.52,"l":44.52,"n":1,"o":44.52,"t":"2026-10-02T10:00:00Z","v":150,"vw":44.52},{"c":45.41,"h":45.41,"l":45.41,"n":2,"o":45.41,"t":"2026-10-02T11:00:00Z","v":101,"vw":45.41},{"c":45.41,"h":45.41,"l":45.41,"n":1,"o":45.41,"t":"2026-10-02T12:30:00Z","v":100,"vw":45.41},{"c":44.995,"h":45.415,"l":44.91,"n":1126,"o":45.17,"t":"2026-10-02T13:30:00Z","v":104662,"vw":45.140772},{"c":45.156,"h":45.48,"l":44.95,"n":4809,"o":44.96,"t":"2026-10-02T13:45:00Z","v":476859,"vw":45.303411},{"c":45.08,"h":45.17,"l":44.92,"n":1231,"o":45.13,"t":"2026-10-02T14:00:00Z","v":59179,"vw":45.068478},{"c":45.165,"h":45.27,"l":45.08,"n":869,"o":45.085,"t":"2026-10-02T14:15:00Z","v":40997,"vw":45.18451},{"c":45.43,"h":45.45,"l":45.14,"n":1188,"o":45.145,"t":"2026-10-02T14:30:00Z","v":55788,"vw":45.320073},{"c":45.065,"h":45.4278,"l":45.02,"n":797,"o":45.42,"t":"2026-10-02T14:45:00Z","v":36967,"vw":45.194548},{"c":44.505,"h":45.0499,"l":44.475,"n":809,"o":45.04,"t":"2026-10-02T15:00:00Z","v":36312,"vw":44.813036},{"c":44.72,"h":44.8,"l":44.35,"n":1414,"o":44.485,"t":"2026-10-02T15:15:00Z","v":101755,"vw":44.617968},{"c":44.675,"h":44.78,"l":44.64,"n":1086,"o":44.71,"t":"2026-10-02T15:30:00Z","v":52943,"vw":44.716258},{"c":44.58,"h":44.6651,"l":44.53,"n":746,"o":44.66,"t":"2026-10-02T15:45:00Z","v":33404,"vw":44.583163},{"c":44.645,"h":44.655,"l":44.55,"n":892,"o":44.58,"t":"2026-10-02T16:00:00Z","v":32600,"vw":44.602851},{"c":44.51,"h":44.62,"l":44.495,"n":798,"o":44.62,"t":"2026-10-02T16:15:00Z","v":30049,"vw":44.562117},{"c":44.82,"h":44.82,"l":44.525,"n":1126,"o":44.525,"t":"2026-10-02T16:30:00Z","v":91585,"vw":44.705686},{"c":44.915,"h":44.98,"l":44.8,"n":735,"o":44.825,"t":"2026-10-02T16:45:00Z","v":66848,"vw":44.894467},{"c":44.92,"h":44.9999,"l":44.9,"n":801,"o":44.96,"t":"2026-10-02T17:00:00Z","v":37574,"vw":44.948465},{"c":44.79,"h":44.96,"l":44.78,"n":654,"o":44.92,"t":"2026-10-02T17:15:00Z","v":28585,"vw":44.866711},{"c":44.84,"h":44.85,"l":44.79,"n":602,"o":44.795,"t":"2026-10-02T17:30:00Z","v":24237,"vw":44.818784},{"c":44.93,"h":44.96,"l":44.84,"n":886,"o":44.85,"t":"2026-10-02T17:45:00Z","v":61985,"vw":44.911168},{"c":44.86,"h":44.93,"l":44.7868,"n":831,"o":44.92,"t":"2026-10-02T18:00:00Z","v":39966,"vw":44.842252},{"c":44.71,"h":44.85,"l":44.69,"n":784,"o":44.85,"t":"2026-10-02T18:15:00Z","v":31983,"vw":44.774359},{"c":44.775,"h":44.775,"l":44.68,"n":920,"o":44.71,"t":"2026-10-02T18:30:00Z","v":37197,"vw":44.726195},{"c":44.755,"h":44.8,"l":44.7,"n":963,"o":44.78,"t":"2026-10-02T18:45:00Z","v":36460,"vw":44.747513},{"c":44.7,"h":44.76,"l":44.69,"n":1034,"o":44.76,"t":"2026-10-02T19:00:00Z","v":48270,"vw":44.72662},{"c":44.68,"h":44.715,"l":44.64,"n":1370,"o":44.69,"t":"2026-10-02T19:15:00Z","v":55315,"vw":44.670441},{"c":44.69,"h":44.8,"l":44.585,"n":2614,"o":44.69,"t":"2026-10-02T19:30:00Z","v":155482,"vw":44.698725},{"c":44.85,"h":44.86,"l":44.585,"n":13386,"o":44.69,"t":"2026-10-02T19:45:00Z","v":1463970,"vw":44.75274},{"c":44.85,"h":44.85,"l":44.83,"n":35,"o":44.83,"t":"2026-10-02T20:00:00Z","v":294983,"vw":44.849991},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-02T20:30:00Z","v":151,"vw":45.74},{"c":45.74,"h":45.74,"l":45.74,"n":1,"o":45.74,"t":"2026-10-02T21:15:00Z","v":200,"vw":45.74},{"c":45,"h":45.03,"l":45,"n":2,"o":45.03,"t":"2026-10-02T21:45:00Z","v":444,"vw":45.013514},{"c":45,"h":45.06,"l":45,"n":7,"o":45.06,"t":"2026-10-02T22:30:00Z","v":917,"vw":45.04382},{"c":45.14,"h":45.14,"l":45,"n":6,"o":45,"t":"2026-10-05T08:00:00Z","v":449,"vw":45.059303},{"c":45.43,"h":45.43,"l":45.19,"n":23,"o":45.19,"t":"2026-10-05T11:00:00Z","v":913,"vw":45.260629},{"c":45.2472,"h":45.2472,"l":45.2472,"n":1,"o":45.2472,"t":"2026-10-05T12:30:00Z","v":250,"vw":45.2472},{"c":44.91,"h":44.91,"l":44.86,"n":10,"o":44.88,"t":"2026-10-05T13:00:00Z","v":1051,"vw":44.882867},{"c":45,"h":45.22,"l":44.86,"n":7,"o":44.89,"t":"2026-10-05T13:15:00Z","v":1006,"vw":45.099957},{"c":44.4423,"h":44.86,"l":44.28,"n":1318,"o":44.86,"t":"2026-10-05T13:30:00Z","v":167002,"vw":44.512061},{"c":44.1,"h":44.56,"l":44.06,"n":1357,"o":44.42,"t":"2026-10-05T13:45:00Z","v":132959,"vw":44.263042},{"c":44.455,"h":44.52,"l":44.05,"n":1148,"o":44.05,"t":"2026-10-05T14:00:00Z","v":89371,"vw":44.300332},{"c":44.56,"h":44.645,"l":44.405,"n":930,"o":44.51,"t":"2026-10-05T14:15:00Z","v":63382,"vw":44.507104},{"c":44.42,"h":44.6,"l":44.38,"n":991,"o":44.6,"t":"2026-10-05T14:30:00Z","v":54199,"vw":44.455473},{"c":44.47,"h":44.5,"l":44.36,"n":853,"o":44.42,"t":"2026-10-05T14:45:00Z","v":55864,"vw":44.421702},{"c":44.4,"h":44.49,"l":44.38,"n":877,"o":44.47,"t":"2026-10-05T15:00:00Z","v":45637,"vw":44.426585},{"c":44.4781,"h":44.4781,"l":44.39,"n":935,"o":44.42,"t":"2026-10-05T15:15:00Z","v":46420,"vw":44.427953},{"c":44.62,"h":44.6799,"l":44.44,"n":1002,"o":44.46,"t":"2026-10-05T15:30:00Z","v":57595,"vw":44.548543},{"c":44.66,"h":44.705,"l":44.52,"n":802,"o":44.61,"t":"2026-10-05T15:45:00Z","v":63588,"vw":44.62005},{"c":44.53,"h":44.665,"l":44.47,"n":728,"o":44.665,"t":"2026-10-05T16:00:00Z","v":32182,"vw":44.546782},{"c":44.37,"h":44.525,"l":44.36,"n":1092,"o":44.52,"t":"2026-10-05T16:15:00Z","v":78767,"vw":44.417663},{"c":44.55,"h":44.565,"l":44.36,"n":1497,"o":44.37,"t":"2026-10-05T16:30:00Z","v":176449,"vw":44.464299},{"c":44.56,"h":44.57,"l":44.4627,"n":979,"o":44.55,"t":"2026-10-05T16:45:00Z","v":88996,"vw":44.514761},{"c":44.55,"h":44.56,"l":44.49,"n":773,"o":44.54,"t":"2026-10-05T17:00:00Z","v":64830,"vw":44.519737},{"c":44.57,"h":44.63,"l":44.55,"n":1062,"o":44.55,"t":"2026-10-05T17:15:00Z","v":105743,"vw":44.58156},{"c":44.575,"h":44.6,"l":44.52,"n":714,"o":44.6,"t":"2026-10-05T17:30:00Z","v":55335,"vw":44.560373},{"c":44.755,"h":44.7599,"l":44.575,"n":1036,"o":44.575,"t":"2026-10-05T17:45:00Z","v":78440,"vw":44.686431},{"c":44.64,"h":44.77,"l":44.63,"n":971,"o":44.76,"t":"2026-10-05T18:00:00Z","v":58146,"vw":44.700183},{"c":44.7,"h":44.73,"l":44.625,"n":830,"o":44.64,"t":"2026-10-05T18:15:00Z","v":37060,"vw":44.665306},{"c":44.7,"h":44.7,"l":44.64,"n":754,"o":44.7,"t":"2026-10-05T18:30:00Z","v":30602,"vw":44.672822},{"c":44.83,"h":44.835,"l":44.69,"n":917,"o":44.7001,"t":"2026-10-05T18:45:00Z","v":44821,"vw":44.75368},{"c":44.82,"h":44.88,"l":44.78,"n":855,"o":44.82,"t":"2026-10-05T19:00:00Z","v":35501,"vw":44.839548},{"c":44.59,"h":44.82,"l":44.575,"n":1514,"o":44.82,"t":"2026-10-05T19:15:00Z","v":87093,"vw":44.694005},{"c":44.755,"h":44.755,"l":44.5,"n":2167,"o":44.59,"t":"2026-10-05T19:30:00Z","v":172311,"vw":44.618609},{"c":44.73,"h":44.845,"l":44.625,"n":9316,"o":44.76,"t":"2026-10-05T19:45:00Z","v":939714,"vw":44.765775},{"c":44.73,"h":44.74,"l":44.73,"n":42,"o":44.74,"t":"2026-10-05T20:00:00Z","v":295280,"vw":44.730132},{"c":44.68,"h":44.68,"l":44.68,"n":1,"o":44.68,"t":"2026-10-05T20:15:00Z","v":250,"vw":44.68},{"c":44.7,"h":44.7,"l":44.7,"n":1,"o":44.7,"t":"2026-10-05T20:30:00Z","v":210,"vw":44.7},{"c":45.2161,"h":45.2161,"l":45.2161,"n":2,"o":45.2161,"t":"2026-10-05T22:30:00Z","v":102,"vw":45.2161},{"c":45.1711,"h":45.1711,"l":45.1711,"n":1,"o":45.1711,"t":"2026-10-05T22:45:00Z","v":221,"vw":45.1711},{"c":44.96,"h":44.97,"l":44.96,"n":11,"o":44.97,"t":"2026-10-05T23:00:00Z","v":553,"vw":44.961912},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-10-06T08:00:00Z","v":100,"vw":44.9},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-06T09:00:00Z","v":700,"vw":45},{"c":44.98,"h":44.98,"l":44.98,"n":1,"o":44.98,"t":"2026-10-06T10:45:00Z","v":100,"vw":44.98},{"c":44.84,"h":45.125,"l":44.72,"n":973,"o":45,"t":"2026-10-06T13:30:00Z","v":79854,"vw":44.900437},{"c":45.19,"h":45.2,"l":44.81,"n":690,"o":44.83,"t":"2026-10-06T13:45:00Z","v":33756,"vw":44.987001},{"c":45.01,"h":45.25,"l":45.01,"n":995,"o":45.225,"t":"2026-10-06T14:00:00Z","v":49980,"vw":45.122436},{"c":44.865,"h":44.99,"l":44.79,"n":894,"o":44.99,"t":"2026-10-06T14:15:00Z","v":38379,"vw":44.871461},{"c":45.02,"h":45.03,"l":44.86,"n":866,"o":44.86,"t":"2026-10-06T14:30:00Z","v":41331,"vw":44.943569},{"c":45.025,"h":45.12,"l":45,"n":678,"o":45.01,"t":"2026-10-06T14:45:00Z","v":26586,"vw":45.057298},{"c":44.98,"h":45.1,"l":44.91,"n":721,"o":45.03,"t":"2026-10-06T15:00:00Z","v":28043,"vw":44.998