{"symbol":"BHF","url":"https://intraalpha.com/companies/BHF","capturedAt":"2026-10-23T02:59:41.603Z","state":"ready","quote":{"symbol":"BHF","last_price":46.35,"prev_close":46.96,"regular_close":46.35,"change":-0.61,"change_pct":-1.299,"regular_change":-0.61,"regular_change_pct":-1.299,"extended_change":0,"extended_change_pct":0,"bid":45.5,"ask":48.13,"bid_size":100,"ask_size":1000,"volume":794852,"vwap":46.18688,"open":46.78,"high":46.96,"low":45.62,"close":46.35,"trade_count":11614,"last_trade_at":"2026-10-22T20:00:02.885322704Z","last_quote_at":"2026-10-22T23:56:10.699590083Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:59:38.17236053-04:00","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":"BHF","fetched_at":"2026-10-23T02:59:40.792641+00:00","name":"Brighthouse Financial, Inc.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - LIFE","country":"USA","description":"Brighthouse Financial, Inc. offers life insurance and annuity products in the United States. The company is headquartered in Charlotte, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2700743000,"ebitda":2216750000,"pe_ratio":3.709,"peg_ratio":0,"book_value":113.9,"dividend_per_share":null,"dividend_yield":null,"eps":12.66,"revenue_ttm":6837000000,"gross_profit_ttm":2423000000,"profit_margin":0.121,"operating_margin_ttm":0.778,"return_on_assets_ttm":0.0033,"return_on_equity_ttm":0.135,"quarterly_earnings_growth":15.21,"quarterly_revenue_growth":0.867,"analyst_target_price":61.67,"analyst_number":0,"beta":0.83,"fifty_two_week_high":66.8,"fifty_two_week_low":45.62,"fifty_day_ma":51.45,"two_hundred_day_ma":59.76,"shares_outstanding":57512000,"forward_pe":3.35,"price_to_sales":0.395,"price_to_book":0.456,"ev_to_revenue":0.916,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:59:40.792641+00:00"},"optionObservedAt":"2026-10-22T19:55:05.198Z","bars":[{"c":48.65,"h":48.65,"l":48.65,"n":13,"o":48.65,"t":"2026-10-16T13:30:00Z","v":1567,"vw":48.65},{"c":49.065,"h":49.065,"l":49,"n":34,"o":49.01,"t":"2026-10-16T13:35:00Z","v":2577,"vw":49.009463},{"c":49.1,"h":49.12,"l":49.1,"n":47,"o":49.12,"t":"2026-10-16T13:50:00Z","v":2009,"vw":49.116955},{"c":48.99,"h":49.13,"l":48.99,"n":195,"o":49.075,"t":"2026-10-16T14:00:00Z","v":7752,"vw":49.070439},{"c":49.2,"h":49.2,"l":49.02,"n":69,"o":49.05,"t":"2026-10-16T14:05:00Z","v":4487,"vw":49.06458},{"c":48.87,"h":49.14,"l":48.81,"n":76,"o":49.14,"t":"2026-10-16T14:10:00Z","v":4223,"vw":48.935506},{"c":48.915,"h":48.915,"l":48.915,"n":12,"o":48.915,"t":"2026-10-16T14:15:00Z","v":428,"vw":48.915},{"c":48.85,"h":48.905,"l":48.85,"n":17,"o":48.88,"t":"2026-10-16T14:20:00Z","v":662,"vw":48.87},{"c":48.74,"h":48.85,"l":48.74,"n":48,"o":48.85,"t":"2026-10-16T14:30:00Z","v":1716,"vw":48.773926},{"c":48.835,"h":48.835,"l":48.78,"n":32,"o":48.78,"t":"2026-10-16T14:35:00Z","v":1058,"vw":48.800865},{"c":48.72,"h":48.74,"l":48.72,"n":16,"o":48.74,"t":"2026-10-16T14:40:00Z","v":655,"vw":48.732},{"c":48.7,"h":48.7,"l":48.68,"n":20,"o":48.68,"t":"2026-10-16T14:45:00Z","v":618,"vw":48.689428},{"c":48.77,"h":48.77,"l":48.715,"n":9,"o":48.715,"t":"2026-10-16T14:55:00Z","v":219,"vw":48.7425},{"c":48.825,"h":48.825,"l":48.78,"n":39,"o":48.78,"t":"2026-10-16T15:00:00Z","v":1318,"vw":48.790454},{"c":48.92,"h":48.92,"l":48.825,"n":59,"o":48.83,"t":"2026-10-16T15:05:00Z","v":1956,"vw":48.858334},{"c":48.925,"h":48.925,"l":48.88,"n":50,"o":48.9,"t":"2026-10-16T15:10:00Z","v":1808,"vw":48.916719},{"c":48.88,"h":48.94,"l":48.88,"n":7,"o":48.94,"t":"2026-10-16T15:15:00Z","v":1408,"vw":48.922857},{"c":48.88,"h":48.945,"l":48.88,"n":75,"o":48.945,"t":"2026-10-16T15:20:00Z","v":2036,"vw":48.90751},{"c":48.875,"h":48.875,"l":48.87,"n":28,"o":48.87,"t":"2026-10-16T15:25:00Z","v":588,"vw":48.873703},{"c":48.73,"h":48.85,"l":48.68,"n":158,"o":48.84,"t":"2026-10-16T15:30:00Z","v":6638,"vw":48.74357},{"c":48.61,"h":48.725,"l":48.61,"n":36,"o":48.725,"t":"2026-10-16T15:35:00Z","v":1643,"vw":48.668485},{"c":48.56,"h":48.61,"l":48.56,"n":50,"o":48.6,"t":"2026-10-16T15:40:00Z","v":2256,"vw":48.5925},{"c":48.32,"h":48.5325,"l":48.32,"n":117,"o":48.5325,"t":"2026-10-16T15:45:00Z","v":6564,"vw":48.444027},{"c":48.1,"h":48.33,"l":48.1,"n":199,"o":48.31,"t":"2026-10-16T15:50:00Z","v":14136,"vw":48.198095},{"c":48.2,"h":48.23,"l":47.99,"n":145,"o":48.04,"t":"2026-10-16T15:55:00Z","v":15968,"vw":48.122296},{"c":48.17,"h":48.215,"l":48.14,"n":111,"o":48.2,"t":"2026-10-16T16:00:00Z","v":8094,"vw":48.19474},{"c":48.18,"h":48.255,"l":48.14,"n":140,"o":48.21,"t":"2026-10-16T16:05:00Z","v":6828,"vw":48.199828},{"c":48.17,"h":48.23,"l":48.17,"n":23,"o":48.17,"t":"2026-10-16T16:15:00Z","v":2345,"vw":48.172727},{"c":48.3,"h":48.3,"l":48.17,"n":99,"o":48.2,"t":"2026-10-16T16:20:00Z","v":4964,"vw":48.243906},{"c":48.3843,"h":48.3843,"l":48.3,"n":37,"o":48.3,"t":"2026-10-16T16:25:00Z","v":772,"vw":48.352054},{"c":48.195,"h":48.33,"l":48.195,"n":92,"o":48.33,"t":"2026-10-16T16:30:00Z","v":3208,"vw":48.296538},{"c":48.18,"h":48.2,"l":48.18,"n":34,"o":48.2,"t":"2026-10-16T16:35:00Z","v":1273,"vw":48.19492},{"c":48.19,"h":48.19,"l":48.19,"n":12,"o":48.19,"t":"2026-10-16T16:40:00Z","v":225,"vw":48.19},{"c":48.21,"h":48.305,"l":48.21,"n":31,"o":48.24,"t":"2026-10-16T16:45:00Z","v":2466,"vw":48.280124},{"c":48.09,"h":48.285,"l":48.09,"n":147,"o":48.285,"t":"2026-10-16T16:55:00Z","v":15660,"vw":48.168236},{"c":48.17,"h":48.17,"l":48,"n":138,"o":48.09,"t":"2026-10-16T17:00:00Z","v":8040,"vw":48.08041},{"c":48.07,"h":48.11,"l":48.045,"n":43,"o":48.11,"t":"2026-10-16T17:10:00Z","v":2296,"vw":48.081229},{"c":48.075,"h":48.12,"l":48.065,"n":59,"o":48.065,"t":"2026-10-16T17:15:00Z","v":2528,"vw":48.083067},{"c":48.17,"h":48.17,"l":48.02,"n":39,"o":48.08,"t":"2026-10-16T17:20:00Z","v":2401,"vw":48.098416},{"c":48.24,"h":48.24,"l":48.22,"n":17,"o":48.22,"t":"2026-10-16T17:25:00Z","v":801,"vw":48.23},{"c":48.24,"h":48.24,"l":48.165,"n":41,"o":48.24,"t":"2026-10-16T17:30:00Z","v":2187,"vw":48.232009},{"c":48.27,"h":48.27,"l":48.22,"n":22,"o":48.22,"t":"2026-10-16T17:40:00Z","v":540,"vw":48.253333},{"c":48.15,"h":48.19,"l":48.12,"n":123,"o":48.16,"t":"2026-10-16T17:50:00Z","v":4404,"vw":48.15032},{"c":48.115,"h":48.15,"l":48.115,"n":43,"o":48.15,"t":"2026-10-16T17:55:00Z","v":1417,"vw":48.132143},{"c":48.1775,"h":48.18,"l":48.12,"n":78,"o":48.125,"t":"2026-10-16T18:00:00Z","v":3973,"vw":48.1425},{"c":48.21,"h":48.22,"l":48.175,"n":33,"o":48.175,"t":"2026-10-16T18:05:00Z","v":1828,"vw":48.198847},{"c":48.24,"h":48.24,"l":48.23,"n":32,"o":48.23,"t":"2026-10-16T18:10:00Z","v":1048,"vw":48.233333},{"c":48.23,"h":48.25,"l":48.13,"n":181,"o":48.25,"t":"2026-10-16T18:15:00Z","v":9280,"vw":48.20262},{"c":48.17,"h":48.17,"l":48.17,"n":11,"o":48.17,"t":"2026-10-16T18:20:00Z","v":226,"vw":48.17},{"c":48.1949,"h":48.1949,"l":48.17,"n":62,"o":48.17,"t":"2026-10-16T18:25:00Z","v":4260,"vw":48.177681},{"c":48.21,"h":48.215,"l":48.194,"n":47,"o":48.194,"t":"2026-10-16T18:30:00Z","v":2143,"vw":48.209016},{"c":48.18,"h":48.22,"l":48.14,"n":130,"o":48.22,"t":"2026-10-16T18:35:00Z","v":6904,"vw":48.168382},{"c":48.175,"h":48.175,"l":48.175,"n":6,"o":48.175,"t":"2026-10-16T18:40:00Z","v":316,"vw":48.175},{"c":48.175,"h":48.175,"l":48.175,"n":4,"o":48.175,"t":"2026-10-16T18:45:00Z","v":125,"vw":48.175},{"c":48.165,"h":48.19,"l":48.165,"n":76,"o":48.165,"t":"2026-10-16T18:50:00Z","v":2233,"vw":48.173548},{"c":48.175,"h":48.2,"l":48.15,"n":184,"o":48.18,"t":"2026-10-16T18:55:00Z","v":8051,"vw":48.179084},{"c":48.165,"h":48.2,"l":48.145,"n":114,"o":48.2,"t":"2026-10-16T19:00:00Z","v":5571,"vw":48.16829},{"c":48.17,"h":48.23,"l":48.17,"n":226,"o":48.18,"t":"2026-10-16T19:05:00Z","v":13435,"vw":48.199662},{"c":48.175,"h":48.1939,"l":48.15,"n":52,"o":48.1939,"t":"2026-10-16T19:10:00Z","v":1436,"vw":48.177277},{"c":48.015,"h":48.175,"l":47.95,"n":784,"o":48.175,"t":"2026-10-16T19:15:00Z","v":73217,"vw":48.076155},{"c":47.975,"h":48.03,"l":47.95,"n":165,"o":48.03,"t":"2026-10-16T19:20:00Z","v":9680,"vw":47.986356},{"c":48.05,"h":48.105,"l":47.975,"n":100,"o":47.975,"t":"2026-10-16T19:25:00Z","v":4204,"vw":48.041493},{"c":48.055,"h":48.1,"l":48.055,"n":103,"o":48.085,"t":"2026-10-16T19:30:00Z","v":4071,"vw":48.080756},{"c":48.025,"h":48.0946,"l":48.01,"n":288,"o":48.08,"t":"2026-10-16T19:35:00Z","v":12697,"vw":48.045856},{"c":48.035,"h":48.06,"l":47.96,"n":258,"o":48.01,"t":"2026-10-16T19:40:00Z","v":13805,"vw":47.997395},{"c":48.1,"h":48.125,"l":48.035,"n":247,"o":48.06,"t":"2026-10-16T19:45:00Z","v":12187,"vw":48.097298},{"c":47.905,"h":48.135,"l":47.905,"n":413,"o":48.075,"t":"2026-10-16T19:50:00Z","v":17091,"vw":48.067451},{"c":47.78,"h":48,"l":47.73,"n":1134,"o":47.92,"t":"2026-10-16T19:55:00Z","v":63482,"vw":47.883989},{"c":47.77,"h":47.77,"l":47.77,"n":23,"o":47.77,"t":"2026-10-16T20:00:00Z","v":129761,"vw":47.77},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-16T20:15:00Z","v":100,"vw":47.55},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-19T12:35:00Z","v":100,"vw":47.9},{"c":47.68,"h":47.695,"l":47.54,"n":52,"o":47.67,"t":"2026-10-19T13:30:00Z","v":4769,"vw":47.640309},{"c":47.69,"h":47.69,"l":47.69,"n":10,"o":47.69,"t":"2026-10-19T13:35:00Z","v":128,"vw":47.69},{"c":47.72,"h":47.72,"l":47.655,"n":11,"o":47.655,"t":"2026-10-19T13:40:00Z","v":296,"vw":47.6875},{"c":47.61,"h":47.65,"l":47.52,"n":61,"o":47.64,"t":"2026-10-19T13:45:00Z","v":2204,"vw":47.606568},{"c":47.64,"h":47.64,"l":47.525,"n":90,"o":47.535,"t":"2026-10-19T13:50:00Z","v":5286,"vw":47.572667},{"c":47.635,"h":47.635,"l":47.635,"n":15,"o":47.635,"t":"2026-10-19T13:55:00Z","v":462,"vw":47.635},{"c":47.54,"h":47.635,"l":47.54,"n":78,"o":47.635,"t":"2026-10-19T14:00:00Z","v":3540,"vw":47.58041},{"c":47.62,"h":47.63,"l":47.55,"n":130,"o":47.61,"t":"2026-10-19T14:05:00Z","v":6053,"vw":47.599263},{"c":47.2,"h":47.68,"l":47.12,"n":341,"o":47.61,"t":"2026-10-19T14:10:00Z","v":24103,"vw":47.436536},{"c":47.11,"h":47.3,"l":47.05,"n":180,"o":47.2,"t":"2026-10-19T14:15:00Z","v":14248,"vw":47.189419},{"c":47.06,"h":47.06,"l":47.04,"n":93,"o":47.04,"t":"2026-10-19T14:20:00Z","v":2592,"vw":47.055625},{"c":46.9106,"h":47.055,"l":46.91,"n":250,"o":47.01,"t":"2026-10-19T14:25:00Z","v":18639,"vw":46.995836},{"c":47.15,"h":47.23,"l":46.88,"n":259,"o":46.88,"t":"2026-10-19T14:30:00Z","v":11639,"vw":47.08357},{"c":47.14,"h":47.37,"l":47.03,"n":637,"o":47.145,"t":"2026-10-19T14:35:00Z","v":48974,"vw":47.224967},{"c":47.115,"h":47.135,"l":47.115,"n":34,"o":47.13,"t":"2026-10-19T14:40:00Z","v":1003,"vw":47.129118},{"c":47.14,"h":47.21,"l":47.12,"n":98,"o":47.12,"t":"2026-10-19T14:45:00Z","v":4277,"vw":47.167843},{"c":47.1,"h":47.145,"l":47.05,"n":119,"o":47.14,"t":"2026-10-19T14:50:00Z","v":11376,"vw":47.111632},{"c":47.2,"h":47.2,"l":47.09,"n":102,"o":47.1,"t":"2026-10-19T14:55:00Z","v":4700,"vw":47.130385},{"c":47.185,"h":47.22,"l":47.175,"n":133,"o":47.175,"t":"2026-10-19T15:00:00Z","v":6375,"vw":47.197699},{"c":47.17,"h":47.195,"l":47.14,"n":71,"o":47.18,"t":"2026-10-19T15:05:00Z","v":3211,"vw":47.173785},{"c":47.32,"h":47.36,"l":47.2,"n":74,"o":47.2,"t":"2026-10-19T15:10:00Z","v":4757,"vw":47.307666},{"c":47.28,"h":47.3484,"l":47.28,"n":104,"o":47.3484,"t":"2026-10-19T15:15:00Z","v":4890,"vw":47.315477},{"c":47.365,"h":47.395,"l":47.215,"n":137,"o":47.31,"t":"2026-10-19T15:20:00Z","v":5451,"vw":47.303222},{"c":47.3451,"h":47.365,"l":47.3,"n":27,"o":47.365,"t":"2026-10-19T15:25:00Z","v":1749,"vw":47.359694},{"c":47.38,"h":47.4,"l":47.31,"n":55,"o":47.4,"t":"2026-10-19T15:30:00Z","v":4882,"vw":47.373617},{"c":47.54,"h":47.59,"l":47.35,"n":158,"o":47.375,"t":"2026-10-19T15:35:00Z","v":8034,"vw":47.478156},{"c":47.515,"h":47.59,"l":47.48,"n":68,"o":47.53,"t":"2026-10-19T15:40:00Z","v":2682,"vw":47.522},{"c":47.44,"h":47.51,"l":47.425,"n":77,"o":47.51,"t":"2026-10-19T15:45:00Z","v":3781,"vw":47.461343},{"c":47.44,"h":47.5,"l":47.38,"n":55,"o":47.44,"t":"2026-10-19T15:50:00Z","v":7205,"vw":47.468218},{"c":47.44,"h":47.47,"l":47.42,"n":29,"o":47.47,"t":"2026-10-19T15:55:00Z","v":843,"vw":47.434286},{"c":47.52,"h":47.57,"l":47.35,"n":392,"o":47.43,"t":"2026-10-19T16:00:00Z","v":21856,"vw":47.45266},{"c":47.63,"h":47.63,"l":47.535,"n":106,"o":47.57,"t":"2026-10-19T16:05:00Z","v":4437,"vw":47.566667},{"c":47.615,"h":47.646,"l":47.615,"n":19,"o":47.615,"t":"2026-10-19T16:10:00Z","v":1087,"vw":47.6398},{"c":47.6,"h":47.685,"l":47.6,"n":126,"o":47.6,"t":"2026-10-19T16:15:00Z","v":4733,"vw":47.646056},{"c":47.58,"h":47.59,"l":47.53,"n":89,"o":47.59,"t":"2026-10-19T16:20:00Z","v":3299,"vw":47.564743},{"c":47.535,"h":47.58,"l":47.535,"n":49,"o":47.58,"t":"2026-10-19T16:25:00Z","v":1596,"vw":47.571618},{"c":47.515,"h":47.515,"l":47.495,"n":50,"o":47.495,"t":"2026-10-19T16:30:00Z","v":973,"vw":47.508},{"c":47.515,"h":47.515,"l":47.515,"n":11,"o":47.515,"t":"2026-10-19T16:35:00Z","v":166,"vw":47.515},{"c":47.515,"h":47.515,"l":47.515,"n":7,"o":47.515,"t":"2026-10-19T16:40:00Z","v":240,"vw":47.515},{"c":47.54,"h":47.6,"l":47.515,"n":128,"o":47.515,"t":"2026-10-19T16:45:00Z","v":4983,"vw":47.546948},{"c":47.54,"h":47.54,"l":47.54,"n":10,"o":47.54,"t":"2026-10-19T16:50:00Z","v":225,"vw":47.54},{"c":47.505,"h":47.505,"l":47.505,"n":8,"o":47.505,"t":"2026-10-19T16:55:00Z","v":264,"vw":47.505},{"c":47.49,"h":47.5265,"l":47.49,"n":63,"o":47.505,"t":"2026-10-19T17:00:00Z","v":1654,"vw":47.504849},{"c":47.485,"h":47.485,"l":47.47,"n":75,"o":47.485,"t":"2026-10-19T17:05:00Z","v":3520,"vw":47.481327},{"c":47.48,"h":47.5,"l":47.48,"n":29,"o":47.48,"t":"2026-10-19T17:10:00Z","v":779,"vw":47.485703},{"c":47.595,"h":47.61,"l":47.48,"n":112,"o":47.48,"t":"2026-10-19T17:15:00Z","v":4097,"vw":47.540576},{"c":47.575,"h":47.585,"l":47.5579,"n":63,"o":47.57,"t":"2026-10-19T17:20:00Z","v":1884,"vw":47.568432},{"c":47.575,"h":47.575,"l":47.575,"n":17,"o":47.575,"t":"2026-10-19T17:25:00Z","v":531,"vw":47.575},{"c":47.5951,"h":47.62,"l":47.575,"n":67,"o":47.575,"t":"2026-10-19T17:30:00Z","v":2549,"vw":47.597433},{"c":47.6,"h":47.62,"l":47.595,"n":77,"o":47.595,"t":"2026-10-19T17:35:00Z","v":2282,"vw":47.598515},{"c":47.6385,"h":47.6385,"l":47.5701,"n":47,"o":47.5701,"t":"2026-10-19T17:40:00Z","v":2149,"vw":47.61162},{"c":47.595,"h":47.63,"l":47.555,"n":92,"o":47.63,"t":"2026-10-19T17:45:00Z","v":2922,"vw":47.611729},{"c":47.7,"h":47.7,"l":47.62,"n":50,"o":47.62,"t":"2026-10-19T17:50:00Z","v":1706,"vw":47.658377},{"c":47.715,"h":47.77,"l":47.715,"n":89,"o":47.7245,"t":"2026-10-19T17:55:00Z","v":3297,"vw":47.74722},{"c":47.62,"h":47.67,"l":47.62,"n":49,"o":47.67,"t":"2026-10-19T18:00:00Z","v":2557,"vw":47.637175},{"c":47.615,"h":47.63,"l":47.59,"n":77,"o":47.6,"t":"2026-10-19T18:05:00Z","v":2653,"vw":47.612008},{"c":47.625,"h":47.66,"l":47.615,"n":61,"o":47.6192,"t":"2026-10-19T18:10:00Z","v":1886,"vw":47.640321},{"c":47.668,"h":47.668,"l":47.66,"n":40,"o":47.66,"t":"2026-10-19T18:15:00Z","v":1316,"vw":47.662},{"c":47.62,"h":47.7,"l":47.62,"n":203,"o":47.67,"t":"2026-10-19T18:20:00Z","v":11181,"vw":47.673794},{"c":47.655,"h":47.655,"l":47.64,"n":64,"o":47.64,"t":"2026-10-19T18:25:00Z","v":3729,"vw":47.653182},{"c":47.67,"h":47.67,"l":47.655,"n":20,"o":47.655,"t":"2026-10-19T18:30:00Z","v":590,"vw":47.659412},{"c":47.655,"h":47.66,"l":47.635,"n":119,"o":47.635,"t":"2026-10-19T18:35:00Z","v":6234,"vw":47.654546},{"c":47.67,"h":47.67,"l":47.655,"n":42,"o":47.655,"t":"2026-10-19T18:40:00Z","v":910,"vw":47.657778},{"c":47.705,"h":47.72,"l":47.675,"n":203,"o":47.68,"t":"2026-10-19T18:45:00Z","v":10119,"vw":47.708467},{"c":47.74,"h":47.77,"l":47.705,"n":198,"o":47.705,"t":"2026-10-19T18:50:00Z","v":11477,"vw":47.729867},{"c":47.65,"h":47.74,"l":47.62,"n":149,"o":47.74,"t":"2026-10-19T18:55:00Z","v":9097,"vw":47.693074},{"c":47.665,"h":47.7,"l":47.655,"n":249,"o":47.665,"t":"2026-10-19T19:00:00Z","v":12947,"vw":47.671227},{"c":47.615,"h":47.685,"l":47.615,"n":209,"o":47.665,"t":"2026-10-19T19:05:00Z","v":12135,"vw":47.652654},{"c":47.33,"h":47.66,"l":47.31,"n":503,"o":47.64,"t":"2026-10-19T19:10:00Z","v":44735,"vw":47.583356},{"c":47.35,"h":47.35,"l":47.33,"n":51,"o":47.33,"t":"2026-10-19T19:15:00Z","v":2507,"vw":47.338365},{"c":47.39,"h":47.39,"l":47.33,"n":347,"o":47.345,"t":"2026-10-19T19:20:00Z","v":14175,"vw":47.351811},{"c":47.34,"h":47.39,"l":47.29,"n":311,"o":47.37,"t":"2026-10-19T19:25:00Z","v":24810,"vw":47.334628},{"c":47.4,"h":47.41,"l":47.355,"n":155,"o":47.355,"t":"2026-10-19T19:30:00Z","v":5841,"vw":47.390824},{"c":47.41,"h":47.42,"l":47.4,"n":105,"o":47.42,"t":"2026-10-19T19:35:00Z","v":3597,"vw":47.416},{"c":47.48,"h":47.54,"l":47.41,"n":235,"o":47.41,"t":"2026-10-19T19:40:00Z","v":8757,"vw":47.465017},{"c":47.41,"h":47.49,"l":47.385,"n":205,"o":47.49,"t":"2026-10-19T19:45:00Z","v":6510,"vw":47.445429},{"c":47.4,"h":47.46,"l":47.39,"n":319,"o":47.39,"t":"2026-10-19T19:50:00Z","v":16289,"vw":47.438672},{"c":47.66,"h":47.68,"l":47.42,"n":856,"o":47.43,"t":"2026-10-19T19:55:00Z","v":37608,"vw":47.560107},{"c":47.6,"h":47.6,"l":47.6,"n":24,"o":47.6,"t":"2026-10-19T20:00:00Z","v":237058,"vw":47.6},{"c":47.6408,"h":47.865,"l":47.64,"n":11,"o":47.64,"t":"2026-10-20T13:30:00Z","v":949,"vw":47.666551},{"c":47.92,"h":47.925,"l":47.9,"n":30,"o":47.9,"t":"2026-10-20T13:35:00Z","v":1402,"vw":47.915116},{"c":47.705,"h":48.05,"l":47.32,"n":24,"o":47.7,"t":"2026-10-20T13:40:00Z","v":12094,"vw":47.706319},{"c":47.815,"h":47.815,"l":47.73,"n":25,"o":47.73,"t":"2026-10-20T13:45:00Z","v":818,"vw":47.745833},{"c":47.75,"h":47.9,"l":47.595,"n":401,"o":47.805,"t":"2026-10-20T13:50:00Z","v":35939,"vw":47.786014},{"c":47.695,"h":47.78,"l":47.695,"n":37,"o":47.78,"t":"2026-10-20T13:55:00Z","v":1478,"vw":47.745598},{"c":47.57,"h":47.76,"l":47.57,"n":124,"o":47.735,"t":"2026-10-20T14:00:00Z","v":13941,"vw":47.728726},{"c":47.66,"h":47.695,"l":47.62,"n":99,"o":47.62,"t":"2026-10-20T14:05:00Z","v":9783,"vw":47.664509},{"c":47.585,"h":47.7,"l":47.585,"n":175,"o":47.66,"t":"2026-10-20T14:10:00Z","v":9479,"vw":47.643955},{"c":47.38,"h":47.53,"l":47.38,"n":57,"o":47.53,"t":"2026-10-20T14:15:00Z","v":2833,"vw":47.498977},{"c":47.55,"h":47.65,"l":47.44,"n":196,"o":47.44,"t":"2026-10-20T14:20:00Z","v":7458,"vw":47.567699},{"c":47.74,"h":47.76,"l":47.555,"n":371,"o":47.555,"t":"2026-10-20T14:25:00Z","v":19861,"vw":47.716739},{"c":47.915,"h":48.04,"l":47.745,"n":157,"o":47.745,"t":"2026-10-20T14:30:00Z","v":7284,"vw":47.92368},{"c":47.92,"h":47.92,"l":47.92,"n":19,"o":47.92,"t":"2026-10-20T14:35:00Z","v":1142,"vw":47.92},{"c":47.93,"h":47.93,"l":47.855,"n":79,"o":47.875,"t":"2026-10-20T14:40:00Z","v":2966,"vw":47.888369},{"c":48.015,"h":48.075,"l":47.97,"n":69,"o":48.015,"t":"2026-10-20T14:45:00Z","v":2622,"vw":48.015682},{"c":47.98,"h":47.98,"l":47.965,"n":20,"o":47.975,"t":"2026-10-20T14:50:00Z","v":678,"vw":47.973},{"c":47.985,"h":48.07,"l":47.92,"n":81,"o":47.975,"t":"2026-10-20T14:55:00Z","v":5952,"vw":47.979519},{"c":48.075,"h":48.075,"l":47.87,"n":93,"o":47.95,"t":"2026-10-20T15:00:00Z","v":5113,"vw":47.9645},{"c":48.09,"h":48.09,"l":48.07,"n":7,"o":48.07,"t":"2026-10-20T15:05:00Z","v":441,"vw":48.076515},{"c":47.78,"h":48.135,"l":47.78,"n":114,"o":48.13,"t":"2026-10-20T15:10:00Z","v":7037,"vw":48.034198},{"c":47.905,"h":47.92,"l":47.78,"n":33,"o":47.91,"t":"2026-10-20T15:15:00Z","v":1621,"vw":47.89663},{"c":47.93,"h":47.93,"l":47.87,"n":27,"o":47.92,"t":"2026-10-20T15:20:00Z","v":2419,"vw":47.922727},{"c":47.915,"h":47.94,"l":47.89,"n":30,"o":47.89,"t":"2026-10-20T15:25:00Z","v":2015,"vw":47.930057},{"c":47.82,"h":47.9,"l":47.82,"n":68,"o":47.9,"t":"2026-10-20T15:30:00Z","v":2869,"vw":47.85656},{"c":47.97,"h":47.97,"l":47.8325,"n":103,"o":47.8325,"t":"2026-10-20T15:35:00Z","v":4363,"vw":47.892783},{"c":47.955,"h":47.955,"l":47.955,"n":8,"o":47.955,"t":"2026-10-20T15:40:00Z","v":138,"vw":47.955},{"c":47.97,"h":47.98,"l":47.95,"n":30,"o":47.96,"t":"2026-10-20T15:45:00Z","v":3737,"vw":47.961177},{"c":47.94,"h":47.99,"l":47.94,"n":58,"o":47.975,"t":"2026-10-20T15:50:00Z","v":2698,"vw":47.971316},{"c":47.95,"h":48.01,"l":47.95,"n":50,"o":48,"t":"2026-10-20T15:55:00Z","v":1950,"vw":47.987143},{"c":47.91,"h":47.94,"l":47.91,"n":51,"o":47.94,"t":"2026-10-20T16:00:00Z","v":2002,"vw":47.9275},{"c":47.83,"h":47.915,"l":47.83,"n":25,"o":47.915,"t":"2026-10-20T16:05:00Z","v":1736,"vw":47.864063},{"c":47.82,"h":47.9,"l":47.82,"n":45,"o":47.895,"t":"2026-10-20T16:10:00Z","v":1637,"vw":47.867778},{"c":47.73,"h":47.83,"l":47.73,"n":36,"o":47.8,"t":"2026-10-20T16:15:00Z","v":1217,"vw":47.801765},{"c":47.82,"h":47.86,"l":47.81,"n":40,"o":47.81,"t":"2026-10-20T16:20:00Z","v":1050,"vw":47.819345},{"c":47.815,"h":47.82,"l":47.81,"n":43,"o":47.81,"t":"2026-10-20T16:25:00Z","v":1148,"vw":47.812683},{"c":47.805,"h":47.805,"l":47.805,"n":14,"o":47.805,"t":"2026-10-20T16:30:00Z","v":300,"vw":47.805},{"c":47.845,"h":47.845,"l":47.8,"n":85,"o":47.81,"t":"2026-10-20T16:35:00Z","v":5459,"vw":47.839981},{"c":47.83,"h":47.835,"l":47.81,"n":40,"o":47.835,"t":"2026-10-20T16:40:00Z","v":991,"vw":47.827},{"c":47.75,"h":47.825,"l":47.75,"n":74,"o":47.825,"t":"2026-10-20T16:45:00Z","v":2855,"vw":47.810188},{"c":47.69,"h":47.75,"l":47.635,"n":190,"o":47.75,"t":"2026-10-20T16:50:00Z","v":11104,"vw":47.707631},{"c":47.635,"h":47.65,"l":47.445,"n":130,"o":47.615,"t":"2026-10-20T16:55:00Z","v":11016,"vw":47.567814},{"c":47.685,"h":47.685,"l":47.635,"n":69,"o":47.65,"t":"2026-10-20T17:00:00Z","v":2503,"vw":47.659718},{"c":47.66,"h":47.67,"l":47.62,"n":23,"o":47.62,"t":"2026-10-20T17:05:00Z","v":1161,"vw":47.648125},{"c":47.765,"h":47.79,"l":47.7,"n":80,"o":47.72,"t":"2026-10-20T17:10:00Z","v":3917,"vw":47.743411},{"c":47.765,"h":47.81,"l":47.765,"n":23,"o":47.765,"t":"2026-10-20T17:15:00Z","v":2907,"vw":47.806002},{"c":47.765,"h":47.765,"l":47.76,"n":43,"o":47.765,"t":"2026-10-20T17:20:00Z","v":2308,"vw":47.764706},{"c":47.765,"h":47.765,"l":47.765,"n":21,"o":47.765,"t":"2026-10-20T17:25:00Z","v":2347,"vw":47.765},{"c":47.76,"h":47.765,"l":47.7,"n