{"symbol":"GBCI","url":"https://intraalpha.com/companies/GBCI","capturedAt":"2026-10-22T23:58:56.116Z","state":"ready","quote":{"symbol":"GBCI","last_price":45.99,"prev_close":44.69,"regular_close":45.99,"change":1.3,"change_pct":2.9089,"regular_change":1.3,"regular_change_pct":2.9089,"extended_change":0,"extended_change_pct":0,"bid":43.25,"ask":55,"bid_size":1000,"ask_size":100,"volume":1265039,"vwap":45.824467,"open":44.46,"high":46.09,"low":44.3,"close":45.99,"trade_count":22492,"last_trade_at":"2026-10-22T23:00:00.00265048Z","last_quote_at":"2026-10-22T23:55:56.364224591Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:50.569832161-04:00","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":{"symbol":"GBCI","fetched_at":"2026-10-22T23:58:55.332257+00:00","name":"Glacier Bancorp Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Glacier Bancorp, Inc. is the bank holding company for Glacier Bank providing commercial banking services to individuals, small and medium-sized businesses, community organizations, and public entities in the United States. The company is headquartered in Kalispell, Montana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5819172000,"ebitda":null,"pe_ratio":18.39,"peg_ratio":1.749,"book_value":33.13,"dividend_per_share":1.32,"dividend_yield":0.0297,"eps":2.43,"revenue_ttm":1129170000,"gross_profit_ttm":1129170000,"profit_margin":0.276,"operating_margin_ttm":0.443,"return_on_assets_ttm":0.0103,"return_on_equity_ttm":0.0795,"quarterly_earnings_growth":0.667,"quarterly_revenue_growth":0.415,"analyst_target_price":55.33,"analyst_number":3,"beta":0.766,"fifty_two_week_high":54.14,"fifty_two_week_low":38.75,"fifty_day_ma":45.42,"two_hundred_day_ma":47.66,"shares_outstanding":130212000,"forward_pe":21.37,"price_to_sales":5.15,"price_to_book":1.333,"ev_to_revenue":5.22,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:55.332257+00:00"},"optionObservedAt":"2026-10-22T19:50:35.324Z","bars":[{"c":42.86,"h":42.9,"l":42.86,"n":8,"o":42.9,"t":"2026-10-15T08:35:00Z","v":403,"vw":42.886667},{"c":42.84,"h":42.84,"l":42.84,"n":2,"o":42.84,"t":"2026-10-15T10:05:00Z","v":101,"vw":42.84},{"c":42.73,"h":42.73,"l":42.73,"n":3,"o":42.73,"t":"2026-10-15T12:35:00Z","v":304,"vw":42.73},{"c":42.82,"h":43.225,"l":42.79,"n":147,"o":43.06,"t":"2026-10-15T13:30:00Z","v":26150,"vw":43.046043},{"c":42.925,"h":42.93,"l":42.844,"n":102,"o":42.93,"t":"2026-10-15T13:35:00Z","v":1771,"vw":42.892874},{"c":42.96,"h":43.06,"l":42.94,"n":51,"o":42.94,"t":"2026-10-15T13:40:00Z","v":1471,"vw":43.012857},{"c":43.1,"h":43.1,"l":42.81,"n":123,"o":42.88,"t":"2026-10-15T13:45:00Z","v":4443,"vw":42.968269},{"c":43.18,"h":43.26,"l":43.13,"n":196,"o":43.13,"t":"2026-10-15T13:50:00Z","v":7371,"vw":43.203823},{"c":43.3,"h":43.37,"l":43.23,"n":158,"o":43.23,"t":"2026-10-15T13:55:00Z","v":7140,"vw":43.311698},{"c":43.24,"h":43.38,"l":43.23,"n":260,"o":43.26,"t":"2026-10-15T14:00:00Z","v":16450,"vw":43.313921},{"c":43.455,"h":43.455,"l":43.28,"n":168,"o":43.28,"t":"2026-10-15T14:05:00Z","v":11831,"vw":43.355842},{"c":43.45,"h":43.49,"l":43.39,"n":364,"o":43.44,"t":"2026-10-15T14:10:00Z","v":14720,"vw":43.445673},{"c":43.35,"h":43.46,"l":43.315,"n":170,"o":43.46,"t":"2026-10-15T14:15:00Z","v":6480,"vw":43.377597},{"c":43.384,"h":43.465,"l":43.33,"n":174,"o":43.33,"t":"2026-10-15T14:20:00Z","v":8420,"vw":43.405837},{"c":43.47,"h":43.51,"l":43.38,"n":352,"o":43.41,"t":"2026-10-15T14:25:00Z","v":25194,"vw":43.469439},{"c":43.62,"h":43.664,"l":43.48,"n":281,"o":43.48,"t":"2026-10-15T14:30:00Z","v":9004,"vw":43.60635},{"c":43.6,"h":43.62,"l":43.56,"n":276,"o":43.62,"t":"2026-10-15T14:35:00Z","v":8118,"vw":43.595933},{"c":43.67,"h":43.7,"l":43.6,"n":197,"o":43.61,"t":"2026-10-15T14:40:00Z","v":8042,"vw":43.660485},{"c":43.545,"h":43.62,"l":43.449,"n":217,"o":43.62,"t":"2026-10-15T14:45:00Z","v":7373,"vw":43.52731},{"c":43.49,"h":43.545,"l":43.47,"n":243,"o":43.545,"t":"2026-10-15T14:50:00Z","v":8310,"vw":43.490443},{"c":43.445,"h":43.53,"l":43.44,"n":263,"o":43.5,"t":"2026-10-15T14:55:00Z","v":8403,"vw":43.476777},{"c":43.41,"h":43.52,"l":43.4,"n":279,"o":43.46,"t":"2026-10-15T15:00:00Z","v":9416,"vw":43.478042},{"c":43.315,"h":43.415,"l":43.315,"n":135,"o":43.415,"t":"2026-10-15T15:05:00Z","v":3057,"vw":43.378261},{"c":43.24,"h":43.34,"l":43.24,"n":212,"o":43.32,"t":"2026-10-15T15:10:00Z","v":5234,"vw":43.304924},{"c":43.17,"h":43.23,"l":43.16,"n":203,"o":43.23,"t":"2026-10-15T15:15:00Z","v":7084,"vw":43.193414},{"c":43.16,"h":43.21,"l":43.145,"n":227,"o":43.17,"t":"2026-10-15T15:20:00Z","v":8518,"vw":43.176439},{"c":43.17,"h":43.17,"l":43.115,"n":128,"o":43.17,"t":"2026-10-15T15:25:00Z","v":3670,"vw":43.149769},{"c":43.25,"h":43.26,"l":43.16,"n":234,"o":43.16,"t":"2026-10-15T15:30:00Z","v":7136,"vw":43.217941},{"c":43.31,"h":43.31,"l":43.24,"n":240,"o":43.26,"t":"2026-10-15T15:35:00Z","v":8849,"vw":43.274006},{"c":43.38,"h":43.385,"l":43.33,"n":171,"o":43.33,"t":"2026-10-15T15:40:00Z","v":5344,"vw":43.353824},{"c":43.38,"h":43.415,"l":43.38,"n":248,"o":43.385,"t":"2026-10-15T15:45:00Z","v":9573,"vw":43.395991},{"c":43.28,"h":43.38,"l":43.27,"n":217,"o":43.38,"t":"2026-10-15T15:50:00Z","v":8153,"vw":43.330972},{"c":43.31,"h":43.335,"l":43.28,"n":230,"o":43.29,"t":"2026-10-15T15:55:00Z","v":11955,"vw":43.305415},{"c":43.295,"h":43.3,"l":43.225,"n":211,"o":43.3,"t":"2026-10-15T16:00:00Z","v":10910,"vw":43.26406},{"c":43.32,"h":43.32,"l":43.275,"n":255,"o":43.29,"t":"2026-10-15T16:05:00Z","v":9002,"vw":43.292312},{"c":43.35,"h":43.36,"l":43.33,"n":195,"o":43.345,"t":"2026-10-15T16:10:00Z","v":5434,"vw":43.343815},{"c":43.375,"h":43.4,"l":43.36,"n":292,"o":43.36,"t":"2026-10-15T16:15:00Z","v":13479,"vw":43.378098},{"c":43.4,"h":43.43,"l":43.38,"n":257,"o":43.38,"t":"2026-10-15T16:20:00Z","v":10561,"vw":43.408096},{"c":43.4,"h":43.44,"l":43.4,"n":187,"o":