412},{"c":45.05,"h":45.14,"l":44.98,"n":893,"o":44.99,"t":"2026-10-06T15:15:00Z","v":45729,"vw":45.065871},{"c":45.23,"h":45.23,"l":45,"n":1023,"o":45.03,"t":"2026-10-06T15:30:00Z","v":48095,"vw":45.124489},{"c":45.325,"h":45.33,"l":45.23,"n":788,"o":45.23,"t":"2026-10-06T15:45:00Z","v":38432,"vw":45.268682},{"c":45.22,"h":45.415,"l":45.12,"n":1373,"o":45.33,"t":"2026-10-06T16:00:00Z","v":84696,"vw":45.322037},{"c":45.035,"h":45.23,"l":45.02,"n":854,"o":45.23,"t":"2026-10-06T16:15:00Z","v":30339,"vw":45.143389},{"c":45.09,"h":45.11,"l":45.03,"n":779,"o":45.04,"t":"2026-10-06T16:30:00Z","v":20184,"vw":45.069676},{"c":44.94,"h":45.1,"l":44.9,"n":748,"o":45.09,"t":"2026-10-06T16:45:00Z","v":30728,"vw":44.970076},{"c":45.115,"h":45.185,"l":44.93,"n":994,"o":44.94,"t":"2026-10-06T17:00:00Z","v":66680,"vw":45.092564},{"c":45.03,"h":45.12,"l":45.01,"n":823,"o":45.11,"t":"2026-10-06T17:15:00Z","v":50968,"vw":45.072644},{"c":45.1,"h":45.11,"l":44.99,"n":677,"o":45.04,"t":"2026-10-06T17:30:00Z","v":33142,"vw":45.047669},{"c":45.09,"h":45.13,"l":45.0824,"n":653,"o":45.1,"t":"2026-10-06T17:45:00Z","v":23224,"vw":45.106945},{"c":45.16,"h":45.18,"l":45.1,"n":819,"o":45.1,"t":"2026-10-06T18:00:00Z","v":32965,"vw":45.140088},{"c":45.11,"h":45.205,"l":45.1,"n":778,"o":45.16,"t":"2026-10-06T18:15:00Z","v":33211,"vw":45.15789},{"c":45.14,"h":45.17,"l":45.09,"n":792,"o":45.11,"t":"2026-10-06T18:30:00Z","v":24398,"vw":45.138922},{"c":45.16,"h":45.17,"l":45.09,"n":815,"o":45.14,"t":"2026-10-06T18:45:00Z","v":27659,"vw":45.124933},{"c":45.15,"h":45.23,"l":45.14,"n":968,"o":45.15,"t":"2026-10-06T19:00:00Z","v":37776,"vw":45.175151},{"c":45.17,"h":45.26,"l":45.09,"n":1807,"o":45.14,"t":"2026-10-06T19:15:00Z","v":145603,"vw":45.164493},{"c":45.15,"h":45.21,"l":45.12,"n":1805,"o":45.18,"t":"2026-10-06T19:30:00Z","v":74071,"vw":45.166216},{"c":45.23,"h":45.31,"l":45.11,"n":5668,"o":45.145,"t":"2026-10-06T19:45:00Z","v":476473,"vw":45.240964},{"c":45.21,"h":45.24,"l":45.21,"n":28,"o":45.24,"t":"2026-10-06T20:00:00Z","v":249625,"vw":45.210025},{"c":45.11,"h":45.14,"l":45.11,"n":3,"o":45.14,"t":"2026-10-07T08:00:00Z","v":806,"vw":45.131618},{"c":44.99,"h":44.99,"l":44.99,"n":2,"o":44.99,"t":"2026-10-07T11:00:00Z","v":101,"vw":44.99},{"c":44.82,"h":44.88,"l":44.82,"n":13,"o":44.87,"t":"2026-10-07T12:00:00Z","v":806,"vw":44.851921},{"c":44.73,"h":44.73,"l":44.73,"n":6,"o":44.73,"t":"2026-10-07T12:15:00Z","v":602,"vw":44.73},{"c":44.72,"h":44.72,"l":44.72,"n":3,"o":44.72,"t":"2026-10-07T12:30:00Z","v":437,"vw":44.72},{"c":44.99,"h":44.99,"l":44.99,"n":1,"o":44.99,"t":"2026-10-07T13:15:00Z","v":300,"vw":44.99},{"c":44.515,"h":44.79,"l":44.41,"n":1697,"o":44.65,"t":"2026-10-07T13:30:00Z","v":188002,"vw":44.601162},{"c":44.41,"h":44.57,"l":44.31,"n":1462,"o":44.51,"t":"2026-10-07T13:45:00Z","v":98164,"vw":44.427219},{"c":44.585,"h":44.645,"l":44.385,"n":1164,"o":44.385,"t":"2026-10-07T14:00:00Z","v":64933,"vw":44.538613},{"c":44.375,"h":44.705,"l":44.375,"n":984,"o":44.585,"t":"2026-10-07T14:15:00Z","v":50803,"vw":44.539273},{"c":44.16,"h":44.47,"l":44.11,"n":950,"o":44.36,"t":"2026-10-07T14:30:00Z","v":53181,"vw":44.313792},{"c":44.105,"h":44.2,"l":43.9,"n":2528,"o":44.16,"t":"2026-10-07T14:45:00Z","v":202726,"vw":44.021824},{"c":44.15,"h":44.1897,"l":43.92,"n":2404,"o":44.1,"t":"2026-10-07T15:00:00Z","v":262737,"vw":44.076659},{"c":44.05,"h":44.17,"l":44.01,"n":1238,"o":44.17,"t":"2026-10-07T15:15:00Z","v":122199,"vw":44.115395},{"c":44.369,"h":44.369,"l":44.05,"n":1575,"o":44.05,"t":"2026-10-07T15:30:00Z","v":176730,"vw":44.287526},{"c":44.46,"h":44.49,"l":44.28,"n":1175,"o":44.37,"t":"2026-10-07T15:45:00Z","v":95045,"vw":44.362114},{"c":44.5,"h":44.59,"l":44.45,"n":1309,"o":44.45,"t":"2026-10-07T16:00:00Z","v":174667,"vw":44.510617},{"c":44.43,"h":44.51,"l":44.37,"n":902,"o":44.51,"t":"2026-10-07T16:15:00Z","v":44547,"vw":44.427837},{"c":44.34,"h":44.44,"l":44.34,"n":1334,"o":44.43,"t":"2026-10-07T16:30:00Z","v":111556,"vw":44.383119},{"c":44.3,"h":44.39,"l":44.22,"n":941,"o":44.35,"t":"2026-10-07T16:45:00Z","v":44137,"vw":44.298523},{"c":44.3497,"h":44.39,"l":44.23,"n":1037,"o":44.29,"t":"2026-10-07T17:00:00Z","v":54071,"vw":44.29609},{"c":44.365,"h":44.425,"l":44.32,"n":857,"o":44.36,"t":"2026-10-07T17:15:00Z","v":40033,"vw":44.362069},{"c":44.475,"h":44.51,"l":44.37,"n":704,"o":44.37,"t":"2026-10-07T17:30:00Z","v":34899,"vw":44.44188},{"c":44.53,"h":44.55,"l":44.45,"n":724,"o":44.46,"t":"2026-10-07T17:45:00Z","v":41387,"vw":44.514361},{"c":44.535,"h":44.57,"l":44.47,"n":821,"o":44.51,"t":"2026-10-07T18:00:00Z","v":37982,"vw":44.507571},{"c":44.5,"h":44.575,"l":44.49,"n":752,"o":44.545,"t":"2026-10-07T18:15:00Z","v":27635,"vw":44.533962},{"c":44.51,"h":44.55,"l":44.44,"n":792,"o":44.51,"t":"2026-10-07T18:30:00Z","v":36750,"vw":44.51204},{"c":44.53,"h":44.57,"l":44.475,"n":1043,"o":44.52,"t":"2026-10-07T18:45:00Z","v":36415,"vw":44.517624},{"c":44.51,"h":44.58,"l":44.5,"n":874,"o":44.525,"t":"2026-10-07T19:00:00Z","v":35467,"vw":44.531985},{"c":44.44,"h":44.5,"l":44.42,"n":976,"o":44.48,"t":"2026-10-07T19:15:00Z","v":40175,"vw":44.468405},{"c":44.605,"h":44.64,"l":44.44,"n":1581,"o":44.44,"t":"2026-10-07T19:30:00Z","v":128525,"vw":44.582792},{"c":44.5,"h":44.64,"l":44.485,"n":8362,"o":44.6,"t":"2026-10-07T19:45:00Z","v":1005687,"vw":44.577601},{"c":44.5,"h":44.5,"l":44.5,"n":34,"o":44.5,"t":"2026-10-07T20:00:00Z","v":308305,"vw":44.5},{"c":44.66,"h":44.66,"l":44.66,"n":1,"o":44.66,"t":"2026-10-07T21:00:00Z","v":222,"vw":44.66},{"c":44.56,"h":44.57,"l":44.56,"n":3,"o":44.57,"t":"2026-10-07T21:15:00Z","v":241,"vw":44.564545},{"c":44.35,"h":44.35,"l":44.35,"n":4,"o":44.35,"t":"2026-10-08T08:00:00Z","v":190,"vw":44.35},{"c":44.01,"h":44.05,"l":44.01,"n":8,"o":44.05,"t":"2026-10-08T10:15:00Z","v":634,"vw":44.020588},{"c":44.325,"h":44.45,"l":44.01,"n":1297,"o":44.07,"t":"2026-10-08T13:30:00Z","v":167770,"vw":44.281714},{"c":44.45,"h":44.5,"l":44.19,"n":818,"o":44.345,"t":"2026-10-08T13:45:00Z","v":70568,"vw":44.348591},{"c":44.61,"h":44.72,"l":44.445,"n":980,"o":44.445,"t":"2026-10-08T14:00:00Z","v":66432,"vw":44.583018},{"c":44.595,"h":44.655,"l":44.52,"n":1126,"o":44.6,"t":"2026-10-08T14:15:00Z","v":72418,"vw":44.573125},{"c":44.605,"h":44.62,"l":44.525,"n":827,"o":44.57,"t":"2026-10-08T14:30:00Z","v":37958,"vw":44.582799},{"c":44.52,"h":44.65,"l":44.475,"n":819,"o":44.62,"t":"2026-10-08T14:45:00Z","v":40526,"vw":44.570351},{"c":44.49,"h":44.63,"l":44.475,"n":733,"o":44.52,"t":"2026-10-08T15:00:00Z","v":36226,"vw":44.548454},{"c":44.44,"h":44.495,"l":44.41,"n":781,"o":44.495,"t":"2026-10-08T15:15:00Z","v":36406,"vw":44.447813},{"c":44.45,"h":44.47,"l":44.4,"n":509,"o":44.455,"t":"2026-10-08T15:30:00Z","v":24707,"vw":44.441949},{"c":44.45,"h":44.48,"l":44.372,"n":662,"o":44.48,"t":"2026-10-08T15:45:00Z","v":38931,"vw":44.415625},{"c":44.68,"h":44.6968,"l":44.44,"n":731,"o":44.44,"t":"2026-10-08T16:00:00Z","v":51563,"vw":44.588189},{"c":44.79,"h":45.06,"l":44.69,"n":1398,"o":44.69,"t":"2026-10-08T16:15:00Z","v":101547,"vw":44.853358},{"c":44.73,"h":44.95,"l":44.72,"n":677,"o":44.81,"t":"2026-10-08T16:30:00Z","v":71646,"vw":44.87965},{"c":44.71,"h":44.76,"l":44.585,"n":1111,"o":44.71,"t":"2026-10-08T16:45:00Z","v":77937,"vw":44.685853},{"c":44.57,"h":44.72,"l":44.415,"n":778,"o":44.7,"t":"2026-10-08T17:00:00Z","v":69026,"vw":44.525906},{"c":44.77,"h":44.82,"l":44.595,"n":1176,"o":44.595,"t":"2026-10-08T17:15:00Z","v":99137,"vw":44.713214},{"c":45.025,"h":45.06,"l":44.78,"n":860,"o":44.78,"t":"2026-10-08T17:30:00Z","v":64690,"vw":44.908333},{"c":44.895,"h":45.05,"l":44.78,"n":972,"o":45.025,"t":"2026-10-08T17:45:00Z","v":76345,"vw":44.951316},{"c":44.675,"h":44.895,"l":44.66,"n":1110,"o":44.89,"t":"2026-10-08T18:00:00Z","v":74512,"vw":44.774293},{"c":44.675,"h":44.74,"l":44.57,"n":901,"o":44.66,"t":"2026-10-08T18:15:00Z","v":62470,"vw":44.642537},{"c":44.745,"h":44.775,"l":44.66,"n":793,"o":44.67,"t":"2026-10-08T18:30:00Z","v":50144,"vw":44.720345},{"c":44.93,"h":44.95,"l":44.74,"n":877,"o":44.745,"t":"2026-10-08T18:45:00Z","v":47002,"vw":44.854646},{"c":44.93,"h":44.97,"l":44.85,"n":746,"o":44.92,"t":"2026-10-08T19:00:00Z","v":42397,"vw":44.905784},