":50,"o":47.765,"t":"2026-10-20T17:30:00Z","v":2359,"vw":47.749455},{"c":47.76,"h":47.76,"l":47.76,"n":43,"o":47.76,"t":"2026-10-20T17:35:00Z","v":893,"vw":47.76},{"c":47.76,"h":47.8,"l":47.76,"n":53,"o":47.76,"t":"2026-10-20T17:40:00Z","v":1946,"vw":47.763012},{"c":47.76,"h":47.76,"l":47.72,"n":55,"o":47.76,"t":"2026-10-20T17:45:00Z","v":3152,"vw":47.758425},{"c":47.66,"h":47.76,"l":47.65,"n":84,"o":47.76,"t":"2026-10-20T17:50:00Z","v":3713,"vw":47.701223},{"c":47.645,"h":47.645,"l":47.61,"n":17,"o":47.645,"t":"2026-10-20T17:55:00Z","v":676,"vw":47.636422},{"c":47.665,"h":47.69,"l":47.645,"n":100,"o":47.69,"t":"2026-10-20T18:00:00Z","v":5039,"vw":47.676711},{"c":47.635,"h":47.645,"l":47.6101,"n":39,"o":47.6101,"t":"2026-10-20T18:05:00Z","v":1167,"vw":47.629563},{"c":47.63,"h":47.64,"l":47.625,"n":55,"o":47.63,"t":"2026-10-20T18:10:00Z","v":1893,"vw":47.630478},{"c":47.645,"h":47.66,"l":47.615,"n":103,"o":47.63,"t":"2026-10-20T18:15:00Z","v":8624,"vw":47.643606},{"c":47.64,"h":47.645,"l":47.64,"n":59,"o":47.645,"t":"2026-10-20T18:20:00Z","v":2598,"vw":47.643144},{"c":47.57,"h":47.64,"l":47.495,"n":172,"o":47.64,"t":"2026-10-20T18:25:00Z","v":10768,"vw":47.588404},{"c":47.66,"h":47.66,"l":47.55,"n":86,"o":47.55,"t":"2026-10-20T18:30:00Z","v":4346,"vw":47.625725},{"c":47.6,"h":47.66,"l":47.572,"n":62,"o":47.66,"t":"2026-10-20T18:35:00Z","v":8241,"vw":47.587151},{"c":47.45,"h":47.6,"l":47.445,"n":67,"o":47.6,"t":"2026-10-20T18:40:00Z","v":3389,"vw":47.5366},{"c":47.47,"h":47.47,"l":47.44,"n":32,"o":47.44,"t":"2026-10-20T18:45:00Z","v":1661,"vw":47.445396},{"c":47.56,"h":47.56,"l":47.46,"n":104,"o":47.46,"t":"2026-10-20T18:50:00Z","v":5049,"vw":47.524891},{"c":47.535,"h":47.565,"l":47.52,"n":67,"o":47.56,"t":"2026-10-20T18:55:00Z","v":5455,"vw":47.554101},{"c":47.5621,"h":47.5621,"l":47.511,"n":49,"o":47.54,"t":"2026-10-20T19:00:00Z","v":3018,"vw":47.536307},{"c":47.5475,"h":47.57,"l":47.51,"n":104,"o":47.54,"t":"2026-10-20T19:05:00Z","v":5109,"vw":47.543138},{"c":47.545,"h":47.58,"l":47.54,"n":106,"o":47.58,"t":"2026-10-20T19:10:00Z","v":4685,"vw":47.564354},{"c":47.515,"h":47.54,"l":47.5,"n":70,"o":47.54,"t":"2026-10-20T19:15:00Z","v":5567,"vw":47.51503},{"c":47.47,"h":47.515,"l":47.46,"n":248,"o":47.515,"t":"2026-10-20T19:20:00Z","v":16310,"vw":47.494951},{"c":47.4695,"h":47.49,"l":47.4695,"n":107,"o":47.47,"t":"2026-10-20T19:25:00Z","v":4735,"vw":47.478352},{"c":47.485,"h":47.5,"l":47.475,"n":143,"o":47.475,"t":"2026-10-20T19:30:00Z","v":5960,"vw":47.487057},{"c":47.6,"h":47.61,"l":47.46,"n":255,"o":47.48,"t":"2026-10-20T19:35:00Z","v":12978,"vw":47.504827},{"c":47.64,"h":47.64,"l":47.58,"n":155,"o":47.6,"t":"2026-10-20T19:40:00Z","v":7210,"vw":47.605469},{"c":47.575,"h":47.64,"l":47.53,"n":282,"o":47.63,"t":"2026-10-20T19:45:00Z","v":15133,"vw":47.577152},{"c":47.65,"h":47.68,"l":47.5625,"n":391,"o":47.575,"t":"2026-10-20T19:50:00Z","v":19570,"vw":47.620083},{"c":47.665,"h":47.7,"l":47.595,"n":912,"o":47.64,"t":"2026-10-20T19:55:00Z","v":39678,"vw":47.673469},{"c":47.64,"h":47.64,"l":47.64,"n":17,"o":47.64,"t":"2026-10-20T20:00:00Z","v":331262,"vw":47.64},{"c":47.64,"h":47.64,"l":47.64,"n":1,"o":47.64,"t":"2026-10-20T22:45:00Z","v":367,"vw":47.64},{"c":47.575,"h":48,"l":47.575,"n":11,"o":48,"t":"2026-10-21T13:30:00Z","v":1510,"vw":47.937638},{"c":47.27,"h":47.27,"l":47.27,"n":5,"o":47.27,"t":"2026-10-21T13:35:00Z","v":616,"vw":47.27},{"c":47.355,"h":47.355,"l":47.355,"n":6,"o":47.355,"t":"2026-10-21T13:40:00Z","v":213,"vw":47.355},{"c":47.665,"h":47.665,"l":47.505,"n":19,"o":47.505,"t":"2026-10-21T13:45:00Z","v":652,"vw":47.632936},{"c":47.47,"h":47.88,"l":47.47,"n":15,"o":47.47,"t":"2026-10-21T13:50:00Z","v":846,"vw":47.72375},{"c":47.525,"h":47.58,"l":47.44,"n":119,"o":47.58,"t":"2026-10-21T13:55:00Z","v":6884,"vw":47.499168},{"c":47.235,"h":47.51,"l":47.2201,"n":73,"o":47.51,"t":"2026-10-21T14:00:00Z","v":3613,"vw":47.325217},{"c":47.01,"h":47.235,"l":47.01,"n":79,"o":47.235,"t":"2026-10-21T14:05:00Z","v":2238,"vw":47.164377},{"c":47.2,"h":47.23,"l":47.11,"n":79,"o":47.11,"t":"2026-10-21T14:10:00Z","v":3560,"vw":47.180318},{"c":47.2,"h":47.21,"l":47.13,"n":28,"o":47.2,"t":"2026-10-21T14:15:00Z","v":706,"vw":47.186526},{"c":47.205,"h":47.205,"l":47.19,"n":23,"o":47.19,"t":"2026-10-21T14:20:00Z","v":536,"vw":47.2},{"c":47,"h":47.205,"l":47,"n":96,"o":47.14,"t":"2026-10-21T14:25:00Z","v":4239,"vw":47.140784},{"c":47.015,"h":47.11,"l":47,"n":31,"o":47,"t":"2026-10-21T14:30:00Z","v":2622,"vw":47.091881},{"c":46.905,"h":47.03,"l":46.86,"n":265,"o":47,"t":"2026-10-21T14:35:00Z","v":19396,"vw":46.955553},{"c":46.88,"h":46.88,"l":46.88,"n":25,"o":46.88,"t":"2026-10-21T14:40:00Z","v":479,"vw":46.88},{"c":46.935,"h":46.935,"l":46.82,"n":229,"o":46.905,"t":"2026-10-21T14:45:00Z","v":9503,"vw":46.852633},{"c":46.915,"h":46.92,"l":46.915,"n":43,"o":46.92,"t":"2026-10-21T14:50:00Z","v":7116,"vw":46.919852},{"c":46.92,"h":46.97,"l":46.905,"n":24,"o":46.91,"t":"2026-10-21T14:55:00Z","v":1796,"vw":46.924757},{"c":46.94,"h":47,"l":46.91,"n":186,"o":46.925,"t":"2026-10-21T15:00:00Z","v":9278,"vw":46.939676},{"c":46.94,"h":46.94,"l":46.935,"n":19,"o":46.935,"t":"2026-10-21T15:05:00Z","v":768,"vw":46.935945},{"c":46.95,"h":46.98,"l":46.94,"n":64,"o":46.94,"t":"2026-10-21T15:10:00Z","v":4243,"vw":46.970033},{"c":46.945,"h":46.98,"l":46.92,"n":83,"o":46.965,"t":"2026-10-21T15:15:00Z","v":6290,"vw":46.94823},{"c":46.93,"h":46.93,"l":46.93,"n":5,"o":46.93,"t":"2026-10-21T15:20:00Z","v":123,"vw":46.93},{"c":46.92,"h":46.94,"l":46.9,"n":91,"o":46.94,"t":"2026-10-21T15:25:00Z","v":3706,"vw":46.91625},{"c":47,"h":47,"l":46.95,"n":93,"o":46.95,"t":"2026-10-21T15:30:00Z","v":4593,"vw":46.980057},{"c":46.985,"h":47.01,"l":46.965,"n":47,"o":47,"t":"2026-10-21T15:35:00Z","v":2192,"vw":46.990851},{"c":47.055,"h":47.07,"l":47,"n":112,"o":47,"t":"2026-10-21T15:40:00Z","v":17629,"vw":47.025412},{"c":47.05,"h":47.05,"l":47.05,"n":15,"o":47.05,"t":"2026-10-21T15:45:00Z","v":188,"vw":47.05},{"c":47.125,"h":47.14,"l":47.05,"n":69,"o":47.05,"t":"2026-10-21T15:50:00Z","v":4190,"vw":47.091475},{"c":47.23,"h":47.23,"l":47.1175,"n":60,"o":47.1175,"t":"2026-10-21T16:00:00Z","v":2376,"vw":47.17988},{"c":47.12,"h":47.205,"l":47.12,"n":113,"o":47.2,"t":"2026-10-21T16:05:00Z","v":4901,"vw":47.175101},{"c":47.25,"h":47.285,"l":47.15,"n":158,"o":47.15,"t":"2026-10-21T16:15:00Z","v":25328,"vw":47.218221},{"c":47.265,"h":47.28,"l":47.19,"n":75,"o":47.22,"t":"2026-10-21T16:20:00Z","v":15790,"vw":47.246708},{"c":47.24,"h":47.27,"l":47.24,"n":14,"o":47.27,"t":"2026-10-21T16:25:00Z","v":401,"vw":47.26},{"c":47.28,"h":47.28,"l":47.25,"n":37,"o":47.275,"t":"2026-10-21T16:30:00Z","v":1772,"vw":47.274286},{"c":47.14,"h":47.28,"l":47.095,"n":167,"o":47.28,"t":"2026-10-21T16:35:00Z","v":9859,"vw":47.202649},{"c":47.08,"h":47.2,"l":47.08,"n":182,"o":47.14,"t":"2026-10-21T16:40:00Z","v":13635,"vw":47.184504},{"c":46.98,"h":47.08,"l":46.965,"n":74,"o":47.08,"t":"2026-10-21T16:45:00Z","v":4130,"vw":47.001484},{"c":46.98,"h":47,"l":46.935,"n":71,"o":46.965,"t":"2026-10-21T16:50:00Z","v":4153,"vw":46.977187},{"c":47.02,"h":47.02,"l":46.98,"n":36,"o":46.98,"t":"2026-10-21T16:55:00Z","v":2067,"vw":47.015668},{"c":46.96,"h":47.09,"l":46.87,"n":212,"o":47.02,"t":"2026-10-21T17:00:00Z","v":12280,"vw":46.994245},{"c":46.92,"h":46.9435,"l":46.92,"n":16,"o":46.9435,"t":"2026-10-21T17:05:00Z","v":791,"vw":46.932699},{"c":46.98,"h":46.98,"l":46.93,"n":48,"o":46.93,"t":"2026-10-21T17:10:00Z","v":1532,"vw":46.937377},{"c":46.965,"h":46.99,"l":46.96,"n":35,"o":46.96,"t":"2026-10-21T17:15:00Z","v":1135,"vw":46.966536},{"c":46.9,"h":46.975,"l":46.9,"n":39,"o":46.975,"t":"2026-10-21T17:20:00Z","v":2362,"vw":46.95301},{"c":46.91,"h":46.93,"l":46.87,"n":74,"o":46.91,"t":"2026-10-21T17:25:00Z","v":8371,"vw":46.903057},{"c":46.915,"h":46.915,"l":46.9,"n":46,"o":46.9,"t":"2026-10-21T17:30:00Z","v":2173,"vw":46.905714},{"c":46.93,"h":46.95,"l":46.875,"n":69,"o":46.9,"t":"2026-10-21T17:35:00Z","v":4105,"vw":46.921087},{"c":46.85,"h":46.955,"l":46.85,"n":58,"o":46.9136,"t":"2026-10-21T17:40:00Z","v":2467,"vw":46.887555},{"c":46.85,"h":46.865,"l":46.84,"n":77,"o":46.85,"t":"2026-10-21T17:45:00Z","v":5368,"vw":46.8623},{"c":46.91,"h":46.91,"l":46.85,"n":97,"o":46.85,"t":"2026-10-21T17:50:00Z","v":4836,"vw":46.874556},{"c":46.915,"h":46.94,"l":46.915,"n":41,"o":46.915,"t":"2026-10-21T17:55:00Z","v":1831,"vw":46.916658},{"c":46.865,"h":46.915,"l":46.85,"n":79,"o":46.915,"t":"2026-10-21T18:00:00Z","v":3753,"vw":46.884936},{"c":46.88,"h":46.9,"l":46.865,"n":69,"o":46.8799,"t":"2026-10-21T18:05:00Z","v":3169,"vw":46.881127},{"c":46.88,"h":46.88,"l":46.86,"n":13,"o":46.86,"t":"2026-10-21T18:10:00Z","v":748,"vw":46.867286},{"c":46.86,"h":46.88,"l":46.85,"n":50,"o":46.88,"t":"2026-10-21T18:15:00Z","v":1769,"vw":46.86745},{"c":46.88,"h":46.9,"l":46.85,"n":114,"o":46.875,"t":"2026-10-21T18:20:00Z","v":6712,"vw":46.871363},{"c":46.885,"h":46.91,"l":46.87,"n":76,"o":46.88,"t":"2026-10-21T18:25:00Z","v":3258,"vw":46.892222},{"c":46.94,"h":46.94,"l":46.885,"n":72,"o":46.885,"t":"2026-10-21T18:30:00Z","v":2175,"vw":46.919333},{"c":46.97,"h":46.97,"l":46.94,"n":82,"o":46.94,"t":"2026-10-21T18:35:00Z","v":3954,"vw":46.964742},{"c":47.03,"h":47.035,"l":46.94,"n":161,"o":46.95,"t":"2026-10-21T18:40:00Z","v":9657,"vw":46.999667},{"c":47.08,"h":47.08,"l":47.03,"n":118,"o":47.03,"t":"2026-10-21T18:45:00Z","v":7014,"vw":47.058795},{"c":47.055,"h":47.11,"l":47.05,"n":95,"o":47.11,"t":"2026-10-21T18:50:00Z","v":4531,"vw":47.073487},{"c":46.965,"h":47.06,"l":46.945,"n":121,"o":47.06,"t":"2026-10-21T18:55:00Z","v":7923,"vw":47.005353},{"c":46.975,"h":46.975,"l":46.945,"n":12,"o":46.945,"t":"2026-10-21T19:00:00Z","v":615,"vw":46.954},{"c":47.075,"h":47.13,"l":46.96,"n":153,"o":46.96,"t":"2026-10-21T19:05:00Z","v":10456,"vw":47.066719},{"c":47.065,"h":47.1,"l":47.065,"n":62,"o":47.075,"t":"2026-10-21T19:10:00Z","v":1829,"vw":47.075877},{"c":47.08,"h":47.11,"l":47.065,"n":91,"o":47.065,"t":"2026-10-21T19:15:00Z","v":3893,"vw":47.089298},{"c":47.08,"h":47.09,"l":47.055,"n":197,"o":47.09,"t":"2026-10-21T19:20:00Z","v":10640,"vw":47.073054},{"c":47.17,"h":47.17,"l":47.08,"n":151,"o":47.08,"t":"2026-10-21T19:25:00Z","v":5281,"vw":47.121849},{"c":47.135,"h":47.19,"l":47.13,"n":225,"o":47.19,"t":"2026-10-21T19:30:00Z","v":9260,"vw":47.165759},{"c":47.105,"h":47.135,"l":47.05,"n":127,"o":47.135,"t":"2026-10-21T19:35:00Z","v":3050,"vw":47.080142},{"c":47.09,"h":47.11,"l":47.08,"n":166,"o":47.08,"t":"2026-10-21T19:40:00Z","v":4746,"vw":47.097833},{"c":47.065,"h":47.105,"l":47.02,"n":309,"o":47.09,"t":"2026-10-21T19:45:00Z","v":12845,"vw":47.071726},{"c":47.065,"h":47.11,"l":47.0475,"n":351,"o":47.0475,"t":"2026-10-21T19:50:00Z","v":14197,"vw":47.080442},{"c":46.91,"h":47.06,"l":46.9,"n":996,"o":47.06,"t":"2026-10-21T19:55:00Z","v":47582,"vw":46.9612},{"c":46.96,"h":46.96,"l":46.96,"n":35,"o":46.96,"t":"2026-10-21T20:00:00Z","v":185429,"vw":46.96},{"c":46.03,"h":46.03,"l":46.03,"n":1,"o":46.03,"t":"2026-10-21T20:10:00Z","v":100,"vw":46.03},{"c":46.26,"h":46.26,"l":46.26,"n":1,"o":46.26,"t":"2026-10-22T13:00:00Z","v":200,"vw":46.26},{"c":46.67,"h":46.78,"l":46.67,"n":24,"o":46.78,"t":"2026-10-22T13:30:00Z","v":941,"vw":46.766779},{"c":46.96,"h":46.96,"l":46.96,"n":4,"o":46.96,"t":"2026-10-22T13:35:00Z","v":309,"vw":46.96},{"c":46.645,"h":46.775,"l":46.55,"n":42,"o":46.775,"t":"2026-10-22T13:40:00Z","v":8228,"vw":46.707679},{"c":46.71,"h":46.74,"l":46.65,"n":73,"o":46.7,"t":"2026-10-22T13:45:00Z","v":3888,"vw":46.712326},{"c":46.77,"h":46.8,"l":46.7101,"n":58,"o":46.765,"t":"2026-10-22T13:50:00Z","v":7214,"vw":46.774591},{"c":46.7305,"h":46.78,"l":46.7299,"n":41,"o":46.7299,"t":"2026-10-22T13:55:00Z","v":897,"vw":46.750142},{"c":46.68,"h":46.78,"l":46.68,"n":40,"o":46.78,"t":"2026-10-22T14:00:00Z","v":1433,"vw":46.738599},{"c":46.7,"h":46.72,"l":46.6301,"n":36,"o":46.72,"t":"2026-10-22T14:05:00Z","v":1030,"vw":46.690015},{"c":46.5,"h":46.66,"l":46.5,"n":176,"o":46.66,"t":"2026-10-22T14:10:00Z","v":12727,"vw":46.580776},{"c":46.25,"h":46.45,"l":46.25,"n":49,"o":46.45,"t":"2026-10-22T14:15:00Z","v":1333,"vw":46.382},{"c":46.275,"h":46.34,"l":46.21,"n":152,"o":46.25,"t":"2026-10-22T14:20:00Z","v":12994,"vw":46.245306},{"c":46.08,"h":46.275,"l":46.08,"n":118,"o":46.275,"t":"2026-10-22T14:25:00Z","v":3224,"vw":46.163139},{"c":46,"h":46.08,"l":45.86,"n":312,"o":46.08,"t":"2026-10-22T14:30:00Z","v":25610,"vw":45.956441},{"c":45.795,"h":45.955,"l":45.795,"n":140,"o":45.955,"t":"2026-10-22T14:35:00Z","v":8824,"vw":45.90015},{"c":45.725,"h":45.745,"l":45.64,"n":83,"o":45.745,"t":"2026-10-22T14:40:00Z","v":4977,"vw":45.678275},{"c":45.665,"h":45.73,"l":45.64,"n":146,"o":45.73,"t":"2026-10-22T14:45:00Z","v":4580,"vw":45.682172},{"c":45.68,"h":45.7199,"l":45.62,"n":106,"o":45.63,"t":"2026-10-22T14:50:00Z","v":8396,"vw":45.671081},{"c":45.74,"h":45.79,"l":45.71,"n":69,"o":45.74,"t":"2026-10-22T14:55:00Z","v":3807,"vw":45.764254},{"c":45.8,"h":45.8,"l":45.77,"n":19,"o":45.77,"t":"2026-10-22T15:00:00Z","v":2666,"vw":45.797446},{"c":45.75,"h":46,"l":45.75,"n":413,"o":45.855,"t":"2026-10-22T15:05:00Z","v":38328,"vw":45.942487},{"c":45.81,"h":45.9,"l":45.81,"n":81,"o":45.825,"t":"2026-10-22T15:10:00Z","v":13554,"vw":45.827865},{"c":45.95,"h":45.955,"l":45.85,"n":70,"o":45.85,"t":"2026-10-22T15:15:00Z","v":3337,"vw":45.930531},{"c":45.91,"h":45.97,"l":45.91,"n":32,"o":45.96,"t":"2026-10-22T15:20:00Z","v":1213,"vw":45.944146},{"c":45.76,"h":45.9699,"l":45.76,"n":44,"o":45.85,"t":"2026-10-22T15:25:00Z","v":3253,"vw":45.867308},{"c":45.745,"h":45.84,"l":45.745,"n":54,"o":45.75,"t":"2026-10-22T15:30:00Z","v":1747,"vw":45.769208},{"c":45.745,"h":45.77,"l":45.735,"n":82,"o":45.77,"t":"2026-10-22T15:35:00Z","v":3542,"vw":45.7442},{"c":45.84,"h":45.84,"l":45.725,"n":60,"o":45.75,"t":"2026-10-22T15:40:00Z","v":3428,"vw":45.739822},{"c":45.825,"h":45.825,"l":45.76,"n":67,"o":45.79,"t":"2026-10-22T15:45:00Z","v":2246,"vw":45.796538},{"c":45.97,"h":45.97,"l":45.84,"n":76,"o":45.84,"t":"2026-10-22T15:50:00Z","v":2615,"vw":45.870566},{"c":46.04,"h":46.045,"l":45.93,"n":210,"o":45.93,"t":"2026-10-22T15:55:00Z","v":13098,"vw":46.007466},{"c":46.055,"h":46.12,"l":46,"n":580,"o":46,"t":"2026-10-22T16:00:00Z","v":43078,"vw":46.024104},{"c":46.045,"h":46.14,"l":46.03,"n":94,"o":46.055,"t":"2026-10-22T16:05:00Z","v":4420,"vw":46.096163},{"c":46.036,"h":46.036,"l":46.036,"n":17,"o":46.036,"t":"2026-10-22T16:10:00Z","v":238,"vw":46.036},{"c":46.176,"h":46.176,"l":46.09,"n":48,"o":46.09,"t":"2026-10-22T16:15:00Z","v":5580,"vw":46.119873},{"c":46.08,"h":46.15,"l":46.055,"n":69,"o":46.15,"t":"2026-10-22T16:20:00Z","v":3269,"vw":46.124146},{"c":46.085,"h":46.1461,"l":46.0088,"n":40,"o":46.1461,"t":"2026-10-22T16:25:00Z","v":4398,"vw":46.072866},{"c":46.15,"h":46.2,"l":46.085,"n":152,"o":46.085,"t":"2026-10-22T16:30:00Z","v":7891,"vw":46.164435},{"c":46.045,"h":46.11,"l":46.045,"n":81,"o":46.11,"t":"2026-10-22T16:35:00Z","v":2239,"vw":46.070294},{"c":45.99,"h":46.11,"l":45.98,"n":49,"o":46.08,"t":"2026-10-22T16:40:00Z","v":1763,"vw":46.042137},{"c":46.16,"h":46.16,"l":46.035,"n":92,"o":46.035,"t":"2026-10-22T16:45:00Z","v":3157,"vw":46.080483},{"c":46.125,"h":46.16,"l":46.11,"n":34,"o":46.16,"t":"2026-10-22T16:50:00Z","v":2021,"vw":46.145146},{"c":46.135,"h":46.14,"l":45.99,"n":201,"o":46.08,"t":"2026-10-22T16:55:00Z","v":12849,"vw":46.058399},{"c":46.13,"h":46.145,"l":46.11,"n":45,"o":46.145,"t":"2026-10-22T17:00:00Z","v":1097,"vw":46.123827},{"c":46.14,"h":46.17,"l":46.14,"n":30,"o":46.17,"t":"2026-10-22T17:05:00Z","v":714,"vw":46.155},{"c":46.125,"h":46.13,"l":46.1103,"n":19,"o":46.1103,"t":"2026-10-22T17:10:00Z","v":1515,"vw":46.11445},{"c":46.21,"h":46.21,"l":46.125,"n":74,"o":46.125,"t":"2026-10-22T17:15:00Z","v":6124,"vw":46.179927},{"c":46.11,"h":46.275,"l":46.11,"n":150,"o":46.275,"t":"2026-10-22T17:20:00Z","v":4598,"vw":46.226227},{"c":46.1,"h":46.23,"l":46.1,"n":24,"o":46.23,"t":"2026-10-22T17:25:00Z","v":515,"vw":46.165},{"c":46.2,"h":46.2,"l":46.11,"n":42,"o":46.18,"t":"2026-10-22T17:30:00Z","v":1213,"vw":46.148903},{"c":46.11,"h":46.2,"l":46.11,"n":75,"o":46.2,"t":"2026-10-22T17:35:00Z","v":2876,"vw":46.18607},{"c":46.14,"h":46.14,"l":46.12,"n":51,"o":46.14,"t":"2026-10-22T17:40:00Z","v":1875,"vw":46.137381},{"c":46.2292,"h":46.2292,"l":46.14,"n":80,"o":46.14,"t":"2026-10-22T17:45:00Z","v":3136,"vw":46.189709},{"c":46.215,"h":46.225,"l":46.2,"n":39,"o":46.2,"t":"2026-10-22T17:50:00Z","v":2558,"vw":46.21535},{"c":46.23,"h":46.23,"l":46.19,"n":52,"o":46.215,"t":"2026-10-22T17:55:00Z","v":2641,"vw":46.203974},{"c":46.225,"h":46.235,"l":46.22,"n":33,"o":46.235,"t":"2026-10-22T18:00:00Z","v":1494,"vw":46.224691},{"c":46.24,"h":46.24,"l":46.23,"n":27,"o":46.23,"t":"2026-10-22T18:05:00Z","v":659,"vw":46.233333},{"c":46.23,"h":46.255,"l":46.1901,"n":98,"o":46.215,"t":"2026-10-22T18:10:00Z","v":3395,"vw":46.228181},{"c":46.235,"h":46.235,"l":46.22,"n":36,"o":46.22,"t":"2026-10-22T18:15:00Z","v":751,"vw":46.223612},{"c":46.19,"h":46.27,"l":46.19,"n":323,"o":46.235,"t":"2026-10-22T18:20:00Z","v":15279,"vw":46.23724},{"c":46.08,"h":46.18,"l":46.08,"n":93,"o":46.18,"t":"2026-10-22T18:25:00Z","v":2445,"vw":46.132946},{"c":46.12,"h":46.14,"l":46.08,"n":69,"o":46.08,"t":"2026-10-22T18:30:00Z","v":1933,"vw":46.113031},{"c":46.19,"h":46.19,"l":46.065,"n":155,"o":46.12,"t":"2026-10-22T18:35:00Z","v":7223,"vw":46.159424},{"c":46.165,"h":46.2,"l":46.16,"n":86,"o":46.2,"t":"2026-10-22T18:40:00Z","v":3402,"vw":46.170327},{"c":46.255,"h":46.27,"l":46.14,"n":362,"o":46.14,"t":"2026-10-22T18:45:00Z","v":27798,"vw":46.241945},{"c":46.28,"h":46.3,"l":46.23,"n":263,"o":46.255,"t":"2026-10-22T18:50:00Z","v":17922,"vw":46.270669},{"c":46.27,"h":46.28,"l":46.24,"n":135,"o":46.26,"t":"2026-10-22T18:55:00Z","v":6059,"vw":46.268068},{"c":46.255,"h":46.27,"l":46.165,"n":220,"o":46.27,"t":"2026-10-22T19:00:00Z","v":12637,"vw":46.224696},{"c":46.28,"h":46.285,"l":46.25,"n":223,"o":46.255,"t":"2026-10-22T19:05:00Z","v":13583,"vw":46.266835},{"c":46.25,"h":46.28,"l":46.19,"n":100,"o":46.25,"t":"2026-10-22T19:10:00Z","v":4065,"vw":46.238142},{"c":46.26,"h":46.2941,"l":46.22,"n":188,"o":46.23,"t":"2026-10-22T19:15:00Z","v":8302,"vw":46.252228},{"c":46.25,"h":46.265,"l":46.1744,"n":201,"o":46.26,"t":"2026-10-22T19:20:00Z","v":13805,"vw":46.240809},{"c":46.27,"h":46.27,"l":46.2,"n":260,"o":46.25,"t":"2026-10-22T19:25:00Z","v":14052,"vw":46.243295},{"c":46.165,"h":46.3,"l":46.165,"n":308,"o":46.27,"t":"2026-10-22T19:30:00Z","v":21726,"vw":46.214597},{"c":46.11,"h":46.25,"l":46.11,"n":301,"o":46.2,"t":"2026-10-22T19:35:00Z","v":29759,"vw":46.228353},{"c":46.06,"h":46.19,"l":46.02,"n":305,"o":46.11,"t":"2026-10-22T19:40:00Z","v":14481,"vw":46.120407},{"c":46.13,"h":46.13,"l":46.045,"n":368,"o":46.045,"t":"2026-10-22T19:45:00Z","v":13925,"vw":46.099174},{"c":46.31,"h":46.32,"l":46.095,"n":477,"o":46.095,"t":"2026-10-22T19:50:00Z","v":27969,"vw":46.241477},{"c":46.4,"h":46.4,"l":46.315,"n":902,"o":46.33,"t":"2026-10-22T19:55:00Z","v":30450,"vw":46.36663},{"c":46.35,"h":46.396,"l":46.35,"n":26,"o":46.396,"t":"2026-10-22T20:00:00Z","v":134681,"vw":46.350077}],"history":[{"c":48.51,"h":49.36,"l":48.39,"n":9911,"o":49.1,"t":"2024-10-21T04:00:00Z","v":540967,"vw":48.709637},{"c":48.37,"h":48.57,"l":47.61,"n":8016,"o":48.34,"t":"2024-10-22T04:00:00Z","v":355930,"vw":48.27802},{"c":48.55,"h":48.74,"l":48.14,"n":10941,"o":48.37,"t":"2024-10-23T04:00:00Z","v":393486,"vw":48.467145},{"c":48.92,"h":48.93,"l":48.31,"n":7968,"o":48.65,"t":"2024-10-24T04:00:00Z","v":283948,"vw":48.74446},{"c":47.41,"h":49.35,"l":47.16,"n":10759,"o":49.07,"t":"2024-10-25T04:00:00Z","v":464903,"vw":47.564783},{"c":48.78,"h":48.93,"l":47.72,"n":8913,"o":47.72,"t":"2024-10-28T04:00:00Z","v":338959,"vw":48.733405},{"c":48.22,"h":49.42,"l":48.21,"n":10442,"o":48.67,"t":"2024-10-29T04:00:00Z","v":385301,"vw":48.438678},{"c":48.69,"h":49.42,"l":48.22,"n":8862,"o":48.22,"t":"2024-10-30T04:00:00Z","v":372658,"vw":48.718888},{"c":47.3,"h":48.73,"l":47.3,"n":7158,"o":48.4,"t":"2024-10-31T04:00:00Z","v":292550,"vw":47.778062},{"c":47.74,"h":48.335,"l":47.3,"n":9242,"o":47.3,"t":"2024-11-01T04:00:00Z","v":415799,"vw":47.792338},{"c":47.46,"h":48.1,"l":46.92,"n":9270,"o":47.69,"t":"2024-11-04T05:00:00Z","v":408260,"vw":47.440399},{"c":47.31,"h":47.76,"l":46.99,"n":7795,"o":47.29,"t":"2024-11-05T05:00:00Z","v":355386,"vw":47.275971},{"c":52.91,"h":52.94,"l":50.5,"n":15714,"o":51.1,"t":"2024-11-06T05:00:00Z","v":803301,"vw":52.254504},{"c":51.09,"h":52.69,"l":50.9,"n":12534,"o":52.36,"t":"2024-11-07T05:00:00Z","v":533703,"vw":51.30917},{"c":50.51,"h":53.24,"l":50.48,"n":14810,"o":52.9,"t":"2024-11-08T05:00:00Z","v":626139,"vw":51.087992},{"c":52.24,"h":52.6,"l":50.97,"n":12790,"o":51,"t":"2024-11-11T05:00:00Z","v":596001,"vw":52.119928},{"c":52.48,"h":52.982,"l":51.735,"n":8056,"o":52.19,"t":"2024-11-12T05:00:00Z","v":385991,"vw":52.545106},{"c":51.34,"h":52.91,"l":51.25,"n":11041,"o":52.68,"t":"2024-11-13T05:00:00Z","v":403276,"vw":51.695285},{"c":51.09,"h":52,"l":50.54,"n":9293,"o":51.75,"t":"2024-11-14T05:00:00Z","v":359985,"vw":51.077502},{"c":50.97,"h":51.56,"l":50.57,"n":10623,"o":51.16,"t":"2024-11-15T05:00:00Z","v":560780,"vw":50.953915},{"c":51.06,"h":51.36,"l":50.47,"n":9999,"o":51,"t":"2024-11-18T05:00:00Z","v":383147,"vw":51.047606},{"c":50.11,"h":50.59,"l":49.54,"n":9683,"o":49.86,"t":"2024-11-19T05:00:00Z","v":324831,"vw":50.113002},{"c":50,"h":50.45,"l":49.28,"n":8933,"o":50.11,"t":"2024-11-20T05:00:00Z","v":321079,"vw":49.835306},{"c":50.45,"h":50.87,"l":49.9,"n":9366,"o":50.3,"t":"2024-11-21T05:00:00Z","v":314568,"vw":50.484084},{"c":51.74,"h":51.84,"l":49.87,"n":7079,"o":50.29,"t":"2024-11-22T05:00:00Z","v":271505,"vw":51.605456},{"c":52.82,"h":53.5,"l":52.16,"n":10362,"o":52.16,"t":"2024-11-25T05:00:00Z","v":506433,"vw":52.940485},{"c":52.42,"h":52.73,"