{"symbol":"FND","url":"https://intraalpha.com/companies/FND","capturedAt":"2026-10-22T23:00:52.207Z","state":"partial","quote":{"symbol":"FND","last_price":48.17,"prev_close":45.11,"regular_close":48.17,"change":3.06,"change_pct":6.7834,"regular_change":3.06,"regular_change_pct":6.7834,"extended_change":0,"extended_change_pct":0,"bid":48,"ask":48.47,"bid_size":100,"ask_size":100,"volume":3500638,"vwap":47.754778,"open":44.88,"high":48.4,"low":44.88,"close":48.17,"trade_count":40810,"last_trade_at":"2026-10-22T23:00:00.002015882Z","last_quote_at":"2026-10-22T20:04:26.402871184Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:49.254174802-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:34.415Z","bars":[{"c":44.68,"h":44.77,"l":44.63,"n":12,"o":44.63,"t":"2026-10-15T08:00:00Z","v":1048,"vw":44.731283},{"c":44.8,"h":44.8,"l":44.8,"n":2,"o":44.8,"t":"2026-10-15T08:05:00Z","v":558,"vw":44.8},{"c":44.8,"h":44.8,"l":44.8,"n":4,"o":44.8,"t":"2026-10-15T10:00:00Z","v":375,"vw":44.8},{"c":45.85,"h":46.37,"l":45.11,"n":176,"o":45.45,"t":"2026-10-15T13:30:00Z","v":32165,"vw":45.566007},{"c":45.52,"h":46.01,"l":45.381,"n":456,"o":45.75,"t":"2026-10-15T13:35:00Z","v":34767,"vw":45.661258},{"c":45.385,"h":45.88,"l":45.29,"n":362,"o":45.505,"t":"2026-10-15T13:40:00Z","v":37684,"vw":45.611371},{"c":45.72,"h":45.74,"l":45.18,"n":341,"o":45.32,"t":"2026-10-15T13:45:00Z","v":39890,"vw":45.410837},{"c":45.34,"h":45.82,"l":45.34,"n":590,"o":45.73,"t":"2026-10-15T13:50:00Z","v":39030,"vw":45.659785},{"c":45.39,"h":45.5799,"l":45.23,"n":495,"o":45.375,"t":"2026-10-15T13:55:00Z","v":37087,"vw":45.37363},{"c":45.545,"h":45.635,"l":45.325,"n":456,"o":45.325,"t":"2026-10-15T14:00:00Z","v":29163,"vw":45.504746},{"c":45.545,"h":45.81,"l":45.51,"n":641,"o":45.545,"t":"2026-10-15T14:05:00Z","v":52338,"vw":45.695378},{"c":45.43,"h":45.6,"l":45.35,"n":1149,"o":45.51,"t":"2026-10-15T14:10:00Z","v":82265,"vw":45.429088},{"c":45.3,"h":45.5,"l":45.285,"n":976,"o":45.425,"t":"2026-10-15T14:15:00Z","v":79596,"vw":45.382477},{"c":45.44,"h":45.56,"l":45.28,"n":1024,"o":45.28,"t":"2026-10-15T14:20:00Z","v":100456,"vw":45.401092},{"c":45.2,"h":45.455,"l":45.135,"n":537,"o":45.455,"t":"2026-10-15T14:25:00Z","v":49977,"vw":45.332946},{"c":45.48,"h":45.56,"l":45.24,"n":1058,"o":45.24,"t":"2026-10-15T14:30:00Z","v":109263,"vw":45.436079},{"c":45.52,"h":45.63,"l":45.46,"n":729,"o":45.465,"t":"2026-10-15T14:35:00Z","v":61011,"vw":45.554286},{"c":45.515,"h":45.565,"l":45.415,"n":970,"o":45.52,"t":"2026-10-15T14:40:00Z","v":69070,"vw":45.492907},{"c":45.51,"h":45.55,"l":45.36,"n":661,"o":45.53,"t":"2026-10-15T14:45:00Z","v":55354,"vw":45.444944},{"c":45.45,"h":45.54,"l":45.41,"n":564,"o":45.51,"t":"2026-10-15T14:50:00Z","v":35047,"vw":45.472982},{"c":45.515,"h":45.515,"l":45.39,"n":474,"o":45.42,"t":"2026-10-15T14:55:00Z","v":28782,"vw":45.441039},{"c":45.745,"h":45.755,"l":45.48,"n":386,"o":45.51,"t":"2026-10-15T15:00:00Z","v":20360,"vw":45.60106},{"c":45.655,"h":45.78,"l":45.55,"n":740,"o":45.74,"t":"2026-10-15T15:05:00Z","v":61726,"vw":45.633374},{"c":45.79,"h":45.94,"l":45.655,"n":410,"o":45.655,"t":"2026-10-15T15:10:00Z","v":27121,"vw":45.785841},{"c":46.18,"h":46.18,"l":45.775,"n":842,"o":45.775,"t":"2026-10-15T15:15:00Z","v":102193,"vw":45.904702},{"c":46.15,"h":46.235,"l":46.09,"n":459,"o":46.17,"t":"2026-10-15T15:20:00Z","v":29077,"vw":46.149432},{"c":45.995,"h":46.21,"l":45.99,"n":546,"o":46.13,"t":"2026-10-15T15:25:00Z","v":41511,"vw":46.085898},{"c":46.03,"h":46.03,"l":45.87,"n":804,"o":45.995,"t":"2026-10-15T15:30:00Z","v":118009,"vw":45.959915},{"c":45.93,"h":46.1,"l":45.86,"n":461,"o":46.03,"t":"2026-10-15T15:35:00Z","v":13450,"vw":46.013779},{"c":45.785,"h":45.96,"l":45.75,"n":484,"o":45.94,"t":"2026-10-15T15:40:00Z","v":23789,"vw":45.837921},{"c":45.7,"h":45.8,"l":45.7,"n":458,"o":45.75,"t":"2026-10-15T15:45:00Z","v":20016,"vw":45.76218},{"c":45.695,"h":45.7725,"l":45.65,"n":517,"o":45.7,"t":"2026-10-15T15:50:00Z","v":43692,"vw":45.723796},{"c":45.64,"h":45.74,"l":45.63,"n":377,"o":45.695,"t":"2026-10-15T15:55:00Z","v":17224,"vw":45.692013},{"c":45.63,"h":45.68,"l":45.6,"n":438,"o":45.68,"t":"2026-10-15T16:00:00Z","v":46834,"vw":45.613976},{"c":45.515,"h":45.68,"l":45.485,"n":465,"o":45.63,"t":"2026-10-15T16:05:00Z","v":24410,"vw":45.559796},{"c":45.4,"h":45.5,"l":45.37,"n":444,"o":45.5,"t":"2026-10-15T16:10:00Z","v":24090,"vw":45.434526},{"c":45.54,"h":45.55,"l":45.4,"n":412,"o":45.4,"t":"2026-10-15T16:15:00Z","v":20091,"vw":45.472314},{"c":45.565,"h":45.58,"l":45.515,"n":307,"o":45.53,"t":"2026-10-15T16:20:00Z","v":18566,"vw":45.544121},{"c":45.675,"h":45.71,"l":45.55,"n":407,"o":45.59,"t":"2026-10-15T16:25:00Z","v":32147,"vw":45.641808},{"c":45.56,"h":45.71,"l":45.52,"n":628,"o":45.7,"t":"2026-10-15T16:30:00Z","v":51200,"vw":45.620828},{"c":45.45,"h":45.64,"l":45.45,"n":539,"o":45.56,"t":"2026-10-15T16:35:00Z","v":32960,"vw":45.53414},{"c":45.43,"h":45.515,"l":45.415,"n":486,"o":45.46,"t":"2026-10-15T16:40:00Z","v":27148,"vw":45.451894},{"c":45.47,"h":45.525,"l":45.43,"n":592,"o":45.43,"t":"2026-10-15T16:45:00Z","v":43273,"vw":45.480832},{"c":45.375,"h":45.49,"l":45.34,"n":791,"o":45.44,"t":"2026-10-15T16:50:00Z","v":45066,"vw":45.411715},{"c":45.52,"h":45.54,"l":45.375,"n":480,"o":45.375,"t":"2026-10-15T16:55:00Z","v":32465,"vw":45.459057},{"c":45.525,"h":45.555,"l":45.475,"n":432,"o":45.535,"t":"2026-10-15T17:00:00Z","v":24059,"vw":45.509451},{"c":45.525,"h":45.565,"l":45.48,"n":316,"o":45.5,"t":"2026-10-15T17:05:00Z","v":20762,"vw":45.506402},{"c":45.575,"h":45.595,"l":45.515,"n":420,"o":45.515,"t":"2026-10-15T17:10:00Z","v":26125,"vw":45.541991},{"c":45.645,"h":45.655,"l":45.575,"n":463,"o":45.575,"t":"2026-10-15T17:15:00Z","v":31711,"vw":45.625048},{"c":45.59,"h":45.645,"l":45.575,"n":336,"o":45.645,"t":"2026-10-15T17:20:00Z","v":15448,"vw":45.621858},{"c":45.86,"h":45.875,"l":45.58,"n":472,"o":45.595,"t":"2026-10-15T17:25:00Z","v":34683,"vw":45.672976},{"c":45.875,"h":45.885,"l":45.77,"n":466,"o":45.86,"t":"2026-10-15T17:30:00Z","v":38452,"vw":45.826776},{"c":45.92,"h":45.945,"l":45.82,"n":506,"o":45.85,"t":"2026-10-15T17:35:00Z","v":42848,"vw":45.882927},{"c":46.065,"h":46.065,"l":45.89,"n":462,"o":45.9251,"t":"2026-10-15T17:40:00Z","v":33723,"vw":45.979372},{"c":46.0288,"h":46.09,"l":46.02,"n":490,"o":46.06,"t":"2026-10-15T17:45:00Z","v":34633,"vw":46.056171},{"c":46.065,"h":46.065,"l":45.97,"n":657,"o":46.025,"t":"2026-10-15T17:50:00Z","v":45296,"vw":46.008579},{"c":46.13,"h":46.16,"l":46.05,"n":591,"o":46.065,"t":"2026-10-15T17:55:00Z","v":44094,"vw":46.111906},{"c":46.06,"h":46.14,"l":46.045,"n":731,"o":46.14,"t":"2026-10-15T18:00:00Z","v":64347,"vw":46.086686},{"c":45.955,"h":46.065,"l":45.95,"n":779,"o":46.065,"t":"2026-10-15T18:05:00Z","v":61871,"vw":46.021665},{"c":45.885,"h":45.95,"l":45.83,"n":686,"o":45.95,"t":"2026-10-15T18:10:00Z","v":55824,"vw":45.886189},{"c":46.005,"h":46.025,"l":45.88,"n":639,"o":45.885,"t":"2026-10-15T18:15:00Z","v":61497,"vw":45.936847},{"c":45.84,"h":45.99,"l":45.82,"n":662,"o":45.99,"t":"2026-10-15T18:20:00Z","v":49019,"vw":45.867543},{"c":45.8,"h":45.84,"l":45.76,"n":698,"o":45.84,"t":"2026-10-15T18:25:00Z","v":40450,"vw":45.796409},{"c":46,"h":46.03,"l":45.815,"n":324,"o":45.815,"t":"2026-10-15T18:30:00Z","v":13911,"vw":45.893979},{"c":46.005,"h":46.005,"l":45.9401,"n":280,"o":46.005,"t":"2026-10-15T18:35:00Z","v":17928,"vw":45.972208},{"c":45.86,"h":46.01,"l":45.725,"n":678,"o":46.01,"t":"2026-10-15T18:40:00Z","v":69347,"vw":45.810491},{"c":45.83,"h":45.88,"l":45.82,"n":387,"o":45.84,"t":"2026-10-15T18:45:00Z","v":24388,"vw":45.843783},{"c":45.88,"h":45.9,"l":45.83,"n":360,"o":45.83,"t":"2026-10-15T18:50:00Z","v":15832,"vw":45.86402},{"c":45.86,"h":45.895,"l":45.79,"n":658,"o":45.88,"t":"2026-10-15T18:55:00Z","v":36218,"vw":45.834139},{"c":45.91,"h":45.92,"l":45.85,"n":589,"o":45.86,"t":"2026-10-15T19:00:00Z","v":49937,"vw":45.876151},{"c":45.895,"h":45.94,"l":45.855,"n":403,"o":45.915,"t":"2026-10-15T19:05:00Z","v":16546,"vw":45.889584},{"c":45.82,"h":45.895,"l":45.79,"n":428,"o":45.895,"t":"2026-10-15T19:10:00Z","v":15063,"vw":45.82377},{"c":45.695,"h":45.84,"l":45.681,"n":524,"o":45.81,"t":"2026-10-15T19:15:00Z","v":22961,"vw":45.779166},{"c":45.76,"h":45.78,"l":45.71,"n":519,"o":45.71,"t":"2026-10-15T19:20:00Z","v":26193,"vw":45.750052},{"c":45.83,"h":45.84,"l":45.77,"n":738,"o":45.77,"t":"2026-10-15T19:25:00Z","v":50856,"vw":45.805669},{"c":45.92,"h":45.95,"l":45.83,"n":609,"o":45.84,"t":"2026-10-15T19:30:00Z","v":31448,"vw":45.905421},{"c":45.76,"h":45.91,"l":45.76,"n":727,"o":45.91,"t":"2026-10-15T19:35:00Z","v":39639,"vw":45.823156},{"c":45.71,"h":45.8,"l":45.665,"n":952,"o":45.76,"t":"2026-10-15T19:40:00Z","v":54657,"vw":45.725585},{"c":45.48,"h":45.71,"l":45.48,"n":1604,"o":45.7035,"t":"2026-10-15T19:45:00Z","v":91015,"vw":45.567431},{"c":45.56,"h":45.57,"l":45.41,"n":1714,"o":45.48,"t":"2026-10-15T19:50:00Z","v":122875,"vw":45.50094},{"c":45.75,"h":45.78,"l":45.5,"n":5599,"o":45.56,"t":"2026-10-15T19:55:00Z","v":450145,"vw":45.61747},{"c":45.76,"h":45.76,"l":45.74,"n":65,"o":45.74,"t":"2026-10-15T20:00:00Z","v":477534,"vw":45.75995},{"c":46.8588,"h":46.8588,"l":46.8588,"n":1,"o":46.8588,"t":"2026-10-15T21:05:00Z","v":100,"vw":46.8588},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-16T11:10:00Z","v":100,"vw":46.07},{"c":46.105,"h":46.69,"l":45.91,"n":98,"o":46.32,"t":"2026-10-16T13:30:00Z","v":21364,"vw":46.269046},{"c":46.45,"h":46.477,"l":46.105,"n":151,"o":46.11,"t":"2026-10-16T13:35:00Z","v":9167,"vw":46.318239},{"c":46.822,"h":46.89,"l":46.525,"n":327,"o":46.61,"t":"2026-10-16T13:40:00Z","v":32136,"vw":46.683211},{"c":47.107,"h":47.19,"l":46.79,"n":289,"o":46.82,"t":"2026-10-16T13:45:00Z","v":32971,"vw":46.90581},{"c":47.2,"h":47.38,"l":47.1,"n":426,"o":47.1792,"t":"2026-10-16T13:50:00Z","v":27930,"vw":47.181549},{"c":47.15,"h":47.4,"l":47.14,"n":468,"o":47.2,"t":"2026-10-16T13:55:00Z","v":41324,"vw":47.253046},{"c":46.57,"h":47.167,"l":46.52,"n":357,"o":47.04,"t":"2026-10-16T14:00:00Z","v":23258,"vw":46.877295},{"c":46.525,"h":46.68,"l":46.485,"n":446,"o":46.58,"t":"2026-10-16T14:05:00Z","v":24209,"vw":46.580665},{"c":46.41,"h":46.625,"l":46.35,"n":411,"o":46.56,"t":"2026-10-16T14:10:00Z","v":25825,"vw":46.507309},{"c":46.26,"h":46.415,"l":46.25,"n":352,"o":46.41,"t":"2026-10-16T14:15:00Z","v":26113,"vw":46.345063},{"c":46.17,"h":46.4,"l":46.12,"n":616,"o":46.25,"t":"2026-10-16T14:20:00Z","v":64871,"vw":46.228263},{"c":46.07,"h":46.32,"l":46.045,"n":994,"o":46.19,"t":"2026-10-16T14:25:00Z","v":99210,"vw":46.20799},{"c":45.96,"h":46.09,"l":45.93,"n":564,"o":46.04,"t":"2026-10-16T14:30:00Z","v":145075,"vw":46.041403},{"c":45.96,"h":46,"l":45.89,"n":563,"o":45.96,"t":"2026-10-16T14:35:00Z","v":33545,"vw":45.954903},{"c":45.86,"h":45.95,"l":45.79,"n":279,"o":45.95,"t":"2026-10-16T14:40:00Z","v":13658,"vw":45.860854},{"c":45.9,"h":45.93,"l":45.8,"n":305,"o":45.85,"t":"2026-10-16T14:45:00Z","v":22596,"vw":45.842022},{"c":45.86,"h":46.07,"l":45.83,"n":405,"o":45.93,"t":"2026-10-16T14:50:00Z","v":20648,"vw":45.954779},{"c":45.88,"h":46.02,"l":45.87,"n":340,"o":46,"t":"2026-10-16T14:55:00Z","v":17675,"vw":45.926301},{"c":45.975,"h":45.975,"l":45.85,"n":314,"o":45.905,"t":"2026-10-16T15:00:00Z","v":15346,"vw":45.897836},{"c":46.06,"h":46.15,"l":45.975,"n":754,"o":45.975,"t":"2026-10-16T15:05:00Z","v":54049,"vw":46.035334},{"c":45.965,"h":46.12,"l":45.9,"n":954,"o":46,"t":"2026-10-16T15:10:00Z","v":81461,"vw":46.041306},{"c":46.095,"h":46.1,"l":45.94,"n":834,"o":45.965,"t":"2026-10-16T15:15:00Z","v":279107,"vw":46.005487},{"c":46.11,"h":46.17,"l":46.06,"n":403,"o":46.13,"t":"2026-10-16T15:20:00Z","v":21150,"vw":46.110139},{"c":46.16,"h":46.195,"l":46.1,"n":408,"o":46.13,"t":"2026-10-16T15:25:00Z","v":19883,"vw":46.14961},{"c":46.13,"h":46.15,"l":46.1,"n":284,"o":46.12,"t":"2026-10-16T15:30:00Z","v":14431,"vw":46.130044},{"c":46.32,"h":46.36,"l":46.06,"n":843,"o":46.12,"t":"2026-10-16T15:35:00Z","v":75303,"vw":46.237904},{"c":46.115,"h":46.38,"l":46.09,"n":558,"o":46.35,"t":"2026-10-16T15:40:00Z","v":35962,"vw":46.1997},{"c":46.21,"h":46.405,"l":46.11,"n":516,"o":46.11,"t":"2026-10-16T15:45:00Z","v":41055,"vw":46.257022},{"c":46.2301,"h":46.25,"l":46.19,"n":311,"o":46.23,"t":"2026-10-16T15:50:00Z","v":15095,"vw":46.224251},{"c":46.03,"h":46.22,"l":46.03,"n":596,"o":46.2,"t":"2026-10-16T15:55:00Z","v":48605,"vw":46.131104},{"c":46.145,"h":46.15,"l":45.98,"n":675,"o":46.03,"t":"2026-10-16T16:00:00Z","v":60157,"vw":46.065402},{"c":46.2354,"h":46.24,"l":46.14,"n":375,"o":46.14,"t":"2026-10-16T16:05:00Z","v":25715,"vw":46.179277},{"c":46.14,"h":46.245,"l":46.1,"n":365,"o":46.22,"t":"2026-10-16T16:10:00Z","v":19142,"vw":46.176337},{"c":46.205,"h":46.255,"l":46.11,"n":424,"o":46.15,"t":"2026-10-16T16:15:00Z","v":23363,"vw":46.18858},{"c":46.24,"h":46.245,"l":46.17,"n":344,"o":46.205,"t":"2026-10-16T16:20:00Z","v":20719,"vw":46.203123},{"c":46.22,"h":46.25,"l":46.2,"n":364,"o":46.25,"t":"2026-10-16T16:25:00Z","v":17257,"vw":46.222915},{"c":46.23,"h":46.235,"l":46.13,"n":480,"o":46.235,"t":"2026-10-16T16:30:00Z","v":27852,"vw":46.179671},{"c":46.195,"h":46.275,"l":46.16,"n":338,"o":46.24,"t":"2026-10-16T16:35:00Z","v":16957,"vw":46.2192},{"c":46.265,"h":46.275,"l":46.19,"n":441,"o":46.19,"t":"2026-10-16T16:40:00Z","v":31398,"vw":46.223185},{"c":46.16,"h":46.25,"l":46.12,"n":483,"o":46.2301,"t":"2026-10-16T16:45:00Z","v":27526,"vw":46.190573},{"c":46.095,"h":46.17,"l":46.02,"n":403,"o":46.16,"t":"2026-10-16T16:50:00Z","v":25192,"vw":46.094213},{"c":46.09,"h":46.16,"l":46.05,"n":314,"o":46.095,"t":"2026-10-16T16:55:00Z","v":13405,"vw":46.100563},{"c":45.9,"h":46.1,"l":45.815,"n":656,"o":46.08,"t":"2026-10-16T17:00:00Z","v":46751,"vw":45.903046},{"c":45.865,"h":45.905,"l":45.74,"n":501,"o":45.905,"t":"2026-10-16T17:05:00Z","v":49950,"vw":45.792238},{"c":45.86,"h":45.88,"l":45.81,"n":354,"o":45.84,"t":"2026-10-16T17:10:00Z","v":28436,"vw":45.847475},{"c":45.65,"h":45.91,"l":45.65,"n":769,"o":45.87,"t":"2026-10-16T17:15:00Z","v":67401,"vw":45.828628},{"c":45.73,"h":45.73,"l":45.5,"n":602,"o":45.61,"t":"2026-10-16T17:20:00Z","v":40269,"vw":45.568742},{"c":45.62,"h":45.77,"l":45.62,"n":429,"o":45.735,"t":"2026-10-16T17:25:00Z","v":26113,"vw":45.700057},{"c":45.65,"h":45.67,"l":45.57,"n":502,"o":45.635,"t":"2026-10-16T17:30:00Z","v":44161,"vw":45.617949},{"c":45.77,"h":45.78,"l":45.62,"n":314,"o":45.65,"t":"2026-10-16T17:35:00Z","v":23572,"vw":45.690854},{"c":45.59,"h":45.85,"l":45.52,"n":701,"o":45.745,"t":"2026-10-16T17:40:00Z","v":48987,"vw":45.667759},{"c":45.425,"h":45.595,"l":45.23,"n":802,"o":45.595,"t":"2026-10-16T17:45:00Z","v":66019,"vw":45.367291},{"c":45.435,"h":45.485,"l":45.365,"n":410,"o":45.415,"t":"2026-10-16T17:50:00Z","v":36029,"vw":45.410948},{"c":45.565,"h":45.595,"l":45.435,"n":422,"o":45.435,"t":"2026-10-16T17:55:00Z","v":27321,"vw":45.501013},{"c":45.445,"h":45.54,"l":45.4,"n":504,"o":45.52,"t":"2026-10-16T18:00:00Z","v":40865,"vw":45.479117},{"c":45.44,"h":45.57,"l":45.43,"n":529,"o":45.47,"t":"2026-10-16T18:05:00Z","v":34984,"vw":45.475838},{"c":45.37,"h":45.53,"l":45.32,"n":297,"o":45.445,"t":"2026-10-16T18:10:00Z","v":11220,"vw":45.372755},{"c":45.39,"h":45.435,"l":45.33,"n":411,"o":45.365,"t":"2026-10-16T18:15:00Z","v":23216,"vw":45.377147},{"c":45.3,"h":45.37,"l":45.26,"n":520,"o":45.37,"t":"2026-10-16T18:20:00Z","v":46831,"vw":45.301486},{"c":45.29,"h":45.3,"l":45.195,"n":455,"o":45.3,"t":"2026-10-16T18:25:00Z","v":23861,"vw":45.240584},{"c":45.315,"h":45.39,"l":45.25,"n":359,"o":45.28,"t":"2026-10-16T18:30:00Z","v":14601,"vw":45.315326},{"c":45.36,"h":45.39,"l":45.23,"n":443,"o":45.33,"t":"2026-10-16T18:35:00Z","v":24564,"vw":45.303905},{"c":45.36,"h":45.39,"l":45.3,"n":311,"o":45.39,"t":"2026-10-16T18:40:00Z","v":15832,"vw":45.347847},{"c":45.3,"h":45.345,"l":45.25,"n":537,"o":45.345,"t":"2026-10-16T18:45:00Z","v":29960,"vw":45.293063},{"c":45.2,"h":45.3,"l":45.2,"n":554,"o":45.3,"t":"2026-10-16T18:50:00Z","v":38189,"vw":45.258424},{"c":45.08,"h":45.24,"l":45.08,"n":579,"o":45.22,"t":"2026-10-16T18:55:00Z","v":39661,"vw":45.16974},{"c":45.155,"h":45.2,"l":45.06,"n":618,"o":45.07,"t":"2026-10-16T19:00:00Z","v":42464,"vw":45.137888},{"c":45.1,"h":45.215,"l":45.095,"n":489,"o":45.16,"t":"2026-10-16T19:05:00Z","v":27389,"vw":45.142266},{"c":45.25,"h":45.2617,"l":45.073,"n":566,"o":45.1,"t":"2026-10-16T19:10:00Z","v":28870,"vw":45.159083},{"c":45.165,"h":45.305,"l":45.155,"n":617,"o":45.25,"t":"2026-10-16T19:15:00Z","v":38290,"vw":45.208939},{"c":45.3,"h":45.33,"l":45.165,"n":549,"o":45.165,"t":"2026-10-16T19:20:00Z","v":34915,"vw":45.269639},{"c":45.25,"h":45.3,"l":45.2,"n":659,"o":45.29,"t":"2026-10-16T19:25:00Z","v":40491,"vw":45.252902},{"c":45.275,"h":45.31,"l":45.22,"n":739,"o":45.25,"t":"2026-10-16T19:30:00Z","v":54931,"vw":45.255047},{"c":45.31,"h":45.34,"l":45.22,"n":835,"o":45.28,"t":"2026-10-16T19:35:00Z","v":48920,"vw":45.259207},{"c":45.255,"h":45.32,"l":45.23,"n":1016,"o":45.315,"t":"2026-10-16T19:40:00Z","v":77834,"vw":45.275285},{"c":45.28,"h":45.32,"l":45.245,"n":1123,"o":45.27,"t":"2026-10-16T19:45:00Z","v":83885,"vw":45.287169},{"c":45.27,"h":45.35,"l":45.245,"n":1432,"o":45.29,"t":"2026-10-16T19:50:00Z","v":99035,"vw":45.283228},{"c":45.26,"h":45.34,"l":45.205,"n":4060,"o":45.26,"t":"2026-10-16T19:55:00Z","v":293615,"vw":45.266146},{"c":45.25,"h":45.25,"l":45.25,"n":52,"o":45.25,"t":"2026-10-16T20:00:00Z","v":462058,"vw":45.25},{"c":45.91,"h":45.91,"l":45.91,"n":1,"o":45.91,"t":"2026-10-16T20:25:00Z","v":100,"vw":45.91},{"c":44.28,"h":44.575,"l":44.26,"n":118,"o":44.55,"t":"2026-10-19T13:30:00Z","v":36210,"vw":44.535615},{"c":44.415,"h":44.54,"l":44.24,"n":307,"o":44.26,"t":"2026-10-19T13:35:00Z","v":13816,"vw":44.401102},{"c":44.29,"h":44.58,"l":44.29,"n":323,"o":44.5,"t":"2026-10-19T13:40:00Z","v":20286,"vw":44.411425},{"c":44.19,"h":44.42,"l":44.115,"n":206,"o":44.32,"t":"2026-10-19T13:45:00Z","v":12433,"vw":44.25398},{"c":43.99,"h":44.19,"l":43.97,"n":151,"o":44.19,"t":"2026-10-19T13:50:00Z","v":8386,"vw":44.092971},{"c":43.97,"h":44.011,"l":43.875,"n":326,"o":43.99,"t":"2026-10-19T13:55:00Z","v":14571,"vw":43.967709},{"c":43.96,"h":44.06,"l":43.96,"n":391,"o":43.97,"t":"2026-10-19T14:00:00Z","v":27812,"vw":44.008183},{"c":44.15,"h":44.19,"l":43.995,"n":311,"o":43.995,"t":"2026-10-19T14:05:00Z","v":12658,"vw":44.081563},{"c":44.065,"h":44.115,"l":43.96,"n":348,"o":44.105,"t":"2026-10-19T14:10:00Z","v":22539,"vw":44.025679},{"c":43.97,"h":44.25,"l":43.97,"n":294,"o":44.1,"t":"2026-10-19T14:15:00Z","v":14837,"vw":44.121863},{"c":44.155,"h":44.16,"l":43.9,"n":411,"o":43.975,"t":"2026-10-19T14:20:00Z","v":23326,"vw":44.005957},{"c":44.07,"h":44.22,"l":43.98,"n":310,"o":44.17,"t":"2026-10-19T14:25:00Z","v":17298,"vw":44.114207},{"c":44.1,"h":44.27,"l":44.05,"n":282,"o":44.05,"t":"2026-10-19T14:30:00Z","v":18355,"vw":44.155368},{"c":44.06,"h":44.23,"l":44.055,"n":326,"o":44.1,"t":"2026-10-19T14:35:00Z","v":23089,"vw":44.151974},{"c":44.05,"h":44.1448,"l":44.02,"n":250,"o":44.08,"t":"2026-10-19T14:40:00Z","v":11794,"vw":44.090867},{"c":44.05,"h":44.11,"l":44.025,"n":307,"o":44.05,"t":"2026-10-19T14:45:00Z","v":11846,"vw":44.053657},{"c":43.97,"h":44.07,"l":43.91,"n":378,"o":44.05,"t":"2026-10-19T14:50:00Z","v":12726,"vw":43.972366},{"c":44.01,"h":44.01,"l":43.9,"n":231,"o":43.975,"t":"2026-10-19T14:55:00Z","v":10798,"vw":43.941919},{"c":44.05,"h":44.07,"l":44.0001,"n":294,"o":44.005,"t":"2026-10-19T15:00:00Z","v":11051,"vw":44.031779},{"c":44.11,"h":44.21,"l":44.055,"n":408,"o":44.055,"t":"2026-10-19T15:05:00Z","v":19001,"vw":44.123754},{"c":44.145,"h":44.2,"l":44.055,"n":525,"o":44.1,"t":"2026-10-19T15:10:00Z","v":23870,"vw":44.132977},{"c":44.16,"h":44.2,"l":44.07,"n":313,"o":44.145,"t":"2026-10-19T15:15:00Z","v":17941,"vw":44.123516},{"c":44.18,"h":44.205,"l":44.13,"n":292,"o":44.155,"t":"2026-10-19T15:20:00Z","v":11588,"vw":44.162862},{"c":44.12,"h":44.16,"l":44.06,"n":322,"o":44.16,"t":"2026-10-19T15:25:00Z","v":15288,"vw":44.108112},{"c":44.19,"h":44.245,"l":44.13,"n":367,"o":44.15,"t":"2026-10-19T15:30:00Z","v":17837,"vw":44.201579},{"c":44.2,"h":44.25,"l":44.16,"n":349,"o":44.2,"t":"2026-10-19T15:35:00Z","v":15446,"vw":44.216025},{"c":44.11,"h":44.23,"l":44.11,"n":285,"o":44.17,"t":"2026-10-19T15:40:00Z","v":14510,"vw":44.181346},{"c":44.36,"h":44.475,"l":44.11,"n":770,"o":44.13,"t":"2026-10-19T15:45:00Z","v":56011,"vw":44.33227},{"c":44.17,"h":44.4,"l":44.14,"n":662,"o":44.33,"t":"2026-10-19T15:50:00Z","v":82482,"vw":44.317029},{"c":44.095,"h":44.16,"l":44.07,"n":298,"o":44.15,"t":"2026-10-19T15:55:00Z","v":11976,"vw":44.110893},{"c":44.02,"h":44.08,"l":43.93,"n":318,"o":44.07,"t":"2026-10-19T16:00:00Z","v":13246,"vw":44.004185},{"c":44.045,"h":44.045,"l":43.98,"n":249,"o":44.01,"t":"2026-10-19T16:05:00Z","v":12786,"vw":44.003931},{"c":44.02,"h":44.08,"l":44.01,"n":409,"o":44.01,"t":"2026-10-19T16:10:00Z","v":17735,"vw":44.049347},{"c":44.065,"h":44.065,"l":43.985,"n":334,"o":44.015,"t":"2026-10-19T16:15:00Z","v":12187,"vw":44.020234},{"c":44.185,"h":44.185,"l":44.06,"n":413,"o":44.07,"t":"2026-10-19T16:20:00Z","v":20213,"vw":44.108904},{"c":44.115,"h":44.1794,"l":44.06,"n":345,"o":44.165,"t":"2026-10-19T16:25:00Z","v":19860,"vw":44.104943},{"c":44.06,"h":44.11,"l":44.005,"n":390,"o":44.09,"t":"2026-10-19T16:30:00Z","v":32424,"vw":44.036478},{"c":44,"h":44.04,"l":43.97,"n":291,"o":44.04,"t":"2026-10-19T16:35:00Z","v":13615,"vw":44.004381},{"c":44.125,"h":44.125,"l":43.99,"n":298,"o":43.99,"t":"2026-10-19T16:40:00Z","v":11152,"vw":44.077507},{"c":44.265,"h":44.265,"l":44.13,"n":318,"o":44.15,"t":"2026-10-19T16:45:00Z","v":15264,"vw":44.169698},{"c":44.23,"h":44.37,"l":44.23,"n":411,"o":44.265,"t":"2026-10-19T16:50:00Z","v":16788,"vw":44.306214},{"c":44.235,"h":44.265,"l":44.21,"n":272,"o":44.235,"t":"2026-10-19T16:55:00Z","v":10360,"vw":44.235405},{"c":44.145,"h":44.24,"l":44.145,"n":311,"o":44.21,"t":"2026-10-19T17:00:00Z","v":14666,"vw":44.184538},{"c":44.15,"h":44.17,"l":44.1,"n":463,"o":44.145,"t":"2026-10-19T17:05:00Z","v":57439,"vw":44.138588},{"c":44.08,"h":44.14,"l":44.07,"n":283,"o":44.13,"t":"2026-10-19T17:10:00Z","v":10010,"vw":44.104055},{"c":44.035,"h":44.09,"l":43.99,"n":386,"o":44.07,"t":"2026-10-19T17:15:00Z","v":16648,"vw":44.043589},{"c":44.0432,"h":44.06,"l":44.03,"n":264,"o":44.03,"t":"2026-10-19T17:20:00Z","v":7167,"vw":44.042672},{"c":44.03,"h":44.07,"l":44.03,"n":358,"o":44.045,"t":"2026-10-19T17:25:00Z","v":14822,"vw":44.047752},{"c":43.955,"h":44.08,"l":43.955,"n":472,"o":44.05,"t":"2026-10-19T17:30:00Z","v":28378,"vw":44.017849},{"c":43.97,"h":44.01,"l":43.94,"n":346,"o":43.955,"t":"2026-10-19T17:35:00Z","v":21633,"vw":43.977119},{"c":44.09,"h":44.16,"l":43.99,"n":378,"o":43.99,"t":"2026-10-19T17:40:00Z","v":19536,"vw":44.073077},{"c":44.085,"h":44.085,"l":44.02,"n":278,"o":44.07,"t":"2026-10-19T17:45:00Z","v":12479,"vw":44.061612},{"c":44.09,"h":44.1,"l":44.06,"n":358,"o":44.09,"t":"2026-10-19T17:50:00Z","v":14533,"vw":44.079299},{"c":44.06,"h":44.13,"l":44.06,"n":267,"o":44.13,"t":"2026-10-19T17:55:00Z","v":8749,"vw":44.073698},{"c":43.855,"h":44.09,"l":43.85,"n":661,"o":44.06,"t":"2026-10-19T18:00:00Z","v":41125,"vw":43.936694},{"c":43.82,"h":43.88,"l":43.79,"n":379,"o":43.88,"t":"2026-10-19T18:05:00Z","v":21140,"vw":43.822108},{"c":43.73,"h":43.825,"l":43.71,"n":555,"o":43.81,"t":"2026-10-19T18:10:00Z","v":28232,"vw":43.780723},{"c":43.865,"h":43.865,"l":43.71,"n":320,"o":43.71,"t":"2026-10-19T18:15:00Z","v":15539,"vw":43.783669},{"c":43.87,"h":43.895,"l":43.84,"n":315,"o":43.865,"t":"2026-10-19T18:20:00Z","v":13659,"vw":43.866024},{"c":43.81,"h":43.8622,"l":43.79,"n":323,"o":43.86,"t":"2026-10-19T18:25:00Z","v":16138,"vw":43.829037},{"c":43.77,"h":43.86,"l":43.745,"n":352,"o":43.835,"t":"2026-10-19T18:30:00Z","v":15063,"vw":43.804123},{"c":43.755,"h":43.81,"l":43.74,"n":376,"o":43