{"c":44.99,"h":45.09,"l":44.86,"n":1070,"o":44.94,"t":"2026-10-08T19:15:00Z","v":66105,"vw":44.978508},{"c":45.13,"h":45.14,"l":44.955,"n":1486,"o":44.99,"t":"2026-10-08T19:30:00Z","v":96598,"vw":45.061093},{"c":45.175,"h":45.26,"l":45.095,"n":16002,"o":45.13,"t":"2026-10-08T19:45:00Z","v":1760616,"vw":45.202378},{"c":45.17,"h":45.18,"l":45.17,"n":26,"o":45.18,"t":"2026-10-08T20:00:00Z","v":259162,"vw":45.170008},{"c":45.5293,"h":45.5293,"l":45.5293,"n":1,"o":45.5293,"t":"2026-10-08T20:15:00Z","v":100,"vw":45.5293},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-08T20:45:00Z","v":100,"vw":45.5},{"c":44.9005,"h":45.43,"l":44.9005,"n":8,"o":45.43,"t":"2026-10-08T23:00:00Z","v":370,"vw":45.206438},{"c":44.9312,"h":44.9312,"l":44.9312,"n":1,"o":44.9312,"t":"2026-10-08T23:30:00Z","v":400,"vw":44.9312},{"c":45.35,"h":45.37,"l":45.35,"n":11,"o":45.37,"t":"2026-10-09T08:00:00Z","v":3647,"vw":45.351673},{"c":45.55,"h":45.55,"l":45.51,"n":2,"o":45.51,"t":"2026-10-09T11:30:00Z","v":250,"vw":45.526},{"c":45.57,"h":45.57,"l":45.5,"n":9,"o":45.5,"t":"2026-10-09T12:00:00Z","v":702,"vw":45.51428},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-09T12:15:00Z","v":100,"vw":45.55},{"c":45.45,"h":45.45,"l":45.4,"n":4,"o":45.4,"t":"2026-10-09T13:00:00Z","v":356,"vw":45.435755},{"c":45.56,"h":45.72,"l":45.29,"n":1377,"o":45.35,"t":"2026-10-09T13:30:00Z","v":162501,"vw":45.438718},{"c":45.65,"h":45.77,"l":45.5,"n":840,"o":45.59,"t":"2026-10-09T13:45:00Z","v":49732,"vw":45.67368},{"c":45.75,"h":45.77,"l":45.36,"n":1329,"o":45.62,"t":"2026-10-09T14:00:00Z","v":88580,"vw":45.572705},{"c":45.84,"h":45.9,"l":45.75,"n":1934,"o":45.79,"t":"2026-10-09T14:15:00Z","v":331442,"vw":45.800469},{"c":45.96,"h":45.99,"l":45.79,"n":2339,"o":45.855,"t":"2026-10-09T14:30:00Z","v":273931,"vw":45.87724},{"c":45.885,"h":46.005,"l":45.87,"n":930,"o":45.96,"t":"2026-10-09T14:45:00Z","v":49841,"vw":45.935279},{"c":45.98,"h":46,"l":45.85,"n":857,"o":45.89,"t":"2026-10-09T15:00:00Z","v":54065,"vw":45.923094},{"c":46.13,"h":46.15,"l":45.94,"n":1076,"o":45.985,"t":"2026-10-09T15:15:00Z","v":81982,"vw":46.021185},{"c":46.145,"h":46.18,"l":46.06,"n":2297,"o":46.12,"t":"2026-10-09T15:30:00Z","v":267363,"vw":46.101551},{"c":46.18,"h":46.2273,"l":46.13,"n":1109,"o":46.14,"t":"2026-10-09T15:45:00Z","v":74849,"vw":46.148978},{"c":46.08,"h":46.19,"l":46.06,"n":1317,"o":46.17,"t":"2026-10-09T16:00:00Z","v":108901,"vw":46.130918},{"c":46.42,"h":46.43,"l":46.08,"n":1048,"o":46.08,"t":"2026-10-09T16:15:00Z","v":70402,"vw":46.264183},{"c":46.55,"h":46.55,"l":46.38,"n":1016,"o":46.42,"t":"2026-10-09T16:30:00Z","v":50636,"vw":46.466703},{"c":46.38,"h":46.65,"l":46.37,"n":1805,"o":46.56,"t":"2026-10-09T16:45:00Z","v":127003,"vw":46.560853},{"c":46.21,"h":46.41,"l":46.21,"n":838,"o":46.39,"t":"2026-10-09T17:00:00Z","v":41515,"vw":46.337063},{"c":46.26,"h":46.31,"l":46.17,"n":988,"o":46.205,"t":"2026-10-09T17:15:00Z","v":39585,"vw":46.243374},{"c":46.335,"h":46.365,"l":46.24,"n":924,"o":46.24,"t":"2026-10-09T17:30:00Z","v":38572,"vw":46.316456},{"c":46.28,"h":46.36,"l":46.24,"n":877,"o":46.335,"t":"2026-10-09T17:45:00Z","v":40339,"vw":46.293096},{"c":46.205,"h":46.3,"l":46.14,"n":1131,"o":46.28,"t":"2026-10-09T18:00:00Z","v":58898,"vw":46.235433},{"c":46.25,"h":46.25,"l":46.12,"n":1305,"o":46.22,"t":"2026-10-09T18:15:00Z","v":72576,"vw":46.200553},{"c":46.245,"h":46.2686,"l":46.2,"n":972,"o":46.24,"t":"2026-10-09T18:30:00Z","v":54074,"vw":46.229287},{"c":46.29,"h":46.35,"l":46.24,"n":1228,"o":46.24,"t":"2026-10-09T18:45:00Z","v":69354,"vw":46.285617},{"c":46.243,"h":46.34,"l":46.23,"n":1365,"o":46.3,"t":"2026-10-09T19:00:00Z","v":93184,"vw":46.305403},{"c":46.335,"h":46.34,"l":46.23,"n":2315,"o":46.23,"t":"2026-10-09T19:15:00Z","v":193386,"vw":46.293082},{"c":46.16,"h":46.33,"l":46.15,"n":2294,"o":46.33,"t":"2026-10-09T19:30:00Z","v":171460,"vw":46.247754},{"c":45.88,"h":46.165,"l":45.88,"n":5349,"o":46.155,"t":"2026-10-09T19:45:00Z","v":517248,"vw":45.96695},{"c":45.88,"h":45.88,"l":45.88,"n":33,"o":45.88,"t":"2026-10-09T20:00:00Z","v":354119,"vw":45.88},{"c":46.05,"h":46.08,"l":46.05,"n":7,"o":46.08,"t":"2026-10-09T20:30:00Z","v":553,"vw":46.065909},{"c":46.05,"h":46.05,"l":46.05,"n":1,"o":46.05,"t":"2026-10-12T08:45:00Z","v":428,"vw":46.05},{"c":46.23,"h":46.23,"l":46.23,"n":3,"o":46.23,"t":"2026-10-12T09:30:00Z","v":151,"vw":46.23},{"c":46.15,"h":46.24,"l":46.15,"n":3,"o":46.24,"t":"2026-10-12T11:30:00Z","v":296,"vw":46.20371},{"c":46.2,"h":46.2,"l":46.2,"n":4,"o":46.2,"t":"2026-10-12T12:30:00Z","v":150,"vw":46.2},{"c":46.19,"h":46.3299,"l":46,"n":639,"o":46,"t":"2026-10-12T13:30:00Z","v":82582,"vw":46.120174},{"c":46.21,"h":46.28,"l":46.045,"n":858,"o":46.189,"t":"2026-10-12T13:45:00Z","v":93805,"vw":46.145735},{"c":46.32,"h":46.43,"l":46.185,"n":703,"o":46.215,"t":"2026-10-12T14:00:00Z","v":34276,"vw":46.309492},{"c":46.375,"h":46.395,"l":46.255,"n":792,"o":46.3149,"t":"2026-10-12T14:15:00Z","v":40201,"vw":46.33825},{"c":46.355,"h":46.44,"l":46.35,"n":660,"o":46.375,"t":"2026-10-12T14:30:00Z","v":26194,"vw":46.392716},{"c":46.45,"h":46.46,"l":46.36,"n":720,"o":46.365,"t":"2026-10-12T14:45:00Z","v":29537,"vw":46.418139},{"c":46.46,"h":46.475,"l":46.385,"n":560,"o":46.44,"t":"2026-10-12T15:00:00Z","v":26195,"vw":46.434024},{"c":46.575,"h":46.615,"l":46.46,"n":616,"o":46.46,"t":"2026-10-12T15:15:00Z","v":35981,"vw":46.524256},{"c":46.495,"h":46.575,"l":46.47,"n":491,"o":46.575,"t":"2026-10-12T15:30:00Z","v":20503,"vw":46.510925},{"c":46.36,"h":46.52,"l":46.33,"n":884,"o":46.5,"t":"2026-10-12T15:45:00Z","v":59882,"vw":46.419462},{"c":46.385,"h":46.43,"l":46.36,"n":586,"o":46.37,"t":"2026-10-12T16:00:00Z","v":24207,"vw":46.401864},{"c":46.285,"h":46.405,"l":46.28,"n":532,"o":46.39,"t":"2026-10-12T16:15:00Z","v":21623,"vw":46.349677},{"c":46.34,"h":46.36,"l":46.28,"n":583,"o":46.285,"t":"2026-10-12T16:30:00Z","v":28976,"vw":46.333052},{"c":46.2,"h":46.335,"l":46.14,"n":936,"o":46.335,"t":"2026-10-12T16:45:00Z","v":69826,"vw":46.201268},{"c":46.14,"h":46.1915,"l":46.12,"n":1107,"o":46.19,"t":"2026-10-12T17:00:00Z","v":104794,"vw":46.143896},{"c":46.05,"h":46.165,"l":46.035,"n":1443,"o":46.15,"t":"2026-10-12T17:15:00Z","v":163036,"vw":46.088653},{"c":46.13,"h":46.155,"l":45.97,"n":1031,"o":46.05,"t":"2026-10-12T17:30:00Z","v":69479,"vw":46.036509},{"c":46.01,"h":46.135,"l":45.975,"n":1106,"o":46.13,"t":"2026-10-12T17:45:00Z","v":85945,"vw":46.052711},{"c":45.99,"h":46.03,"l":45.955,"n":909,"o":46,"t":"2026-10-12T18:00:00Z","v":55446,"vw":45.982615},{"c":45.9,"h":46.02,"l":45.9,"n":852,"o":45.99,"t":"2026-10-12T18:15:00Z","v":55248,"vw":45.991299},{"c":45.865,"h":45.9,"l":45.83,"n":755,"o":45.9,"t":"2026-10-12T18:30:00Z","v":39070,"vw":45.857793},{"c":45.79,"h":45.94,"l":45.77,"n":1342,"o":45.86,"t":"2026-10-12T18:45:00Z","v":88233,"vw":45.861542},{"c":45.92,"h":45.92,"l":45.73,"n":1013,"o":45.79,"t":"2026-10-12T19:00:00Z","v":66497,"vw":45.833163},{"c":45.885,"h":45.975,"l":45.88,"n":1166,"o":45.92,"t":"2026-10-12T19:15:00Z","v":81100,"vw":45.926217},{"c":45.82,"h":45.89,"l":45.8,"n":1224,"o":45.88,"t":"2026-10-12T19:30:00Z","v":76199,"vw":45.842139},{"c":45.84,"h":45.96,"l":45.79,"n":3463,"o":45.825,"t":"2026-10-12T19:45:00Z","v":308195,"vw":45.851153},{"c":45.83,"h":45.85,"l":45.83,"n":30,"o":45.85,"t":"2026-10-12T20:00:00Z","v":229375,"vw":45.830012},{"c":46.24,"h":46.24,"l":46.24,"n":2,"o":46.24,"t":"2026-10-12T20:45:00Z","v":217,"vw":46.24},{"c":46.24,"h":46.24,"l":46.24,"n":1,"o":46.24,"t":"2026-10-12T22:00:00Z","v":148,"vw":46.24},{"c":46.0788,"h":46.0788,"l":46.0788,"n":1,"o":46.0788,"t":"2026-10-12T23:00:00Z","v":100,"vw":46.0788},{"c":46.01,"h":46.01,"l":46.01,"n":2,"o":46.01,"t":"2026-10-13T11:15:00Z","v":310,"vw":46.01},{"c":45.94,"h":45.94,"l":45.94,"n":10,"o":45.94,"t":"2026-10-13T13:15:00Z","v":181,"vw":45.94},{"c":45.89,"h":46.19,"l":45.885,"n":1309,"o":46,"t":"2026-10-13T13:30:00Z","v":152251,"vw":46.010153},{"c":45.74,"h":46.05,"l":45.585,"n":1254,"o":45.915,"t":"2026-10-13T13:45:00Z","v":121907,"vw":45.707884},{"c":45.31,"h":45.73,"l":45.17,"n":3414,"o":45.73,"t":"2026-10-13T14:00:00Z","v":322505,"vw":45.425402},{"c":45.46,"h":45.49,"l":45.225,"n":2265,"