l":51.71,"n":8009,"o":52.39,"t":"2024-11-26T05:00:00Z","v":286484,"vw":52.29751},{"c":52.33,"h":53.24,"l":51.975,"n":6088,"o":52.5,"t":"2024-11-27T05:00:00Z","v":212793,"vw":52.596171},{"c":52.27,"h":53.0435,"l":52.2,"n":3175,"o":52.83,"t":"2024-11-29T05:00:00Z","v":151237,"vw":52.340112},{"c":52.38,"h":52.83,"l":51.5,"n":8973,"o":52.21,"t":"2024-12-02T05:00:00Z","v":373741,"vw":52.409222},{"c":50.8,"h":52.651,"l":50.47,"n":9534,"o":52.31,"t":"2024-12-03T05:00:00Z","v":546498,"vw":51.137113},{"c":50.85,"h":51.01,"l":50.18,"n":10093,"o":50.74,"t":"2024-12-04T05:00:00Z","v":335933,"vw":50.65907},{"c":51.22,"h":51.63,"l":51.08,"n":7569,"o":51.17,"t":"2024-12-05T05:00:00Z","v":334162,"vw":51.262532},{"c":51.04,"h":51.505,"l":50.46,"n":8337,"o":51.36,"t":"2024-12-06T05:00:00Z","v":242689,"vw":50.979922},{"c":50.1,"h":51.54,"l":49.995,"n":9880,"o":51.54,"t":"2024-12-09T05:00:00Z","v":329715,"vw":50.372797},{"c":48.45,"h":49.92,"l":47.79,"n":10891,"o":49.83,"t":"2024-12-10T05:00:00Z","v":387327,"vw":48.506184},{"c":48.52,"h":48.61,"l":47.66,"n":9059,"o":48.5,"t":"2024-12-11T05:00:00Z","v":386027,"vw":48.291027},{"c":48.96,"h":49.3624,"l":48.74,"n":8281,"o":48.74,"t":"2024-12-12T05:00:00Z","v":302975,"vw":49.077812},{"c":48.78,"h":49.31,"l":48.6,"n":8261,"o":48.96,"t":"2024-12-13T05:00:00Z","v":281547,"vw":48.935431},{"c":49.68,"h":49.74,"l":48.515,"n":8806,"o":48.66,"t":"2024-12-16T05:00:00Z","v":310119,"vw":49.459917},{"c":48.96,"h":49.495,"l":48.78,"n":10147,"o":49.43,"t":"2024-12-17T05:00:00Z","v":371030,"vw":49.073808},{"c":45.97,"h":49.11,"l":45.93,"n":10174,"o":48.98,"t":"2024-12-18T05:00:00Z","v":358348,"vw":46.996284},{"c":46.63,"h":47.16,"l":46.28,"n":10251,"o":46.28,"t":"2024-12-19T05:00:00Z","v":331879,"vw":46.70266},{"c":47.99,"h":48.14,"l":46.43,"n":9999,"o":46.43,"t":"2024-12-20T05:00:00Z","v":912021,"vw":47.84599},{"c":48.07,"h":48.16,"l":47.32,"n":9249,"o":47.69,"t":"2024-12-23T05:00:00Z","v":292558,"vw":47.898297},{"c":48.65,"h":48.745,"l":48,"n":3373,"o":48.2,"t":"2024-12-24T05:00:00Z","v":129957,"vw":48.518546},{"c":48.8,"h":48.89,"l":48.15,"n":4682,"o":48.22,"t":"2024-12-26T05:00:00Z","v":164346,"vw":48.734501},{"c":48.22,"h":49.16,"l":47.715,"n":6257,"o":48.28,"t":"2024-12-27T05:00:00Z","v":174401,"vw":48.284635},{"c":47.97,"h":48.49,"l":47.04,"n":7409,"o":47.63,"t":"2024-12-30T05:00:00Z","v":321540,"vw":48.012772},{"c":48.04,"h":48.895,"l":47.84,"n":6155,"o":48.13,"t":"2024-12-31T05:00:00Z","v":286487,"vw":48.060767},{"c":47.99,"h":48.74,"l":47.75,"n":6627,"o":48.26,"t":"2025-01-02T05:00:00Z","v":233312,"vw":48.090813},{"c":48.09,"h":48.54,"l":47.835,"n":8213,"o":48.32,"t":"2025-01-03T05:00:00Z","v":333188,"vw":48.131726},{"c":48.04,"h":49.25,"l":47.98,"n":5867,"o":48.11,"t":"2025-01-06T05:00:00Z","v":298284,"vw":48.346259},{"c":48.24,"h":48.93,"l":47.68,"n":7564,"o":48.07,"t":"2025-01-07T05:00:00Z","v":308797,"vw":48.266909},{"c":47.75,"h":47.93,"l":46.95,"n":6158,"o":47.93,"t":"2025-01-08T05:00:00Z","v":216509,"vw":47.641976},{"c":45.74,"h":46.9,"l":45.615,"n":6820,"o":46.88,"t":"2025-01-10T05:00:00Z","v":259026,"vw":45.878333},{"c":46.44,"h":46.57,"l":45.42,"n":8109,"o":45.42,"t":"2025-01-13T05:00:00Z","v":269761,"vw":46.233921},{"c":47.78,"h":47.83,"l":45.99,"n":8906,"o":46.59,"t":"2025-01-14T05:00:00Z","v":364707,"vw":47.523425},{"c":49.55,"h":49.8,"l":48.56,"n":8382,"o":49.1,"t":"2025-01-15T05:00:00Z","v":329619,"vw":49.554662},{"c":50.11,"h":50.25,"l":49.31,"n":8285,"o":49.39,"t":"2025-01-16T05:00:00Z","v":320236,"vw":49.856178},{"c":50.56,"h":50.84,"l":50.3,"n":6962,"o":50.57,"t":"2025-01-17T05:00:00Z","v":257572,"vw":50.605532},{"c":51.49,"h":51.61,"l":50.65,"n":9642,"o":50.7,"t":"2025-01-21T05:00:00Z","v":396015,"vw":51.223976},{"c":50.15,"h":51.46,"l":50.15,"n":6840,"o":51.3,"t":"2025-01-22T05:00:00Z","v":245026,"vw":50.474782},{"c":50.82,"h":51.03,"l":49.78,"n":8910,"o":50.07,"t":"2025-01-23T05:00:00Z","v":360440,"vw":50.728092},{"c":50.68,"h":51.07,"l":49.4,"n":6714,"o":50.53,"t":"2025-01-24T05:00:00Z","v":254654,"vw":50.694974},{"c":51.09,"h":51.3,"l":50.605,"n":7805,"o":50.69,"t":"2025-01-27T05:00:00Z","v":287596,"vw":50.994103},{"c":58.33,"h":64,"l":50.92,"n":37072,"o":50.92,"t":"2025-01-28T05:00:00Z","v":3111701,"vw":59.463495},{"c":62,"h":63.3275,"l":60.3,"n":27371,"o":61.03,"t":"2025-01-29T05:00:00Z","v":2287970,"vw":61.972574},{"c":61.26,"h":62.95,"l":61.03,"n":18408,"o":62.4,"t":"2025-01-30T05:00:00Z","v":1137126,"vw":61.483522},{"c":61.71,"h":63.41,"l":60.78,"n":19210,"o":61,"t":"2025-01-31T05:00:00Z","v":1428309,"vw":61.953391},{"c":59.98,"h":61.255,"l":58.95,"n":17743,"o":59.2,"t":"2025-02-03T05:00:00Z","v":1095487,"vw":60.173482},{"c":59.96,"h":60.91,"l":59.5,"n":13897,"o":59.88,"t":"2025-02-04T05:00:00Z","v":925786,"vw":60.213454},{"c":59.5,"h":60.4344,"l":59.38,"n":12139,"o":60.16,"t":"2025-02-05T05:00:00Z","v":935390,"vw":59.610041},{"c":59.39,"h":60.26,"l":58.45,"n":12430,"o":60.26,"t":"2025-02-06T05:00:00Z","v":880725,"vw":59.309163},{"c":59.96,"h":60.3,"l":59.04,"n":9233,"o":59.69,"t":"2025-02-07T05:00:00Z","v":560313,"vw":59.876575},{"c":58.98,"h":60.41,"l":58.9,"n":10447,"o":60.09,"t":"2025-02-10T05:00:00Z","v":589342,"vw":59.197337},{"c":58.49,"h":59.37,"l":58.48,"n":13767,"o":59.03,"t":"2025-02-11T05:00:00Z","v":843438,"vw":58.85999},{"c":58.49,"h":59.585,"l":57.235,"n":18824,"o":58.95,"t":"2025-02-12T05:00:00Z","v":1391626,"vw":58.494254},{"c":58.74,"h":59.2,"l":57.795,"n":13068,"o":58.43,"t":"2025-02-13T05:00:00Z","v":841300,"vw":58.720617},{"c":62.14,"h":62.5699,"l":58.83,"n":18372,"o":58.83,"t":"2025-02-14T05:00:00Z","v":1262147,"vw":61.89491},{"c":62.81,"h":63.28,"l":61.635,"n":16739,"o":62.25,"t":"2025-02-18T05:00:00Z","v":1209895,"vw":62.727628},{"c":62.97,"h":64.12,"l":62.42,"n":16614,"o":63.54,"t":"2025-02-19T05:00:00Z","v":830018,"vw":63.054636},{"c":61.87,"h":62.89,"l":61.19,"n":10816,"o":62.58,"t":"2025-02-20T05:00:00Z","v":637363,"vw":61.905292},{"c":59.45,"h":62.65,"l":59.245,"n":11189,"o":62.25,"t":"2025-02-21T05:00:00Z","v":632609,"vw":60.16354},{"c":59.44,"h":60.5,"l":58.84,"n":16721,"o":60.23,"t":"2025-02-24T05:00:00Z","v":1045610,"vw":59.399527},{"c":59.09,"h":60.045,"l":58.35,"n":13236,"o":59.55,"t":"2025-02-25T05:00:00Z","v":640830,"vw":59.300625},{"c":58.3,"h":60.245,"l":58,"n":10849,"o":59.12,"t":"2025-02-26T05:00:00Z","v":609498,"vw":58.627482},{"c":58.7,"h":59.61,"l":58.57,"n":15372,"o":58.98,"t":"2025-02-27T05:00:00Z","v":913561,"vw":59.096348},{"c":59.31,"h":59.72,"l":58.02,"n":17939,"o":59.28,"t":"2025-02-28T05:00:00Z","v":1421481,"vw":59.240826},{"c":58.08,"h":60.5,"l":57.82,"n":17933,"o":59.33,"t":"2025-03-03T05:00:00Z","v":762479,"vw":58.85989},{"c":54.96,"h":57.125,"l":53.77,"n":22798,"o":57.12,"t":"2025-03-04T05:00:00Z","v":1231394,"vw":55.058811},{"c":56.35,"h":57,"l":54.36,"n":16789,"o":54.94,"t":"2025-03-05T05:00:00Z","v":1351720,"vw":55.900414},{"c":54.91,"h":56.065,"l":54.2,"n":16527,"o":55.67,"t":"2025-03-06T05:00:00Z","v":798680,"vw":55.035359},{"c":54.21,"h":55.6,"l":53.25,"n":16687,"o":54.64,"t":"2025-03-07T05:00:00Z","v":795502,"vw":54.398685},{"c":50.48,"h":54.43,"l":49.82,"n":15773,"o":53.45,"t":"2025-03-10T04:00:00Z","v":902635,"vw":50.823846},{"c":53.34,"h":53.6364,"l":50.3156,"n":19560,"o":50.68,"t":"2025-03-11T04:00:00Z","v":1134280,"vw":52.727866},{"c":54.25,"h":54.84,"l":52.85,"n":15351,"o":54.28,"t":"2025-03-12T04:00:00Z","v":796150,"vw":54.030864},{"c":53.3,"h":54.94,"l":53.125,"n":12205,"o":54.49,"t":"2025-03-13T04:00:00Z","v":580065,"vw":53.667939},{"c":55.6,"h":55.7,"l":53.4987,"n":9681,"o":54.22,"t":"2025-03-14T04:00:00Z","v":336492,"vw":55.205927},{"c":56.95,"h":57.07,"l":55.27,"n":12568,"o":55.27,"t":"2025-03-17T04:00:00Z","v":537808,"vw":56.766106},{"c":57.12,"h":58.74,"l":56.975,"n":18528,"o":57.2,"t":"2025-03-18T04:00:00Z","v":809682,"vw":57.536521},{"c":58.08,"h":58.98,"l":57.26,"n":12958,"o":57.58,"t":"2025-03-19T04:00:00Z","v":632359,"vw":58.299981},{"c":57.98,"h":58.8,"l":57.45,"n":8607,"o":57.45,"t":"2025-03-20T04:00:00Z","v":317299,"vw":58.105237},{"c":57.98,"h":58.61,"l":57.15,"n":11384,"o":57.15,"t":"2025-03-21T04:00:00Z","v":865807,"vw":57.94938},{"c":59.34,"h":59.99,"l":58.64,"n":12019,"o":59.07,"t":"2025-03-24T04:00:00Z","v":570387,"vw":59.351426},{"c":59.2,"h":60.28,"l":58.82,"n":11911,"o":59.25,"t":"2025-03-25T04:00:00Z","v":590883,"vw":59.488258},{"c":59.09,"h":60.98,"l":58.59,"n":10244,"o":59.57,"t":"2025-03-26T04:00:00Z","v":433542,"vw":59.235855},{"c":58.97,"h":59.15,"l":57.41,"n":8758,"o":58.6,"t":"2025-03-27T04:00:00Z","v":366320,"vw":58.740454},{"c":57.55,"h":59.265,"l":56.81,"n":10348,"o":58.68,"t":"2025-03-28T04:00:00Z","v":390854,"vw":57.479695},{"c":57.99,"h":58.56,"l":56.37,"n":15186,"o":56.37,"t":"2025-03-31T04:00:00Z","v":918644,"vw":57.931339},{"c":58.17,"h":58.625,"l":57.01,"n":13969,"o":57.93,"t":"2025-04-01T04:00:00Z","v":739822,"vw":57.937012},{"c":59.78,"h":60.14,"l":57.35,"n":13510,"o":57.35,"t":"2025-04-02T04:00:00Z","v":838072,"vw":59.318751},{"c":54.99,"h":57.21,"l":54.7941,"n":26059,"o":56.45,"t":"2025-04-03T04:00:00Z","v":2181138,"vw":55.539157},{"c":49.06,"h":52.19,"l":48.3075,"n":34951,"o":51.26,"t":"2025-04-04T04:00:00Z","v":1742764,"vw":49.50574},{"c":47.83,"h":50.725,"l":45.68,"n":26358,"o":47.38,"t":"2025-04-07T04:00:00Z","v":1217742,"vw":47.728323},{"c":47.33,"h":51.22,"l":46.675,"n":27923,"o":50,"t":"2025-04-08T04:00:00Z","v":1431348,"vw":48.91404},{"c":53.88,"h":54.1,"l":44.29,"n":35275,"o":46.38,"t":"2025-04-09T04:00:00Z","v":2388628,"vw":50.806737},{"c":47.29,"h":52.21,"l":46.7,"n":23299,"o":51.56,"t":"2025-04-10T04:00:00Z","v":1039398,"vw":48.136588},{"c":47.82,"h":47.92,"l":45.39,"n":17481,"o":47.16,"t":"2025-04-11T04:00:00Z","v":980313,"vw":47.04103},{"c":50.5,"h":50.9,"l":48.57,"n":18907,"o":49.02,"t":"2025-04-14T04:00:00Z","v":875226,"vw":50.182135},{"c":50.66,"h":52.075,"l":50.465,"n":14018,"o":50.85,"t":"2025-04-15T04:00:00Z","v":743681,"vw":51.015927},{"c":49.72,"h":51.22,"l":49.26,"n":11428,"o":50.09,"t":"2025-04-16T04:00:00Z","v":543180,"vw":49.856388},{"c":50.65,"h":51.27,"l":49.75,"n":13129,"o":49.92,"t":"2025-04-17T04:00:00Z","v":520966,"vw":50.739731},{"c":48.79,"h":51.05,"l":48.225,"n":14135,"o":50.06,"t":"2025-04-21T04:00:00Z","v":580160,"vw":49.048548},{"c":51.82,"h":51.86,"l":48.6,"n":13540,"o":49.94,"t":"2025-04-22T04:00:00Z","v":808410,"vw":51.292358},{"c":52.23,"h":54.8,"l":51.5,"n":22616,"o":53.83,"t":"2025-04-23T04:00:00Z","v":1433378,"vw":52.516071},{"c":53.86,"h":54.46,"l":51.33,"n":11589,"o":52.25,"t":"2025-04-24T04:00:00Z","v":554775,"vw":53.783807},{"c":54.67,"h":54.835,"l":53.14,"n":12158,"o":53.72,"t":"2025-04-25T04:00:00Z","v":622228,"vw":54.334081},{"c":54.41,"h":55.335,"l":53.98,"n":11432,"o":54.66,"t":"2025-04-28T04:00:00Z","v":474290,"vw":54.45118},{"c":56.64,"h":58.95,"l":53.35,"n":45957,"o":54.17,"t":"2025-04-29T04:00:00Z","v":3893855,"vw":57.256994},{"c":58.22,"h":58.55,"l":55.16,"n":25457,"o":55.83,"t":"2025-04-30T04:00:00Z","v":1387573,"vw":57.213965},{"c":58.3,"h":59.56,"l":57.99,"n":14695,"o":58.41,"t":"2025-05-01T04:00:00Z","v":654970,"vw":58.563774},{"c":58.89,"h":60.23,"l":58.79,"n":14063,"o":59.52,"t":"2025-05-02T04:00:00Z","v":751837,"vw":59.130999},{"c":57.6,"h":58.95,"l":57.5,"n":12530,"o":58,"t":"2025-05-05T04:00:00Z","v":674084,"vw":58.188461},{"c":57.39,"h":58.365,"l":57,"n":19036,"o":57.19,"t":"2025-05-06T04:00:00Z","v":1164832,"vw":57.644505},{"c":58.41,"h":58.765,"l":57.5,"n":21967,"o":57.81,"t":"2025-05-07T04:00:00Z","v":1228149,"vw":58.323454},{"c":57.89,"h":58.895,"l":57.375,"n":20142,"o":58.63,"t":"2025-05-08T04:00:00Z","v":1003560,"vw":58.207662},{"c":58.74,"h":60.1,"l":56.13,"n":21933,"o":56.13,"t":"2025-05-09T04:00:00Z","v":1326117,"vw":58.889316},{"c":59.43,"h":62.58,"l":59.38,"n":15838,"o":61.35,"t":"2025-05-12T04:00:00Z","v":794858,"vw":59.873488},{"c":59.78,"h":60.5,"l":59.51,"n":18925,"o":59.51,"t":"2025-05-13T04:00:00Z","v":1048357,"vw":59.879335},{"c":59.35,"h":60.18,"l":58.895,"n":15376,"o":59.66,"t":"2025-05-14T04:00:00Z","v":886997,"vw":59.355788},{"c":59.7,"h":59.8,"l":58.99,"n":16139,"o":59.01,"t":"2025-05-15T04:00:00Z","v":670704,"vw":59.502768},{"c":60.99,"h":61.45,"l":59.46,"n":17722,"o":59.51,"t":"2025-05-16T04:00:00Z","v":902193,"vw":60.846807},{"c":61.145,"h":61.21,"l":59.0224,"n":13621,"o":60.31,"t":"2025-05-19T04:00:00Z","v":559114,"vw":60.866194},{"c":61.15,"h":61.99,"l":60.81,"n":12776,"o":61.19,"t":"2025-05-20T04:00:00Z","v":502273,"vw":61.241049},{"c":58.33,"h":61.21,"l":58.14,"n":14785,"o":61.21,"t":"2025-05-21T04:00:00Z","v":794119,"vw":58.997479},{"c":58.77,"h":59.21,"l":57.95,"n":13863,"o":58.36,"t":"2025-05-22T04:00:00Z","v":680517,"vw":58.670847},{"c":57.91,"h":58.83,"l":57.215,"n":15487,"o":57.28,"t":"2025-05-23T04:00:00Z","v":780144,"vw":58.153348},{"c":60.79,"h":60.879,"l":58.08,"n":16213,"o":58.85,"t":"2025-05-27T04:00:00Z","v":703216,"vw":60.197011},{"c":58.95,"h":60.94,"l":58.78,"n":14670,"o":60.75,"t":"2025-05-28T04:00:00Z","v":582091,"vw":59.364874},{"c":59.1,"h":59.66,"l":58.175,"n":13385,"o":59.66,"t":"2025-05-29T04:00:00Z","v":656000,"vw":58.933855},{"c":59.81,"h":60.1,"l":58.79,"n":20592,"o":58.95,"t":"2025-05-30T04:00:00Z","v":1224351,"vw":59.47045},{"c":59.13,"h":60.11,"l":57.74,"n":16032,"o":59.51,"t":"2025-06-02T04:00:00Z","v":815506,"vw":58.718814},{"c":59.12,"h":59.97,"l":58,"n":10890,"o":59.12,"t":"2025-06-03T04:00:00Z","v":483433,"vw":59.177166},{"c":58.08,"h":59.53,"l":57.955,"n":11886,"o":59.2,"t":"2025-06-04T04:00:00Z","v":499330,"vw":58.321362},{"c":58.08,"h":58.445,"l":57.31,"n":11684,"o":58.02,"t":"2025-06-05T04:00:00Z","v":458824,"vw":58.018316},{"c":59.31,"h":59.85,"l":58.6925,"n":10432,"o":59.41,"t":"2025-06-06T04:00:00Z","v":363528,"vw":59.157745},{"c":58.89,"h":59.66,"l":58.475,"n":11790,"o":59.66,"t":"2025-06-09T04:00:00Z","v":475982,"vw":58.888304},{"c":57.67,"h":58.965,"l":57.34,"n":12186,"o":58.82,"t":"2025-06-10T04:00:00Z","v":455590,"vw":58.086985},{"c":56.98,"h":58.55,"l":56.85,"n":11894,"o":57.62,"t":"2025-06-11T04:00:00Z","v":464986,"vw":57.241023},{"c":58.15,"h":58.24,"l":55.78,"n":9962,"o":56.33,"t":"2025-06-12T04:00:00Z","v":378391,"vw":57.488107},{"c":57.04,"h":57.935,"l":56.63,"n":11112,"o":56.92,"t":"2025-06-13T04:00:00Z","v":437259,"vw":57.194605},{"c":58.48,"h":58.92,"l":57.75,"n":10134,"o":57.75,"t":"2025-06-16T04:00:00Z","v":360711,"vw":58.495261},{"c":58.04,"h":58.605,"l":57.51,"n":10790,"o":57.72,"t":"2025-06-17T04:00:00Z","v":571597,"vw":57.971355},{"c":58.87,"h":59.355,"l":57.96,"n":13812,"o":57.96,"t":"2025-06-18T04:00:00Z","v":722866,"vw":58.883374},{"c":58.86,"h":60.1,"l":58.53,"n":12205,"o":59.56,"t":"2025-06-20T04:00:00Z","v":1178075,"vw":59.023268},{"c":58.89,"h":59.13,"l":57.2951,"n":13069,"o":58.67,"t":"2025-06-23T04:00:00Z","v":591552,"vw":58.629655},{"c":53.85,"h":62.73,"l":53.38,"n":50484,"o":59.75,"t":"2025-06-24T04:00:00Z","v":3329527,"vw":56.078773},{"c":52.91,"h":53.66,"l":51.35,"n":27668,"o":53.66,"t":"2025-06-25T04:00:00Z","v":1443620,"vw":52.945724},{"c":53.84,"h":53.99,"l":52.613,"n":17553,"o":53.1,"t":"2025-06-26T04:00:00Z","v":891952,"vw":53.723294},{"c":54.44,"h":54.83,"l":53.76,"n":15567,"o":53.84,"t":"2025-06-27T04:00:00Z","v":1047115,"vw":54.360615},{"c":53.77,"h":54.9,"l":53.47,"n":13183,"o":54.43,"t":"2025-06-30T04:00:00Z","v":815200,"vw":53.919944},{"c":53.78,"h":54.75,"l":53.39,"n":12602,"o":53.73,"t":"2025-07-01T04:00:00Z","v":842339,"vw":54.04557},{"c":53.78,"h":54.18,"l":52.27,"n":23435,"o":53.94,"t":"2025-07-02T04:00:00Z","v":1131366,"vw":53.179854},{"c":53.34,"h":54.72,"l":52.81,"n":10172,"o":53.9,"t":"2025-07-03T04:00:00Z","v":750620,"vw":53.320155},{"c":50.7,"h":53.37,"l":50.61,"n":17222,"o":53.02,"t":"2025-07-07T04:00:00Z","v":783118,"vw":51.366793},{"c":52.11,"h":52.86,"l":50.875,"n":16430,"o":51.11,"t":"2025-07-08T04:00:00Z","v":823108,"vw":52.281358},{"c":52.01,"h":52.84,"l":51.7891,"n":10658,"o":52.84,"t":"2025-07-09T04:00:00Z","v":564876,"vw":52.144986},{"c":52.13,"h":52.59,"l":51.74,"n":11733,"o":52.08,"t":"2025-07-10T04:00:00Z","v":644097,"vw":52.138665},{"c":48.79,"h":51.63,"l":47.95,"n":25440,"o":51.5,"t":"2025-07-11T04:00:00Z","v":1597547,"vw":49.150545},{"c":49.13,"h":49.48,"l":48.67,"n":14439,"o":48.67,"t":"2025-07-14T04:00:00Z","v":681294,"vw":49.044908},{"c":47.32,"h":49.2,"l":47.19,"n":15304,"o":49,"t":"2025-07-15T04:00:00Z","v":978791,"vw":47.890525},{"c":50.27,"h":52.71,"l":50.1401,"n":32366,"o":52.06,"t":"2025-07-16T04:00:00Z","v":2299805,"vw":51.407249},{"c":51.09,"h":51.26,"l":49.7,"n":13839,"o":49.76,"t":"2025-07-17T04:00:00Z","v":824741,"vw":50.895231},{"c":50.84,"h":51.2699,"l":49.985,"n":14545,"o":51.22,"t":"2025-07-18T04:00:00Z","v":738003,"vw":50.616393},{"c":49.755,"h":51.17,"l":49.63,"n":14358,"o":50.85,"t":"2025-07-21T04:00:00Z","v":590719,"vw":50.25138},{"c":50.47,"h":50.7,"l":49.62,"n":14625,"o":49.67,"t":"2025-07-22T04:00:00Z","v":771637,"vw":50.341877},{"c":50.51,"h":51.07,"l":50.39,"n":12772,"o":50.78,"t":"2025-07-23T04:00:00Z","v":636010,"vw":50.617645},{"c":49.57,"h":50.34,"l":48.55,"n":26369,"o":49.81,"t":"2025-07-24T04:00:00Z","v":1575786,"vw":49.406247},{"c":50.21,"h":50.57,"l":49.36,"n":26418,"o":49.73,"t":"2025-07-25T04:00:00Z","v":1733189,"vw":50.133303},{"c":48.69,"h":50.17,"l":48.69,"n":10128,"o":50.17,"t":"2025-07-28T04:00:00Z","v":457013,"vw":49.042701},{"c":48.27,"h":49.28,"l":48.18,"n":11724,"o":48.69,"t":"2025-07-29T04:00:00Z","v":610940,"vw":48.402289},{"c":47.15,"h":48.21,"l":46.495,"n":17929,"o":48.21,"t":"2025-07-30T04:00:00Z","v":901829,"vw":47.22504},{"c":47.85,"h":48.52,"l":46.69,"n":12874,"o":47.08,"t":"2025-07-31T04:00:00Z","v":644448,"vw":47.87395},{"c":46.18,"h":47.38,"l":45.1,"n":17615,"o":47,"t":"2025-08-01T04:00:00Z","v":998869,"vw":46.076641},{"c":46.96,"h":47.58,"l":46.02,"n":14249,"o":46.5,"t":"2025-08-04T04:00:00Z","v":727757,"vw":46.801188},{"c":46.79,"h":47.465,"l":46.62,"n":11934,"o":47.38,"t":"2025-08-05T04:00:00Z","v":641162,"vw":46.91549},{"c":47.48,"h":48.3399,"l":46.7,"n":17406,"o":47.03,"t":"2025-08-06T04:00:00Z","v":740067,"vw":47.718892},{"c":46.07,"h":47.89,"l":45.77,"n":17788,"o":47.42,"t":"2025-08-07T04:00:00Z","v":1019382,"vw":46.266231},{"c":44.52,"h":45.625,"l":43.16,"n":20926,"o":43.88,"t":"2025-08-08T04:00:00Z","v":1257147,"vw":44.503285},{"c":45.19,"h":45.51,"l":44.76,"n":14459,"o":44.97,"t":"2025-08-11T04:00:00Z","v":615888,"vw":45.140731},{"c":46.14,"h":46.405,"l":45.42,"n":9838,"o":45.46,"t":"2025-08-12T04:00:00Z","v":464030,"vw":46.12298},{"c":47,"h":47.008,"l":46.25,"n":12072,"o":46.25,"t":"2025-08-13T04:00:00Z","v":652930,"vw":46.705102},{"c":46.68,"h":46.85,"l":45.97,"n":11463,"o":46.52,"t":"2025-08-14T04:00:00Z","v":528842,"vw":46.515616},{"c":45.68,"h":47,"l":45.33,"n":12582,"o":47,"t":"2025-08-15T04:00:00Z","v":600136,"vw":45.662166},{"c":45.59,"h":45.745,"l":45,"n":8677,"o":45.4,"t":"2025-08-18T04:00:00Z","v":554269,"vw":45.506846},{"c":46.13,"h":46.76,"l":45.44,"n":10378,"o":45.59,"t":"2025-08-19T04:00:00Z","v":630012,"vw":46.177185},{"c":46.69,"h":46.9299,"l":45.95,"n":11352,"o":46.07,"t":"2025-08-20T04:00:00Z","v":744879,"vw":46.531891},{"c":46.42,"h":46.735,"l":46.1,"n":7560,"o":46.58,"t":"2025-08-21T04:00:00Z","v":434071,"vw":46.373744},{"c":47.09,"h":47.91,"l":46.645,"n":10700,"o":46.69,"t":"2025-08-22T04:00:00Z","v":448181,"vw":47.222939},{"c":46.79,"h":47.1,"l":46.37,"n":13629,"o":46.75,"t":"2025-08-25T04:00:00Z","v":619618,"vw":46.743899},{"c":46.89,"h":47.04,"l":46.49,"n":9784,"o":46.63,"t":"2025-08-26T04:00:00Z","v":542390,"vw":46.818272},{"c":46.89,"h":47.44,"l":46.5401,"n":10505,"o":46.64,"t":"2025-08-27T04:00:00Z","v":441958,"vw":46.974797},{"c":46.72,"h":46.99,"l":46.37,"n":11208,"o":46.84,"t":"2025-08-28T04:00:00Z","v":467061,"vw":46.678932},{"c":47.26,"h":47.6,"l":46.49,"n":10836,"o":46.78,"t":"2025-08-29T04:00:00Z","v":472963,"vw":47.243259},{"c":46.16,"h":46.82,"l":45.75,"n":11074,"o":46.6,"t":"2025-09-02T04:00:00Z","v":527188,"vw":46.142963},{"c":44.69,"h":45.85,"l":44.295,"n":21065,"o":45.69,"t":"2025-09-03T04:00:00Z","v":1221674,"vw":44.856439},{"c":44.23,"h":45.07,"l":44.1,"n":20700,"o":45.07,"t":"2025-09-04T04:00:00Z","v":1165031,"vw":44.427144},{"c":43.36,"h":44.796,"l":43.245,"n":13445,"o":44.245,"t":"2025-09-05T04:00:00Z","v":643334,"vw":43.554356},{"c":43.38,"h":43.69,"l":42.07,"n":15486,"o":43.3,"t":"2025-09-08T04:00:00Z","v":1066974,"vw":43.087351},{"c":48.81,"h":49.61,"l":47.44,"n":33346,"o":48.58,"t":"2025-09-09T04:00:00Z","v":2328377,"vw":48.281812},{"c":48.75,"h":49.28,"l":46.63,"n":29330,"o":48.23,"t":"2025-09-10T04:00:00Z","v":1968394,"vw":48.3776},{"c":48.88,"h":49.38,"l":48.13,"n":17474,"o":48.63,"t":"2025-09-11T04:00:00Z","v":983088,"vw":48.843047},{"c":48.99,"h":49.58,"l":48.55,"n":11296,"o":48.55,"t":"2025-09-12T04:00:00Z","v":539854,"vw":49.100063},{"c":47.21,"h":49.035,"l":47.18,"n":12681,"o":48.82,"t":"2025-09-15T04:00:00Z","v":889899,"vw":47.649836},{"c":46.82,"h":47.335,"l":46.37,"n":14783,"o":47.03,"t":"2025-09-16T04:00:00Z","v":740955,"vw":46.838361},{"c":45.95,"h":47.225,"l":45.62,"n":13546,"o":46.9,"t":"2025-09-17T04:00:00Z","v":626784,"vw":46.242266},{"c":45.26,"h":46.54,"l":44.93,"n":18520,"o":45.96,"t":"2025-09-18T04:00:00Z","v":1101220,"vw":45.376348},{"c":57.59,"h":60.74,"l":44.73,"n":107589,"o":45.36,"t":"2025-09-19T04:00:00Z","v":10405088,"vw":57.629771},{"c":55.17,"h":57.7,"l":54.51,"n":50892,"o":56.56,"t":"2025-09-22T04:00:00Z","v":4245194,"vw":55.62515},{"c":53.52,"h":55.69,"l":53.47,"n":24314,"o":55.06,"t":"2025-09-23T04:00:00Z","v":1792114,"vw":54.14807},{"c":54.21,"h":54.78,"l":53.88,"n":20570,"o":54,"t":"2025-09-24T04:00:00Z","v":1336189,"vw":54.223462},{"c":54.94,"h":55.93,"l":53.89,"n":21143,"o":53.97,"t":"2025-09-25T04:00:00Z","v":1834976,"vw":55.006471},{"c":55.74,"h":56.15,"l":54.96,"n":16765,"o":54.96,"t":"2025-09-26T04:00:00Z","v":1152638,"vw":55.705309},{"c":54.58,"h":56,"l":54.3,"n":18653,"o":55.5,"t":"