.77,"t":"2026-10-19T18:35:00Z","v":18071,"vw":43.780825},{"c":43.72,"h":43.795,"l":43.72,"n":351,"o":43.74,"t":"2026-10-19T18:40:00Z","v":15681,"vw":43.749527},{"c":43.83,"h":43.83,"l":43.72,"n":667,"o":43.735,"t":"2026-10-19T18:45:00Z","v":35357,"vw":43.766484},{"c":43.725,"h":43.85,"l":43.725,"n":816,"o":43.83,"t":"2026-10-19T18:50:00Z","v":50667,"vw":43.792595},{"c":43.72,"h":43.78,"l":43.71,"n":474,"o":43.725,"t":"2026-10-19T18:55:00Z","v":24560,"vw":43.738983},{"c":43.765,"h":43.7751,"l":43.72,"n":392,"o":43.72,"t":"2026-10-19T19:00:00Z","v":19545,"vw":43.756531},{"c":43.775,"h":43.785,"l":43.725,"n":360,"o":43.75,"t":"2026-10-19T19:05:00Z","v":15337,"vw":43.759029},{"c":43.79,"h":43.81,"l":43.76,"n":432,"o":43.79,"t":"2026-10-19T19:10:00Z","v":18817,"vw":43.782139},{"c":43.82,"h":43.82,"l":43.76,"n":483,"o":43.775,"t":"2026-10-19T19:15:00Z","v":24226,"vw":43.774666},{"c":43.905,"h":43.905,"l":43.83,"n":542,"o":43.83,"t":"2026-10-19T19:20:00Z","v":25784,"vw":43.869233},{"c":43.98,"h":44,"l":43.88,"n":489,"o":43.92,"t":"2026-10-19T19:25:00Z","v":24601,"vw":43.919238},{"c":43.815,"h":43.99,"l":43.8,"n":777,"o":43.99,"t":"2026-10-19T19:30:00Z","v":38974,"vw":43.899193},{"c":43.86,"h":43.865,"l":43.79,"n":593,"o":43.81,"t":"2026-10-19T19:35:00Z","v":24701,"vw":43.822347},{"c":43.82,"h":43.89,"l":43.78,"n":786,"o":43.87,"t":"2026-10-19T19:40:00Z","v":39414,"vw":43.840978},{"c":43.92,"h":43.93,"l":43.79,"n":826,"o":43.81,"t":"2026-10-19T19:45:00Z","v":43087,"vw":43.865715},{"c":43.93,"h":43.99,"l":43.915,"n":1377,"o":43.94,"t":"2026-10-19T19:50:00Z","v":74839,"vw":43.946019},{"c":43.98,"h":44.005,"l":43.82,"n":4670,"o":43.93,"t":"2026-10-19T19:55:00Z","v":348300,"vw":43.901061},{"c":43.99,"h":43.99,"l":43.96,"n":70,"o":43.96,"t":"2026-10-19T20:00:00Z","v":458852,"vw":43.989991},{"c":44.18,"h":44.18,"l":44.18,"n":2,"o":44.18,"t":"2026-10-19T21:05:00Z","v":290,"vw":44.18},{"c":44.26,"h":44.47,"l":43.89,"n":208,"o":44.15,"t":"2026-10-20T13:30:00Z","v":33883,"vw":44.184576},{"c":44.84,"h":44.87,"l":44.27,"n":316,"o":44.27,"t":"2026-10-20T13:35:00Z","v":19395,"vw":44.597798},{"c":45.1,"h":45.16,"l":44.85,"n":402,"o":44.85,"t":"2026-10-20T13:40:00Z","v":31298,"vw":45.02257},{"c":45,"h":45.2,"l":44.735,"n":481,"o":45.18,"t":"2026-10-20T13:45:00Z","v":49735,"vw":44.898091},{"c":45.06,"h":45.17,"l":44.94,"n":463,"o":45,"t":"2026-10-20T13:50:00Z","v":24435,"vw":45.046482},{"c":45.34,"h":45.37,"l":45.09,"n":289,"o":45.09,"t":"2026-10-20T13:55:00Z","v":20130,"vw":45.196331},{"c":44.45,"h":45.34,"l":44.45,"n":470,"o":45.29,"t":"2026-10-20T14:00:00Z","v":24230,"vw":44.94278},{"c":44.855,"h":44.9,"l":44.43,"n":561,"o":44.43,"t":"2026-10-20T14:05:00Z","v":38682,"vw":44.659011},{"c":44.7301,"h":45.045,"l":44.7301,"n":495,"o":44.855,"t":"2026-10-20T14:10:00Z","v":28942,"vw":44.904412},{"c":45.105,"h":45.105,"l":44.7101,"n":257,"o":44.78,"t":"2026-10-20T14:15:00Z","v":14487,"vw":44.911914},{"c":45.525,"h":45.615,"l":45.115,"n":632,"o":45.115,"t":"2026-10-20T14:20:00Z","v":33509,"vw":45.417656},{"c":45.69,"h":45.69,"l":45.49,"n":315,"o":45.57,"t":"2026-10-20T14:25:00Z","v":14378,"vw":45.572801},{"c":45.59,"h":45.845,"l":45.55,"n":551,"o":45.72,"t":"2026-10-20T14:30:00Z","v":37817,"vw":45.71164},{"c":45.585,"h":45.75,"l":45.4,"n":364,"o":45.595,"t":"2026-10-20T14:35:00Z","v":19431,"vw":45.544358},{"c":45.78,"h":45.83,"l":45.52,"n":280,"o":45.52,"t":"2026-10-20T14:40:00Z","v":13886,"vw":45.691009},{"c":45.56,"h":45.83,"l":45.545,"n":451,"o":45.77,"t":"2026-10-20T14:45:00Z","v":20633,"vw":45.688911},{"c":45.845,"h":45.87,"l":45.6,"n":436,"o":45.61,"t":"2026-10-20T14:50:00Z","v":22615,"vw":45.756028},{"c":45.9,"h":45.945,"l":45.8,"n":397,"o":45.845,"t":"2026-10-20T14:55:00Z","v":19974,"vw":45.899056},{"c":45.8,"h":45.99,"l":45.8,"n":455,"o":45.88,"t":"2026-10-20T15:00:00Z","v":76886,"vw":45.941223},{"c":45.75,"h":45.87,"l":45.72,"n":423,"o":45.835,"t":"2026-10-20T15:05:00Z","v":26166,"vw":45.807515},{"c":45.655,"h":45.9,"l":45.55,"n":679,"o":45.7,"t":"2026-10-20T15:10:00Z","v":56174,"vw":45.689841},{"c":45.66,"h":45.77,"l":45.62,"n":323,"o":45.655,"t":"2026-10-20T15:15:00Z","v":15612,"vw":45.696726},{"c":45.58,"h":45.66,"l":45.53,"n":452,"o":45.65,"t":"2026-10-20T15:20:00Z","v":21942,"vw":45.60611},{"c":45.455,"h":45.6,"l":45.45,"n":451,"o":45.585,"t":"2026-10-20T15:25:00Z","v":26830,"vw":45.515315},{"c":45.45,"h":45.53,"l":45.345,"n":529,"o":45.47,"t":"2026-10-20T15:30:00Z","v":42601,"vw":45.425142},{"c":45.54,"h":45.56,"l":45.41,"n":400,"o":45.44,"t":"2026-10-20T15:35:00Z","v":22361,"vw":45.467184},{"c":45.68,"h":45.745,"l":45.53,"n":325,"o":45.56,"t":"2026-10-20T15:40:00Z","v":15595,"vw":45.652225},{"c":45.575,"h":45.67,"l":45.52,"n":584,"o":45.67,"t":"2026-10-20T15:45:00Z","v":39815,"vw":45.59506},{"c":45.695,"h":45.73,"l":45.57,"n":402,"o":45.57,"t":"2026-10-20T15:50:00Z","v":24426,"vw":45.63659},{"c":45.455,"h":45.7,"l":45.45,"n":429,"o":45.69,"t":"2026-10-20T15:55:00Z","v":25567,"vw":45.582801},{"c":45.57,"h":45.57,"l":45.43,"n":458,"o":45.44,"t":"2026-10-20T16:00:00Z","v":28455,"vw":45.5111},{"c":45.645,"h":45.655,"l":45.55,"n":356,"o":45.59,"t":"2026-10-20T16:05:00Z","v":19392,"vw":45.60327},{"c":45.55,"h":45.67,"l":45.535,"n":328,"o":45.65,"t":"2026-10-20T16:10:00Z","v":14869,"vw":45.596149},{"c":45.513,"h":45.55,"l":45.38,"n":521,"o":45.53,"t":"2026-10-20T16:15:00Z","v":30464,"vw":45.46932},{"c":45.52,"h":45.61,"l":45.5,"n":271,"o":45.54,"t":"2026-10-20T16:20:00Z","v":12004,"vw":45.532269},{"c":45.635,"h":45.68,"l":45.505,"n":364,"o":45.53,"t":"2026-10-20T16:25:00Z","v":22389,"vw":45.565187},{"c":45.72,"h":45.77,"l":45.635,"n":609,"o":45.635,"t":"2026-10-20T16:30:00Z","v":43574,"vw":45.696012},{"c":45.885,"h":45.9,"l":45.735,"n":345,"o":45.735,"t":"2026-10-20T16:35:00Z","v":19588,"vw":45.840821},{"c":45.89,"h":45.94,"l":45.85,"n":452,"o":45.88,"t":"2026-10-20T16:40:00Z","v":22521,"vw":45.888367},{"c":45.8701,"h":45.92,"l":45.84,"n":399,"o":45.85,"t":"2026-10-20T16:45:00Z","v":25784,"vw":45.871005},{"c":45.59,"h":45.88,"l":45.57,"n":415,"o":45.87,"t":"2026-10-20T16:50:00Z","v":21846,"vw":45.757959},{"c":45.615,"h":45.615,"l":45.55,"n":341,"o":45.6,"t":"2026-10-20T16:55:00Z","v":15899,"vw":45.58273},{"c":45.63,"h":45.69,"l":45.62,"n":350,"o":45.63,"t":"2026-10-20T17:00:00Z","v":18435,"vw":45.653765},{"c":45.6,"h":45.64,"l":45.565,"n":287,"o":45.64,"t":"2026-10-20T17:05:00Z","v":13042,"vw":45.599438},{"c":45.6,"h":45.625,"l":45.59,"n":292,"o":45.6,"t":"2026-10-20T17:10:00Z","v":14596,"vw":45.601062},{"c":45.58,"h":45.63,"l":45.55,"n":290,"o":45.6,"t":"2026-10-20T17:15:00Z","v":16601,"vw":45.59365},{"c":45.5701,"h":45.635,"l":45.555,"n":421,"o":45.575,"t":"2026-10-20T17:20:00Z","v":22954,"vw":45.593278},{"c":45.52,"h":45.595,"l":45.515,"n":349,"o":45.59,"t":"2026-10-20T17:25:00Z","v":21439,"vw":45.562054},{"c":45.46,"h":45.5692,"l":45.46,"n":356,"o":45.51,"t":"2026-10-20T17:30:00Z","v":21706,"vw":45.519258},{"c":45.36,"h":45.48,"l":45.35,"n":326,"o":45.48,"t":"2026-10-20T17:35:00Z","v":16096,"vw":45.405176},{"c":45.36,"h":45.395,"l":45.35,"n":283,"o":45.39,"t":"2026-10-20T17:40:00Z","v":11870,"vw":45.375795},{"c":45.405,"h":45.46,"l":45.37,"n":301,"o":45.37,"t":"2026-10-20T17:45:00Z","v":13499,"vw":45.416932},{"c":45.51,"h":45.51,"l":45.405,"n":300,"o":45.405,"t":"2026-10-20T17:50:00Z","v":14499,"vw":45.453791},{"c":45.415,"h":45.5,"l":45.37,"n":293,"o":45.5,"t":"2026-10-20T17:55:00Z","v":13943,"vw":45.435525},{"c":45.54,"h":45.58,"l":45.4225,"n":333,"o":45.4225,"t":"2026-10-20T18:00:00Z","v":12931,"vw":45.506309},{"c":45.45,"h":45.56,"l":45.45,"n":345,"o":45.53,"t":"2026-10-20T18:05:00Z","v":14178,"vw":45.505617},{"c":45.52,"h":45.5625,"l":45.47,"n":348,"o":45.47,"t":"2026-10-20T18:10:00Z","v":17368,"vw":45.527488},{"c":45.53,"h":45.54,"l":45.51,"n":243,"o":45.52,"t":"2026-10-20T18:15:00Z","v":8269,"vw":45.520511},{"c":45.455,"h":45.53,"l":45.445,"n":270,"o":45.53,"t":"2026-10-20T18:20:00Z","v":12507,"vw":45.48071},{"c":45.47,"h":45.51,"l":45.46,"n":291,"o":45.47,"t":"2026-10-20T18:25:00Z","v":10261,"vw":45.476061},{"c":45.44,"h":45.49,"l":45.41,"n":341,"o":45.475,"t":"2026-10-20T18:30:00Z","v":17494,"vw":45.454105},{"c":45.425,"h":45.475,"l":45.42,"n":301,"o":45.445,"t":"2026-10-20T18:35:00Z","v":14700,"vw":45.443879},{"c":45.45,"h":45.5,"l":45.39,"n":442,"o":45.425,"t":"2026-10-20T18:40:00Z","v":17511,"vw":45.434382},{"c":45.47,"h":45.51,"l":45.445,"n":283,"o":45.445,"t":"2026-10-20T18:45:00Z","v":12868,"vw":45.486534},{"c":45.48,"h":45.48,"l":45.43,"n":319,"o":45.47,"t":"2026-10-20T18:50:00Z","v":14241,"vw":45.462192},{"c":45.46,"h":45.5,"l":45.445,"n":365,"o":45.48,"t":"2026-10-20T18:55:00Z","v":18615,"vw":45.471255},{"c":45.345,"h":45.51,"l":45.31,"n":792,"o":45.48,"t":"2026-10-20T19:00:00Z","v":63140,"vw":45.424215},{"c":45.435,"h":45.45,"l":45.33,"n":455,"o":45.345,"t":"2026-10-20T19:05:00Z","v":31143,"vw":45.388588},{"c":45.455,"h":45.49,"l":45.4,"n":664,"o":45.45,"t":"2026-10-20T19:10:00Z","v":38254,"vw":45.436207},{"c":45.53,"h":45.56,"l":45.41,"n":540,"o":45.445,"t":"2026-10-20T19:15:00Z","v":33098,"vw":45.461497},{"c":45.51,"h":45.56,"l":45.47,"n":439,"o":45.54,"t":"2026-10-20T19:20:00Z","v":21494,"vw":45.509162},{"c":45.42,"h":45.535,"l":45.42,"n":789,"o":45.52,"t":"2026-10-20T19:25:00Z","v":39770,"vw":45.478057},{"c":45.35,"h":45.42,"l":45.34,"n":808,"o":45.415,"t":"2026-10-20T19:30:00Z","v":36447,"vw":45.38248},{"c":45.37,"h":45.37,"l":45.24,"n":1065,"o":45.35,"t":"2026-10-20T19:35:00Z","v":59433,"vw":45.30839},{"c":45.355,"h":45.45,"l":45.34,"n":1152,"o":45.38,"t":"2026-10-20T19:40:00Z","v":127872,"vw":45.390512},{"c":45.325,"h":45.375,"l":45.3,"n":994,"o":45.36,"t":"2026-10-20T19:45:00Z","v":65898,"vw":45.336382},{"c":45.26,"h":45.35,"l":45.23,"n":1166,"o":45.31,"t":"2026-10-20T19:50:00Z","v":82244,"vw":45.305818},{"c":45.215,"h":45.285,"l":45.12,"n":3644,"o":45.255,"t":"2026-10-20T19:55:00Z","v":277941,"vw":45.229819},{"c":45.21,"h":45.21,"l":45.21,"n":58,"o":45.21,"t":"2026-10-20T20:00:00Z","v":405209,"vw":45.21},{"c":45.055,"h":45.32,"l":44.845,"n":309,"o":45.15,"t":"2026-10-21T13:30:00Z","v":39588,"vw":45.125308},{"c":45.16,"h":45.16,"l":44.8,"n":1062,"o":44.93,"t":"2026-10-21T13:35:00Z","v":127663,"vw":44.983268},{"c":45.31,"h":45.6,"l":45.095,"n":258,"o":45.16,"t":"2026-10-21T13:40:00Z","v":16246,"vw":45.379473},{"c":45.37,"h":45.37,"l":45.255,"n":169,"o":45.29,"t":"2026-10-21T13:45:00Z","v":17626,"vw":45.360498},{"c":45.34,"h":45.402,"l":45.27,"n":268,"o":45.375,"t":"2026-10-21T13:50:00Z","v":15615,"vw":45.358036},{"c":45.5825,"h":45.63,"l":45.38,"n":432,"o":45.38,"t":"2026-10-21T13:55:00Z","v":40780,"vw":45.464787},{"c":45.37,"h":45.45,"l":45.17,"n":193,"o":45.45,"t":"2026-10-21T14:00:00Z","v":8787,"vw":45.289813},{"c":45.31,"h":45.345,"l":45.0301,"n":531,"o":45.345,"t":"2026-10-21T14:05:00Z","v":40607,"vw":45.177874},{"c":45.48,"h":45.62,"l":45.38,"n":229,"o":45.44,"t":"2026-10-21T14:10:00Z","v":17322,"vw":45.470168},{"c":45.32,"h":45.575,"l":45.32,"n":627,"o":45.48,"t":"2026-10-21T14:15:00Z","v":50197,"vw":45.478381},{"c":45.38,"h":45.39,"l":45.3,"n":152,"o":45.345,"t":"2026-10-21T14:20:00Z","v":6874,"vw":45.347789},{"c":45.22,"h":45.35,"l":45.22,"n":222,"o":45.33,"t":"2026-10-21T14:25:00Z","v":9191,"vw":45.303627},{"c":45.3,"h":45.3,"l":45.255,"n":182,"o":45.26,"t":"2026-10-21T14:30:00Z","v":7813,"vw":45.274265},{"c":45.4,"h":45.42,"l":45.275,"n":259,"o":45.33,"t":"2026-10-21T14:35:00Z","v":12038,"vw":45.336404},{"c":45.44,"h":45.5,"l":45.31,"n":803,"o":45.37,"t":"2026-10-21T14:40:00Z","v":51714,"vw":45.420369},{"c":45.555,"h":45.79,"l":45.53,"n":337,"o":45.53,"t":"2026-10-21T14:45:00Z","v":28562,"vw":45.632569},{"c":45.425,"h":45.59,"l":45.3874,"n":159,"o":45.53,"t":"2026-10-21T14:50:00Z","v":7790,"vw":45.491301},{"c":45.34,"h":45.43,"l":45.28,"n":335,"o":45.43,"t":"2026-10-21T14:55:00Z","v":23370,"vw":45.336487},{"c":45.265,"h":45.35,"l":45.21,"n":314,"o":45.35,"t":"2026-10-21T15:00:00Z","v":22510,"vw":45.276197},{"c":45.21,"h":45.31,"l":45.21,"n":209,"o":45.245,"t":"2026-10-21T15:05:00Z","v":10201,"vw":45.273527},{"c":45.24,"h":45.31,"l":45.21,"n":203,"o":45.21,"t":"2026-10-21T15:10:00Z","v":8107,"vw":45.26077},{"c":45.29,"h":45.34,"l":45.215,"n":114,"o":45.2499,"t":"2026-10-21T15:15:00Z","v":4499,"vw":45.264055},{"c":45.255,"h":45.32,"l":45.25,"n":206,"o":45.285,"t":"2026-10-21T15:20:00Z","v":7586,"vw":45.284614},{"c":45.515,"h":45.53,"l":45.255,"n":254,"o":45.255,"t":"2026-10-21T15:25:00Z","v":12123,"vw":45.433637},{"c":45.58,"h":45.63,"l":45.51,"n":226,"o":45.62,"t":"2026-10-21T15:30:00Z","v":7883,"vw":45.559099},{"c":45.4701,"h":45.625,"l":45.4701,"n":308,"o":45.595,"t":"2026-10-21T15:35:00Z","v":12990,"vw":45.570766},{"c":45.45,"h":45.515,"l":45.45,"n":200,"o":45.515,"t":"2026-10-21T15:40:00Z","v":4871,"vw":45.4687},{"c":45.475,"h":45.5,"l":45.45,"n":137,"o":45.46,"t":"2026-10-21T15:45:00Z","v":6744,"vw":45.471613},{"c":45.46,"h":45.49,"l":45.46,"n":144,"o":45.475,"t":"2026-10-21T15:50:00Z","v":3405,"vw":45.472273},{"c":45.49,"h":45.49,"l":45.4225,"n":192,"o":45.44,"t":"2026-10-21T15:55:00Z","v":7019,"vw":45.461957},{"c":45.475,"h":45.56,"l":45.475,"n":351,"o":45.505,"t":"2026-10-21T16:00:00Z","v":12180,"vw":45.519089},{"c":45.535,"h":45.535,"l":45.49,"n":222,"o":45.49,"t":"2026-10-21T16:05:00Z","v":6302,"vw":45.50156},{"c":45.58,"h":45.61,"l":45.53,"n":262,"o":45.535,"t":"2026-10-21T16:10:00Z","v":6267,"vw":45.558816},{"c":45.54,"h":45.605,"l":45.54,"n":366,"o":45.605,"t":"2026-10-21T16:15:00Z","v":8825,"vw":45.580127},{"c":45.605,"h":45.63,"l":45.5,"n":339,"o":45.545,"t":"2026-10-21T16:20:00Z","v":10403,"vw":45.553324},{"c":45.56,"h":45.605,"l":45.53,"n":233,"o":45.605,"t":"2026-10-21T16:25:00Z","v":9040,"vw":45.564388},{"c":45.585,"h":45.6,"l":45.57,"n":199,"o":45.59,"t":"2026-10-21T16:30:00Z","v":5497,"vw":45.588518},{"c":46.01,"h":46.07,"l":45.55,"n":501,"o":45.55,"t":"2026-10-21T16:35:00Z","v":28071,"vw":45.793056},{"c":45.82,"h":46.07,"l":45.74,"n":269,"o":46.06,"t":"2026-10-21T16:40:00Z","v":14255,"vw":45.838207},{"c":45.77,"h":45.88,"l":45.71,"n":174,"o":45.82,"t":"2026-10-21T16:45:00Z","v":13263,"vw":45.824707},{"c":45.71,"h":45.76,"l":45.67,"n":295,"o":45.73,"t":"2026-10-21T16:50:00Z","v":10858,"vw":45.708561},{"c":45.795,"h":45.84,"l":45.671,"n":240,"o":45.671,"t":"2026-10-21T16:55:00Z","v":14387,"vw":45.726265},{"c":45.57,"h":45.795,"l":45.57,"n":375,"o":45.77,"t":"2026-10-21T17:00:00Z","v":15304,"vw":45.710689},{"c":45.6532,"h":45.66,"l":45.5183,"n":246,"o":45.57,"t":"2026-10-21T17:05:00Z","v":14222,"vw":45.611533},{"c":45.66,"h":45.7,"l":45.645,"n":262,"o":45.66,"t":"2026-10-21T17:10:00Z","v":12759,"vw":45.683917},{"c":45.59,"h":45.66,"l":45.58,"n":252,"o":45.66,"t":"2026-10-21T17:15:00Z","v":9664,"vw":45.639244},{"c":45.59,"h":45.59,"l":45.56,"n":241,"o":45.58,"t":"2026-10-21T17:20:00Z","v":10129,"vw":45.574694},{"c":45.63,"h":45.63,"l":45.5401,"n":277,"o":45.565,"t":"2026-10-21T17:25:00Z","v":10997,"vw":45.585399},{"c":45.56,"h":45.605,"l":45.54,"n":333,"o":45.605,"t":"2026-10-21T17:30:00Z","v":15982,"vw":45.581952},{"c":45.53,"h":45.56,"l":45.5,"n":342,"o":45.56,"t":"2026-10-21T17:35:00Z","v":14610,"vw":45.524685},{"c":45.53,"h":45.55,"l":45.51,"n":270,"o":45.53,"t":"2026-10-21T17:40:00Z","v":12406,"vw":45.528422},{"c":45.55,"h":45.56,"l":45.53,"n":195,"o":45.54,"t":"2026-10-21T17:45:00Z","v":13739,"vw":45.544999},{"c":45.585,"h":45.62,"l":45.55,"n":411,"o":45.55,"t":"2026-10-21T17:50:00Z","v":15489,"vw":45.591616},{"c":45.63,"h":45.63,"l":45.585,"n":261,"o":45.6089,"t":"2026-10-21T17:55:00Z","v":10044,"vw":45.608847},{"c":45.59,"h":45.7601,"l":45.55,"n":775,"o":45.64,"t":"2026-10-21T18:00:00Z","v":63710,"vw":45.678573},{"c":45.65,"h":45.65,"l":45.59,"n":313,"o":45.59,"t":"2026-10-21T18:05:00Z","v":15572,"vw":45.613036},{"c":45.63,"h":45.66,"l":45.57,"n":277,"o":45.66,"t":"2026-10-21T18:10:00Z","v":12625,"vw":45.611496},{"c":45.655,"h":45.7,"l":45.62,"n":277,"o":45.65,"t":"2026-10-21T18:15:00Z","v":14001,"vw":45.648493},{"c":45.56,"h":45.66,"l":45.56,"n":309,"o":45.65,"t":"2026-10-21T18:20:00Z","v":13579,"vw":45.601013},{"c":45.56,"h":45.57,"l":45.53,"n":274,"o":45.56,"t":"2026-10-21T18:25:00Z","v":15556,"vw":45.546144},{"c":45.66,"h":45.68,"l":45.55,"n":700,"o":45.57,"t":"2026-10-21T18:30:00Z","v":55772,"vw":45.613651},{"c":45.6,"h":45.665,"l":45.52,"n":359,"o":45.665,"t":"2026-10-21T18:35:00Z","v":19690,"vw":45.589864},{"c":45.59,"h":45.605,"l":45.52,"n":342,"o":45.585,"t":"2026-10-21T18:40:00Z","v":32057,"vw":45.547029},{"c":45.45,"h":45.61,"l":45.415,"n":862,"o":45.59,"t":"2026-10-21T18:45:00Z","v":59243,"vw":45.55451},{"c":45.465,"h":45.475,"l":45.33,"n":346,"o":45.445,"t":"2026-10-21T18:50:00Z","v":16067,"vw":45.419419},{"c":45.045,"h":45.46,"l":45.04,"n":473,"o":45.46,"t":"2026-10-21T18:55:00Z","v":31402,"vw":45.167701},{"c":44.91,"h":45.045,"l":44.84,"n":594,"o":45.045,"t":"2026-10-21T19:00:00Z","v":30403,"vw":44.95957},{"c":44.76,"h":44.92,"l":44.69,"n":591,"o":44.895,"t":"2026-10-21T19:05:00Z","v":39322,"vw":44.793404},{"c":44.75,"h":44.79,"l":44.61,"n":611,"o":44.74,"t":"2026-10-21T19:10:00Z","v":61909,"vw":44.713582},{"c":45.1072,"h":45.1072,"l":44.74,"n":454,"o":44.75,"t":"2026-10-21T19:15:00Z","v":25326,"vw":44.869931},{"c":45.08,"h":45.13,"l":45.01,"n":539,"o":45.08,"t":"2026-10-21T19:20:00Z","v":32256,"vw":45.058899},{"c":45.3,"h":45.3,"l":45.09,"n":476,"o":45.09,"t":"2026-10-21T19:25:00Z","v":23723,"vw":45.178164},{"c":45.285,"h":45.37,"l":45.28,"n":616,"o":45.31,"t":"2026-10-21T19:30:00Z","v":28098,"vw":45.322961},{"c":45.23,"h":45.34,"l":45.23,"n":676,"o":45.3,"t":"2026-10-21T19:35:00Z","v":42467,"vw":45.261737},{"c":45.12,"h":45.24,"l":45.065,"n":1123,"o":45.23,"t":"2026-10-21T19:40:00Z","v":80824,"vw":45.173231},{"c":45.24,"h":45.25,"l":45.105,"n":567,"o":45.13,"t":"2026-10-21T19:45:00Z","v":24969,"vw":45.150758},{"c":45.255,"h":45.335,"l":45.21,"n":1001,"o":45.245,"t":"2026-10-21T19:50:00Z","v":51036,"vw":45.284622},{"c":45.11,"h":45.25,"l":45.05,"n":3731,"o":45.25,"t":"2026-10-21T19:55:00Z","v":257564,"vw":45.143767},{"c":45.11,"h":45.11,"l":45.11,"n":53,"o":45.11,"t":"2026-10-21T20:00:00Z","v":536977,"vw":45.11},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-21T20:25:00Z","v":150,"vw":45.15},{"c":45.15,"h":45.15,"l":45.15,"n":2,"o":45.15,"t":"2026-10-21T22:45:00Z","v":1005,"vw":45.15},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-22T08:00:00Z","v":100,"vw":44.6},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-10-22T10:05:00Z","v":108,"vw":44.57},{"c":44.6,"h":44.98,"l":44.6,"n":6,"o":44.98,"t":"2026-10-22T12:45:00Z","v":1677,"vw":44.634289},{"c":45.51,"h":45.81,"l":44.88,"n":162,"o":44.88,"t":"2026-10-22T13:30:00Z","v":41702,"vw":45.01148},{"c":45.68,"h":45.88,"l":45.53,"n":196,"o":45.66,"t":"2026-10-22T13:35:00Z","v":10494,"vw":45.650658},{"c":45.98,"h":46.17,"l":45.655,"n":359,"o":45.68,"t":"2026-10-22T13:40:00Z","v":34965,"vw":45.948432},{"c":46.32,"h":46.5,"l":45.945,"n":391,"o":45.945,"t":"2026-10-22T13:45:00Z","v":31112,"vw":46.286225},{"c":46.15,"h":46.51,"l":46.005,"n":568,"o":46.305,"t":"2026-10-22T13:50:00Z","v":25360,"vw":46.318292},{"c":46.265,"h":46.35,"l":46.065,"n":334,"o":46.08,"t":"2026-10-22T13:55:00Z","v":22439,"vw":46.226039},{"c":46.76,"h":46.76,"l":46.32,"n":558,"o":46.32,"t":"2026-10-22T14:00:00Z","v":54292,"vw":46.555044},{"c":46.755,"h":46.98,"l":46.65,"n":536,"o":46.78,"t":"2026-10-22T14:05:00Z","v":35780,"vw":46.837576},{"c":47.015,"h":47.09,"l":46.755,"n":276,"o":46.755,"t":"2026-10-22T14:10:00Z","v":17826,"vw":46.853214},{"c":47.04,"h":47.3,"l":47.025,"n":402,"o":47.025,"t":"2026-10-22T14:15:00Z","v":22317,"vw":47.145322},{"c":47.01,"h":47.2,"l":47,"n":366,"o":47.08,"t":"2026-10-22T14:20:00Z","v":17870,"vw":47.091438},{"c":46.94,"h":47.11,"l":46.87,"n":343,"o":47.11,"t":"2026-10-22T14:25:00Z","v":15015,"vw":46.974083},{"c":46.78,"h":47.18,"l":46.775,"n":434,"o":46.97,"t":"2026-10-22T14:30:00Z","v":24172,"vw":46.992553},{"c":47.005,"h":47.065,"l":46.555,"n":559,"o":46.82,"t":"2026-10-22T14:35:00Z","v":36715,"vw":46.761013},{"c":47.38,"h":47.38,"l":47.005,"n":625,"o":47.005,"t":"2026-10-22T14:40:00Z","v":34557,"vw":47.209409},{"c":47.34,"h":47.47,"l":47.3175,"n":330,"o":47.43,"t":"2026-10-22T14:45:00Z","v":16843,"vw":47.375227},{"c":47.6,"h":47.61,"l":47.31,"n":555,"o":47.37,"t":"2026-10-22T14:50:00Z","v":31103,"vw":47.458179},{"c":47.6201,"h":47.7,"l":47.525,"n":461,"o":47.62,"t":"2026-10-22T14:55:00Z","v":28292,"vw":47.615319},{"c":47.58,"h":47.74,"l":47.55,"n":351,"o":47.65,"t":"2026-10-22T15:00:00Z","v":17585,"vw":47.656116},{"c":47.65,"h":47.685,"l":47.525,"n":465,"o":47.57,"t":"2026-10-22T15:05:00Z","v":23429,"vw":47.599475},{"c":47.67,"h":47.845,"l":47.645,"n":850,"o":47.645,"t":"2026-10-22T15:10:00Z","v":60068,"vw":47.765339},{"c":47.93,"h":47.99,"l":47.68,"n":535,"o":47.71,"t":"2026-10-22T15:15:00Z","v":65229,"vw":47.786338},{"c":48.22,"h":48.24,"l":47.95,"n":670,"o":47.95,"t":"2026-10-22T15:20:00Z","v":56703,"vw":48.12143},{"c":48.08,"h":48.3,"l":47.97,"n":507,"o":48.22,"t":"2026-10-22T15:25:00Z","v":28680,"vw":48.164241},{"c":48.12,"h":48.265,"l":48.085,"n":434,"o":48.11,"t":"2026-10-22T15:30:00Z","v":27818,"vw":48.198351},{"c":47.94,"h":48.19,"l":47.8758,"n":481,"o":48.155,"t":"2026-10-22T15:35:00Z","v":31790,"vw":48.06414},{"c":48.135,"h":48.17,"l":47.8901,"n":727,"o":48.01,"t":"2026-10-22T15:40:00Z","v":106298,"vw":48.029458},{"c":48.275,"h":48.34,"l":48.1325,"n":376,"o":48.1325,"t":"2026-10-22T15:45:00Z","v":19869,"vw":48.228359},{"c":48.31,"h":48.4,"l":48.22,"n":518,"o":48.285,"t":"2026-10-22T15:50:00Z","v":40143,"vw":48.282004},{"c":48.1,"h":48.315,"l":48.09,"n":542,"o":48.31,"t":"2026-10-22T15:55:00Z","v":30065,"vw":48.24108},{"c":48.0675,"h":48.25,"l":48.02,"n":554,"o":48.15,"t":"2026-10-22T16:00:00Z","v":32680,"vw":48.143482},{"c":48.03,"h":48.13,"l":48.01,"n":445,"o":48.07,"t":"2026-10-22T16:05:00Z","v":33238,"vw":48.082821},{"c":47.905,"h":48.035,"l":47.88,"n":482,"o":47.99,"t":"2026-10-22T16:10:00Z","v":32636,"vw":47.960992},{"c":47.7775,"h":47.935,"l":47.77,"n":345,"o":47.905,"t":"2026-10-22T16:15:00Z","v":17986,"vw":47.86101},{"c":47.91,"h":47.91,"l":47.8,"n":434,"o":47.8,"t":"2026-10-22T16:20:00Z","v":28776,"vw":47.844868},{"c":47.9951,"h":48.01,"l":47.92,"n":375,"o":47.95,"t":"2026-10-22T16:25:00Z","v":21784,"vw":47.964226},{"c":48.005,"h":48.075,"l":47.98,"n":464,"o":47.99,"t":"2026-10-22T16:30:00Z","v":27237,"vw":48.02514},{"c":47.73,"h":48.005,"l":47.73,"n":304,"o":48.005,"t":"2026-10-22T16:35:00Z","v":13881,"vw":47.923414},{"c":47.66,"h":47.745,"l":47.61,"n":406,"o":47.73,"t":"2026-10-22T16:40:00Z","v":20350,"vw":47.678479},{"c":47.645,"h":47.72,"l":47.5825,"n":508,"o":47.66,"t":"2026-10-22T16:45:00Z","v":36987,"vw":47.618282},{"c":47.665,"h":47.715,"l":47.58,"n":412,"o":47.645,"t":"2026-10-22T16:50:00Z","v":20509,"vw":47.653269},{"c":47.675,"h":47.72,"l":47.6,"n":296,"o":47.72,"t":"2026-10-22T16:55:00Z","v":11412,"vw":47.665058},{"c":47.63,"h":47.68,"l":47.58,"n":401,"o":47.66,"t":"2026-10-22T17:00:00Z","v":21195,"vw":47.639062},{"c":47.605,"h":47.66,"l":47.55,"n":324,"o":47.645,"t":"2026-10-22T17:05:00Z","v":15678,"vw":47.601181},{"c":47.73,"h":47.73,"l":47.605,"n":496,"o":47.605,"t":"2026-10-22T17:10:00Z","v":27877,"vw":47.680181},{"c":47.6665,"h":47.77,"l":47.65,"n":315,"o":47.71,"t":"2026-10-22T17:15:00Z","v":15096,"vw":47.704719},{"c":47.63,"h":47.7301,"l":47.62,"n":436,"o":47.63,"t":"2026-10-22T17:20:00Z","v":38858,"vw":47.671303},{"c":47.645,"h":47.71,"l":47.62,"n":321,"o":47.64,"t":"2026-10-22T17:25:00Z","v":14524,"vw":47.665159},{"c":47.68,"h":47.73,"l":47.64,"n":365,"o":47.645,"t":"2026-10-22T17:30:00Z","v":19287,"vw":47.679009},{"c":47.69,"h":47.75,"l":47.62,"n":287,"o":47.67,"t":"2026-10-22T17:35:00Z","v":8805,"vw":47.676863},{"c":47.72,"h":47.72,"l":47.56,"n":614,"o":47.71,"t":"2026-10-22T17:40:00Z","v":35284,"vw":47.654488},{"c