43.4,"t":"2026-10-15T16:25:00Z","v":6880,"vw":43.416821},{"c":43.4,"h":43.43,"l":43.39,"n":252,"o":43.4,"t":"2026-10-15T16:30:00Z","v":9207,"vw":43.405264},{"c":43.46,"h":43.475,"l":43.4,"n":220,"o":43.4,"t":"2026-10-15T16:35:00Z","v":6270,"vw":43.457775},{"c":43.47,"h":43.475,"l":43.46,"n":220,"o":43.47,"t":"2026-10-15T16:40:00Z","v":6745,"vw":43.46656},{"c":43.47,"h":43.48,"l":43.46,"n":196,"o":43.46,"t":"2026-10-15T16:45:00Z","v":3991,"vw":43.470484},{"c":43.53,"h":43.565,"l":43.46,"n":272,"o":43.46,"t":"2026-10-15T16:50:00Z","v":9885,"vw":43.536424},{"c":43.58,"h":43.58,"l":43.54,"n":244,"o":43.54,"t":"2026-10-15T16:55:00Z","v":7385,"vw":43.567821},{"c":43.61,"h":43.63,"l":43.59,"n":305,"o":43.6,"t":"2026-10-15T17:00:00Z","v":12952,"vw":43.606006},{"c":43.64,"h":43.64,"l":43.62,"n":183,"o":43.64,"t":"2026-10-15T17:05:00Z","v":4759,"vw":43.6341},{"c":43.61,"h":43.68,"l":43.61,"n":340,"o":43.635,"t":"2026-10-15T17:10:00Z","v":17936,"vw":43.640355},{"c":43.62,"h":43.63,"l":43.6,"n":208,"o":43.62,"t":"2026-10-15T17:15:00Z","v":6224,"vw":43.613919},{"c":43.6,"h":43.65,"l":43.6,"n":238,"o":43.63,"t":"2026-10-15T17:20:00Z","v":13953,"vw":43.63518},{"c":43.625,"h":43.63,"l":43.6,"n":216,"o":43.6,"t":"2026-10-15T17:25:00Z","v":8062,"vw":43.608691},{"c":43.665,"h":43.67,"l":43.64,"n":191,"o":43.65,"t":"2026-10-15T17:30:00Z","v":5284,"vw":43.654959},{"c":43.675,"h":43.7,"l":43.665,"n":218,"o":43.665,"t":"2026-10-15T17:35:00Z","v":9167,"vw":43.687972},{"c":43.67,"h":43.72,"l":43.67,"n":277,"o":43.7,"t":"2026-10-15T17:40:00Z","v":10317,"vw":43.689942},{"c":43.67,"h":43.7,"l":43.66,"n":255,"o":43.68,"t":"2026-10-15T17:45:00Z","v":13314,"vw":43.68129},{"c":43.62,"h":43.68,"l":43.62,"n":227,"o":43.64,"t":"2026-10-15T17:50:00Z","v":6676,"vw":43.64955},{"c":43.56,"h":43.59,"l":43.535,"n":247,"o":43.58,"t":"2026-10-15T17:55:00Z","v":13459,"vw":43.551231},{"c":43.625,"h":43.63,"l":43.55,"n":265,"o":43.55,"t":"2026-10-15T18:00:00Z","v":10009,"vw":43.593492},{"c":43.59,"h":43.645,"l":43.59,"n":268,"o":43.64,"t":"2026-10-15T18:05:00Z","v":9615,"vw":43.622195},{"c":43.63,"h":43.64,"l":43.6,"n":224,"o":43.61,"t":"2026-10-15T18:10:00Z","v":6506,"vw":43.622509},{"c":43.63,"h":43.63,"l":43.615,"n":179,"o":43.63,"t":"2026-10-15T18:15:00Z","v":4991,"vw":43.622081},{"c":43.679,"h":43.679,"l":43.621,"n":176,"o":43.621,"t":"2026-10-15T18:20:00Z","v":6736,"vw":43.646407},{"c":43.63,"h":43.69,"l":43.625,"n":271,"o":43.685,"t":"2026-10-15T18:25:00Z","v":9362,"vw":43.661655},{"c":43.61,"h":43.645,"l":43.6,"n":286,"o":43.63,"t":"2026-10-15T18:30:00Z","v":9356,"vw":43.628247},{"c":43.57,"h":43.59,"l":43.555,"n":184,"o":43.59,"t":"2026-10-15T18:35:00Z","v":6205,"vw":43.567372},{"c":43.55,"h":43.59,"l":43.55,"n":254,"o":43.58,"t":"2026-10-15T18:40:00Z","v":15805,"vw":43.559158},{"c":43.52,"h":43.59,"l":43.52,"n":321,"o":43.56,"t":"2026-10-15T18:45:00Z","v":14531,"vw":43.566631},{"c":43.545,"h":43.55,"l":43.52,"n":162,"o":43.53,"t":"2026-10-15T18:50:00Z","v":6149,"vw":43.538328},{"c":43.555,"h":43.56,"l":43.53,"n":222,"o":43.56,"t":"2026-10-15T18:55:00Z","v":10461,"vw":43.543061},{"c":43.55,"h":43.565,"l":43.54,"n":300,"o":43.555,"t":"2026-10-15T19:00:00Z","v":12540,"vw":43.554106},{"c":43.59,"h":43.6,"l":43.56,"n":313,"o":43.57,"t":"2026-10-15T19:05:00Z","v":16042,"vw":43.581071},{"c":43.57,"h":43.6,"l":43.565,"n":195,"o":43.58,"t":"2026-10-15T19:10:00Z","v":6865,"vw":43.577516},{"c":43.57,"h":43.62,"l":43.57,"n":301,"o":43.58,"t":"2026-10-15T19:15:00Z","v":9056,"vw":43.592366},{"c":43.65,"h":43.66,"l":43.58,"n":330,"o":43.58,"t":"2026-10-15T19:20:00Z","v":12030,"vw":43.640786},{"c":43.61,"h":43.65,"l":43.61,"n":273,"o":43.64,"t":"2026-10-15T19:25:00Z","v":7607,"vw":43.622923},{"c":43.655,"h":43.655,"l":43.59,"n":372,"o":43.6,"t":"2026-10-15T19:30:00Z","v":14517,"vw":43.626287},{"c":43.68,"h":43.68,"l":43.62,"n":441,"o":43.65,"t":"2026-10-15T19:35:00Z","v":14933,"vw":43.649887},{"c":43.675,"h":43.69,"l":43.65,"n":422,"o":43.68,"t":"2026-10-15T19:40:00Z","v":15659,"vw":43.673075},{"c":43.65,"h":43.69,"l":43.63,"n":584,"o":43.68,"t":"2026-10-15T19:45:00Z","v":23521,"vw":43.658104},{"c":43.76,"h":43.765,"l":43.635,"n":795,"o":43.65,"t":"2026-10-15T19:50:00Z","v":44078,"vw":43.698562},{"c":43.75,"h":43.88,"l":43.73,"n":2438,"o":43.76,"t":"2026-10-15T19:55:00Z","v":182281,"vw":43.796926},{"c":43.54,"h":43.76,"l":43.54,"n":36,"o":43.76,"t":"2026-10-15T20:00:00Z","v":352132,"vw":43.759544},{"c":44.38,"h":44.43,"l":44,"n":116,"o":44.09,"t":"2026-10-16T13:30:00Z","v":35142,"vw":44.105188},{"c":44.545,"h":44.62,"l":44.39,"n":135,"o":44.39,"t":"2026-10-16T13:35:00Z","v":6432,"vw":44.531556},{"c":44.53,"h":44.55,"l":44.45,"n":84,"o":44.55,"t":"2026-10-16T13:40:00Z","v":4377,"vw":44.489707},{"c":44.505,"h":44.555,"l":44.505,"n":75,"o":44.515,"t":"2026-10-16T13:45:00Z","v":2605,"vw":44.513214},{"c":44.38,"h":44.55,"l":44.38,"n":85,"o":44.505,"t":"2026-10-16T13:50:00Z","v":8288,"vw":44.452598},{"c":44.415,"h":44.53,"l":44.415,"n":87,"o":44.44,"t":"2026-10-16T13:55:00Z","v":4170,"vw":44.465109},{"c":44.265,"h":44.41,"l":44.26,"n":119,"o":44.405,"t":"2026-10-16T14:00:00Z","v":5183,"vw":44.362582},{"c":44.4,"h":44.45,"l":44.36,"n":133,"o":44.36,"t":"2026-10-16T14:05:00Z","v":5121,"vw":44.401427},{"c":44.29,"h":44.41,"l":44.25,"n":124,"o":44.345,"t":"2026-10-16T14:10:00Z","v":5637,"vw":44.340078},{"c":44.46,"h":44.46,"l":44.29,"n":169,"o":44.29,"t":"2026-10-16T14:15:00Z","v":6265,"vw":44.379435},{"c":44.445,"h":44.515,"l":44.445,"n":173,"o":44.475,"t":"2026-10-16T14:20:00Z","v":7323,"vw":44.488918},{"c":44.405,"h":44.44,"l":44.39,"n":114,"o":44.44,"t":"2026-10-16T14:25:00Z","v":4058,"vw":44.411085},{"c":44.41,"h":44.44,"l":44.31,"n":123,"o":44.44,"t":"2026-10-16T14:30:00Z","v":5829,"vw":44.366473},{"c":44.345,"h":44.42,"l":44.345,"n":108,"o":44.4,"t":"2026-10-16T14:35:00Z","v":4526