o":45.31,"t":"2026-10-13T14:15:00Z","v":255114,"vw":45.33506},{"c":45.25,"h":45.5131,"l":45.15,"n":1586,"o":45.49,"t":"2026-10-13T14:30:00Z","v":125173,"vw":45.358827},{"c":45.5,"h":45.52,"l":45.25,"n":1065,"o":45.27,"t":"2026-10-13T14:45:00Z","v":113217,"vw":45.410312},{"c":45.69,"h":45.725,"l":45.45,"n":1378,"o":45.5,"t":"2026-10-13T15:00:00Z","v":111195,"vw":45.587949},{"c":45.73,"h":45.74,"l":45.66,"n":1741,"o":45.683,"t":"2026-10-13T15:15:00Z","v":199325,"vw":45.702355},{"c":45.75,"h":45.77,"l":45.655,"n":1026,"o":45.73,"t":"2026-10-13T15:30:00Z","v":61804,"vw":45.723298},{"c":45.69,"h":45.8,"l":45.64,"n":2022,"o":45.745,"t":"2026-10-13T15:45:00Z","v":208303,"vw":45.715064},{"c":45.715,"h":45.715,"l":45.59,"n":1133,"o":45.69,"t":"2026-10-13T16:00:00Z","v":77048,"vw":45.651376},{"c":45.775,"h":45.815,"l":45.72,"n":1194,"o":45.72,"t":"2026-10-13T16:15:00Z","v":76308,"vw":45.782238},{"c":45.67,"h":45.765,"l":45.59,"n":1045,"o":45.75,"t":"2026-10-13T16:30:00Z","v":68602,"vw":45.676718},{"c":45.64,"h":45.67,"l":45.6,"n":844,"o":45.66,"t":"2026-10-13T16:45:00Z","v":43893,"vw":45.630699},{"c":45.595,"h":45.65,"l":45.58,"n":803,"o":45.645,"t":"2026-10-13T17:00:00Z","v":60208,"vw":45.614474},{"c":45.53,"h":45.595,"l":45.42,"n":1454,"o":45.585,"t":"2026-10-13T17:15:00Z","v":159357,"vw":45.495487},{"c":45.59,"h":45.59,"l":45.53,"n":1156,"o":45.53,"t":"2026-10-13T17:30:00Z","v":110447,"vw":45.554354},{"c":45.46,"h":45.59,"l":45.42,"n":1583,"o":45.59,"t":"2026-10-13T17:45:00Z","v":159123,"vw":45.51718},{"c":45.55,"h":45.65,"l":45.45,"n":1255,"o":45.46,"t":"2026-10-13T18:00:00Z","v":75800,"vw":45.586111},{"c":45.415,"h":45.575,"l":45.39,"n":1495,"o":45.54,"t":"2026-10-13T18:15:00Z","v":285517,"vw":45.513064},{"c":45.27,"h":45.5,"l":45.27,"n":2052,"o":45.39,"t":"2026-10-13T18:30:00Z","v":367117,"vw":45.375791},{"c":45.475,"h":45.49,"l":45.18,"n":1354,"o":45.27,"t":"2026-10-13T18:45:00Z","v":105408,"vw":45.301103},{"c":45.465,"h":45.485,"l":45.4,"n":1009,"o":45.46,"t":"2026-10-13T19:00:00Z","v":72020,"vw":45.423421},{"c":45.42,"h":45.48,"l":45.4,"n":2005,"o":45.47,"t":"2026-10-13T19:15:00Z","v":233595,"vw":45.436538},{"c":45.48,"h":45.51,"l":45.28,"n":1712,"o":45.415,"t":"2026-10-13T19:30:00Z","v":120194,"vw":45.36646},{"c":45.25,"h":45.555,"l":45.21,"n":9844,"o":45.49,"t":"2026-10-13T19:45:00Z","v":1047842,"vw":45.410133},{"c":45.23,"h":45.27,"l":45.23,"n":29,"o":45.25,"t":"2026-10-13T20:00:00Z","v":406822,"vw":45.230288},{"c":45.36,"h":45.36,"l":45.36,"n":4,"o":45.36,"t":"2026-10-13T21:15:00Z","v":208,"vw":45.36},{"c":45.16,"h":45.28,"l":45.16,"n":16,"o":45.28,"t":"2026-10-14T12:30:00Z","v":973,"vw":45.241395},{"c":45.14,"h":45.14,"l":44.92,"n":7,"o":44.96,"t":"2026-10-14T13:00:00Z","v":2133,"vw":44.979951},{"c":45.445,"h":45.47,"l":44.84,"n":808,"o":44.88,"t":"2026-10-14T13:30:00Z","v":71909,"vw":45.188535},{"c":45.05,"h":45.39,"l":45.01,"n":890,"o":45.39,"t":"2026-10-14T13:45:00Z","v":59809,"vw":45.148999},{"c":44.97,"h":45.185,"l":44.945,"n":1445,"o":45.08,"t":"2026-10-14T14:00:00Z","v":90530,"vw":45.07769},{"c":44.83,"h":44.98,"l":44.745,"n":1311,"o":44.98,"t":"2026-10-14T14:15:00Z","v":140559,"vw":44.838387},{"c":44.89,"h":44.94,"l":44.745,"n":1079,"o":44.83,"t":"2026-10-14T14:30:00Z","v":57906,"vw":44.84774},{"c":44.76,"h":44.88,"l":44.735,"n":1073,"o":44.87,"t":"2026-10-14T14:45:00Z","v":57580,"vw":44.788753},{"c":44.59,"h":44.755,"l":44.57,"n":1523,"o":44.755,"t":"2026-10-14T15:00:00Z","v":143193,"vw":44.680913},{"c":44.4,"h":44.63,"l":44.37,"n":1267,"o":44.59,"t":"2026-10-14T15:15:00Z","v":95032,"vw":44.47579},{"c":44.32,"h":44.42,"l":44.19,"n":1360,"o":44.36,"t":"2026-10-14T15:30:00Z","v":81930,"vw":44.308491},{"c":44.415,"h":44.64,"l":44.325,"n":1591,"o":44.325,"t":"2026-10-14T15:45:00Z","v":151897,"vw":44.491864},{"c":44.38,"h":44.57,"l":44.35,"n":1800,"o":44.44,"t":"2026-10-14T16:00:00Z","v":128961,"vw":44.473487},{"c":44.2,"h":44.36,"l":44.2,"n":1667,"o":44.36,"t":"2026-10-14T16:15:00Z","v":152325,"vw":44.281849},{"c":44.2,"h":44.26,"l":44.14,"n":1132,"o":44.18,"t":"2026-10-14T16:30:00Z","v":58759,"vw":44.19268},{"c":44.34,"h":44.34,"l":44.191,"n":1166,"o":44.205,"t":"2026-10-14T16:45:00Z","v":100434,"vw":44.268468},{"c":44.255,"h":44.405,"l":44.24,"n":1151,"o":44.33,"t":"2026-10-14T17:00:00Z","v":92505,"vw":44.32182},{"c":44.21,"h":44.325,"l":44.2,"n":1051,"o":44.255,"t":"2026-10-14T17:15:00Z","v":60193,"vw":44.256142},{"c":44.135,"h":44.24,"l":44.135,"n":931,"o":44.215,"t":"2026-10-14T17:30:00Z","v":52237,"vw":44.188255},{"c":44.045,"h":44.145,"l":43.98,"n":1292,"o":44.14,"t":"2026-10-14T17:45:00Z","v":82585,"vw":44.047369},{"c":44.16,"h":44.16,"l":43.96,"n":1373,"o":44.045,"t":"2026-10-14T18:00:00Z","v":115906,"vw":44.02801},{"c":44.23,"h":44.24,"l":44.08,"n":1104,"o":44.155,"t":"2026-10-14T18:15:00Z","v":71624,"vw":44.169634},{"c":44.27,"h":44.285,"l":44.17,"n":1000,"o":44.225,"t":"2026-10-14T18:30:00Z","v":53849,"vw":44.219428},{"c":44.305,"h":44.32,"l":44.225,"n":1032,"o":44.245,"t":"2026-10-14T18:45:00Z","v":63276,"vw":44.270252},{"c":44.32,"h":44.3501,"l":44.185,"n":1540,"o":44.3,"t":"2026-10-14T19:00:00Z","v":146327,"vw":44.272224},{"c":44.425,"h":44.5,"l":44.305,"n":1331,"o":44.33,"t":"2026-10-14T19:15:00Z","v":96045,"vw":44.426336},{"c":44.475,"h":44.515,"l":44.38,"n":2011,"o":44.425,"t":"2026-10-14T19:30:00Z","v":135735,"vw":44.45069},{"c":44.625,"h":44.69,"l":44.445,"n":5173,"o":44.475,"t":"2026-10-14T19:45:00Z","v":401486,"vw":44.616518},{"c":44.61,"h":44.61,"l":44.61,"n":27,"o":44.61,"t":"2026-10-14T20:00:00Z","v":340328,"vw":44.61},{"c":44.87,"h":44.87,"l":44.87,"n":1,"o":44.87,"t":"2026-10-15T08:00:00Z","v":120,"vw":44.87},{"c":44.63,"h":44.63,"l":44.63,"n":8,"o":44.63,"t":"2026-10-15T10:30:00Z","v":265,"vw":44.63},{"c":44.87,"h":44.87,"l":44.87,"n":4,"o":44.87,"t":"2026-10-15T11:00:00Z","v":461,"vw":44.87},{"c":44.95,"h":44.95,"l":44.95,"n":7,"o":44.95,"t":"2026-10-15T11:30:00Z","v":400,"vw":44.95},{"c":44.855,"h":45.11,"l":44.52,"n":1164,"o":44.73,"t":"2026-10-15T13:30:00Z","v":136142,"vw":44.820248},{"c":44.65,"h":44.85,"l":44.495,"n":1364,"o":44.84,"t":"2026-10-15T13:45:00Z","v":125956,"vw":44.691595},{"c":44.73,"h":44.915,"l":44.58,"n":970,"o":44.645,"t":"2026-10-15T14:00:00Z","v":46288,"vw":44.73371},{"c":44.675,"h":44.765,"l":44.585,"n":1329,"o":44.735,"t":"2026-10-15T14:15:00Z","v":109472,"vw":44.692755},{"c":45.09,"h":45.11,"l":44.69,"n":1383,"o":44.71,"t":"2026-10-15T14:30:00Z","v":60421,"vw":44.87147},{"c":45.18,"h":45.18,"l":44.94,"n":789,"o":45.078,"t":"2026-10-15T14:45:00Z","v":35980,"vw":45.06221},{"c":45.39,"h":45.41,"l":45.155,"n":1024,"o":45.195,"t":"2026-10-15T15:00:00Z","v":46111,"vw":45.30542},{"c":45.31,"h":45.43,"l":45.28,"n":1148,"o":45.375,"t":"2026-10-15T15:15:00Z","v":64892,"vw":45.351629},{"c":45.35,"h":45.36,"l":45.21,"n":981,"o":45.31,"t":"2026-10-15T15:30:00Z","v":43987,"vw":45.301031},{"c":45.215,"h":45.4,"l":45.2,"n":1143,"o":45.34,"t":"2026-10-15T15:45:00Z","v":73656,"vw":45.298775},{"c":45.16,"h":45.23,"l":45.11,"n":827,"o":45.23,"t":"2026-10-15T16:00:00Z","v":35811,"vw":45.177202},{"c":45.34,"h":45.34,"l":45.13,"n":800,"o":45.1799,"t":"2026-10-15T16:15:00Z","v":33069,"vw":45.2254},{"c":45.35,"h":45.35,"l":45.22,"n":937,"o":45.32,"t":"2026-10-15T16:30:00Z","v":44235,"vw":45.290612},{"c":45.375,"h":45.4,"l":45.33,"n":1099,"o":45.35,"t":"2026-10-15T16:45:00Z","v":56657,"vw":45.363265},{"c":45.26,"h":45.401,"l":45.23,"n":706,"o":45.365,"t":"2026-10-15T17:00:00Z","v":46165,"vw":45.34765},{"c":45.37,"h":45.375,"l":45.26,"n":603,"o":45.2601,"t":"2026-10-15T17:15:00Z","v":28225,"vw":45.334016},{"c":45.38,"h":45.435,"l":45.33,"n":1273,"o":45.37,"t":"2026-10-15T17:30:00Z","v":78358,"vw":45.394018},{"c":45.41,"h":45.445,"l":45.37,"n":1015,"o":45.38,"t":"2026-10-15T17:45:00Z","v":61593,"vw":45.397801},{"c":45.5,"h":45.54,"l":45.41,"n":1073,"o":45.41,"t":"2026-10-15T18:00:00Z","v":67733,"vw":45.478673},{"c":45.565,"h":45.615,"l":45.48,"n":1193,"o":45.5,"t":"2026-10-15T18:15:00Z","v":78211,"vw":45.556512},{"c":45.62,"h":45.63,"l":45.56,"n":941,"o":45.57,"t":"2026-10-15T18:30:00Z","v":54637,"vw":45.590169},{"c":45.685,"h":45.69,"l":45.6,"n":931,"o":45.615,"t":"2026-10-15