":47.62,"h":47.71,"l":47.62,"n":273,"o":47.68,"t":"2026-10-22T17:45:00Z","v":11800,"vw":47.653001},{"c":47.6,"h":47.65,"l":47.55,"n":289,"o":47.605,"t":"2026-10-22T17:50:00Z","v":15826,"vw":47.612197},{"c":47.67,"h":47.67,"l":47.61,"n":264,"o":47.62,"t":"2026-10-22T17:55:00Z","v":13366,"vw":47.633506},{"c":47.49,"h":47.6725,"l":47.465,"n":457,"o":47.65,"t":"2026-10-22T18:00:00Z","v":21097,"vw":47.597796},{"c":47.62,"h":47.62,"l":47.47,"n":441,"o":47.4951,"t":"2026-10-22T18:05:00Z","v":43013,"vw":47.511808},{"c":47.65,"h":47.735,"l":47.6,"n":408,"o":47.63,"t":"2026-10-22T18:10:00Z","v":19304,"vw":47.664636},{"c":47.59,"h":47.66,"l":47.54,"n":350,"o":47.6,"t":"2026-10-22T18:15:00Z","v":17815,"vw":47.612135},{"c":47.61,"h":47.67,"l":47.58,"n":410,"o":47.61,"t":"2026-10-22T18:20:00Z","v":22121,"vw":47.619927},{"c":47.615,"h":47.641,"l":47.57,"n":383,"o":47.615,"t":"2026-10-22T18:25:00Z","v":18893,"vw":47.602739},{"c":47.67,"h":47.7,"l":47.6,"n":371,"o":47.6,"t":"2026-10-22T18:30:00Z","v":16111,"vw":47.663699},{"c":47.555,"h":47.65,"l":47.47,"n":348,"o":47.65,"t":"2026-10-22T18:35:00Z","v":15960,"vw":47.563864},{"c":47.58,"h":47.61,"l":47.51,"n":464,"o":47.57,"t":"2026-10-22T18:40:00Z","v":24909,"vw":47.567027},{"c":47.565,"h":47.62,"l":47.495,"n":391,"o":47.59,"t":"2026-10-22T18:45:00Z","v":17500,"vw":47.5633},{"c":47.51,"h":47.6,"l":47.49,"n":518,"o":47.58,"t":"2026-10-22T18:50:00Z","v":32656,"vw":47.55423},{"c":47.53,"h":47.54,"l":47.47,"n":422,"o":47.53,"t":"2026-10-22T18:55:00Z","v":18783,"vw":47.501606},{"c":47.64,"h":47.6699,"l":47.52,"n":511,"o":47.54,"t":"2026-10-22T19:00:00Z","v":34188,"vw":47.591747},{"c":47.76,"h":47.87,"l":47.65,"n":481,"o":47.65,"t":"2026-10-22T19:05:00Z","v":21522,"vw":47.773279},{"c":47.85,"h":47.87,"l":47.73,"n":593,"o":47.765,"t":"2026-10-22T19:10:00Z","v":28719,"vw":47.788806},{"c":47.81,"h":47.88,"l":47.75,"n":480,"o":47.84,"t":"2026-10-22T19:15:00Z","v":21798,"vw":47.816632},{"c":47.81,"h":47.89,"l":47.78,"n":511,"o":47.82,"t":"2026-10-22T19:20:00Z","v":26760,"vw":47.844339},{"c":47.795,"h":47.85,"l":47.725,"n":577,"o":47.8075,"t":"2026-10-22T19:25:00Z","v":27883,"vw":47.785397},{"c":47.88,"h":47.96,"l":47.8,"n":750,"o":47.8,"t":"2026-10-22T19:30:00Z","v":41874,"vw":47.859012},{"c":47.91,"h":47.94,"l":47.82,"n":678,"o":47.875,"t":"2026-10-22T19:35:00Z","v":39371,"vw":47.884109},{"c":47.95,"h":47.95,"l":47.86,"n":929,"o":47.91,"t":"2026-10-22T19:40:00Z","v":60575,"vw":47.899652},{"c":47.91,"h":48.01,"l":47.87,"n":1008,"o":47.96,"t":"2026-10-22T19:45:00Z","v":60731,"vw":47.951561},{"c":48.14,"h":48.16,"l":47.92,"n":1605,"o":47.92,"t":"2026-10-22T19:50:00Z","v":138084,"vw":48.07796},{"c":48.19,"h":48.355,"l":48.13,"n":4154,"o":48.15,"t":"2026-10-22T19:55:00Z","v":332848,"vw":48.233344},{"c":48.17,"h":48.18,"l":48.17,"n":71,"o":48.18,"t":"2026-10-22T20:00:00Z","v":506321,"vw":48.170051},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-22T21:30:00Z","v":840,"vw":48.25}],"history":[{"c":106.29,"h":110.28,"l":105.77,"n":18999,"o":109.7,"t":"2024-10-21T04:00:00Z","v":1279548,"vw":106.646204},{"c":104.18,"h":105.36,"l":102.32,"n":32521,"o":104.73,"t":"2024-10-22T04:00:00Z","v":2593219,"vw":104.09655},{"c":103.81,"h":104.47,"l":102.55,"n":22725,"o":103.92,"t":"2024-10-23T04:00:00Z","v":1634896,"vw":103.814709},{"c":104.03,"h":105.63,"l":103.77,"n":19152,"o":104.78,"t":"2024-10-24T04:00:00Z","v":1249202,"vw":104.488611},{"c":102.02,"h":105.043,"l":101.77,"n":23426,"o":104.09,"t":"2024-10-25T04:00:00Z","v":1589661,"vw":103.204711},{"c":101.84,"h":104.21,"l":101.46,"n":29674,"o":103.74,"t":"2024-10-28T04:00:00Z","v":2225882,"vw":102.386337},{"c":100.12,"h":101.56,"l":97.64,"n":35627,"o":99.5,"t":"2024-10-29T04:00:00Z","v":2133661,"vw":100.269473},{"c":100.88,"h":101,"l":98.45,"n":32097,"o":100.2,"t":"2024-10-30T04:00:00Z","v":2259313,"vw":100.287547},{"c":103.05,"h":109.1599,"l":101.38,"n":32419,"o":105.84,"t":"2024-10-31T04:00:00Z","v":1907340,"vw":103.093802},{"c":103.76,"h":105.44,"l":102.27,"n":23149,"o":103,"t":"2024-11-01T04:00:00Z","v":1190414,"vw":104.163426},{"c":109.49,"h":109.895,"l":103.245,"n":32087,"o":103.45,"t":"2024-11-04T05:00:00Z","v":2151649,"vw":108.951059},{"c":108.72,"h":109.58,"l":106.6075,"n":21148,"o":108.46,"t":"2024-11-05T05:00:00Z","v":1198558,"vw":108.152126},{"c":101.09,"h":102.36,"l":94.43,"n":78309,"o":100,"t":"2024-11-06T05:00:00Z","v":5573456,"vw":99.525746},{"c":101.31,"h":104.96,"l":101,"n":39060,"o":102.34,"t":"2024-11-07T05:00:00Z","v":2259548,"vw":102.128054},{"c":100.49,"h":101.93,"l":98.535,"n":24250,"o":101.93,"t":"2024-11-08T05:00:00Z","v":1540035,"vw":99.927914},{"c":104.26,"h":105.38,"l":100.69,"n":31732,"o":101.16,"t":"2024-11-11T05:00:00Z","v":1834662,"vw":104.170106},{"c":101.59,"h":105.15,"l":101.38,"n":23876,"o":104.18,"t":"2024-11-12T05:00:00Z","v":1326871,"vw":102.031542},{"c":102.4,"h":103.95,"l":101.69,"n":19465,"o":103.2,"t":"2024-11-13T05:00:00Z","v":1667924,"vw":102.709505},{"c":102.25,"h":104.1099,"l":101.48,"n":27357,"o":102.53,"t":"2024-11-14T05:00:00Z","v":3710688,"vw":102.681921},{"c":102.89,"h":103.38,"l":101.27,"n":24478,"o":102.65,"t":"2024-11-15T05:00:00Z","v":1988700,"vw":102.363868},{"c":102.45,"h":103.915,"l":100.9,"n":25596,"o":101.85,"t":"2024-11-18T05:00:00Z","v":1791784,"vw":102.528703},{"c":99.55,"h":102.19,"l":99.36,"n":26812,"o":101.28,"t":"2024-11-19T05:00:00Z","v":2429553,"vw":100.04255},{"c":103.48,"h":104.9,"l":97.755,"n":34763,"o":99.47,"t":"2024-11-20T05:00:00Z","v":4643081,"vw":101.905484},{"c":107.02,"h":107.47,"l":104.255,"n":26763,"o":104.84,"t":"2024-11-21T05:00:00Z","v":1818371,"vw":106.601211},{"c":112,"h":112.08,"l":108.325,"n":30881,"o":108.79,"t":"2024-11-22T05:00:00Z","v":1931766,"vw":110.857884},{"c":119.22,"h":122.9,"l":114.85,"n":42786,"o":114.86,"t":"2024-11-25T05:00:00Z","v":2890012,"vw":119.473378},{"c":114.75,"h":117.6858,"l":113.85,"n":27793,"o":117.29,"t":"2024-11-26T05:00:00Z","v":1652717,"vw":114.910137},{"c":114.08,"h":115.78,"l":113.85,"n":17335,"o":115.12,"t":"2024-11-27T05:00:00Z","v":1045301,"vw":114.324389},{"c":112.21,"h":115.59,"l":112.09,"n":11587,"o":113.79,"t":"2024-11-29T05:00:00Z","v":782513,"vw":113.268179},{"c":111.98,"h":114.56,"l":111.86,"n":24984,"o":113.23,"t":"2024-12-02T05:00:00Z","v":1615066,"vw":112.551053},{"c":111.32,"h":112.6757,"l":110.36,"n":22289,"o":111,"t":"2024-12-03T05:00:00Z","v":1530002,"vw":111.389382},{"c":108.21,"h":111.87,"l":108.11,"n":17686,"o":110.93,"t":"2024-12-04T05:00:00Z","v":1029646,"vw":109.175312},{"c":107.18,"h":109.1,"l":106.81,"n":19244,"o":108.55,"t":"2024-12-05T05:00:00Z","v":1034192,"vw":107.296921},{"c":109.92,"h":112.65,"l":107.85,"n":25166,"o":109.13,"t":"2024-12-06T05:00:00Z","v":1456645,"vw":110.269151},{"c":112.98,"h":115.515,"l":110.59,"n":24260,"o":110.59,"t":"2024-12-09T05:00:00Z","v":1472507,"vw":113.518469},{"c":111.84,"h":113.4,"l":110.09,"n":18284,"o":111.85,"t":"2024-12-10T05:00:00Z","v":909548,"vw":112.226341},{"c":112.96,"h":114.83,"l":112.485,"n":17999,"o":112.94,"t":"2024-12-11T05:00:00Z","v":828246,"vw":113.432078},{"c":111.91,"h":113.26,"l":110.615,"n":13645,"o":112.77,"t":"2024-12-12T05:00:00Z","v":646011,"vw":111.960018},{"c":110.47,"h":113.19,"l":110.01,"n":18494,"o":112.24,"t":"2024-12-13T05:00:00Z","v":1050200,"vw":110.967629},{"c":107.76,"h":111.37,"l":107.66,"n":18873,"o":110.37,"t":"2024-12-16T05:00:00Z","v":1353945,"vw":108.689613},{"c":108.54,"h":109.65,"l":106.8,"n":21935,"o":107.55,"t":"2024-12-17T05:00:00Z","v":1483435,"vw":108.474369},{"c":101.74,"h":110.76,"l":101.54,"n":24210,"o":108.58,"t":"2024-12-18T05:00:00Z","v":1374839,"vw":104.745875},{"c":97.45,"h":102.005,"l":97.09,"n":28716,"o":101.34,"t":"2024-12-19T05:00:00Z","v":1714415,"vw":98.260275},{"c":101.38,"h":102.35,"l":97.15,"n":33238,"o":97.15,"t":"2024-12-20T05:00:00Z","v":3665494,"vw":100.972462},{"c":101.93,"h":102.45,"l":99.66,"n":18359,"o":100.85,"t":"2024-12-23T05:00:00Z","v":877759,"vw":101.554411},{"c":102.33,"h":102.36,"l":100.25,"n":8057,"o":102.02,"t":"2024-12-24T05:00:00Z","v":405219,"vw":101.524286},{"c":101.07,"h":101.88,"l":100.41,"n":14766,"o":101.15,"t":"2024-12-26T05:00:00Z","v":719157,"vw":101.216858},{"c":99.9,"h":101.39,"l":99.315,"n":19609,"o":100.49,"t":"2024-12-27T05:00:00Z","v":931281,"vw":99.909877},{"c":99.89,"h":100.58,"l":97.59,"n":19622,"o":99.05,"t":"2024-12-30T05:00:00Z","v":865221,"vw":99.684223},{"c":99.7,"h":100.755,"l":98.77,"n":38287,"o":100.34,"t":"2024-12-31T05:00:00Z","v":2399539,"vw":99.735344},{"c":97.53,"h":101.3,"l":96.92,"n":21334,"o":100.73,"t":"2025-01-02T05:00:00Z","v":1322493,"vw":98.016967},{"c":98.24,"h":98.58,"l":96.38,"n":16291,"o":97.74,"t":"2025-01-03T05:00:00Z","v":775037,"vw":98.036165},{"c":97.7,"h":100.08,"l":97.43,"n":27079,"o":99.57,"t":"2025-01-06T05:00:00Z","v":1647745,"vw":98.715179},{"c":95.11,"h":98.43,"l":94.35,"n":24301,"o":98.13,"t":"2025-01-07T05:00:00Z","v":1197928,"vw":95.604862},{"c":96.16,"h":96.97,"l":93.78,"n":24244,"o":95.45,"t":"2025-01-08T05:00:00Z","v":1458111,"vw":95.893649},{"c":95.02,"h":98.28,"l":94.49,"n":27431,"o":94.49,"t":"2025-01-10T05:00:00Z","v":1632770,"vw":95.456082},{"c":96.69,"h":96.75,"l":93.51,"n":22278,"o":94.3,"t":"2025-01-13T05:00:00Z","v":1213253,"vw":95.719833},{"c":95.99,"h":97.95,"l":94.59,"n":18246,"o":97.95,"t":"2025-01-14T05:00:00Z","v":1108355,"vw":95.924174},{"c":97.42,"h":101.56,"l":97.37,"n":27969,"o":100,"t":"2025-01-15T05:00:00Z","v":2149210,"vw":98.747079},{"c":97.15,"h":97.835,"l":96.02,"n":33308,"o":97.35,"t":"2025-01-16T05:00:00Z","v":2477569,"vw":97.209281},{"c":99.79,"h":100.93,"l":97.81,"n":29786,"o":98.29,"t":"2025-01-17T05:00:00Z","v":1785012,"vw":99.232677},{"c":102.44,"h":104.99,"l":100.63,"n":27589,"o":101.34,"t":"2025-01-21T05:00:00Z","v":1541528,"vw":102.960317},{"c":100.73,"h":102.775,"l":100.61,"n":16000,"o":102.03,"t":"2025-01-22T05:00:00Z","v":829812,"vw":101.130219},{"c":101.94,"h":102.24,"l":100.11,"n":17339,"o":100.11,"t":"2025-01-23T05:00:00Z","v":1370108,"vw":101.643818},{"c":104.23,"h":104.54,"l":101.795,"n":27952,"o":102.22,"t":"2025-01-24T05:00:00Z","v":1915632,"vw":103.857863},{"c":106.49,"h":108.76,"l":104.24,"n":26993,"o":104.25,"t":"2025-01-27T05:00:00Z","v":1612199,"vw":107.372694},{"c":103.87,"h":106.35,"l":103.86,"n":20377,"o":105.89,"t":"2025-01-28T05:00:00Z","v":926074,"vw":104.811761},{"c":102.13,"h":104.84,"l":101.62,"n":18235,"o":104.33,"t":"2025-01-29T05:00:00Z","v":740120,"vw":102.611775},{"c":103.43,"h":104.67,"l":100.39,"n":25423,"o":101.2,"t":"2025-01-30T05:00:00Z","v":1248259,"vw":103.637636},{"c":100.1,"h":103.955,"l":99.78,"n":23323,"o":102.96,"t":"2025-01-31T05:00:00Z","v":1267474,"vw":101.058131},{"c":96.57,"h":97.5,"l":93.31,"n":27840,"o":96.5,"t":"2025-02-03T05:00:00Z","v":2305339,"vw":96.368505},{"c":99.42,"h":100.19,"l":96.03,"n":19615,"o":97.09,"t":"2025-02-04T05:00:00Z","v":1099746,"vw":99.026844},{"c":103.45,"h":103.605,"l":98.985,"n":27347,"o":100.65,"t":"2025-02-05T05:00:00Z","v":1518455,"vw":102.766502},{"c":103.99,"h":104.89,"l":103,"n":29490,"o":103.64,"t":"2025-02-06T05:00:00Z","v":1761253,"vw":103.817324},{"c":101.04,"h":103.56,"l":99.96,"n":22550,"o":103.43,"t":"2025-02-07T05:00:00Z","v":1320890,"vw":101.16388},{"c":99,"h":104.66,"l":97.75,"n":23029,"o":103.08,"t":"2025-02-10T05:00:00Z","v":1278003,"vw":99.334756},{"c":97.18,"h":99.22,"l":96.2,"n":24194,"o":98.49,"t":"2025-02-11T05:00:00Z","v":1266798,"vw":97.262411},{"c":95.93,"h":95.93,"l":92.155,"n":31499,"o":93.74,"t":"2025-02-12T05:00:00Z","v":2278275,"vw":94.449123},{"c":97.88,"h":98.55,"l":96.09,"n":24243,"o":96.69,"t":"2025-02-13T05:00:00Z","v":1559660,"vw":97.564782},{"c":97.6,"h":102.49,"l":97.26,"n":25629,"o":99.87,"t":"2025-02-14T05:00:00Z","v":1726169,"vw":98.174147},{"c":98.7,"h":98.78,"l":96.64,"n":23688,"o":96.93,"t":"2025-02-18T05:00:00Z","v":1440465,"vw":98.102001},{"c":95.33,"h":97.53,"l":95.26,"n":25315,"o":96.83,"t":"2025-02-19T05:00:00Z","v":1540176,"vw":95.947317},{"c":92.84,"h":95.32,"l":91.92,"n":45489,"o":94.73,"t":"2025-02-20T05:00:00Z","v":3291520,"vw":92.900427},{"c":94.27,"h":103.85,"l":92,"n":61671,"o":103.82,"t":"2025-02-21T05:00:00Z","v":4835342,"vw":94.405378},{"c":97.53,"h":98.13,"l":93.67,"n":42752,"o":95.86,"t":"2025-02-24T05:00:00Z","v":2974002,"vw":97.046329},{"c":100.29,"h":101.73,"l":98.45,"n":38654,"o":98.5,"t":"2025-02-25T05:00:00Z","v":2648331,"vw":100.368188},{"c":102.41,"h":103.87,"l":100.65,"n":32540,"o":101.3,"t":"2025-02-26T05:00:00Z","v":2049004,"vw":102.660604},{"c":96.82,"h":101.82,"l":96.43,"n":33719,"o":101.64,"t":"2025-02-27T05:00:00Z","v":2097376,"vw":97.500778},{"c":96.63,"h":98.24,"l":95.02,"n":26939,"o":97.1,"t":"2025-02-28T05:00:00Z","v":1456619,"vw":96.328624},{"c":92.05,"h":97.36,"l":91.44,"n":28067,"o":96.51,"t":"2025-03-03T05:00:00Z","v":1620771,"vw":93.514683},{"c":87.14,"h":91,"l":86.17,"n":44776,"o":90.36,"t":"2025-03-04T05:00:00Z","v":3080913,"vw":87.629731},{"c":88.01,"h":88.59,"l":85.855,"n":29447,"o":87.25,"t":"2025-03-05T05:00:00Z","v":1858792,"vw":87.608748},{"c":90.32,"h":91.99,"l":86.46,"n":33331,"o":87.41,"t":"2025-03-06T05:00:00Z","v":2017326,"vw":90.41119},{"c":91.21,"h":91.62,"l":87.385,"n":27593,"o":90.46,"t":"2025-03-07T05:00:00Z","v":1644309,"vw":89.926024},{"c":92.89,"h":95.83,"l":90.16,"n":38332,"o":90.82,"t":"2025-03-10T04:00:00Z","v":2583995,"vw":93.484582},{"c":89.85,"h":93,"l":87.47,"n":30791,"o":93,"t":"2025-03-11T04:00:00Z","v":1795893,"vw":89.46442},{"c":89.36,"h":93.93,"l":87.69,"n":27619,"o":90.42,"t":"2025-03-12T04:00:00Z","v":1692308,"vw":89.356785},{"c":84.99,"h":89.08,"l":84.07,"n":39354,"o":88.89,"t":"2025-03-13T04:00:00Z","v":2607152,"vw":85.352324},{"c":85.85,"h":87.03,"l":84.435,"n":27096,"o":86.55,"t":"2025-03-14T04:00:00Z","v":1553535,"vw":85.963284},{"c":85.83,"h":87.44,"l":83.64,"n":30843,"o":85.19,"t":"2025-03-17T04:00:00Z","v":1896743,"vw":85.460756},{"c":83.99,"h":86.33,"l":83.87,"n":32396,"o":84.94,"t":"2025-03-18T04:00:00Z","v":1956816,"vw":84.518218},{"c":82.97,"h":83.975,"l":81.375,"n":35563,"o":83.9,"t":"2025-03-19T04:00:00Z","v":2222229,"vw":82.853259},{"c":83.95,"h":85.51,"l":82.715,"n":33470,"o":83.01,"t":"2025-03-20T04:00:00Z","v":2172302,"vw":84.398195},{"c":84.18,"h":84.37,"l":80.82,"n":26845,"o":82.67,"t":"2025-03-21T04:00:00Z","v":2142739,"vw":83.801035},{"c":85.67,"h":86.86,"l":84.38,"n":23798,"o":84.88,"t":"2025-03-24T04:00:00Z","v":1639104,"vw":85.598793},{"c":82.98,"h":85.677,"l":82.09,"n":27530,"o":85.24,"t":"2025-03-25T04:00:00Z","v":2069600,"vw":83.174211},{"c":82.77,"h":83.51,"l":81.62,"n":29328,"o":83,"t":"2025-03-26T04:00:00Z","v":1664838,"vw":82.527852},{"c":83.43,"h":84.32,"l":81.77,"n":23268,"o":82.58,"t":"2025-03-27T04:00:00Z","v":1479510,"vw":83.602627},{"c":80.4,"h":84.41,"l":80.25,"n":24659,"o":83.21,"t":"2025-03-28T04:00:00Z","v":1488259,"vw":81.22374},{"c":80.47,"h":81.2238,"l":78.91,"n":32281,"o":79.19,"t":"2025-03-31T04:00:00Z","v":2269557,"vw":80.499989},{"c":79.88,"h":80.725,"l":78.04,"n":23246,"o":80.28,"t":"2025-04-01T04:00:00Z","v":1533394,"vw":79.546327},{"c":82.07,"h":83.59,"l":78.76,"n":26706,"o":78.76,"t":"2025-04-02T04:00:00Z","v":1598586,"vw":81.977917},{"c":70.27,"h":75,"l":69.005,"n":104931,"o":74.55,"t":"2025-04-03T04:00:00Z","v":8553033,"vw":70.746022},{"c":71.5,"h":75.44,"l":66.01,"n":86282,"o":66.64,"t":"2025-04-04T04:00:00Z","v":5814576,"vw":71.297108},{"c":72.96,"h":76.27,"l":68.85,"n":62318,"o":70.41,"t":"2025-04-07T04:00:00Z","v":5197652,"vw":71.952026},{"c":69.89,"h":75.91,"l":68.8,"n":39264,"o":74.84,"t":"2025-04-08T04:00:00Z","v":2495890,"vw":71.16967},{"c":78.2,"h":79.03,"l":68.05,"n":50278,"o":69.06,"t":"2025-04-09T04:00:00Z","v":4066640,"vw":75.162673},{"c":74.24,"h":76.9,"l":71.145,"n":37825,"o":76.75,"t":"2025-04-10T04:00:00Z","v":2839287,"vw":73.715385},{"c":75.04,"h":75.1,"l":70.48,"n":27789,"o":74.03,"t":"2025-04-11T04:00:00Z","v":2250623,"vw":73.935053},{"c":73.04,"h":78.53,"l":72.93,"n":44014,"o":76.51,"t":"2025-04-14T04:00:00Z","v":3010653,"vw":74.197366},{"c":72,"h":74.71,"l":71.62,"n":29595,"o":73,"t":"2025-04-15T04:00:00Z","v":2220158,"vw":72.500545},{"c":69,"h":71.72,"l":68.51,"n":30358,"o":71,"t":"2025-04-16T04:00:00Z","v":1994323,"vw":69.698001},{"c":70.31,"h":70.44,"l":68.67,"n":30883,"o":69.07,"t":"2025-04-17T04:00:00Z","v":1853674,"vw":69.871399},{"c":67.02,"h":69.61,"l":66.09,"n":35994,"o":69,"t":"2025-04-21T04:00:00Z","v":2413354,"vw":66.88496},{"c":68.3,"h":69.26,"l":67.255,"n":36283,"o":67.56,"t":"2025-04-22T04:00:00Z","v":2643369,"vw":68.146997},{"c":69.75,"h":75.99,"l":69.5601,"n":39263,"o":71.61,"t":"2025-04-23T04:00:00Z","v":2578987,"vw":71.601595},{"c":73.01,"h":73.48,"l":69.19,"n":32224,"o":70.4,"t":"2025-04-24T04:00:00Z","v":1806361,"vw":72.538383},{"c":72.67,"h":73.1,"l":71.7,"n":26653,"o":72.44,"t":"2025-04-25T04:00:00Z","v":1540283,"vw":72.568435},{"c":72.5,"h":74.24,"l":71.81,"n":29351,"o":72.8,"t":"2025-04-28T04:00:00Z","v":2562055,"vw":72.517328},{"c":72.5,"h":72.98,"l":71.42,"n":34679,"o":71.75,"t":"2025-04-29T04:00:00Z","v":3008982,"vw":72.456012},{"c":71.44,"h":71.7922,"l":70.42,"n":36467,"o":71.3,"t":"2025-04-30T04:00:00Z","v":3134000,"vw":71.226825},{"c":72.25,"h":73.76,"l":71.63,"n":42533,"o":72.76,"t":"2025-05-01T04:00:00Z","v":3500933,"vw":72.580032},{"c":74.06,"h":77.84,"l":70.995,"n":70251,"o":72.65,"t":"2025-05-02T04:00:00Z","v":6096879,"vw":75.032018},{"c":74,"h":75.115,"l":72.85,"n":42547,"o":73.49,"t":"2025-05-05T04:00:00Z","v":3276936,"vw":74.251303},{"c":73.13,"h":74.905,"l":72.78,"n":36211,"o":72.87,"t":"2025-05-06T04:00:00Z","v":2282920,"vw":73.596572},{"c":73.4,"h":74.67,"l":72.84,"n":27874,"o":73.62,"t":"2025-05-07T04:00:00Z","v":1969271,"vw":73.6897},{"c":75.19,"h":76.17,"l":73.03,"n":29459,"o":74.16,"t":"2025-05-08T04:00:00Z","v":1895366,"vw":74.934757},{"c":75.35,"h":76.09,"l":74.87,"n":27504,"o":75.19,"t":"2025-05-09T04:00:00Z","v":1792587,"vw":75.52076},{"c":83.8,"h":86.23,"l":81.86,"n":54513,"o":82.13,"t":"2025-05-12T04:00:00Z","v":4238934,"vw":83.622109},{"c":81.5,"h":85.09,"l":81.26,"n":34235,"o":84.52,"t":"2025-05-13T04:00:00Z","v":2361717,"vw":82.482798},{"c":79.96,"h":81.9,"l":79.75,"n":28723,"o":81.38,"t":"2025-05-14T04:00:00Z","v":1580416,"vw":80.641244},{"c":78.4,"h":79.89,"l":77.94,"n":28632,"o":79.12,"t":"2025-05-15T04:00:00Z","v":1851045,"vw":78.594555},{"c":79.54,"h":79.6,"l":77.77,"n":37947,"o":79.03,"t":"2025-05-16T04:00:00Z","v":3105051,"vw":78.836419},{"c":79.16,"h":79.485,"l":77.26,"n":25496,"o":77.34,"t":"2025-05-19T04:00:00Z","v":1653391,"vw":78.979833},{"c":79.22,"h":80.19,"l":78.65,"n":26825,"o":79.69,"t":"2025-05-20T04:00:00Z","v":1700530,"vw":79.410495},{"c":74.42,"h":77.64,"l":74.09,"n":31401,"o":77.4,"t":"2025-05-21T04:00:00Z","v":1787866,"vw":75.226866},{"c":74.11,"h":74.8,"l":73.06,"n":29982,"o":73.71,"t":"2025-05-22T04:00:00Z","v":2036483,"vw":74.144821},{"c":73.31,"h":74.15,"l":72,"n":30010,"o":72,"t":"2025-05-23T04:00:00Z","v":1634265,"vw":73.450002},{"c":73.1,"h":74.5,"l":72.515,"n":28748,"o":74.5,"t":"2025-05-27T04:00:00Z","v":1755277,"vw":73.2899},{"c":71.54,"h":73.16,"l":71.51,"n":26134,"o":73,"t":"2025-05-28T04:00:00Z","v":1483908,"vw":71.958582},{"c":72.91,"h":73.97,"l":71.98,"n":27358,"o":73.49,"t":"2025-05-29T04:00:00Z","v":1554194,"vw":72.792282},{"c":71.69,"h":72.78,"l":71.13,"n":25864,"o":72.52,"t":"2025-05-30T04:00:00Z","v":1565723,"vw":71.768012},{"c":70.09,"h":71.34,"l":68.46,"n":37196,"o":70.96,"t":"2025-06-02T04:00:00Z","v":2305760,"vw":69.82288},{"c":73.08,"h":73.14,"l":69.22,"n":30606,"o":70.4,"t":"2025-06-03T04:00:00Z","v":1870604,"vw":72.425425},{"c":73.33,"h":74.335,"l":72.5,"n":25639,"o":73.07,"t":"2025-06-04T04:00:00Z","v":1515433,"vw":73.522457},{"c":72.5,"h":74.18,"l":71.96,"n":25012,"o":73.23,"t":"2025-06-05T04:00:00Z","v":1323518,"vw":72.934346},{"c":71.45,"h":73.345,"l":71.23,"n":21598,"o":73.17,"t":"2025-06-06T04:00:00Z","v":1344468,"vw":71.582632},{"c":74.61,"h":75.27,"l":72.12,"n":38112,"o":72.87,"t":"2025-06-09T04:00:00Z","v":2521938,"vw":74.47041},{"c":75.73,"h":75.85,"l":74.04,"n":28000,"o":75.7,"t":"2025-06-10T04:00:00Z","v":1828565,"vw":75.268829},{"c":75.01,"h":78.165,"l":74.57,"n":35604,"o":76.53,"t":"2025-06-11T04:00:00Z","v":2196556,"vw":75.864336},{"c":77.03,"h":77.6,"l":74.645,"n":30967,"o":74.76,"t":"2025-06-12T04:00:00Z","v":2007621,"vw":76.821696},{"c":73.63,"h":77.44,"l":73.09,"n":27348,"o":75.47,"t":"2025-06-13T04:00:00Z","v":1825344,"vw":74.556584},{"c":74.77,"h":75.38,"l":73,"n":25239,"o":74.83,"t":"2025-06-16T04:00:00Z","v":1607946,"vw":74.540163},{"c":72.96,"h":74.56,"l":72.76,"n":20269,"o":73.88,"t":"2025-06-17T04:00:00Z","v":1010530,"vw":73.431422},{"c":73.8,"h":75.35,"l":72.73,"n":21877,"o":73.52,"t":"2025-06-18T04:00:00Z","v":1359694,"vw":74.226853},{"c":75.66,"h":76.015,"l":74.01,"n":22695,"o":75,"t":"2025-06-20T04:00:00Z","v":1854603,"vw":75.556031},{"c":75.6,"h":75.82,"l":72.68,"n":25240,"o":74.74,"t":"2025-06-23T04:00:00Z","v":1501141,"vw":74.889592},{"c":76.68,"h":76.845,"l":75.195,"n":19548,"o":75.82,"t":"2025-06-24T04:00:00Z","v":1309576,"vw":76.314245},{"c":76,"h":76.72,"l":74.83,"n":24409,"o":76.68,"t":"2025-06-25T04:00:00Z","v":1598339,"vw":75.695419},{"c":75.78,"h":76.785,"l":74.75,"n":32172,"o":76.25,"t":"2025-06-26T04:00:00Z","v":1747345,"vw":75.981801},{"c":75.3,"h":77.025,"l":74.86,"n":35146,"o":76.31,"t":"2025-06-27T04:00:00Z","v":2666604,"vw":75.796125},{"c":75.96,"h":77.645,"l":75.07,"n":28800,"o":75.73,"t":"2025-06-30T04:00:00Z","v":1933970,"vw":76.552383},{"c":81.31,"h":83.07,"l":75.31,"n":51878,"o":75.79,"t":"2025-07-01T04:00:00Z","v":3285214,"vw":81.09241},{"c":82.74,"h":83.69,"l":81.21,"n":39404,"o":81.82,"t":"2025-07-02T04:00:00Z","v":2554467,"vw":82.62924},{"c":82.07,"h":83.64,"l":81.31,"n":18685,"o":82.56,"t":"2025-07-03T04:00:00Z","v":1021309,"vw":82.06354},{"c":80.66,"h":81.65,"l":79.71,"n":30085,"o":81.13,"t":"2025-07-07T04:00:00Z","v":2240764,"vw":80.510424},{"c":82,"h":82.845,"l":79.735,"n":32484,"o":80.72,"t":"2025-07-08T04:00:00Z","v":2507898,"vw":81.754753},{"c":83.49,"h":83.95,"l":82.03,"n":29781,"o":82.53,"t":"2025-07-09T04:00:00Z","v":1655346,"vw":83.355337},{"c":85.27,"h":86.56,"l":83.24,"n":31573,"o":83.52,"t":"2025-07-10T04:00:00Z","v":2011474,"vw":85.640795},{"c":83.29,"h":84.19,"l":82.86,"n":24311,"o":83.57,"t":"2025-07-11T04:00:00Z","v":1379433,"vw":83.416697},{"c":82.23,"h":83.34,"l":81.13,"n":28541,"o":83.22,"t":"2025-07-14T04:00:00Z","v":1563594,"vw":82.041708},{"c":78.67,"h":83.48,"l":78.375,"n":35695,"o":82.81,"t":"2025-07-15T04:00:00Z","v":2198894,"vw":79.76467},{"c":78.53,"h":79.45,"l":76.77,"n":33264,"o":79.19,"t":"2025-07-16T04:00:00Z","v":2291075,"vw":78.369128},{"c":80.03,"h":80.46,"l":77.47,"n":26088,"o":78.87,"t":"2025-07-17T04:00:00Z","v":1567819,"vw":79.832904},{"c":78.63,"h":80.15,"l":77.9332,"n":23009,"o":80.15,"t":"2025-07-18T04:00:00Z","v":1300387,"vw":78.583455},{"c":76.82,"h":79.05,"l":76.63,"n":27928,"o":78.94,"t":"2025-07-21T04:00:00Z","v":1759333,"vw":77.306136},{"c":80.73,"h":81.5,"l":77.57,"n":29756,"o":78.37,"t":"2025-07-22T04:00:00Z","v":1720248,"vw":80.476731},{"c":81.55,"h":82.63,"l":80.98,"n":22956,"o":81.87,"t":"2025-07-23T04:00:00Z","v":1357763,"vw":81.626868},{"c":78.69,"h":81.83,"l":78.61,"n":22996,"o":80.76,"t":"2025-07-24T04:00:00Z","v":1501226,"vw":79.461472},{"c":79.9,"h":80.3,"l":78.38,"n":24672,"o":79.75,"t":"2025-07-25T04:00:00Z","v":1365738,"vw":79.556789},{"c":80.15,"h":81.99,"l":79.76,"n":31146,"o":79.91,"t":"2025-07-28T04:00:00Z","v":2273025,"vw":80.533598},{"c":78.92,"h":80.995,"l":78.37,"n":29681,"o":80.15,"t":"2025-07-29T04:00:00Z","v":1849314,"vw":79.058176},{"c":78.34,"h":80.27,"l":77.27,"n":33271,"o":79.14,"t":"2025-07-30T04:00:00Z","v":2225790,"vw":78.663427},{"c":76.64,"h":78.43,"l":76.35,"n":36891,"o":77.8,"t":"2025-07-31T04:00:00Z","v":2330913,"vw":77.127286},{"c":78.31,"h":78.45,"l":74.1,"n":56023,"o":78.09,"t":"2025-08-01T04:00:00Z","v":3636615,"vw":77.251271},{"c":81.44,"h":82