,"vw":44.377189},{"c":44.28,"h":44.345,"l":44.24,"n":123,"o":44.345,"t":"2026-10-16T14:40:00Z","v":6362,"vw":44.264352},{"c":44.28,"h":44.31,"l":44.24,"n":127,"o":44.28,"t":"2026-10-16T14:45:00Z","v":4757,"vw":44.276993},{"c":44.16,"h":44.3,"l":44.16,"n":178,"o":44.3,"t":"2026-10-16T14:50:00Z","v":7881,"vw":44.216099},{"c":44.235,"h":44.24,"l":44.195,"n":62,"o":44.195,"t":"2026-10-16T14:55:00Z","v":1256,"vw":44.225092},{"c":44.255,"h":44.255,"l":44.24,"n":48,"o":44.2493,"t":"2026-10-16T15:00:00Z","v":1879,"vw":44.247175},{"c":44.29,"h":44.31,"l":44.25,"n":131,"o":44.25,"t":"2026-10-16T15:05:00Z","v":25042,"vw":44.294132},{"c":44.27,"h":44.28,"l":44.27,"n":62,"o":44.28,"t":"2026-10-16T15:10:00Z","v":1552,"vw":44.278},{"c":44.23,"h":44.29,"l":44.23,"n":55,"o":44.285,"t":"2026-10-16T15:15:00Z","v":1713,"vw":44.26745},{"c":44.17,"h":44.225,"l":44.12,"n":94,"o":44.22,"t":"2026-10-16T15:20:00Z","v":3188,"vw":44.16736},{"c":44.07,"h":44.14,"l":44.04,"n":59,"o":44.14,"t":"2026-10-16T15:25:00Z","v":1786,"vw":44.089944},{"c":44.05,"h":44.09,"l":44.05,"n":109,"o":44.06,"t":"2026-10-16T15:30:00Z","v":3031,"vw":44.065175},{"c":44.04,"h":44.07,"l":44.04,"n":112,"o":44.05,"t":"2026-10-16T15:35:00Z","v":3399,"vw":44.050839},{"c":44.03,"h":44.075,"l":44.02,"n":113,"o":44.06,"t":"2026-10-16T15:40:00Z","v":3010,"vw":44.054166},{"c":44.035,"h":44.035,"l":44,"n":111,"o":44.02,"t":"2026-10-16T15:45:00Z","v":2726,"vw":44.021666},{"c":44,"h":44.02,"l":43.98,"n":135,"o":44,"t":"2026-10-16T15:50:00Z","v":3547,"vw":44.006032},{"c":43.9311,"h":44.01,"l":43.9311,"n":106,"o":43.995,"t":"2026-10-16T15:55:00Z","v":11087,"vw":43.980071},{"c":43.89,"h":43.97,"l":43.86,"n":174,"o":43.96,"t":"2026-10-16T16:00:00Z","v":4097,"vw":43.905486},{"c":43.87,"h":43.93,"l":43.87,"n":177,"o":43.91,"t":"2026-10-16T16:05:00Z","v":15706,"vw":43.900544},{"c":43.84,"h":43.9,"l":43.805,"n":148,"o":43.89,"t":"2026-10-16T16:10:00Z","v":4882,"vw":43.849771},{"c":43.815,"h":43.82,"l":43.78,"n":160,"o":43.795,"t":"2026-10-16T16:15:00Z","v":7447,"vw":43.810417},{"c":43.84,"h":43.84,"l":43.81,"n":54,"o":43.81,"t":"2026-10-16T16:20:00Z","v":1720,"vw":43.824706},{"c":43.81,"h":43.85,"l":43.81,"n":109,"o":43.85,"t":"2026-10-16T16:25:00Z","v":2375,"vw":43.833607},{"c":43.83,"h":43.83,"l":43.83,"n":36,"o":43.83,"t":"2026-10-16T16:30:00Z","v":388,"vw":43.83},{"c":43.775,"h":43.7982,"l":43.77,"n":57,"o":43.7982,"t":"2026-10-16T16:35:00Z","v":1597,"vw":43.787002},{"c":43.78,"h":43.8,"l":43.78,"n":97,"o":43.78,"t":"2026-10-16T16:40:00Z","v":3130,"vw":43.788884},{"c":43.6699,"h":43.79,"l":43.66,"n":155,"o":43.79,"t":"2026-10-16T16:45:00Z","v":11895,"vw":43.723375},{"c":43.68,"h":43.68,"l":43.641,"n":156,"o":43.65,"t":"2026-10-16T16:50:00Z","v":4917,"vw":43.660631},{"c":43.68,"h":43.69,"l":43.675,"n":175,"o":43.68,"t":"2026-10-16T16:55:00Z","v":3441,"vw":43.681667},{"c":43.66,"h":43.7,"l":43.64,"n":84,"o":43.7,"t":"2026-10-16T17:00:00Z","v":2121,"vw":43.667222},{"c":43.58,"h":43.65,"l":43.58,"n":111,"o":43.63,"t":"2026-10-16T17:05:00Z","v":2777,"vw":43.628065},{"c":43.56,"h":43.56,"l":43.56,"n":42,"o":43.56,"t":"2026-10-16T17:10:00Z","v":825,"vw":43.56},{"c":43.56,"h":43.58,"l":43.56,"n":66,"o":43.58,"t":"2026-10-16T17:15:00Z","v":1361,"vw":43.576},{"c":43.63,"h":43.63,"l":43.555,"n":129,"o":43.5675,"t":"2026-10-16T17:20:00Z","v":2383,"vw":43.593392},{"c":43.74,"h":43.745,"l":43.64,"n":120,"o":43.64,"t":"2026-10-16T17:25:00Z","v":3004,"vw":43.700611},{"c":43.695,"h":43.71,"l":43.67,"n":145,"o":43.71,"t":"2026-10-16T17:30:00Z","v":8372,"vw":43.695482},{"c":43.69,"h":43.75,"l":43.69,"n":209,"o":43.705,"t":"2026-10-16T17:35:00Z","v":7032,"vw":43.730195},{"c":43.75,"h":43.76,"l":43.68,"n":91,"o":43.68,"t":"2026-10-16T17:40:00Z","v":2746,"vw":43.705929},{"c":43.7,"h":43.7,"l":43.675,"n":72,"o":43.69,"t":"2026-10-16T17:45:00Z","v":1834,"vw":43.689416},{"c":43.66,"h":43.71,"l":43.66,"n":241,"o":43.68,"t":"2026-10-16T17:50:00Z","v":7628,"vw":43.681045},{"c":43.67,"h":43.67,"l":43.635,"n":161,"o":43.67,"t":"2026-10-16T17:55:00Z","v":3148,"vw":43.656726},{"c":43.62,"h":43.64,"l":43.62,"n":114,"o":43.64,"t":"2026-10-16T18:00:00Z","v":2187,"vw":43.631429},{"c":43.6,"h":43.62,"l":43.6,"n":140,"o":43.62,"t":"2026-10-16T18:05:00Z","v":2784,"vw":43.61203},{"c":43.65,"h":43.65,"l":43.625,"n":116,"o":43.625,"t":"2026-10-16T18:10:00Z","v":2528,"vw":43.646002},{"c":43.6101,"h":43.6507,"l":43.6101,"n":137,"o":43.63,"t":"2026-10-16T18:15:00Z","v":3884,"vw":43.624172},{"c":43.67,"h":43.67,"l":43.625,"n":150,"o":43.625,"t":"2026-10-16T18:20:00Z","v":3569,"vw":43.653871},{"c":43.63,"h":43.66,"l":43.615,"n":136,"o":43.66,"t":"2026-10-16T18:25:00Z","v":4429,"vw":43.638719},{"c":43.63,"h":43.63,"l":43.6,"n":117,"o":43.6201,"t":"2026-10-16T18:30:00Z","v":3848,"vw":43.616002},{"c":43.7,"h":43.7,"l":43.61,"n":180,"o":43.6201,"t":"2026-10-16T18:35:00Z","v":5544,"vw":43.641065},{"c":43.66,"h":43.69,"l":43.66,"n":93,"o":43.69,"t":"2026-10-16T18:40:00Z","v":2485,"vw":43.666233},{"c":43.7123,"h":43.7123,"l":43.67,"n":89,"o":43.67,"t":"2026-10-16T18:45:00Z","v":1625,"vw":43.693861},{"c":43.67,"h":43.71,"l":43.67,"n":144,"o":43.71,"t":"2026-10-16T18:50:00Z","v":3212,"vw":43.691429},{"c":43.7,"h":43.7,"l":43.65,"n":111,"o":43.65,"t":"2026-10-16T18:55:00Z","v":2518,"vw":43.668764},{"c":43.69,"h":43.69,"l":43.68,"n":97,"o":43.69,"t":"2026-10-16T19:00:00Z","v":1924,"vw":43.686},{"c":43.71,"h":43.71,"l":43.71,"n":33,"o":43.71,"t":"2026-10-16T19:05:00Z","v":946,"vw":43.71},{"c":43.7,"h":43.735,"l":43.69,"n":200,"o":43.72,"t":"2026-10-16T19:10:00Z","v":5583,"vw":43.71789},{"c":43.77,"h":43.77,"l":43.69,"n":186,"o":43.705,"t":"2026-10-16T19:15:00Z","v":5380,"vw":43.718262},{"c":43.74,"h":43.7772,"l":43.74,"n":140,"o":43.77,"t":"2026-10-16T19:20:00Z","v":4059,"vw":43.758661},{"c":43.7501,"h":43.7501,"l":43.72,"n":163,"o":43.72,"t":"2026-10-16T