2025-09-29T04:00:00Z","v":1145479,"vw":54.810576},{"c":53.08,"h":54.79,"l":52.5,"n":16551,"o":54.52,"t":"2025-09-30T04:00:00Z","v":1087698,"vw":53.152587},{"c":53.205,"h":54,"l":52.69,"n":16705,"o":52.69,"t":"2025-10-01T04:00:00Z","v":913914,"vw":53.428599},{"c":51.89,"h":53.31,"l":51.75,"n":19781,"o":53.1,"t":"2025-10-02T04:00:00Z","v":1086515,"vw":52.187714},{"c":53.08,"h":53.14,"l":51.465,"n":18227,"o":51.89,"t":"2025-10-03T04:00:00Z","v":1103695,"vw":52.610852},{"c":51.04,"h":53.31,"l":50.9,"n":17127,"o":52.86,"t":"2025-10-06T04:00:00Z","v":1022938,"vw":51.588094},{"c":48.61,"h":51.52,"l":48.56,"n":18673,"o":51.52,"t":"2025-10-07T04:00:00Z","v":1096721,"vw":49.370951},{"c":48.635,"h":49.1846,"l":47.98,"n":15470,"o":49.06,"t":"2025-10-08T04:00:00Z","v":724019,"vw":48.518005},{"c":48.31,"h":48.99,"l":47.99,"n":13283,"o":48.59,"t":"2025-10-09T04:00:00Z","v":496442,"vw":48.398604},{"c":47.28,"h":48.99,"l":47.23,"n":14483,"o":48.31,"t":"2025-10-10T04:00:00Z","v":741496,"vw":47.799229},{"c":48.04,"h":48.21,"l":47.1501,"n":12132,"o":47.91,"t":"2025-10-13T04:00:00Z","v":770016,"vw":47.832762},{"c":49.92,"h":50.35,"l":47.71,"n":16259,"o":47.71,"t":"2025-10-14T04:00:00Z","v":940094,"vw":49.643804},{"c":48.26,"h":50.53,"l":47.77,"n":13156,"o":50.2,"t":"2025-10-15T04:00:00Z","v":705563,"vw":48.438144},{"c":45.14,"h":49.97,"l":45.091,"n":52412,"o":48.01,"t":"2025-10-16T04:00:00Z","v":4662134,"vw":47.006785},{"c":46.54,"h":47.13,"l":44.51,"n":29219,"o":45.01,"t":"2025-10-17T04:00:00Z","v":2389331,"vw":46.145187},{"c":46.62,"h":47.1,"l":45.95,"n":12420,"o":46.51,"t":"2025-10-20T04:00:00Z","v":740504,"vw":46.671831},{"c":47.1,"h":48.0801,"l":46.43,"n":12993,"o":46.6,"t":"2025-10-21T04:00:00Z","v":762030,"vw":47.416138},{"c":46.57,"h":47.27,"l":45.93,"n":12649,"o":46.85,"t":"2025-10-22T04:00:00Z","v":751567,"vw":46.547564},{"c":47.01,"h":47.15,"l":46.03,"n":10420,"o":46.51,"t":"2025-10-23T04:00:00Z","v":578802,"vw":46.821303},{"c":46.64,"h":47.29,"l":46.28,"n":10400,"o":47.24,"t":"2025-10-24T04:00:00Z","v":511476,"vw":46.709416},{"c":46.81,"h":47.26,"l":46.635,"n":10860,"o":46.69,"t":"2025-10-27T04:00:00Z","v":653750,"vw":46.872136},{"c":46.21,"h":46.93,"l":45.87,"n":9674,"o":46.93,"t":"2025-10-28T04:00:00Z","v":401471,"vw":46.129948},{"c":46.29,"h":46.895,"l":45.73,"n":9309,"o":46,"t":"2025-10-29T04:00:00Z","v":456879,"vw":46.247743},{"c":45.69,"h":46.7265,"l":45.665,"n":8784,"o":45.94,"t":"2025-10-30T04:00:00Z","v":380361,"vw":45.998749},{"c":57.07,"h":58.58,"l":54.01,"n":54140,"o":56.25,"t":"2025-10-31T04:00:00Z","v":4282519,"vw":56.913303},{"c":53.575,"h":54.79,"l":51.075,"n":36146,"o":54.79,"t":"2025-11-03T05:00:00Z","v":2379160,"vw":53.320387},{"c":54.29,"h":55.28,"l":52.16,"n":27939,"o":52.95,"t":"2025-11-04T05:00:00Z","v":1741625,"vw":54.393134},{"c":51.8,"h":54.19,"l":51.6,"n":21576,"o":53.89,"t":"2025-11-05T05:00:00Z","v":1341880,"vw":52.617192},{"c":65.7,"h":66,"l":65.46,"n":79810,"o":65.6,"t":"2025-11-06T05:00:00Z","v":13991633,"vw":65.668484},{"c":66.01,"h":66.09,"l":65.57,"n":38950,"o":65.7,"t":"2025-11-07T05:00:00Z","v":4323919,"vw":65.752053},{"c":65.91,"h":66.33,"l":65.84,"n":27657,"o":65.98,"t":"2025-11-10T05:00:00Z","v":1882460,"vw":66.073221},{"c":65.83,"h":66.11,"l":65.79,"n":22078,"o":65.95,"t":"2025-11-11T05:00:00Z","v":2078166,"vw":65.876808},{"c":65.82,"h":65.97,"l":65.775,"n":18468,"o":65.85,"t":"2025-11-12T05:00:00Z","v":1753936,"vw":65.834155},{"c":65.79,"h":65.94,"l":65.6,"n":22423,"o":65.89,"t":"2025-11-13T05:00:00Z","v":1990324,"vw":65.772027},{"c":65.78,"h":65.89,"l":65.6,"n":19988,"o":65.72,"t":"2025-11-14T05:00:00Z","v":1700756,"vw":65.759708},{"c":65.62,"h":65.86,"l":65.51,"n":24580,"o":65.81,"t":"2025-11-17T05:00:00Z","v":1562312,"vw":65.714149},{"c":65.78,"h":65.92,"l":65.53,"n":22015,"o":65.62,"t":"2025-11-18T05:00:00Z","v":1355217,"vw":65.702566},{"c":65.67,"h":65.9,"l":65.56,"n":17221,"o":65.76,"t":"2025-11-19T05:00:00Z","v":1148207,"vw":65.674797},{"c":65.53,"h":65.75,"l":65.1401,"n":21074,"o":65.74,"t":"2025-11-20T05:00:00Z","v":1489119,"vw":65.479938},{"c":65.57,"h":65.72,"l":65.42,"n":16974,"o":65.55,"t":"2025-11-21T05:00:00Z","v":984891,"vw":65.563844},{"c":65.52,"h":65.67,"l":65.45,"n":14582,"o":65.58,"t":"2025-11-24T05:00:00Z","v":1238261,"vw":65.52614},{"c":65.58,"h":65.72,"l":65.52,"n":12339,"o":65.67,"t":"2025-11-25T05:00:00Z","v":1000198,"vw":65.604722},{"c":65.41,"h":65.68,"l":65,"n":12026,"o":65.67,"t":"2025-11-26T05:00:00Z","v":1326868,"vw":65.497567},{"c":65.55,"h":65.65,"l":65.41,"n":5390,"o":65.5,"t":"2025-11-28T05:00:00Z","v":313137,"vw":65.551949},{"c":65.58,"h":65.64,"l":65.41,"n":12010,"o":65.49,"t":"2025-12-01T05:00:00Z","v":814771,"vw":65.575316},{"c":65.54,"h":65.63,"l":65.38,"n":11190,"o":65.63,"t":"2025-12-02T05:00:00Z","v":1035405,"vw":65.517366},{"c":65.59,"h":65.61,"l":65.32,"n":9767,"o":65.54,"t":"2025-12-03T05:00:00Z","v":699379,"vw":65.480317},{"c":65.52,"h":65.6,"l":65.45,"n":9608,"o":65.51,"t":"2025-12-04T05:00:00Z","v":639551,"vw":65.504857},{"c":65.35,"h":65.59,"l":65.29,"n":11353,"o":65.54,"t":"2025-12-05T05:00:00Z","v":1329032,"vw":65.442896},{"c":65.3,"h":65.45,"l":65.18,"n":10684,"o":65.43,"t":"2025-12-08T05:00:00Z","v":611342,"vw":65.320979},{"c":65.42,"h":65.505,"l":65.41,"n":10701,"o":65.43,"t":"2025-12-09T05:00:00Z","v":653315,"vw":65.449028},{"c":65.5,"h":65.51,"l":65.38,"n":11414,"o":65.42,"t":"2025-12-10T05:00:00Z","v":782227,"vw":65.489843},{"c":65.4,"h":65.54,"l":65.28,"n":11019,"o":65.46,"t":"2025-12-11T05:00:00Z","v":776511,"vw":65.42133},{"c":65.4,"h":65.5,"l":65.37,"n":9008,"o":65.42,"t":"2025-12-12T05:00:00Z","v":714042,"vw":65.409616},{"c":65.35,"h":65.505,"l":65.29,"n":10857,"o":65.43,"t":"2025-12-15T05:00:00Z","v":729726,"vw":65.36854},{"c":65.28,"h":65.42,"l":65.28,"n":11911,"o":65.39,"t":"2025-12-16T05:00:00Z","v":624404,"vw":65.314868},{"c":65.15,"h":65.4,"l":65.03,"n":10206,"o":65.32,"t":"2025-12-17T05:00:00Z","v":800819,"vw":65.189414},{"c":64.98,"h":65.2,"l":64.94,"n":10910,"o":65.19,"t":"2025-12-18T05:00:00Z","v":962490,"vw":65.039415},{"c":64.91,"h":65.23,"l":64.41,"n":9905,"o":65.17,"t":"2025-12-19T05:00:00Z","v":1324796,"vw":64.927429},{"c":64.86,"h":65.0701,"l":64.85,"n":11541,"o":64.98,"t":"2025-12-22T05:00:00Z","v":847660,"vw":64.915989},{"c":64.55,"h":65,"l":64.48,"n":10962,"o":64.86,"t":"2025-12-23T05:00:00Z","v":750122,"vw":64.746337},{"c":64.75,"h":64.7901,"l":64.62,"n":4577,"o":64.62,"t":"2025-12-24T05:00:00Z","v":237482,"vw":64.739322},{"c":64.85,"h":64.94,"l":64.75,"n":6637,"o":64.8,"t":"2025-12-26T05:00:00Z","v":354413,"vw":64.836278},{"c":64.9,"h":65,"l":64.72,"n":7701,"o":64.95,"t":"2025-12-29T05:00:00Z","v":1021193,"vw":64.889665},{"c":64.8,"h":64.99,"l":64.75,"n":9052,"o":64.99,"t":"2025-12-30T05:00:00Z","v":475275,"vw":64.816748},{"c":64.79,"h":64.91,"l":64.76,"n":6225,"o":64.79,"t":"2025-12-31T05:00:00Z","v":420561,"vw":64.798226},{"c":64.57,"h":64.85,"l":64.022,"n":14115,"o":64.78,"t":"2026-01-02T05:00:00Z","v":1874721,"vw":64.542612},{"c":64.62,"h":64.81,"l":64.4,"n":10029,"o":64.4,"t":"2026-01-05T05:00:00Z","v":699042,"vw":64.641855},{"c":65.05,"h":65.06,"l":64.45,"n":10196,"o":64.52,"t":"2026-01-06T05:00:00Z","v":1635255,"vw":64.869263},{"c":64.98,"h":65.36,"l":64.89,"n":10685,"o":65.05,"t":"2026-01-07T05:00:00Z","v":613229,"vw":64.993466},{"c":64.76,"h":65.06,"l":64.515,"n":10072,"o":64.96,"t":"2026-01-08T05:00:00Z","v":794567,"vw":64.805363},{"c":64.7,"h":64.81,"l":64.35,"n":10350,"o":64.76,"t":"2026-01-09T05:00:00Z","v":623412,"vw":64.636548},{"c":64.37,"h":64.69,"l":64.31,"n":10567,"o":64.55,"t":"2026-01-12T05:00:00Z","v":671165,"vw":64.464595},{"c":64,"h":64.49,"l":63.85,"n":18681,"o":64.43,"t":"2026-01-13T05:00:00Z","v":1265312,"vw":64.034264},{"c":63.8,"h":64.1257,"l":63.8,"n":12694,"o":64.01,"t":"2026-01-14T05:00:00Z","v":979612,"vw":63.888714},{"c":64.09,"h":64.18,"l":63.8,"n":11238,"o":63.8,"t":"2026-01-15T05:00:00Z","v":928575,"vw":64.052737},{"c":64.04,"h":64.5,"l":63.92,"n":9579,"o":64.26,"t":"2026-01-16T05:00:00Z","v":576638,"vw":64.211102},{"c":64.42,"h":64.43,"l":64,"n":13329,"o":64.01,"t":"2026-01-20T05:00:00Z","v":1502845,"vw":64.246241},{"c":64.14,"h":64.505,"l":63.96,"n":9774,"o":64.37,"t":"2026-01-21T05:00:00Z","v":497246,"vw":64.17524},{"c":64.35,"h":64.48,"l":64.08,"n":7079,"o":64.2,"t":"2026-01-22T05:00:00Z","v":601330,"vw":64.347855},{"c":64.11,"h":64.45,"l":64.09,"n":8399,"o":64.3,"t":"2026-01-23T05:00:00Z","v":337151,"vw":64.246291},{"c":64.32,"h":64.38,"l":64.15,"n":6086,"o":64.24,"t":"2026-01-26T05:00:00Z","v":785661,"vw":64.305889},{"c":64.17,"h":64.39,"l":64.1,"n":7142,"o":64.38,"t":"2026-01-27T05:00:00Z","v":238145,"vw":64.186172},{"c":64.35,"h":64.405,"l":64,"n":6678,"o":64.17,"t":"2026-01-28T05:00:00Z","v":451827,"vw":64.301689},{"c":64.2,"h":64.4,"l":64.095,"n":6963,"o":64.4,"t":"2026-01-29T05:00:00Z","v":337131,"vw":64.20305},{"c":64.06,"h":64.3,"l":64,"n":8153,"o":64.2,"t":"2026-01-30T05:00:00Z","v":500509,"vw":64.082033},{"c":64.14,"h":64.29,"l":64.05,"n":9147,"o":64.1,"t":"2026-02-02T05:00:00Z","v":622110,"vw":64.186539},{"c":63.68,"h":64.255,"l":63.65,"n":13405,"o":64.18,"t":"2026-02-03T05:00:00Z","v":610822,"vw":63.871012},{"c":63.85,"h":64.025,"l":63.71,"n":9635,"o":63.8,"t":"2026-02-04T05:00:00Z","v":524938,"vw":63.880132},{"c":63.99,"h":64.09,"l":63.68,"n":10825,"o":63.8,"t":"2026-02-05T05:00:00Z","v":803699,"vw":63.941679},{"c":63.73,"h":64.05,"l":63.69,"n":8142,"o":63.99,"t":"2026-02-06T05:00:00Z","v":426450,"vw":63.836787},{"c":63.7,"h":63.82,"l":63.45,"n":9191,"o":63.72,"t":"2026-02-09T05:00:00Z","v":420790,"vw":63.645291},{"c":63.82,"h":63.96,"l":63.53,"n":8450,"o":63.7,"t":"2026-02-10T05:00:00Z","v":426589,"vw":63.749288},{"c":63.87,"h":63.95,"l":63.79,"n":8576,"o":63.9,"t":"2026-02-11T05:00:00Z","v":623019,"vw":63.842263},{"c":64.09,"h":64.2,"l":63.8,"n":13079,"o":64.2,"t":"2026-02-12T05:00:00Z","v":954630,"vw":64.016242},{"c":63.84,"h":64.11,"l":63.76,"n":9958,"o":64.01,"t":"2026-02-13T05:00:00Z","v":493456,"vw":63.885984},{"c":63.91,"h":64.24,"l":63.79,"n":9070,"o":63.94,"t":"2026-02-17T05:00:00Z","v":650818,"vw":63.905966},{"c":63.98,"h":64.01,"l":63.82,"n":7304,"o":63.82,"t":"2026-02-18T05:00:00Z","v":252797,"vw":63.941666},{"c":63.68,"h":64.0999,"l":63.6,"n":9888,"o":63.97,"t":"2026-02-19T05:00:00Z","v":473090,"vw":63.717123},{"c":63.93,"h":63.95,"l":63.42,"n":9588,"o":63.67,"t":"2026-02-20T05:00:00Z","v":528060,"vw":63.670793},{"c":62.54,"h":63.68,"l":62.54,"n":18294,"o":63.68,"t":"2026-02-23T05:00:00Z","v":1129921,"vw":63.134767},{"c":61.86,"h":62.01,"l":60.13,"n":30117,"o":61.84,"t":"2026-02-24T05:00:00Z","v":2288250,"vw":61.282283},{"c":60.76,"h":61.94,"l":60.69,"n":22356,"o":61.94,"t":"2026-02-25T05:00:00Z","v":1614809,"vw":61.065611},{"c":60.21,"h":61.01,"l":59.96,"n":22396,"o":61.01,"t":"2026-02-26T05:00:00Z","v":1476993,"vw":60.349477},{"c":59.98,"h":60.22,"l":59.45,"n":16129,"o":60.2,"t":"2026-02-27T05:00:00Z","v":1041397,"vw":59.897471},{"c":59.9,"h":60.005,"l":59.41,"n":16901,"o":59.5,"t":"2026-03-02T05:00:00Z","v":892859,"vw":59.783864},{"c":59.78,"h":60.11,"l":59.01,"n":12725,"o":59.36,"t":"2026-03-03T05:00:00Z","v":813267,"vw":59.661508},{"c":60.93,"h":61.2,"l":59.615,"n":15497,"o":59.78,"t":"2026-03-04T05:00:00Z","v":1195331,"vw":60.727916},{"c":60.88,"h":61.01,"l":60.54,"n":11913,"o":60.82,"t":"2026-03-05T05:00:00Z","v":628378,"vw":60.833607},{"c":59.19,"h":60.05,"l":59.125,"n":17358,"o":59.99,"t":"2026-03-06T05:00:00Z","v":1429410,"vw":59.532852},{"c":60.38,"h":60.59,"l":58.9,"n":15764,"o":59.1,"t":"2026-03-09T04:00:00Z","v":962020,"vw":59.901121},{"c":60.27,"h":60.78,"l":59.76,"n":11684,"o":60.49,"t":"2026-03-10T04:00:00Z","v":832684,"vw":60.391037},{"c":60.23,"h":60.35,"l":59.415,"n":13754,"o":60.34,"t":"2026-03-11T04:00:00Z","v":910348,"vw":59.805473},{"c":60.38,"h":60.54,"l":59.56,"n":12337,"o":59.67,"t":"2026-03-12T04:00:00Z","v":632412,"vw":60.086151},{"c":60.23,"h":60.8,"l":59.855,"n":10938,"o":60.8,"t":"2026-03-13T04:00:00Z","v":492883,"vw":60.100084},{"c":59.92,"h":60.5483,"l":59.92,"n":11305,"o":60.12,"t":"2026-03-16T04:00:00Z","v":648283,"vw":60.267962},{"c":59.59,"h":60.24,"l":59.51,"n":11939,"o":60.23,"t":"2026-03-17T04:00:00Z","v":818936,"vw":59.687212},{"c":59.4,"h":59.6622,"l":59.25,"n":11432,"o":59.5,"t":"2026-03-18T04:00:00Z","v":689059,"vw":59.403205},{"c":59.56,"h":60.0399,"l":59.25,"n":10368,"o":59.42,"t":"2026-03-19T04:00:00Z","v":440855,"vw":59.523248},{"c":59.35,"h":59.7,"l":59.05,"n":9562,"o":59.5,"t":"2026-03-20T04:00:00Z","v":882337,"vw":59.382431},{"c":60.15,"h":60.385,"l":59.54,"n":10090,"o":60.22,"t":"2026-03-23T04:00:00Z","v":401235,"vw":60.053839},{"c":60.26,"h":60.36,"l":59.78,"n":9265,"o":60.04,"t":"2026-03-24T04:00:00Z","v":776841,"vw":60.227259},{"c":60.54,"h":60.55,"l":59.985,"n":9949,"o":60,"t":"2026-03-25T04:00:00Z","v":448732,"vw":60.397505},{"c":60.47,"h":60.74,"l":60.26,"n":11222,"o":60.4,"t":"2026-03-26T04:00:00Z","v":575774,"vw":60.493325},{"c":59.98,"h":60.45,"l":59.76,"n":12436,"o":60.45,"t":"2026-03-27T04:00:00Z","v":504253,"vw":59.987496},{"c":59.92,"h":60.25,"l":59.685,"n":8982,"o":60,"t":"2026-03-30T04:00:00Z","v":416760,"vw":59.951479},{"c":59.88,"h":60.32,"l":59.78,"n":11436,"o":60.11,"t":"2026-03-31T04:00:00Z","v":651302,"vw":59.9751},{"c":59.63,"h":60.315,"l":59.52,"n":11099,"o":60.18,"t":"2026-04-01T04:00:00Z","v":767263,"vw":59.80889},{"c":59.78,"h":59.79,"l":59.11,"n":10316,"o":59.5,"t":"2026-04-02T04:00:00Z","v":893266,"vw":59.585549},{"c":60.15,"h":60.19,"l":59.06,"n":8109,"o":59.69,"t":"2026-04-06T04:00:00Z","v":514949,"vw":59.879019},{"c":60.24,"h":60.28,"l":59.62,"n":7961,"o":60.15,"t":"2026-04-07T04:00:00Z","v":336317,"vw":60.112681},{"c":61.02,"h":61.24,"l":60.28,"n":12011,"o":60.71,"t":"2026-04-08T04:00:00Z","v":1108535,"vw":60.967587},{"c":60.69,"h":61.2314,"l":60.55,"n":8683,"o":60.87,"t":"2026-04-09T04:00:00Z","v":498713,"vw":60.829414},{"c":60.73,"h":60.8,"l":60.38,"n":8835,"o":60.63,"t":"2026-04-10T04:00:00Z","v":455577,"vw":60.679781},{"c":61.3,"h":61.4,"l":60.5501,"n":10544,"o":60.73,"t":"2026-04-13T04:00:00Z","v":875796,"vw":61.126169},{"c":61.27,"h":61.54,"l":61.11,"n":8844,"o":61.19,"t":"2026-04-14T04:00:00Z","v":483689,"vw":61.318519},{"c":62.09,"h":62.25,"l":61.34,"n":12221,"o":61.4,"t":"2026-04-15T04:00:00Z","v":798598,"vw":61.99022},{"c":62.3,"h":62.4425,"l":62.005,"n":8256,"o":62.09,"t":"2026-04-16T04:00:00Z","v":499712,"vw":62.276332},{"c":62.22,"h":62.63,"l":62.195,"n":6904,"o":62.56,"t":"2026-04-17T04:00:00Z","v":435736,"vw":62.401633},{"c":61.84,"h":62.37,"l":61.77,"n":6112,"o":62.17,"t":"2026-04-20T04:00:00Z","v":287825,"vw":61.977744},{"c":61.9,"h":62.13,"l":61.7901,"n":6828,"o":61.85,"t":"2026-04-21T04:00:00Z","v":325818,"vw":61.953932},{"c":62.08,"h":62.17,"l":61.41,"n":8498,"o":62.11,"t":"2026-04-22T04:00:00Z","v":426405,"vw":61.923759},{"c":62.17,"h":62.2,"l":61.815,"n":6493,"o":62.09,"t":"2026-04-23T04:00:00Z","v":309823,"vw":62.099695},{"c":62.04,"h":62.2,"l":61.94,"n":6101,"o":62.11,"t":"2026-04-24T04:00:00Z","v":245494,"vw":62.055189},{"c":61.95,"h":62.41,"l":61.85,"n":8837,"o":62.04,"t":"2026-04-27T04:00:00Z","v":328637,"vw":62.076926},{"c":61.72,"h":62.38,"l":61.71,"n":12329,"o":62.38,"t":"2026-04-28T04:00:00Z","v":443569,"vw":61.954673},{"c":61.93,"h":62.1,"l":61.63,"n":8974,"o":61.79,"t":"2026-04-29T04:00:00Z","v":345808,"vw":61.969044},{"c":62.26,"h":62.49,"l":61.76,"n":7373,"o":61.76,"t":"2026-04-30T04:00:00Z","v":332006,"vw":62.281518},{"c":62.65,"h":62.7,"l":62.11,"n":9606,"o":62.33,"t":"2026-05-01T04:00:00Z","v":568310,"vw":62.495674},{"c":62.69,"h":62.765,"l":62.2,"n":7447,"o":62.37,"t":"2026-05-04T04:00:00Z","v":434140,"vw":62.584596},{"c":62.73,"h":62.9,"l":62.5,"n":12402,"o":62.64,"t":"2026-05-05T04:00:00Z","v":874145,"vw":62.719311},{"c":62.57,"h":62.9,"l":62.44,"n":9984,"o":62.74,"t":"2026-05-06T04:00:00Z","v":553732,"vw":62.575922},{"c":61.68,"h":62.8718,"l":61.405,"n":14110,"o":62.2,"t":"2026-05-07T04:00:00Z","v":765067,"vw":61.828058},{"c":61.38,"h":61.77,"l":61.12,"n":9753,"o":61.72,"t":"2026-05-08T04:00:00Z","v":502971,"vw":61.365409},{"c":61.11,"h":61.89,"l":61.03,"n":7751,"o":61.89,"t":"2026-05-11T04:00:00Z","v":312262,"vw":61.236979},{"c":61.09,"h":61.57,"l":60.805,"n":9998,"o":61.11,"t":"2026-05-12T04:00:00Z","v":693636,"vw":61.130181},{"c":61.29,"h":61.305,"l":60.86,"n":10587,"o":60.95,"t":"2026-05-13T04:00:00Z","v":529040,"vw":61.161008},{"c":61.42,"h":61.73,"l":61.215,"n":6515,"o":61.55,"t":"2026-05-14T04:00:00Z","v":323290,"vw":61.413777},{"c":62.54,"h":62.56,"l":61.68,"n":10408,"o":61.98,"t":"2026-05-15T04:00:00Z","v":823995,"vw":62.134343},{"c":62.7,"h":62.9,"l":62.265,"n":9920,"o":62.68,"t":"2026-05-18T04:00:00Z","v":486373,"vw":62.688671},{"c":62.36,"h":62.95,"l":62.27,"n":10152,"o":62.95,"t":"2026-05-19T04:00:00Z","v":373298,"vw":62.581731},{"c":62.51,"h":62.7799,"l":62.03,"n":9257,"o":62.62,"t":"2026-05-20T04:00:00Z","v":479364,"vw":62.563299},{"c":62.71,"h":63.15,"l":62.2959,"n":11294,"o":62.46,"t":"2026-05-21T04:00:00Z","v":622478,"vw":62.734687},{"c":62.47,"h":62.865,"l":62.265,"n":8568,"o":62.73,"t":"2026-05-22T04:00:00Z","v":405046,"vw":62.473994},{"c":62.67,"h":62.78,"l":62.22,"n":8207,"o":62.26,"t":"2026-05-26T04:00:00Z","v":612386,"vw":62.551515},{"c":62.59,"h":62.95,"l":62.4,"n":9059,"o":62.5,"t":"2026-05-27T04:00:00Z","v":321546,"vw":62.598267},{"c":62.79,"h":62.875,"l":62.43,"n":8709,"o":62.44,"t":"2026-05-28T04:00:00Z","v":283419,"vw":62.710625},{"c":62.55,"h":62.9,"l":62.36,"n":10750,"o":62.68,"t":"2026-05-29T04:00:00Z","v":617780,"vw":62.652384},{"c":62.66,"h":62.77,"l":62.28,"n":10728,"o":62.35,"t":"2026-06-01T04:00:00Z","v":461242,"vw":62.584456},{"c":62.24,"h":62.48,"l":62.135,"n":8892,"o":62.48,"t":"2026-06-02T04:00:00Z","v":818547,"vw":62.268601},{"c":62.4,"h":62.72,"l":62,"n":9642,"o":62.19,"t":"2026-06-03T04:00:00Z","v":514799,"vw":62.36576},{"c":62.36,"h":62.64,"l":62.165,"n":6867,"o":62.43,"t":"2026-06-04T04:00:00Z","v":640700,"vw":62.352332},{"c":62.65,"h":62.92,"l":62.38,"n":7753,"o":62.65,"t":"2026-06-05T04:00:00Z","v":350188,"vw":62.726155},{"c":62.54,"h":62.61,"l":62.245,"n":7318,"o":62.52,"t":"2026-06-08T04:00:00Z","v":539318,"vw":62.458355},{"c":62.78,"h":62.92,"l":62.5,"n":7176,"o":62.56,"t":"2026-06-09T04:00:00Z","v":358056,"vw":62.782531},{"c":63.09,"h":63.41,"l":62.82,"n":11348,"o":62.97,"t":"2026-06-10T04:00:00Z","v":590934,"vw":63.051994},{"c":63.24,"h":63.32,"l":62.325,"n":7860,"o":63.09,"t":"2026-06-11T04:00:00Z","v":382548,"vw":63.015054},{"c":63.03,"h":63.505,"l":63,"n":8253,"o":63.38,"t":"2026-06-12T04:00:00Z","v":441855,"vw":63.099928},{"c":62.93,"h":63.22,"l":62.75,"n":7344,"o":63.15,"t":"2026-06-15T04:00:00Z","v":427864,"vw":62.97975},{"c":63.38,"h":63.54,"l":62.7,"n":6624,"o":62.7,"t":"2026-06-16T04:00:00Z","v":325418,"vw":63.368971},{"c":63.22,"h":63.475,"l":62.9401,"n":8355,"o":63.09,"t":"2026-06-17T04:00:00Z","v":722192,"vw":63.229758},{"c":63.25,"h":63.39,"l":62.81,"n":8740,"o":63.22,"t":"2026-06-18T04:00:00Z","v":938743,"vw":63.183457},{"c":63.05,"h":63.47,"l":62.93,"n":8169,"o":63.26,"t":"2026-06-22T04:00:00Z","v":551287,"vw":63.080359},{"c":63.51,"h":63.56,"l":63.075,"n":8949,"o":63.41,"t":"2026-06-23T04:00:00Z","v":573535,"vw":63.478764},{"c":63.09,"h":63.59,"l":62.935,"n":6758,"o":63.55,"t":"2026-06-24T04:00:00Z","v":329424,"vw":63.223253},{"c":62.72,"h":63.47,"l":62.64,"n":7507,"o":63.05,"t":"2026-06-25T04:00:00Z","v":339558,"vw":62.931374},{"c":63.15,"h":63.23,"l":62.49,"n":7399,"o":62.51,"t":"2026-06-26T04:00:00Z","v":565364,"vw":63.08876},{"c":63.57,"h":63.57,"l":63.06,"n":6540,"o":63.37,"t":"2026-06-29T04:00:00Z","v":279706,"vw":63.432909},{"c":63.3,"h":63.545,"l":63.03,"n":6930,"o":63.49,"t":"2026-06-30T04:00:00Z","v":464179,"vw":63.376661},{"c":63.88,"h":64.054,"l":63.39,"n":9311,"o":64.054,"t":"2026-07-01T04:00:00Z","v":476553,"vw":63.745095},{"c":64.01,"h":64.06,"l":63.6,"n":10708,"o":63.9,"t":"2026-07-02T04:00:00Z","v":495603,"vw":63.951246},{"c":64.88,"h":64.965,"l":64.03,"n":7413,"o":64.03,"t":"2026-07-06T04:00:00Z","v":564736,"vw":64.777306},{"c":65.27,"h":65.42,"l":64.655,"n":9484,"o":65,"t":"2026-07-07T04:00:00Z","v":452279,"vw":65.229685},{"c":65.4,"h":65.48,"l":65.07,"n":8900,"o":65.32,"t":"2026-07-08T04:00:00Z","v":460482,"vw":65.344766},{"c":65.61,"h":65.72,"l":65.0201,"n":8579,"o":65.49,"t":"2026-07-09T04:00:00Z","v":495085,"vw":65.573935},{"c":66,"h":66.28,"l":65.51,"n":9367,"o":65.57,"t":"2026-07-10T04:00:00Z","v":517986,"vw":65.963771},{"c":66.61,"h":66.8,"l":65.935,"n":8832,"o":66.02,"t":"2026-07-13T04:00:00Z","v":445579,"vw":66.479695},{"c":65.9,"h":66.73,"l":65.28,"n":8818,"o":66.68,"t":"2026-07-14T04:00:00Z","v":504519,"vw":65.702079},{"c":65.08,"h":65.8,"l":64.635,"n":10701,"o":65.74,"t":"2026-07-15T04:00:00Z","v":654523,"vw":65.107212},{"c":65.49,"h":65.57,"l":64.66,"n":10325,"o":65.13,"t":"2026-07-16T04:00:00Z","v":720763,"vw":65.394509},{"c":65.61,"h":65.94,"l":65.1314,"n":9859,"o":65.6,"t":"2026-07-17T04:00:00Z","v":324106,"vw":65.640725},{"c":64.91,"h":65.998,"l":64.755,"n":11585,"o":65.998,"t":"2026-07-20T04:00:00Z","v":395017,"vw":65.115497},{"c":63.63,"h":64.95,"l":63.49,"n":13337,"o":64.95,"t":"2026-07-21T04:00:00Z","v":1314428,"vw":63.819766},{"c":63.08,"h":64.04,"l":63.03,"n":10734,"o":63.81,"t":"2026-07-22T04:00:00Z","v":558330,"vw":63.341976},{"c":62.72,"h":63.73,"l":62.38,"n":10866,"o":63.471,"t":"2026-07-23T04:00:00Z","v":573603,"vw":62.697203},{"c":63.22,"h":63.3,"l":62.6,"n":7340,"o":62.8,"t":"2026-07-24T04:00:00Z","v":416874,"vw":63.069251},{"c":63.16,"h":63.64,"l":62.88,"n":6966,"o":63.31,"t":"2026-07-27T04:00:00Z","v":408665,"vw":63.253498},{"c":63.75,"h":64.13,"l":63.16,"n":8875,"o":63.5,"t":"2026-07-28T04:00:00Z","v":456874,"vw":63.706439},{"c":62.9,"h":64.19,"l":62.65,"n":11899,"o":63.74,"t":"2026-07-29T04:00:00Z","v":651900,"vw":63.404155},{"c":63.45,"h":63.74,"l":63.11,"n":11040,"o":63.11,"t":"