.24,"l":78.35,"n":33634,"o":78.35,"t":"2025-08-04T04:00:00Z","v":2137513,"vw":81.229293},{"c":82.56,"h":82.97,"l":80.55,"n":25534,"o":81.84,"t":"2025-08-05T04:00:00Z","v":1631225,"vw":82.264467},{"c":79.73,"h":82.33,"l":79.41,"n":26732,"o":82.32,"t":"2025-08-06T04:00:00Z","v":1479704,"vw":80.322027},{"c":79.67,"h":81.55,"l":78.88,"n":25874,"o":81.06,"t":"2025-08-07T04:00:00Z","v":1527207,"vw":79.810421},{"c":79.6,"h":79.97,"l":77.92,"n":28763,"o":79.57,"t":"2025-08-08T04:00:00Z","v":1714511,"vw":79.356847},{"c":78.29,"h":80.05,"l":76.84,"n":31306,"o":79.33,"t":"2025-08-11T04:00:00Z","v":2107666,"vw":78.000649},{"c":83.66,"h":83.8,"l":79.255,"n":39575,"o":79.85,"t":"2025-08-12T04:00:00Z","v":2725122,"vw":82.181569},{"c":85.92,"h":86.21,"l":82.81,"n":50354,"o":84.05,"t":"2025-08-13T04:00:00Z","v":3396511,"vw":85.030425},{"c":82.38,"h":83.93,"l":81.49,"n":34092,"o":83.41,"t":"2025-08-14T04:00:00Z","v":1940919,"vw":82.366587},{"c":83.43,"h":83.85,"l":81.68,"n":23775,"o":83.09,"t":"2025-08-15T04:00:00Z","v":1444510,"vw":82.920359},{"c":81.36,"h":83.48,"l":81.31,"n":27211,"o":83.28,"t":"2025-08-18T04:00:00Z","v":1535576,"vw":81.858069},{"c":84.86,"h":84.98,"l":81.87,"n":35253,"o":82.32,"t":"2025-08-19T04:00:00Z","v":2340665,"vw":84.307675},{"c":81.97,"h":85.87,"l":81.781,"n":49108,"o":84.85,"t":"2025-08-20T04:00:00Z","v":3485654,"vw":83.652312},{"c":80.87,"h":82.25,"l":79.77,"n":29233,"o":80.48,"t":"2025-08-21T04:00:00Z","v":1758860,"vw":81.406383},{"c":88.02,"h":88.73,"l":80,"n":53168,"o":81.3,"t":"2025-08-22T04:00:00Z","v":3883772,"vw":86.892876},{"c":82.97,"h":87.31,"l":82.69,"n":36872,"o":86.44,"t":"2025-08-25T04:00:00Z","v":2251808,"vw":84.13244},{"c":82.66,"h":83.645,"l":82.16,"n":29008,"o":83.2,"t":"2025-08-26T04:00:00Z","v":2129334,"vw":82.738486},{"c":82.53,"h":84.21,"l":82.42,"n":28901,"o":82.47,"t":"2025-08-27T04:00:00Z","v":2057487,"vw":83.009268},{"c":83.65,"h":83.9,"l":81.84,"n":37700,"o":82.86,"t":"2025-08-28T04:00:00Z","v":2145861,"vw":83.181334},{"c":81.92,"h":83.675,"l":81,"n":24646,"o":83.5,"t":"2025-08-29T04:00:00Z","v":1558132,"vw":81.936244},{"c":79.04,"h":80.255,"l":78.35,"n":37055,"o":79.87,"t":"2025-09-02T04:00:00Z","v":2687506,"vw":78.944252},{"c":78.5,"h":79.3,"l":77.88,"n":31646,"o":78.51,"t":"2025-09-03T04:00:00Z","v":1835434,"vw":78.477459},{"c":82.75,"h":83.77,"l":78.77,"n":39372,"o":78.92,"t":"2025-09-04T04:00:00Z","v":2543993,"vw":82.264771},{"c":87.47,"h":88.725,"l":85.3,"n":49604,"o":85.44,"t":"2025-09-05T04:00:00Z","v":3592902,"vw":86.942438},{"c":87.72,"h":88.45,"l":86.46,"n":40641,"o":86.92,"t":"2025-09-08T04:00:00Z","v":2949261,"vw":87.79356},{"c":86.81,"h":87.17,"l":85.21,"n":34663,"o":87.11,"t":"2025-09-09T04:00:00Z","v":1909241,"vw":86.381124},{"c":85.05,"h":87.4751,"l":84.3296,"n":25481,"o":86.55,"t":"2025-09-10T04:00:00Z","v":1274319,"vw":85.257662},{"c":90.42,"h":90.48,"l":85.97,"n":38591,"o":86.59,"t":"2025-09-11T04:00:00Z","v":2312666,"vw":89.583362},{"c":88.68,"h":90.7,"l":88.68,"n":32537,"o":89.25,"t":"2025-09-12T04:00:00Z","v":1761825,"vw":89.080559},{"c":90.25,"h":90.71,"l":88.07,"n":25210,"o":89.29,"t":"2025-09-15T04:00:00Z","v":1235218,"vw":89.760775},{"c":89.74,"h":91.2,"l":88.98,"n":24808,"o":90.5,"t":"2025-09-16T04:00:00Z","v":1418583,"vw":89.718985},{"c":87.18,"h":92.405,"l":86.71,"n":39895,"o":90.83,"t":"2025-09-17T04:00:00Z","v":2131788,"vw":89.004089},{"c":87.11,"h":87.6306,"l":85.25,"n":38682,"o":85.64,"t":"2025-09-18T04:00:00Z","v":2061727,"vw":86.626726},{"c":83.37,"h":86.99,"l":83.1,"n":38338,"o":86.51,"t":"2025-09-19T04:00:00Z","v":2745421,"vw":83.933891},{"c":81.03,"h":82.85,"l":81,"n":34913,"o":82.85,"t":"2025-09-22T04:00:00Z","v":1845559,"vw":81.340471},{"c":81.98,"h":83.89,"l":81.135,"n":27671,"o":81.42,"t":"2025-09-23T04:00:00Z","v":1465707,"vw":82.041478},{"c":79.48,"h":82.16,"l":79.47,"n":34270,"o":81.16,"t":"2025-09-24T04:00:00Z","v":1893664,"vw":80.138325},{"c":76.95,"h":78.41,"l":76.66,"n":31255,"o":78.01,"t":"2025-09-25T04:00:00Z","v":1894461,"vw":77.250031},{"c":76.54,"h":77.78,"l":76.38,"n":28658,"o":77.06,"t":"2025-09-26T04:00:00Z","v":1509529,"vw":76.873929},{"c":75.22,"h":77.205,"l":73.535,"n":44971,"o":76.89,"t":"2025-09-29T04:00:00Z","v":2866544,"vw":74.901056},{"c":73.7,"h":75.67,"l":73.45,"n":37798,"o":75.67,"t":"2025-09-30T04:00:00Z","v":2840088,"vw":73.829019},{"c":73.26,"h":75.75,"l":72,"n":45644,"o":74.39,"t":"2025-10-01T04:00:00Z","v":3779073,"vw":72.841154},{"c":73.68,"h":74.61,"l":72.68,"n":33482,"o":72.68,"t":"2025-10-02T04:00:00Z","v":1722213,"vw":73.745244},{"c":73.66,"h":74.57,"l":72.65,"n":34750,"o":73.99,"t":"2025-10-03T04:00:00Z","v":1925995,"vw":73.797249},{"c":71.71,"h":74.08,"l":70.82,"n":34498,"o":73.83,"t":"2025-10-06T04:00:00Z","v":2078905,"vw":71.94313},{"c":70.38,"h":71.67,"l":70.18,"n":36378,"o":71.67,"t":"2025-10-07T04:00:00Z","v":2511070,"vw":70.667081},{"c":70.5,"h":70.825,"l":69.65,"n":33150,"o":70.38,"t":"2025-10-08T04:00:00Z","v":2259294,"vw":70.416573},{"c":69.15,"h":70.29,"l":69.07,"n":35516,"o":69.87,"t":"2025-10-09T04:00:00Z","v":2025222,"vw":69.499169},{"c":66.83,"h":69.98,"l":66.69,"n":43448,"o":69.98,"t":"2025-10-10T04:00:00Z","v":3074696,"vw":67.306344},{"c":69.38,"h":69.43,"l":67.3401,"n":38301,"o":67.77,"t":"2025-10-13T04:00:00Z","v":2583531,"vw":68.898863},{"c":70.35,"h":70.8,"l":67.01,"n":31610,"o":68.09,"t":"2025-10-14T04:00:00Z","v":2220006,"vw":69.63254},{"c":70.85,"h":72.33,"l":70.4101,"n":29714,"o":70.54,"t":"2025-10-15T04:00:00Z","v":1475016,"vw":71.117735},{"c":70.88,"h":71.84,"l":69.751,"n":26921,"o":71.55,"t":"2025-10-16T04:00:00Z","v":1189648,"vw":70.553966},{"c":71.31,"h":72.03,"l":70.1314,"n":24548,"o":70.72,"t":"2025-10-17T04:00:00Z","v":1104150,"vw":70.997402},{"c":72.06,"h":72.9,"l":71.46,"n":23848,"o":71.76,"t":"2025-10-20T04:00:00Z","v":1305921,"vw":72.115003},{"c":72.5,"h":74.01,"l":71.25,"n":30680,"o":71.815,"t":"2025-10-21T04:00:00Z","v":2010066,"vw":72.875718},{"c":71.21,"h":72.265,"l":70.985,"n":34665,"o":71.78,"t":"2025-10-22T04:00:00Z","v":2706772,"vw":71.526591},{"c":71.19,"h":71.75,"l":70.28,"n":27649,"o":71.16,"t":"2025-10-23T04:00:00Z","v":1455651,"vw":71.278644},{"c":72.48,"h":73.37,"l":72.035,"n":33622,"o":72.59,"t":"2025-10-24T04:00:00Z","v":2363030,"vw":72.501917},{"c":72.6,"h":73.99,"l":71.43,"n":28715,"o":72.28,"t":"2025-10-27T04:00:00Z","v":1742279,"vw":72.335424},{"c":71.99,"h":72.93,"l":71.63,"n":29625,"o":72.24,"t":"2025-10-28T04:00:00Z","v":2794913,"vw":72.106521},{"c":69.08,"h":72.09,"l":68.64,"n":37955,"o":71.2,"t":"2025-10-29T04:00:00Z","v":2226723,"vw":70.020072},{"c":65.01,"h":69.42,"l":64.664,"n":58183,"o":69.01,"t":"2025-10-30T04:00:00Z","v":4015536,"vw":66.126949},{"c":62.48,"h":69.13,"l":61.77,"n":73361,"o":68.89,"t":"2025-10-31T04:00:00Z","v":5380756,"vw":63.456216},{"c":59.64,"h":62.3125,"l":59.21,"n":70030,"o":61.96,"t":"2025-11-03T05:00:00Z","v":5569545,"vw":59.936469},{"c":61.67,"h":62.6035,"l":59.51,"n":64124,"o":59.51,"t":"2025-11-04T05:00:00Z","v":5211694,"vw":61.549351},{"c":61.44,"h":62.36,"l":59.74,"n":45403,"o":61.83,"t":"2025-11-05T05:00:00Z","v":3533141,"vw":61.323943},{"c":58.86,"h":61.535,"l":58.6,"n":42492,"o":61,"t":"2025-11-06T05:00:00Z","v":2551311,"vw":59.450403},{"c":59.26,"h":59.8,"l":58.01,"n":27323,"o":58.01,"t":"2025-11-07T05:00:00Z","v":1444472,"vw":59.145433},{"c":59.58,"h":60.43,"l":58.315,"n":33662,"o":59.42,"t":"2025-11-10T05:00:00Z","v":2447669,"vw":59.451174},{"c":60.79,"h":61.33,"l":59.34,"n":28837,"o":59.95,"t":"2025-11-11T05:00:00Z","v":1997905,"vw":60.739712},{"c":63.15,"h":64.48,"l":61.62,"n":55898,"o":63.75,"t":"2025-11-12T05:00:00Z","v":3806535,"vw":63.166925},{"c":61.23,"h":64.64,"l":61,"n":36131,"o":63.4,"t":"2025-11-13T05:00:00Z","v":2118780,"vw":61.705472},{"c":60.02,"h":61.195,"l":59.6915,"n":30259,"o":60.42,"t":"2025-11-14T05:00:00Z","v":1437993,"vw":60.212703},{"c":56.79,"h":59.715,"l":56.558,"n":47965,"o":58.99,"t":"2025-11-17T05:00:00Z","v":2854379,"vw":57.280111},{"c":58.05,"h":58.47,"l":55.11,"n":55281,"o":55.83,"t":"2025-11-18T05:00:00Z","v":3633909,"vw":57.870217},{"c":57.1,"h":58.738,"l":56.73,"n":30508,"o":58.58,"t":"2025-11-19T05:00:00Z","v":2003108,"vw":57.565198},{"c":57.49,"h":58.03,"l":56.565,"n":37584,"o":57.64,"t":"2025-11-20T05:00:00Z","v":2580222,"vw":57.436616},{"c":60.52,"h":62.16,"l":58.16,"n":40041,"o":58.32,"t":"2025-11-21T05:00:00Z","v":2437586,"vw":60.839757},{"c":60.67,"h":61.84,"l":60.22,"n":34727,"o":60.83,"t":"2025-11-24T05:00:00Z","v":2254385,"vw":61.041903},{"c":64.1,"h":64.44,"l":61.1705,"n":39090,"o":61.3,"t":"2025-11-25T05:00:00Z","v":2292306,"vw":63.770024},{"c":64.8,"h":65.7,"l":63.33,"n":29835,"o":63.41,"t":"2025-11-26T05:00:00Z","v":2015761,"vw":64.991015},{"c":63.62,"h":65.239,"l":63.48,"n":17352,"o":64.6,"t":"2025-11-28T05:00:00Z","v":1214684,"vw":64.043968},{"c":64.67,"h":66.42,"l":62.7268,"n":45592,"o":62.73,"t":"2025-12-01T05:00:00Z","v":2806247,"vw":65.076014},{"c":64.43,"h":65.49,"l":64.378,"n":35295,"o":64.68,"t":"2025-12-02T05:00:00Z","v":2236350,"vw":64.734147},{"c":66.3,"h":67.09,"l":64.36,"n":30310,"o":64.47,"t":"2025-12-03T05:00:00Z","v":1853834,"vw":66.355166},{"c":64.95,"h":67.72,"l":64.78,"n":33114,"o":66.89,"t":"2025-12-04T05:00:00Z","v":2141023,"vw":65.356589},{"c":63.48,"h":65.3,"l":63.22,"n":36463,"o":65.02,"t":"2025-12-05T05:00:00Z","v":2506752,"vw":63.638884},{"c":61.84,"h":63.91,"l":61.62,"n":38902,"o":63.55,"t":"2025-12-08T05:00:00Z","v":2356324,"vw":61.978368},{"c":61.35,"h":63.15,"l":61.26,"n":34544,"o":61.45,"t":"2025-12-09T05:00:00Z","v":2823194,"vw":61.72425},{"c":61.96,"h":63.185,"l":60.715,"n":32142,"o":61.37,"t":"2025-12-10T05:00:00Z","v":2856345,"vw":61.849634},{"c":62.91,"h":65.2999,"l":62.28,"n":34799,"o":62.58,"t":"2025-12-11T05:00:00Z","v":2300347,"vw":63.210377},{"c":61.16,"h":64.11,"l":60.73,"n":30414,"o":63.5,"t":"2025-12-12T05:00:00Z","v":2046104,"vw":61.454204},{"c":62.22,"h":62.38,"l":60.52,"n":41229,"o":61.36,"t":"2025-12-15T05:00:00Z","v":3403352,"vw":61.901196},{"c":61.44,"h":62.61,"l":59.68,"n":49442,"o":62.61,"t":"2025-12-16T05:00:00Z","v":3373066,"vw":60.916513},{"c":60.52,"h":61.405,"l":60.11,"n":42247,"o":60.8,"t":"2025-12-17T05:00:00Z","v":3461654,"vw":60.795421},{"c":61.16,"h":63.34,"l":60.72,"n":38051,"o":62.08,"t":"2025-12-18T05:00:00Z","v":2292760,"vw":61.703045},{"c":62.25,"h":62.27,"l":60.38,"n":33139,"o":61.16,"t":"2025-12-19T05:00:00Z","v":3782394,"vw":61.975181},{"c":63.6,"h":63.73,"l":62.07,"n":26879,"o":62.12,"t":"2025-12-22T05:00:00Z","v":2082961,"vw":63.443598},{"c":62.77,"h":63.61,"l":62.17,"n":22692,"o":63.35,"t":"2025-12-23T05:00:00Z","v":1264564,"vw":62.608629},{"c":63.21,"h":63.815,"l":62.56,"n":14087,"o":62.96,"t":"2025-12-24T05:00:00Z","v":765639,"vw":63.398847},{"c":62.66,"h":63.22,"l":61.885,"n":25356,"o":63.01,"t":"2025-12-26T05:00:00Z","v":1414185,"vw":62.365515},{"c":61.96,"h":62.72,"l":61.56,"n":33354,"o":62.53,"t":"2025-12-29T05:00:00Z","v":1875446,"vw":61.966811},{"c":61.35,"h":62.01,"l":60.63,"n":30197,"o":61.62,"t":"2025-12-30T05:00:00Z","v":1652168,"vw":61.591384},{"c":60.89,"h":61.72,"l":60.63,"n":26949,"o":61.17,"t":"2025-12-31T05:00:00Z","v":1365573,"vw":61.06632},{"c":62.97,"h":63.61,"l":61.19,"n":32086,"o":61.29,"t":"2026-01-02T05:00:00Z","v":2116651,"vw":62.726953},{"c":63.86,"h":65.655,"l":62.22,"n":46702,"o":63,"t":"2026-01-05T05:00:00Z","v":2911930,"vw":64.562765},{"c":65.79,"h":66.2199,"l":62.51,"n":32805,"o":63.05,"t":"2026-01-06T05:00:00Z","v":1915610,"vw":65.419744},{"c":64.71,"h":68,"l":63.83,"n":35699,"o":66.31,"t":"2026-01-07T05:00:00Z","v":2236040,"vw":65.369388},{"c":67.37,"h":69.95,"l":63.0501,"n":46203,"o":63.56,"t":"2026-01-08T05:00:00Z","v":3178890,"vw":68.038013},{"c":72.74,"h":72.98,"l":68.12,"n":59018,"o":68.97,"t":"2026-01-09T05:00:00Z","v":4980742,"vw":71.548988},{"c":75.2,"h":76.7,"l":71.855,"n":76469,"o":72,"t":"2026-01-12T05:00:00Z","v":5567766,"vw":75.057048},{"c":76.65,"h":76.95,"l":74.1001,"n":35639,"o":74.92,"t":"2026-01-13T05:00:00Z","v":2065111,"vw":76.124489},{"c":75.37,"h":77.26,"l":74.13,"n":46165,"o":75.56,"t":"2026-01-14T05:00:00Z","v":3486608,"vw":75.047965},{"c":75.52,"h":76.37,"l":74.325,"n":43580,"o":75.88,"t":"2026-01-15T05:00:00Z","v":3497018,"vw":75.367504},{"c":76.07,"h":77.46,"l":74.7,"n":27753,"o":77.46,"t":"2026-01-16T05:00:00Z","v":2139985,"vw":76.009752},{"c":72.41,"h":75.74,"l":72.333,"n":40372,"o":74.19,"t":"2026-01-20T05:00:00Z","v":2678908,"vw":73.126915},{"c":75.05,"h":76.5025,"l":72.9,"n":36443,"o":73.04,"t":"2026-01-21T05:00:00Z","v":2126440,"vw":74.536338},{"c":75.89,"h":76.96,"l":74.99,"n":29235,"o":75.81,"t":"2026-01-22T05:00:00Z","v":1656880,"vw":75.836053},{"c":75.24,"h":75.715,"l":73.91,"n":22977,"o":75.51,"t":"2026-01-23T05:00:00Z","v":1418092,"vw":75.011892},{"c":70.99,"h":75.74,"l":70.43,"n":45279,"o":74.93,"t":"2026-01-26T05:00:00Z","v":2819839,"vw":71.35541},{"c":71.84,"h":72.18,"l":69.99,"n":33280,"o":70.29,"t":"2026-01-27T05:00:00Z","v":2510342,"vw":71.355611},{"c":69.32,"h":72.09,"l":69.01,"n":34618,"o":72,"t":"2026-01-28T05:00:00Z","v":2260276,"vw":70.01487},{"c":68.26,"h":69.97,"l":66.905,"n":35505,"o":68.96,"t":"2026-01-29T05:00:00Z","v":2414311,"vw":67.886775},{"c":65.96,"h":68.6,"l":65.4,"n":39649,"o":67.82,"t":"2026-01-30T05:00:00Z","v":2569680,"vw":66.282528},{"c":65.64,"h":66.33,"l":63.33,"n":42298,"o":65.52,"t":"2026-02-02T05:00:00Z","v":2610384,"vw":65.300123},{"c":67.02,"h":71.32,"l":65.25,"n":37311,"o":65.25,"t":"2026-02-03T05:00:00Z","v":2458448,"vw":67.845592},{"c":70.1,"h":71.255,"l":67.7,"n":36839,"o":68.27,"t":"2026-02-04T05:00:00Z","v":2301226,"vw":69.955931},{"c":66.65,"h":70.67,"l":66.22,"n":35893,"o":69.68,"t":"2026-02-05T05:00:00Z","v":2146659,"vw":67.00939},{"c":69.38,"h":69.56,"l":67,"n":28988,"o":67.45,"t":"2026-02-06T05:00:00Z","v":1963274,"vw":69.099048},{"c":68.1,"h":69.51,"l":67.19,"n":31225,"o":69.42,"t":"2026-02-09T05:00:00Z","v":2792654,"vw":68.13417},{"c":70.69,"h":72.24,"l":67.59,"n":43369,"o":68.9,"t":"2026-02-10T05:00:00Z","v":3029151,"vw":70.931763},{"c":68.95,"h":70.6,"l":67.25,"n":40040,"o":68.05,"t":"2026-02-11T05:00:00Z","v":3139398,"vw":69.361578},{"c":69.32,"h":71.68,"l":68.26,"n":40033,"o":69.6,"t":"2026-02-12T05:00:00Z","v":2419681,"vw":69.509828},{"c":70.2,"h":71.825,"l":69.25,"n":26819,"o":69.87,"t":"2026-02-13T05:00:00Z","v":1803817,"vw":70.223524},{"c":69.25,"h":71.52,"l":66.5,"n":32207,"o":70.33,"t":"2026-02-17T05:00:00Z","v":2098096,"vw":68.692002},{"c":69.95,"h":71.69,"l":67.61,"n":37274,"o":68.42,"t":"2026-02-18T05:00:00Z","v":2376830,"vw":70.26969},{"c":66.12,"h":69.475,"l":66.01,"n":51653,"o":68.79,"t":"2026-02-19T05:00:00Z","v":3947507,"vw":66.5867},{"c":68.99,"h":73.1,"l":66.54,"n":73915,"o":68.58,"t":"2026-02-20T05:00:00Z","v":5692810,"vw":69.596768},{"c":68.34,"h":68.87,"l":65.36,"n":48832,"o":68.76,"t":"2026-02-23T05:00:00Z","v":3049359,"vw":67.339011},{"c":69.61,"h":71.14,"l":68.61,"n":40614,"o":68.61,"t":"2026-02-24T05:00:00Z","v":2354422,"vw":69.881737},{"c":68.51,"h":69.745,"l":66.69,"n":37270,"o":69.31,"t":"2026-02-25T05:00:00Z","v":2484636,"vw":68.241122},{"c":70.14,"h":70.305,"l":68.48,"n":27197,"o":69.42,"t":"2026-02-26T05:00:00Z","v":1327079,"vw":69.75505},{"c":69.09,"h":69.91,"l":67.64,"n":24124,"o":69.19,"t":"2026-02-27T05:00:00Z","v":1405819,"vw":68.961631},{"c":66.74,"h":68.15,"l":65.7,"n":25895,"o":67.1,"t":"2026-03-02T05:00:00Z","v":1342564,"vw":66.989654},{"c":66.38,"h":66.87,"l":63.08,"n":26907,"o":63.84,"t":"2026-03-03T05:00:00Z","v":1555963,"vw":65.300221},{"c":64.13,"h":67.62,"l":63.78,"n":29009,"o":66.58,"t":"2026-03-04T05:00:00Z","v":1869297,"vw":64.484958},{"c":62.65,"h":64.19,"l":62.06,"n":36554,"o":63.05,"t":"2026-03-05T05:00:00Z","v":2083767,"vw":62.810785},{"c":60.11,"h":61.55,"l":58.51,"n":40149,"o":61.53,"t":"2026-03-06T05:00:00Z","v":2706938,"vw":59.835106},{"c":59.81,"h":59.88,"l":55.82,"n":55000,"o":58.57,"t":"2026-03-09T04:00:00Z","v":4298263,"vw":58.070726},{"c":59.73,"h":61.97,"l":58.8,"n":43388,"o":59.07,"t":"2026-03-10T04:00:00Z","v":3036655,"vw":60.455228},{"c":58.09,"h":59.98,"l":57.87,"n":31955,"o":59.58,"t":"2026-03-11T04:00:00Z","v":1782271,"vw":58.4276},{"c":55.72,"h":58.14,"l":55.52,"n":39338,"o":56.95,"t":"2026-03-12T04:00:00Z","v":2133953,"vw":56.428068},{"c":57,"h":57.48,"l":56.19,"n":28065,"o":56.49,"t":"2026-03-13T04:00:00Z","v":1560767,"vw":56.894721},{"c":57.69,"h":58.2,"l":57.11,"n":31562,"o":57.75,"t":"2026-03-16T04:00:00Z","v":1819758,"vw":57.637877},{"c":56.4,"h":59.28,"l":56.38,"n":27669,"o":58.67,"t":"2026-03-17T04:00:00Z","v":1706468,"vw":56.853497},{"c":54.18,"h":56.64,"l":54.1,"n":44951,"o":55.45,"t":"2026-03-18T04:00:00Z","v":2962855,"vw":54.722465},{"c":53.26,"h":53.905,"l":51.53,"n":50600,"o":52.47,"t":"2026-03-19T04:00:00Z","v":3526419,"vw":52.670745},{"c":50.1,"h":53.1275,"l":49.89,"n":42963,"o":52.56,"t":"2026-03-20T04:00:00Z","v":3939315,"vw":50.499189},{"c":52.37,"h":53.89,"l":52,"n":38446,"o":53,"t":"2026-03-23T04:00:00Z","v":2637402,"vw":52.787105},{"c":51.42,"h":52.35,"l":50.15,"n":33504,"o":51,"t":"2026-03-24T04:00:00Z","v":2258905,"vw":51.430145},{"c":52.77,"h":53.08,"l":50.511,"n":37491,"o":52.52,"t":"2026-03-25T04:00:00Z","v":2433729,"vw":52.067502},{"c":52.61,"h":53.77,"l":51.97,"n":40283,"o":51.98,"t":"2026-03-26T04:00:00Z","v":3801400,"vw":52.81178},{"c":50.27,"h":52.36,"l":49.865,"n":43001,"o":52.28,"t":"2026-03-27T04:00:00Z","v":2716197,"vw":50.582852},{"c":49.35,"h":50.86,"l":49.23,"n":37314,"o":50.23,"t":"2026-03-30T04:00:00Z","v":2128611,"vw":49.861611},{"c":50.8,"h":52.165,"l":49.34,"n":55288,"o":50.64,"t":"2026-03-31T04:00:00Z","v":4429045,"vw":50.281417},{"c":49.22,"h":51.135,"l":49.07,"n":46852,"o":50.71,"t":"2026-04-01T04:00:00Z","v":3476961,"vw":49.598562},{"c":47.47,"h":50.17,"l":46.47,"n":49119,"o":47.57,"t":"2026-04-02T04:00:00Z","v":3398707,"vw":47.817053},{"c":49.38,"h":49.56,"l":46.51,"n":42861,"o":46.51,"t":"2026-04-06T04:00:00Z","v":3390595,"vw":48.615933},{"c":47.65,"h":49.09,"l":46.69,"n":54182,"o":48.85,"t":"2026-04-07T04:00:00Z","v":5299232,"vw":47.837054},{"c":51.13,"h":54.2,"l":50.89,"n":58117,"o":51.87,"t":"2026-04-08T04:00:00Z","v":4218580,"vw":51.888829},{"c":52.56,"h":52.65,"l":49.7301,"n":40364,"o":50.51,"t":"2026-04-09T04:00:00Z","v":2484299,"vw":51.898827},{"c":51.68,"h":52.9975,"l":51.43,"n":28935,"o":52.83,"t":"2026-04-10T04:00:00Z","v":2284489,"vw":51.747425},{"c":50.2,"h":51.5,"l":49.31,"n":57887,"o":51.36,"t":"2026-04-13T04:00:00Z","v":4248775,"vw":50.057384},{"c":53.26,"h":53.46,"l":50.02,"n":40783,"o":50.55,"t":"2026-04-14T04:00:00Z","v":3035685,"vw":52.885419},{"c":53.19,"h":53.925,"l":52.39,"n":31781,"o":53.55,"t":"2026-04-15T04:00:00Z","v":1912906,"vw":53.077892},{"c":52.68,"h":53.99,"l":52.17,"n":34239,"o":53.33,"t":"2026-04-16T04:00:00Z","v":2324721,"vw":52.759142},{"c":54.07,"h":56.55,"l":52.915,"n":40886,"o":52.93,"t":"2026-04-17T04:00:00Z","v":3345244,"vw":54.443273},{"c":54.59,"h":54.92,"l":52.37,"n":32046,"o":53.79,"t":"2026-04-20T04:00:00Z","v":2050641,"vw":54.14141},{"c":52.84,"h":55.64,"l":52.35,"n":33880,"o":54.46,"t":"2026-04-21T04:00:00Z","v":2156754,"vw":53.367478},{"c":51.69,"h":53.955,"l":51.2025,"n":29839,"o":53.84,"t":"2026-04-22T04:00:00Z","v":1578261,"vw":51.817204},{"c":50.95,"h":52.07,"l":50.06,"n":44163,"o":51.21,"t":"2026-04-23T04:00:00Z","v":2682141,"vw":51.126682},{"c":51.08,"h":52.54,"l":49.905,"n":33225,"o":50.02,"t":"2026-04-24T04:00:00Z","v":2107348,"vw":51.297137},{"c":49.81,"h":52.185,"l":49.21,"n":36359,"o":51.36,"t":"2026-04-27T04:00:00Z","v":2218150,"vw":49.850903},{"c":49.41,"h":50.73,"l":48.75,"n":30509,"o":50.09,"t":"2026-04-28T04:00:00Z","v":1912637,"vw":49.357061},{"c":47.67,"h":48.85,"l":46.53,"n":51912,"o":48.51,"t":"2026-04-29T04:00:00Z","v":3339157,"vw":47.509044},{"c":48.4,"h":48.99,"l":47.35,"n":46920,"o":47.95,"t":"2026-04-30T04:00:00Z","v":3464178,"vw":48.138252},{"c":50.57,"h":51.86,"l":46.685,"n":88554,"o":48.31,"t":"2026-05-01T04:00:00Z","v":6977405,"vw":49.279456},{"c":48.22,"h":50.98,"l":48,"n":51740,"o":50.28,"t":"2026-05-04T04:00:00Z","v":3365773,"vw":48.69306},{"c":48.3,"h":49.47,"l":47.82,"n":64233,"o":49.15,"t":"2026-05-05T04:00:00Z","v":4458502,"vw":48.410674},{"c":51.02,"h":51.31,"l":49.595,"n":50800,"o":50.19,"t":"2026-05-06T04:00:00Z","v":3478629,"vw":50.749271},{"c":51.52,"h":52.8,"l":49.89,"n":61218,"o":51.5,"t":"2026-05-07T04:00:00Z","v":3911203,"vw":50.957778},{"c":51.73,"h":52.7,"l":50.84,"n":45244,"o":51.28,"t":"2026-05-08T04:00:00Z","v":3044180,"vw":51.657218},{"c":48.76,"h":51.21,"l":48.45,"n":56200,"o":50.82,"t":"2026-05-11T04:00:00Z","v":4157373,"vw":49.065268},{"c":47.65,"h":49.41,"l":47.55,"n":35447,"o":48.97,"t":"2026-05-12T04:00:00Z","v":2880606,"vw":47.962416},{"c":45.61,"h":47.365,"l":44.28,"n":67048,"o":47.25,"t":"2026-05-13T04:00:00Z","v":5178459,"vw":45.495784},{"c":45.77,"h":47.21,"l":45.36,"n":40208,"o":46.39,"t":"2026-05-14T04:00:00Z","v":2809971,"vw":46.053706},{"c":43.49,"h":45.64,"l":43.325,"n":55242,"o":45.31,"t":"2026-05-15T04:00:00Z","v":4533812,"vw":44.052713},{"c":44.98,"h":46.04,"l":43.99,"n":43815,"o":44.55,"t":"2026-05-18T04:00:00Z","v":2996461,"vw":45.151358},{"c":44.22,"h":44.7975,"l":43.015,"n":48331,"o":44.55,"t":"2026-05-19T04:00:00Z","v":3372015,"vw":44.202791},{"c":47.04,"h":47.07,"l":42.64,"n":40357,"o":44.15,"t":"2026-05-20T04:00:00Z","v":2888357,"vw":45.943566},{"c":48.42,"h":49.5,"l":45.715,"n":43172,"o":46.19,"t":"2026-05-21T04:00:00Z","v":2944148,"vw":48.160464},{"c":48.21,"h":49.19,"l":47.28,"n":37271,"o":48.16,"t":"2026-05-22T04:00:00Z","v":2195116,"vw":47.918807},{"c":48.3,"h":50.1,"l":47.93,"n":34206,"o":49.06,"t":"2026-05-26T04:00:00Z","v":2222182,"vw":48.483995},{"c":49.69,"h":50.785,"l":49.2,"n":38924,"o":49.3,"t":"2026-05-27T04:00:00Z","v":3103074,"vw":49.838569},{"c":51.42,"h":51.63,"l":48.2601,"n":41957,"o":49.08,"t":"2026-05-28T04:00:00Z","v":2781104,"vw":50.92116},{"c":51.4,"h":52.565,"l":50.91,"n":38989,"o":51.84,"t":"2026-05-29T04:00:00Z","v":2622253,"vw":51.775904},{"c":50.62,"h":51.32,"l":49.37,"n":34406,"o":50.63,"t":"2026-06-01T04:00:00Z","v":2088720,"vw":50.507463},{"c":50.56,"h":50.88,"l":49.5411,"n":25410,"o":50.33,"t":"2026-06-02T04:00:00Z","v":1357965,"vw":50.424435},{"c":49.56,"h":50.51,"l":49.525,"n":30332,"o":49.84,"t":"2026-06-03T04:00:00Z","v":1942767,"vw":49.840558},{"c":48.9,"h":51.02,"l":48.71,"n":32750,"o":50.79,"t":"2026-06-04T04:00:00Z","v":2170532,"vw":49.125061},{"c":47.41,"h":49.39,"l":46.97,"n":35846,"o":48.34,"t":"2026-06-05T04:00:00Z","v":2087467,"vw":47.418017},{"c":45.93,"h":48.035,"l":45.86,"n":44402,"o":46.88,"t":"2026-06-08T04:00:00Z","v":3756223,"vw":46.459639},{"c":49.74,"h":50.12,"l":45.95,"n":52502,"o":46.43,"t":"2026-06-09T04:00:00Z","v":4009925,"vw":49.184722},{"c":49.34,"h":51.72,"l":48.795,"n":39470,"o":49.62,"t":"2026-06-10T04:00:00Z","v":2794447,"vw":49.840798},{"c":53.77,"h":53.78,"l":49.36,"n":49885,"o":49.55,"t":"2026-06-11T04:00:00Z","v":3367704,"vw":52.428026},{"c":53.34,"h":54.21,"l":52.25,"n":43492,"o":53.66,"t":"2026-06-12T04:00:00Z","v":2521893,"vw":53.461272},{"c":53.13,"h":56.435,"l":53.01,"n":41920,"o":55.25,"t":"2026-06-15T04:00:00Z","v":3227561,"vw":54.090074},{"c":52.47,"h":54.265,"l":52.42,"n":36296,"o":53.39,"t":"2026-06-16T04:00:00Z","v":2503804,"vw":52.862796},{"c":50.08,"h":54.595,"l":50,"n":40815,"o":51.94,"t":"2026-06-17T04:00:00Z","v":2484463,"vw":51.661146},{"c":53.03,"h":53.77,"l":51.0679,"n":36984,"o":51.58,"t":"2026-06-18T04:00:00Z","v":3262600,"vw":52.985331},{"c":50.78,"h":52.7592,"l":50.76,"n":28876,"o":52.03,"t":"2026-06-22T04:00:00Z","v":2224094,"vw":51.253745},{"c":51.46,"h":52.23,"l":50.2,"n":32499,"o":50.62,"t":"2026-06-23T04:00:00Z","v":2057499,"vw":51.591457},{"c":56.94,"h":57.03,"l":52.2125,"n":55201,"o":52.6,"t":"2026-06-24T04:00:00Z","v":3375175,"vw":56.356889},{"c":58.32,"h":59.555,"l":56.645,"n":45914,"o":56.98,"t":"2026-06-25T04:00:00Z","v":3157615,"vw":58.449932},{"c":59.61,"h":59.7,"l":57.9,"n":41578