19:25:00Z","v":5071,"vw":43.731056},{"c":43.8,"h":43.8,"l":43.77,"n":326,"o":43.78,"t":"2026-10-16T19:30:00Z","v":8438,"vw":43.782012},{"c":43.79,"h":43.82,"l":43.78,"n":295,"o":43.8,"t":"2026-10-16T19:35:00Z","v":7118,"vw":43.800266},{"c":43.76,"h":43.78,"l":43.725,"n":324,"o":43.78,"t":"2026-10-16T19:40:00Z","v":9119,"vw":43.747388},{"c":43.77,"h":43.78,"l":43.74,"n":355,"o":43.75,"t":"2026-10-16T19:45:00Z","v":11702,"vw":43.761606},{"c":43.875,"h":43.88,"l":43.78,"n":448,"o":43.78,"t":"2026-10-16T19:50:00Z","v":15437,"vw":43.831157},{"c":43.83,"h":43.87,"l":43.79,"n":1578,"o":43.85,"t":"2026-10-16T19:55:00Z","v":71052,"vw":43.842407},{"c":43.83,"h":43.83,"l":43.83,"n":34,"o":43.83,"t":"2026-10-16T20:00:00Z","v":156890,"vw":43.83},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-10-19T10:10:00Z","v":143,"vw":43.8},{"c":43.81,"h":43.81,"l":43.81,"n":2,"o":43.81,"t":"2026-10-19T10:20:00Z","v":155,"vw":43.81},{"c":44.01,"h":44.01,"l":43.77,"n":4,"o":43.77,"t":"2026-10-19T10:35:00Z","v":379,"vw":43.901403},{"c":43.72,"h":43.72,"l":43.72,"n":2,"o":43.72,"t":"2026-10-19T10:40:00Z","v":309,"vw":43.72},{"c":44.01,"h":44.01,"l":44.01,"n":1,"o":44.01,"t":"2026-10-19T10:45:00Z","v":184,"vw":44.01},{"c":43.75,"h":43.75,"l":43.75,"n":1,"o":43.75,"t":"2026-10-19T10:55:00Z","v":182,"vw":43.75},{"c":43.67,"h":43.885,"l":43.62,"n":52,"o":43.77,"t":"2026-10-19T13:30:00Z","v":6526,"vw":43.753522},{"c":43.8,"h":43.8199,"l":43.79,"n":31,"o":43.8199,"t":"2026-10-19T13:35:00Z","v":2125,"vw":43.802607},{"c":43.71,"h":43.84,"l":43.69,"n":117,"o":43.8,"t":"2026-10-19T13:40:00Z","v":5021,"vw":43.772506},{"c":43.645,"h":43.7481,"l":43.59,"n":112,"o":43.67,"t":"2026-10-19T13:45:00Z","v":5247,"vw":43.643813},{"c":43.51,"h":43.63,"l":43.51,"n":70,"o":43.62,"t":"2026-10-19T13:50:00Z","v":17285,"vw":43.561739},{"c":43.52,"h":43.52,"l":43.46,"n":69,"o":43.46,"t":"2026-10-19T13:55:00Z","v":1850,"vw":43.49671},{"c":43.495,"h":43.51,"l":43.48,"n":119,"o":43.505,"t":"2026-10-19T14:00:00Z","v":4694,"vw":43.496403},{"c":43.56,"h":43.56,"l":43.49,"n":107,"o":43.495,"t":"2026-10-19T14:05:00Z","v":7373,"vw":43.50327},{"c":43.54,"h":43.555,"l":43.53,"n":118,"o":43.54,"t":"2026-10-19T14:10:00Z","v":4121,"vw":43.538372},{"c":43.58,"h":43.58,"l":43.52,"n":90,"o":43.54,"t":"2026-10-19T14:15:00Z","v":3379,"vw":43.549027},{"c":43.585,"h":43.65,"l":43.57,"n":113,"o":43.57,"t":"2026-10-19T14:20:00Z","v":5043,"vw":43.615888},{"c":43.57,"h":43.59,"l":43.52,"n":87,"o":43.59,"t":"2026-10-19T14:25:00Z","v":3510,"vw":43.557312},{"c":43.58,"h":43.64,"l":43.58,"n":108,"o":43.59,"t":"2026-10-19T14:30:00Z","v":2636,"vw":43.612857},{"c":43.545,"h":43.62,"l":43.545,"n":158,"o":43.59,"t":"2026-10-19T14:35:00Z","v":10908,"vw":43.596145},{"c":43.53,"h":43.56,"l":43.51,"n":103,"o":43.53,"t":"2026-10-19T14:40:00Z","v":4681,"vw":43.522575},{"c":43.57,"h":43.57,"l":43.5275,"n":81,"o":43.5275,"t":"2026-10-19T14:45:00Z","v":3292,"vw":43.557862},{"c":43.57,"h":43.57,"l":43.52,"n":145,"o":43.545,"t":"2026-10-19T14:50:00Z","v":5776,"vw":43.554644},{"c":43.63,"h":43.63,"l":43.56,"n":114,"o":43.58,"t":"2026-10-19T14:55:00Z","v":4476,"vw":43.59473},{"c":43.725,"h":43.725,"l":43.64,"n":78,"o":43.64,"t":"2026-10-19T15:00:00Z","v":2916,"vw":43.683376},{"c":43.705,"h":43.735,"l":43.7,"n":66,"o":43.73,"t":"2026-10-19T15:05:00Z","v":4208,"vw":43.72402},{"c":43.845,"h":43.85,"l":43.7,"n":252,"o":43.71,"t":"2026-10-19T15:10:00Z","v":17867,"vw":43.753041},{"c":43.83,"h":43.875,"l":43.815,"n":177,"o":43.875,"t":"2026-10-19T15:15:00Z","v":7115,"vw":43.844717},{"c":43.87,"h":43.8762,"l":43.82,"n":143,"o":43.84,"t":"2026-10-19T15:20:00Z","v":5040,"vw":43.858207},{"c":43.76,"h":43.86,"l":43.755,"n":180,"o":43.86,"t":"2026-10-19T15:25:00Z","v":8395,"vw":43.795964},{"c":43.77,"h":43.7975,"l":43.77,"n":149,"o":43.77,"t":"2026-10-19T15:30:00Z","v":5828,"vw":43.781455},{"c":43.76,"h":43.79,"l":43.76,"n":148,"o":43.77,"t":"2026-10-19T15:35:00Z","v":4298,"vw":43.77519},{"c":43.79,"h":43.79,"l":43.76,"n":96,"o":43.765,"t":"2026-10-19T15:40:00Z","v":2099,"vw":43.773631},{"c":43.775,"h":43.78,"l":43.77,"n":121,"o":43.77,"t":"2026-10-19T15:45:00Z","v":4561,"vw":43.778659},{"c":43.75,"h":43.79,"l":43.75,"n":135,"o":43.775,"t":"2026-10-19T15:50:00Z","v":3719,"vw":43.76981},{"c":43.73,"h":43.75,"l":43.725,"n":206,"o":43.74,"t":"2026-10-19T15:55:00Z","v":11710,"vw":43.732082},{"c":43.7,"h":43.78,"l":43.64,"n":250,"o":43.75,"t":"2026-10-19T16:00:00Z","v":16100,"vw":43.685145},{"c":43.655,"h":43.7,"l":43.64,"n":177,"o":43.685,"t":"2026-10-19T16:05:00Z","v":5713,"vw":43.661825},{"c":43.65,"h":43.68,"l":43.64,"n":160,"o":43.64,"t":"2026-10-19T16:10:00Z","v":7292,"vw":43.650813},{"c":43.72,"h":43.72,"l":43.625,"n":240,"o":43.63,"t":"2026-10-19T16:15:00Z","v":10631,"vw":43.666486},{"c":43.7,"h":43.73,"l":43.69,"n":174,"o":43.73,"t":"2026-10-19T16:20:00Z","v":6997,"vw":43.699831},{"c":43.77,"h":43.77,"l":43.685,"n":265,"o":43.71,"t":"2026-10-19T16:25:00Z","v":37234,"vw":43.705968},{"c":43.74,"h":43.76,"l":43.69,"n":221,"o":43.75,"t":"2026-10-19T16:30:00Z","v":8929,"vw":43.728705},{"c":43.77,"h":43.77,"l":43.725,"n":143,"o":43.745,"t":"2026-10-19T16:35:00Z","v":5315,"vw":43.744424},{"c":43.76,"h":43.77,"l":43.755,"n":206,"o":43.76,"t":"2026-10-19T16:40:00Z","v":8386,"vw":43.761717},{"c":43.77,"h":43.77,"l":43.74,"n":151,"o":43.77,"t":"2026-10-19T16:45:00Z","v":4029,"vw":43.756815},{"c":43.78,"h":43.78,"l":43.76,"n":157,"o":43.775,"t":"2026-10-19T16:50:00Z","v":3748,"vw":43.769637},{"c":43.78,"h":43.8,"l":43.78,"n":147,"o":43.79,"t":"2026-10-19T16:55:00Z","v":3748,"vw":43.788565},{"c":43.74,"h":43.79,"l":43.73,"n":184,"o":43.79,"t":"2026-10-19T17:00:00Z","v":8011,"vw":43.757073},{"c":43.65,"h":43.72,"l":43.64,"n":238,"o":43.72,"t":"2026-10-19T17:05:00Z","v":12105,"vw":43.688658},{"c":43.65,"h":43.68,"l":43.63,"n":279,"o":43.644,"t":"2026