2026-07-30T04:00:00Z","v":600364,"vw":63.397828},{"c":61.91,"h":63.45,"l":61.55,"n":12717,"o":63.45,"t":"2026-07-31T04:00:00Z","v":796083,"vw":62.361632},{"c":61.84,"h":62.77,"l":61.115,"n":15082,"o":61.115,"t":"2026-08-03T04:00:00Z","v":1045233,"vw":62.033373},{"c":62.69,"h":62.755,"l":61.84,"n":9528,"o":61.84,"t":"2026-08-04T04:00:00Z","v":503038,"vw":62.581074},{"c":61.86,"h":62.92,"l":61.55,"n":9805,"o":62.53,"t":"2026-08-05T04:00:00Z","v":522546,"vw":62.119928},{"c":62.17,"h":62.51,"l":61.58,"n":17467,"o":62.09,"t":"2026-08-06T04:00:00Z","v":917457,"vw":62.027163},{"c":60.8,"h":62.685,"l":59.8,"n":21946,"o":62.09,"t":"2026-08-07T04:00:00Z","v":1800206,"vw":60.878702},{"c":60.09,"h":60.9,"l":59.3,"n":15297,"o":60.48,"t":"2026-08-10T04:00:00Z","v":1165240,"vw":59.905426},{"c":58.8,"h":60.09,"l":58.71,"n":12869,"o":59.65,"t":"2026-08-11T04:00:00Z","v":835452,"vw":59.24019},{"c":59.82,"h":60.25,"l":58.71,"n":10761,"o":58.71,"t":"2026-08-12T04:00:00Z","v":863222,"vw":59.58806},{"c":59.54,"h":60.342,"l":59.35,"n":13480,"o":60.12,"t":"2026-08-13T04:00:00Z","v":722695,"vw":59.678392},{"c":58.68,"h":59.797,"l":58.61,"n":10662,"o":59.57,"t":"2026-08-14T04:00:00Z","v":958096,"vw":58.857196},{"c":55.74,"h":59.702,"l":55.58,"n":25086,"o":58.7,"t":"2026-08-17T04:00:00Z","v":1888453,"vw":56.945382},{"c":53.64,"h":56.29,"l":53.551,"n":29421,"o":56.02,"t":"2026-08-18T04:00:00Z","v":2173741,"vw":54.254534},{"c":53.28,"h":54.4099,"l":52.04,"n":27985,"o":53.2,"t":"2026-08-19T04:00:00Z","v":2629777,"vw":53.284855},{"c":53.22,"h":53.365,"l":52.62,"n":16295,"o":53.27,"t":"2026-08-20T04:00:00Z","v":942740,"vw":53.101023},{"c":52.27,"h":53.5,"l":52.09,"n":13418,"o":53.1,"t":"2026-08-21T04:00:00Z","v":995902,"vw":52.497261},{"c":51.9,"h":52.9,"l":51.55,"n":15880,"o":52.83,"t":"2026-08-24T04:00:00Z","v":1034522,"vw":51.907574},{"c":51.87,"h":52.73,"l":51.62,"n":12584,"o":52.17,"t":"2026-08-25T04:00:00Z","v":885431,"vw":52.096136},{"c":52.49,"h":53.14,"l":51.9,"n":14056,"o":52,"t":"2026-08-26T04:00:00Z","v":811517,"vw":52.54951},{"c":54.16,"h":54.575,"l":52.1,"n":14336,"o":52.1,"t":"2026-08-27T04:00:00Z","v":1154717,"vw":53.918136},{"c":53.04,"h":55,"l":52.805,"n":14247,"o":54.22,"t":"2026-08-28T04:00:00Z","v":1033289,"vw":53.68271},{"c":53.02,"h":53.77,"l":52.86,"n":10012,"o":53.04,"t":"2026-08-31T04:00:00Z","v":705377,"vw":53.19871},{"c":52.99,"h":53.849,"l":52.77,"n":12248,"o":53.01,"t":"2026-09-01T04:00:00Z","v":776117,"vw":53.059911},{"c":53.62,"h":54.09,"l":53.14,"n":8769,"o":53.14,"t":"2026-09-02T04:00:00Z","v":525300,"vw":53.704248},{"c":53.71,"h":54.54,"l":53.38,"n":10461,"o":53.71,"t":"2026-09-03T04:00:00Z","v":627370,"vw":53.964309},{"c":53.58,"h":53.732,"l":52.56,"n":9444,"o":53.49,"t":"2026-09-04T04:00:00Z","v":514852,"vw":53.193851},{"c":52.24,"h":53.7154,"l":51.92,"n":9527,"o":53.65,"t":"2026-09-08T04:00:00Z","v":661768,"vw":52.515147},{"c":51.15,"h":52.165,"l":51.08,"n":10788,"o":52.11,"t":"2026-09-09T04:00:00Z","v":598121,"vw":51.416371},{"c":50.84,"h":52,"l":49.51,"n":19768,"o":51,"t":"2026-09-10T04:00:00Z","v":1522044,"vw":51.096306},{"c":50.11,"h":51.15,"l":49.53,"n":12697,"o":50.89,"t":"2026-09-11T04:00:00Z","v":837236,"vw":50.144016},{"c":50,"h":50.7,"l":49.815,"n":9997,"o":50.49,"t":"2026-09-14T04:00:00Z","v":1504128,"vw":50.011338},{"c":49,"h":50.26,"l":48.365,"n":16342,"o":50.26,"t":"2026-09-15T04:00:00Z","v":2061328,"vw":48.909339},{"c":48.79,"h":49.92,"l":48.5,"n":12402,"o":49.01,"t":"2026-09-16T04:00:00Z","v":997753,"vw":48.981563},{"c":49.4,"h":49.44,"l":48.67,"n":10682,"o":48.79,"t":"2026-09-17T04:00:00Z","v":875344,"vw":49.251202},{"c":49.95,"h":50.6071,"l":49.06,"n":16025,"o":49.06,"t":"2026-09-18T04:00:00Z","v":1287109,"vw":49.951601},{"c":49.84,"h":50.255,"l":49.69,"n":9841,"o":50.05,"t":"2026-09-21T04:00:00Z","v":617296,"vw":49.847559},{"c":51.9,"h":54.87,"l":48.66,"n":20053,"o":50.03,"t":"2026-09-22T04:00:00Z","v":2401126,"vw":51.50124},{"c":51.99,"h":53.44,"l":51.745,"n":16937,"o":51.88,"t":"2026-09-23T04:00:00Z","v":1483264,"vw":52.202182},{"c":53.46,"h":53.72,"l":51.92,"n":16181,"o":52.03,"t":"2026-09-24T04:00:00Z","v":1541306,"vw":53.258307},{"c":53.24,"h":53.76,"l":52.61,"n":13183,"o":53.57,"t":"2026-09-25T04:00:00Z","v":848458,"vw":53.197662},{"c":52.04,"h":53.34,"l":51.7,"n":11325,"o":53,"t":"2026-09-28T04:00:00Z","v":1277460,"vw":52.170229},{"c":52,"h":52.505,"l":51.97,"n":9774,"o":51.98,"t":"2026-09-29T04:00:00Z","v":578237,"vw":52.101866},{"c":49.9,"h":52,"l":49.69,"n":14182,"o":52,"t":"2026-09-30T04:00:00Z","v":736330,"vw":50.136999},{"c":50.05,"h":50.62,"l":49.2,"n":12298,"o":49.92,"t":"2026-10-01T04:00:00Z","v":819408,"vw":49.953719},{"c":50.02,"h":50.67,"l":49.57,"n":8086,"o":50.02,"t":"2026-10-02T04:00:00Z","v":407903,"vw":50.060228},{"c":49.82,"h":50.63,"l":49.56,"n":8698,"o":49.99,"t":"2026-10-05T04:00:00Z","v":582080,"vw":49.89407},{"c":50.03,"h":50.64,"l":49.66,"n":7795,"o":49.66,"t":"2026-10-06T04:00:00Z","v":408663,"vw":50.114172},{"c":49.66,"h":49.82,"l":49.35,"n":8205,"o":49.58,"t":"2026-10-07T04:00:00Z","v":432239,"vw":49.597316},{"c":48.99,"h":49.845,"l":48.63,"n":12863,"o":49.71,"t":"2026-10-08T04:00:00Z","v":835672,"vw":49.163605},{"c":48.53,"h":49.03,"l":48.01,"n":14250,"o":48.71,"t":"2026-10-09T04:00:00Z","v":854950,"vw":48.642791},{"c":48.36,"h":49.45,"l":48.11,"n":7388,"o":48.39,"t":"2026-10-12T04:00:00Z","v":635904,"vw":48.525714},{"c":47.915,"h":48.6,"l":47.8,"n":8257,"o":48.45,"t":"2026-10-13T04:00:00Z","v":759907,"vw":47.96573},{"c":47.8,"h":48.21,"l":47.42,"n":9166,"o":47.9,"t":"2026-10-14T04:00:00Z","v":1402868,"vw":47.817938},{"c":48.7,"h":48.96,"l":47.87,"n":8508,"o":48.52,"t":"2026-10-15T04:00:00Z","v":872856,"vw":48.574995},{"c":47.77,"h":49.2,"l":47.73,"n":9129,"o":48.65,"t":"2026-10-16T04:00:00Z","v":572695,"vw":48.076142},{"c":47.6,"h":47.77,"l":46.88,"n":11169,"o":47.67,"t":"2026-10-19T04:00:00Z","v":789696,"vw":47.496371},{"c":47.64,"h":48.135,"l":47.32,"n":8354,"o":47.64,"t":"2026-10-20T04:00:00Z","v":777071,"vw":47.666775},{"c":46.96,"h":48,"l":46.82,"n":8707,"o":48,"t":"2026-10-21T04:00:00Z","v":628396,"vw":47.02075},{"c":46.35,"h":46.96,"l":45.62,"n":11614,"o":46.78,"t":"2026-10-22T04:00:00Z","v":794852,"vw":46.18688}],"volatilityBars":[{"c":50.5774,"h":50.5774,"l":50.5774,"n":1,"o":50.5774,"t":"2026-09-22T13:00:00Z","v":200,"vw":50.5774},{"c":49.54,"h":50.34,"l":49.54,"n":130,"o":50.03,"t":"2026-09-22T13:30:00Z","v":9198,"vw":49.898104},{"c":49.46,"h":49.7299,"l":49.405,"n":153,"o":49.7299,"t":"2026-09-22T13:45:00Z","v":7039,"vw":49.499617},{"c":49.27,"h":49.66,"l":49.27,"n":108,"o":49.45,"t":"2026-09-22T14:00:00Z","v":3954,"vw":49.486883},{"c":49.09,"h":49.33,"l":49,"n":417,"o":49.2,"t":"2026-09-22T14:15:00Z","v":31695,"vw":49.047905},{"c":49.02,"h":49.13,"l":49.01,"n":235,"o":49.11,"t":"2026-09-22T14:30:00Z","v":7028,"vw":49.076797},{"c":48.98,"h":49.1,"l":48.95,"n":646,"o":49,"t":"2026-09-22T14:45:00Z","v":47727,"vw":49.002706},{"c":48.73,"h":49.01,"l":48.73,"n":171,"o":48.92,"t":"2026-09-22T15:00:00Z","v":12819,"vw":48.886515},{"c":48.79,"h":48.84,"l":48.72,"n":187,"o":48.76,"t":"2026-09-22T15:15:00Z","v":6740,"vw":48.78285},{"c":48.78,"h":48.85,"l":48.71,"n":213,"o":48.82,"t":"2026-09-22T15:30:00Z","v":11052,"vw":48.792653},{"c":48.85,"h":48.94,"l":48.77,"n":205,"o":48.77,"t":"2026-09-22T15:45:00Z","v":8828,"vw":48.882287},{"c":48.88,"h":48.89,"l":48.84,"n":93,"o":48.84,"t":"2026-09-22T16:00:00Z","v":3042,"vw":48.86961},{"c":48.89,"h":48.925,"l":48.88,"n":80,"o":48.88,"t":"2026-09-22T16:15:00Z","v":3232,"vw":48.89846},{"c":48.86,"h":48.95,"l":48.86,"n":187,"o":48.93,"t":"2026-09-22T16:30:00Z","v":5874,"vw":48.917716},{"c":48.9797,"h":48.9797,"l":48.85,"n":172,"o":48.85,"t":"2026-09-22T16:45:00Z","v":9393,"vw":48.904307},{"c":49.092,"h":49.092,"l":48.925,"n":164,"o":48.95,"t":"2026-09-22T17:00:00Z","v":5036,"vw":49.008117},{"c":49.02,"h":49.13,"l":49.005,"n":217,"o":49.085,"t":"2026-09-22T17:15:00Z","v":8815,"vw":49.066005},{"c":49.115,"h":49.135,"l":49.03,"n":223,"o":49.085,"t":"2026-09-22T17:30:00Z","v":8230,"vw":49.08997},{"c":49.19,"h":49.19,"l":49.06,"n":519,"o":49.115,"t":"2026-09-22T17:45:00Z","v":26380,"vw":49.104018},{"c":48.895,"h":49.175,"l":48.895,"n":347,"o":49.175,"t":"2026-09-22T18:00:00Z","v":16404,"vw":49.07448},{"c":48.86,"h":48.92,"l":48.86,"n":168,"o":48.895,"t":"2026-09-22T18:15:00Z","v":4664,"vw":48.885386},{"c":48.81,"h":48.88,"l":48.78,"n":180,"o":48.855,"t":"2026-09-22T18:30:00Z","v":9569,"vw":48.810727},{"c":48.83,"h":48.94,"l":48.81,"n":274,"o":48.81,"t":"2026-09-22T18:45:00Z","v":11187,"vw":48.865645},{"c":48.9,"h":48.9234,"l":48.79,"n":286,"o":48.825,"t":"2026-09-22T19:00:00Z","v":12550,"vw":48.853544},{"c":48.88,"h":48.93,"l":48.84,"n":335,"o":48.9,"t":"2026-09-22T19:15:00Z","v":13545,"vw":48.897582},{"c":48.74,"h":48.87,"l":48.74,"n":798,"o":48.865,"t":"2026-09-22T19:30:00Z","v":48515,"vw":48.810454},{"c":51.92,"h":54.87,"l":48.66,"n":11082,"o":48.75,"t":"2026-09-22T19:45:00Z","v":1278695,"vw":51.986544},{"c":52.42,"h":52.72,"l":51.818,"n":997,"o":51.9,"t":"2026-09-22T20:00:00Z","v":483390,"vw":52.10209},{"c":52.5,"h":52.72,"l":52.33,"n":336,"o":52.45,"t":"2026-09-22T20:15:00Z","v":41741,"vw":52.471961},{"c":52.5,"h":52.5019,"l":52.5,"n":33,"o":52.5,"t":"2026-09-22T20:30:00Z","v":2654,"vw":52.500131},{"c":52.3,"h":52.5001,"l":52.3,"n":28,"o":52.5001,"t":"2026-09-22T20:45:00Z","v":7896,"vw":52.41021},{"c":52.5,"h":52.5,"l":52.25,"n":20,"o":52.35,"t":"2026-09-22T21:00:00Z","v":1600,"vw":52.330952},{"c":52.25,"h":52.26,"l":52.25,"n":11,"o":52.25,"t":"2026-09-22T21:15:00Z","v":820,"vw":52.252041},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-09-22T21:30:00Z","v":395,"vw":52},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-09-22T21:45:00Z","v":510,"vw":52},{"c":52.35,"h":52.35,"l":52.35,"n":1,"o":52.35,"t":"2026-09-22T22:30:00Z","v":100,"vw":52.35},{"c":52.44,"h":52.44,"l":52.44,"n":1,"o":52.44,"t":"2026-09-22T22:45:00Z","v":275,"vw":52.44},{"c":52.4,"h":52.4,"l":52.39,"n":2,"o":52.39,"t":"2026-09-22T23:00:00Z","v":368,"vw":52.393478},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-09-23T08:00:00Z","v":1500,"vw":52.5},{"c":52,"h":52,"l":52,"n":3,"o":52,"t":"2026-09-23T11:30:00Z","v":1450,"vw":52},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-23T11:45:00Z","v":189,"vw":52},{"c":52.4,"h":52.4,"l":52.4,"n":1,"o":52.4,"t":"2026-09-23T12:00:00Z","v":100,"vw":52.4},{"c":52,"h":52,"l":52,"n":51,"o":52,"t":"2026-09-23T13:15:00Z","v":6304,"vw":52},{"c":52.3,"h":52.39,"l":51.88,"n":497,"o":51.88,"t":"2026-09-23T13:30:00Z","v":38066,"vw":52.073809},{"c":52.93,"h":53.05,"l":52.33,"n":1269,"o":52.365,"t":"2026-09-23T13:45:00Z","v":100703,"vw":52.772881},{"c":53.18,"h":53.18,"l":52.8,"n":885,"o":52.9325,"t":"2026-09-23T14:00:00Z","v":66543,"vw":52.979995},{"c":53.14,"h":53.44,"l":53.1,"n":657,"o":53.18,"t":"2026-09-23T14:15:00Z","v":53076,"vw":53.286857},{"c":52.615,"h":53.175,"l":52.61,"n":552,"o":53.175,"t":"2026-09-23T14:30:00Z","v":31610,"vw":52.844429},{"c":52.24,"h":52.67,"l":52.18,"n":590,"o":52.67,"t":"2026-09-23T14:45:00Z","v":34386,"vw":52.422512},{"c":52.42,"h":52.54,"l":52.25,"n":628,"o":52.29,"t":"2026-09-23T15:00:00Z","v":44052,"vw":52.388355},{"c":52.325,"h":52.42,"l":52.265,"n":437,"o":52.38,"t":"2026-09-23T15:15:00Z","v":22198,"vw":52.317585},{"c":52.32,"h":52.37,"l":52.275,"n":317,"o":52.34,"t":"2026-09-23T15:30:00Z","v":14721,"vw":52.307638},{"c":52.305,"h":52.3399,"l":52.16,"n":455,"o":52.33,"t":"2026-09-23T15:45:00Z","v":27499,"vw":52.279353},{"c":52.355,"h":52.38,"l":52.3,"n":223,"o":52.31,"t":"2026-09-23T16:00:00Z","v":9552,"vw":52.328952},{"c":52.33,"h":52.41,"l":52.3,"n":309,"o":52.385,"t":"2026-09-23T16:15:00Z","v":10395,"vw":52.338988},{"c":52.36,"h":52.37,"l":52.29,"n":343,"o":52.33,"t":"2026-09-23T16:30:00Z","v":13378,"vw":52.32655},{"c":52.16,"h":52.38,"l":52.08,"n":599,"o":52.38,"t":"2026-09-23T16:45:00Z","v":35902,"vw":52.248182},{"c":52.18,"h":52.202,"l":51.95,"n":300,"o":52.18,"t":"2026-09-23T17:00:00Z","v":14165,"vw":52.069894},{"c":51.98,"h":52.185,"l":51.945,"n":379,"o":52.14,"t":"2026-09-23T17:15:00Z","v":23603,"vw":52.007167},{"c":52.105,"h":52.105,"l":51.98,"n":289,"o":51.98,"t":"2026-09-23T17:30:00Z","v":11970,"vw":52.007763},{"c":52.165,"h":52.28,"l":52.06,"n":317,"o":52.085,"t":"2026-09-23T17:45:00Z","v":15198,"vw":52.173181},{"c":51.99,"h":52.14,"l":51.98,"n":557,"o":52.14,"t":"2026-09-23T18:00:00Z","v":45516,"vw":52.046041},{"c":52.005,"h":52.03,"l":51.97,"n":451,"o":52,"t":"2026-09-23T18:15:00Z","v":32012,"vw":51.991418},{"c":51.96,"h":52.0259,"l":51.91,"n":537,"o":52,"t":"2026-09-23T18:30:00Z","v":42254,"vw":51.973936},{"c":51.97,"h":51.9999,"l":51.9,"n":443,"o":51.99,"t":"2026-09-23T18:45:00Z","v":23396,"vw":51.953592},{"c":51.855,"h":52.04,"l":51.78,"n":627,"o":51.95,"t":"2026-09-23T19:00:00Z","v":33250,"vw":51.940525},{"c":51.81,"h":51.89,"l":51.78,"n":617,"o":51.85,"t":"2026-09-23T19:15:00Z","v":27015,"vw":51.825556},{"c":51.99,"h":52,"l":51.745,"n":913,"o":51.81,"t":"2026-09-23T19:30:00Z","v":54398,"vw":51.853852},{"c":51.97,"h":52.0975,"l":51.935,"n":2704,"o":51.98,"t":"2026-09-23T19:45:00Z","v":172511,"vw":52.005494},{"c":51.99,"h":51.99,"l":51.99,"n":45,"o":51.99,"t":"2026-09-23T20:00:00Z","v":449936,"vw":51.99},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-09-24T10:30:00Z","v":200,"vw":53},{"c":51.975,"h":52.175,"l":51.96,"n":415,"o":52.03,"t":"2026-09-24T13:30:00Z","v":25944,"vw":51.997114},{"c":52.02,"h":52.03,"l":51.92,"n":407,"o":51.97,"t":"2026-09-24T13:45:00Z","v":20779,"vw":51.979725},{"c":52.12,"h":52.2399,"l":51.97,"n":317,"o":52.01,"t":"2026-09-24T14:00:00Z","v":18774,"vw":52.008003},{"c":52.12,"h":52.195,"l":52.04,"n":179,"o":52.09,"t":"2026-09-24T14:15:00Z","v":6692,"vw":52.113927},{"c":52.125,"h":52.235,"l":52.12,"n":269,"o":52.15,"t":"2026-09-24T14:30:00Z","v":10323,"vw":52.165888},{"c":52.65,"h":52.6675,"l":52.12,"n":461,"o":52.14,"t":"2026-09-24T14:45:00Z","v":24501,"vw":52.282407},{"c":53.31,"h":53.31,"l":52.655,"n":861,"o":52.655,"t":"2026-09-24T15:00:00Z","v":71222,"vw":52.982915},{"c":52.97,"h":53.43,"l":52.805,"n":836,"o":53.345,"t":"2026-09-24T15:15:00Z","v":75998,"vw":53.141032},{"c":53.285,"h":53.5,"l":52.95,"n":1266,"o":52.95,"t":"2026-09-24T15:30:00Z","v":116980,"vw":53.300785},{"c":53.36,"h":53.48,"l":53.2839,"n":450,"o":53.285,"t":"2026-09-24T15:45:00Z","v":20637,"vw":53.338862},{"c":53.5,"h":53.6,"l":53.34,"n":637,"o":53.37,"t":"2026-09-24T16:00:00Z","v":43044,"vw":53.45693},{"c":53.685,"h":53.72,"l":53.28,"n":494,"o":53.465,"t":"2026-09-24T16:15:00Z","v":22301,"vw":53.519203},{"c":53.54,"h":53.67,"l":53.294,"n":368,"o":53.67,"t":"2026-09-24T16:30:00Z","v":16476,"vw":53.455516},{"c":53.36,"h":53.58,"l":53.36,"n":389,"o":53.5699,"t":"2026-09-24T16:45:00Z","v":13346,"vw":53.505702},{"c":53.42,"h":53.51,"l":53.2612,"n":544,"o":53.3205,"t":"2026-09-24T17:00:00Z","v":26108,"vw":53.459032},{"c":53.33,"h":53.39,"l":53.22,"n":326,"o":53.35,"t":"2026-09-24T17:15:00Z","v":14814,"vw":53.276604},{"c":53.28,"h":53.44,"l":53.19,"n":415,"o":53.305,"t":"2026-09-24T17:30:00Z","v":19953,"vw":53.31884},{"c":53.19,"h":53.35,"l":53.16,"n":268,"o":53.28,"t":"2026-09-24T17:45:00Z","v":13208,"vw":53.261359},{"c":53.04,"h":53.16,"l":52.84,"n":495,"o":53.15,"t":"2026-09-24T18:00:00Z","v":38341,"vw":53.004613},{"c":53.05,"h":53.15,"l":53.04,"n":331,"o":53.04,"t":"2026-09-24T18:15:00Z","v":11296,"vw":53.093103},{"c":53.14,"h":53.2,"l":53.05,"n":371,"o":53.1,"t":"2026-09-24T18:30:00Z","v":11943,"vw":53.128414},{"c":53.24,"h":53.24,"l":53.1,"n":431,"o":53.155,"t":"2026-09-24T18:45:00Z","v":12334,"vw":53.171844},{"c":53.37,"h":53.435,"l":53.185,"n":529,"o":53.185,"t":"2026-09-24T19:00:00Z","v":20052,"vw":53.298384},{"c":53.21,"h":53.36,"l":53.11,"n":816,"o":53.35,"t":"2026-09-24T19:15:00Z","v":48020,"vw":53.236198},{"c":53.64,"h":53.64,"l":53.12,"n":1017,"o":53.205,"t":"2026-09-24T19:30:00Z","v":46249,"vw":53.295812},{"c":53.47,"h":53.68,"l":53.27,"n":2685,"o":53.68,"t":"2026-09-24T19:45:00Z","v":142130,"vw":53.465692},{"c":53.46,"h":53.46,"l":53.46,"n":34,"o":53.46,"t":"2026-09-24T20:00:00Z","v":540789,"vw":53.46},{"c":54.0856,"h":54.0856,"l":54.0856,"n":1,"o":54.0856,"t":"2026-09-24T22:00:00Z","v":130,"vw":54.0856},{"c":53.515,"h":53.76,"l":53.4,"n":355,"o":53.57,"t":"2026-09-25T13:30:00Z","v":24107,"vw":53.630558},{"c":53.05,"h":53.62,"l":53,"n":253,"o":53.62,"t":"2026-09-25T13:45:00Z","v":12151,"vw":53.38294},{"c":52.75,"h":53,"l":52.61,"n":438,"o":53,"t":"2026-09-25T14:00:00Z","v":18353,"vw":52.834632},{"c":52.82,"h":52.89,"l":52.67,"n":426,"o":52.69,"t":"2026-09-25T14:15:00Z","v":14479,"vw":52.792547},{"c":52.765,"h":52.86,"l":52.735,"n":371,"o":52.83,"t":"2026-09-25T14:30:00Z","v":11374,"vw":52.780617},{"c":52.915,"h":52.98,"l":52.72,"n":402,"o":52.81,"t":"2026-09-25T14:45:00Z","v":13837,"vw":52.862407},{"c":53.055,"h":53.07,"l":52.87,"n":375,"o":52.93,"t":"2026-09-25T15:00:00Z","v":13320,"vw":52.970482},{"c":52.95,"h":53.03,"l":52.885,"n":327,"o":53.015,"t":"2026-09-25T15:15:00Z","v":17357,"vw":52.920534},{"c":52.885,"h":53.02,"l":52.86,"n":241,"o":52.98,"t":"2026-09-25T15:30:00Z","v":7386,"vw":52.960442},{"c":52.91,"h":52.91,"l":52.775,"n":177,"o":52.83,"t":"2026-09-25T15:45:00Z","v":5041,"vw":52.864458},{"c":53.13,"h":53.21,"l":52.93,"n":438,"o":52.93,"t":"2026-09-25T16:00:00Z","v":11775,"vw":53.05441},{"c":52.95,"h":53.1,"l":52.95,"n":94,"o":53.095,"t":"2026-09-25T16:15:00Z","v":2800,"vw":53.063715},{"c":52.99,"h":53.06,"l":52.91,"n":254,"o":52.93,"t":"2026-09-25T16:30:00Z","v":7068,"vw":52.965313},{"c":52.91,"h":52.95,"l":52.87,"n":133,"o":52.95,"t":"2026-09-25T16:45:00Z","v":3848,"vw":52.908244},{"c":52.878,"h":52.94,"l":52.878,"n":200,"o":52.91,"t":"2026-09-25T17:00:00Z","v":4117,"vw":52.902614},{"c":52.855,"h":52.94,"l":52.855,"n":251,"o":52.905,"t":"2026-09-25T17:15:00Z","v":10484,"vw":52.893922},{"c":52.87,"h":52.91,"l":52.78,"n":406,"o":52.855,"t":"2026-09-25T17:30:00Z","v":17358,"vw":52.848303},{"c":53.12,"h":53.16,"l":52.865,"n":860,"o":52.865,"t":"2026-09-25T17:45:00Z","v":41302,"vw":53.050453},{"c":53.19,"h":53.19,"l":53.085,"n":136,"o":53.12,"t":"2026-09-25T18:00:00Z","v":5252,"vw":53.127799},{"c":53.06,"h":53.18,"l":53.02,"n":241,"o":53.18,"t":"2026-09-25T18:15:00Z","v":6502,"vw":53.073887},{"c":53.1,"h":53.12,"l":53.02,"n":306,"o":53.06,"t":"2026-09-25T18:30:00Z","v":9806,"vw":53.072003},{"c":53.26,"h":53.265,"l":53.1,"n":474,"o":53.12,"t":"2026-09-25T18:45:00Z","v":14693,"vw":53.170924},{"c":53.26,"h":53.285,"l":53.16,"n":561,"o":53.26,"t":"2026-09-25T19:00:00Z","v":21428,"vw":53.224977},{"c":53.45,"h":53.51,"l":53.16,"n":748,"o":53.24,"t":"2026-09-25T19:15:00Z","v":38498,"vw":53.300107},{"c":53.24,"h":53.48,"l":53.16,"n":796,"o":53.48,"t":"2026-09-25T19:30:00Z","v":37338,"vw":53.310127},{"c":53.29,"h":53.37,"l":53.13,"n":2249,"o":53.26,"t":"2026-09-25T19:45:00Z","v":126607,"vw":53.265913},{"c":53.24,"h":53.24,"l":53.24,"n":35,"o":53.24,"t":"2026-09-25T20:00:00Z","v":320912,"vw":53.24},{"c":53,"h":53.02,"l":53,"n":7,"o":53.02,"t":"2026-09-28T13:15:00Z","v":348,"vw":53.013333},{"c":53.2,"h":53.34,"l":52.87,"n":312,"o":53,"t":"2026-09-28T13:30:00Z","v":66709,"vw":53.036922},{"c":53.24,"h":53.3,"l":52.87,"n":387,"o":53.235,"t":"2026-09-28T14:00:00Z","v":31692,"vw":53.152796},{"c":53.08,"h":53.2499,"l":53.08,"n":157,"o":53.24,"t":"2026-09-28T14:15:00Z","v":7456,"vw":53.207683},{"c":53.03,"h":53.03,"l":52.975,"n":156,"o":53.0058,"t":"2026-09-28T14:30:00Z","v":4301,"vw":52.988826},{"c":52.85,"h":53.12,"l":52.77,"n":283,"o":53.03,"t":"2026-09-28T14:45:00Z","v":8162,"vw":52.917817},{"c":52.49,"h":52.86,"l":52.49,"n":284,"o":52.86,"t":"2026-09-28T15:00:00Z","v":8880,"vw":52.64679},{"c":52.34,"h":52.51,"l":52.3,"n":208,"o":52.4123,"t":"2026-09-28T15:15:00Z","v":6556,"vw":52.403515},{"c":52.205,"h":52.38,"l":52.205,"n":177,"o":52.38,"t":"2026-09-28T15:30:00Z","v":5064,"vw":52.335417},{"c":52.18,"h":52.21,"l":52.18,"n":72,"o":52.205,"t":"2026-09-28T15:45:00Z","v":1871,"vw":52.20049},{"c":52.2,"h":52.3,"l":52.2,"n":208,"o":52.2,"t":"2026-09-28T16:00:00Z","v":5747,"vw":52.224973},{"c":52.2,"h":52.24,"l":52.1,"n":275,"o":52.15,"t":"2026-09-28T16:15:00Z","v":6887,"vw":52.172197},{"c":52.03,"h":52.22,"l":51.98,"n":184,"o":52.145,"t":"2026-09-28T16:30:00Z","v":5977,"vw":52.097774},{"c":51.95,"h":52.07,"l":51.95,"n":409,"o":52.01,"t":"2026-09-28T16:45:00Z","v":11459,"vw":52.012805},{"c":52.165,"h":52.205,"l":51.98,"n":266,"o":52.04,"t":"2026-09-28T17:00:00Z","v":6631,"vw":52.086768},{"c":52.1152,"h":52.16,"l":52.1,"n":155,"o":52.115,"t":"2026-09-28T17:15:00Z","v":4783,"vw":52.129143},{"c":51.975,"h":52.13,"l":51.9448,"n":358,"o":52.13,"t":"2026-09-28T17:30:00Z","v":13831,"vw":52.003003},{"c":52.055,"h":52.1399,"l":51.98,"n":263,"o":51.98,"t":"2026-09-28T17:45:00Z","v":10522,"vw":52.053199},{"c":51.9,"h":52.03,"l":51.83,"n":467,"o":52.03,"t":"2026-09-28T18:00:00Z","v":23654,"vw":51.93675},{"c":51.86,"h":51.96,"l":51.835,"n":320,"o":51.885,"t":"2026-09-28T18:15:00Z","v":9928,"vw":51.901159},{"c":51.88,"h":51.88,"l":51.705,"n":356,"o":51.86,"t":"2026-09-28T18:30:00Z","v":20382,"vw":51.75278},{"c":51.79,"h":51.9,"l":51.7,"n":499,"o":51.82,"t":"2026-09-28T18:45:00Z","v":23796,"vw":51.778801},{"c":51.88,"h":51.88,"l":51.74,"n":462,"o":51.79,"t":"2026-09-28T19:00:00Z","v":26389,"vw":51.799199},{"c":51.98,"h":52,"l":51.835,"n":350,"o":51.895,"t":"2026-09-28T19:15:00Z","v":15224,"vw":51.904732},{"c":52.05,"h":52.05,"l":51.89,"n":738,"o":52,"t":"2026-09-28T19:30:00Z","v":31088,"vw":51.979027},{"c":52.06,"h":52.07,"l":51.95,"n":1714,"o":52,"t":"2026-09-28T19:45:00Z","v":101588,"vw":52.01533},{"c":52.04,"h":52.06,"l":52.04,"n":29,"o":52.06,"t":"2026-09-28T20:00:00Z","v":394795,"vw":52.040042},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-09-29T11:00:00Z","v":150,"vw":52},{"c":52,"h":52,"l":52,"n":2,"o":52,"t":"2026-09-29T12:00:00Z","v":199