,"o":57.9,"t":"2026-06-26T04:00:00Z","v":3987117,"vw":59.220615},{"c":58.54,"h":59.42,"l":57.95,"n":42797,"o":59.31,"t":"2026-06-29T04:00:00Z","v":2919874,"vw":58.648215},{"c":59.36,"h":59.5,"l":57.87,"n":44388,"o":58.38,"t":"2026-06-30T04:00:00Z","v":3280074,"vw":59.052036},{"c":59.06,"h":60.23,"l":58.53,"n":36358,"o":58.99,"t":"2026-07-01T04:00:00Z","v":2369874,"vw":59.395813},{"c":59.04,"h":60.255,"l":57.53,"n":35099,"o":58.2,"t":"2026-07-02T04:00:00Z","v":1989160,"vw":58.7831},{"c":56.84,"h":58.77,"l":55.99,"n":40164,"o":58.38,"t":"2026-07-06T04:00:00Z","v":2837001,"vw":56.877898},{"c":56.58,"h":57.9,"l":55.86,"n":33745,"o":57.27,"t":"2026-07-07T04:00:00Z","v":2542283,"vw":56.564805},{"c":53.96,"h":55.05,"l":52.77,"n":35746,"o":55.05,"t":"2026-07-08T04:00:00Z","v":2324489,"vw":53.602731},{"c":55.58,"h":56.33,"l":53.875,"n":32410,"o":54.23,"t":"2026-07-09T04:00:00Z","v":2085422,"vw":55.617502},{"c":57.13,"h":57.37,"l":56.13,"n":25930,"o":56.41,"t":"2026-07-10T04:00:00Z","v":1448858,"vw":57.013388},{"c":54.95,"h":58.07,"l":54.365,"n":34681,"o":57.09,"t":"2026-07-13T04:00:00Z","v":2320022,"vw":55.198484},{"c":56.17,"h":56.78,"l":54.545,"n":32720,"o":55.77,"t":"2026-07-14T04:00:00Z","v":2392368,"vw":55.963624},{"c":56.4,"h":57.81,"l":55.99,"n":29162,"o":56.35,"t":"2026-07-15T04:00:00Z","v":1798586,"vw":56.679997},{"c":58.46,"h":58.74,"l":56.58,"n":25095,"o":56.58,"t":"2026-07-16T04:00:00Z","v":1437740,"vw":58.20563},{"c":56.79,"h":59.83,"l":56.67,"n":29658,"o":58.89,"t":"2026-07-17T04:00:00Z","v":1729561,"vw":57.38499},{"c":53.86,"h":56.98,"l":53.78,"n":36729,"o":56.78,"t":"2026-07-20T04:00:00Z","v":2852471,"vw":54.23406},{"c":53.37,"h":53.48,"l":52.01,"n":41109,"o":52.77,"t":"2026-07-21T04:00:00Z","v":2586168,"vw":52.854281},{"c":54.2,"h":54.925,"l":53.125,"n":31162,"o":54.12,"t":"2026-07-22T04:00:00Z","v":1671543,"vw":54.223655},{"c":53.04,"h":53.57,"l":51.92,"n":31477,"o":53.18,"t":"2026-07-23T04:00:00Z","v":1732793,"vw":52.703947},{"c":53.75,"h":55.16,"l":52.455,"n":41221,"o":53.13,"t":"2026-07-24T04:00:00Z","v":2614625,"vw":53.856001},{"c":55.41,"h":56,"l":54.08,"n":34959,"o":54.83,"t":"2026-07-27T04:00:00Z","v":2147022,"vw":55.188603},{"c":56.81,"h":58.2066,"l":56,"n":41818,"o":56.26,"t":"2026-07-28T04:00:00Z","v":3043524,"vw":57.140093},{"c":55.76,"h":57.33,"l":55.26,"n":38889,"o":56.43,"t":"2026-07-29T04:00:00Z","v":2537537,"vw":55.910659},{"c":55.3,"h":55.54,"l":54.38,"n":49198,"o":54.93,"t":"2026-07-30T04:00:00Z","v":3408696,"vw":55.081002},{"c":57.57,"h":58.94,"l":54.83,"n":84252,"o":58.51,"t":"2026-07-31T04:00:00Z","v":6108686,"vw":57.606142},{"c":57.08,"h":60.27,"l":55.93,"n":47775,"o":59.31,"t":"2026-08-03T04:00:00Z","v":3147514,"vw":57.08335},{"c":60.7,"h":61.65,"l":57.29,"n":55650,"o":57.29,"t":"2026-08-04T04:00:00Z","v":4272108,"vw":60.442955},{"c":62.69,"h":63.03,"l":59.99,"n":40231,"o":60.4,"t":"2026-08-05T04:00:00Z","v":2352256,"vw":62.284549},{"c":59.99,"h":62.415,"l":59.54,"n":38146,"o":62.11,"t":"2026-08-06T04:00:00Z","v":2183672,"vw":60.297901},{"c":62.69,"h":63.2499,"l":60.305,"n":37851,"o":60.76,"t":"2026-08-07T04:00:00Z","v":2439743,"vw":62.469005},{"c":59.17,"h":62.09,"l":59.11,"n":36853,"o":61.57,"t":"2026-08-10T04:00:00Z","v":2217992,"vw":59.449838},{"c":60.5,"h":61.15,"l":58.51,"n":39726,"o":59,"t":"2026-08-11T04:00:00Z","v":2100413,"vw":60.402561},{"c":59.33,"h":61.035,"l":58.15,"n":32648,"o":60.63,"t":"2026-08-12T04:00:00Z","v":2147277,"vw":59.099449},{"c":58.9,"h":61,"l":58.63,"n":29248,"o":59.95,"t":"2026-08-13T04:00:00Z","v":1478151,"vw":59.237233},{"c":58.57,"h":59.155,"l":57.94,"n":25779,"o":58.82,"t":"2026-08-14T04:00:00Z","v":1274011,"vw":58.573612},{"c":56.62,"h":58.225,"l":56.13,"n":32239,"o":57.92,"t":"2026-08-17T04:00:00Z","v":1977357,"vw":56.690328},{"c":56.05,"h":57.13,"l":55.47,"n":38592,"o":56.85,"t":"2026-08-18T04:00:00Z","v":2769371,"vw":56.439199},{"c":57.42,"h":59,"l":57.06,"n":30375,"o":57.12,"t":"2026-08-19T04:00:00Z","v":1810339,"vw":57.601439},{"c":54.7,"h":56.46,"l":54.67,"n":30011,"o":55.96,"t":"2026-08-20T04:00:00Z","v":1874623,"vw":55.144506},{"c":54.26,"h":55.275,"l":53.96,"n":30078,"o":54.92,"t":"2026-08-21T04:00:00Z","v":1723286,"vw":54.466921},{"c":54.87,"h":55.45,"l":53.97,"n":29117,"o":54.25,"t":"2026-08-24T04:00:00Z","v":1802090,"vw":54.736243},{"c":54.31,"h":55.115,"l":54.0528,"n":32213,"o":55.06,"t":"2026-08-25T04:00:00Z","v":2453631,"vw":54.561442},{"c":54.31,"h":54.94,"l":53.36,"n":34315,"o":54.25,"t":"2026-08-26T04:00:00Z","v":2506453,"vw":54.152384},{"c":53.37,"h":54.29,"l":53.28,"n":25154,"o":54,"t":"2026-08-27T04:00:00Z","v":1732089,"vw":53.568731},{"c":53,"h":54.555,"l":52.32,"n":28305,"o":53.82,"t":"2026-08-28T04:00:00Z","v":1909137,"vw":52.989063},{"c":50.27,"h":52.43,"l":50.01,"n":33437,"o":52.43,"t":"2026-08-31T04:00:00Z","v":2150540,"vw":50.651163},{"c":47.74,"h":50.215,"l":47.52,"n":49993,"o":50.11,"t":"2026-09-01T04:00:00Z","v":3560724,"vw":48.461605},{"c":47.95,"h":48.58,"l":47.2,"n":36392,"o":47.92,"t":"2026-09-02T04:00:00Z","v":2823554,"vw":47.80849},{"c":49.38,"h":49.77,"l":47.78,"n":37706,"o":48.37,"t":"2026-09-03T04:00:00Z","v":2787177,"vw":49.133258},{"c":50.23,"h":50.65,"l":48.8,"n":28365,"o":49.09,"t":"2026-09-04T04:00:00Z","v":1875610,"vw":50.18093},{"c":47.92,"h":50.135,"l":47.565,"n":36496,"o":49.57,"t":"2026-09-08T04:00:00Z","v":2557560,"vw":48.058131},{"c":47.58,"h":47.8,"l":46.52,"n":34332,"o":47.03,"t":"2026-09-09T04:00:00Z","v":2421104,"vw":47.363329},{"c":46.87,"h":47.61,"l":46.03,"n":36092,"o":47.61,"t":"2026-09-10T04:00:00Z","v":2512629,"vw":46.710887},{"c":47.34,"h":48.8295,"l":47.27,"n":27693,"o":47.91,"t":"2026-09-11T04:00:00Z","v":1898667,"vw":47.715327},{"c":48.13,"h":48.46,"l":46.51,"n":29934,"o":47.2,"t":"2026-09-14T04:00:00Z","v":1748918,"vw":47.971097},{"c":46.11,"h":48.06,"l":46.1,"n":39280,"o":47.89,"t":"2026-09-15T04:00:00Z","v":2718147,"vw":46.694509},{"c":45.97,"h":47.65,"l":45.95,"n":45663,"o":46.68,"t":"2026-09-16T04:00:00Z","v":3469233,"vw":46.53882},{"c":47.41,"h":48.47,"l":46.68,"n":47581,"o":47.55,"t":"2026-09-17T04:00:00Z","v":3630500,"vw":47.387991},{"c":47.28,"h":48.132,"l":46.645,"n":29938,"o":47.55,"t":"2026-09-18T04:00:00Z","v":3099508,"vw":47.249446},{"c":47.25,"h":48.165,"l":46.99,"n":32491,"o":47.87,"t":"2026-09-21T04:00:00Z","v":2402049,"vw":47.462418},{"c":49.09,"h":49.43,"l":48.21,"n":38850,"o":48.47,"t":"2026-09-22T04:00:00Z","v":2668689,"vw":48.869248},{"c":47.39,"h":49.67,"l":47.26,"n":38993,"o":48.36,"t":"2026-09-23T04:00:00Z","v":2976976,"vw":47.969539},{"c":46.42,"h":47.92,"l":45.79,"n":34364,"o":47.28,"t":"2026-09-24T04:00:00Z","v":2420887,"vw":46.582754},{"c":47.06,"h":47.67,"l":46.145,"n":24162,"o":46.37,"t":"2026-09-25T04:00:00Z","v":1604152,"vw":47.004455},{"c":46.36,"h":47.125,"l":45.59,"n":36228,"o":46.08,"t":"2026-09-28T04:00:00Z","v":2831004,"vw":46.462522},{"c":47.07,"h":47.26,"l":46.165,"n":29487,"o":46.75,"t":"2026-09-29T04:00:00Z","v":1988025,"vw":46.862825},{"c":45.81,"h":47.94,"l":45.68,"n":31945,"o":47.6,"t":"2026-09-30T04:00:00Z","v":2414596,"vw":46.206677},{"c":46.03,"h":46.14,"l":44.19,"n":42343,"o":45.66,"t":"2026-10-01T04:00:00Z","v":3310485,"vw":45.497146},{"c":45.49,"h":47.47,"l":45.48,"n":27379,"o":47.22,"t":"2026-10-02T04:00:00Z","v":1745198,"vw":45.863035},{"c":46.55,"h":47.21,"l":44.48,"n":37182,"o":45.41,"t":"2026-10-05T04:00:00Z","v":3044712,"vw":46.422797},{"c":46.96,"h":47.3,"l":46.15,"n":30399,"o":46.92,"t":"2026-10-06T04:00:00Z","v":2184299,"vw":46.911847},{"c":45.82,"h":46.325,"l":45.19,"n":26670,"o":46.04,"t":"2026-10-07T04:00:00Z","v":1724403,"vw":45.754951},{"c":46.5,"h":46.72,"l":44.905,"n":35132,"o":45.24,"t":"2026-10-08T04:00:00Z","v":3335151,"vw":46.254048},{"c":45.5,"h":46.87,"l":44.65,"n":29159,"o":46.6,"t":"2026-10-09T04:00:00Z","v":1976260,"vw":45.480737},{"c":44.59,"h":45.125,"l":43.86,"n":27933,"o":44.9,"t":"2026-10-12T04:00:00Z","v":1793962,"vw":44.616854},{"c":44.72,"h":45.92,"l":44.54,"n":33066,"o":45.26,"t":"2026-10-13T04:00:00Z","v":2103834,"vw":44.839056},{"c":44.22,"h":44.24,"l":42.85,"n":55630,"o":43.67,"t":"2026-10-14T04:00:00Z","v":4453844,"vw":43.701155},{"c":45.76,"h":46.37,"l":45.11,"n":51188,"o":45.45,"t":"2026-10-15T04:00:00Z","v":4301496,"vw":45.689026},{"c":45.25,"h":47.4,"l":45.06,"n":43999,"o":46.32,"t":"2026-10-16T04:00:00Z","v":3875368,"vw":45.739477},{"c":43.99,"h":44.58,"l":43.71,"n":35850,"o":44.55,"t":"2026-10-19T04:00:00Z","v":2484562,"vw":44.012404},{"c":45.21,"h":45.99,"l":43.89,"n":37987,"o":44.15,"t":"2026-10-20T04:00:00Z","v":2794089,"vw":45.373523},{"c":45.11,"h":46.07,"l":44.61,"n":32696,"o":45.15,"t":"2026-10-21T04:00:00Z","v":2517447,"vw":45.256734},{"c":48.17,"h":48.4,"l":44.88,"n":40810,"o":44.88,"t":"2026-10-22T04:00:00Z","v":3500638,"vw":47.754778}],"volatilityBars":[{"c":47.7,"h":47.7,"l":47.7,"n":16,"o":47.7,"t":"2026-09-21T13:15:00Z","v":303,"vw":47.7},{"c":47.24,"h":48.165,"l":47.24,"n":1565,"o":47.87,"t":"2026-09-21T13:30:00Z","v":149202,"vw":47.53083},{"c":47.36,"h":47.43,"l":46.99,"n":838,"o":47.19,"t":"2026-09-21T13:45:00Z","v":52143,"vw":47.192249},{"c":47.41,"h":47.48,"l":47.13,"n":1117,"o":47.31,"t":"2026-09-21T14:00:00Z","v":55278,"vw":47.30379},{"c":47.47,"h":47.6,"l":47.38,"n":1044,"o":47.46,"t":"2026-09-21T14:15:00Z","v":65848,"vw":47.476633},{"c":47.535,"h":47.555,"l":47.3325,"n":1000,"o":47.47,"t":"2026-09-21T14:30:00Z","v":42138,"vw":47.425984},{"c":47.495,"h":47.73,"l":47.48,"n":980,"o":47.545,"t":"2026-09-21T14:45:00Z","v":44149,"vw":47.618018},{"c":47.48,"h":47.55,"l":47.36,"n":980,"o":47.47,"t":"2026-09-21T15:00:00Z","v":48562,"vw":47.446548},{"c":47.49,"h":47.61,"l":47.38,"n":1289,"o":47.48,"t":"2026-09-21T15:15:00Z","v":80431,"vw":47.485104},{"c":47.53,"h":47.56,"l":47.45,"n":1050,"o":47.48,"t":"2026-09-21T15:30:00Z","v":45997,"vw":47.510619},{"c":47.405,"h":47.575,"l":47.39,"n":1308,"o":47.53,"t":"2026-09-21T15:45:00Z","v":66684,"vw":47.467589},{"c":47.72,"h":47.815,"l":47.34,"n":1206,"o":47.395,"t":"2026-09-21T16:00:00Z","v":76875,"vw":47.654815},{"c":47.79,"h":47.82,"l":47.73,"n":968,"o":47.75,"t":"2026-09-21T16:15:00Z","v":76054,"vw":47.772568},{"c":47.81,"h":47.92,"l":47.79,"n":903,"o":47.79,"t":"2026-09-21T16:30:00Z","v":40430,"vw":47.85113},{"c":47.96,"h":47.995,"l":47.79,"n":1105,"o":47.83,"t":"2026-09-21T16:45:00Z","v":72032,"vw":47.862828},{"c":47.85,"h":47.96,"l":47.81,"n":801,"o":47.96,"t":"2026-09-21T17:00:00Z","v":35629,"vw":47.876799},{"c":47.75,"h":47.87,"l":47.75,"n":802,"o":47.85,"t":"2026-09-21T17:15:00Z","v":43535,"vw":47.812352},{"c":47.5,"h":47.75,"l":47.455,"n":866,"o":47.75,"t":"2026-09-21T17:30:00Z","v":48554,"vw":47.560327},{"c":47.61,"h":47.615,"l":47.47,"n":942,"o":47.5,"t":"2026-09-21T17:45:00Z","v":43346,"vw":47.517213},{"c":47.58,"h":47.73,"l":47.575,"n":986,"o":47.6,"t":"2026-09-21T18:00:00Z","v":55694,"vw":47.674186},{"c":47.545,"h":47.61,"l":47.48,"n":857,"o":47.58,"t":"2026-09-21T18:15:00Z","v":42637,"vw":47.542813},{"c":47.58,"h":47.6,"l":47.47,"n":1190,"o":47.545,"t":"2026-09-21T18:30:00Z","v":83740,"vw":47.516705},{"c":47.725,"h":47.74,"l":47.54,"n":926,"o":47.585,"t":"2026-09-21T18:45:00Z","v":46155,"vw":47.651882},{"c":47.58,"h":47.745,"l":47.55,"n":1345,"o":47.73,"t":"2026-09-21T19:00:00Z","v":71044,"vw":47.658294},{"c":47.525,"h":47.62,"l":47.485,"n":1530,"o":47.585,"t":"2026-09-21T19:15:00Z","v":85295,"vw":47.553378},{"c":47.43,"h":47.58,"l":47.41,"n":1787,"o":47.525,"t":"2026-09-21T19:30:00Z","v":88322,"vw":47.484651},{"c":47.23,"h":47.44,"l":47.18,"n":5009,"o":47.43,"t":"2026-09-21T19:45:00Z","v":362451,"vw":47.306123},{"c":47.25,"h":47.25,"l":47.25,"n":47,"o":47.25,"t":"2026-09-21T20:00:00Z","v":392468,"vw":47.25},{"c":47.49,"h":47.49,"l":47.27,"n":3,"o":47.27,"t":"2026-09-22T10:00:00Z","v":927,"vw":47.349741},{"c":47.48,"h":47.5,"l":47.48,"n":3,"o":47.49,"t":"2026-09-22T10:30:00Z","v":1008,"vw":47.49},{"c":47.61,"h":47.61,"l":47.4,"n":18,"o":47.45,"t":"2026-09-22T12:15:00Z","v":2004,"vw":47.478263},{"c":47.98,"h":47.99,"l":47.98,"n":3,"o":47.99,"t":"2026-09-22T12:45:00Z","v":437,"vw":47.982693},{"c":48.21,"h":48.21,"l":47.5,"n":19,"o":47.5,"t":"2026-09-22T13:15:00Z","v":512,"vw":47.879173},{"c":48.76,"h":49.43,"l":48.41,"n":642,"o":48.47,"t":"2026-09-22T13:30:00Z","v":72053,"vw":48.734652},{"c":48.6975,"h":48.825,"l":48.42,"n":881,"o":48.78,"t":"2026-09-22T13:45:00Z","v":89622,"vw":48.589313},{"c":48.975,"h":49.02,"l":48.56,"n":1110,"o":48.685,"t":"2026-09-22T14:00:00Z","v":84256,"vw":48.756242},{"c":49.21,"h":49.285,"l":48.78,"n":1402,"o":48.975,"t":"2026-09-22T14:15:00Z","v":136138,"vw":48.962419},{"c":48.85,"h":49.38,"l":48.85,"n":1269,"o":49.185,"t":"2026-09-22T14:30:00Z","v":62307,"vw":49.160403},{"c":48.84,"h":49.015,"l":48.7,"n":1483,"o":48.875,"t":"2026-09-22T14:45:00Z","v":78437,"vw":48.889864},{"c":48.72,"h":48.95,"l":48.53,"n":1427,"o":48.84,"t":"2026-09-22T15:00:00Z","v":67801,"vw":48.76827},{"c":48.855,"h":48.92,"l":48.63,"n":1471,"o":48.77,"t":"2026-09-22T15:15:00Z","v":71768,"vw":48.752789},{"c":48.36,"h":48.84,"l":48.21,"n":1629,"o":48.84,"t":"2026-09-22T15:30:00Z","v":73547,"vw":48.431644},{"c":48.35,"h":48.41,"l":48.25,"n":1218,"o":48.36,"t":"2026-09-22T15:45:00Z","v":71653,"vw":48.323054},{"c":48.46,"h":48.57,"l":48.355,"n":1274,"o":48.355,"t":"2026-09-22T16:00:00Z","v":74276,"vw":48.495158},{"c":48.53,"h":48.54,"l":48.4,"n":1426,"o":48.475,"t":"2026-09-22T16:15:00Z","v":84726,"vw":48.452904},{"c":48.58,"h":48.67,"l":48.53,"n":1472,"o":48.55,"t":"2026-09-22T16:30:00Z","v":62863,"vw":48.592932},{"c":48.86,"h":48.94,"l":48.61,"n":1003,"o":48.61,"t":"2026-09-22T16:45:00Z","v":35537,"vw":48.826635},{"c":48.7,"h":48.87,"l":48.64,"n":939,"o":48.85,"t":"2026-09-22T17:00:00Z","v":47507,"vw":48.746439},{"c":48.79,"h":48.83,"l":48.66,"n":828,"o":48.69,"t":"2026-09-22T17:15:00Z","v":30711,"vw":48.738047},{"c":48.985,"h":49.01,"l":48.76,"n":1061,"o":48.8001,"t":"2026-09-22T17:30:00Z","v":40715,"vw":48.867958},{"c":49.12,"h":49.275,"l":48.9,"n":1503,"o":48.9727,"t":"2026-09-22T17:45:00Z","v":63976,"vw":49.034074},{"c":48.925,"h":49.235,"l":48.92,"n":1169,"o":49.15,"t":"2026-09-22T18:00:00Z","v":48205,"vw":49.083631},{"c":48.79,"h":48.93,"l":48.75,"n":877,"o":48.93,"t":"2026-09-22T18:15:00Z","v":28949,"vw":48.825994},{"c":48.425,"h":48.92,"l":48.425,"n":1180,"o":48.785,"t":"2026-09-22T18:30:00Z","v":52734,"vw":48.69002},{"c":48.625,"h":48.66,"l":48.46,"n":1217,"o":48.48,"t":"2026-09-22T18:45:00Z","v":55493,"vw":48.562335},{"c":48.71,"h":48.755,"l":48.63,"n":1479,"o":48.635,"t":"2026-09-22T19:00:00Z","v":67327,"vw":48.681381},{"c":48.81,"h":48.915,"l":48.69,"n":1754,"o":48.71,"t":"2026-09-22T19:15:00Z","v":88119,"vw":48.779026},{"c":48.9,"h":49.03,"l":48.79,"n":2201,"o":48.82,"t":"2026-09-22T19:30:00Z","v":105309,"vw":48.927604},{"c":49.1,"h":49.115,"l":48.88,"n":6660,"o":48.9,"t":"2026-09-22T19:45:00Z","v":478992,"vw":49.01088},{"c":48.87,"h":49.09,"l":48.87,"n":51,"o":49.09,"t":"2026-09-22T20:00:00Z","v":481477,"vw":49.088995},{"c":48.11,"h":48.87,"l":48.11,"n":12,"o":48.87,"t":"2026-09-22T21:45:00Z","v":2000,"vw":48.448714},{"c":49.08,"h":49.08,"l":48.95,"n":43,"o":49.04,"t":"2026-09-22T22:00:00Z","v":5799,"vw":49.053597},{"c":49.04,"h":49.04,"l":49.04,"n":1,"o":49.04,"t":"2026-09-22T22:45:00Z","v":100,"vw":49.04},{"c":48.66,"h":49.05,"l":48.66,"n":29,"o":49.05,"t":"2026-09-23T12:45:00Z","v":846,"vw":48.79},{"c":49.14,"h":49.43,"l":48.27,"n":730,"o":48.36,"t":"2026-09-23T13:30:00Z","v":55080,"vw":48.824767},{"c":48.905,"h":49.205,"l":48.85,"n":761,"o":49.135,"t":"2026-09-23T13:45:00Z","v":38621,"vw":49.016577},{"c":48.735,"h":48.94,"l":48.7,"n":973,"o":48.93,"t":"2026-09-23T14:00:00Z","v":51691,"vw":48.824022},{"c":48.72,"h":48.96,"l":48.51,"n":1043,"o":48.7301,"t":"2026-09-23T14:15:00Z","v":80454,"vw":48.725228},{"c":48.915,"h":49.04,"l":48.72,"n":827,"o":48.725,"t":"2026-09-23T14:30:00Z","v":39757,"vw":48.873496},{"c":49.46,"h":49.46,"l":48.85,"n":1398,"o":48.915,"t":"2026-09-23T14:45:00Z","v":67429,"vw":49.177734},{"c":49.47,"h":49.575,"l":49.39,"n":1125,"o":49.5,"t":"2026-09-23T15:00:00Z","v":61077,"vw":49.472021},{"c":49.33,"h":49.67,"l":49.33,"n":1188,"o":49.49,"t":"2026-09-23T15:15:00Z","v":59998,"vw":49.548215},{"c":49.075,"h":49.385,"l":49.06,"n":1034,"o":49.29,"t":"2026-09-23T15:30:00Z","v":48930,"vw":49.2163},{"c":49.06,"h":49.23,"l":49.06,"n":941,"o":49.075,"t":"2026-09-23T15:45:00Z","v":68015,"vw":49.12608},{"c":48.95,"h":49.105,"l":48.91,"n":751,"o":49.04,"t":"2026-09-23T16:00:00Z","v":37807,"vw":49.019382},{"c":48.43,"h":48.955,"l":48.28,"n":1639,"o":48.955,"t":"2026-09-23T16:15:00Z","v":130280,"vw":48.541431},{"c":48.28,"h":48.4651,"l":48.22,"n":824,"o":48.45,"t":"2026-09-23T16:30:00Z","v":31689,"vw":48.302074},{"c":48.045,"h":48.33,"l":47.96,"n":1454,"o":48.27,"t":"2026-09-23T16:45:00Z","v":83814,"vw":48.169642},{"c":48.045,"h":48.22,"l":47.965,"n":1385,"o":48.045,"t":"2026-09-23T17:00:00Z","v":73158,"vw":48.09355},{"c":47.68,"h":48.015,"l":47.67,"n":1570,"o":48.015,"t":"2026-09-23T17:15:00Z","v":124657,"vw":47.827594},{"c":47.935,"h":47.97,"l":47.68,"n":1295,"o":47.68,"t":"2026-09-23T17:30:00Z","v":63037,"vw":47.803234},{"c":48.015,"h":48.155,"l":47.925,"n":1310,"o":47.9559,"t":"2026-09-23T17:45:00Z","v":107330,"vw":48.000658},{"c":48.1,"h":48.18,"l":48.03,"n":1479,"o":48.03,"t":"2026-09-23T18:00:00Z","v":143957,"vw":48.081995},{"c":48.05,"h":48.18,"l":48.04,"n":1203,"o":48.11,"t":"2026-09-23T18:15:00Z","v":63650,"vw":48.110175},{"c":47.85,"h":48.05,"l":47.77,"n":1275,"o":48.05,"t":"2026-09-23T18:30:00Z","v":71368,"vw":47.878762},{"c":47.805,"h":47.85,"l":47.65,"n":1339,"o":47.84,"t":"2026-09-23T18:45:00Z","v":78518,"vw":47.718311},{"c":47.765,"h":47.88,"l":47.67,"n":1658,"o":47.81,"t":"2026-09-23T19:00:00Z","v":112005,"vw":47.731677},{"c":47.42,"h":47.78,"l":47.41,"n":1989,"o":47.77,"t":"2026-09-23T19:15:00Z","v":129669,"vw":47.637109},{"c":47.51,"h":47.51,"l":47.26,"n":2582,"o":47.41,"t":"2026-09-23T19:30:00Z","v":136469,"vw":47.362783},{"c":47.39,"h":47.625,"l":47.37,"n":7065,"o":47.505,"t":"2026-09-23T19:45:00Z","v":562669,"vw":47.454492},{"c":47.39,"h":47.39,"l":47.39,"n":35,"o":47.39,"t":"2026-09-23T20:00:00Z","v":419283,"vw":47.39},{"c":47.65,"h":47.65,"l":47.65,"n":4,"o":47.65,"t":"2026-09-24T13:00:00Z","v":128,"vw":47.65},{"c":47.29,"h":47.92,"l":47.16,"n":986,"o":47.28,"t":"2026-09-24T13:30:00Z","v":107788,"vw":47.360452},{"c":47.73,"h":47.73,"l":47.2,"n":903,"o":47.29,"t":"2026-09-24T13:45:00Z","v":60954,"vw":47.425502},{"c":47.3,"h":47.73,"l":47.29,"n":1196,"o":47.73,"t":"2026-09-24T14:00:00Z","v":92434,"vw":47.515821},{"c":46.69,"h":47.33,"l":46.69,"n":824,"o":47.28,"t":"2026-09-24T14:15:00Z","v":51880,"vw":47.042644},{"c":46.69,"h":46.95,"l":46.615,"n":915,"o":46.74,"t":"2026-09-24T14:30:00Z","v":52440,"vw":46.827953},{"c":46.62,"h":46.8,"l":46.605,"n":824,"o":46.67,"t":"2026-09-24T14:45:00Z","v":41253,"vw":46.683683},{"c":46.5,"h":46.76,"l":46.5,"n":754,"o":46.62,"t":"2026-09-24T15:00:00Z","v":36207,"vw":46.658806},{"c":46.3652,"h":46.61,"l":46.31,"n":942,"o":46.49,"t":"2026-09-24T15:15:00Z","v":47967,"vw":46.440905},{"c":46.3,"h":46.38,"l":46.175,"n":1245,"o":46.35,"t":"2026-09-24T15:30:00Z","v":98203,"vw":46.294675},{"c":46.27,"h":46.34,"l":46.21,"n":911,"o":46.28,"t":"2026-09-24T15:45:00Z","v":43628,"vw":46.27805},{"c":46.03,"h":46.25,"l":45.79,"n":1287,"o":46.25,"t":"2026-09-24T16:00:00Z","v":76487,"vw":46.057932},{"c":46.67,"h":47.02,"l":46,"n":3574,"o":46,"t":"2026-09-24T16:15:00Z","v":251460,"vw":46.576917},{"c":46.73,"h":46.95,"l":46.57,"n":1372,"o":46.67,"t":"2026-09-24T16:30:00Z","v":84781,"vw":46.741741},{"c":46.685,"h":46.79,"l":46.6,"n":904,"o":46.7,"t":"2026-09-24T16:45:00Z","v":39785,"vw":46.698308},{"c":46.515,"h":46.68,"l":46.445,"n":969,"o":46.68,"t":"2026-09-24T17:00:00Z","v":51544,"vw":46.588509},{"c":46.47,"h":46.52,"l":46.32,"n":862,"o":46.5,"t":"2026-09-24T17:15:00Z","v":50738,"vw":46.442457},{"c":46.35,"h":46.55,"l":46.31,"n":886,"o":46.4625,"t":"2026-09-24T17:30:00Z","v":38571,"vw":46.409208},{"c":46.46,"h":46.5,"l":46.35,"n":786,"o":46.35,"t":"2026-09-24T17:45:00Z","v":39265,"vw":46.449763},{"c":46.625,"h":46.625,"l":46.415,"n":990,"o":46.45,"t":"2026-09-24T18:00:00Z","v":54925,"vw":46.511669},{"c":46.685,"h":46.75,"l":46.51,"n":1072,"o":46.6,"t":"2026-09-24T18:15:00Z","v":57660,"vw":46.626742},{"c":46.45,"h":46.685,"l":46.34,"n":1213,"o":46.685,"t":"2026-09-24T18:30:00Z","v":60575,"vw":46.495493},{"c":46.36,"h":46.5,"l":46.335,"n":1045,"o":46.47,"t":"2026-09-24T18:45:00Z","v":56615,"vw":46.420321},{"c":46.25,"h":46.45,"l":46.215,"n":1301,"o":46.37,"t":"2026-09-24T19:00:00Z","v":76632,"vw":46.318835},{"c":46.32,"h":46.32,"l":46.18,"n":1379,"o":46.25,"t":"2026-09-24T19:15:00Z","v":72006,"vw":46.249217},{"c":46.43,"h":46.46,"l":46.315,"n":1943,"o":46.32,"t":"2026-09-24T19:30:00Z","v":115387,"vw":46.391266},{"c":46.42,"h":46.5,"l":46.35,"n":5169,"o":46.42,"t":"2026-09-24T19:45:00Z","v":337241,"vw":46.432508},{"c":46.42,"h":46.42,"l":46.42,"n":36,"o":46.42,"t":"2026-09-24T20:00:00Z","v":323234,"vw":46.42},{"c":46.48,"h":46.48,"l":46.48,"n":2,"o":46.48,"t":"2026-09-24T20:15:00Z","v":323,"vw":46.48},{"c":46.6201,"h":46.81,"l":46.255,"n":285,"o":46.37,"t":"2026-09-25T13:30:00Z","v":37023,"vw":46.43251},{"c":46.54,"h":46.64,"l":46.29,"n":675,"o":46.52,"t":"2026-09-25T13:45:00Z","v":42943,"vw":46.439895},{"c":46.51,"h":46.575,"l":46.145,"n":617,"o":46.575,"t":"2026-09-25T14:00:00Z","v":30841,"vw":46.399675},{"c":46.56,"h":46.7,"l":46.48,"n":694,"o":46.52,"t":"2026-09-25T14:15:00Z","v":39946,"vw":46.573816},{"c":46.6,"h":46.65,"l":46.48,"n":790,"o":46.585,"t":"2026-09-25T14:30:00Z","v":33724,"vw":46.557011},{"c":46.73,"h":46.78,"l":46.37,"n":854,"o":46.595,"t":"2026-09-25T14:45:00Z","v":51725,"vw":46.655028},{"c":46.7971,"h":46.98,"l":46.73,"n":722,"o":46.73,"t":"2026-09-25T15:00:00Z","v":32677,"vw":46.88141},{"c":46.545,"h":46.87,"l":46.52,"n":811,"o":46.81,"t":"2026-09-25T15:15:00Z","v":55867,"vw":46.781135},{"c":46.49,"h":46.76,"l":46.49,"n":722,"o":46.59,"t":"2026-09-25T15:30:00Z","v":30962,"vw":46.607177},{"c":46.95,"h":46.95,"l":46.45,"n":675,"o":46.48,"t":"2026-09-25T15:45:00Z","v":21969,"vw":46.694848},{"c":47.6,"h":47.6,"l":46.945,"n":938,"o":47.01,"t":"2026-09-25T16:00:00Z","v":93364,"vw":47.454168},{"c":47.5,"h":47.5625,"l":47.25,"n":756,"o":47.5625,"t":"2026-09-25T16:15:00Z","v":24923,"vw":47.418476},{"c":47.4519,"h":47.67,"l":47.39,"n":799,"o":47.5,"t":"2026-09-25T16:30:00Z","v":38023,"vw":47.503323},{"c":47.2,"h":47.45,"l":47.2,"n":536,"o":47.45,"t":"2026-09-25T16:45:00Z","v":20832,"vw":47.305976},{"c":47.325,"h":47.41,"l":47.23,"n":738,"o":47.23,"t":"2026-09-25T17:00:00Z","v":37304,"vw":47.30925},{"c":47.24,"h":47.34,"l":47.13,"n":614,"o":47.34,"t":"2026-09-25T17:15:00Z","v":26582,"vw":47.242827},{"c":47.205,"h":47.285,"l":47.08,"n":682,"o":47.22,"t":"2026-09-25T17:30:00Z","v":34352,"vw":47.182306},{"c":47.14,"h":47.26,"l":47.13,"n":561,"o":47.18,"t":"2026-09-25T17:45:00Z","v":28782,"vw":47.187837},{"c":47.21,"h":47.22,"l":47.1037,"n":732,"o":47.13,"t":"2026-09-25T18:00:00Z","v":35575,"vw":47.142072},{"c":47.12,"h":47.23,"l":47.06,"n":649,"o":47.205,"t":"2026-09-25T18:15:00Z","v":23552,"vw":47.135742},{"c":47.075,"h":47.16,"l":47.01,"n":726,"o":47.145,"t":"2026-09-25T18:30:00Z","v":32429,"vw":47.078094},{"c":46.96,"h":47.075,"l":46.9,"n":1006,"o":47.075,"t":"2026-09-25T18:45:00Z","v":49650,"vw":46.967365},{"c":46.92,"h":47,"l":46.8301,"n":1063,"o":46.96,"t":"2026-09-25T19:00:00Z","v":61812,"vw":46.891461},{"c":46.855,"h":47.03,"l":46.85,"n":1321,"o":46.93,"t":"2026-09-25T19:15:00Z","v":74104,"vw":46.968109},{"c":47.105,"h":47.14,"l":46.83,"n":1337,"o":46.855,"t":"2026-09-25T19:30:00Z","v":58505,"vw":47.052287},{"c":47.06,"h":47.22,"l":47,"n":4495,"o":47.13,"t":"2026-09-25T19:45:00Z","v":259106,"vw":47.077785},{"c":47.06,"h":47.06,"l":47.06,"n":34,"o":47.06,"t":"2026-09-25T20:00:00Z","v":304354,"vw":47.06},{"c":46.18,