-10-19T17:10:00Z","v":12837,"vw":43.653002},{"c":43.685,"h":43.69,"l":43.645,"n":89,"o":43.65,"t":"2026-10-19T17:15:00Z","v":2741,"vw":43.665475},{"c":43.69,"h":43.71,"l":43.675,"n":178,"o":43.675,"t":"2026-10-19T17:20:00Z","v":5342,"vw":43.692452},{"c":43.7,"h":43.71,"l":43.67,"n":196,"o":43.7,"t":"2026-10-19T17:25:00Z","v":12272,"vw":43.678444},{"c":43.69,"h":43.72,"l":43.69,"n":155,"o":43.71,"t":"2026-10-19T17:30:00Z","v":4786,"vw":43.702036},{"c":43.69,"h":43.7,"l":43.66,"n":221,"o":43.69,"t":"2026-10-19T17:35:00Z","v":10298,"vw":43.677463},{"c":43.74,"h":43.75,"l":43.69,"n":214,"o":43.69,"t":"2026-10-19T17:40:00Z","v":7054,"vw":43.717991},{"c":43.74,"h":43.74,"l":43.73,"n":165,"o":43.74,"t":"2026-10-19T17:45:00Z","v":5467,"vw":43.738254},{"c":43.77,"h":43.78,"l":43.73,"n":256,"o":43.74,"t":"2026-10-19T17:50:00Z","v":9760,"vw":43.755229},{"c":43.735,"h":43.77,"l":43.735,"n":135,"o":43.76,"t":"2026-10-19T17:55:00Z","v":5526,"vw":43.751909},{"c":43.72,"h":43.75,"l":43.695,"n":307,"o":43.735,"t":"2026-10-19T18:00:00Z","v":15294,"vw":43.71847},{"c":43.69,"h":43.74,"l":43.69,"n":130,"o":43.73,"t":"2026-10-19T18:05:00Z","v":6726,"vw":43.714214},{"c":43.705,"h":43.72,"l":43.67,"n":273,"o":43.68,"t":"2026-10-19T18:10:00Z","v":12652,"vw":43.691876},{"c":43.7,"h":43.705,"l":43.67,"n":223,"o":43.705,"t":"2026-10-19T18:15:00Z","v":7790,"vw":43.685486},{"c":43.7,"h":43.7,"l":43.68,"n":171,"o":43.685,"t":"2026-10-19T18:20:00Z","v":4401,"vw":43.691658},{"c":43.625,"h":43.695,"l":43.625,"n":267,"o":43.695,"t":"2026-10-19T18:25:00Z","v":11895,"vw":43.660397},{"c":43.62,"h":43.64,"l":43.61,"n":291,"o":43.625,"t":"2026-10-19T18:30:00Z","v":10314,"vw":43.62124},{"c":43.63,"h":43.63,"l":43.61,"n":184,"o":43.61,"t":"2026-10-19T18:35:00Z","v":5526,"vw":43.619212},{"c":43.58,"h":43.63,"l":43.575,"n":213,"o":43.63,"t":"2026-10-19T18:40:00Z","v":6657,"vw":43.58953},{"c":43.58,"h":43.61,"l":43.58,"n":193,"o":43.58,"t":"2026-10-19T18:45:00Z","v":7601,"vw":43.588155},{"c":43.53,"h":43.58,"l":43.53,"n":238,"o":43.57,"t":"2026-10-19T18:50:00Z","v":7884,"vw":43.559709},{"c":43.585,"h":43.59,"l":43.54,"n":249,"o":43.54,"t":"2026-10-19T18:55:00Z","v":5635,"vw":43.559646},{"c":43.6,"h":43.6,"l":43.5701,"n":282,"o":43.59,"t":"2026-10-19T19:00:00Z","v":8333,"vw":43.58682},{"c":43.57,"h":43.595,"l":43.57,"n":167,"o":43.595,"t":"2026-10-19T19:05:00Z","v":3677,"vw":43.58431},{"c":43.53,"h":43.565,"l":43.525,"n":268,"o":43.565,"t":"2026-10-19T19:10:00Z","v":8046,"vw":43.535955},{"c":43.58,"h":43.58,"l":43.52,"n":301,"o":43.53,"t":"2026-10-19T19:15:00Z","v":7782,"vw":43.541932},{"c":43.61,"h":43.62,"l":43.575,"n":319,"o":43.58,"t":"2026-10-19T19:20:00Z","v":9658,"vw":43.591635},{"c":43.6,"h":43.645,"l":43.6,"n":208,"o":43.62,"t":"2026-10-19T19:25:00Z","v":5694,"vw":43.623},{"c":43.645,"h":43.645,"l":43.575,"n":327,"o":43.59,"t":"2026-10-19T19:30:00Z","v":13879,"vw":43.600767},{"c":43.6,"h":43.6401,"l":43.59,"n":312,"o":43.6401,"t":"2026-10-19T19:35:00Z","v":10146,"vw":43.617853},{"c":43.61,"h":43.62,"l":43.59,"n":307,"o":43.605,"t":"2026-10-19T19:40:00Z","v":12153,"vw":43.599458},{"c":43.58,"h":43.61,"l":43.575,"n":335,"o":43.6,"t":"2026-10-19T19:45:00Z","v":13976,"vw":43.58873},{"c":43.59,"h":43.61,"l":43.5625,"n":559,"o":43.57,"t":"2026-10-19T19:50:00Z","v":27218,"vw":43.583007},{"c":43.605,"h":43.66,"l":43.56,"n":2010,"o":43.6,"t":"2026-10-19T19:55:00Z","v":133211,"vw":43.606521},{"c":43.6,"h":43.61,"l":43.6,"n":38,"o":43.61,"t":"2026-10-19T20:00:00Z","v":186403,"vw":43.60014},{"c":44.12,"h":44.12,"l":43.69,"n":49,"o":43.69,"t":"2026-10-20T13:30:00Z","v":10838,"vw":43.713122},{"c":44.405,"h":44.43,"l":44.12,"n":65,"o":44.12,"t":"2026-10-20T13:35:00Z","v":2730,"vw":44.282424},{"c":44.44,"h":44.51,"l":44.405,"n":34,"o":44.405,"t":"2026-10-20T13:40:00Z","v":2181,"vw":44.436319},{"c":44.47,"h":44.57,"l":44.465,"n":210,"o":44.57,"t":"2026-10-20T13:45:00Z","v":11623,"vw":44.504509},{"c":44.58,"h":44.58,"l":44.4901,"n":91,"o":44.52,"t":"2026-10-20T13:50:00Z","v":3807,"vw":44.534443},{"c":44.4401,"h":44.6999,"l":44.4401,"n":75,"o":44.625,"t":"2026-10-20T13:55:00Z","v":5289,"vw":44.535952},{"c":44.345,"h":44.505,"l":44.345,"n":111,"o":44.5,"t":"2026-10-20T14:00:00Z","v":5338,"vw":44.468908},{"c":44.325,"h":44.35,"l":44.27,"n":150,"o":44.32,"t":"2026-10-20T14:05:00Z","v":5639,"vw":44.300665},{"c":44.395,"h":44.395,"l":44.32,"n":173,"o":44.35,"t":"2026-10-20T14:10:00Z","v":10825,"vw":44.35427},{"c":44.41,"h":44.42,"l":44.36,"n":79,"o":44.395,"t":"2026-10-20T14:15:00Z","v":3882,"vw":44.382367},{"c":44.69,"h":44.72,"l":44.47,"n":217,"o":44.47,"t":"2026-10-20T14:20:00Z","v":19086,"vw":44.590211},{"c":44.735,"h":44.735,"l":44.67,"n":158,"o":44.695,"t":"2026-10-20T14:25:00Z","v":8986,"vw":44.69301},{"c":44.635,"h":44.73,"l":44.635,"n":92,"o":44.73,"t":"2026-10-20T14:30:00Z","v":2464,"vw":44.672826},{"c":44.585,"h":44.6393,"l":44.57,"n":161,"o":44.6,"t":"2026-10-20T14:35:00Z","v":5749,"vw":44.59641},{"c":44.69,"h":44.69,"l":44.61,"n":156,"o":44.61,"t":"2026-10-20T14:40:00Z","v":4639,"vw":44.646678},{"c":44.73,"h":44.76,"l":44.71,"n":196,"o":44.72,"t":"2026-10-20T14:45:00Z","v":8433,"vw":44.737263},{"c":44.76,"h":44.8,"l":44.72,"n":161,"o":44.74,"t":"2026-10-20T14:50:00Z","v":6977,"vw":44.742494},{"c":44.775,"h":44.795,"l":44.72,"n":198,"o":44.76,"t":"2026-10-20T14:55:00Z","v":13636,"vw":44.771054},{"c":44.67,"h":44.81,"l":44.67,"n":248,"o":44.79,"t":"2026-10-20T15:00:00Z","v":13967,"vw":44.786381},{"c":44.66,"h":44.695,"l":44.64,"n":133,"o":44.695,"t":"2026-10-20T15:05:00Z","v":6254,"vw":44.68053},{"c":44.55,"h":44.65,"l":44.525,"n":119,"o":44.65,"t":"2026-10-20T15:10:00Z","v":4152,"vw":44.587709},{"c":44.53,"h":44.61,"l":44.53,"n":147,"o":44.545,"t":"2026-10-20T15:15:00Z","v":5519,"vw":44.573531},{"c":44.49,"h":44.56,"l":44.49,"n":64,"o":44.515,"t":"2026-10-20T15:20:00Z","v":