T18:45:00Z","v":41900,"vw":45.650292},{"c":45.815,"h":45.815,"l":45.69,"n":1138,"o":45.69,"t":"2026-10-15T19:00:00Z","v":54026,"vw":45.749511},{"c":45.755,"h":45.83,"l":45.74,"n":1248,"o":45.815,"t":"2026-10-15T19:15:00Z","v":61078,"vw":45.775593},{"c":46.04,"h":46.05,"l":45.745,"n":2349,"o":45.76,"t":"2026-10-15T19:30:00Z","v":155535,"vw":45.872675},{"c":45.975,"h":46.08,"l":45.94,"n":7924,"o":46.045,"t":"2026-10-15T19:45:00Z","v":739472,"vw":46.005064},{"c":45.96,"h":45.98,"l":45.84,"n":35,"o":45.98,"t":"2026-10-15T20:00:00Z","v":394563,"vw":45.979563},{"c":46.19,"h":46.19,"l":46.19,"n":3,"o":46.19,"t":"2026-10-16T12:45:00Z","v":116,"vw":46.19},{"c":46.5,"h":46.5,"l":46.02,"n":35,"o":46.19,"t":"2026-10-16T13:15:00Z","v":1305,"vw":46.240192},{"c":46.36,"h":46.57,"l":46.17,"n":995,"o":46.4,"t":"2026-10-16T13:30:00Z","v":96014,"vw":46.343262},{"c":46.39,"h":46.62,"l":46.32,"n":1462,"o":46.36,"t":"2026-10-16T13:45:00Z","v":92389,"vw":46.471798},{"c":46.255,"h":46.46,"l":46.215,"n":905,"o":46.395,"t":"2026-10-16T14:00:00Z","v":45883,"vw":46.378964},{"c":46.2,"h":46.35,"l":46.18,"n":1024,"o":46.27,"t":"2026-10-16T14:15:00Z","v":49599,"vw":46.279857},{"c":46.05,"h":46.26,"l":45.98,"n":869,"o":46.24,"t":"2026-10-16T14:30:00Z","v":42085,"vw":46.094472},{"c":45.84,"h":46.08,"l":45.835,"n":898,"o":46.045,"t":"2026-10-16T14:45:00Z","v":44549,"vw":45.944438},{"c":46.08,"h":46.11,"l":45.83,"n":958,"o":45.845,"t":"2026-10-16T15:00:00Z","v":43993,"vw":45.988114},{"c":45.85,"h":46.095,"l":45.78,"n":1027,"o":46.075,"t":"2026-10-16T15:15:00Z","v":52689,"vw":45.904576},{"c":45.84,"h":45.955,"l":45.81,"n":746,"o":45.85,"t":"2026-10-16T15:30:00Z","v":33887,"vw":45.892037},{"c":45.71,"h":45.9,"l":45.692,"n":1062,"o":45.85,"t":"2026-10-16T15:45:00Z","v":107845,"vw":45.762695},{"c":45.75,"h":45.775,"l":45.62,"n":1398,"o":45.705,"t":"2026-10-16T16:00:00Z","v":119009,"vw":45.693516},{"c":45.595,"h":45.77,"l":45.595,"n":1303,"o":45.76,"t":"2026-10-16T16:15:00Z","v":153532,"vw":45.663367},{"c":45.52,"h":45.61,"l":45.49,"n":842,"o":45.59,"t":"2026-10-16T16:30:00Z","v":43310,"vw":45.539687},{"c":45.395,"h":45.525,"l":45.28,"n":808,"o":45.52,"t":"2026-10-16T16:45:00Z","v":63764,"vw":45.408389},{"c":45.06,"h":45.415,"l":45.02,"n":1560,"o":45.395,"t":"2026-10-16T17:00:00Z","v":174415,"vw":45.132159},{"c":45.24,"h":45.28,"l":44.98,"n":2094,"o":45.06,"t":"2026-10-16T17:15:00Z","v":147425,"vw":45.11808},{"c":45.28,"h":45.37,"l":45.19,"n":1071,"o":45.25,"t":"2026-10-16T17:30:00Z","v":92009,"vw":45.26277},{"c":45.03,"h":45.275,"l":45.02,"n":711,"o":45.275,"t":"2026-10-16T17:45:00Z","v":30961,"vw":45.113556},{"c":45.09,"h":45.11,"l":44.96,"n":1026,"o":45,"t":"2026-10-16T18:00:00Z","v":63047,"vw":45.043252},{"c":45.02,"h":45.16,"l":45.01,"n":887,"o":45.09,"t":"2026-10-16T18:15:00Z","v":47537,"vw":45.074629},{"c":45.18,"h":45.21,"l":44.995,"n":1005,"o":45.02,"t":"2026-10-16T18:30:00Z","v":58031,"vw":45.113928},{"c":45.2,"h":45.3,"l":45.16,"n":1283,"o":45.19,"t":"2026-10-16T18:45:00Z","v":109010,"vw":45.255006},{"c":45.25,"h":45.25,"l":45.12,"n":1076,"o":45.2,"t":"2026-10-16T19:00:00Z","v":55180,"vw":45.181253},{"c":45.32,"h":45.34,"l":45.19,"n":1264,"o":45.26,"t":"2026-10-16T19:15:00Z","v":75976,"vw":45.26258},{"c":45.33,"h":45.395,"l":45.3,"n":1396,"o":45.35,"t":"2026-10-16T19:30:00Z","v":76118,"vw":45.344814},{"c":45.31,"h":45.35,"l":45.21,"n":5011,"o":45.33,"t":"2026-10-16T19:45:00Z","v":409243,"vw":45.299093},{"c":45,"h":45.41,"l":45,"n":27,"o":45.32,"t":"2026-10-16T20:00:00Z","v":255923,"vw":45.320114},{"c":45.0503,"h":45.0503,"l":45.0503,"n":1,"o":45.0503,"t":"2026-10-16T22:45:00Z","v":160,"vw":45.0503},{"c":45.48,"h":45.52,"l":45.48,"n":3,"o":45.52,"t":"2026-10-16T23:45:00Z","v":544,"vw":45.503676},{"c":45.69,"h":45.69,"l":45.69,"n":2,"o":45.69,"t":"2026-10-19T08:30:00Z","v":160,"vw":45.69},{"c":45.52,"h":45.52,"l":45.49,"n":4,"o":45.49,"t":"2026-10-19T10:30:00Z","v":385,"vw":45.507109},{"c":45.45,"h":45.45,"l":45.45,"n":9,"o":45.45,"t":"2026-10-19T11:30:00Z","v":425,"vw":45.45},{"c":45.45,"h":45.45,"l":45.45,"n":1,"o":45.45,"t":"2026-10-19T12:45:00Z","v":150,"vw":45.45},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-10-19T13:15:00Z","v":100,"vw":45.48},{"c":45.245,"h":45.66,"l":45.24,"n":715,"o":45.45,"t":"2026-10-19T13:30:00Z","v":96160,"vw":45.468245},{"c":45.13,"h":45.356,"l":45.115,"n":732,"o":45.235,"t":"2026-10-19T13:45:00Z","v":51900,"vw":45.247445},{"c":45.22,"h":45.36,"l":45.06,"n":1038,"o":45.12,"t":"2026-10-19T14:00:00Z","v":126407,"vw":45.212638},{"c":45.135,"h":45.36,"l":45.1,"n":1397,"o":45.2499,"t":"2026-10-19T14:15:00Z","v":86464,"vw":45.179825},{"c":45.11,"h":45.23,"l":45.11,"n":1275,"o":45.135,"t":"2026-10-19T14:30:00Z","v":147641,"vw":45.184976},{"c":45.25,"h":45.25,"l":45.07,"n":787,"o":45.14,"t":"2026-10-19T14:45:00Z","v":60912,"vw":45.136372},{"c":45.415,"h":45.42,"l":45.235,"n":695,"o":45.24,"t":"2026-10-19T15:00:00Z","v":31538,"vw":45.315121},{"c":45.49,"h":45.49,"l":45.35,"n":875,"o":45.415,"t":"2026-10-19T15:15:00Z","v":53125,"vw":45.417371},{"c":45.44,"h":45.49,"l":45.375,"n":735,"o":45.49,"t":"2026-10-19T15:30:00Z","v":33064,"vw":45.431436},{"c":45.455,"h":45.47,"l":45.39,"n":729,"o":45.43,"t":"2026-10-19T15:45:00Z","v":39473,"vw":45.428183},{"c":45.38,"h":45.44,"l":45.3,"n":631,"o":45.44,"t":"2026-10-19T16:00:00Z","v":32810,"vw":45.347069},{"c":45.315,"h":45.42,"l":45.3,"n":812,"o":45.385,"t":"2026-10-19T16:15:00Z","v":39437,"vw":45.372215},{"c":45.39,"h":45.39,"l":45.28,"n":673,"o":45.315,"t":"2026-10-19T16:30:00Z","v":38519,"vw":45.332622},{"c":45.365,"h":45.39,"l":45.33,"n":606,"o":45.39,"t":"2026-10-19T16:45:00Z","v":27167,"vw":45.360768},{"c":45.31,"h":45.365,"l":45.24,"n":776,"o":45.365,"t":"2026-10-19T17:00:00Z","v":48250,"vw":45.312613},{"c":45.26,"h":45.38,"l":45.26,"n":639,"o":45.31,"t":"2026-10-19T17:15:00Z","v":31342,"vw":45.318345},{"c":45.17,"h":45.285,"l":45.13,"n":1034,"o":45.26,"t":"2026-10-19T17:30:00Z","v":54850,"vw":45.200929},{"c":45.145,"h":45.18,"l":45.085,"n":772,"o":45.17,"t":"2026-10-19T17:45:00Z","v":36396,"vw":45.120612},{"c":45.16,"h":45.17,"l":45.0426,"n":670,"o":45.14,"t":"2026-10-19T18:00:00Z","v":55901,"vw":45.090433},{"c":45.21,"h":45.24,"l":45.15,"n":820,"o":45.16,"t":"2026-10-19T18:15:00Z","v":38949,"vw":45.196888},{"c":45.16,"h":45.2,"l":45.14,"n":866,"o":45.2,"t":"2026-10-19T18:30:00Z","v":41141,"vw":45.161515},{"c":45.25,"h":45.27,"l":45.16,"n":857,"o":45.16,"t":"2026-10-19T18:45:00Z","v":43453,"vw":45.201832},{"c":45.295,"h":45.33,"l":45.245,"n":1106,"o":45.245,"t":"2026-10-19T19:00:00Z","v":55887,"vw":45.294633},{"c":45.37,"h":45.415,"l":45.295,"n":1461,"o":45.3,"t":"2026-10-19T19:15:00Z","v":74377,"vw":45.345327},{"c":45.325,"h":45.39,"l":45.315,"n":1291,"o":45.37,"t":"2026-10-19T19:30:00Z","v":65886,"vw":45.34758},{"c":45.21,"h":45.335,"l":45.12,"n":4177,"o":45.315,"t":"2026-10-19T19:45:00Z","v":311850,"vw":45.218486},{"c":45.21,"h":45.21,"l":45.21,"n":20,"o":45.21,"t":"2026-10-19T20:00:00Z","v":173339,"vw":45.21},{"c":45.21,"h":45.21,"l":45.21,"n":1,"o":45.21,"t":"2026-10-19T20:15:00Z","v":3495,"vw":45.21},{"c":45.883,"h":45.883,"l":45.883,"n":1,"o":45.883,"t":"2026-10-19T23:15:00Z","v":400,"vw":45.883},{"c":45.93,"h":45.93,"l":45.93,"n":1,"o":45.93,"t":"2026-10-19T23:45:00Z","v":100,"vw":45.93},{"c":45.8,"h":45.88,"l":45.16,"n":1029,"o":45.23,"t":"2026-10-20T13:30:00Z","v":85616,"vw":45.641072},{"c":46.18,"h":46.19,"l":45.7201,"n":1191,"o":45.78,"t":"2026-10-20T13:45:00Z","v":83858,"vw":46.031033},{"c":45.77,"h":46.2,"l":45.73,"n":832,"o":46.16,"t":"2026-10-20T14:00:00Z","v":67974,"vw":45.897129},{"c":46.18,"h":46.21,"l":45.685,"n":985,"o":45.77,"t":"2026-10-20T14:15:00Z","v":76296,"vw":45.872384},{"c":46.355,"h":46.42,"l":46.12,"n":1039,"o":46.22,"t":"2026-10-20T14:30:00Z","v":58411,"vw":46.276808},{"c":46.52,"h":46.53,"l":46.27,"n":876,"o":46.38,"t":"2026-10-20T14:45:00Z","v":50288,"vw":46.41782},{"c":46.35,"h":46.55,"l":46.26,"n":1182,"o":46.52,"t":"2026-10-20T15:00:00Z","v":68903,"vw":46.420077},{"c":46.26,"h":46.4,"l":46.26,"n":1178,"o":46.355,"t":"2026-10-20T15:15:00Z","v":64545,"vw":46.343182},{"c":46.19,"h":46.28,"l":46.14,"n":769,"o":46.27,"t":"2026-10-20T15