"h":46.18,"l":45.59,"n":956,"o":46.08,"t":"2026-09-28T13:30:00Z","v":114287,"vw":45.888255},{"c":46.66,"h":46.725,"l":46.145,"n":659,"o":46.163,"t":"2026-09-28T13:45:00Z","v":47345,"vw":46.620148},{"c":46.86,"h":46.945,"l":46.4,"n":855,"o":46.63,"t":"2026-09-28T14:00:00Z","v":46070,"vw":46.644643},{"c":46.89,"h":46.99,"l":46.68,"n":1097,"o":46.905,"t":"2026-09-28T14:15:00Z","v":58847,"vw":46.841971},{"c":46.81,"h":46.89,"l":46.7,"n":750,"o":46.885,"t":"2026-09-28T14:30:00Z","v":36680,"vw":46.78045},{"c":46.54,"h":46.79,"l":46.45,"n":970,"o":46.79,"t":"2026-09-28T14:45:00Z","v":46093,"vw":46.617571},{"c":46.06,"h":46.5195,"l":46.03,"n":848,"o":46.49,"t":"2026-09-28T15:00:00Z","v":32151,"vw":46.215656},{"c":45.815,"h":46.08,"l":45.81,"n":1349,"o":46.05,"t":"2026-09-28T15:15:00Z","v":61766,"vw":45.962126},{"c":45.81,"h":45.9844,"l":45.78,"n":995,"o":45.84,"t":"2026-09-28T15:30:00Z","v":44320,"vw":45.88165},{"c":45.665,"h":45.805,"l":45.595,"n":1364,"o":45.8,"t":"2026-09-28T15:45:00Z","v":77717,"vw":45.692067},{"c":45.935,"h":45.98,"l":45.68,"n":1236,"o":45.69,"t":"2026-09-28T16:00:00Z","v":76952,"vw":45.840512},{"c":46.79,"h":46.89,"l":45.94,"n":1655,"o":45.95,"t":"2026-09-28T16:15:00Z","v":91798,"vw":46.295623},{"c":46.275,"h":46.81,"l":46.17,"n":1055,"o":46.81,"t":"2026-09-28T16:30:00Z","v":49979,"vw":46.374574},{"c":46.4,"h":46.4,"l":46.095,"n":998,"o":46.3,"t":"2026-09-28T16:45:00Z","v":56510,"vw":46.218673},{"c":46.8931,"h":47.125,"l":46.37,"n":1473,"o":46.39,"t":"2026-09-28T17:00:00Z","v":90008,"vw":46.648735},{"c":46.45,"h":46.9,"l":46.39,"n":875,"o":46.89,"t":"2026-09-28T17:15:00Z","v":44431,"vw":46.663728},{"c":46.38,"h":46.62,"l":46.3,"n":1176,"o":46.45,"t":"2026-09-28T17:30:00Z","v":75049,"vw":46.48151},{"c":46.37,"h":46.41,"l":46.28,"n":930,"o":46.34,"t":"2026-09-28T17:45:00Z","v":50101,"vw":46.337834},{"c":46.51,"h":46.54,"l":46.34,"n":1173,"o":46.35,"t":"2026-09-28T18:00:00Z","v":78558,"vw":46.439819},{"c":46.45,"h":46.52,"l":46.35,"n":1121,"o":46.52,"t":"2026-09-28T18:15:00Z","v":86088,"vw":46.41476},{"c":46.735,"h":46.8,"l":46.38,"n":1763,"o":46.455,"t":"2026-09-28T18:30:00Z","v":151255,"vw":46.623031},{"c":46.95,"h":46.99,"l":46.69,"n":1453,"o":46.73,"t":"2026-09-28T18:45:00Z","v":106256,"vw":46.788401},{"c":46.85,"h":46.945,"l":46.76,"n":1348,"o":46.945,"t":"2026-09-28T19:00:00Z","v":87756,"vw":46.84793},{"c":46.875,"h":47.08,"l":46.82,"n":1714,"o":46.84,"t":"2026-09-28T19:15:00Z","v":115996,"vw":46.923889},{"c":46.89,"h":47,"l":46.85,"n":2128,"o":46.87,"t":"2026-09-28T19:30:00Z","v":148321,"vw":46.91184},{"c":46.37,"h":46.9,"l":46.33,"n":6137,"o":46.89,"t":"2026-09-28T19:45:00Z","v":463572,"vw":46.534217},{"c":46.36,"h":46.39,"l":46.36,"n":35,"o":46.39,"t":"2026-09-28T20:00:00Z","v":491728,"vw":46.360053},{"c":47.012,"h":47.1899,"l":46.36,"n":491,"o":46.75,"t":"2026-09-29T13:30:00Z","v":54653,"vw":46.777457},{"c":46.707,"h":46.87,"l":46.58,"n":515,"o":46.87,"t":"2026-09-29T13:45:00Z","v":26000,"vw":46.740316},{"c":46.92,"h":46.99,"l":46.685,"n":540,"o":46.73,"t":"2026-09-29T14:00:00Z","v":24884,"vw":46.875383},{"c":46.9,"h":47.105,"l":46.82,"n":812,"o":46.88,"t":"2026-09-29T14:15:00Z","v":44905,"vw":46.987665},{"c":47.03,"h":47.09,"l":46.75,"n":853,"o":46.9,"t":"2026-09-29T14:30:00Z","v":34441,"vw":46.866321},{"c":46.77,"h":47.05,"l":46.76,"n":753,"o":47.035,"t":"2026-09-29T14:45:00Z","v":30772,"vw":46.851055},{"c":46.43,"h":46.795,"l":46.43,"n":651,"o":46.76,"t":"2026-09-29T15:00:00Z","v":25404,"vw":46.605396},{"c":46.22,"h":46.5,"l":46.21,"n":692,"o":46.42,"t":"2026-09-29T15:15:00Z","v":24849,"vw":46.36442},{"c":46.335,"h":46.365,"l":46.165,"n":784,"o":46.24,"t":"2026-09-29T15:30:00Z","v":33806,"vw":46.283001},{"c":46.28,"h":46.56,"l":46.17,"n":885,"o":46.365,"t":"2026-09-29T15:45:00Z","v":44977,"vw":46.33989},{"c":46.345,"h":46.359,"l":46.19,"n":566,"o":46.305,"t":"2026-09-29T16:00:00Z","v":23657,"vw":46.273857},{"c":46.46,"h":46.46,"l":46.27,"n":767,"o":46.345,"t":"2026-09-29T16:15:00Z","v":36287,"vw":46.356476},{"c":46.365,"h":46.47,"l":46.315,"n":776,"o":46.42,"t":"2026-09-29T16:30:00Z","v":35296,"vw":46.404251},{"c":46.465,"h":46.465,"l":46.29,"n":925,"o":46.365,"t":"2026-09-29T16:45:00Z","v":46789,"vw":46.356663},{"c":46.385,"h":46.47,"l":46.24,"n":762,"o":46.47,"t":"2026-09-29T17:00:00Z","v":37842,"vw":46.383916},{"c":46.38,"h":46.515,"l":46.35,"n":927,"o":46.385,"t":"2026-09-29T17:15:00Z","v":44312,"vw":46.446309},{"c":46.55,"h":46.62,"l":46.405,"n":761,"o":46.4175,"t":"2026-09-29T17:30:00Z","v":29882,"vw":46.508999},{"c":46.545,"h":46.685,"l":46.49,"n":758,"o":46.6,"t":"2026-09-29T17:45:00Z","v":33726,"vw":46.600809},{"c":46.665,"h":46.98,"l":46.565,"n":1035,"o":46.57,"t":"2026-09-29T18:00:00Z","v":71189,"vw":46.772748},{"c":46.62,"h":46.77,"l":46.4532,"n":1008,"o":46.69,"t":"2026-09-29T18:15:00Z","v":48132,"vw":46.626758},{"c":46.84,"h":47.045,"l":46.51,"n":1557,"o":46.635,"t":"2026-09-29T18:30:00Z","v":96163,"vw":46.828441},{"c":47.08,"h":47.105,"l":46.79,"n":1606,"o":46.85,"t":"2026-09-29T18:45:00Z","v":85557,"vw":46.924843},{"c":47.22,"h":47.26,"l":46.99,"n":1516,"o":47.04,"t":"2026-09-29T19:00:00Z","v":60310,"vw":47.137956},{"c":46.88,"h":47.22,"l":46.77,"n":1957,"o":47.2101,"t":"2026-09-29T19:15:00Z","v":199458,"vw":46.918202},{"c":47,"h":47.06,"l":46.725,"n":2621,"o":46.885,"t":"2026-09-29T19:30:00Z","v":159180,"vw":46.945866},{"c":47.09,"h":47.175,"l":46.99,"n":4691,"o":47,"t":"2026-09-29T19:45:00Z","v":292520,"vw":47.093557},{"c":47.07,"h":47.11,"l":47.07,"n":52,"o":47.11,"t":"2026-09-29T20:00:00Z","v":328231,"vw":47.070314},{"c":47.07,"h":47.07,"l":47.07,"n":1,"o":47.07,"t":"2026-09-29T20:15:00Z","v":876,"vw":47.07},{"c":46.13,"h":46.13,"l":46.13,"n":1,"o":46.13,"t":"2026-09-30T11:30:00Z","v":100,"vw":46.13},{"c":47.22,"h":47.94,"l":47.04,"n":666,"o":47.6,"t":"2026-09-30T13:30:00Z","v":48502,"vw":47.398428},{"c":47.14,"h":47.29,"l":46.95,"n":617,"o":47.27,"t":"2026-09-30T13:45:00Z","v":25201,"vw":47.120231},{"c":47.37,"h":47.51,"l":47.135,"n":969,"o":47.16,"t":"2026-09-30T14:00:00Z","v":68763,"vw":47.322139},{"c":47.05,"h":47.52,"l":46.96,"n":960,"o":47.4,"t":"2026-09-30T14:15:00Z","v":41371,"vw":47.26364},{"c":46.96,"h":47.24,"l":46.96,"n":1162,"o":46.99,"t":"2026-09-30T14:30:00Z","v":66609,"vw":47.111212},{"c":46.81,"h":47.125,"l":46.81,"n":1114,"o":46.945,"t":"2026-09-30T14:45:00Z","v":60376,"vw":47.026889},{"c":46.69,"h":46.87,"l":46.48,"n":2599,"o":46.8,"t":"2026-09-30T15:00:00Z","v":334781,"vw":46.608142},{"c":46.16,"h":46.94,"l":46.16,"n":1167,"o":46.74,"t":"2026-09-30T15:15:00Z","v":49374,"vw":46.593737},{"c":46.165,"h":46.37,"l":46.14,"n":981,"o":46.17,"t":"2026-09-30T15:30:00Z","v":42068,"vw":46.232105},{"c":46.155,"h":46.24,"l":46.07,"n":625,"o":46.17,"t":"2026-09-30T15:45:00Z","v":20675,"vw":46.175574},{"c":46.23,"h":46.29,"l":46.155,"n":672,"o":46.155,"t":"2026-09-30T16:00:00Z","v":22172,"vw":46.243091},{"c":46.44,"h":46.47,"l":46.25,"n":708,"o":46.25,"t":"2026-09-30T16:15:00Z","v":24697,"vw":46.350546},{"c":46.48,"h":46.53,"l":46.41,"n":748,"o":46.455,"t":"2026-09-30T16:30:00Z","v":34734,"vw":46.47333},{"c":46.38,"h":46.4777,"l":46.305,"n":664,"o":46.465,"t":"2026-09-30T16:45:00Z","v":31652,"vw":46.379769},{"c":46.16,"h":46.38,"l":46.14,"n":384,"o":46.38,"t":"2026-09-30T17:00:00Z","v":11462,"vw":46.289571},{"c":46.09,"h":46.17,"l":46.045,"n":483,"o":46.13,"t":"2026-09-30T17:15:00Z","v":11719,"vw":46.125313},{"c":46.24,"h":46.275,"l":46.09,"n":768,"o":46.1,"t":"2026-09-30T17:30:00Z","v":25744,"vw":46.151936},{"c":46.2,"h":46.3,"l":46.14,"n":734,"o":46.23,"t":"2026-09-30T17:45:00Z","v":24471,"vw":46.208101},{"c":46.15,"h":46.28,"l":46.15,"n":827,"o":46.22,"t":"2026-09-30T18:00:00Z","v":45864,"vw":46.224285},{"c":46,"h":46.19,"l":45.87,"n":932,"o":46.165,"t":"2026-09-30T18:15:00Z","v":36535,"vw":45.962898},{"c":45.935,"h":46.061,"l":45.9,"n":1051,"o":46.01,"t":"2026-09-30T18:30:00Z","v":36929,"vw":45.986022},{"c":45.93,"h":46,"l":45.89,"n":990,"o":45.94,"t":"2026-09-30T18:45:00Z","v":35986,"vw":45.949069},{"c":45.965,"h":45.97,"l":45.7775,"n":1381,"o":45.92,"t":"2026-09-30T19:00:00Z","v":61245,"vw":45.89497},{"c":45.91,"h":46.01,"l":45.885,"n":1628,"o":45.97,"t":"2026-09-30T19:15:00Z","v":69032,"vw":45.949262},{"c":45.96,"h":46.035,"l":45.91,"n":2062,"o":45.91,"t":"2026-09-30T19:30:00Z","v":103049,"vw":45.981885},{"c":45.81,"h":45.99,"l":45.68,"n":6652,"o":45.95,"t":"2026-09-30T19:45:00Z","v":453582,"vw":45.792754},{"c":45.81,"h":45.81,"l":45.81,"n":50,"o":45.81,"t":"2026-09-30T20:00:00Z","v":527097,"vw":45.81},{"c":45.92,"h":45.92,"l":45.92,"n":1,"o":45.92,"t":"2026-09-30T20:30:00Z","v":100,"vw":45.92},{"c":44.82,"h":45.89,"l":44.82,"n":675,"o":45.66,"t":"2026-10-01T13:30:00Z","v":150799,"vw":45.453297},{"c":44.725,"h":45.15,"l":44.6655,"n":1063,"o":44.91,"t":"2026-10-01T13:45:00Z","v":57341,"vw":44.970248},{"c":45.02,"h":45.13,"l":44.59,"n":1310,"o":44.8,"t":"2026-10-01T14:00:00Z","v":67754,"vw":44.823292},{"c":44.8,"h":45.25,"l":44.75,"n":1532,"o":45.05,"t":"2026-10-01T14:15:00Z","v":79273,"vw":45.037584},{"c":44.615,"h":44.93,"l":44.585,"n":1166,"o":44.805,"t":"2026-10-01T14:30:00Z","v":60720,"vw":44.79662},{"c":44.41,"h":44.615,"l":44.23,"n":1809,"o":44.615,"t":"2026-10-01T14:45:00Z","v":279851,"vw":44.320913},{"c":44.36,"h":44.46,"l":44.19,"n":1285,"o":44.445,"t":"2026-10-01T15:00:00Z","v":65177,"vw":44.362466},{"c":44.56,"h":44.69,"l":44.35,"n":1540,"o":44.36,"t":"2026-10-01T15:15:00Z","v":83954,"vw":44.504369},{"c":44.58,"h":44.8,"l":44.53,"n":1135,"o":44.56,"t":"2026-10-01T15:30:00Z","v":50740,"vw":44.678333},{"c":45.265,"h":45.295,"l":44.52,"n":1376,"o":44.58,"t":"2026-10-01T15:45:00Z","v":114420,"vw":44.82884},{"c":45.305,"h":45.35,"l":45.12,"n":1285,"o":45.23,"t":"2026-10-01T16:00:00Z","v":122714,"vw":45.221634},{"c":45.37,"h":45.56,"l":45.26,"n":1145,"o":45.305,"t":"2026-10-01T16:15:00Z","v":59613,"vw":45.45164},{"c":45.58,"h":45.645,"l":45.4,"n":1029,"o":45.4,"t":"2026-10-01T16:30:00Z","v":49915,"vw":45.54835},{"c":45.65,"h":45.65,"l":45.46,"n":991,"o":45.58,"t":"2026-10-01T16:45:00Z","v":46482,"vw":45.537046},{"c":45.73,"h":45.8,"l":45.64,"n":838,"o":45.655,"t":"2026-10-01T17:00:00Z","v":38653,"vw":45.722304},{"c":45.865,"h":46.035,"l":45.71,"n":1032,"o":45.76,"t":"2026-10-01T17:15:00Z","v":52219,"vw":45.868},{"c":45.89,"h":46.14,"l":45.79,"n":1719,"o":45.865,"t":"2026-10-01T17:30:00Z","v":129488,"vw":45.963676},{"c":45.71,"h":45.95,"l":45.59,"n":1308,"o":45.89,"t":"2026-10-01T17:45:00Z","v":84299,"vw":45.738651},{"c":45.95,"h":45.95,"l":45.625,"n":1335,"o":45.72,"t":"2026-10-01T18:00:00Z","v":78230,"vw":45.808752},{"c":45.84,"h":46.04,"l":45.78,"n":1307,"o":45.96,"t":"2026-10-01T18:15:00Z","v":97868,"vw":45.925963},{"c":45.9,"h":45.975,"l":45.779,"n":1530,"o":45.82,"t":"2026-10-01T18:30:00Z","v":88887,"vw":45.893704},{"c":45.825,"h":45.967,"l":45.65,"n":1347,"o":45.895,"t":"2026-10-01T18:45:00Z","v":80455,"vw":45.829973},{"c":45.71,"h":45.825,"l":45.66,"n":1385,"o":45.825,"t":"2026-10-01T19:00:00Z","v":78316,"vw":45.715003},{"c":45.73,"h":45.79,"l":45.54,"n":2473,"o":45.71,"t":"2026-10-01T19:15:00Z","v":197797,"vw":45.635469},{"c":45.85,"h":46,"l":45.75,"n":3452,"o":45.76,"t":"2026-10-01T19:30:00Z","v":243942,"vw":45.884273},{"c":46.04,"h":46.05,"l":45.8,"n":7162,"o":45.84,"t":"2026-10-01T19:45:00Z","v":491745,"vw":45.949422},{"c":46.03,"h":46.03,"l":46.03,"n":41,"o":46.03,"t":"2026-10-01T20:00:00Z","v":358176,"vw":46.03},{"c":45.97,"h":45.97,"l":45.97,"n":2,"o":45.97,"t":"2026-10-01T21:45:00Z","v":245,"vw":45.97},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-01T22:45:00Z","v":100,"vw":46},{"c":46.88,"h":46.88,"l":46.88,"n":2,"o":46.88,"t":"2026-10-02T12:30:00Z","v":150,"vw":46.88},{"c":46.31,"h":47.47,"l":46.31,"n":311,"o":47.22,"t":"2026-10-02T13:30:00Z","v":62932,"vw":47.096984},{"c":46.04,"h":46.81,"l":45.98,"n":993,"o":46.41,"t":"2026-10-02T13:45:00Z","v":68027,"vw":46.337414},{"c":46.23,"h":46.38,"l":45.93,"n":792,"o":46.045,"t":"2026-10-02T14:00:00Z","v":52954,"vw":46.212225},{"c":46.27,"h":46.35,"l":46.13,"n":824,"o":46.265,"t":"2026-10-02T14:15:00Z","v":36500,"vw":46.236434},{"c":46.38,"h":46.45,"l":46.17,"n":929,"o":46.24,"t":"2026-10-02T14:30:00Z","v":68282,"vw":46.301726},{"c":46.11,"h":46.54,"l":45.99,"n":1268,"o":46.395,"t":"2026-10-02T14:45:00Z","v":59614,"vw":46.233911},{"c":45.55,"h":46.12,"l":45.5,"n":938,"o":46.08,"t":"2026-10-02T15:00:00Z","v":46824,"vw":45.846009},{"c":46.1725,"h":46.1725,"l":45.52,"n":976,"o":45.64,"t":"2026-10-02T15:15:00Z","v":58831,"vw":45.78184},{"c":46.055,"h":46.36,"l":46.055,"n":861,"o":46.13,"t":"2026-10-02T15:30:00Z","v":68718,"vw":46.216432},{"c":46.24,"h":46.25,"l":45.98,"n":733,"o":46.03,"t":"2026-10-02T15:45:00Z","v":24490,"vw":46.098947},{"c":46.185,"h":46.25,"l":46.12,"n":655,"o":46.23,"t":"2026-10-02T16:00:00Z","v":29071,"vw":46.164276},{"c":46.0899,"h":46.16,"l":46.01,"n":567,"o":46.16,"t":"2026-10-02T16:15:00Z","v":19151,"vw":46.098065},{"c":46.13,"h":46.16,"l":46.08,"n":425,"o":46.1,"t":"2026-10-02T16:30:00Z","v":13918,"vw":46.107848},{"c":46.16,"h":46.26,"l":46.14,"n":587,"o":46.14,"t":"2026-10-02T16:45:00Z","v":17391,"vw":46.190989},{"c":46.07,"h":46.23,"l":46.01,"n":595,"o":46.175,"t":"2026-10-02T17:00:00Z","v":20420,"vw":46.137405},{"c":45.875,"h":46.17,"l":45.87,"n":523,"o":46.075,"t":"2026-10-02T17:15:00Z","v":19710,"vw":46.028912},{"c":45.98,"h":46.005,"l":45.84,"n":606,"o":45.84,"t":"2026-10-02T17:30:00Z","v":21390,"vw":45.951602},{"c":46.0251,"h":46.07,"l":45.94,"n":587,"o":46,"t":"2026-10-02T17:45:00Z","v":22333,"vw":46.013885},{"c":45.96,"h":46.04,"l":45.87,"n":765,"o":46.03,"t":"2026-10-02T18:00:00Z","v":27549,"vw":45.935865},{"c":45.71,"h":45.985,"l":45.62,"n":836,"o":45.94,"t":"2026-10-02T18:15:00Z","v":39717,"vw":45.759237},{"c":45.85,"h":45.85,"l":45.71,"n":779,"o":45.715,"t":"2026-10-02T18:30:00Z","v":27072,"vw":45.778278},{"c":45.75,"h":45.9297,"l":45.74,"n":1040,"o":45.87,"t":"2026-10-02T18:45:00Z","v":44452,"vw":45.825847},{"c":45.71,"h":45.82,"l":45.665,"n":911,"o":45.755,"t":"2026-10-02T19:00:00Z","v":34887,"vw":45.747927},{"c":45.775,"h":45.86,"l":45.625,"n":1265,"o":45.7,"t":"2026-10-02T19:15:00Z","v":54909,"vw":45.733231},{"c":45.71,"h":45.86,"l":45.7,"n":1988,"o":45.76,"t":"2026-10-02T19:30:00Z","v":96170,"vw":45.773141},{"c":45.48,"h":45.8,"l":45.48,"n":5789,"o":45.71,"t":"2026-10-02T19:45:00Z","v":356647,"vw":45.642252},{"c":45.49,"h":45.49,"l":45.49,"n":45,"o":45.49,"t":"2026-10-02T20:00:00Z","v":341408,"vw":45.49},{"c":45.51,"h":45.51,"l":45.51,"n":2,"o":45.51,"t":"2026-10-05T08:00:00Z","v":225,"vw":45.51},{"c":44.98,"h":45.41,"l":44.78,"n":628,"o":45.41,"t":"2026-10-05T13:30:00Z","v":62929,"vw":45.156421},{"c":44.65,"h":45.04,"l":44.48,"n":999,"o":44.9,"t":"2026-10-05T13:45:00Z","v":66235,"vw":44.719492},{"c":45.14,"h":45.41,"l":44.5,"n":967,"o":44.63,"t":"2026-10-05T14:00:00Z","v":51577,"vw":45.020211},{"c":45.635,"h":45.69,"l":45.16,"n":862,"o":45.16,"t":"2026-10-05T14:15:00Z","v":66244,"vw":45.383226},{"c":45.37,"h":45.61,"l":45.255,"n":808,"o":45.61,"t":"2026-10-05T14:30:00Z","v":38883,"vw":45.415647},{"c":45.405,"h":45.44,"l":45.23,"n":746,"o":45.42,"t":"2026-10-05T14:45:00Z","v":34905,"vw":45.338864},{"c":45.24,"h":45.485,"l":45.24,"n":813,"o":45.43,"t":"2026-10-05T15:00:00Z","v":35486,"vw":45.348677},{"c":45.315,"h":45.32,"l":45.15,"n":769,"o":45.25,"t":"2026-10-05T15:15:00Z","v":34050,"vw":45.25927},{"c":45.505,"h":45.665,"l":45.33,"n":1155,"o":45.33,"t":"2026-10-05T15:30:00Z","v":53017,"vw":45.554181},{"c":45.54,"h":45.55,"l":45.39,"n":743,"o":45.515,"t":"2026-10-05T15:45:00Z","v":32830,"vw":45.472888},{"c":45.78,"h":45.86,"l":45.47,"n":740,"o":45.5402,"t":"2026-10-05T16:00:00Z","v":38062,"vw":45.673485},{"c":46.26,"h":46.27,"l":45.795,"n":1193,"o":45.795,"t":"2026-10-05T16:15:00Z","v":71940,"vw":46.082042},{"c":46.37,"h":46.38,"l":46.2,"n":1130,"o":46.32,"t":"2026-10-05T16:30:00Z","v":53089,"vw":46.283991},{"c":46.56,"h":46.66,"l":46.33,"n":2699,"o":46.39,"t":"2026-10-05T16:45:00Z","v":230929,"vw":46.519216},{"c":46.36,"h":46.62,"l":46.36,"n":1103,"o":46.52,"t":"2026-10-05T17:00:00Z","v":65087,"vw":46.495514},{"c":46.64,"h":46.66,"l":46.37,"n":1235,"o":46.39,"t":"2026-10-05T17:15:00Z","v":54790,"vw":46.532257},{"c":46.79,"h":46.8,"l":46.545,"n":1245,"o":46.645,"t":"2026-10-05T17:30:00Z","v":77484,"vw":46.675557},{"c":47.06,"h":47.21,"l":46.79,"n":1623,"o":46.79,"t":"2026-10-05T17:45:00Z","v":101849,"vw":47.028379},{"c":46.95,"h":47.1,"l":46.88,"n":1613,"o":47.03,"t":"2026-10-05T18:00:00Z","v":108947,"vw":47.012867},{"c":46.87,"h":47.01,"l":46.83,"n":1329,"o":46.96,"t":"2026-10-05T18:15:00Z","v":76324,"vw":46.920243},{"c":46.695,"h":46.97,"l":46.695,"n":1164,"o":46.875,"t":"2026-10-05T18:30:00Z","v":60823,"vw":46.859935},{"c":46.84,"h":46.84,"l":46.635,"n":1337,"o":46.695,"t":"2026-10-05T18:45:00Z","v":58174,"vw":46.710802},{"c":46.985,"h":47,"l":46.8,"n":1641,"o":46.82,"t":"2026-10-05T19:00:00Z","v":87288,"vw":46.87527},{"c":46.69,"h":47,"l":46.66,"n":1767,"o":47,"t":"2026-10-05T19:15:00Z","v":94169,"vw":46.791518},{"c":46.69,"h":46.715,"l":46.54,"n":2041,"o":46.68,"t":"2026-10-05T19:30:00Z","v":109176,"vw":46.646243},{"c":46.55,"h":46.765,"l":46.53,"n":6645,"o":46.675,"t":"2026-10-05T19:45:00Z","v":504026,"vw":46.671853},{"c":46.55,"h":46.57,"l":46.55,"n":52,"o":46.55,"t":"2026-10-05T20:00:00Z","v":774076,"vw":46.550008},{"c":46.58,"h":46.58,"l":46.58,"n":1,"o":46.58,"t":"2026-10-05T20:45:00Z","v":100,"vw":46.58},{"c":46.56,"h":46.56,"l":46.56,"n":2,"o":46.56,"t":"2026-10-06T13:15:00Z","v":173,"vw":46.56},{"c":46.48,"h":46.92,"l":46.15,"n":756,"o":46.92,"t":"2026-10-06T13:30:00Z","v":53918,"vw":46.652753},{"c":46.58,"h":46.58,"l":46.3,"n":623,"o":46.53,"t":"2026-10-06T13:45:00Z","v":35725,"vw":46.408963},{"c":46.74,"h":47.155,"l":46.54,"n":866,"o":46.54,"t":"2026-10-06T14:00:00Z","v":60909,"vw":46.965613},{"c":46.51,"h":46.85,"l":46.27,"n":717,"o":46.77,"t":"2026-10-06T14:15:00Z","v":36242,"vw":46.513908},{"c":47.118,"h":47.17,"l":46.51,"n":900,"o":46.51,"t":"2026-10-06T14:30:00Z","v":73759,"vw":46.947224},{"c":47.11,"h":47.21,"l":47,"n":868,"o":47.145,"t":"2026-10-06T14:45:00Z","v":30835,"vw":47.090495},{"c":47.235,"h":47.235,"l":47.05,"n":926,"o":47.08,"t":"2026-10-06T15:00:00Z","v":31872,"vw":47.140581},{"c":46.975,"h":47.29,"l":46.92,"n":1038,"o":47.245,"t":"2026-10-06T15:15:00Z","v":56459,"vw":47.083734},{"c":47.095,"h":47.2,"l":46.93,"n":1206,"o":46.94,"t":"2026-10-06T15:30:00Z","v":75155,"vw":47.096269},{"c":46.895,"h":47.095,"l":46.885,"n":844,"o":47.095,"t":"2026-10-06T15:45:00Z","v":31568,"vw":46.991741},{"c":47.13,"h":47.145,"l":46.8902,"n":1044,"o":46.92,"t":"2026-10-06T16:00:00Z","v":51978,"vw":47.041094},{"c":47.035,"h":47.1512,"l":46.92,"n":779,"o":47.11,"t":"2026-10-06T16:15:00Z","v":35304,"vw":47.052068},{"c":47.24,"h":47.255,"l":47.03,"n":1061,"o":47.06,"t":"2026-10-06T16:30:00Z","v":75040,"vw":47.129644},{"c":47.15,"h":47.3,"l":47.15,"n":981,"o":47.24,"t":"2026-10-06T16:45:00Z","v":53185,"vw":47.20309},{"c":47.06,"h":47.22,"l":47.05,"n":849,"o":47.14,"t":"2026-10-06T17:00:00Z","v":35548,"vw":47.142815},{"c":46.945,"h":47.05,"l":46.92,"n":805,"o":47.05,"t":"2026-10-06T17:15:00Z","v":35668,"vw":46.991241},{"c":46.97,"h":47.04,"l":46.9,"n":1065,"o":46.93,"t":"2026-10-06T17:30:00Z","v":52523,"vw":46.96396},{"c":46.87,"h":47.03,"l":46.85,"n":776,"o":47.02,"t":"2026-10-06T17:45:00Z","v":29322,"vw":46.932064},{"c":46.79,"h":46.9,"l":46.765,"n":689,"o":46.87,"t":"2026-10-06T18:00:00Z","v":22534,"vw":46.829979},{"c":46.57,"h":46.78,"l":46.525,"n":927,"o":46.78,"t":"2026-10-06T18:15:00Z","v":33069,"vw":46.646899},{"c":46.6,"h":46.71,"l":46.54,"n":1264,"o":46.58,"t":"2026-10-06T18:30:00Z","v":81488,"vw":46.620168},{"c":46.76,"h":46.82,"l":46.54,"n":1128,"o":46.6,"t":"2026-10-06T18:45:00Z","v":43000,"vw":46.716238},{"c":46.74,"h":46.83,"l":46.7,"n":1120,"o":46.76,"t":"2026-10-06T19:00:00Z","v":47581,"vw":46.751427},{"c":46.72,"h":46.82,"l":46.645,"n":1553,"o":46.74,"t":"2026-10-06T19:15:00Z","v":68659,"vw":46.74164},{"c":46.825,"h":46.885,"l":46.72,"n":1678,"o":46.72,"t":"2026-10-06T19:30:00Z","v":77206,"vw":46.806147},{"c":46.96,"h":47,"l":46.715,"n":5714,"o":46.81,"t":"2026-10-06T19:45:00Z","v":391030,"vw":46.862028},{"c":46.96,"h":46.96,"l":46.96,"n":45,"o":46.96,"t":"2026-10-06T20:00:00Z","v":560803,"vw":46.96},{"c":46.74,"h":46.74,"l":46.74,"n":1,"o":46.74,"t":"2026-10-07T08:00:00Z","v":100,"vw":46.74},{"c":45.86,"h":46.325,"l":45.66,"n":681,"o":46.04,"t":"2026-10-07T13:30:00Z","v":43150,"vw":45.995047},{"c":45.6,"h":46,"l":45.57,"n":1053,"o":45.92,"t":"2026-10-07T13:45:00Z","v":60252,"vw":45.768161},{"c":45.36,"h":45.71,"l":45.31,"n":940,"o":45.65,"t":"2026-10-07T14:00:00Z","v":50204,"vw":45.436432},{"c":45.4,"h":45.5,"l":45.2,"n":796,"o":45.42,"t":"2026-10-07T14:15:00Z","v":32624,"vw":45.323603},{"c":45.355,"h":45.61,"l":45.33,"n":980,"o":45.4,"t":"2026-10-07T14:30:00Z","v":51295,"vw":45.466358},{"c":45.32,"h":45.45,"l":45.275,"n":676,"o":45.41,"t":"2026-10-07T14:45:00Z","v":31649,"vw":45.369372},{"c":45.465,"h":45.5,"l":45.19,"n":724,"o":45.335,"t":"2026-10-07T15:00:00Z","v":44384,"vw":45.286577},{"c":45.55,"h":45.57,"l":45.4,"n":523,"o":45.43,"t":"2026-10-07T15:15:00Z","v":19749,"vw":45.485555},{"c":45.5,"h":45.66,"l":45.5,"n":760,"o":45.55,"t":"2026-10-07T15:30:00Z","v":31421,"vw":45.558662},{"c":45.54,"h":45.54,"l":45.425,"n":532,"o":45.52,"t":"2026-10-07T15:45:00Z","v":21292,"vw":45.498732},{"c":45.44,"h":45.535,"l":45.38,"n":674,"o":45.535,"t":"2026-10-07T16:00:00Z","v":30562,"vw":45.454469},{"c":45.54,"h":45.59,"l":45.37,"n":634,"o":45.455,"t":"2026-10-07T16:15:00Z","v":31137,"vw":45.481266},{"c":45.56,"h":45.66,"l":45.49,"n":538,"o":45.52,"t":"2026-10-07T16:30:00Z","v":22296,"vw":45.571815},{"c":45.55,"h":45.62,"l":45.49,"n":666,"o":45.58,"t":"2026-10-07T16:45:00Z","v":31209,"vw":45.567344},{"c":45.7,"h":45.75,"l":45.52,"n":983,"o":45.54,"t":"2026-10-07T17:00:00Z","v":46405,"vw":45.631364},{"c":45.82,"h":45.9,"l":45.7,"n":818,"o":45.71,"t":"2026-10-07T17:15:00Z","v":38135,"vw":45.796879},{"c":45.935,"h":46.01,"l":45.78,"n":709,"o":45.79,"t":"2026-10-07T17:30:00Z","v":31695,"vw":45.894176},{"c":45.83,"h":46.01,"l":45.815,"n":774,"o":45.92,"t":"2026-10-07T17:45:00Z","v":31844,"vw":45.909054},{"c":45.77,"h":45.87,"l":45.67,"n":700,"o":45.8,"t":"2026-10-07T18:00:00Z","v":36255,"vw":45.791797},{"c":45.72,"h":45.845,"l":45.72,"n":732,"o":45.78,"t":"2026-10-07T18:15:00Z","v":27315,"vw":45.771715},{"c":45.71,"h":45.755,"l":45.64,"n":797,"o":45.72,"t":"2026-10-07T18:30:00Z","v":28935,"vw":45.713066},{"c":45.739,"h":45.78,"l":45.71,"n":905,"o":45.71,"t":"2026-10-07T18:45:00Z","v":33166,"vw":45.747807},{"c":45.81,"h":45.84,"l":45.74,"n":1050,"o":45.74,"t":"2026-10-07T19:00:00Z","v":39187,"vw":45.805293},{"c":45.83,"h":45.88,"l":45.74,"n":1182,"o":45.79,"t":"2026-10-07T19:15:00Z","v":47875,"vw":45.797259},{"c":45.965,"h":46.025,"l":45.82,"n":1927,"o":45.825,"t":"2026-10-07T19:30:00Z","v":86617,"vw":45.927282},{"c":45.82,"h":45.98,"l":45.81,"n":5075,"o":45.94,"t":"2026-10-07T19:45:00Z","v":430262,"vw":45.879475},{"c":45.82,"h":45.82,"l":45.82,"n":48,"o":45.82,"t":"2026-10-07T20:00:00Z","v":330525,"vw":45.82},{"c":45.11,"h":45.11,"l":45.1,"n":2,"o":45.1,"t":"2026-10-08T08:00:00Z","v":250,"vw":45.104},{"c":45.54,"h":45.54,"l":45.54,"n":1,"o":45.54,"t":"2026-10-08T11:00:00Z","v":417,"vw":45.54},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-10-08T11:15:00Z","v":417,"vw":45.5},{"c":45.54,"h":45.54,"l":45.54,"n":1,"o":45.54,"t":"2026-10-08T11:30:00Z","v":417,"vw":45.54},{"c":45.285,"h":45.46,"l":44.905,"n":413,"o":45.24,"t":"2026-10-08T13:30:00Z","v":34614,"vw":45.223246},{"c":45.52,"h":45.645,"l":45.26,"n":835,"o":45.285,"t":"2026-10-08T13:45:00Z","v":53711,"vw":45.487521},{"c":45.73,"h":45.815,"l":45.46,"n":653,"o":45.49,"t":"2026-10-08T14:00:00Z","v":37866,"vw":45.6877},{"c":45.6,"h":45.84,"l":45.47