2659,"vw":44.535833},{"c":44.47,"h":44.5,"l":44.47,"n":48,"o":44.5,"t":"2026-10-20T15:25:00Z","v":1206,"vw":44.487753},{"c":44.44,"h":44.46,"l":44.41,"n":84,"o":44.455,"t":"2026-10-20T15:30:00Z","v":2672,"vw":44.441938},{"c":44.575,"h":44.575,"l":44.44,"n":126,"o":44.45,"t":"2026-10-20T15:35:00Z","v":5739,"vw":44.498183},{"c":44.6,"h":44.625,"l":44.585,"n":139,"o":44.59,"t":"2026-10-20T15:40:00Z","v":7745,"vw":44.610013},{"c":44.52,"h":44.595,"l":44.52,"n":61,"o":44.595,"t":"2026-10-20T15:45:00Z","v":2554,"vw":44.545583},{"c":44.56,"h":44.56,"l":44.54,"n":117,"o":44.56,"t":"2026-10-20T15:50:00Z","v":3576,"vw":44.554016},{"c":44.5,"h":44.56,"l":44.5,"n":72,"o":44.56,"t":"2026-10-20T15:55:00Z","v":5388,"vw":44.527024},{"c":44.49,"h":44.53,"l":44.45,"n":109,"o":44.53,"t":"2026-10-20T16:00:00Z","v":3603,"vw":44.48656},{"c":44.48,"h":44.515,"l":44.48,"n":136,"o":44.5,"t":"2026-10-20T16:05:00Z","v":5558,"vw":44.50088},{"c":44.415,"h":44.5,"l":44.415,"n":113,"o":44.49,"t":"2026-10-20T16:10:00Z","v":5418,"vw":44.442688},{"c":44.365,"h":44.45,"l":44.365,"n":156,"o":44.43,"t":"2026-10-20T16:15:00Z","v":7320,"vw":44.427469},{"c":44.35,"h":44.405,"l":44.35,"n":137,"o":44.36,"t":"2026-10-20T16:20:00Z","v":6210,"vw":44.377337},{"c":44.395,"h":44.395,"l":44.345,"n":155,"o":44.37,"t":"2026-10-20T16:25:00Z","v":4693,"vw":44.36912},{"c":44.415,"h":44.44,"l":44.41,"n":85,"o":44.41,"t":"2026-10-20T16:30:00Z","v":4461,"vw":44.427368},{"c":44.485,"h":44.49,"l":44.415,"n":210,"o":44.415,"t":"2026-10-20T16:35:00Z","v":11038,"vw":44.452432},{"c":44.5,"h":44.505,"l":44.48,"n":131,"o":44.49,"t":"2026-10-20T16:40:00Z","v":6995,"vw":44.48862},{"c":44.51,"h":44.51,"l":44.47,"n":119,"o":44.47,"t":"2026-10-20T16:45:00Z","v":4284,"vw":44.490495},{"c":44.5,"h":44.54,"l":44.46,"n":259,"o":44.54,"t":"2026-10-20T16:50:00Z","v":29933,"vw":44.483529},{"c":44.515,"h":44.57,"l":44.47,"n":468,"o":44.5,"t":"2026-10-20T16:55:00Z","v":45637,"vw":44.511146},{"c":44.46,"h":44.52,"l":44.45,"n":230,"o":44.515,"t":"2026-10-20T17:00:00Z","v":11072,"vw":44.487884},{"c":44.425,"h":44.49,"l":44.41,"n":154,"o":44.49,"t":"2026-10-20T17:05:00Z","v":9564,"vw":44.45889},{"c":44.43,"h":44.435,"l":44.425,"n":108,"o":44.425,"t":"2026-10-20T17:10:00Z","v":3891,"vw":44.42986},{"c":44.41,"h":44.43,"l":44.39,"n":273,"o":44.43,"t":"2026-10-20T17:15:00Z","v":18371,"vw":44.418574},{"c":44.45,"h":44.46,"l":44.385,"n":306,"o":44.41,"t":"2026-10-20T17:20:00Z","v":36087,"vw":44.446771},{"c":44.45,"h":44.46,"l":44.435,"n":148,"o":44.45,"t":"2026-10-20T17:25:00Z","v":5182,"vw":44.447138},{"c":44.505,"h":44.51,"l":44.46,"n":240,"o":44.46,"t":"2026-10-20T17:30:00Z","v":9769,"vw":44.490344},{"c":44.51,"h":44.52,"l":44.49,"n":190,"o":44.5,"t":"2026-10-20T17:35:00Z","v":8259,"vw":44.504591},{"c":44.52,"h":44.525,"l":44.505,"n":148,"o":44.505,"t":"2026-10-20T17:40:00Z","v":5947,"vw":44.515437},{"c":44.54,"h":44.54,"l":44.51,"n":221,"o":44.52,"t":"2026-10-20T17:45:00Z","v":7844,"vw":44.520499},{"c":44.525,"h":44.55,"l":44.525,"n":197,"o":44.54,"t":"2026-10-20T17:50:00Z","v":8155,"vw":44.537209},{"c":44.52,"h":44.525,"l":44.505,"n":178,"o":44.525,"t":"2026-10-20T17:55:00Z","v":7102,"vw":44.515199},{"c":44.55,"h":44.56,"l":44.52,"n":285,"o":44.54,"t":"2026-10-20T18:00:00Z","v":14220,"vw":44.541863},{"c":44.54,"h":44.56,"l":44.52,"n":218,"o":44.56,"t":"2026-10-20T18:05:00Z","v":8873,"vw":44.53869},{"c":44.56,"h":44.57,"l":44.55,"n":210,"o":44.55,"t":"2026-10-20T18:10:00Z","v":7338,"vw":44.558998},{"c":44.53,"h":44.57,"l":44.515,"n":193,"o":44.56,"t":"2026-10-20T18:15:00Z","v":6409,"vw":44.535192},{"c":44.5,"h":44.525,"l":44.5,"n":221,"o":44.51,"t":"2026-10-20T18:20:00Z","v":7750,"vw":44.516596},{"c":44.5,"h":44.505,"l":44.47,"n":244,"o":44.49,"t":"2026-10-20T18:25:00Z","v":9149,"vw":44.492557},{"c":44.51,"h":44.51,"l":44.485,"n":168,"o":44.485,"t":"2026-10-20T18:30:00Z","v":7067,"vw":44.496699},{"c":44.47,"h":44.505,"l":44.46,"n":456,"o":44.5,"t":"2026-10-20T18:35:00Z","v":33712,"vw":44.494054},{"c":44.495,"h":44.54,"l":44.47,"n":423,"o":44.47,"t":"2026-10-20T18:40:00Z","v":34056,"vw":44.511323},{"c":44.56,"h":44.57,"l":44.495,"n":226,"o":44.495,"t":"2026-10-20T18:45:00Z","v":9119,"vw":44.532339},{"c":44.56,"h":44.57,"l":44.54,"n":243,"o":44.54,"t":"2026-10-20T18:50:00Z","v":8403,"vw":44.554032},{"c":44.555,"h":44.56,"l":44.525,"n":190,"o":44.55,"t":"2026-10-20T18:55:00Z","v":6124,"vw":44.542617},{"c":44.545,"h":44.58,"l":44.54,"n":335,"o":44.56,"t":"2026-10-20T19:00:00Z","v":18676,"vw":44.559757},{"c":44.53,"h":44.585,"l":44.52,"n":322,"o":44.545,"t":"2026-10-20T19:05:00Z","v":14906,"vw":44.544535},{"c":44.56,"h":44.565,"l":44.525,"n":282,"o":44.53,"t":"2026-10-20T19:10:00Z","v":11457,"vw":44.541992},{"c":44.57,"h":44.58,"l":44.55,"n":268,"o":44.55,"t":"2026-10-20T19:15:00Z","v":9275,"vw":44.562034},{"c":44.53,"h":44.565,"l":44.52,"n":254,"o":44.56,"t":"2026-10-20T19:20:00Z","v":11842,"vw":44.543534},{"c":44.615,"h":44.615,"l":44.53,"n":413,"o":44.54,"t":"2026-10-20T19:25:00Z","v":17927,"vw":44.579052},{"c":44.58,"h":44.63,"l":44.56,"n":373,"o":44.615,"t":"2026-10-20T19:30:00Z","v":16821,"vw":44.595896},{"c":44.475,"h":44.58,"l":44.43,"n":473,"o":44.58,"t":"2026-10-20T19:35:00Z","v":28877,"vw":44.482649},{"c":44.59,"h":44.59,"l":44.48,"n":513,"o":44.48,"t":"2026-10-20T19:40:00Z","v":26955,"vw":44.529678},{"c":44.535,"h":44.59,"l":44.515,"n":585,"o":44.585,"t":"2026-10-20T19:45:00Z","v":30749,"vw":44.553755},{"c":44.53,"h":44.585,"l":44.465,"n":1195,"o":44.52,"t":"2026-10-20T19:50:00Z","v":116754,"vw":44.536812},{"c":44.51,"h":44.6,"l":44.47,"n":3126,"o":44.54,"t":"2026-10-20T19:55:00Z","v":282530,"vw":44.538948},{"c":44.5,"h":44.5,"l":44.5,"n":38,"o":44.5,"t":"2026-10-20T20:00:00Z","v":544180,"vw":44.5},{"c":44.56,"h":44.56,"l":44.56,"n":2,"o":44.56,"t":"2026-10-21T10:45:00Z","v":290,"vw":44.56},{"c":44.71,"h":