,"vw":52},{"c":52.13,"h":52.13,"l":51.98,"n":42,"o":51.98,"t":"2026-09-29T13:30:00Z","v":1868,"vw":51.989404},{"c":52.09,"h":52.195,"l":52,"n":97,"o":52.195,"t":"2026-09-29T14:00:00Z","v":3294,"vw":52.041947},{"c":52.28,"h":52.41,"l":52.065,"n":402,"o":52.09,"t":"2026-09-29T14:15:00Z","v":14077,"vw":52.164059},{"c":52.09,"h":52.38,"l":52.09,"n":157,"o":52.28,"t":"2026-09-29T14:30:00Z","v":5408,"vw":52.219347},{"c":52.11,"h":52.25,"l":52.05,"n":250,"o":52.0651,"t":"2026-09-29T14:45:00Z","v":12737,"vw":52.191584},{"c":52.225,"h":52.275,"l":52.11,"n":296,"o":52.11,"t":"2026-09-29T15:00:00Z","v":12346,"vw":52.226955},{"c":52.2,"h":52.27,"l":52.2,"n":201,"o":52.225,"t":"2026-09-29T15:15:00Z","v":4224,"vw":52.2378},{"c":52.325,"h":52.325,"l":52.16,"n":491,"o":52.25,"t":"2026-09-29T15:30:00Z","v":35352,"vw":52.230973},{"c":52.31,"h":52.385,"l":52.31,"n":144,"o":52.32,"t":"2026-09-29T15:45:00Z","v":4331,"vw":52.344034},{"c":52.37,"h":52.38,"l":52.26,"n":165,"o":52.325,"t":"2026-09-29T16:00:00Z","v":5208,"vw":52.305243},{"c":52.295,"h":52.41,"l":52.26,"n":247,"o":52.36,"t":"2026-09-29T16:15:00Z","v":8332,"vw":52.345913},{"c":52.31,"h":52.31,"l":52.16,"n":260,"o":52.295,"t":"2026-09-29T16:30:00Z","v":13110,"vw":52.22551},{"c":52.47,"h":52.47,"l":52.31,"n":163,"o":52.31,"t":"2026-09-29T16:45:00Z","v":3917,"vw":52.383848},{"c":52.48,"h":52.5,"l":52.44,"n":174,"o":52.44,"t":"2026-09-29T17:00:00Z","v":6130,"vw":52.461164},{"c":52.5,"h":52.505,"l":52.44,"n":126,"o":52.48,"t":"2026-09-29T17:15:00Z","v":4124,"vw":52.4836},{"c":52.49,"h":52.5,"l":52.445,"n":173,"o":52.49,"t":"2026-09-29T17:30:00Z","v":2301,"vw":52.470905},{"c":52.36,"h":52.48,"l":52.33,"n":230,"o":52.48,"t":"2026-09-29T17:45:00Z","v":5912,"vw":52.421267},{"c":52.375,"h":52.41,"l":52.34,"n":220,"o":52.34,"t":"2026-09-29T18:00:00Z","v":5131,"vw":52.390152},{"c":52.335,"h":52.43,"l":52.335,"n":247,"o":52.41,"t":"2026-09-29T18:15:00Z","v":6888,"vw":52.387543},{"c":52.295,"h":52.43,"l":52.295,"n":334,"o":52.335,"t":"2026-09-29T18:30:00Z","v":9599,"vw":52.367738},{"c":52.34,"h":52.36,"l":52.295,"n":376,"o":52.32,"t":"2026-09-29T18:45:00Z","v":11654,"vw":52.327189},{"c":52.32,"h":52.35,"l":52.305,"n":364,"o":52.34,"t":"2026-09-29T19:00:00Z","v":10698,"vw":52.328366},{"c":52.275,"h":52.35,"l":52.27,"n":453,"o":52.325,"t":"2026-09-29T19:15:00Z","v":15003,"vw":52.325451},{"c":52.215,"h":52.28,"l":52.205,"n":485,"o":52.28,"t":"2026-09-29T19:30:00Z","v":16023,"vw":52.232901},{"c":52.02,"h":52.24,"l":51.97,"n":2057,"o":52.215,"t":"2026-09-29T19:45:00Z","v":111407,"vw":52.056143},{"c":52,"h":52,"l":52,"n":36,"o":52,"t":"2026-09-29T20:00:00Z","v":231672,"vw":52},{"c":52.8455,"h":52.8455,"l":52.8455,"n":1,"o":52.8455,"t":"2026-09-29T22:00:00Z","v":100,"vw":52.8455},{"c":51.31,"h":52,"l":51.1,"n":156,"o":52,"t":"2026-09-30T13:30:00Z","v":7997,"vw":51.724673},{"c":51.16,"h":51.485,"l":51.02,"n":215,"o":51.31,"t":"2026-09-30T13:45:00Z","v":9134,"vw":51.221375},{"c":50.705,"h":51.27,"l":50.705,"n":543,"o":51.27,"t":"2026-09-30T14:00:00Z","v":16588,"vw":50.852687},{"c":50.94,"h":51.02,"l":50.72,"n":432,"o":50.72,"t":"2026-09-30T14:15:00Z","v":13765,"vw":50.872571},{"c":50.83,"h":51,"l":50.8,"n":332,"o":50.98,"t":"2026-09-30T14:30:00Z","v":10944,"vw":50.894236},{"c":50.69,"h":50.84,"l":50.64,"n":377,"o":50.785,"t":"2026-09-30T14:45:00Z","v":14811,"vw":50.758926},{"c":50.47,"h":50.635,"l":50.39,"n":268,"o":50.635,"t":"2026-09-30T15:00:00Z","v":9780,"vw":50.532806},{"c":50.68,"h":50.79,"l":50.42,"n":498,"o":50.47,"t":"2026-09-30T15:15:00Z","v":26283,"vw":50.633155},{"c":50.4,"h":50.64,"l":50.37,"n":202,"o":50.64,"t":"2026-09-30T15:30:00Z","v":8471,"vw":50.502533},{"c":50.395,"h":50.395,"l":50.3,"n":271,"o":50.385,"t":"2026-09-30T15:45:00Z","v":12111,"vw":50.366728},{"c":50.43,"h":50.43,"l":50.32,"n":287,"o":50.39,"t":"2026-09-30T16:00:00Z","v":10539,"vw":50.378928},{"c":50.49,"h":50.57,"l":50.41,"n":213,"o":50.41,"t":"2026-09-30T16:15:00Z","v":7367,"vw":50.477459},{"c":50.52,"h":50.54,"l":50.3988,"n":214,"o":50.495,"t":"2026-09-30T16:30:00Z","v":6529,"vw":50.473413},{"c":50.52,"h":50.535,"l":50.43,"n":293,"o":50.52,"t":"2026-09-30T16:45:00Z","v":8277,"vw":50.481709},{"c":50.485,"h":50.63,"l":50.47,"n":265,"o":50.525,"t":"2026-09-30T17:00:00Z","v":9066,"vw":50.540052},{"c":50.22,"h":50.485,"l":50.21,"n":323,"o":50.48,"t":"2026-09-30T17:15:00Z","v":12464,"vw":50.328624},{"c":50.135,"h":50.2575,"l":50.075,"n":528,"o":50.22,"t":"2026-09-30T17:30:00Z","v":19678,"vw":50.12995},{"c":50.25,"h":50.2625,"l":50.05,"n":484,"o":50.135,"t":"2026-09-30T17:45:00Z","v":14373,"vw":50.119912},{"c":50.285,"h":50.315,"l":50.18,"n":396,"o":50.25,"t":"2026-09-30T18:00:00Z","v":13805,"vw":50.242568},{"c":50.215,"h":50.34,"l":50.21,"n":485,"o":50.29,"t":"2026-09-30T18:15:00Z","v":26929,"vw":50.275475},{"c":50.12,"h":50.25,"l":50.03,"n":522,"o":50.215,"t":"2026-09-30T18:30:00Z","v":27224,"vw":50.151996},{"c":50.125,"h":50.14,"l":49.96,"n":664,"o":50.11,"t":"2026-09-30T18:45:00Z","v":37024,"vw":50.050813},{"c":50.18,"h":50.19,"l":50.08,"n":524,"o":50.125,"t":"2026-09-30T19:00:00Z","v":21404,"vw":50.143234},{"c":50.2,"h":50.305,"l":50.155,"n":600,"o":50.18,"t":"2026-09-30T19:15:00Z","v":24016,"vw":50.22596},{"c":49.9225,"h":50.155,"l":49.815,"n":991,"o":50.155,"t":"2026-09-30T19:30:00Z","v":58867,"vw":49.964718},{"c":49.89,"h":50,"l":49.69,"n":2580,"o":49.9,"t":"2026-09-30T19:45:00Z","v":136760,"vw":49.892207},{"c":49.9,"h":49.9,"l":49.9,"n":23,"o":49.9,"t":"2026-09-30T20:00:00Z","v":149093,"vw":49.9},{"c":49.9,"h":49.9,"l":49.9,"n":1,"o":49.9,"t":"2026-10-01T12:00:00Z","v":4029,"vw":49.9},{"c":50.12,"h":50.62,"l":49.815,"n":159,"o":49.92,"t":"2026-10-01T13:30:00Z","v":6985,"vw":49.96361},{"c":50.03,"h":50.14,"l":49.965,"n":296,"o":50.07,"t":"2026-10-01T13:45:00Z","v":12068,"vw":50.017185},{"c":49.74,"h":50.1,"l":49.68,"n":373,"o":50.1,"t":"2026-10-01T14:00:00Z","v":12774,"vw":49.79378},{"c":49.69,"h":49.87,"l":49.63,"n":256,"o":49.79,"t":"2026-10-01T14:15:00Z","v":5944,"vw":49.727641},{"c":49.74,"h":49.78,"l":49.65,"n":299,"o":49.68,"t":"2026-10-01T14:30:00Z","v":10977,"vw":49.689286},{"c":49.62,"h":49.79,"l":49.51,"n":243,"o":49.74,"t":"2026-10-01T14:45:00Z","v":8417,"vw":49.656401},{"c":49.335,"h":49.64,"l":49.33,"n":238,"o":49.64,"t":"2026-10-01T15:00:00Z","v":7258,"vw":49.420018},{"c":49.34,"h":49.42,"l":49.2,"n":330,"o":49.31,"t":"2026-10-01T15:15:00Z","v":8304,"vw":49.323471},{"c":49.54,"h":49.54,"l":49.315,"n":274,"o":49.32,"t":"2026-10-01T15:30:00Z","v":7176,"vw":49.398345},{"c":49.81,"h":49.82,"l":49.54,"n":150,"o":49.54,"t":"2026-10-01T15:45:00Z","v":3743,"vw":49.63121},{"c":49.805,"h":49.84,"l":49.705,"n":173,"o":49.82,"t":"2026-10-01T16:00:00Z","v":5296,"vw":49.793774},{"c":49.96,"h":50,"l":49.79,"n":348,"o":49.83,"t":"2026-10-01T16:15:00Z","v":11635,"vw":49.894708},{"c":50.045,"h":50.07,"l":49.94,"n":173,"o":49.99,"t":"2026-10-01T16:30:00Z","v":3031,"vw":50.007185},{"c":49.99,"h":50.1807,"l":49.93,"n":239,"o":50.07,"t":"2026-10-01T16:45:00Z","v":5892,"vw":50.089056},{"c":49.98,"h":50.04,"l":49.9,"n":206,"o":50,"t":"2026-10-01T17:00:00Z","v":5762,"vw":49.973427},{"c":50.01,"h":50.03,"l":49.925,"n":227,"o":49.935,"t":"2026-10-01T17:15:00Z","v":5743,"vw":49.983347},{"c":50,"h":50.075,"l":49.91,"n":330,"o":49.94,"t":"2026-10-01T17:30:00Z","v":11555,"vw":49.9802},{"c":49.8,"h":50.12,"l":49.63,"n":888,"o":49.96,"t":"2026-10-01T17:45:00Z","v":84356,"vw":49.937551},{"c":49.68,"h":49.72,"l":49.5501,"n":318,"o":49.72,"t":"2026-10-01T18:00:00Z","v":8972,"vw":49.647975},{"c":49.76,"h":49.76,"l":49.59,"n":378,"o":49.59,"t":"2026-10-01T18:15:00Z","v":9421,"vw":49.695514},{"c":49.83,"h":49.875,"l":49.735,"n":354,"o":49.78,"t":"2026-10-01T18:30:00Z","v":15430,"vw":49.8033},{"c":49.955,"h":50.07,"l":49.75,"n":789,"o":49.8,"t":"2026-10-01T18:45:00Z","v":58151,"vw":49.854938},{"c":50.08,"h":50.1,"l":49.92,"n":421,"o":49.935,"t":"2026-10-01T19:00:00Z","v":28583,"vw":49.987708},{"c":50.13,"h":50.145,"l":50.01,"n":490,"o":50.05,"t":"2026-10-01T19:15:00Z","v":19122,"vw":50.083415},{"c":50.03,"h":50.1,"l":50.01,"n":499,"o":50.09,"t":"2026-10-01T19:30:00Z","v":16934,"vw":50.06022},{"c":50.06,"h":50.15,"l":49.96,"n":2380,"o":50.035,"t":"2026-10-01T19:45:00Z","v":140263,"vw":50.057417},{"c":50.05,"h":50.05,"l":50.05,"n":30,"o":50.05,"t":"2026-10-01T20:00:00Z","v":282795,"vw":50.05},{"c":49.73,"h":50.5,"l":49.67,"n":42,"o":50.02,"t":"2026-10-02T13:30:00Z","v":2656,"vw":49.982373},{"c":50.38,"h":50.63,"l":49.57,"n":575,"o":49.735,"t":"2026-10-02T13:45:00Z","v":63671,"vw":50.231034},{"c":50.36,"h":50.67,"l":50.34,"n":275,"o":50.48,"t":"2026-10-02T14:00:00Z","v":20439,"vw":50.448909},{"c":50.315,"h":50.42,"l":50.25,"n":90,"o":50.365,"t":"2026-10-02T14:15:00Z","v":6699,"vw":50.320773},{"c":50.35,"h":50.37,"l":50.185,"n":209,"o":50.295,"t":"2026-10-02T14:30:00Z","v":9222,"vw":50.281772},{"c":50.2,"h":50.35,"l":50.185,"n":152,"o":50.33,"t":"2026-10-02T14:45:00Z","v":7295,"vw":50.257809},{"c":49.9855,"h":50.165,"l":49.92,"n":229,"o":50.165,"t":"2026-10-02T15:00:00Z","v":12187,"vw":50.032353},{"c":49.835,"h":50.01,"l":49.76,"n":236,"o":50.01,"t":"2026-10-02T15:15:00Z","v":10051,"vw":49.908351},{"c":49.87,"h":49.88,"l":49.81,"n":103,"o":49.85,"t":"2026-10-02T15:30:00Z","v":3996,"vw":49.859625},{"c":49.76,"h":49.895,"l":49.75,"n":131,"o":49.765,"t":"2026-10-02T15:45:00Z","v":7649,"vw":49.795287},{"c":49.88,"h":49.91,"l":49.82,"n":135,"o":49.82,"t":"2026-10-02T16:00:00Z","v":4748,"vw":49.855671},{"c":49.8,"h":49.97,"l":49.8,"n":204,"o":49.91,"t":"2026-10-02T16:15:00Z","v":9311,"vw":49.938578},{"c":49.79,"h":49.85,"l":49.75,"n":129,"o":49.805,"t":"2026-10-02T16:30:00Z","v":4822,"vw":49.806359},{"c":49.9,"h":49.9,"l":49.82,"n":137,"o":49.82,"t":"2026-10-02T16:45:00Z","v":3959,"vw":49.850933},{"c":49.915,"h":49.94,"l":49.855,"n":191,"o":49.91,"t":"2026-10-02T17:00:00Z","v":7564,"vw":49.898304},{"c":50.015,"h":50.058,"l":49.84,"n":256,"o":49.915,"t":"2026-10-02T17:15:00Z","v":18811,"vw":49.942539},{"c":50,"h":50.015,"l":49.95,"n":167,"o":50.015,"t":"2026-10-02T17:30:00Z","v":6137,"vw":49.976979},{"c":49.825,"h":49.985,"l":49.81,"n":153,"o":49.985,"t":"2026-10-02T17:45:00Z","v":6128,"vw":49.866956},{"c":49.885,"h":49.92,"l":49.72,"n":240,"o":49.825,"t":"2026-10-02T18:00:00Z","v":13376,"vw":49.836623},{"c":49.865,"h":49.88,"l":49.84,"n":96,"o":49.875,"t":"2026-10-02T18:15:00Z","v":2740,"vw":49.865434},{"c":49.97,"h":49.97,"l":49.875,"n":291,"o":49.8841,"t":"2026-10-02T18:30:00Z","v":8022,"vw":49.920889},{"c":49.96,"h":50.01,"l":49.91,"n":308,"o":49.98,"t":"2026-10-02T18:45:00Z","v":12880,"vw":49.964244},{"c":49.95,"h":49.9899,"l":49.925,"n":204,"o":49.93,"t":"2026-10-02T19:00:00Z","v":6749,"vw":49.950478},{"c":49.83,"h":49.98,"l":49.83,"n":409,"o":49.95,"t":"2026-10-02T19:15:00Z","v":17460,"vw":49.922569},{"c":49.865,"h":49.98,"l":49.83,"n":544,"o":49.85,"t":"2026-10-02T19:30:00Z","v":13871,"vw":49.885568},{"c":50,"h":50.1,"l":49.87,"n":1466,"o":49.87,"t":"2026-10-02T19:45:00Z","v":47893,"vw":50.020252},{"c":50.02,"h":50.02,"l":50.02,"n":39,"o":50.02,"t":"2026-10-02T20:00:00Z","v":66822,"vw":50.02},{"c":50.05,"h":50.05,"l":50.05,"n":2,"o":50.05,"t":"2026-10-05T12:45:00Z","v":201,"vw":50.05},{"c":49.955,"h":50.63,"l":49.955,"n":242,"o":49.99,"t":"2026-10-05T13:30:00Z","v":4750,"vw":50.037826},{"c":50.05,"h":50.1,"l":49.92,"n":81,"o":49.955,"t":"2026-10-05T13:45:00Z","v":3641,"vw":50.036005},{"c":50.4025,"h":50.475,"l":50,"n":140,"o":50.05,"t":"2026-10-05T14:00:00Z","v":5758,"vw":50.200068},{"c":50.34,"h":50.45,"l":50.27,"n":105,"o":50.4,"t":"2026-10-05T14:15:00Z","v":5898,"vw":50.343255},{"c":50.3575,"h":50.39,"l":50.2975,"n":81,"o":50.3699,"t":"2026-10-05T14:30:00Z","v":3897,"vw":50.342209},{"c":50.18,"h":50.39,"l":50.16,"n":165,"o":50.3475,"t":"2026-10-05T14:45:00Z","v":6466,"vw":50.233187},{"c":50.14,"h":50.175,"l":50.085,"n":85,"o":50.135,"t":"2026-10-05T15:00:00Z","v":3381,"vw":50.144573},{"c":50.145,"h":50.22,"l":50.11,"n":163,"o":50.14,"t":"2026-10-05T15:15:00Z","v":8995,"vw":50.172636},{"c":50.235,"h":50.235,"l":50.14,"n":141,"o":50.15,"t":"2026-10-05T15:30:00Z","v":3988,"vw":50.19889},{"c":50.17,"h":50.215,"l":50.15,"n":121,"o":50.215,"t":"2026-10-05T15:45:00Z","v":2048,"vw":50.188347},{"c":50.125,"h":50.14,"l":50.11,"n":38,"o":50.12,"t":"2026-10-05T16:00:00Z","v":1256,"vw":50.123553},{"c":50.19,"h":50.19,"l":50.11,"n":176,"o":50.1425,"t":"2026-10-05T16:15:00Z","v":5771,"vw":50.138305},{"c":50.215,"h":50.2151,"l":50.15,"n":67,"o":50.15,"t":"2026-10-05T16:30:00Z","v":2656,"vw":50.195814},{"c":50.12,"h":50.2,"l":50.12,"n":162,"o":50.18,"t":"2026-10-05T16:45:00Z","v":3876,"vw":50.17098},{"c":50.09,"h":50.115,"l":50.06,"n":116,"o":50.115,"t":"2026-10-05T17:00:00Z","v":4126,"vw":50.087558},{"c":50.105,"h":50.12,"l":50.01,"n":251,"o":50.06,"t":"2026-10-05T17:15:00Z","v":11039,"vw":50.061816},{"c":50.19,"h":50.195,"l":50.11,"n":190,"o":50.11,"t":"2026-10-05T17:30:00Z","v":9349,"vw":50.146709},{"c":50.11,"h":50.185,"l":50.11,"n":240,"o":50.185,"t":"2026-10-05T17:45:00Z","v":8180,"vw":50.138935},{"c":50.08,"h":50.14,"l":50.08,"n":150,"o":50.13,"t":"2026-10-05T18:00:00Z","v":5433,"vw":50.116116},{"c":50.0601,"h":50.09,"l":50.04,"n":211,"o":50.08,"t":"2026-10-05T18:15:00Z","v":6795,"vw":50.064057},{"c":50.12,"h":50.1299,"l":50.06,"n":226,"o":50.08,"t":"2026-10-05T18:30:00Z","v":7789,"vw":50.107506},{"c":50.08,"h":50.1,"l":50.01,"n":292,"o":50.1,"t":"2026-10-05T18:45:00Z","v":11264,"vw":50.064436},{"c":50.025,"h":50.0975,"l":50.01,"n":296,"o":50.0975,"t":"2026-10-05T19:00:00Z","v":6899,"vw":50.046057},{"c":50.03,"h":50.07,"l":50.02,"n":437,"o":50.025,"t":"2026-10-05T19:15:00Z","v":13188,"vw":50.038138},{"c":49.88,"h":50.06,"l":49.78,"n":827,"o":50.02,"t":"2026-10-05T19:30:00Z","v":46650,"vw":49.919839},{"c":49.82,"h":49.87,"l":49.56,"n":2095,"o":49.86,"t":"2026-10-05T19:45:00Z","v":104784,"vw":49.735105},{"c":49.82,"h":49.82,"l":49.82,"n":29,"o":49.82,"t":"2026-10-05T20:00:00Z","v":267946,"vw":49.82},{"c":50.095,"h":50.115,"l":49.66,"n":70,"o":49.66,"t":"2026-10-06T13:30:00Z","v":3713,"vw":49.936594},{"c":50.075,"h":50.09,"l":50.075,"n":63,"o":50.08,"t":"2026-10-06T13:45:00Z","v":5311,"vw":50.085449},{"c":50.12,"h":50.16,"l":50,"n":266,"o":50.035,"t":"2026-10-06T14:00:00Z","v":14337,"vw":50.083047},{"c":50.38,"h":50.52,"l":50.1,"n":287,"o":50.11,"t":"2026-10-06T14:15:00Z","v":35072,"vw":50.125098},{"c":50.525,"h":50.62,"l":50.365,"n":93,"o":50.365,"t":"2026-10-06T14:30:00Z","v":2962,"vw":50.549393},{"c":50.46,"h":50.64,"l":50.46,"n":51,"o":50.55,"t":"2026-10-06T14:45:00Z","v":2102,"vw":50.558933},{"c":50.35,"h":50.37,"l":50.21,"n":160,"o":50.32,"t":"2026-10-06T15:00:00Z","v":7320,"vw":50.31706},{"c":50.43,"h":50.5393,"l":50.335,"n":237,"o":50.335,"t":"2026-10-06T15:15:00Z","v":8525,"vw":50.457125},{"c":50.29,"h":50.39,"l":50.29,"n":43,"o":50.39,"t":"2026-10-06T15:30:00Z","v":1608,"vw":50.354638},{"c":50.41,"h":50.42,"l":50.23,"n":248,"o":50.29,"t":"2026-10-06T15:45:00Z","v":13934,"vw":50.319075},{"c":50.3528,"h":50.4,"l":50.34,"n":99,"o":50.37,"t":"2026-10-06T16:00:00Z","v":2969,"vw":50.3568},{"c":50.28,"h":50.41,"l":50.28,"n":250,"o":50.33,"t":"2026-10-06T16:15:00Z","v":14011,"vw":50.336166},{"c":50.37,"h":50.4,"l":50.265,"n":99,"o":50.265,"t":"2026-10-06T16:30:00Z","v":4127,"vw":50.30362},{"c":50.28,"h":50.37,"l":50.26,"n":176,"o":50.37,"t":"2026-10-06T16:45:00Z","v":5837,"vw":50.285482},{"c":50.13,"h":50.27,"l":50.11,"n":226,"o":50.27,"t":"2026-10-06T17:00:00Z","v":14337,"vw":50.211056},{"c":50.095,"h":50.15,"l":50.055,"n":180,"o":50.11,"t":"2026-10-06T17:15:00Z","v":6543,"vw":50.091123},{"c":50.125,"h":50.16,"l":50.0601,"n":141,"o":50.0601,"t":"2026-10-06T17:30:00Z","v":5322,"vw":50.114912},{"c":50.07,"h":50.11,"l":50.07,"n":117,"o":50.07,"t":"2026-10-06T17:45:00Z","v":7984,"vw":50.078266},{"c":50.18,"h":50.18,"l":50.08,"n":160,"o":50.1,"t":"2026-10-06T18:00:00Z","v":6444,"vw":50.123945},{"c":50.1,"h":50.17,"l":50.1,"n":215,"o":50.17,"t":"2026-10-06T18:15:00Z","v":11266,"vw":50.132713},{"c":50.19,"h":50.21,"l":50.125,"n":186,"o":50.15,"t":"2026-10-06T18:30:00Z","v":5973,"vw":50.169333},{"c":50.16,"h":50.21,"l":50.15,"n":156,"o":50.205,"t":"2026-10-06T18:45:00Z","v":4960,"vw":50.177316},{"c":50.165,"h":50.2,"l":50.14,"n":252,"o":50.18,"t":"2026-10-06T19:00:00Z","v":8544,"vw":50.173167},{"c":50.14,"h":50.16,"l":50.1,"n":361,"o":50.16,"t":"2026-10-06T19:15:00Z","v":16496,"vw":50.11632},{"c":50.025,"h":50.1599,"l":50.025,"n":496,"o":50.14,"t":"2026-10-06T19:30:00Z","v":24855,"vw":50.099834},{"c":50.035,"h":50.075,"l":49.97,"n":1410,"o":50.025,"t":"2026-10-06T19:45:00Z","v":71798,"vw":50.032977},{"c":50.03,"h":50.03,"l":50.03,"n":42,"o":50.03,"t":"2026-10-06T20:00:00Z","v":83874,"vw":50.03},{"c":49.7889,"h":49.7889,"l":49.58,"n":21,"o":49.58,"t":"2026-10-07T13:30:00Z","v":3083,"vw":49.648537},{"c":49.58,"h":49.6,"l":49.53,"n":74,"o":49.59,"t":"2026-10-07T13:45:00Z","v":1811,"vw":49.576337},{"c":49.68,"h":49.69,"l":49.53,"n":425,"o":49.64,"t":"2026-10-07T14:00:00Z","v":28134,"vw":49.61256},{"c":49.62,"h":49.72,"l":49.62,"n":96,"o":49.68,"t":"2026-10-07T14:15:00Z","v":5885,"vw":49.67742},{"c":49.5126,"h":49.605,"l":49.5,"n":65,"o":49.605,"t":"2026-10-07T14:30:00Z","v":3501,"vw":49.537462},{"c":49.52,"h":49.52,"l":49.45,"n":68,"o":49.455,"t":"2026-10-07T14:45:00Z","v":2858,"vw":49.487315},{"c":49.445,"h":49.495,"l":49.445,"n":70,"o":49.48,"t":"2026-10-07T15:00:00Z","v":2445,"vw":49.461448},{"c":49.53,"h":49.54,"l":49.42,"n":78,"o":49.48,"t":"2026-10-07T15:15:00Z","v":2745,"vw":49.487796},{"c":49.57,"h":49.57,"l":49.5,"n":116,"o":49.51,"t":"2026-10-07T15:30:00Z","v":3975,"vw":49.542594},{"c":49.68,"h":49.68,"l":49.56,"n":73,"o":49.56,"t":"2026-10-07T15:45:00Z","v":2195,"vw":49.604286},{"c":49.77,"h":49.77,"l":49.66,"n":72,"o":49.715,"t":"2026-10-07T16:15:00Z","v":1582,"vw":49.73079},{"c":49.7,"h":49.755,"l":49.7,"n":94,"o":49.73,"t":"2026-10-07T16:30:00Z","v":2159,"vw":49.733425},{"c":49.77,"h":49.77,"l":49.67,"n":82,"o":49.72,"t":"2026-10-07T16:45:00Z","v":1802,"vw":49.722661},{"c":49.695,"h":49.81,"l":49.68,"n":160,"o":49.79,"t":"2026-10-07T17:00:00Z","v":4912,"vw":49.717423},{"c":49.74,"h":49.75,"l":49.66,"n":200,"o":49.75,"t":"2026-10-07T17:15:00Z","v":6784,"vw":49.703553},{"c":49.51,"h":49.715,"l":49.505,"n":267,"o":49.71,"t":"2026-10-07T17:30:00Z","v":11128,"vw":49.569238},{"c":49.6,"h":49.615,"l":49.5,"n":223,"o":49.5,"t":"2026-10-07T17:45:00Z","v":10082,"vw":49.580699},{"c":49.555,"h":49.555,"l":49.51,"n":110,"o":49.555,"t":"2026-10-07T18:00:00Z","v":3428,"vw":49.550125},{"c":49.45,"h":49.555,"l":49.36,"n":267,"o":49.555,"t":"2026-10-07T18:15:00Z","v":11616,"vw":49.4316},{"c":49.455,"h":49.485,"l":49.39,"n":322,"o":49.42,"t":"2026-10-07T18:30:00Z","v":13872,"vw":49.445191},{"c":49.47,"h":49.485,"l":49.35,"n":435,"o":49.455,"t":"2026-10-07T18:45:00Z","v":19156,"vw":49.410027},{"c":49.44,"h":49.535,"l":49.37,"n":375,"o":49.49,"t":"2026-10-07T19:00:00Z","v":17771,"vw":49.442199},{"c":49.4,"h":49.45,"l":49.35,"n":620,"o":49.42,"t":"2026-10-07T19:15:00Z","v":31091,"vw":49.401077},{"c":49.51,"h":49.55,"l":49.4,"n":495,"o":49.4,"t":"2026-10-07T19:30:00Z","v":17406,"vw":49.491661},{"c":49.665,"h":49.82,"l":49.47,"n":1867,"o":49.51,"t":"2026-10-07T19:45:00Z","v":125177,"vw":49.668955},{"c":49.66,"h":49.66,"l":49.66,"n":29,"o":49.66,"t":"2026-10-07T20:00:00Z","v":81955,"vw":49.66},{"c":49.34,"h":49.71,"l":49.31,"n":188,"o":49.71,"t":"2026-10-08T13:30:00Z","v":20629,"vw":49.496778},{"c":49.71,"h":49.77,"l":49.31,"n":340,"o":49.34,"t":"2026-10-08T13:45:00Z","v":27427,"vw":49.454686},{"c":49.47,"h":49.74,"l":49.4,"n":353,"o":49.635,"t":"2026-10-08T14:00:00Z","v":28593,"vw":49.545967},{"c":49.5225,"h":49.56,"l":49.46,"n":66,"o":49.47,"t":"2026-10-08T14:15:00Z","v":6608,"vw":49.510599},{"c":49.43,"h":49.525,"l":49.42,"n":278,"o":49.5225,"t":"2026-10-08T14:30:00Z","v":16837,"vw":49.468888},{"c":49.59,"h":49.64,"l":49.42,"n":505,"o":49.42,"t":"2026-10-08T14:45:00Z","v":49709,"vw":49.537261},{"c":49.46,"h":49.845,"l":49.46,"n":335,"o":49.6,"t":"2026-10-08T15:00:00Z","v":21924,"vw":49.603174},{"c":49.33,"h":49.58,"l":49.2199,"n":422,"o":49.46,"t":"2026-10-08T15:15:00Z","v":20633,"vw":49.327007},{"c":49.175,"h":49.295,"l":49.175,"n":171,"o":49.29,"t":"2026-10-08T15:30:00Z","v":6211,"vw":49.255538},{"c":49.24,"h":49.24,"l":49.14,"n":280,"o":49.195,"t":"2026-10-08T15:45:00Z","v":13180,"vw":49.208947},{"c":49.31,"h":49.34,"l":49.17,"n":318,"o":49.235,"t":"2026-10-08T16:00:00Z","v":28278,"vw":49.224013},{"c":49.35,"h":49.535,"l":49.325,"n":484,"o":49.3385,"t":"2026-10-08T16:15:00Z","v":30164,"vw":49.408513},{"c":49.18,"h":49.3,"l":49.15,"n":373,"o":49.3,"t":"2026-10-08T16:30:00Z","v":16831,"vw":49.206151},{"c":49.27,"h":49.335,"l":49.08,"n":376,"o":49.15,"t":"2026-10-08T16:45:00Z","v":14923,"vw":49.198553},{"c":49.25,"h":49.38,"l":49.18,"n":247,"o":49.23,"t":"2026-10-08T17:00:00Z","v":11730,"vw":49.272528},{"c":49.335,"h":49.4,"l":49.2,"n":129,"o":49.25,"t":"2026-10-08T17:15:00Z","v":5417,"vw":49.311877},{"c":49.415,"h":49.47,"l":49.33,"n":373,"o":49.335,"t":"2026-10-08T17:30:00Z","v":28584,"vw":49.411227},{"c":49.045,"h":49.45,"l":48.88,"n":660,"o":49.415,"t":"2026-10-08T17:45:00Z","v":38625,"vw":49.135864},{"c":49.1525,"h":49.2,"l":49.04,"n":232,"o":49.04,"t":"2026-10-08T18:00:00Z","v":10257,"vw":49.087118},{"c":49.16,"h":49.16,"l":49.075,"n":315,"o":49.15,"t":"2026-10-08T18:15:00Z","v":13403,"vw":49.116559},{"c":49.045,"h":49.185,"l":49.02,"n":266,"o":49.12,"t":"2026-10-08T18:30:00Z","v":10810,"vw":49.101041},{"c":48.86,"h":49.075,"l":48.86,"n":489,"o":49.0425,"t":"2026-10-08T18:45:00Z","v":22350,"vw":48.954632},{"c":49.17,"h":49.235,"l":48.8601,"n":524,"o":48.8601,"t":"2026-10-08T19:00:00Z","v":33706,"vw":49.069708},{"c":48.82,"h":49.42,"l":48.77,"n":845,"o":49.235,"t":"2026-10-08T19:15:00Z","v":42467,"vw":49.066917},{"c":48.83,"h":49.015,"l":48.82,"n":971,"o":