,"n":669,"o":45.69,"t":"2026-10-08T14:15:00Z","v":39269,"vw":45.649827},{"c":45.36,"h":45.64,"l":45.36,"n":996,"o":45.595,"t":"2026-10-08T14:30:00Z","v":46519,"vw":45.478809},{"c":45.03,"h":45.42,"l":45.03,"n":798,"o":45.39,"t":"2026-10-08T14:45:00Z","v":35685,"vw":45.239782},{"c":44.93,"h":45.18,"l":44.91,"n":661,"o":45.03,"t":"2026-10-08T15:00:00Z","v":23142,"vw":45.032689},{"c":45.065,"h":45.065,"l":44.91,"n":638,"o":44.965,"t":"2026-10-08T15:15:00Z","v":24905,"vw":44.983813},{"c":45.4,"h":45.4196,"l":45.03,"n":694,"o":45.03,"t":"2026-10-08T15:30:00Z","v":24055,"vw":45.208762},{"c":45.24,"h":45.4969,"l":45.2025,"n":920,"o":45.425,"t":"2026-10-08T15:45:00Z","v":40506,"vw":45.364995},{"c":45.4325,"h":45.45,"l":45.26,"n":690,"o":45.29,"t":"2026-10-08T16:00:00Z","v":25346,"vw":45.359201},{"c":45.441,"h":45.87,"l":45.38,"n":1240,"o":45.44,"t":"2026-10-08T16:15:00Z","v":55866,"vw":45.558115},{"c":45.875,"h":45.91,"l":45.47,"n":948,"o":45.47,"t":"2026-10-08T16:30:00Z","v":55274,"vw":45.745452},{"c":46.11,"h":46.23,"l":45.685,"n":1362,"o":45.85,"t":"2026-10-08T16:45:00Z","v":103283,"vw":45.837681},{"c":46.28,"h":46.33,"l":46.01,"n":1675,"o":46.07,"t":"2026-10-08T17:00:00Z","v":166495,"vw":46.196145},{"c":46.59,"h":46.72,"l":46.18,"n":2934,"o":46.27,"t":"2026-10-08T17:15:00Z","v":261414,"vw":46.459431},{"c":46.57,"h":46.65,"l":46.33,"n":1393,"o":46.62,"t":"2026-10-08T17:30:00Z","v":99071,"vw":46.446626},{"c":46.495,"h":46.6,"l":46.24,"n":1868,"o":46.57,"t":"2026-10-08T17:45:00Z","v":156253,"vw":46.449899},{"c":46.38,"h":46.54,"l":46.3,"n":1317,"o":46.495,"t":"2026-10-08T18:00:00Z","v":73236,"vw":46.441696},{"c":46.14,"h":46.38,"l":46.07,"n":1068,"o":46.37,"t":"2026-10-08T18:15:00Z","v":56525,"vw":46.179272},{"c":46.065,"h":46.29,"l":46.05,"n":1183,"o":46.155,"t":"2026-10-08T18:30:00Z","v":72045,"vw":46.163529},{"c":45.79,"h":46.095,"l":45.77,"n":2229,"o":46.065,"t":"2026-10-08T18:45:00Z","v":149544,"vw":45.882589},{"c":45.95,"h":46.005,"l":45.79,"n":1238,"o":45.79,"t":"2026-10-08T19:00:00Z","v":58339,"vw":45.878843},{"c":46,"h":46.105,"l":45.895,"n":1545,"o":45.95,"t":"2026-10-08T19:15:00Z","v":79976,"vw":45.99618},{"c":46.245,"h":46.32,"l":45.9505,"n":2086,"o":46,"t":"2026-10-08T19:30:00Z","v":141871,"vw":46.057936},{"c":46.52,"h":46.555,"l":46.245,"n":4765,"o":46.245,"t":"2026-10-08T19:45:00Z","v":266370,"vw":46.4768},{"c":46.5,"h":46.5,"l":46.5,"n":42,"o":46.5,"t":"2026-10-08T20:00:00Z","v":1089708,"vw":46.5},{"c":46.87,"h":46.95,"l":46.87,"n":22,"o":46.95,"t":"2026-10-09T12:45:00Z","v":764,"vw":46.91},{"c":46.14,"h":46.87,"l":45.9625,"n":298,"o":46.6,"t":"2026-10-09T13:30:00Z","v":25205,"vw":46.491969},{"c":45.73,"h":46.08,"l":45.53,"n":505,"o":46.08,"t":"2026-10-09T13:45:00Z","v":25074,"vw":45.851546},{"c":45.3039,"h":45.88,"l":45.19,"n":739,"o":45.84,"t":"2026-10-09T14:00:00Z","v":31750,"vw":45.628975},{"c":45.12,"h":45.475,"l":45.0548,"n":730,"o":45.11,"t":"2026-10-09T14:15:00Z","v":45798,"vw":45.206886},{"c":45.345,"h":45.3817,"l":45.025,"n":688,"o":45.155,"t":"2026-10-09T14:30:00Z","v":35117,"vw":45.179196},{"c":45.41,"h":45.42,"l":45.25,"n":594,"o":45.345,"t":"2026-10-09T14:45:00Z","v":20381,"vw":45.327957},{"c":45.48,"h":45.535,"l":45.29,"n":811,"o":45.43,"t":"2026-10-09T15:00:00Z","v":36618,"vw":45.381475},{"c":45.12,"h":45.5,"l":45.03,"n":990,"o":45.49,"t":"2026-10-09T15:15:00Z","v":89503,"vw":45.211214},{"c":44.735,"h":45.12,"l":44.72,"n":1268,"o":45.1051,"t":"2026-10-09T15:30:00Z","v":75491,"vw":44.911732},{"c":45.08,"h":45.15,"l":44.65,"n":965,"o":44.735,"t":"2026-10-09T15:45:00Z","v":47395,"vw":44.954984},{"c":45.155,"h":45.38,"l":45.08,"n":889,"o":45.09,"t":"2026-10-09T16:00:00Z","v":58128,"vw":45.173993},{"c":45.305,"h":45.39,"l":45.155,"n":955,"o":45.155,"t":"2026-10-09T16:15:00Z","v":65509,"vw":45.256878},{"c":45.35,"h":45.38,"l":45.245,"n":752,"o":45.32,"t":"2026-10-09T16:30:00Z","v":22671,"vw":45.317713},{"c":45.425,"h":45.475,"l":45.3,"n":899,"o":45.355,"t":"2026-10-09T16:45:00Z","v":41024,"vw":45.379027},{"c":45.51,"h":45.65,"l":45.44,"n":1046,"o":45.44,"t":"2026-10-09T17:00:00Z","v":53009,"vw":45.558672},{"c":45.49,"h":45.57,"l":45.48,"n":818,"o":45.525,"t":"2026-10-09T17:15:00Z","v":33626,"vw":45.513951},{"c":45.47,"h":45.54,"l":45.37,"n":966,"o":45.49,"t":"2026-10-09T17:30:00Z","v":43417,"vw":45.432351},{"c":45.65,"h":45.65,"l":45.43,"n":978,"o":45.47,"t":"2026-10-09T17:45:00Z","v":39825,"vw":45.516496},{"c":45.57,"h":45.7,"l":45.4734,"n":1301,"o":45.68,"t":"2026-10-09T18:00:00Z","v":93599,"vw":45.579315},{"c":45.575,"h":45.63,"l":45.49,"n":997,"o":45.57,"t":"2026-10-09T18:15:00Z","v":42593,"vw":45.563219},{"c":45.7,"h":45.73,"l":45.56,"n":847,"o":45.58,"t":"2026-10-09T18:30:00Z","v":30320,"vw":45.656534},{"c":45.74,"h":45.875,"l":45.67,"n":1257,"o":45.7,"t":"2026-10-09T18:45:00Z","v":51126,"vw":45.738014},{"c":45.74,"h":45.8,"l":45.665,"n":1210,"o":45.74,"t":"2026-10-09T19:00:00Z","v":46208,"vw":45.727176},{"c":45.74,"h":45.825,"l":45.57,"n":1899,"o":45.71,"t":"2026-10-09T19:15:00Z","v":146575,"vw":45.684392},{"c":45.735,"h":45.82,"l":45.625,"n":1938,"o":45.74,"t":"2026-10-09T19:30:00Z","v":139326,"vw":45.686454},{"c":45.5,"h":45.73,"l":45.42,"n":4504,"o":45.73,"t":"2026-10-09T19:45:00Z","v":283514,"vw":45.533302},{"c":45.5,"h":45.5,"l":45.5,"n":26,"o":45.5,"t":"2026-10-09T20:00:00Z","v":347133,"vw":45.5},{"c":45.28,"h":45.28,"l":45.28,"n":1,"o":45.28,"t":"2026-10-12T11:30:00Z","v":132,"vw":45.28},{"c":44.07,"h":45.125,"l":44.07,"n":533,"o":44.9,"t":"2026-10-12T13:30:00Z","v":46125,"vw":44.590719},{"c":44.13,"h":44.21,"l":43.86,"n":1048,"o":44.07,"t":"2026-10-12T13:45:00Z","v":37056,"vw":44.049091},{"c":44.705,"h":44.78,"l":44.11,"n":961,"o":44.13,"t":"2026-10-12T14:00:00Z","v":86419,"vw":44.482358},{"c":44.65,"h":44.74,"l":44.58,"n":611,"o":44.7105,"t":"2026-10-12T14:15:00Z","v":22688,"vw":44.667663},{"c":44.72,"h":44.87,"l":44.605,"n":658,"o":44.64,"t":"2026-10-12T14:30:00Z","v":44021,"vw":44.701041},{"c":44.655,"h":44.79,"l":44.6,"n":855,"o":44.69,"t":"2026-10-12T14:45:00Z","v":34807,"vw":44.705912},{"c":44.64,"h":44.79,"l":44.61,"n":909,"o":44.655,"t":"2026-10-12T15:00:00Z","v":35405,"vw":44.694179},{"c":44.66,"h":44.69,"l":44.55,"n":792,"o":44.645,"t":"2026-10-12T15:15:00Z","v":35330,"vw":44.621715},{"c":44.75,"h":44.765,"l":44.6,"n":795,"o":44.68,"t":"2026-10-12T15:30:00Z","v":30228,"vw":44.674565},{"c":44.64,"h":44.751,"l":44.6,"n":773,"o":44.73,"t":"2026-10-12T15:45:00Z","v":50107,"vw":44.66243},{"c":44.705,"h":44.725,"l":44.6,"n":1048,"o":44.635,"t":"2026-10-12T16:00:00Z","v":53375,"vw":44.66425},{"c":44.61,"h":44.78,"l":44.61,"n":906,"o":44.705,"t":"2026-10-12T16:15:00Z","v":39277,"vw":44.72696},{"c":44.705,"h":44.72,"l":44.61,"n":717,"o":44.62,"t":"2026-10-12T16:30:00Z","v":39816,"vw":44.679105},{"c":44.76,"h":44.82,"l":44.695,"n":902,"o":44.705,"t":"2026-10-12T16:45:00Z","v":49014,"vw":44.763959},{"c":44.855,"h":44.855,"l":44.77,"n":808,"o":44.77,"t":"2026-10-12T17:00:00Z","v":37897,"vw":44.825595},{"c":44.82,"h":44.865,"l":44.76,"n":958,"o":44.84,"t":"2026-10-12T17:15:00Z","v":37424,"vw":44.810118},{"c":44.84,"h":44.87,"l":44.695,"n":1205,"o":44.82,"t":"2026-10-12T17:30:00Z","v":55404,"vw":44.787308},{"c":44.8438,"h":44.855,"l":44.81,"n":644,"o":44.825,"t":"2026-10-12T17:45:00Z","v":21775,"vw":44.832007},{"c":44.75,"h":44.87,"l":44.74,"n":809,"o":44.84,"t":"2026-10-12T18:00:00Z","v":31275,"vw":44.805376},{"c":44.68,"h":44.76,"l":44.64,"n":959,"o":44.74,"t":"2026-10-12T18:15:00Z","v":38314,"vw":44.68912},{"c":44.645,"h":44.73,"l":44.64,"n":995,"o":44.68,"t":"2026-10-12T18:30:00Z","v":44699,"vw":44.682277},{"c":44.68,"h":44.7,"l":44.62,"n":1131,"o":44.67,"t":"2026-10-12T18:45:00Z","v":46537,"vw":44.662314},{"c":44.72,"h":44.8,"l":44.655,"n":940,"o":44.68,"t":"2026-10-12T19:00:00Z","v":36863,"vw":44.723837},{"c":44.6,"h":44.725,"l":44.59,"n":1146,"o":44.72,"t":"2026-10-12T19:15:00Z","v":57531,"vw":44.662261},{"c":44.66,"h":44.68,"l":44.52,"n":1527,"o":44.605,"t":"2026-10-12T19:30:00Z","v":76734,"vw":44.595937},{"c":44.6,"h":44.705,"l":44.46,"n":5075,"o":44.675,"t":"2026-10-12T19:45:00Z","v":336460,"vw":44.541794},{"c":44.59,"h":44.59,"l":44.59,"n":37,"o":44.59,"t":"2026-10-12T20:00:00Z","v":328947,"vw":44.59},{"c":44.6,"h":44.6,"l":44.6,"n":2,"o":44.6,"t":"2026-10-13T08:15:00Z","v":108,"vw":44.6},{"c":44.88,"h":44.88,"l":44.88,"n":2,"o":44.88,"t":"2026-10-13T11:00:00Z","v":283,"vw":44.88},{"c":45.04,"h":45.11,"l":44.99,"n":19,"o":44.99,"t":"2026-10-13T11:30:00Z","v":2920,"vw":45.010567},{"c":45.12,"h":45.12,"l":45.12,"n":1,"o":45.12,"t":"2026-10-13T12:00:00Z","v":132,"vw":45.12},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-13T12:30:00Z","v":100,"vw":45},{"c":45.1,"h":45.92,"l":45.1,"n":905,"o":45.26,"t":"2026-10-13T13:30:00Z","v":65161,"vw":45.577783},{"c":44.775,"h":45.1,"l":44.775,"n":836,"o":45.1,"t":"2026-10-13T13:45:00Z","v":50397,"vw":44.967947},{"c":44.83,"h":44.99,"l":44.6,"n":954,"o":44.71,"t":"2026-10-13T14:00:00Z","v":57147,"vw":44.833162},{"c":44.655,"h":45.03,"l":44.655,"n":781,"o":44.81,"t":"2026-10-13T14:15:00Z","v":38791,"vw":44.892258},{"c":44.735,"h":44.83,"l":44.6,"n":1038,"o":44.655,"t":"2026-10-13T14:30:00Z","v":47811,"vw":44.736697},{"c":44.81,"h":44.925,"l":44.64,"n":963,"o":44.7,"t":"2026-10-13T14:45:00Z","v":46367,"vw":44.737545},{"c":44.9,"h":44.985,"l":44.75,"n":916,"o":44.82,"t":"2026-10-13T15:00:00Z","v":41346,"vw":44.85219},{"c":44.94,"h":44.96,"l":44.82,"n":967,"o":44.9,"t":"2026-10-13T15:15:00Z","v":43834,"vw":44.883085},{"c":44.765,"h":44.96,"l":44.765,"n":812,"o":44.935,"t":"2026-10-13T15:30:00Z","v":40778,"vw":44.858855},{"c":44.615,"h":44.78,"l":44.605,"n":798,"o":44.765,"t":"2026-10-13T15:45:00Z","v":40928,"vw":44.70654},{"c":44.72,"h":44.72,"l":44.54,"n":818,"o":44.615,"t":"2026-10-13T16:00:00Z","v":38178,"vw":44.651243},{"c":44.8,"h":44.89,"l":44.72,"n":901,"o":44.73,"t":"2026-10-13T16:15:00Z","v":46730,"vw":44.803837},{"c":44.97,"h":44.98,"l":44.8,"n":895,"o":44.81,"t":"2026-10-13T16:30:00Z","v":49707,"vw":44.905279},{"c":44.91,"h":44.965,"l":44.855,"n":799,"o":44.96,"t":"2026-10-13T16:45:00Z","v":46080,"vw":44.902813},{"c":44.93,"h":44.99,"l":44.83,"n":796,"o":44.885,"t":"2026-10-13T17:00:00Z","v":42284,"vw":44.914692},{"c":44.89,"h":44.92,"l":44.845,"n":782,"o":44.92,"t":"2026-10-13T17:15:00Z","v":32318,"vw":44.870665},{"c":44.91,"h":45.065,"l":44.875,"n":1093,"o":44.875,"t":"2026-10-13T17:30:00Z","v":51942,"vw":44.976233},{"c":44.86,"h":44.92,"l":44.82,"n":784,"o":44.89,"t":"2026-10-13T17:45:00Z","v":36825,"vw":44.863745},{"c":44.96,"h":45.04,"l":44.835,"n":1463,"o":44.85,"t":"2026-10-13T18:00:00Z","v":73197,"vw":44.927257},{"c":44.93,"h":45.06,"l":44.81,"n":1467,"o":44.97,"t":"2026-10-13T18:15:00Z","v":76715,"vw":44.909489},{"c":44.92,"h":44.95,"l":44.81,"n":1254,"o":44.92,"t":"2026-10-13T18:30:00Z","v":58750,"vw":44.880373},{"c":44.915,"h":45.02,"l":44.905,"n":1422,"o":44.915,"t":"2026-10-13T18:45:00Z","v":75668,"vw":44.963914},{"c":44.995,"h":45.045,"l":44.915,"n":1650,"o":44.915,"t":"2026-10-13T19:00:00Z","v":94637,"vw":44.992278},{"c":44.86,"h":45,"l":44.795,"n":1847,"o":45,"t":"2026-10-13T19:15:00Z","v":92998,"vw":44.868054},{"c":44.83,"h":44.895,"l":44.785,"n":2261,"o":44.85,"t":"2026-10-13T19:30:00Z","v":111630,"vw":44.842018},{"c":44.72,"h":44.85,"l":44.655,"n":5547,"o":44.825,"t":"2026-10-13T19:45:00Z","v":362284,"vw":44.712498},{"c":44.72,"h":44.72,"l":44.72,"n":39,"o":44.72,"t":"2026-10-13T20:00:00Z","v":330153,"vw":44.72},{"c":44.72,"h":44.72,"l":44.72,"n":8,"o":44.72,"t":"2026-10-14T09:15:00Z","v":423,"vw":44.72},{"c":44.62,"h":44.62,"l":44.62,"n":4,"o":44.62,"t":"2026-10-14T12:30:00Z","v":302,"vw":44.62},{"c":44.01,"h":44.01,"l":44.01,"n":13,"o":44.01,"t":"2026-10-14T12:45:00Z","v":264,"vw":44.01},{"c":43.34,"h":44.03,"l":43.03,"n":1102,"o":43.67,"t":"2026-10-14T13:30:00Z","v":76148,"vw":43.593377},{"c":43.33,"h":43.7366,"l":43.16,"n":1323,"o":43.345,"t":"2026-10-14T13:45:00Z","v":90968,"vw":43.415513},{"c":42.92,"h":43.38,"l":42.85,"n":1293,"o":43.33,"t":"2026-10-14T14:00:00Z","v":65408,"vw":43.051376},{"c":42.93,"h":43.085,"l":42.85,"n":1274,"o":42.92,"t":"2026-10-14T14:15:00Z","v":63819,"vw":42.956512},{"c":43.27,"h":43.38,"l":42.885,"n":1590,"o":42.915,"t":"2026-10-14T14:30:00Z","v":94835,"vw":43.107007},{"c":43.185,"h":43.3,"l":42.99,"n":1529,"o":43.225,"t":"2026-10-14T14:45:00Z","v":83850,"vw":43.121309},{"c":43.15,"h":43.24,"l":43.105,"n":1297,"o":43.18,"t":"2026-10-14T15:00:00Z","v":57495,"vw":43.181615},{"c":43.23,"h":43.315,"l":43.13,"n":1413,"o":43.15,"t":"2026-10-14T15:15:00Z","v":61020,"vw":43.215604},{"c":43.3,"h":43.31,"l":43.11,"n":1162,"o":43.22,"t":"2026-10-14T15:30:00Z","v":48262,"vw":43.213652},{"c":43.39,"h":43.42,"l":43.27,"n":1473,"o":43.315,"t":"2026-10-14T15:45:00Z","v":74046,"vw":43.342923},{"c":43.44,"h":43.55,"l":43.335,"n":1529,"o":43.39,"t":"2026-10-14T16:00:00Z","v":75793,"vw":43.442762},{"c":43.41,"h":43.48,"l":43.29,"n":1497,"o":43.435,"t":"2026-10-14T16:15:00Z","v":94812,"vw":43.398021},{"c":43.21,"h":43.42,"l":43.19,"n":1336,"o":43.39,"t":"2026-10-14T16:30:00Z","v":70576,"vw":43.313169},{"c":43.645,"h":43.6699,"l":43.13,"n":2504,"o":43.195,"t":"2026-10-14T16:45:00Z","v":178017,"vw":43.474466},{"c":43.66,"h":43.77,"l":43.45,"n":3091,"o":43.65,"t":"2026-10-14T17:00:00Z","v":283510,"vw":43.623095},{"c":43.64,"h":43.67,"l":43.435,"n":1907,"o":43.65,"t":"2026-10-14T17:15:00Z","v":135837,"vw":43.534911},{"c":43.81,"h":43.83,"l":43.625,"n":2272,"o":43.63,"t":"2026-10-14T17:30:00Z","v":168035,"vw":43.701087},{"c":43.47,"h":43.85,"l":43.3,"n":2238,"o":43.81,"t":"2026-10-14T17:45:00Z","v":171734,"vw":43.538181},{"c":43.455,"h":43.485,"l":43.36,"n":1635,"o":43.48,"t":"2026-10-14T18:00:00Z","v":109911,"vw":43.415998},{"c":43.63,"h":43.795,"l":43.45,"n":2899,"o":43.455,"t":"2026-10-14T18:15:00Z","v":263291,"vw":43.614983},{"c":43.58,"h":43.68,"l":43.41,"n":3438,"o":43.62,"t":"2026-10-14T18:30:00Z","v":403089,"vw":43.596428},{"c":43.495,"h":43.585,"l":43.48,"n":2022,"o":43.57,"t":"2026-10-14T18:45:00Z","v":138426,"vw":43.53693},{"c":43.77,"h":43.8,"l":43.495,"n":2222,"o":43.4989,"t":"2026-10-14T19:00:00Z","v":133887,"vw":43.657597},{"c":43.85,"h":43.98,"l":43.76,"n":2606,"o":43.76,"t":"2026-10-14T19:15:00Z","v":168886,"vw":43.86238},{"c":44.105,"h":44.155,"l":43.79,"n":2953,"o":43.84,"t":"2026-10-14T19:30:00Z","v":193442,"vw":44.021209},{"c":44.215,"h":44.24,"l":43.87,"n":7904,"o":44.11,"t":"2026-10-14T19:45:00Z","v":696776,"vw":44.0421},{"c":44.22,"h":44.22,"l":44.22,"n":52,"o":44.22,"t":"2026-10-14T20:00:00Z","v":450125,"vw":44.22},{"c":43.4,"h":43.4,"l":43.4,"n":1,"o":43.4,"t":"2026-10-14T22:45:00Z","v":150,"vw":43.4},{"c":43.01,"h":43.01,"l":43.01,"n":1,"o":43.01,"t":"2026-10-14T23:45:00Z","v":600,"vw":43.01},{"c":44.8,"h":44.8,"l":44.63,"n":14,"o":44.63,"t":"2026-10-15T08:00:00Z","v":1606,"vw":44.758357},{"c":44.8,"h":44.8,"l":44.8,"n":4,"o":44.8,"t":"2026-10-15T10:00:00Z","v":375,"vw":44.8},{"c":45.385,"h":46.37,"l":45.11,"n":994,"o":45.45,"t":"2026-10-15T13:30:00Z","v":104616,"vw":45.611087},{"c":45.39,"h":45.82,"l":45.18,"n":1426,"o":45.32,"t":"2026-10-15T13:45:00Z","v":116007,"vw":45.477148},{"c":45.43,"h":45.81,"l":45.325,"n":2246,"o":45.325,"t":"2026-10-15T14:00:00Z","v":163766,"vw":45.533022},{"c":45.2,"h":45.56,"l":45.135,"n":2537,"o":45.425,"t":"2026-10-15T14:15:00Z","v":230029,"vw":45.380667},{"c":45.515,"h":45.63,"l":45.24,"n":2757,"o":45.24,"t":"2026-10-15T14:30:00Z","v":239344,"vw":45.481116},{"c":45.515,"h":45.55,"l":45.36,"n":1699,"o":45.53,"t":"2026-10-15T14:45:00Z","v":119183,"vw":45.452061},{"c":45.79,"h":45.94,"l":45.48,"n":1536,"o":45.51,"t":"2026-10-15T15:00:00Z","v":109207,"vw":45.663905},{"c":45.995,"h":46.235,"l":45.775,"n":1847,"o":45.775,"t":"2026-10-15T15:15:00Z","v":172781,"vw":45.985115},{"c":45.785,"h":46.1,"l":45.75,"n":1749,"o":45.995,"t":"2026-10-15T15:30:00Z","v":155248,"vw":45.946044},{"c":45.64,"h":45.8,"l":45.63,"n":1352,"o":45.75,"t":"2026-10-15T15:45:00Z","v":80932,"vw":45.726337},{"c":45.4,"h":45.68,"l":45.37,"n":1347,"o":45.68,"t":"2026-10-15T16:00:00Z","v":95334,"vw":45.557897},{"c":45.675,"h":45.71,"l":45.4,"n":1126,"o":45.4,"t":"2026-10-15T16:15:00Z","v":70804,"vw":45.572816},{"c":45.43,"h":45.71,"l":45.415,"n":1653,"o":45.7,"t":"2026-10-15T16:30:00Z","v":111308,"vw":45.558556},{"c":45.52,"h":45.54,"l":45.34,"n":1863,"o":45.43,"t":"2026-10-15T16:45:00Z","v":120804,"vw":45.449787},{"c":45.575,"h":45.595,"l":45.475,"n":1168,"o":45.535,"t":"2026-10-15T17:00:00Z","v":70946,"vw":45.520896},{"c":45.86,"h":45.875,"l":45.575,"n":1271,"o":45.575,"t":"2026-10-15T17:15:00Z","v":81842,"vw":45.646611},{"c":46.065,"h":46.065,"l":45.77,"n":1434,"o":45.86,"t":"2026-10-15T17:30:00Z","v":115023,"vw":45.890542},{"c":46.13,"h":46.16,"l":45.97,"n":1738,"o":46.06,"t":"2026-10-15T17:45:00Z","v":124023,"vw":46.059044},{"c":45.885,"h":46.14,"l":45.83,"n":2196,"o":46.14,"t":"2026-10-15T18:00:00Z","v":182042,"vw":46.001837},{"c":45.8,"h":46.025,"l":45.76,"n":1999,"o":45.885,"t":"2026-10-15T18:15:00Z","v":150966,"vw":45.880357},{"c":45.86,"h":46.03,"l":45.725,"n":1282,"o":45.815,"t":"2026-10-15T18:30:00Z","v":101186,"vw":45.844076},{"c":45.86,"h":45.9,"l":45.79,"n":1405,"o":45.84,"t":"2026-10-15T18:45:00Z","v":76438,"vw":45.842774},{"c":45.82,"h":45.94,"l":45.79,"n":1420,"o":45.86,"t":"2026-10-15T19:00:00Z","v":81546,"vw":45.871536},{"c":45.83,"h":45.84,"l":45.681,"n":1781,"o":45.81,"t":"2026-10-15T19:15:00Z","v":100010,"vw":45.786684},{"c":45.71,"h":45.95,"l":45.665,"n":2288,"o":45.84,"t":"2026-10-15T19:30:00Z","v":125744,"vw":45.802379},{"c":45.75,"h":45.78,"l":45.41,"n":8917,"o":45.7035,"t":"2026-10-15T19:45:00Z","v":664035,"vw":45.590679},{"c":45.76,"h":45.76,"l":45.74,"n":65,"o":45.74,"t":"2026-10-15T20:00:00Z","v":477534,"vw":45.75995},{"c":46.8588,"h":46.8588,"l":46.8588,"n":1,"o":46.8588,"t":"2026-10-15T21:00:00Z","v":100,"vw":46.8588},{"c":46.07,"h":46.07,"l":46.07,"n":1,"o":46.07,"t":"2026-10-16T11:00:00Z","v":100,"vw":46.07},{"c":46.822,"h":46.89,"l":45.91,"n":576,"o":46.32,"t":"2026-10-16T13:30:00Z","v":62667,"vw":46.475143},{"c":47.15,"h":47.4,"l":46.79,"n":1183,"o":46.82,"t":"2026-10-16T13:45:00Z","v":102225,"vw":47.117589},{"c":46.41,"h":47.167,"l":46.35,"n":1214,"o":47.04,"t":"2026-10-16T14:00:00Z","v":73292,"vw":46.657343},{"c":46.07,"h":46.415,"l":46.045,"n":1962,"o":46.41,"t":"2026-10-16T14:15:00Z","v":190194,"vw":46.231945},{"c":45.86,"h":46.09,"l":45.79,"n":1406,"o":46.04,"t":"2026-10-16T14:30:00Z","v":192278,"vw":46.019621},{"c":45.88,"h":46.07,"l":45.8,"n":1050,"o":45.85,"t":"2026-10-16T14:45:00Z","v":60919,"vw":45.900473},{"c":45.965,"h":46.15,"l":45.85,"n":2022,"o":45.905,"t":"2026-10-16T15:00:00Z","v":150856,"vw":46.026249},{"c":46.16,"h":46.195,"l":45.94,"n":1645,"o":45.965,"t":"2026-10-16T15:15:00Z","v":320140,"vw":46.016686},{"c":46.115,"h":46.38,"l":46.06,"n":1685,"o":46.12,"t":"2026-10-16T15:30:00Z","v":125696,"vw":46.216514},{"c":46.03,"h":46.405,"l":46.03,"n":1423,"o":46.11,"t":"2026-10-16T15:45:00Z","v":104755,"vw":46.193538},{"c":46.14,"h":46.245,"l":45.98,"n":1415,"o":46.03,"t":"2026-10-16T16:00:00Z","v":105014,"vw":46.109881},{"c":46.22,"h":46.255,"l":46.11,"n":1132,"o":46.15,"t":"2026-10-16T16:15:00Z","v":61339,"vw":46.203648},{"c":46.265,"h":46.275,"l":46.13,"n":1259,"o":46.235,"t":"2026-10-16T16:30:00Z","v":76207,"vw":46.206461},{"c":46.09,"h":46.25,"l":46.02,"n":1200,"o":46.2301,"t":"2026-10-16T16:45:00Z","v":66123,"vw":46.135405},{"c":45.86,"h":46.1,"l":45.74,"n":1511,"o":46.08,"t":"2026-10-16T17:00:00Z","v":125137,"vw":45.845188},{"c":45.62,"h":45.91,"l":45.5,"n":1800,"o":45.87,"t":"2026-10-16T17:15:00Z","v":133783,"vw":45.730205},{"c":45.59,"h":45.85,"l":45.52,"n":1517,"o":45.635,"t":"2026-10-16T17:30:00Z","v":116720,"vw":45.653124},{"c":45.565,"h":45.595,"l":45.23,"n":1634,"o":45.595,"t":"2026-10-16T17:45:00Z","v":129369,"vw":45.405839},{"c":45.37,"h":45.57,"l":45.32,"n":1330,"o":45.52,"t":"2026-10-16T18:00:00Z","v":87069,"vw":45.467827},{"c":45.29,"h":45.435,"l":45.195,"n":1386,"o":45.365,"t":"2026-10-16T18:15:00Z","v":93908,"vw":45.304471},{"c":45.36,"h":45.39,"l":45.23,"n":1113,"o":45.28,"t":"2026-10-16T18:30:00Z","v":54997,"vw":45.320532},{"c":45.08,"h":45.345,"l":45.08,"n":1670,"o":45.345,"t":"2026-10-16T18:45:00Z","v":107810,"vw":45.233238},{"c":45.25,"h":45.2617,"l":45.06,"n":1673,"o":45.07,"t":"2026-10-16T19:00:00Z","v":98723,"vw":45.145056},{"c":45.25,"h":45.33,"l":45.155,"n":1825,"o":45.25,"t":"2026-10-16T19:15:00Z","v":113696,"vw":45.241916},{"c":45.255,"h":45.34,"l":45.22,"n":2590,"o":45.25,"t":"2026-10-16T19:30:00Z","v":181685,"vw":45.265193},{"c":45.26,"h":45.35,"l":45.205,"n":6615,"o":45.27,"t":"2026-10-16T19:45:00Z","v":476535,"vw":45.273253},{"c":45.25,"h":45.25,"l":45.25,"n":52,"o":45.25,"t":"2026-10-16T20:00:00Z","v":462058,"vw":45.25},{"c":45.91,"h":45.91,"l":45.91,"n":1,"o":45.91,"t":"2026-10-16T20:15:00Z","v":100,"vw":45.91},{"c":44.29,"h":44.58,"l":44.24,"n":748,"o":44.55,"t":"2026-10-19T13:30:00Z","v":70312,"vw":44.483507},{"c":43.97,"h":44.42,"l":43.875,"n":683,"o":44.32,"t":"2026-10-19T13:45:00Z","v":35390,"vw":44.108688},{"c":44.065,"h":44.19,"l":43.96,"n":1050,"o":43.97,"t":"2026-10-19T14:00:00Z","v":63009,"vw":44.026921},{"c":44.07,"h":44.25,"l":43.9,"n":1015,"o":44.1,"t":"2026-10-19T14:15:00Z","v":55461,"vw":44.069986},{"c":44.05,"h":44.27,"l":44.02,"n":858,"o":44.05,"t":"2026-10-19T14:30:00Z","v":53238,"vw":44.140971},{"c":44.01,"h":44.11,"l":43.9,"n":916,"o":44.05,"t":"2026-10-19T14:45:00Z","v":35370,"vw":43.98918},{"c":44.145,"h":44.21,"l":44.0001,"n":1227,"o":44.005,"t":"2026-10-19T15:00:00Z","v":53922,"vw":44.11075},{"c":44.12,"h":44.205,"l":44.06,"n":927,"o":44.145,"t":"2026-10-19T15:15:00Z","v":44817,"vw":44.128526},{"c":44.11,"h":44.25,"l":44.11,"n":1001,"o":44.15,"t":"2026-10-19T15:30:00Z","v":47793,"vw":44.199758},{"c":44.095,"h":44.475,"l":44.07,"n":1730,"o":44.13,"t":"2026-10-19T15:45:00Z","v":150469,"vw":44.310246},{"c":44.02,"h":44.08,"l":43.93,"n":976,"o":44.07,"t":"2026-10-19T16:00:00Z","v":43767,"vw":44.021965},{"c":44.115,"h":44.185,"l":43.985,"n":1092,"o":44.015,"t":"2026-10-19T16:15:00Z","v":52260,"vw":44.08796},{"c":44.125,"h":44.125,"l":43.97,"n":979,"o":44.09,"t":"2026-10-19T16:30:00Z","v":57191,"vw":44.037418},{"c":44.235,"h":44.37,"l":44.13,"n":1001,"o":44.15,"t":"2026-10-19T16:45:00Z","v":42412,"vw":44.236743},{"c":44.08,"h":44.24,"l":44.07,"n":1057,"o":44.21,"t":"2026-10-19T17:00:00Z","v":82115,"vw":44.142325},{"c":44.03,"h":44.09,"l":43.99,"n":1008,"o":44.07,"t":"2026-10-19T17:15:00Z","v":38637,"vw":44.045062},{"c":44.09,"h":44.16,"l":43.94,"n":1196,"o":44.05,"t":"2026-10-19T17:30:00Z","v":69547,"vw":44.019622},{"c":44.06,"h":44.13,"l":44.02,"n":903,"o":44.07,"t":"2026-10-19T17:45:00Z","v":35761,"vw":44.071168},{"c":43.73,"h":44.09,"l":43.71,"n":1595,"o":44.06,"t":"2026-10-19T18:00:00Z","v":90497,"vw":43.864978},{"c":43.81,"h":43.895,"l":43.71,"n":958,"o":43.71,"t":"2026-10-19T18:15:00Z","v":45336,"vw":43.824747},{"c":43.72,"h":43.86,"l":43.72,"n":1079,"o":43.835,"t":"2026-10-19T18:30:00Z","v":48815,"vw":43.776755},{"c":43.72,"h":43.85,"l":43.71,"n":1957,"o":43.735,"t":"2026-10-19T18:45:00Z","v":110584,"vw":43.773948},{"c":43.79,"h":43.81,"l":43.72,"n":1184,"o":43.72,"t":"2026-10-19T19:00:00Z","v":53699,"vw":43.765564},{"c":43.98,"h":44,"l":43.76,"n":1514,"o":43.775,"t":"2026-10-19T19:15:00Z","v":74611,"vw":43.859638},{"c":43.82,"h":43.99,"l":43.78,"n":2156,"o":43.99,"t":"2026-10-19T19:30:00Z","v":103089,"vw":43.859518},{"c":43.98,"h":44.005,"l":43.79,"n":6873,"o":43.81,"t":"2026-10-19T19:45:00Z","v":466226,"vw":43.904436},{"c":43.99,"h":43.99,"l":43.96,"n":70,"o":43.96,"t":"2026-10-19T20:00:00Z","v":458852,"vw":43.989991},{"c":44.18,"h":44.18,"l":44.18,"n":2,"o":44.18,"t":"2026-10-19T21:00:00Z","v":290,"vw":44.18},{"c":45.1,"h":45.16,"l":43.89,"n":926,"o":44.15,"t":"2026-10-20T13:30:00Z","v":84576,"vw":44.57809},{"c":45.34,"h":45.37,"l":44