44.71,"l":44.7,"n":2,"o":44.7,"t":"2026-10-21T13:15:00Z","v":334,"vw":44.705329},{"c":44.724,"h":44.94,"l":44.645,"n":53,"o":44.94,"t":"2026-10-21T13:30:00Z","v":14922,"vw":44.895773},{"c":44.79,"h":44.945,"l":44.71,"n":144,"o":44.82,"t":"2026-10-21T13:35:00Z","v":9055,"vw":44.820919},{"c":44.729,"h":44.805,"l":44.675,"n":214,"o":44.8,"t":"2026-10-21T13:40:00Z","v":11106,"vw":44.725269},{"c":44.84,"h":44.885,"l":44.74,"n":180,"o":44.74,"t":"2026-10-21T13:45:00Z","v":9017,"vw":44.832503},{"c":44.85,"h":44.85,"l":44.76,"n":105,"o":44.8,"t":"2026-10-21T13:50:00Z","v":4366,"vw":44.802498},{"c":44.74,"h":44.895,"l":44.74,"n":148,"o":44.85,"t":"2026-10-21T13:55:00Z","v":5031,"vw":44.816486},{"c":44.6,"h":44.71,"l":44.57,"n":121,"o":44.71,"t":"2026-10-21T14:00:00Z","v":13813,"vw":44.659037},{"c":44.38,"h":44.54,"l":44.33,"n":162,"o":44.54,"t":"2026-10-21T14:05:00Z","v":12257,"vw":44.468423},{"c":44.445,"h":44.525,"l":44.41,"n":181,"o":44.41,"t":"2026-10-21T14:10:00Z","v":14924,"vw":44.465963},{"c":44.46,"h":44.52,"l":44.445,"n":132,"o":44.445,"t":"2026-10-21T14:15:00Z","v":7453,"vw":44.500354},{"c":44.515,"h":44.515,"l":44.415,"n":133,"o":44.42,"t":"2026-10-21T14:20:00Z","v":4278,"vw":44.447464},{"c":44.57,"h":44.58,"l":44.45,"n":136,"o":44.52,"t":"2026-10-21T14:25:00Z","v":4505,"vw":44.529582},{"c":44.65,"h":44.65,"l":44.58,"n":230,"o":44.59,"t":"2026-10-21T14:30:00Z","v":21555,"vw":44.611735},{"c":44.66,"h":44.7,"l":44.635,"n":280,"o":44.66,"t":"2026-10-21T14:35:00Z","v":27907,"vw":44.66098},{"c":44.67,"h":44.67,"l":44.64,"n":134,"o":44.665,"t":"2026-10-21T14:40:00Z","v":6443,"vw":44.663531},{"c":44.74,"h":44.755,"l":44.69,"n":216,"o":44.69,"t":"2026-10-21T14:45:00Z","v":9662,"vw":44.737124},{"c":44.66,"h":44.72,"l":44.66,"n":90,"o":44.72,"t":"2026-10-21T14:50:00Z","v":2802,"vw":44.683852},{"c":44.58,"h":44.635,"l":44.58,"n":104,"o":44.635,"t":"2026-10-21T14:55:00Z","v":2584,"vw":44.618392},{"c":44.58,"h":44.58,"l":44.5,"n":140,"o":44.56,"t":"2026-10-21T15:00:00Z","v":5259,"vw":44.532707},{"c":44.556,"h":44.56,"l":44.53,"n":70,"o":44.56,"t":"2026-10-21T15:05:00Z","v":4304,"vw":44.554967},{"c":44.495,"h":44.565,"l":44.495,"n":129,"o":44.545,"t":"2026-10-21T15:10:00Z","v":9919,"vw":44.543825},{"c":44.51,"h":44.525,"l":44.465,"n":174,"o":44.495,"t":"2026-10-21T15:15:00Z","v":12124,"vw":44.482914},{"c":44.5,"h":44.52,"l":44.5,"n":75,"o":44.52,"t":"2026-10-21T15:20:00Z","v":2926,"vw":44.509216},{"c":44.5,"h":44.5,"l":44.46,"n":146,"o":44.48,"t":"2026-10-21T15:25:00Z","v":5108,"vw":44.478984},{"c":44.5,"h":44.53,"l":44.48,"n":229,"o":44.51,"t":"2026-10-21T15:30:00Z","v":9606,"vw":44.517641},{"c":44.565,"h":44.595,"l":44.49,"n":533,"o":44.51,"t":"2026-10-21T15:35:00Z","v":35444,"vw":44.54318},{"c":44.575,"h":44.61,"l":44.55,"n":128,"o":44.61,"t":"2026-10-21T15:40:00Z","v":10002,"vw":44.588363},{"c":44.55,"h":44.575,"l":44.535,"n":121,"o":44.57,"t":"2026-10-21T15:45:00Z","v":4185,"vw":44.562073},{"c":44.545,"h":44.57,"l":44.54,"n":133,"o":44.56,"t":"2026-10-21T15:50:00Z","v":5039,"vw":44.559046},{"c":44.555,"h":44.56,"l":44.54,"n":104,"o":44.54,"t":"2026-10-21T15:55:00Z","v":3880,"vw":44.555147},{"c":44.51,"h":44.555,"l":44.51,"n":161,"o":44.54,"t":"2026-10-21T16:00:00Z","v":4666,"vw":44.5411},{"c":44.505,"h":44.515,"l":44.48,"n":161,"o":44.515,"t":"2026-10-21T16:05:00Z","v":7257,"vw":44.503606},{"c":44.505,"h":44.505,"l":44.47,"n":118,"o":44.505,"t":"2026-10-21T16:10:00Z","v":3597,"vw":44.497811},{"c":44.535,"h":44.535,"l":44.51,"n":101,"o":44.51,"t":"2026-10-21T16:15:00Z","v":2487,"vw":44.52875},{"c":44.53,"h":44.555,"l":44.52,"n":289,"o":44.53,"t":"2026-10-21T16:20:00Z","v":27869,"vw":44.539162},{"c":44.57,"h":44.57,"l":44.53,"n":112,"o":44.53,"t":"2026-10-21T16:25:00Z","v":5821,"vw":44.553},{"c":44.615,"h":44.615,"l":44.57,"n":168,"o":44.58,"t":"2026-10-21T16:30:00Z","v":7865,"vw":44.589038},{"c":44.7,"h":44.71,"l":44.6,"n":297,"o":44.615,"t":"2026-10-21T16:35:00Z","v":17068,"vw":44.636659},{"c":44.695,"h":44.735,"l":44.655,"n":226,"o":44.72,"t":"2026-10-21T16:40:00Z","v":8687,"vw":44.679181},{"c":44.63,"h":44.68,"l":44.63,"n":214,"o":44.68,"t":"2026-10-21T16:45:00Z","v":8988,"vw":44.641142},{"c":44.64,"h":44.64,"l":44.63,"n":142,"o":44.63,"t":"2026-10-21T16:50:00Z","v":5256,"vw":44.632315},{"c":44.65,"h":44.65,"l":44.63,"n":111,"o":44.63,"t":"2026-10-21T16:55:00Z","v":2825,"vw":44.646363},{"c":44.645,"h":44.665,"l":44.6,"n":189,"o":44.66,"t":"2026-10-21T17:00:00Z","v":8591,"vw":44.640504},{"c":44.655,"h":44.655,"l":44.63,"n":80,"o":44.63,"t":"2026-10-21T17:05:00Z","v":2743,"vw":44.644864},{"c":44.625,"h":44.65,"l":44.62,"n":164,"o":44.65,"t":"2026-10-21T17:10:00Z","v":5966,"vw":44.63903},{"c":44.65,"h":44.65,"l":44.6275,"n":137,"o":44.6275,"t":"2026-10-21T17:15:00Z","v":4772,"vw":44.642092},{"c":44.67,"h":44.67,"l":44.66,"n":112,"o":44.66,"t":"2026-10-21T17:20:00Z","v":4889,"vw":44.667764},{"c":44.65,"h":44.69,"l":44.65,"n":133,"o":44.68,"t":"2026-10-21T17:25:00Z","v":5354,"vw":44.676069},{"c":44.66,"h":44.66,"l":44.635,"n":121,"o":44.645,"t":"2026-10-21T17:30:00Z","v":3090,"vw":44.644301},{"c":44.66,"h":44.67,"l":44.65,"n":148,"o":44.67,"t":"2026-10-21T17:35:00Z","v":5013,"vw":44.655357},{"c":44.6,"h":44.695,"l":44.6,"n":214,"o":44.67,"t":"2026-10-21T17:40:00Z","v":10105,"vw":44.663167},{"c":44.62,"h":44.66,"l":44.61,"n":200,"o":44.61,"t":"2026-10-21T17:45:00Z","v":8915,"vw":44.646633},{"c":44.615,"h":44.63,"l":44.6,"n":178,"o":44.62,"t":"2026-10-21T17:50:00Z","v":7039,"vw":44.616082},{"c":44.63,"h":44.63,"l":44.61,"n":122,"o":44.62,"t":"2026-10-21T17:55:00Z","v":4430,"vw":44.618889},{"c":44.605,"h":44.63,"l":44.57,"n":204,"o":44.63,"t":"2026-10-21T18:00:00Z","v":8429,"vw":44.606041},{"c":44.56,"h":44.6,"l":44.56,"n":139,"o":44.6,"t":"2026-10-21T18:05:00Z","v":4584,"vw":44.580803},{"c":44.58,"h":44.59,"l":44.57,"n":220,"o":44.57,"t":