:30:00Z","v":41271,"vw":46.204778},{"c":45.99,"h":46.2,"l":45.97,"n":837,"o":46.13,"t":"2026-10-20T15:45:00Z","v":46361,"vw":46.107691},{"c":46,"h":46.02,"l":45.94,"n":590,"o":45.98,"t":"2026-10-20T16:00:00Z","v":30869,"vw":45.982561},{"c":45.93,"h":46.01,"l":45.86,"n":564,"o":46,"t":"2026-10-20T16:15:00Z","v":24584,"vw":45.937659},{"c":45.94,"h":45.97,"l":45.875,"n":634,"o":45.925,"t":"2026-10-20T16:30:00Z","v":38478,"vw":45.933265},{"c":45.95,"h":46,"l":45.91,"n":591,"o":45.94,"t":"2026-10-20T16:45:00Z","v":38569,"vw":45.955509},{"c":46.005,"h":46.02,"l":45.95,"n":715,"o":45.95,"t":"2026-10-20T17:00:00Z","v":40121,"vw":45.988369},{"c":46.08,"h":46.1,"l":45.96,"n":911,"o":45.99,"t":"2026-10-20T17:15:00Z","v":78924,"vw":46.003052},{"c":46.11,"h":46.13,"l":46.05,"n":494,"o":46.09,"t":"2026-10-20T17:30:00Z","v":28612,"vw":46.098971},{"c":46.11,"h":46.13,"l":46.05,"n":661,"o":46.12,"t":"2026-10-20T17:45:00Z","v":43769,"vw":46.097464},{"c":46.06,"h":46.14,"l":46,"n":698,"o":46.12,"t":"2026-10-20T18:00:00Z","v":43356,"vw":46.063342},{"c":45.985,"h":46.08,"l":45.98,"n":613,"o":46.08,"t":"2026-10-20T18:15:00Z","v":24675,"vw":46.014701},{"c":45.945,"h":46.005,"l":45.915,"n":748,"o":45.99,"t":"2026-10-20T18:30:00Z","v":35423,"vw":45.9768},{"c":46,"h":46.021,"l":45.945,"n":771,"o":45.945,"t":"2026-10-20T18:45:00Z","v":43797,"vw":45.981314},{"c":45.99,"h":46.02,"l":45.95,"n":906,"o":46,"t":"2026-10-20T19:00:00Z","v":62842,"vw":45.97926},{"c":46.045,"h":46.09,"l":45.94,"n":2209,"o":45.99,"t":"2026-10-20T19:15:00Z","v":206074,"vw":46.02136},{"c":46.01,"h":46.07,"l":45.97,"n":1404,"o":46.04,"t":"2026-10-20T19:30:00Z","v":110478,"vw":46.017522},{"c":45.94,"h":46.09,"l":45.915,"n":4653,"o":46.01,"t":"2026-10-20T19:45:00Z","v":434933,"vw":45.985801},{"c":45.93,"h":45.93,"l":45.93,"n":26,"o":45.93,"t":"2026-10-20T20:00:00Z","v":204639,"vw":45.93},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-21T10:15:00Z","v":500,"vw":46.07},{"c":46.155,"h":46.3987,"l":45.94,"n":788,"o":46.36,"t":"2026-10-21T13:30:00Z","v":79687,"vw":46.131186},{"c":45.92,"h":46.27,"l":45.91,"n":615,"o":46.15,"t":"2026-10-21T13:45:00Z","v":31823,"vw":46.133302},{"c":46.035,"h":46.04,"l":45.82,"n":924,"o":45.92,"t":"2026-10-21T14:00:00Z","v":52368,"vw":45.934625},{"c":46.12,"h":46.17,"l":45.91,"n":1043,"o":45.97,"t":"2026-10-21T14:15:00Z","v":60006,"vw":46.046533},{"c":46.25,"h":46.26,"l":46.07,"n":1151,"o":46.105,"t":"2026-10-21T14:30:00Z","v":82639,"vw":46.126732},{"c":46.165,"h":46.31,"l":46.16,"n":724,"o":46.26,"t":"2026-10-21T14:45:00Z","v":34706,"vw":46.244634},{"c":46.215,"h":46.28,"l":46.14,"n":796,"o":46.16,"t":"2026-10-21T15:00:00Z","v":34134,"vw":46.200577},{"c":46.21,"h":46.22,"l":46.09,"n":726,"o":46.22,"t":"2026-10-21T15:15:00Z","v":25037,"vw":46.161467},{"c":46.155,"h":46.275,"l":46.155,"n":701,"o":46.23,"t":"2026-10-21T15:30:00Z","v":27822,"vw":46.231077},{"c":46.19,"h":46.2,"l":46.12,"n":824,"o":46.165,"t":"2026-10-21T15:45:00Z","v":34764,"vw":46.154735},{"c":46.07,"h":46.22,"l":46.05,"n":968,"o":46.18,"t":"2026-10-21T16:00:00Z","v":41122,"vw":46.137006},{"c":46.07,"h":46.11,"l":46.03,"n":874,"o":46.08,"t":"2026-10-21T16:15:00Z","v":44312,"vw":46.075217},{"c":46.15,"h":46.35,"l":46.03,"n":1072,"o":46.08,"t":"2026-10-21T16:30:00Z","v":64175,"vw":46.172507},{"c":46.1,"h":46.18,"l":46.08,"n":551,"o":46.18,"t":"2026-10-21T16:45:00Z","v":22396,"vw":46.113833},{"c":46.11,"h":46.16,"l":46.08,"n":682,"o":46.11,"t":"2026-10-21T17:00:00Z","v":25774,"vw":46.112467},{"c":46.06,"h":46.105,"l":46.045,"n":649,"o":46.09,"t":"2026-10-21T17:15:00Z","v":23260,"vw":46.078292},{"c":46.09,"h":46.105,"l":46.05,"n":810,"o":46.06,"t":"2026-10-21T17:30:00Z","v":33062,"vw":46.081222},{"c":46.15,"h":46.19,"l":46.09,"n":641,"o":46.1,"t":"2026-10-21T17:45:00Z","v":27176,"vw":46.133007},{"c":46.195,"h":46.205,"l":46.14,"n":746,"o":46.145,"t":"2026-10-21T18:00:00Z","v":37464,"vw":46.164041},{"c":46.19,"h":46.23,"l":46.135,"n":753,"o":46.19,"t":"2026-10-21T18:15:00Z","v":34018,"vw":46.176946},{"c":46.195,"h":46.21,"l":46.16,"n":938,"o":46.2,"t":"2026-10-21T18:30:00Z","v":48669,"vw":46.18661},{"c":45.85,"h":46.24,"l":45.835,"n":1040,"o":46.19,"t":"2026-10-21T18:45:00Z","v":40344,"vw":46.064472},{"c":45.76,"h":45.885,"l":45.66,"n":1519,"o":45.85,"t":"2026-10-21T19:00:00Z","v":147908,"vw":45.794474},{"c":46.029,"h":46.03,"l":45.765,"n":1815,"o":45.77,"t":"2026-10-21T19:15:00Z","v":120771,"vw":45.905939},{"c":46.02,"h":46.025,"l":45.89,"n":2025,"o":46.025,"t":"2026-10-21T19:30:00Z","v":151764,"vw":45.967591},{"c":46.05,"h":46.11,"l":46.005,"n":4961,"o":46.015,"t":"2026-10-21T19:45:00Z","v":377270,"vw":46.044489},{"c":46.05,"h":46.05,"l":46.05,"n":37,"o":46.05,"t":"2026-10-21T20:00:00Z","v":263275,"vw":46.05},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-21T21:15:00Z","v":100,"vw":45.66},{"c":45.3701,"h":45.3701,"l":45.3701,"n":1,"o":45.3701,"t":"2026-10-21T21:30:00Z","v":500,"vw":45.3701},{"c":45.66,"h":45.66,"l":45.66,"n":1,"o":45.66,"t":"2026-10-22T12:00:00Z","v":100,"vw":45.66},{"c":45.59,"h":45.61,"l":45.59,"n":3,"o":45.61,"t":"2026-10-22T12:45:00Z","v":314,"vw":45.598696},{"c":46.49,"h":46.56,"l":45.49,"n":859,"o":45.58,"t":"2026-10-22T13:30:00Z","v":74979,"vw":46.027714},{"c":46.86,"h":46.99,"l":46.465,"n":1004,"o":46.48,"t":"2026-10-22T13:45:00Z","v":73208,"vw":46.79705},{"c":47.02,"h":47.11,"l":46.855,"n":1064,"o":46.88,"t":"2026-10-22T14:00:00Z","v":67143,"vw":46.978367},{"c":46.86,"h":47.09,"l":46.815,"n":1666,"o":47.03,"t":"2026-10-22T14:15:00Z","v":111594,"vw":46.981579},{"c":46.79,"h":46.885,"l":46.53,"n":1160,"o":46.885,"t":"2026-10-22T14:30:00Z","v":72550,"vw":46.689356},{"c":46.86,"h":46.915,"l":46.66,"n":1182,"o":46.79,"t":"2026-10-22T14:45:00Z","v":63929,"vw":46.787864},{"c":46.87,"h":46.94,"l":46.78,"n":1202,"o":46.9,"t":"2026-10-22T15:00:00Z","v":64880,"vw":46.868456},{"c":46.995,"h":47.04,"l":46.88,"n":932,"o":46.89,"t":"2026-10-22T15:15:00Z","v":50485,"vw":46.98765},{"c":47.02,"h":47.155,"l":46.93,"n":1324,"o":46.99,"t":"2026-10-22T15:30:00Z","v":66120,"vw":47.057898},{"c":47.23,"h":47.285,"l":47.03,"n":1135,"o":47.03,"t":"2026-10-22T15:45:00Z","v":60819,"vw":47.19838},{"c":47.17,"h":47.335,"l":47.17,"n":737,"o":47.25,"t":"2026-10-22T16:00:00Z","v":38978,"vw":47.27638},{"c":47.355,"h":47.395,"l":47.195,"n":1103,"o":47.2,"t":"2026-10-22T16:15:00Z","v":68793,"vw":47.333084},{"c":47.18,"h":47.36,"l":47.15,"n":959,"o":47.34,"t":"2026-10-22T16:30:00Z","v":32532,"vw":47.259537},{"c":47.21,"h":47.23,"l":47.065,"n":728,"o":47.21,"t":"2026-10-22T16:45:00Z","v":32520,"vw":47.183693},{"c":47.27,"h":47.27,"l":47.12,"n":855,"o":47.22,"t":"2026-10-22T17:00:00Z","v":44923,"vw":47.204574},{"c":47.295,"h":47.375,"l":47.235,"n":1046,"o":47.28,"t":"2026-10-22T17:15:00Z","v":60224,"vw":47.276387},{"c":47.275,"h":47.35,"l":47.24,"n":697,"o":47.305,"t":"2026-10-22T17:30:00Z","v":30273,"vw":47.295606},{"c":47.34,"h":47.35,"l":47.22,"n":708,"o":47.28,"t":"2026-10-22T17:45:00Z","v":35422,"vw":47.28429},{"c":47.525,"h":47.525,"l":47.26,"n":988,"o":47.35,"t":"2026-10-22T18:00:00Z","v":54393,"vw":47.425116},{"c":47.57,"h":47.66,"l":47.53,"n":1271,"o":47.53,"t":"2026-10-22T18:15:00Z","v":68665,"vw":47.603292},{"c":47.505,"h":47.6,"l":47.505,"n":1048,"o":47.57,"t":"2026-10-22T18:30:00Z","v":50352,"vw":47.56091},{"c":47.44,"h":47.53,"l":47.42,"n":1417,"o":47.51,"t":"2026-10-22T18:45:00Z","v":75263,"vw":47.471547},{"c":47.66,"h":47.715,"l":47.415,"n":1307,"o":47.46,"t":"2026-10-22T19:00:00Z","v":72246,"vw":47.569959},{"c":47.6775,"h":47.71,"l":47.575,"n":1718,"o":47.67,"t":"2026-10-22T19:15:00Z","v":92838,"vw":47.640518},{"c":47.615,"h":47.755,"l":47.61,"n":2126,"o":47.68,"t":"2026-10-22T19:30:00Z","v":123827,"vw":47.696611},{"c":47.65,"h":47.74,"l":47.5,"n":7179,"o":47.61,"t":"2026-10-22T19:45:00Z","v":572818,"vw":47.618228},{"c":47.64,"h":47.64,"l":47.64,"n":38,"o":47.64,"t":"2026-10-22T20:00:00Z","v":391867,"vw":47.64},{"c":47.2,"h":47.49,"l":47.2,"n":34,"o":47.48,"t":"2026-10-22T20:15:00Z","v":2174,"vw":47.303211},{"c":47.44,"h":47.44,"l":47.2,"n":9,"o":47.2,"t":"2026-10-22T20:30:00Z","v":1094,"vw":47.276893},{"c":47.64,"h":47.64,"l":47.64,"n":1,"o":47.64,"t":"2026-10-22T22:45:00Z","v":100,"vw":47.64}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.27245279865296546,"strike":56.990559730593084,"iv":0.4621986173443239,"gamma":0.029515964530541505,"theta":-0.019260574579773378,"vega":0.023329088296728237,"rho":0.0033584095119702406,"breakevenPct":20.199438558450975},{"delta":0.15,"premium":0.3091985887096774,"strike":52.280745967741936,"iv":0.298058870967742,"gamma":0.05748901209677419,"theta":-0.016815524193548387,"vega":0.030010181451612904,"rho":0.00515281091828242,"breakevenPct":10.390311831342594},{"delta":0.2,"premium":0.47930947580645167,"strike":51.65070564516129,"iv":0.3091475806451613,"gamma":0.06406663306451613,"theta":-0.02059576612903226,"vega":0.034924495967741935,"rho":0.006847570302223927,"breakevenPct":9.424884804718179},{"delta":0.25,"premium":0.6494203629032258,"strike":51.02066532258065,"iv":0.32023629032258066,"gamma":0.07064425403225806,"theta":-0.024376008064516126,"vega":0.039838810483870966,"rho":0.008542329686165433,"breakevenPct":8.459457778093762},{"delta":0.3,"premium":0.8195312499999999,"strike":50.390625,"iv":0.331325,"gamma":0.077221875,"theta":-0.028156249999999997,"vega":0.044753125000000005,"rho":0.010237089070106939,"breakevenPct":7.494030751469348},{"delta":0.35,"premium":1.016517857142857,"strike":49.776785714285715,"iv":0.3387267857142857,"gamma":0.08183571428571429,"theta":-0.030875,"vega":0.04820178571428572,"rho":0.011916997571847547,"breakevenPct":6.619025128943259},{"delta":0.4,"premium":1.257354323308271,"strike":49.18937969924812,"iv":0.3401130639097744,"gamma":0.08324548872180451,"theta":-0.03186184210526316,"vega":0.049259116541353384,"rho":0.01357267568683932,"breakevenPct":5.891549165735494},{"delta":0.45,"premium":1.4981907894736843,"strike":48.60197368421053,"iv":0.34149934210526317,"gamma":0.08465526315789473,"theta":-0.032848684210526315,"vega":0.05031644736842105,"rho":0.015228353801831093,"breakevenPct":5.164073202527729},{"delta":0.5,"premium":1.739027255639098,"strike":48.01456766917293,"iv":0.34288562030075187,"gamma":0.08606503759398497,"theta":-0.033835526315789476,"vega":0.051373778195488724,"rho":0.016884031916822865,"breakevenPct":4.436597239319964},{"delta":0.55,"premium":1.9983655274888565,"strike":47.42322932144626,"iv":0.3444101535413571,"gamma":0.08672575532441802,"theta":-0.03456181277860327,"vega":0.051992917285785034,"rho":0.018529224489396832,"breakevenPct":3.7397037131299706},{"delta":0.6,"premium":2.388410104011887,"strike":46.80411094601288,"iv":0.346911391778108,"gamma":0.08209474987617632,"theta":-0.033447399702823184,"vega":0.04951644378405151,"rho":0.020100341778438537,"breakevenPct":3.258860306517141},{"delta":0.65,"premium":2.778454680534918,"strike":46.184992570579496,"iv":0.34941263001485884,"gamma":0.07746374442793462,"theta":-0.03233298662704309,"vega":0.047039970282317975,"rho":0.021671459067480244,"breakevenPct":2.7780168999043093},{"delta":0.7,"premium":3.168499257057949,"strike":45.565874195146115,"iv":0.3519138682516097,"gamma":0.07283273897969292,"theta":-0.031218573551263003,"vega":0.04456349678058445,"rho":0.023242576356521952,"breakevenPct":2.297173493291479},{"delta":0.75,"premium":3.5809084924292294,"strike":44.9292297564187,"iv":0.35399052007899934,"gamma":0.06776208031599737,"theta":-0.029871626069782754,"vega":0.04177063857801185,"rho":0.024799806219841528,"breakevenPct":1.8264866684465246},{"delta":0.8,"premium":4.231007241606321,"strike":44.10631994733377,"iv":0.35155470704410796,"gamma":0.05801882817643185,"theta":-0.0260533245556287,"vega":0.035615273206056605,"rho":0.026209441814439828,"breakevenPct":1.4637430498322639},{"delta":0.85,"premium":4.881105990783411,"strike":43.28341013824885,"iv":0.3491188940092166,"gamma":0.04827557603686636,"theta":-0.022235023041474653,"vega":0.02945990783410138,"rho":0.027619077409038125,"breakevenPct":1.1009994312180038},{"delta":0.9,"premium":5.600721362762478,"strike":42.388087374708356,"iv":0.3487290086958851,"gamma":0.038125221561763185,"theta":-0.018179046764937458,"vega":0.02314703648533211,"rho":0.028981250507830476,"breakevenPct":0.7321761911646414}],"put":[{"delta":0.1,"premium":0.2916531604538088,"strike":40.952188006482984,"iv":0.4475951377633712,"gamma":0.029841491085899518,"theta":-0.017442463533225285,"vega":0.02284683954619125,"rho":-0.004216968130169853,"breakevenPct":14.65043063385984},{"delta":0.15,"premium":0.44311538461538463,"strike":42.72692307692308,"iv":0.4077583076923077,"gamma":0.043005692307692314,"theta":-0.021298923076923076,"vega":0.030407076923076926,"rho":-0.0062853294082953655,"breakevenPct":11.243056901117352},{"delta":0.2,"premium":0.6258076923076924,"strike":43.68846153846154,"iv":0.39741215384615386,"gamma":0.05235184615384616,"theta":-0.02426046153846154,"vega":0.03594553846153846,"rho":-0.008341445435302262,"breakevenPct":9.608199315378155},{"delta":0.25,"premium":0.8085,"strike":44.65,"iv":0.38706599999999997,"gamma":0.061698,"theta":-0.027222,"vega":0.041484,"rho":-0.010397561462309156,"breakevenPct":7.973341729638959},{"delta":0.3,"premium":1.0187001594896332,"strike":45.422647527910684,"iv":0.37853253588516744,"gamma":0.06839665071770336,"theta":-0.02870574162679426,"vega":0.04498771929824561,"rho":-0.012455654072629014,"breakevenPct":6.792721728755138},{"delta":0.35,"premium":1.2446438064859118,"strike":46.08718766613504,"iv":0.37103652312599683,"gamma":0.07358006379585327,"theta":-0.029343700159489634,"vega":0.04732690058479532,"rho":-0.014514877935033647,"breakevenPct":5.872074182096722},{"delta":0.4,"premium":1.4705874534821906,"strike":46.75172780435938,"iv":0.36354051036682616,"gamma":0.07876347687400319,"theta":-0.02998165869218501,"vega":0.04966608187134503,"rho":-0.016574101797438283,"breakevenPct":4.951426635438304},{"delta":0.45,"premium":1.6965311004784691,"strike":47.41626794258373,"iv":0.35604449760765555,"gamma":0.0839468899521531,"theta":-0.030619617224880383,"vega":0.052005263157894735,"rho":-0.018633325659842916,"breakevenPct":4.030779088779887},{"delta":0.5,"premium":2.0991438356164385,"strike":48.07560590094837,"iv":0.36143166491043205,"gamma":0.08209035827186512,"theta":-0.030515806111696523,"vega":0.05156322444678609,"rho":-0.020791694222213317,"breakevenPct":3.4918932297818506},{"delta":0.55,"premium":2.5272260273972607,"strike":48.73419388830348,"iv":0.36867613277133826,"gamma":0.07921891464699683,"theta":-0.030305057955742887,"vega":0.05072023182297155,"rho":-0.02296435595643233,"breakevenPct":3.0080439527577347},{"delta":0.6,"premium":2.955308219178082,"strike":49.392781875658585,"iv":0.3759206006322445,"gamma":0.07634747102212856,"theta":-0.030094309799789252,"vega":0.04987723919915701,"rho":-0.02513701769065134,"breakevenPct":2.5241946757336193},{"delta":0.65,"premium":3.3948973242065965,"strike":50.06067205973864,"iv":0.38230392034847543,"gamma":0.07327286869943996,"theta":-0.029640323584318604,"vega":0.0487869321717486,"rho":-0.027318203347881934,"breakevenPct":2.044973267145161},{"delta":0.7,"premium":3.9705040448039823,"strike":50.838518979464844,"iv":0.37850802738021155,"gamma":0.06779682638456752,"theta":-0.02631113876789048,"vega":0.04477324206596142,"rho":-0.02960014614635197,"breakevenPct":1.62045563673204},{"delta":0.75,"premium":4.5461107654013695,"strike":51.61636589919104,"iv":0.37471213441194773,"gamma":0.06232078406969508,"theta":-0.02298195395146235,"vega":0.04075955196017424,"rho":-0.03188208894482201,"breakevenPct":1.1959380063189182},{"delta":0.8,"premium":5.121717485998756,"strike":52.39421281891724,"iv":0.3709162414436839,"gamma":0.05684474175482264,"theta":-0.019652769135034217,"vega":0.03674586185438705,"rho":-0.03416403174329204,"breakevenPct":0.7714203759057963},{"delta":0.85,"premium":8.624623803009575,"strike":55.93707250341997,"iv":0.5075385772913817,"gamma":0.034326949384404934,"theta":-0.022301778385772922,"vega":0.030401778385772918,"rho":-0.038665490865071185,"breakevenPct":0.6875552048480316},{"delta":0.9,"premium":11.053921568627445,"strike":58.553921568627445,"iv":0.5393068627450979,"gamma":0.02483921568627452,"theta":-0.016432352941176467,"vega":0.023183333333333337,"rho":-0.0423973771530023,"breakevenPct":0.29387069689336814}]},"raw":{"