48.825,"t":"2026-10-08T19:30:00Z","v":45561,"vw":48.89054},{"c":48.95,"h":48.98,"l":48.63,"n":2360,"o":48.8178,"t":"2026-10-08T19:45:00Z","v":154487,"vw":48.846958},{"c":48.99,"h":48.99,"l":48.99,"n":28,"o":48.99,"t":"2026-10-08T20:00:00Z","v":103574,"vw":48.99},{"c":48.66,"h":48.66,"l":48.66,"n":2,"o":48.66,"t":"2026-10-09T13:15:00Z","v":167,"vw":48.66},{"c":48.49,"h":48.885,"l":48.01,"n":447,"o":48.71,"t":"2026-10-09T13:30:00Z","v":29451,"vw":48.43783},{"c":48.39,"h":48.97,"l":48.34,"n":362,"o":48.485,"t":"2026-10-09T13:45:00Z","v":22934,"vw":48.593084},{"c":48.56,"h":48.56,"l":48.35,"n":228,"o":48.44,"t":"2026-10-09T14:00:00Z","v":7240,"vw":48.436979},{"c":48.5,"h":48.68,"l":48.5,"n":243,"o":48.575,"t":"2026-10-09T14:15:00Z","v":9593,"vw":48.581427},{"c":48.8,"h":48.825,"l":48.45,"n":327,"o":48.47,"t":"2026-10-09T14:30:00Z","v":20849,"vw":48.623719},{"c":48.78,"h":49,"l":48.7,"n":399,"o":48.82,"t":"2026-10-09T14:45:00Z","v":63933,"vw":48.877492},{"c":48.79,"h":48.82,"l":48.7,"n":269,"o":48.785,"t":"2026-10-09T15:00:00Z","v":6746,"vw":48.763764},{"c":48.69,"h":48.81,"l":48.67,"n":264,"o":48.76,"t":"2026-10-09T15:15:00Z","v":9705,"vw":48.737854},{"c":48.735,"h":48.74,"l":48.66,"n":180,"o":48.66,"t":"2026-10-09T15:30:00Z","v":5361,"vw":48.700101},{"c":48.71,"h":48.76,"l":48.665,"n":229,"o":48.735,"t":"2026-10-09T15:45:00Z","v":7754,"vw":48.706489},{"c":48.79,"h":48.8,"l":48.67,"n":295,"o":48.72,"t":"2026-10-09T16:00:00Z","v":14480,"vw":48.741528},{"c":48.83,"h":48.91,"l":48.79,"n":369,"o":48.79,"t":"2026-10-09T16:15:00Z","v":14801,"vw":48.843049},{"c":48.67,"h":48.865,"l":48.67,"n":270,"o":48.865,"t":"2026-10-09T16:30:00Z","v":9651,"vw":48.744234},{"c":48.735,"h":48.75,"l":48.605,"n":422,"o":48.71,"t":"2026-10-09T16:45:00Z","v":19247,"vw":48.681955},{"c":48.77,"h":48.77,"l":48.665,"n":425,"o":48.7,"t":"2026-10-09T17:00:00Z","v":14730,"vw":48.72278},{"c":48.71,"h":48.81,"l":48.7,"n":420,"o":48.7,"t":"2026-10-09T17:15:00Z","v":16301,"vw":48.767039},{"c":48.84,"h":48.87,"l":48.735,"n":383,"o":48.735,"t":"2026-10-09T17:30:00Z","v":13762,"vw":48.80509},{"c":48.79,"h":48.86,"l":48.79,"n":402,"o":48.835,"t":"2026-10-09T17:45:00Z","v":12860,"vw":48.820084},{"c":48.7,"h":48.91,"l":48.7,"n":739,"o":48.8,"t":"2026-10-09T18:00:00Z","v":37629,"vw":48.845437},{"c":48.85,"h":48.87,"l":48.765,"n":435,"o":48.77,"t":"2026-10-09T18:15:00Z","v":20018,"vw":48.831929},{"c":48.9,"h":48.9,"l":48.81,"n":452,"o":48.81,"t":"2026-10-09T18:30:00Z","v":24440,"vw":48.837781},{"c":48.875,"h":48.95,"l":48.8,"n":479,"o":48.83,"t":"2026-10-09T18:45:00Z","v":18706,"vw":48.88379},{"c":48.9,"h":49.03,"l":48.85,"n":698,"o":48.85,"t":"2026-10-09T19:00:00Z","v":32296,"vw":48.913075},{"c":48.73,"h":48.91,"l":48.72,"n":737,"o":48.905,"t":"2026-10-09T19:15:00Z","v":35109,"vw":48.802064},{"c":48.595,"h":48.73,"l":48.5,"n":1079,"o":48.71,"t":"2026-10-09T19:30:00Z","v":64637,"vw":48.590265},{"c":48.53,"h":48.6,"l":48.435,"n":2582,"o":48.56,"t":"2026-10-09T19:45:00Z","v":187427,"vw":48.515025},{"c":48.53,"h":48.53,"l":48.53,"n":31,"o":48.53,"t":"2026-10-09T20:00:00Z","v":123857,"vw":48.53},{"c":48.85,"h":49.44,"l":48.85,"n":3,"o":49.44,"t":"2026-10-09T22:00:00Z","v":1806,"vw":49.145},{"c":48.63,"h":48.74,"l":48.39,"n":56,"o":48.51,"t":"2026-10-12T13:30:00Z","v":7900,"vw":48.534287},{"c":48.26,"h":48.63,"l":48.26,"n":35,"o":48.63,"t":"2026-10-12T13:45:00Z","v":2850,"vw":48.41242},{"c":48.49,"h":48.49,"l":48.11,"n":289,"o":48.26,"t":"2026-10-12T14:00:00Z","v":12541,"vw":48.312628},{"c":48.57,"h":48.645,"l":48.32,"n":108,"o":48.52,"t":"2026-10-12T14:15:00Z","v":6590,"vw":48.541378},{"c":48.52,"h":48.6,"l":48.5,"n":72,"o":48.58,"t":"2026-10-12T14:30:00Z","v":3924,"vw":48.550287},{"c":48.72,"h":48.745,"l":48.515,"n":106,"o":48.58,"t":"2026-10-12T14:45:00Z","v":3766,"vw":48.596368},{"c":48.85,"h":48.9,"l":48.77,"n":127,"o":48.77,"t":"2026-10-12T15:00:00Z","v":7222,"vw":48.829035},{"c":48.95,"h":49.02,"l":48.85,"n":154,"o":48.865,"t":"2026-10-12T15:15:00Z","v":7510,"vw":48.911247},{"c":49.12,"h":49.185,"l":49,"n":120,"o":49.01,"t":"2026-10-12T15:30:00Z","v":4905,"vw":49.07515},{"c":49.185,"h":49.45,"l":49.075,"n":338,"o":49.1,"t":"2026-10-12T15:45:00Z","v":16922,"vw":49.259026},{"c":48.95,"h":49.215,"l":48.86,"n":365,"o":49.19,"t":"2026-10-12T16:00:00Z","v":17157,"vw":49.067887},{"c":48.81,"h":49.05,"l":48.8,"n":147,"o":48.98,"t":"2026-10-12T16:15:00Z","v":4111,"vw":48.957218},{"c":48.965,"h":49.05,"l":48.89,"n":199,"o":48.955,"t":"2026-10-12T16:30:00Z","v":6642,"vw":48.978442},{"c":48.9,"h":48.975,"l":48.86,"n":166,"o":48.97,"t":"2026-10-12T16:45:00Z","v":5141,"vw":48.906881},{"c":48.865,"h":48.9,"l":48.82,"n":120,"o":48.85,"t":"2026-10-12T17:00:00Z","v":4939,"vw":48.856851},{"c":48.96,"h":48.965,"l":48.8,"n":252,"o":48.84,"t":"2026-10-12T17:15:00Z","v":10165,"vw":48.89891},{"c":48.915,"h":48.99,"l":48.91,"n":201,"o":48.965,"t":"2026-10-12T17:30:00Z","v":8558,"vw":48.952016},{"c":49.045,"h":49.1036,"l":48.81,"n":229,"o":48.92,"t":"2026-10-12T17:45:00Z","v":10132,"vw":48.93658},{"c":48.9,"h":49.11,"l":48.85,"n":192,"o":49.11,"t":"2026-10-12T18:00:00Z","v":9400,"vw":48.955862},{"c":48.86,"h":48.95,"l":48.8,"n":196,"o":48.95,"t":"2026-10-12T18:15:00Z","v":7201,"vw":48.866674},{"c":48.795,"h":48.93,"l":48.73,"n":283,"o":48.84,"t":"2026-10-12T18:30:00Z","v":15584,"vw":48.801753},{"c":48.8,"h":48.8,"l":48.72,"n":262,"o":48.795,"t":"2026-10-12T18:45:00Z","v":9633,"vw":48.756584},{"c":48.8,"h":48.82,"l":48.6612,"n":156,"o":48.775,"t":"2026-10-12T19:00:00Z","v":4855,"vw":48.764321},{"c":48.74,"h":48.78,"l":48.59,"n":246,"o":48.78,"t":"2026-10-12T19:15:00Z","v":9571,"vw":48.695727},{"c":48.665,"h":48.78,"l":48.65,"n":434,"o":48.74,"t":"2026-10-12T19:30:00Z","v":12702,"vw":48.735956},{"c":48.36,"h":48.74,"l":48.33,"n":1329,"o":48.67,"t":"2026-10-12T19:45:00Z","v":74714,"vw":48.430107},{"c":48.36,"h":48.36,"l":48.36,"n":26,"o":48.36,"t":"2026-10-12T20:00:00Z","v":239340,"vw":48.36},{"c":48.22,"h":48.6,"l":48.22,"n":46,"o":48.45,"t":"2026-10-13T13:30:00Z","v":2705,"vw":48.45613},{"c":48.14,"h":48.34,"l":48.1,"n":127,"o":48.3399,"t":"2026-10-13T13:45:00Z","v":15540,"vw":48.178899},{"c":48.04,"h":48.14,"l":47.91,"n":215,"o":48.14,"t":"2026-10-13T14:00:00Z","v":13139,"vw":47.995008},{"c":48.25,"h":48.25,"l":48.045,"n":141,"o":48.045,"t":"2026-10-13T14:15:00Z","v":8369,"vw":48.106097},{"c":48.26,"h":48.26,"l":48.21,"n":78,"o":48.23,"t":"2026-10-13T14:30:00Z","v":1927,"vw":48.241316},{"c":48.07,"h":48.315,"l":47.96,"n":287,"o":48.29,"t":"2026-10-13T14:45:00Z","v":19734,"vw":48.09862},{"c":48.025,"h":48.025,"l":48.025,"n":39,"o":48.025,"t":"2026-10-13T15:00:00Z","v":1055,"vw":48.025},{"c":48.005,"h":48.1,"l":47.985,"n":433,"o":48.0251,"t":"2026-10-13T15:15:00Z","v":31472,"vw":48.019982},{"c":48.11,"h":48.11,"l":48.005,"n":185,"o":48.005,"t":"2026-10-13T15:30:00Z","v":5694,"vw":48.062198},{"c":48.13,"h":48.13,"l":48.04,"n":117,"o":48.115,"t":"2026-10-13T15:45:00Z","v":8980,"vw":48.064349},{"c":48.13,"h":48.13,"l":48.05,"n":216,"o":48.13,"t":"2026-10-13T16:00:00Z","v":5668,"vw":48.1052},{"c":48.12,"h":48.14,"l":48.0901,"n":103,"o":48.0901,"t":"2026-10-13T16:15:00Z","v":1646,"vw":48.11697},{"c":48.08,"h":48.1,"l":48.03,"n":118,"o":48.1,"t":"2026-10-13T16:30:00Z","v":4614,"vw":48.068798},{"c":48.08,"h":48.1199,"l":48.045,"n":86,"o":48.09,"t":"2026-10-13T16:45:00Z","v":3495,"vw":48.084627},{"c":48.11,"h":48.11,"l":47.95,"n":164,"o":48.04,"t":"2026-10-13T17:00:00Z","v":6349,"vw":48.005583},{"c":48.055,"h":48.2,"l":48.03,"n":122,"o":48.2,"t":"2026-10-13T17:15:00Z","v":8898,"vw":48.09003},{"c":48.125,"h":48.125,"l":48.01,"n":178,"o":48.04,"t":"2026-10-13T17:30:00Z","v":6147,"vw":48.043754},{"c":48.015,"h":48.14,"l":48.015,"n":89,"o":48.12,"t":"2026-10-13T17:45:00Z","v":2292,"vw":48.074873},{"c":48.115,"h":48.3,"l":48.02,"n":398,"o":48.02,"t":"2026-10-13T18:00:00Z","v":23087,"vw":48.197005},{"c":48.03,"h":48.115,"l":47.99,"n":248,"o":48.115,"t":"2026-10-13T18:15:00Z","v":11986,"vw":48.043675},{"c":48.015,"h":48.03,"l":48.005,"n":241,"o":48.03,"t":"2026-10-13T18:30:00Z","v":10074,"vw":48.014127},{"c":48.1,"h":48.22,"l":48.025,"n":184,"o":48.04,"t":"2026-10-13T18:45:00Z","v":4758,"vw":48.125318},{"c":48.07,"h":48.15,"l":48.03,"n":351,"o":48.15,"t":"2026-10-13T19:00:00Z","v":12167,"vw":48.0593},{"c":48.025,"h":48.12,"l":48.015,"n":400,"o":48.11,"t":"2026-10-13T19:15:00Z","v":10751,"vw":48.062735},{"c":47.87,"h":48.05,"l":47.8,"n":700,"o":48.01,"t":"2026-10-13T19:30:00Z","v":22492,"vw":47.96793},{"c":47.93,"h":47.99,"l":47.82,"n":1506,"o":47.85,"t":"2026-10-13T19:45:00Z","v":75926,"vw":47.917177},{"c":47.915,"h":47.915,"l":47.915,"n":18,"o":47.915,"t":"2026-10-13T20:00:00Z","v":329696,"vw":47.915},{"c":47.83,"h":47.91,"l":47.77,"n":59,"o":47.9,"t":"2026-10-14T13:30:00Z","v":2914,"vw":47.881722},{"c":47.615,"h":47.85,"l":47.56,"n":260,"o":47.82,"t":"2026-10-14T13:45:00Z","v":11228,"vw":47.699632},{"c":47.77,"h":47.82,"l":47.56,"n":234,"o":47.67,"t":"2026-10-14T14:00:00Z","v":27967,"vw":47.68473},{"c":47.68,"h":47.78,"l":47.63,"n":108,"o":47.76,"t":"2026-10-14T14:15:00Z","v":3542,"vw":47.732207},{"c":47.78,"h":47.87,"l":47.72,"n":164,"o":47.72,"t":"2026-10-14T14:30:00Z","v":16572,"vw":47.844756},{"c":47.89,"h":47.9,"l":47.7779,"n":123,"o":47.8,"t":"2026-10-14T14:45:00Z","v":7021,"vw":47.84048},{"c":47.83,"h":47.85,"l":47.78,"n":81,"o":47.84,"t":"2026-10-14T15:00:00Z","v":2958,"vw":47.816053},{"c":47.8,"h":47.92,"l":47.8,"n":112,"o":47.835,"t":"2026-10-14T15:15:00Z","v":5889,"vw":47.887332},{"c":47.825,"h":47.93,"l":47.82,"n":93,"o":47.85,"t":"2026-10-14T15:30:00Z","v":4012,"vw":47.870322},{"c":48.105,"h":48.115,"l":47.75,"n":273,"o":47.78,"t":"2026-10-14T15:45:00Z","v":18801,"vw":47.880174},{"c":48.065,"h":48.16,"l":48.065,"n":118,"o":48.12,"t":"2026-10-14T16:00:00Z","v":5474,"vw":48.123247},{"c":48.1,"h":48.12,"l":48.035,"n":172,"o":48.0675,"t":"2026-10-14T16:15:00Z","v":6099,"vw":48.078841},{"c":48.155,"h":48.21,"l":48.14,"n":150,"o":48.14,"t":"2026-10-14T16:30:00Z","v":10103,"vw":48.188846},{"c":48,"h":48.18,"l":48,"n":275,"o":48.15,"t":"2026-10-14T16:45:00Z","v":11780,"vw":48.136017},{"c":48.03,"h":48.08,"l":48.02,"n":184,"o":48.02,"t":"2026-10-14T17:00:00Z","v":8250,"vw":48.047797},{"c":48.0125,"h":48.07,"l":48,"n":135,"o":48.015,"t":"2026-10-14T17:15:00Z","v":10558,"vw":48.009163},{"c":47.865,"h":47.96,"l":47.84,"n":290,"o":47.95,"t":"2026-10-14T17:30:00Z","v":15095,"vw":47.899242},{"c":47.96,"h":47.96,"l":47.9,"n":151,"o":47.9,"t":"2026-10-14T17:45:00Z","v":4740,"vw":47.924443},{"c":47.9309,"h":47.95,"l":47.89,"n":197,"o":47.95,"t":"2026-10-14T18:00:00Z","v":5210,"vw":47.920464},{"c":47.96,"h":47.97,"l":47.84,"n":251,"o":47.91,"t":"2026-10-14T18:15:00Z","v":15111,"vw":47.921538},{"c":48.02,"h":48.18,"l":47.9,"n":377,"o":47.95,"t":"2026-10-14T18:30:00Z","v":20175,"vw":48.049016},{"c":48.025,"h":48.06,"l":47.96,"n":174,"o":48.045,"t":"2026-10-14T18:45:00Z","v":6944,"vw":48.032343},{"c":47.855,"h":48.16,"l":47.835,"n":479,"o":48.07,"t":"2026-10-14T19:00:00Z","v":48619,"vw":48.124345},{"c":47.645,"h":47.9156,"l":47.56,"n":445,"o":47.8393,"t":"2026-10-14T19:15:00Z","v":17880,"vw":47.712496},{"c":47.58,"h":47.67,"l":47.58,"n":659,"o":47.645,"t":"2026-10-14T19:30:00Z","v":23885,"vw":47.635802},{"c":47.79,"h":47.81,"l":47.42,"n":2417,"o":47.605,"t":"2026-10-14T19:45:00Z","v":151633,"vw":47.665802},{"c":47.8,"h":47.8,"l":47.8,"n":26,"o":47.8,"t":"2026-10-14T20:00:00Z","v":373333,"vw":47.8},{"c":48.26,"h":48.26,"l":48.26,"n":1,"o":48.26,"t":"2026-10-15T08:00:00Z","v":174,"vw":48.26},{"c":48.26,"h":48.27,"l":48.26,"n":3,"o":48.27,"t":"2026-10-15T11:45:00Z","v":417,"vw":48.262457},{"c":48.95,"h":48.95,"l":48.95,"n":6,"o":48.95,"t":"2026-10-15T12:00:00Z","v":105,"vw":48.95},{"c":48.6,"h":48.6,"l":48.6,"n":1,"o":48.6,"t":"2026-10-15T12:45:00Z","v":103,"vw":48.6},{"c":48.4,"h":48.595,"l":48.255,"n":108,"o":48.52,"t":"2026-10-15T13:30:00Z","v":10291,"vw":48.478234},{"c":48.06,"h":48.29,"l":47.97,"n":102,"o":48.2,"t":"2026-10-15T13:45:00Z","v":3615,"vw":48.061295},{"c":48.5299,"h":48.5299,"l":48.1,"n":106,"o":48.1,"t":"2026-10-15T14:00:00Z","v":4074,"vw":48.263011},{"c":48.5,"h":48.55,"l":48.48,"n":95,"o":48.54,"t":"2026-10-15T14:15:00Z","v":2949,"vw":48.516979},{"c":48.625,"h":48.73,"l":48.59,"n":255,"o":48.59,"t":"2026-10-15T14:30:00Z","v":16280,"vw":48.658543},{"c":48.51,"h":48.592001,"l":48.4,"n":196,"o":48.57,"t":"2026-10-15T14:45:00Z","v":6795,"vw":48.501737},{"c":48.255,"h":48.49,"l":48.255,"n":151,"o":48.475,"t":"2026-10-15T15:00:00Z","v":5211,"vw":48.39158},{"c":47.965,"h":48.225,"l":47.935,"n":314,"o":48.225,"t":"2026-10-15T15:15:00Z","v":13421,"vw":48.097283},{"c":47.96,"h":48.01,"l":47.87,"n":244,"o":47.965,"t":"2026-10-15T15:30:00Z","v":9368,"vw":47.932456},{"c":48.015,"h":48.065,"l":47.9,"n":154,"o":48.02,"t":"2026-10-15T15:45:00Z","v":4624,"vw":48.014327},{"c":48,"h":48.01,"l":47.96,"n":226,"o":47.99,"t":"2026-10-15T16:00:00Z","v":11668,"vw":47.990679},{"c":48.135,"h":48.175,"l":47.93,"n":186,"o":47.95,"t":"2026-10-15T16:15:00Z","v":7537,"vw":48.010176},{"c":48.565,"h":48.565,"l":48.13,"n":106,"o":48.13,"t":"2026-10-15T16:30:00Z","v":7207,"vw":48.396051},{"c":48.56,"h":48.615,"l":48.46,"n":143,"o":48.46,"t":"2026-10-15T16:45:00Z","v":4888,"vw":48.550364},{"c":48.68,"h":48.745,"l":48.58,"n":375,"o":48.6,"t":"2026-10-15T17:00:00Z","v":25367,"vw":48.662375},{"c":48.85,"h":48.87,"l":48.64,"n":296,"o":48.64,"t":"2026-10-15T17:15:00Z","v":42751,"vw":48.78127},{"c":48.835,"h":48.96,"l":48.7,"n":265,"o":48.81,"t":"2026-10-15T17:30:00Z","v":15266,"vw":48.832989},{"c":48.26,"h":48.8401,"l":48.26,"n":175,"o":48.7601,"t":"2026-10-15T17:45:00Z","v":8289,"vw":48.690687},{"c":48.5,"h":48.52,"l":48.27,"n":246,"o":48.27,"t":"2026-10-15T18:00:00Z","v":11353,"vw":48.377937},{"c":48.525,"h":48.525,"l":48.44,"n":78,"o":48.5,"t":"2026-10-15T18:15:00Z","v":1579,"vw":48.496579},{"c":48.55,"h":48.61,"l":48.435,"n":341,"o":48.525,"t":"2026-10-15T18:30:00Z","v":20443,"vw":48.539076},{"c":48.47,"h":48.61,"l":48.45,"n":197,"o":48.585,"t":"2026-10-15T18:45:00Z","v":11656,"vw":48.519899},{"c":48.465,"h":48.52,"l":48.44,"n":355,"o":48.48,"t":"2026-10-15T19:00:00Z","v":18246,"vw":48.472489},{"c":48.595,"h":48.595,"l":48.43,"n":387,"o":48.44,"t":"2026-10-15T19:15:00Z","v":16542,"vw":48.493735},{"c":48.655,"h":48.655,"l":48.54,"n":423,"o":48.62,"t":"2026-10-15T19:30:00Z","v":26262,"vw":48.586398},{"c":48.67,"h":48.72,"l":48.545,"n":1803,"o":48.64,"t":"2026-10-15T19:45:00Z","v":93571,"vw":48.636839},{"c":48.7,"h":48.7,"l":48.7,"n":26,"o":48.7,"t":"2026-10-15T20:00:00Z","v":180612,"vw":48.7},{"c":49.065,"h":49.065,"l":48.65,"n":47,"o":48.65,"t":"2026-10-16T13:30:00Z","v":4144,"vw":48.866584},{"c":49.1,"h":49.12,"l":49.1,"n":47,"o":49.12,"t":"2026-10-16T13:45:00Z","v":2009,"vw":49.116955},{"c":48.87,"h":49.2,"l":48.81,"n":340,"o":49.075,"t":"2026-10-16T14:00:00Z","v":16462,"vw":49.031212},{"c":48.85,"h":48.915,"l":48.85,"n":29,"o":48.915,"t":"2026-10-16T14:15:00Z","v":1090,"vw":48.89},{"c":48.72,"h":48.85,"l":48.72,"n":96,"o":48.85,"t":"2026-10-16T14:30:00Z","v":3429,"vw":48.770144},{"c":48.77,"h":48.77,"l":48.68,"n":29,"o":48.68,"t":"2026-10-16T14:45:00Z","v":837,"vw":48.70706},{"c":48.925,"h":48.925,"l":48.78,"n":148,"o":48.78,"t":"2026-10-16T15:00:00Z","v":5082,"vw":48.858352},{"c":48.875,"h":48.945,"l":48.87,"n":110,"o":48.94,"t":"2026-10-16T15:15:00Z","v":4032,"vw":48.910018},{"c":48.56,"h":48.85,"l":48.56,"n":244,"o":48.84,"t":"2026-10-16T15:30:00Z","v":10537,"vw":48.699836},{"c":48.2,"h":48.5325,"l":47.99,"n":461,"o":48.5325,"t":"2026-10-16T15:45:00Z","v":36668,"vw":48.200685},{"c":48.18,"h":48.255,"l":48.14,"n":251,"o":48.2,"t":"2026-10-16T16:00:00Z","v":14922,"vw":48.196567},{"c":48.3843,"h":48.3843,"l":48.17,"n":159,"o":48.17,"t":"2026-10-16T16:15:00Z","v":8081,"vw":48.227431},{"c":48.19,"h":48.33,"l":48.18,"n":138,"o":48.33,"t":"2026-10-16T16:30:00Z","v":4706,"vw":48.247023},{"c":48.09,"h":48.305,"l":48.09,"n":178,"o":48.24,"t":"2026-10-16T16:45:00Z","v":18126,"vw":48.180445},{"c":48.07,"h":48.17,"l":48,"n":181,"o":48.09,"t":"2026-10-16T17:00:00Z","v":10336,"vw":48.08058},{"c":48.24,"h":48.24,"l":48.02,"n":115,"o":48.065,"t":"2026-10-16T17:15:00Z","v":5730,"vw":48.099347},{"c":48.27,"h":48.27,"l":48.165,"n":63,"o":48.24,"t":"2026-10-16T17:30:00Z","v":2727,"vw":48.234947},{"c":48.115,"h":48.19,"l":48.115,"n":166,"o":48.16,"t":"2026-10-16T17:45:00Z","v":5821,"vw":48.146344},{"c":48.24,"h":48.24,"l":48.12,"n":143,"o":48.125,"t":"2026-10-16T18:00:00Z","v":6849,"vw":48.16817},{"c":48.1949,"h":48.25,"l":48.13,"n":254,"o":48.25,"t":"2026-10-16T18:15:00Z","v":13766,"vw":48.193549},{"c":48.175,"h":48.22,"l":48.14,"n":183,"o":48.194,"t":"2026-10-16T18:30:00Z","v":9363,"vw":48.178203},{"c":48.175,"h":48.2,"l":48.15,"n":264,"o":48.175,"t":"2026-10-16T18:45:00Z","v":10409,"vw":48.178038},{"c":48.175,"h":48.23,"l":48.145,"n":392,"o":48.2,"t":"2026-10-16T19:00:00Z","v":20442,"vw":48.188607},{"c":48.05,"h":48.175,"l":47.95,"n":1049,"o":48.175,"t":"2026-10-16T19:15:00Z","v":87101,"vw":48.065722},{"c":48.035,"h":48.1,"l":47.96,"n":649,"o":48.085,"t":"2026-10-16T19:30:00Z","v":30573,"vw":48.027156},{"c":47.78,"h":48.135,"l":47.73,"n":1794,"o":48.06,"t":"2026-10-16T19:45:00Z","v":92760,"vw":47.942186},{"c":47.77,"h":47.77,"l":47.77,"n":23,"o":47.77,"t":"2026-10-16T20:00:00Z","v":129761,"vw":47.77},{"c":47.55,"h":47.55,"l":47.55,"n":1,"o":47.55,"t":"2026-10-16T20:15:00Z","v":100,"vw":47.55},{"c":47.9,"h":47.9,"l":47.9,"n":1,"o":47.9,"t":"2026-10-19T12:30:00Z","v":100,"vw":47.9},{"c":47.72,"h":47.72,"l":47.54,"n":73,"o":47.67,"t":"2026-10-19T13:30:00Z","v":5193,"vw":47.644005},{"c":47.635,"h":47.65,"l":47.52,"n":166,"o":47.64,"t":"2026-10-19T13:45:00Z","v":7952,"vw":47.584582},{"c":47.2,"h":47.68,"l":47.12,"n":549,"o":47.635,"t":"2026-10-19T14:00:00Z","v":33696,"vw":47.477753},{"c":46.9106,"h":47.3,"l":46.91,"n":523,"o":47.2,"t":"2026-10-19T14:15:00Z","v":35479,"vw":47.081612},{"c":47.115,"h":47.37,"l":46.88,"n":930,"o":46.88,"t":"2026-10-19T14:30:00Z","v":61616,"vw":47.199908},{"c":47.2,"h":47.21,"l":47.05,"n":319,"o":47.12,"t":"2026-10-19T14:45:00Z","v":20353,"vw":47.124718},{"c":47.32,"h":47.36,"l":47.14,"n":278,"o":47.175,"t":"2026-10-19T15:00:00Z","v":14343,"vw":47.235252},{"c":47.3451,"h":47.395,"l":47.215,"n":268,"o":47.3484,"t":"2026-10-19T15:15:00Z","v":12090,"vw":47.318334},{"c":47.515,"h":47.59,"l":47.31,"n":281,"o":47.4,"t":"2026-10-19T15:30:00Z","v":15598,"vw":47.445335},{"c":47.44,"h":47.51,"l":47.38,"n":161,"o":47.51,"t":"2026-10-19T15:45:00Z","v":11829,"vw":47.46389},{"c":47.615,"h":47.646,"l":47.35,"n":517,"o":47.43,"t":"2026-10-19T16:00:00Z","v":27380,"vw":47.476374},{"c":47.535,"h":47.685,"l":47.53,"n":264,"o":47.6,"t":"2026-10-19T16:15:00Z","v":9628,"vw":47.604196},{"c":47.515,"h":47.515,"l":47.495,"n":68,"o":47.495,"t":"2026-10-19T16:30:00Z","v":1379,"vw":47.510625},{"c":47.505,"h":47.6,"l":47.505,"n":146,"o":47.515,"t":"2026-10-19T16:45:00Z","v":5472,"vw":47.544026},{"c":47.48,"h":47.5265,"l":47.47,"n":167,"o":47.505,"t":"2026-10-19T17:00:00Z","v":5953,"vw":47.487495},{"c":47.575,"h":47.61,"l":47.48,"n":192,"o":47.48,"t":"2026-10-19T17:15:00Z","v":6512,"vw":47.551409},{"c":47.6385,"h":47.6385,"l":47.5701,"n":191,"o":47.575,"t":"2026-10-19T17:30:00Z","v":6980,"vw":47.602865},{"c":47.715,"h":47.77,"l":47.555,"n":231,"o":47.63,"t":"2026-10-19T17:45:00Z","v":7925,"vw":47.682106},{"c":47.625,"h":47.67,"l":47.59,"n":187,"o":47.67,"t":"2026-10-19T18:00:00Z","v":7096,"vw":47.628681},{"c":47.655,"h":47.7,"l":47.62,"n":307,"o":47.66,"t":"2026-10-19T18:15:00Z","v":16226,"vw":47.667138},{"c":47.67,"h":47.67,"l":47.635,"n":181,"o":47.655,"t":"2026-10-19T18:30:00Z","v":7734,"vw":47.655136},{"c":47.65,"h":47.77,"l":47.62,"n":550,"o":47.68,"t":"2026-10-19T18:45:00Z","v":30693,"vw":47.711621},{"c":47.33,"h":47.7,"l":47.31,"n":961,"o":47.665,"t":"2026-10-19T19:00:00Z","v":69817,"vw":47.610094},{"c":47.34,"h":47.39,"l":47.29,"n":709,"o":47.33,"t":"2026-10-19T19:15:00Z","v":41492,"vw":47.339441},{"c":47.48,"h":47.54,"l":47.355,"n":495,"o":47.355,"t":"2026-10-19T19:30:00Z","v":18195,"vw":47.429932},{"c":47.66,"h":47.68,"l":47.385,"n":1380,"o":47.49,"t":"2026-10-19T19:45:00Z","v":60407,"vw":47.51636},{"c":47.6,"h":47.6,"l":47.6,"n":24,"o":47.6,"t":"2026-10-19T20:00:00Z","v":237058,"vw":47.6},{"c":47.705,"h":48.05,"l":47.32,"n":65,"o":47.64,"t":"2026-10-20T13:30:00Z","v":14445,"vw":47.723267},{"c":47.695,"h":47.9,"l":47.595,"n":463,"o":47.73,"t":"2026-10-20T13:45:00Z","v":38235,"vw":47.783784},{"c":47.585,"h":47.76,"l":47.57,"n":398,"o":47.735,"t":"2026-10-20T14:00:00Z","v":33203,"vw":47.690279},{"c":47.74,"h":47.76,"l":47.38,"n":624,"o":47.53,"t":"2026-10-20T14:15:00Z","v":30152,"vw":47.656502},{"c":47.93,"h":48.04,"l":47.745,"n":255,"o":47.745,"t":"2026-10-20T14:30:00Z","v":11392,"vw":47.914524},{"c":47.985,"h":48.075,"l":47.92,"n":170,"o":48.015,"t":"2026-10-20T14:45:00Z","v":9252,"vw":47.989358},{"c":47.78,"h":48.135,"l":47.78,"n":214,"o":47.95,"t":"2026-10-20T15:00:00Z","v":12591,"vw":48.007447},{"c":47.915,"h":47.94,"l":47.78,"n":90,"o":47.91,"t":"2026-10-20T15:15:00Z","v":6055,"vw":47.920451},{"c":47.955,"h":47.97,"l":47.82,"n":179,"o":47.9,"t":"2026-10-20T15:30:00Z","v":7370,"vw":47.877362},{"c":47.95,"h":48.01,"l":47.94,"n":138,"o":47.96,"t":"2026-10-20T15:45:00Z","v":8385,"vw":47.969478},{"c":47.82,"h":47.94,"l":47.82,"n":121,"o":47.94,"t":"2026-10-20T16:00:00Z","v":5375,"vw":47.888096},{"c":47.815,"h":47.86,"l":47.73,"n":119,"o":47.8,"t":"2026-10-20T16:15:00Z","v":3415,"vw":47.811163},{"c":47.83,"h":47.845,"l":47.8,"n":139,"o":47.805,"t":"2026-10-20T16:30:00Z","v":6750,"vw":47.837221},{"c":47.635,"h":47.825,"l":47.445,"n":394,"o":47.825,"t":"2026-10-20T16:45:00Z","v":24975,"vw":47.643632},{"c":47.765,"h":47.79,"l":47.62,"n":172,"o":47.65,"t":"2026-10-20T17:00:00Z","v":7581,"vw":47.70432},{"c":47.765,"h":47.81,"l":47.76,"n":87,"o