.735,"n":1233,"o":45.18,"t":"2026-10-20T13:45:00Z","v":94300,"vw":44.992417},{"c":44.7301,"h":45.34,"l":44.43,"n":1526,"o":45.29,"t":"2026-10-20T14:00:00Z","v":91854,"vw":44.806954},{"c":45.69,"h":45.69,"l":44.7101,"n":1204,"o":44.78,"t":"2026-10-20T14:15:00Z","v":62374,"vw":45.33669},{"c":45.78,"h":45.845,"l":45.4,"n":1195,"o":45.72,"t":"2026-10-20T14:30:00Z","v":71134,"vw":45.667664},{"c":45.9,"h":45.945,"l":45.545,"n":1284,"o":45.77,"t":"2026-10-20T14:45:00Z","v":63222,"vw":45.788148},{"c":45.655,"h":45.99,"l":45.55,"n":1557,"o":45.88,"t":"2026-10-20T15:00:00Z","v":159226,"vw":45.835693},{"c":45.455,"h":45.77,"l":45.45,"n":1226,"o":45.655,"t":"2026-10-20T15:15:00Z","v":64384,"vw":45.586434},{"c":45.68,"h":45.745,"l":45.345,"n":1254,"o":45.47,"t":"2026-10-20T15:30:00Z","v":80557,"vw":45.4721},{"c":45.455,"h":45.73,"l":45.45,"n":1415,"o":45.67,"t":"2026-10-20T15:45:00Z","v":89808,"vw":45.601997},{"c":45.55,"h":45.67,"l":45.43,"n":1142,"o":45.44,"t":"2026-10-20T16:00:00Z","v":62716,"vw":45.556451},{"c":45.635,"h":45.68,"l":45.38,"n":1156,"o":45.53,"t":"2026-10-20T16:15:00Z","v":64857,"vw":45.51449},{"c":45.89,"h":45.94,"l":45.635,"n":1406,"o":45.635,"t":"2026-10-20T16:30:00Z","v":85683,"vw":45.772497},{"c":45.615,"h":45.92,"l":45.55,"n":1155,"o":45.85,"t":"2026-10-20T16:45:00Z","v":63529,"vw":45.764843},{"c":45.6,"h":45.69,"l":45.565,"n":929,"o":45.63,"t":"2026-10-20T17:00:00Z","v":46073,"vw":45.621805},{"c":45.52,"h":45.635,"l":45.515,"n":1060,"o":45.6,"t":"2026-10-20T17:15:00Z","v":60994,"vw":45.582331},{"c":45.36,"h":45.5692,"l":45.35,"n":965,"o":45.51,"t":"2026-10-20T17:30:00Z","v":49672,"vw":45.459262},{"c":45.415,"h":45.51,"l":45.37,"n":894,"o":45.37,"t":"2026-10-20T17:45:00Z","v":41941,"vw":45.436243},{"c":45.52,"h":45.58,"l":45.4225,"n":1026,"o":45.4225,"t":"2026-10-20T18:00:00Z","v":44477,"vw":45.514958},{"c":45.47,"h":45.54,"l":45.445,"n":804,"o":45.52,"t":"2026-10-20T18:15:00Z","v":31037,"vw":45.486415},{"c":45.45,"h":45.5,"l":45.39,"n":1084,"o":45.475,"t":"2026-10-20T18:30:00Z","v":49705,"vw":45.444664},{"c":45.46,"h":45.51,"l":45.43,"n":967,"o":45.445,"t":"2026-10-20T18:45:00Z","v":45724,"vw":45.472937},{"c":45.455,"h":45.51,"l":45.31,"n":1911,"o":45.48,"t":"2026-10-20T19:00:00Z","v":132537,"vw":45.419163},{"c":45.42,"h":45.56,"l":45.41,"n":1768,"o":45.445,"t":"2026-10-20T19:15:00Z","v":94362,"vw":45.477636},{"c":45.355,"h":45.45,"l":45.24,"n":3025,"o":45.415,"t":"2026-10-20T19:30:00Z","v":223752,"vw":45.370619},{"c":45.215,"h":45.375,"l":45.12,"n":5804,"o":45.36,"t":"2026-10-20T19:45:00Z","v":426083,"vw":45.259214},{"c":45.21,"h":45.21,"l":45.21,"n":58,"o":45.21,"t":"2026-10-20T20:00:00Z","v":405209,"vw":45.21},{"c":45.31,"h":45.6,"l":44.8,"n":1629,"o":45.15,"t":"2026-10-21T13:30:00Z","v":183497,"vw":45.045815},{"c":45.5825,"h":45.63,"l":45.255,"n":869,"o":45.29,"t":"2026-10-21T13:45:00Z","v":74021,"vw":45.416761},{"c":45.48,"h":45.62,"l":45.0301,"n":953,"o":45.45,"t":"2026-10-21T14:00:00Z","v":66716,"vw":45.270822},{"c":45.22,"h":45.575,"l":45.22,"n":1001,"o":45.48,"t":"2026-10-21T14:15:00Z","v":66262,"vw":45.447627},{"c":45.44,"h":45.5,"l":45.255,"n":1244,"o":45.26,"t":"2026-10-21T14:30:00Z","v":71565,"vw":45.396094},{"c":45.34,"h":45.79,"l":45.28,"n":831,"o":45.53,"t":"2026-10-21T14:45:00Z","v":59722,"vw":45.50659},{"c":45.24,"h":45.35,"l":45.21,"n":726,"o":45.35,"t":"2026-10-21T15:00:00Z","v":40818,"vw":45.273323},{"c":45.515,"h":45.53,"l":45.215,"n":574,"o":45.2499,"t":"2026-10-21T15:15:00Z","v":24208,"vw":45.374037},{"c":45.45,"h":45.63,"l":45.45,"n":734,"o":45.62,"t":"2026-10-21T15:30:00Z","v":25744,"vw":45.552837},{"c":45.49,"h":45.5,"l":45.4225,"n":473,"o":45.46,"t":"2026-10-21T15:45:00Z","v":17168,"vw":45.46795},{"c":45.58,"h":45.61,"l":45.475,"n":835,"o":45.505,"t":"2026-10-21T16:00:00Z","v":24749,"vw":45.522306},{"c":45.56,"h":45.63,"l":45.5,"n":938,"o":45.605,"t":"2026-10-21T16:15:00Z","v":28268,"vw":45.563574},{"c":45.82,"h":46.07,"l":45.55,"n":969,"o":45.59,"t":"2026-10-21T16:30:00Z","v":47823,"vw":45.787432},{"c":45.795,"h":45.88,"l":45.67,"n":709,"o":45.82,"t":"2026-10-21T16:45:00Z","v":38508,"vw":45.761358},{"c":45.66,"h":45.795,"l":45.5183,"n":883,"o":45.77,"t":"2026-10-21T17:00:00Z","v":42285,"vw":45.666301},{"c":45.63,"h":45.66,"l":45.5401,"n":770,"o":45.66,"t":"2026-10-21T17:15:00Z","v":30790,"vw":45.599048},{"c":45.53,"h":45.605,"l":45.5,"n":945,"o":45.605,"t":"2026-10-21T17:30:00Z","v":42998,"vw":45.549284},{"c":45.63,"h":45.63,"l":45.53,"n":867,"o":45.54,"t":"2026-10-21T17:45:00Z","v":39272,"vw":45.57559},{"c":45.63,"h":45.7601,"l":45.55,"n":1365,"o":45.64,"t":"2026-10-21T18:00:00Z","v":91907,"vw":45.661935},{"c":45.56,"h":45.7,"l":45.53,"n":860,"o":45.65,"t":"2026-10-21T18:15:00Z","v":43136,"vw":45.594028},{"c":45.59,"h":45.68,"l":45.52,"n":1401,"o":45.57,"t":"2026-10-21T18:30:00Z","v":107519,"vw":45.589274},{"c":45.045,"h":45.61,"l":45.04,"n":1681,"o":45.59,"t":"2026-10-21T18:45:00Z","v":106712,"vw":45.42493},{"c":44.75,"h":45.045,"l":44.61,"n":1796,"o":45.045,"t":"2026-10-21T19:00:00Z","v":131634,"vw":44.787012},{"c":45.3,"h":45.3,"l":44.74,"n":1469,"o":44.75,"t":"2026-10-21T19:15:00Z","v":81305,"vw":45.025937},{"c":45.12,"h":45.37,"l":45.065,"n":2415,"o":45.31,"t":"2026-10-21T19:30:00Z","v":151389,"vw":45.220132},{"c":45.11,"h":45.335,"l":45.05,"n":5299,"o":45.13,"t":"2026-10-21T19:45:00Z","v":333569,"vw":45.161818},{"c":45.11,"h":45.11,"l":45.11,"n":53,"o":45.11,"t":"2026-10-21T20:00:00Z","v":536977,"vw":45.11},{"c":45.15,"h":45.15,"l":45.15,"n":1,"o":45.15,"t":"2026-10-21T20:15:00Z","v":150,"vw":45.15},{"c":45.15,"h":45.15,"l":45.15,"n":2,"o":45.15,"t":"2026-10-21T22:45:00Z","v":1005,"vw":45.15},{"c":44.6,"h":44.6,"l":44.6,"n":1,"o":44.6,"t":"2026-10-22T08:00:00Z","v":100,"vw":44.6},{"c":44.57,"h":44.57,"l":44.57,"n":1,"o":44.57,"t":"2026-10-22T10:00:00Z","v":108,"vw":44.57},{"c":44.6,"h":44.98,"l":44.6,"n":6,"o":44.98,"t":"2026-10-22T12:45:00Z","v":1677,"vw":44.634289},{"c":45.98,"h":46.17,"l":44.88,"n":717,"o":44.88,"t":"2026-10-22T13:30:00Z","v":87161,"vw":45.433417},{"c":46.265,"h":46.51,"l":45.945,"n":1293,"o":45.945,"t":"2026-10-22T13:45:00Z","v":78911,"vw":46.274951},{"c":47.015,"h":47.09,"l":46.32,"n":1370,"o":46.32,"t":"2026-10-22T14:00:00Z","v":107898,"vw":46.694209},{"c":46.94,"h":47.3,"l":46.87,"n":1111,"o":47.025,"t":"2026-10-22T14:15:00Z","v":55202,"vw":47.085316},{"c":47.38,"h":47.38,"l":46.555,"n":1618,"o":46.97,"t":"2026-10-22T14:30:00Z","v":95444,"vw":46.97038},{"c":47.6201,"h":47.7,"l":47.31,"n":1346,"o":47.43,"t":"2026-10-22T14:45:00Z","v":76238,"vw":47.503027},{"c":47.67,"h":47.845,"l":47.525,"n":1666,"o":47.65,"t":"2026-10-22T15:00:00Z","v":101082,"vw":47.713841},{"c":48.08,"h":48.3,"l":47.68,"n":1712,"o":47.71,"t":"2026-10-22T15:15:00Z","v":150612,"vw":47.973716},{"c":48.135,"h":48.265,"l":47.8758,"n":1642,"o":48.11,"t":"2026-10-22T15:30:00Z","v":165906,"vw":48.059718},{"c":48.1,"h":48.4,"l":48.09,"n":1436,"o":48.1325,"t":"2026-10-22T15:45:00Z","v":90077,"vw":48.259061},{"c":47.905,"h":48.25,"l":47.88,"n":1481,"o":48.15,"t":"2026-10-22T16:00:00Z","v":98554,"vw":48.059681},{"c":47.9951,"h":48.01,"l":47.77,"n":1154,"o":47.905,"t":"2026-10-22T16:15:00Z","v":68546,"vw":47.885507},{"c":47.66,"h":48.075,"l":47.61,"n":1174,"o":47.99,"t":"2026-10-22T16:30:00Z","v":61468,"vw":47.897312},{"c":47.675,"h":47.72,"l":47.58,"n":1216,"o":47.66,"t":"2026-10-22T16:45:00Z","v":68908,"vw":47.634565},{"c":47.73,"h":47.73,"l":47.55,"n":1221,"o":47.66,"t":"2026-10-22T17:00:00Z","v":64750,"vw":47.647844},{"c":47.645,"h":47.77,"l":47.62,"n":1072,"o":47.71,"t":"2026-10-22T17:15:00Z","v":68478,"vw":47.676862},{"c":47.72,"h":47.75,"l":47.56,"n":1266,"o":47.645,"t":"2026-10-22T17:30:00Z","v":63376,"vw":47.66418},{"c":47.67,"h":47.71,"l":47.55,"n":826,"o":47.68,"t":"2026-10-22T17:45:00Z","v":40992,"vw":47.630705},{"c":47.65,"h":47.735,"l":47.465,"n":1306,"o":47.65,"t":"2026-10-22T18:00:00Z","v":83414,"vw":47.563326},{"c":47.615,"h":47.67,"l":47.54,"n":1143,"o":47.6,"t":"2026-10-22T18:15:00Z","v":58829,"vw":47.61237},{"c":47.58,"h":47.7,"l":47.47,"n":1183,"o":47.6,"t":"2026-10-22T18:30:00Z","v":56980,"vw":47.591732},{"c":47.53,"h":47.62,"l":47.47,"n":1331,"o":47.59,"t":"2026-10-22T18:45:00Z","v":68939,"vw":47.542873},{"c":47.85,"h":47.87,"l":47.52,"n":1585,"o":47.54,"t":"2026-10-22T19:00:00Z","v":84429,"vw":47.692222},{"c":47.795,"h":47.89,"l":47.725,"n":1568,"o":47.84,"t":"2026-10-22T19:15:00Z","v":76441,"vw":47.81618},{"c":47.95,"h":47.96,"l":47.8,"n":2357,"o":47.8,"t":"2026-10-22T19:30:00Z","v":141820,"vw":47.883779},{"c":48.19,"h":48.355,"l":47.87,"n":6767,"o":47.96,"t":"2026-10-22T19:45:00Z","v":531663,"vw":48.166944},{"c":48.17,"h":48.18,"l":48.17,"n":71,"o":48.18,"t":"2026-10-22T20:00:00Z","v":506321,"vw":48.170051},{"c":48.25,"h":48.25,"l":48.25,"n":1,"o":48.25,"t":"2026-10-22T21:30:00Z","v":840,"vw":48.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.6255205709241336,"strike":59.66516732532001,"iv":0.6515543963556192,"gamma":0.027532331074381203,"theta":-0.03606829795595324,"vega":0.03163061445490581,"rho":0.005067299830122719,"breakevenPct":25.162316579290312},{"delta":0.2,"premium":0.7785874439461884,"strike":55.803437967115094,"iv":0.5502454409566517,"gamma":0.037275485799701046,"theta":-0.036714648729446936,"vega":0.03779686098654709,"rho":0.006803233802488123,"breakevenPct":17.46320409188558},{"delta":0.25,"premium":1.0284615384615385,"strike":54.26923076923077,"iv":0.5426923076923077,"gamma":0.04271384615384616,"theta":-0.04112153846153846,"vega":0.042767692307692305,"rho":0.008488762494197253,"breakevenPct":14.796953098800717},{"delta":0.3,"premium":1.2976923076923075,"strike":52.98717948717949,"iv":0.5398717948717948,"gamma":0.047124102564102564,"theta":-0.045018974358974354,"vega":0.04692153846153846,"rho":0.010165885891453093,"breakevenPct":12.694357058068906},{"delta":0.35,"premium":1.699332865168539,"strike":51.95575842696629,"iv":0.5619193820224718,"gamma":0.048038061797752815,"theta":-0.04987429775280899,"vega":0.04967556179775281,"rho":0.011756452320501595,"breakevenPct":11.386944762580088},{"delta":0.4,"premium":2.1821278089887644,"strike":51.077949438202246,"iv":0.5992087078651686,"gamma":0.046809129213483146,"theta":-0.05531671348314607,"vega":0.05157162921348315,"rho":0.013293967704519793,"breakevenPct":10.566903149659556},{"delta":0.45,"premium":2.664922752808989,"strike":50.2001404494382,"iv":0.6364980337078652,"gamma":0.04558019662921348,"theta":-0.06075912921348315,"vega":0.05346769662921349,"rho":0.014831483088537992,"breakevenPct":9.746861536739022},{"delta":0.5,"premium":2.953546255506608,"strike":49.14977973568282,"iv":0.6077263436123348,"gamma":0.0482247577092511,"theta":-0.05849709251101321,"vega":0.05366193832599119,"rho":0.016503355273997926,"breakevenPct":8.1655096350206},{"delta":0.55,"premium":3.1848237885462556,"strike":48.048458149779734,"iv":0.5594444052863435,"gamma":0.052013303964757715,"theta":-0.053959647577092505,"vega":0.053353568281938324,"rho":0.018214907965583144,"breakevenPct":6.359314798268601},{"delta":0.6,"premium":3.529304286718201,"strike":47.05903021784961,"iv":0.5293851721714687,"gamma":0.053159170765987356,"theta":-0.05014778636683064,"vega":0.051912368236120866,"rho":0.01985057546434312,"breakevenPct":5.020416243653333},{"delta":0.65,"premium":3.98608573436402,"strike":46.18060435699227,"iv":0.5174034434293745,"gamma":0.05168341531974702,"theta":-0.047055727336612785,"vega":0.04934736472241742,"rho":0.021410962433168892,"breakevenPct":4.145090494823099},{"delta":0.7,"premium":4.442867182009838,"strike":45.30217849613493,"iv":0.5054217146872804,"gamma":0.05020765987350668,"theta":-0.04396366830639494,"vega":0.046782361208713985,"rho":0.022971349401994665,"breakevenPct":3.2697647459928665},{"delta":0.75,"premium":5.079610073111292,"strike":44.333874898456536,"iv":0.4986887896019496,"gamma":0.04615621445978879,"theta":-0.039889114541023556,"vega":0.042462794476035744,"rho":0.02440335353473725,"breakevenPct":2.5814510516251397},{"delta":0.8,"premium":5.810722989439481,"strike":43.31844029244517,"iv":0.49470828594638505,"gamma":0.040754102355808286,"theta":-0.035299350121852154,"vega":0.03722315190901706,"rho":0.025768034960753285,"breakevenPct":1.9912046541097035}],"put":[{"delta":0.1,"premium":0.5558065912769611,"strike":36.903227276599594,"iv":0.7933666760795288,"gamma":0.01628470574723722,"theta":-0.03051971290227885,"vega":0.02319662061059063,"rho":-0.00435965016223973,"breakevenPct":24.543448857540735},{"delta":0.15,"premium":0.8403263289201321,"strike":39.89817188336981,"iv":0.7252170860606422,"gamma":0.023649593806001998,"theta":-0.03862443930239601,"vega":0.0316138153779111,"rho":-0.006525254443508175,"breakevenPct":18.91665859570339},{"delta":0.2,"premium":1.0322641509433963,"strike":42.278301886792455,"iv":0.6263911320754717,"gamma":0.03301320754716981,"theta":-0.03972018867924528,"vega":0.03791471698113208,"rho":-0.00864503961744503,"breakevenPct":14.374013419453895},{"delta":0.25,"premium":1.4661417322834647,"strike":43.490813648293965,"iv":0.6388771653543307,"gamma":0.035960892388451446,"theta":-0.04554671916010499,"vega":0.042463254593175855,"rho":-0.010921324734018176,"breakevenPct":12.757583732591865},{"delta":0.3,"premium":1.9254593175853016,"strike":44.58442694663167,"iv":0.6630241469816273,"gamma":0.038235608048993876,"theta":-0.05188967629046369,"vega":0.04683770778652668,"rho":-0.013214014471565571,"breakevenPct":11.440797946758632},{"delta":0.35,"premium":2.373698884758364,"strike":45.72026022304833,"iv":0.6634992565055763,"gamma":0.04079981412639405,"theta":-0.0549050185873606,"vega":0.049854089219330856,"rho":-0.015499499788350152,"breakevenPct":10.013366538737884},{"delta":0.4,"premium":2.8151486988847587,"strike":46.88197026022305,"iv":0.6494657992565056,"gamma":0.043541449814126394,"theta":-0.05588085501858736,"vega":0.05203810408921933,"rho":-0.017780569492409144,"breakevenPct":8.518120071957046},{"delta":0.45,"premium":3.2123747108712415,"strike":47.951040863531226,"iv":0.6257986121819583,"gamma":0.04638920585967617,"theta":-0.05484841942945258,"vega":0.053272166538164994,"rho":-0.020028122775712132,"breakevenPct":7.123383531949377},{"delta":0.5,"premium":3.5593292212798766,"strike":48.9148033924441,"iv":0.5911802621434079,"gamma":0.04935759444872783,"theta":-0.051533076329992294,"vega":0.05342636854279106,"rho":-0.022237576196104458,"breakevenPct":5.8429018659659056},{"delta":0.55,"premium":3.906283731688512,"strike":49.87856592135698,"iv":0.5565619121048574,"gamma":0.05232598303777949,"theta":-0.048217733230531995,"vega":0.05358057054741712,"rho":-0.024447029616496783,"breakevenPct":4.562420199982434},{"delta":0.6,"premium":4.6650909090909085,"strike":50.99318181818182,"iv":0.5617345454545455,"gamma":0.05023690909090909,"theta":-0.04668763636363636,"vega":0.051931454545454545,"rho":-0.02695190716799146,"breakevenPct":3.8237680940608145},{"delta":0.65,"premium":5.483272727272728,"strike":52.12954545454546,"iv":0.5726436363636364,"gamma":0.04741872727272727,"theta":-0.04541490909090909,"vega":0.050022363636363636,"rho":-0.0294993744683636,"breakevenPct":3.163228716477631},{"delta":0.7,"premium":8.44242857142857,"strike":55.06428571428571,"iv":0.7375220000000001,"gamma":0.03471,"theta":-0.055424285714285725,"vega":0.04715057142857143,"rho":-0.03369462862283618,"breakevenPct":3.2139150034105417},{"delta":0.75,"premium":9.228142857142858,"strike":56.25476190476191,"iv":0.6971886666666667,"gamma":0.033043333333333334,"theta":-0.04661476190476191,"vega":0.04253152380952381,"rho":-0.036222088992755364,"breakevenPct":2.3736370196822754},{"delta":0.8,"premium":10.013857142857145,"strike":57.445238095238096,"iv":0.6568553333333333,"gamma":0.031376666666666664,"theta":-0.03780523809523809,"vega":0.037912476190476184,"rho":-0.038749549362674544,"breakevenPct":1.533359035954009},{"delta":0.85,"premium":13.093597560975606,"strike":60.762195121951216,"iv":0.7073871951219513,"gamma":0.024090853658536592,"theta":-0.03247804878048781,"vega":0.03140304878048781,"rho":-0.043066756980185646,"breakevenPct":1.040901887117275},{"delta":0.9,"premium":15.86798780487805,"strike":63.8109756097561,"iv":0.7029359756097562,"gamma":0.018054268292682925,"theta":-0.02199024390243902,"vega":0.023415243902439018,"rho":-0.04714637117692014,"breakevenPct":0.4712729813617492}]},"raw":{"call":[{"delta":0.15,"premium":0.6255205709241336,"strike":59.66516732532001,"iv":0.6515543963556192,"gamma":0.027532331074381203,"theta":-0.03606829795595324,"vega":0.03163061445490581,"rho":0.005067299830122719,"breakevenPct":25.162316579290312},{"delta":0.2,"premium":0.7785874439461884,"strike":55.803437967115094,"iv":0.5502454409566517,"gamma":0.037275485799701046,"theta":-0.036714648729446936,"vega":0.03779686098654709,"rho":0.006803233802488123,"breakevenPct":17.46320409188558},{"delta":0.25,"premium":1.0284615384615385,"strike":54.26923076923077,"iv":0.5426923076923077,"gamma":0.04271384615384616,"theta":-0.04112153846153846,"vega":0.042767692307692305,"rho":0.008488762494197253,"breakevenPct":14.796953098800717},{"delta":0.3,"premium":1.2976923076923075,"strike":52.98717948717949,"iv":0.5398717948717948,"gamma":0.047124102564102564,"theta":-0.045018974358974354,"vega":0.04692153846153846,"rho":0.010165885891453093,"breakevenPct":12.694357058068906},{"delta":0.35,"premium":1.699332865168539,"strike":51.95575842696629,"iv":0.5619193820224718,"gamma":0.048038061797752815,"theta":-0.04987429775280899,"vega":0.04967556179775281,"rho":0.011756452320501595,"breakevenPct":11.386944762580088},{"delta":0.4,"premium":2.1821278089887644,"strike":51.077949438202246,"iv":0.5992087078651686,"gamma":0.046809129213483146,"theta":-0.05531671348314607,"vega":0.05157162921348315,"rho":0.013293967704519793,"breakevenPct":10.566903149659556},{"delta":0.45,"premium":2.664922752808989,"strike":50.2001404494382,"iv":0.6364980337078652,"gamma":0.04558019662921348,"theta":-0.06075912921348315,"vega":0.05346769662921349,"rho":0.014831483088537992,"breakevenPct":9.746861536739022},{"delta":0.5,"premium":2.953546255506608,"strike":49.14977973568282,"iv":0.6077263436123348,"gamma":0.0482247577092511,"theta":-0.05849709251101321,"vega":0.05366193832599119,"rho":0.016503355273997926,"breakevenPct":8.1655096350206},{"delta":0.55,"premium":3.1848237885462556,"strike":48.048458149779734,"iv":0.5594444052863435,"gamma":0.052013303964757715,"theta":-0.053959647577092505,"vega":0.053353568281938324,"rho":0.018214907965583144,"breakevenPct":6.359314798268601},{"delta":0.6,"premium":3.529304286718201,"strike":47.05903021784961,"iv":0.5293851721714687,"gamma":0.053159170765987356,"theta":-0.05014778636683064,"vega":0.051912368236120866,"rho":0.01985057546434312,"breakevenPct":5.020416243653333},{"delta":0.65,"premium":3.98608573436402,"strike":46.18060435699227,"iv":0.5174034434293745,"gamma":0.05168341531974702,"theta":-0.047055727336612785,"vega":0.04934736472241742,"rho":0.021410962433168892,"breakevenPct":4.145090494823099},{"delta":0.7,"premium":4.442867182009838,"strike":45.30217849613493,"iv":0.5054217146872804,"gamma":0.05020765987350668,"theta":-0.04396366830639494,"vega":0.046782361208713985,"rho":0.022971349401994665,"breakevenPct":3.2697647459928665},{"delta":0.75,"premium":5.079610073111292,"strike":44.333874898456536,"iv":0.4986887896019496,"gamma":0.04615621445978879,"theta":-0.039889114541023556,"vega":0.042462794476035744,"rho":0.02440335353473725,"breakevenPct":2.5814510516251397},{"delta":0.8,"premium":5.810722989439481,"strike":43.31844029244517,"iv":0.49470828594638505,"gamma":0.040754102355808286,"theta":-0.035299350121852154,"vega":0.03722315190901706,"rho":0.025768034960753285,"breakevenPct":1.9912046541097035}],"put":[{"delta":0.1,"premium":0.5558065912769611,"strike":36.903227276599594,"iv":0.7933666760795288,"gamma":0.01628470574723722,"theta":-0.03051971290227885,"vega":0.02319662061059063,"rho":-0.00435965016223973,"breakevenPct":24.543448857540735},{"delta":0.15,"premium":0.8403263289201321,"strike":39.89817188336981,"iv":0.7252170860606422,"gamma":0.023649593806001998,"theta":-0.03862443930239601,"vega":0.0316138153779111,"rho":-0.006525254443508175,"breakevenPct":18.91665859570339},{"delta":0.2,"premium":1.0322641509433963,"strike":42.278301886792455,"iv":0.6263911320754717,"gamma":0.03301320754716981,"theta":-0.03972018867924528,"vega":0.03791471698113208,"rho":-0.00864503961744503,"breakevenPct":14.374013419453895},{"delta":0.25,"premium":1.4661417322834647,"strike":43.490813648293965,"iv":0.6388771653543307,"gamma":0.035960892388451446,"theta":-0.04554671916010499,"vega":0.042463254593175855,"rho":-0.010921324734018176,"breakevenPct":12.757583732591865},{"delta":0.3,"premium":1.9254593175853016,"strike":44.58442694663167,"iv":0.6630241469816273,"gamma":0.038235608048993876,"theta":-0.05188967629046369,"vega":0.04683770778652668,"rho":-0.013214014471565571,"breakevenPct":11.440797946758632},{"delta":0.35,"premium":2.373698884758364,"strike":45.72026022304833,"iv":0.6634992565055763,"gamma":0.04079981412639405,"theta":-0.0549050185873606,"vega":0.049854089219330856,"rho":-0.015499499788350152,"breakevenPct":10.013366538737884},{"delta":0.4,"premium":2.8151486988847587,"strike":46.88197026022305,"iv":0.6494657992565056,"gamma":0.043541449814126394,"theta":-0.05588085501858736,"vega":0.05203810408921933,"rho":-0.017780569492409144,"breakevenPct":8.518120071957046},{"delta":0.45,"premium":3.2123747108712415,"strike":47.951040863531226,"iv":0.6257986121819583,"gamma":0.04638920585967617,"theta":-0.05484841942945258,"vega":0.053272166538164994,"rho":-0.020028122775712132,"breakevenPct":7.123383531949377},{"delta":0.5,"premium":3.5593292212798766,"strike":48.9148033924441,"iv":0.5911802621434079,"gamma":0.04935759444872783,"theta":-0.051533076329992294,"vega":0.05342636854279106,"rho":-0.022237576196104458,"breakevenPct":5.8429018659659056},{"delta":0.55,"premium":3.906283731688512,"strike":49.87856592135698,"iv":0.5565619121048574,"gamma":0.05232598303777949,"theta":-0.048217733230531995,"vega":0.05358057054741712,"rho":-0.024447029616496783,"breakevenPct":4.562420199982434},{"delta":0.6,"premium":4.6650909090909085,"strike":50.99318181818182,"iv":0.5617345454545455,"gamma":0.05023690909090909,"theta":-0.04668763636363636,"vega":0.051931454545454545,"rho":-0.02695190716799146,"breakevenPct":3.8237680940608145},{"delta":0.65,"premium":5.483272727272728,"strike":52.12954545454546,"iv":0.5726436363636364,"gamma":0.04741872727272727,"theta":-0.04541490909090909,"vega":0.050022363636363636,"rho":-0.0294993744683636,"breakevenPct":3.163228716477631},{"delta":0.7,"premium":8.44242857142857,"strike":55.06428571428571,"iv":0.7375220000000001,"gamma":0.03471,"theta":-0.055424285714285725,"vega":0.04715057142857143,"rho":-0.03369462862283618,"breakevenPct":3.2139150034105417},{"delta":0.75,"premium":9.228142857142858,"strike":56.25476190476191,"iv":0.6971886666666667,"gamma":0.033043333333333334,"theta":-0.04661476190476191,"vega":0.04253152380952381,"rho":-0.036222088992755364,"breakevenPct":2.3736370196822754},{"delta":0.8,"premium":10.013857142857145,"strike":57.445238095238096,"iv":0.6568553333333333,"gamma":0.031376666666666664,"theta":-0.03780523809523809,"vega":0.037912476190476184,"rho":-0.038749549362674544,"breakevenPct":1.533359035954009},{"delta":0.85,"premium":13.093597560975606,"strike":60.762195121951216,"iv":0.7073871951219513,"gamma":0.024090853658536592,"theta":-0.03247804878048781,"vega":0.03140304878048781,"rho":-0.043066756980185646,"breakevenPct":1.040901887117275},{"delta":0.9,"premium":15.86798780487805,"strike":63.8109756097561,"iv":0.7029359756097562,"gamma":0.018054268292682925,"theta":-0.02199024390243902,"vega":0.023415243902439018,"rho":-0.04714637117692014,"breakevenPct":0.4712729813617492}]}},"errors":["fundamentals:provider_http_429"],"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"}}