call":[{"delta":0.1,"premium":0.27245279865296546,"strike":56.990559730593084,"iv":0.4621986173443239,"gamma":0.029515964530541505,"theta":-0.019260574579773378,"vega":0.023329088296728237,"rho":0.0033584095119702406,"breakevenPct":20.199438558450975},{"delta":0.15,"premium":0.3091985887096774,"strike":52.280745967741936,"iv":0.298058870967742,"gamma":0.05748901209677419,"theta":-0.016815524193548387,"vega":0.030010181451612904,"rho":0.00515281091828242,"breakevenPct":10.390311831342594},{"delta":0.2,"premium":0.47930947580645167,"strike":51.65070564516129,"iv":0.3091475806451613,"gamma":0.06406663306451613,"theta":-0.02059576612903226,"vega":0.034924495967741935,"rho":0.006847570302223927,"breakevenPct":9.424884804718179},{"delta":0.25,"premium":0.6494203629032258,"strike":51.02066532258065,"iv":0.32023629032258066,"gamma":0.07064425403225806,"theta":-0.024376008064516126,"vega":0.039838810483870966,"rho":0.008542329686165433,"breakevenPct":8.459457778093762},{"delta":0.3,"premium":0.8195312499999999,"strike":50.390625,"iv":0.331325,"gamma":0.077221875,"theta":-0.028156249999999997,"vega":0.044753125000000005,"rho":0.010237089070106939,"breakevenPct":7.494030751469348},{"delta":0.35,"premium":1.016517857142857,"strike":49.776785714285715,"iv":0.3387267857142857,"gamma":0.08183571428571429,"theta":-0.030875,"vega":0.04820178571428572,"rho":0.011916997571847547,"breakevenPct":6.619025128943259},{"delta":0.4,"premium":1.257354323308271,"strike":49.18937969924812,"iv":0.3401130639097744,"gamma":0.08324548872180451,"theta":-0.03186184210526316,"vega":0.049259116541353384,"rho":0.01357267568683932,"breakevenPct":5.891549165735494},{"delta":0.45,"premium":1.4981907894736843,"strike":48.60197368421053,"iv":0.34149934210526317,"gamma":0.08465526315789473,"theta":-0.032848684210526315,"vega":0.05031644736842105,"rho":0.015228353801831093,"breakevenPct":5.164073202527729},{"delta":0.5,"premium":1.739027255639098,"strike":48.01456766917293,"iv":0.34288562030075187,"gamma":0.08606503759398497,"theta":-0.033835526315789476,"vega":0.051373778195488724,"rho":0.016884031916822865,"breakevenPct":4.436597239319964},{"delta":0.55,"premium":1.9983655274888565,"strike":47.42322932144626,"iv":0.3444101535413571,"gamma":0.08672575532441802,"theta":-0.03456181277860327,"vega":0.051992917285785034,"rho":0.018529224489396832,"breakevenPct":3.7397037131299706},{"delta":0.6,"premium":2.388410104011887,"strike":46.80411094601288,"iv":0.346911391778108,"gamma":0.08209474987617632,"theta":-0.033447399702823184,"vega":0.04951644378405151,"rho":0.020100341778438537,"breakevenPct":3.258860306517141},{"delta":0.65,"premium":2.778454680534918,"strike":46.184992570579496,"iv":0.34941263001485884,"gamma":0.07746374442793462,"theta":-0.03233298662704309,"vega":0.047039970282317975,"rho":0.021671459067480244,"breakevenPct":2.7780168999043093},{"delta":0.7,"premium":3.168499257057949,"strike":45.565874195146115,"iv":0.3519138682516097,"gamma":0.07283273897969292,"theta":-0.031218573551263003,"vega":0.04456349678058445,"rho":0.023242576356521952,"breakevenPct":2.297173493291479},{"delta":0.75,"premium":3.5809084924292294,"strike":44.9292297564187,"iv":0.35399052007899934,"gamma":0.06776208031599737,"theta":-0.029871626069782754,"vega":0.04177063857801185,"rho":0.024799806219841528,"breakevenPct":1.8264866684465246},{"delta":0.8,"premium":4.231007241606321,"strike":44.10631994733377,"iv":0.35155470704410796,"gamma":0.05801882817643185,"theta":-0.0260533245556287,"vega":0.035615273206056605,"rho":0.026209441814439828,"breakevenPct":1.4637430498322639},{"delta":0.85,"premium":4.881105990783411,"strike":43.28341013824885,"iv":0.3491188940092166,"gamma":0.04827557603686636,"theta":-0.022235023041474653,"vega":0.02945990783410138,"rho":0.027619077409038125,"breakevenPct":1.1009994312180038},{"delta":0.9,"premium":5.600721362762478,"strike":42.388087374708356,"iv":0.3487290086958851,"gamma":0.038125221561763185,"theta":-0.018179046764937458,"vega":0.02314703648533211,"rho":0.028981250507830476,"breakevenPct":0.7321761911646414}],"put":[{"delta":0.1,"premium":0.2916531604538088,"strike":40.952188006482984,"iv":0.4475951377633712,"gamma":0.029841491085899518,"theta":-0.017442463533225285,"vega":0.02284683954619125,"rho":-0.004216968130169853,"breakevenPct":14.65043063385984},{"delta":0.15,"premium":0.44311538461538463,"strike":42.72692307692308,"iv":0.4077583076923077,"gamma":0.043005692307692314,"theta":-0.021298923076923076,"vega":0.030407076923076926,"rho":-0.0062853294082953655,"breakevenPct":11.243056901117352},{"delta":0.2,"premium":0.6258076923076924,"strike":43.68846153846154,"iv":0.39741215384615386,"gamma":0.05235184615384616,"theta":-0.02426046153846154,"vega":0.03594553846153846,"rho":-0.008341445435302262,"breakevenPct":9.608199315378155},{"delta":0.25,"premium":0.8085,"strike":44.65,"iv":0.38706599999999997,"gamma":0.061698,"theta":-0.027222,"vega":0.041484,"rho":-0.010397561462309156,"breakevenPct":7.973341729638959},{"delta":0.3,"premium":1.0187001594896332,"strike":45.422647527910684,"iv":0.37853253588516744,"gamma":0.06839665071770336,"theta":-0.02870574162679426,"vega":0.04498771929824561,"rho":-0.012455654072629014,"breakevenPct":6.792721728755138},{"delta":0.35,"premium":1.2446438064859118,"strike":46.08718766613504,"iv":0.37103652312599683,"gamma":0.07358006379585327,"theta":-0.029343700159489634,"vega":0.04732690058479532,"rho":-0.014514877935033647,"breakevenPct":5.872074182096722},{"delta":0.4,"premium":1.4705874534821906,"strike":46.75172780435938,"iv":0.36354051036682616,"gamma":0.07876347687400319,"theta":-0.02998165869218501,"vega":0.04966608187134503,"rho":-0.016574101797438283,"breakevenPct":4.951426635438304},{"delta":0.45,"premium":1.6965311004784691,"strike":47.41626794258373,"iv":0.35604449760765555,"gamma":0.0839468899521531,"theta":-0.030619617224880383,"vega":0.052005263157894735,"rho":-0.018633325659842916,"breakevenPct":4.030779088779887},{"delta":0.5,"premium":2.0991438356164385,"strike":48.07560590094837,"iv":0.36143166491043205,"gamma":0.08209035827186512,"theta":-0.030515806111696523,"vega":0.05156322444678609,"rho":-0.020791694222213317,"breakevenPct":3.4918932297818506},{"delta":0.55,"premium":2.5272260273972607,"strike":48.73419388830348,"iv":0.36867613277133826,"gamma":0.07921891464699683,"theta":-0.030305057955742887,"vega":0.05072023182297155,"rho":-0.02296435595643233,"breakevenPct":3.0080439527577347},{"delta":0.6,"premium":2.955308219178082,"strike":49.392781875658585,"iv":0.3759206006322445,"gamma":0.07634747102212856,"theta":-0.030094309799789252,"vega":0.04987723919915701,"rho":-0.02513701769065134,"breakevenPct":2.5241946757336193},{"delta":0.65,"premium":3.3948973242065965,"strike":50.06067205973864,"iv":0.38230392034847543,"gamma":0.07327286869943996,"theta":-0.029640323584318604,"vega":0.0487869321717486,"rho":-0.027318203347881934,"breakevenPct":2.044973267145161},{"delta":0.7,"premium":3.9705040448039823,"strike":50.838518979464844,"iv":0.37850802738021155,"gamma":0.06779682638456752,"theta":-0.02631113876789048,"vega":0.04477324206596142,"rho":-0.02960014614635197,"breakevenPct":1.62045563673204},{"delta":0.75,"premium":4.5461107654013695,"strike":51.61636589919104,"iv":0.37471213441194773,"gamma":0.06232078406969508,"theta":-0.02298195395146235,"vega":0.04075955196017424,"rho":-0.03188208894482201,"breakevenPct":1.1959380063189182},{"delta":0.8,"premium":5.121717485998756,"strike":52.39421281891724,"iv":0.3709162414436839,"gamma":0.05684474175482264,"theta":-0.019652769135034217,"vega":0.03674586185438705,"rho":-0.03416403174329204,"breakevenPct":0.7714203759057963},{"delta":0.85,"premium":8.624623803009575,"strike":55.93707250341997,"iv":0.5075385772913817,"gamma":0.034326949384404934,"theta":-0.022301778385772922,"vega":0.030401778385772918,"rho":-0.038665490865071185,"breakevenPct":0.6875552048480316},{"delta":0.9,"premium":11.053921568627445,"strike":58.553921568627445,"iv":0.5393068627450979,"gamma":0.02483921568627452,"theta":-0.016432352941176467,"vega":0.023183333333333337,"rho":-0.0423973771530023,"breakevenPct":0.29387069689336814}]}},"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"}}