":47.765,"t":"2026-10-20T17:15:00Z","v":7562,"vw":47.781096},{"c":47.76,"h":47.8,"l":47.7,"n":146,"o":47.765,"t":"2026-10-20T17:30:00Z","v":5198,"vw":47.755934},{"c":47.645,"h":47.76,"l":47.61,"n":156,"o":47.76,"t":"2026-10-20T17:45:00Z","v":7541,"vw":47.722111},{"c":47.63,"h":47.69,"l":47.6101,"n":194,"o":47.69,"t":"2026-10-20T18:00:00Z","v":8099,"vw":47.659473},{"c":47.57,"h":47.66,"l":47.495,"n":334,"o":47.63,"t":"2026-10-20T18:15:00Z","v":21990,"vw":47.618785},{"c":47.45,"h":47.66,"l":47.445,"n":215,"o":47.55,"t":"2026-10-20T18:30:00Z","v":15976,"vw":47.585578},{"c":47.535,"h":47.565,"l":47.44,"n":203,"o":47.44,"t":"2026-10-20T18:45:00Z","v":12165,"vw":47.529274},{"c":47.545,"h":47.58,"l":47.51,"n":259,"o":47.54,"t":"2026-10-20T19:00:00Z","v":12812,"vw":47.549106},{"c":47.4695,"h":47.54,"l":47.46,"n":425,"o":47.54,"t":"2026-10-20T19:15:00Z","v":26612,"vw":47.496982},{"c":47.64,"h":47.64,"l":47.46,"n":553,"o":47.475,"t":"2026-10-20T19:30:00Z","v":26148,"vw":47.52972},{"c":47.665,"h":47.7,"l":47.53,"n":1585,"o":47.63,"t":"2026-10-20T19:45:00Z","v":74381,"vw":47.638544},{"c":47.64,"h":47.64,"l":47.64,"n":17,"o":47.64,"t":"2026-10-20T20:00:00Z","v":331262,"vw":47.64},{"c":47.64,"h":47.64,"l":47.64,"n":1,"o":47.64,"t":"2026-10-20T22:45:00Z","v":367,"vw":47.64},{"c":47.355,"h":48,"l":47.27,"n":22,"o":48,"t":"2026-10-21T13:30:00Z","v":2339,"vw":47.698567},{"c":47.525,"h":47.88,"l":47.44,"n":153,"o":47.505,"t":"2026-10-21T13:45:00Z","v":8382,"vw":47.533511},{"c":47.2,"h":47.51,"l":47.01,"n":231,"o":47.51,"t":"2026-10-21T14:00:00Z","v":9411,"vw":47.231617},{"c":47,"h":47.21,"l":47,"n":147,"o":47.2,"t":"2026-10-21T14:15:00Z","v":5481,"vw":47.150733},{"c":46.88,"h":47.11,"l":46.86,"n":321,"o":47,"t":"2026-10-21T14:30:00Z","v":22497,"vw":46.971106},{"c":46.92,"h":46.97,"l":46.82,"n":296,"o":46.905,"t":"2026-10-21T14:45:00Z","v":18415,"vw":46.892762},{"c":46.95,"h":47,"l":46.91,"n":269,"o":46.925,"t":"2026-10-21T15:00:00Z","v":14289,"vw":46.948257},{"c":46.92,"h":46.98,"l":46.9,"n":179,"o":46.965,"t":"2026-10-21T15:15:00Z","v":10119,"vw":46.938019},{"c":47.055,"h":47.07,"l":46.95,"n":252,"o":46.95,"t":"2026-10-21T15:30:00Z","v":24414,"vw":47.015728},{"c":47.125,"h":47.14,"l":47.05,"n":84,"o":47.05,"t":"2026-10-21T15:45:00Z","v":4378,"vw":47.089625},{"c":47.12,"h":47.23,"l":47.1175,"n":173,"o":47.1175,"t":"2026-10-21T16:00:00Z","v":7277,"vw":47.176517},{"c":47.24,"h":47.285,"l":47.15,"n":247,"o":47.15,"t":"2026-10-21T16:15:00Z","v":41519,"vw":47.229437},{"c":47.08,"h":47.28,"l":47.08,"n":386,"o":47.275,"t":"2026-10-21T16:30:00Z","v":25266,"vw":47.198278},{"c":47.02,"h":47.08,"l":46.935,"n":181,"o":47.08,"t":"2026-10-21T16:45:00Z","v":10350,"vw":46.994576},{"c":46.98,"h":47.09,"l":46.87,"n":276,"o":47.02,"t":"2026-10-21T17:00:00Z","v":14603,"vw":46.98448},{"c":46.91,"h":46.99,"l":46.87,"n":148,"o":46.96,"t":"2026-10-21T17:15:00Z","v":11868,"vw":46.916002},{"c":46.85,"h":46.955,"l":46.85,"n":173,"o":46.9,"t":"2026-10-21T17:30:00Z","v":8745,"vw":46.908559},{"c":46.915,"h":46.94,"l":46.84,"n":215,"o":46.85,"t":"2026-10-21T17:45:00Z","v":12035,"vw":46.875552},{"c":46.88,"h":46.915,"l":46.85,"n":161,"o":46.915,"t":"2026-10-21T18:00:00Z","v":7670,"vw":46.881546},{"c":46.885,"h":46.91,"l":46.85,"n":240,"o":46.88,"t":"2026-10-21T18:15:00Z","v":11739,"vw":46.875622},{"c":47.03,"h":47.035,"l":46.885,"n":315,"o":46.885,"t":"2026-10-21T18:30:00Z","v":15786,"vw":46.98035},{"c":46.965,"h":47.11,"l":46.945,"n":334,"o":47.03,"t":"2026-10-21T18:45:00Z","v":19468,"vw":47.040096},{"c":47.065,"h":47.13,"l":46.945,"n":227,"o":46.945,"t":"2026-10-21T19:00:00Z","v":12900,"vw":47.062018},{"c":47.17,"h":47.17,"l":47.055,"n":439,"o":47.065,"t":"2026-10-21T19:15:00Z","v":19814,"vw":47.088409},{"c":47.09,"h":47.19,"l":47.05,"n":518,"o":47.19,"t":"2026-10-21T19:30:00Z","v":17056,"vw":47.135463},{"c":46.91,"h":47.11,"l":46.9,"n":1656,"o":47.09,"t":"2026-10-21T19:45:00Z","v":74624,"vw":47.000757},{"c":46.03,"h":46.96,"l":46.03,"n":36,"o":46.96,"t":"2026-10-21T20:00:00Z","v":185529,"vw":46.959485},{"c":46.26,"h":46.26,"l":46.26,"n":1,"o":46.26,"t":"2026-10-22T13:00:00Z","v":200,"vw":46.26},{"c":46.645,"h":46.96,"l":46.55,"n":70,"o":46.78,"t":"2026-10-22T13:30:00Z","v":9478,"vw":46.721688},{"c":46.7305,"h":46.8,"l":46.65,"n":172,"o":46.7,"t":"2026-10-22T13:45:00Z","v":11999,"vw":46.754467},{"c":46.5,"h":46.78,"l":46.5,"n":252,"o":46.78,"t":"2026-10-22T14:00:00Z","v":15190,"vw":46.597624},{"c":46.08,"h":46.45,"l":46.08,"n":319,"o":46.45,"t":"2026-10-22T14:15:00Z","v":17551,"vw":46.242252},{"c":45.725,"h":46.08,"l":45.64,"n":535,"o":46.08,"t":"2026-10-22T14:30:00Z","v":39411,"vw":45.908804},{"c":45.74,"h":45.79,"l":45.62,"n":321,"o":45.73,"t":"2026-10-22T14:45:00Z","v":16783,"vw":45.697095},{"c":45.81,"h":46,"l":45.75,"n":513,"o":45.77,"t":"2026-10-22T15:00:00Z","v":54548,"vw":45.905208},{"c":45.76,"h":45.97,"l":45.76,"n":146,"o":45.85,"t":"2026-10-22T15:15:00Z","v":7803,"vw":45.90428},{"c":45.84,"h":45.84,"l":45.725,"n":196,"o":45.75,"t":"2026-10-22T15:30:00Z","v":8717,"vw":45.745842},{"c":46.04,"h":46.045,"l":45.76,"n":353,"o":45.79,"t":"2026-10-22T15:45:00Z","v":17959,"vw":45.969443},{"c":46.036,"h":46.14,"l":46,"n":691,"o":46,"t":"2026-10-22T16:00:00Z","v":47736,"vw":46.029371},{"c":46.085,"h":46.176,"l":46.0088,"n":157,"o":46.09,"t":"2026-10-22T16:15:00Z","v":13247,"vw":46.104311},{"c":45.99,"h":46.2,"l":45.98,"n":282,"o":46.085,"t":"2026-10-22T16:30:00Z","v":11893,"vw":46.13871},{"c":46.135,"h":46.16,"l":45.99,"n":327,"o":46.035,"t":"2026-10-22T16:45:00Z","v":18027,"vw":46.071412},{"c":46.125,"h":46.17,"l":46.11,"n":94,"o":46.145,"t":"2026-10-22T17:00:00Z","v":3326,"vw":46.120598},{"c":46.1,"h":46.275,"l":46.1,"n":248,"o":46.125,"t":"2026-10-22T17:15:00Z","v":11237,"vw":46.193902},{"c":46.14,"h":46.2,"l":46.11,"n":168,"o":46.18,"t":"2026-10-22T17:30:00Z","v":5964,"vw":46.166049},{"c":46.23,"h":46.23,"l":46.14,"n":171,"o":46.14,"t":"2026-10-22T17:45:00Z","v":8335,"vw":46.204254},{"c":46.23,"h":46.255,"l":46.1901,"n":158,"o":46.235,"t":"2026-10-22T18:00:00Z","v":5548,"vw":46.22773},{"c":46.08,"h":46.27,"l":46.08,"n":452,"o":46.22,"t":"2026-10-22T18:15:00Z","v":18475,"vw":46.229486},{"c":46.165,"h":46.2,"l":46.065,"n":310,"o":46.08,"t":"2026-10-22T18:30:00Z","v":12558,"vw":46.156659},{"c":46.27,"h":46.3,"l":46.14,"n":760,"o":46.14,"t":"2026-10-22T18:45:00Z","v":51779,"vw":46.25456},{"c":46.25,"h":46.285,"l":46.165,"n":543,"o":46.27,"t":"2026-10-22T19:00:00Z","v":30285,"vw":46.245888},{"c":46.27,"h":46.2941,"l":46.1744,"n":649,"o":46.23,"t":"2026-10-22T19:15:00Z","v":36159,"vw":46.244154},{"c":46.06,"h":46.3,"l":46.02,"n":914,"o":46.27,"t":"2026-10-22T19:30:00Z","v":65966,"vw":46.204594},{"c":46.4,"h":46.4,"l":46.045,"n":1747,"o":46.045,"t":"2026-10-22T19:45:00Z","v":72344,"vw":46.266732},{"c":46.35,"h":46.396,"l":46.35,"n":26,"o":46.396,"t":"2026-10-22T20:00:00Z","v":134681,"vw":46.350077}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3864634146341464,"strike":60.451219512195124,"iv":0.6749653658536585,"gamma":0.019960000000000002,"theta":-0.027094634146341463,"vega":0.02286829268292683,"rho":0.0032136759374303352,"breakevenPct":31.257136843213082},{"delta":0.15,"premium":0.5840468497576736,"strike":56.591276252019384,"iv":0.6156361873990307,"gamma":0.028762520193861062,"theta":-0.03277140549273021,"vega":0.030244264943457187,"rho":0.004837362918748266,"breakevenPct":23.35560539757726},{"delta":0.2,"premium":1.8879132826172342,"strike":78.25490441289743,"iv":1.604672704320448,"gamma":0.018180416426874364,"theta":-0.1034401914973217,"vega":0.03646179703713549,"rho":0.005714615212022948,"breakevenPct":72.90791304318158},{"delta":0.25,"premium":1.027992125984252,"strike":52.49212598425197,"iv":0.5702138582677165,"gamma":0.04260944881889764,"theta":-0.04194503937007874,"vega":0.041525511811023624,"rho":0.00807705135132494,"breakevenPct":15.469510485946532},{"delta":0.3,"premium":1.402007874015748,"strike":51.50787401574803,"iv":0.5969461417322834,"gamma":0.04379055118110236,"theta":-0.04757496062992126,"vega":0.04471448818897638,"rho":0.009611838248430715,"breakevenPct":14.152927486005995},{"delta":0.35,"premium":1.776023622047244,"strike":50.523622047244096,"iv":0.6236784251968504,"gamma":0.04497165354330709,"theta":-0.05320488188976378,"vega":0.047903464566929135,"rho":0.01114662514553649,"breakevenPct":12.836344486065455},{"delta":0.4,"premium":2.114952153110048,"strike":49.44019138755981,"iv":0.6259200956937799,"gamma":0.04707789473684211,"theta":-0.05584172248803828,"vega":0.05015980861244019,"rho":0.012704216992168801,"breakevenPct":11.230083151391275},{"delta":0.45,"premium":2.413995215311005,"strike":48.24401913875598,"iv":0.600322009569378,"gamma":0.05023578947368421,"theta":-0.05507617224880383,"vega":0.051355980861244016,"rho":0.014287732413903919,"breakevenPct":9.294529350737832},{"delta":0.5,"premium":2.7835664335664334,"strike":47.13286713286713,"iv":0.585941958041958,"gamma":0.05178881118881119,"theta":-0.05452657342657343,"vega":0.05180629370629371,"rho":0.01582475088435587,"breakevenPct":7.694570801366917},{"delta":0.55,"premium":3.2691919191919196,"strike":46.16161616161616,"iv":0.5900212121212122,"gamma":0.0507010101010101,"theta":-0.05433232323232323,"vega":0.05102929292929293,"rho":0.017285258498463556,"breakevenPct":6.646835125799526},{"delta":0.6,"premium":3.7548174048174046,"strike":45.19036519036519,"iv":0.5941004662004662,"gamma":0.049613209013209016,"theta":-0.05413807303807304,"vega":0.050252292152292155,"rho":0.018745766112571238,"breakevenPct":5.599099450232137},{"delta":0.65,"premium":4.837159763313609,"strike":43.81065088757396,"iv":0.6478260355029586,"gamma":0.04426201183431953,"theta":-0.05495633136094675,"vega":0.047412071005917156,"rho":0.019756413864267103,"breakevenPct":4.957520282389586},{"delta":0.7,"premium":6.064970414201182,"strike":42.33136094674556,"iv":0.7136544378698224,"gamma":0.037871479289940835,"theta":-0.0560214201183432,"vega":0.04406887573964498,"rho":0.020657394286320283,"breakevenPct":4.414954392549611},{"delta":0.75,"premium":7.292781065088757,"strike":40.85207100591716,"iv":0.7794828402366863,"gamma":0.031480946745562136,"theta":-0.05708650887573965,"vega":0.040725680473372786,"rho":0.021558374708373466,"breakevenPct":3.872388502709635}],"put":[{"delta":0.1,"premium":1.0889064743962575,"strike":30.44150525950637,"iv":1.4207911344532769,"gamma":0.009597808374886095,"theta":-0.0566172123209379,"vega":0.022733791583746374,"rho":-0.004576719125911151,"breakevenPct":36.671847281315834},{"delta":0.15,"premium":0.6412991104521868,"strike":40.46515937731653,"iv":0.5102527057079318,"gamma":0.03300707931801334,"theta":-0.02535378057820608,"vega":0.029076945885841365,"rho":-0.006133039132810797,"breakevenPct":14.080128874079083},{"delta":0.2,"premium":1.0721738324684953,"strike":41.39177168272795,"iv":0.5434254262416605,"gamma":0.035212416604892514,"theta":-0.03163621200889548,"vega":0.03341349147516679,"rho":-0.008318972441048351,"breakevenPct":13.010576374844764},{"delta":0.25,"premium":1.5030485544848038,"strike":42.31838398813936,"iv":0.5765981467753891,"gamma":0.03741775389177168,"theta":-0.03791864343958488,"vega":0.03775003706449222,"rho":-0.010504905749285904,"breakevenPct":11.941023875610444},{"delta":0.3,"premium":1.933923276501112,"strike":43.24499629355078,"iv":0.6097708673091178,"gamma":0.03962309117865085,"theta":-0.044201074870274276,"vega":0.042086582653817636,"rho":-0.012690839057523457,"breakevenPct":10.871471376376125},{"delta":0.35,"premium":2.36479799851742,"strike":44.171608598962194,"iv":0.6429435878428466,"gamma":0.04182842846553002,"theta":-0.050483506300963675,"vega":0.04642312824314307,"rho":-0.014876772365761012,"breakevenPct":9.801918877141807},{"delta":0.4,"premium":2.786242960579244,"strike":45.10659694288013,"iv":0.6688222043443282,"gamma":0.04415816572807724,"theta":-0.05581432019308125,"vega":0.05037674979887369,"rho":-0.017056389563836257,"breakevenPct":8.693950415747823},{"delta":0.45,"premium":3.1281576830249396,"strike":46.11222847948512,"iv":0.6331826226870474,"gamma":0.04753708769106999,"theta":-0.05311922767497988,"vega":0.05110080450522928,"rho":-0.01918273692714637,"breakevenPct":7.261983179158198},{"delta":0.5,"premium":3.470072405470636,"strike":47.117860016090106,"iv":0.5975430410297666,"gamma":0.050916009654062754,"theta":-0.05042413515687852,"vega":0.051824859211584876,"rho":-0.021309084290456484,"breakevenPct":5.830015942568573},{"delta":0.55,"premium":4.03274111675127,"strike":48.155668358714045,"iv":0.5864653130287648,"gamma":0.05120338409475465,"theta":-0.048613197969543144,"vega":0.05128697123519459,"rho":-0.0235925283060345,"breakevenPct":4.804903469335981},{"delta":0.6,"premium":4.730710659898477,"strike":49.213197969543145,"iv":0.5904416243654822,"gamma":0.049595939086294415,"theta":-0.04734416243654822,"vega":0.0499756345177665,"rho":-0.025972257366550906,"breakevenPct":4.029153592999638},{"delta":0.65,"premium":5.478571428571429,"strike":50.30888030888031,"iv":0.5931034749034749,"gamma":0.047596911196911194,"theta":-0.04544864864864864,"vega":0.048172200772200774,"rho":-0.028389234319401428,"breakevenPct":3.2787294923217285},{"delta":0.7,"premium":6.37142857142857,"strike":51.51544401544401,"iv":0.5919451737451737,"gamma":0.044459845559845564,"theta":-0.04173243243243244,"vega":0.04493861003861004,"rho":-0.030914462959347962,"breakevenPct":2.6019084271511512},{"delta":0.75,"premium":7.740340909090908,"strike":53.153409090909086,"iv":0.6183647727272726,"gamma":0.039547727272727276,"theta":-0.0395625,"vega":0.04146363636363636,"rho":-0.03380509616647195,"breakevenPct":2.021427870942438},{"delta":0.8,"premium":10.411435726210351,"strike":56.0016694490818,"iv":0.6975030050083473,"gamma":0.03053606010016694,"theta":-0.038634390651085135,"vega":0.036375459098497494,"rho":-0.03769830239915026,"breakevenPct":1.6391936939127252},{"delta":0.85,"premium":14.90777797169999,"strike":60.74673883775303,"iv":0.7932281447261011,"gamma":0.023530236747908287,"theta":-0.034461239727280796,"vega":0.030256074610571566,"rho":-0.04304202450083163,"breakevenPct":1.1025655532836385},{"delta":0.9,"premium":32.15722645983333,"strike":78.10722645983333,"iv":1.263745598225375,"gamma":0.01070645459696194,"theta":-0.04102285978164557,"vega":0.022827454939753664,"rho":-0.05842085055838893,"breakevenPct":0.8629989212513454}]},"raw":{"call":[{"delta":0.1,"premium":0.3864634146341464,"strike":60.451219512195124,"iv":0.6749653658536585,"gamma":0.019960000000000002,"theta":-0.027094634146341463,"vega":0.02286829268292683,"rho":0.0032136759374303352,"breakevenPct":31.257136843213082},{"delta":0.15,"premium":0.5840468497576736,"strike":56.591276252019384,"iv":0.6156361873990307,"gamma":0.028762520193861062,"theta":-0.03277140549273021,"vega":0.030244264943457187,"rho":0.004837362918748266,"breakevenPct":23.35560539757726},{"delta":0.2,"premium":1.8879132826172342,"strike":78.25490441289743,"iv":1.604672704320448,"gamma":0.018180416426874364,"theta":-0.1034401914973217,"vega":0.03646179703713549,"rho":0.005714615212022948,"breakevenPct":72.90791304318158},{"delta":0.25,"premium":1.027992125984252,"strike":52.49212598425197,"iv":0.5702138582677165,"gamma":0.04260944881889764,"theta":-0.04194503937007874,"vega":0.041525511811023624,"rho":0.00807705135132494,"breakevenPct":15.469510485946532},{"delta":0.3,"premium":1.402007874015748,"strike":51.50787401574803,"iv":0.5969461417322834,"gamma":0.04379055118110236,"theta":-0.04757496062992126,"vega":0.04471448818897638,"rho":0.009611838248430715,"breakevenPct":14.152927486005995},{"delta":0.35,"premium":1.776023622047244,"strike":50.523622047244096,"iv":0.6236784251968504,"gamma":0.04497165354330709,"theta":-0.05320488188976378,"vega":0.047903464566929135,"rho":0.01114662514553649,"breakevenPct":12.836344486065455},{"delta":0.4,"premium":2.114952153110048,"strike":49.44019138755981,"iv":0.6259200956937799,"gamma":0.04707789473684211,"theta":-0.05584172248803828,"vega":0.05015980861244019,"rho":0.012704216992168801,"breakevenPct":11.230083151391275},{"delta":0.45,"premium":2.413995215311005,"strike":48.24401913875598,"iv":0.600322009569378,"gamma":0.05023578947368421,"theta":-0.05507617224880383,"vega":0.051355980861244016,"rho":0.014287732413903919,"breakevenPct":9.294529350737832},{"delta":0.5,"premium":2.7835664335664334,"strike":47.13286713286713,"iv":0.585941958041958,"gamma":0.05178881118881119,"theta":-0.05452657342657343,"vega":0.05180629370629371,"rho":0.01582475088435587,"breakevenPct":7.694570801366917},{"delta":0.55,"premium":3.2691919191919196,"strike":46.16161616161616,"iv":0.5900212121212122,"gamma":0.0507010101010101,"theta":-0.05433232323232323,"vega":0.05102929292929293,"rho":0.017285258498463556,"breakevenPct":6.646835125799526},{"delta":0.6,"premium":3.7548174048174046,"strike":45.19036519036519,"iv":0.5941004662004662,"gamma":0.049613209013209016,"theta":-0.05413807303807304,"vega":0.050252292152292155,"rho":0.018745766112571238,"breakevenPct":5.599099450232137},{"delta":0.65,"premium":4.837159763313609,"strike":43.81065088757396,"iv":0.6478260355029586,"gamma":0.04426201183431953,"theta":-0.05495633136094675,"vega":0.047412071005917156,"rho":0.019756413864267103,"breakevenPct":4.957520282389586},{"delta":0.7,"premium":6.064970414201182,"strike":42.33136094674556,"iv":0.7136544378698224,"gamma":0.037871479289940835,"theta":-0.0560214201183432,"vega":0.04406887573964498,"rho":0.020657394286320283,"breakevenPct":4.414954392549611},{"delta":0.75,"premium":7.292781065088757,"strike":40.85207100591716,"iv":0.7794828402366863,"gamma":0.031480946745562136,"theta":-0.05708650887573965,"vega":0.040725680473372786,"rho":0.021558374708373466,"breakevenPct":3.872388502709635}],"put":[{"delta":0.1,"premium":1.0889064743962575,"strike":30.44150525950637,"iv":1.4207911344532769,"gamma":0.009597808374886095,"theta":-0.0566172123209379,"vega":0.022733791583746374,"rho":-0.004576719125911151,"breakevenPct":36.671847281315834},{"delta":0.15,"premium":0.6412991104521868,"strike":40.46515937731653,"iv":0.5102527057079318,"gamma":0.03300707931801334,"theta":-0.02535378057820608,"vega":0.029076945885841365,"rho":-0.006133039132810797,"breakevenPct":14.080128874079083},{"delta":0.2,"premium":1.0721738324684953,"strike":41.39177168272795,"iv":0.5434254262416605,"gamma":0.035212416604892514,"theta":-0.03163621200889548,"vega":0.03341349147516679,"rho":-0.008318972441048351,"breakevenPct":13.010576374844764},{"delta":0.25,"premium":1.5030485544848038,"strike":42.31838398813936,"iv":0.5765981467753891,"gamma":0.03741775389177168,"theta":-0.03791864343958488,"vega":0.03775003706449222,"rho":-0.010504905749285904,"breakevenPct":11.941023875610444},{"delta":0.3,"premium":1.933923276501112,"strike":43.24499629355078,"iv":0.6097708673091178,"gamma":0.03962309117865085,"theta":-0.044201074870274276,"vega":0.042086582653817636,"rho":-0.012690839057523457,"breakevenPct":10.871471376376125},{"delta":0.35,"premium":2.36479799851742,"strike":44.171608598962194,"iv":0.6429435878428466,"gamma":0.04182842846553002,"theta":-0.050483506300963675,"vega":0.04642312824314307,"rho":-0.014876772365761012,"breakevenPct":9.801918877141807},{"delta":0.4,"premium":2.786242960579244,"strike":45.10659694288013,"iv":0.6688222043443282,"gamma":0.04415816572807724,"theta":-0.05581432019308125,"vega":0.05037674979887369,"rho":-0.017056389563836257,"breakevenPct":8.693950415747823},{"delta":0.45,"premium":3.1281576830249396,"strike":46.11222847948512,"iv":0.6331826226870474,"gamma":0.04753708769106999,"theta":-0.05311922767497988,"vega":0.05110080450522928,"rho":-0.01918273692714637,"breakevenPct":7.261983179158198},{"delta":0.5,"premium":3.470072405470636,"strike":47.117860016090106,"iv":0.5975430410297666,"gamma":0.050916009654062754,"theta":-0.05042413515687852,"vega":0.051824859211584876,"rho":-0.021309084290456484,"breakevenPct":5.830015942568573},{"delta":0.55,"premium":4.03274111675127,"strike":48.155668358714045,"iv":0.5864653130287648,"gamma":0.05120338409475465,"theta":-0.048613197969543144,"vega":0.05128697123519459,"rho":-0.0235925283060345,"breakevenPct":4.804903469335981},{"delta":0.6,"premium":4.730710659898477,"strike":49.213197969543145,"iv":0.5904416243654822,"gamma":0.049595939086294415,"theta":-0.04734416243654822,"vega":0.0499756345177665,"rho":-0.025972257366550906,"breakevenPct":4.029153592999638},{"delta":0.65,"premium":5.478571428571429,"strike":50.30888030888031,"iv":0.5931034749034749,"gamma":0.047596911196911194,"theta":-0.04544864864864864,"vega":0.048172200772200774,"rho":-0.028389234319401428,"breakevenPct":3.2787294923217285},{"delta":0.7,"premium":6.37142857142857,"strike":51.51544401544401,"iv":0.5919451737451737,"gamma":0.044459845559845564,"theta":-0.04173243243243244,"vega":0.04493861003861004,"rho":-0.030914462959347962,"breakevenPct":2.6019084271511512},{"delta":0.75,"premium":7.740340909090908,"strike":53.153409090909086,"iv":0.6183647727272726,"gamma":0.039547727272727276,"theta":-0.0395625,"vega":0.04146363636363636,"rho":-0.03380509616647195,"breakevenPct":2.021427870942438},{"delta":0.8,"premium":10.411435726210351,"strike":56.0016694490818,"iv":0.6975030050083473,"gamma":0.03053606010016694,"theta":-0.038634390651085135,"vega":0.036375459098497494,"rho":-0.03769830239915026,"breakevenPct":1.6391936939127252},{"delta":0.85,"premium":14.90777797169999,"strike":60.74673883775303,"iv":0.7932281447261011,"gamma":0.023530236747908287,"theta":-0.034461239727280796,"vega":0.030256074610571566,"rho":-0.04304202450083163,"breakevenPct":1.1025655532836385},{"delta":0.9,"premium":32.15722645983333,"strike":78.10722645983333,"iv":1.263745598225375,"gamma":0.01070645459696194,"theta":-0.04102285978164557,"vega":0.022827454939753664,"rho":-0.05842085055838893,"breakevenPct":0.8629989212513454}]}},"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"}}