"2026-10-21T18:10:00Z","v":14441,"vw":44.581433},{"c":44.59,"h":44.615,"l":44.57,"n":186,"o":44.57,"t":"2026-10-21T18:15:00Z","v":5847,"vw":44.59596},{"c":44.56,"h":44.58,"l":44.56,"n":113,"o":44.58,"t":"2026-10-21T18:20:00Z","v":3328,"vw":44.570714},{"c":44.565,"h":44.57,"l":44.55,"n":170,"o":44.555,"t":"2026-10-21T18:25:00Z","v":4543,"vw":44.559388},{"c":44.58,"h":44.59,"l":44.57,"n":177,"o":44.57,"t":"2026-10-21T18:30:00Z","v":4156,"vw":44.582942},{"c":44.58,"h":44.585,"l":44.575,"n":107,"o":44.585,"t":"2026-10-21T18:35:00Z","v":2204,"vw":44.577853},{"c":44.59,"h":44.59,"l":44.58,"n":156,"o":44.59,"t":"2026-10-21T18:40:00Z","v":5595,"vw":44.589687},{"c":44.445,"h":44.59,"l":44.445,"n":414,"o":44.59,"t":"2026-10-21T18:45:00Z","v":15565,"vw":44.52226},{"c":44.475,"h":44.48,"l":44.42,"n":179,"o":44.45,"t":"2026-10-21T18:50:00Z","v":6807,"vw":44.458048},{"c":44.37,"h":44.48,"l":44.35,"n":308,"o":44.47,"t":"2026-10-21T18:55:00Z","v":11757,"vw":44.437311},{"c":44.325,"h":44.355,"l":44.27,"n":321,"o":44.355,"t":"2026-10-21T19:00:00Z","v":10553,"vw":44.309842},{"c":44.33,"h":44.38,"l":44.275,"n":257,"o":44.33,"t":"2026-10-21T19:05:00Z","v":8135,"vw":44.334895},{"c":44.35,"h":44.36,"l":44.32,"n":258,"o":44.34,"t":"2026-10-21T19:10:00Z","v":9960,"vw":44.346148},{"c":44.41,"h":44.41,"l":44.35,"n":255,"o":44.355,"t":"2026-10-21T19:15:00Z","v":10992,"vw":44.385649},{"c":44.43,"h":44.445,"l":44.4,"n":233,"o":44.425,"t":"2026-10-21T19:20:00Z","v":8707,"vw":44.423109},{"c":44.58,"h":44.58,"l":44.43,"n":303,"o":44.43,"t":"2026-10-21T19:25:00Z","v":10752,"vw":44.504817},{"c":44.52,"h":44.61,"l":44.51,"n":390,"o":44.59,"t":"2026-10-21T19:30:00Z","v":13802,"vw":44.562259},{"c":44.52,"h":44.54,"l":44.47,"n":333,"o":44.53,"t":"2026-10-21T19:35:00Z","v":9602,"vw":44.510062},{"c":44.58,"h":44.58,"l":44.509,"n":543,"o":44.509,"t":"2026-10-21T19:40:00Z","v":21343,"vw":44.559962},{"c":44.6,"h":44.61,"l":44.55,"n":444,"o":44.59,"t":"2026-10-21T19:45:00Z","v":17762,"vw":44.584741},{"c":44.66,"h":44.69,"l":44.6,"n":628,"o":44.6,"t":"2026-10-21T19:50:00Z","v":26676,"vw":44.666172},{"c":44.69,"h":44.73,"l":44.65,"n":2220,"o":44.67,"t":"2026-10-21T19:55:00Z","v":128204,"vw":44.684251},{"c":44.69,"h":44.69,"l":44.69,"n":29,"o":44.69,"t":"2026-10-21T20:00:00Z","v":220007,"vw":44.69},{"c":44.41,"h":44.41,"l":44.41,"n":1,"o":44.41,"t":"2026-10-22T13:15:00Z","v":199,"vw":44.41},{"c":44.51,"h":44.61,"l":43.8,"n":43,"o":43.8,"t":"2026-10-22T13:20:00Z","v":1698,"vw":44.231693},{"c":43.705,"h":44.81,"l":43.5,"n":36,"o":43.5,"t":"2026-10-22T13:25:00Z","v":638,"vw":43.858054},{"c":44.7,"h":44.75,"l":44.3,"n":43,"o":44.46,"t":"2026-10-22T13:30:00Z","v":11702,"vw":44.490828},{"c":45.05,"h":45.09,"l":44.96,"n":72,"o":44.98,"t":"2026-10-22T13:35:00Z","v":3849,"vw":45.013585},{"c":45.06,"h":45.06,"l":45.0444,"n":24,"o":45.0444,"t":"2026-10-22T13:40:00Z","v":1053,"vw":45.054574},{"c":45.22,"h":45.275,"l":45.065,"n":395,"o":45.065,"t":"2026-10-22T13:45:00Z","v":16654,"vw":45.195984},{"c":45.19,"h":45.33,"l":45.14,"n":224,"o":45.22,"t":"2026-10-22T13:50:00Z","v":7249,"vw":45.221741},{"c":45.48,"h":45.48,"l":45.17,"n":138,"o":45.18,"t":"2026-10-22T13:55:00Z","v":6857,"vw":45.389593},{"c":45.41,"h":45.53,"l":45.385,"n":303,"o":45.53,"t":"2026-10-22T14:00:00Z","v":9298,"vw":45.438147},{"c":45.5,"h":45.54,"l":45.41,"n":201,"o":45.46,"t":"2026-10-22T14:05:00Z","v":6574,"vw":45.46547},{"c":45.56,"h":45.585,"l":45.48,"n":214,"o":45.48,"t":"2026-10-22T14:10:00Z","v":13718,"vw":45.504576},{"c":45.55,"h":45.62,"l":45.55,"n":104,"o":45.555,"t":"2026-10-22T14:15:00Z","v":3315,"vw":45.581},{"c":45.645,"h":45.68,"l":45.54,"n":136,"o":45.545,"t":"2026-10-22T14:20:00Z","v":6122,"vw":45.602837},{"c":45.5,"h":45.62,"l":45.5,"n":126,"o":45.62,"t":"2026-10-22T14:25:00Z","v":9501,"vw":45.562322},{"c":45.43,"h":45.49,"l":45.405,"n":195,"o":45.48,"t":"2026-10-22T14:30:00Z","v":6340,"vw":45.452677},{"c":45.265,"h":45.4,"l":45.265,"n":228,"o":45.4,"t":"2026-10-22T14:35:00Z","v":8521,"vw":45.309297},{"c":45.365,"h":45.375,"l":45.225,"n":213,"o":45.25,"t":"2026-10-22T14:40:00Z","v":9021,"vw":45.284828},{"c":45.425,"h":45.44,"l":45.375,"n":142,"o":45.375,"t":"2026-10-22T14:45:00Z","v":5056,"vw":45.412148},{"c":45.45,"h":45.45,"l":45.38,"n":277,"o":45.45,"t":"2026-10-22T14:50:00Z","v":12245,"vw":45.415607},{"c":45.51,"h":45.52,"l":45.43,"n":229,"o":45.47,"t":"2026-10-22T14:55:00Z","v":8776,"vw":45.463338},{"c":45.53,"h":45.54,"l":45.44,"n":190,"o":45.51,"t":"2026-10-22T15:00:00Z","v":9629,"vw":45.483253},{"c":45.445,"h":45.55,"l":45.415,"n":229,"o":45.54,"t":"2026-10-22T15:05:00Z","v":14822,"vw":45.488601},{"c":45.5,"h":45.53,"l":45.46,"n":165,"o":45.46,"t":"2026-10-22T15:10:00Z","v":6845,"vw":45.498137},{"c":45.595,"h":45.6,"l":45.515,"n":224,"o":45.515,"t":"2026-10-22T15:15:00Z","v":9016,"vw":45.558393},{"c":45.62,"h":45.63,"l":45.58,"n":203,"o":45.6,"t":"2026-10-22T15:20:00Z","v":7162,"vw":45.596278},{"c":45.645,"h":45.645,"l":45.6,"n":206,"o":45.61,"t":"2026-10-22T15:25:00Z","v":5819,"vw":45.615852},{"c":45.6,"h":45.655,"l":45.6,"n":209,"o":45.65,"t":"2026-10-22T15:30:00Z","v":6659,"vw":45.640033},{"c":45.61,"h":45.615,"l":45.57,"n":201,"o":45.57,"t":"2026-10-22T15:35:00Z","v":9450,"vw":45.593211},{"c":45.635,"h":45.65,"l":45.57,"n":232,"o":45.61,"t":"2026-10-22T15:40:00Z","v":8221,"vw":45.614438},{"c":45.645,"h":45.65,"l":45.61,"n":214,"o":45.635,"t":"2026-10-22T15:45:00Z","v":12100,"vw":45.629636},{"c":45.64,"h":45.66,"l":45.615,"n":221,"o":45.645,"t":"2026-10-22T15:50:00Z","v":7162,"vw":45.637648},{"c":45.66,"h":45.695,"l":45.645,"n":211,"o":45.645,"t":"2026-10-22T15:55:00Z","v":9346,"vw":45.684251},{"c":45.61,"h":45.675,"l":45.61,"n":400,"o":45.66,"t":"2026-10-22T16:00:00Z","v":21297,"vw":45.65432},{"c":45.63,"h":45.65,"l":45.6,"n":221,"o":45.61,"t":"2026-10-22T16:05:00Z","v":11275,"vw":45.620555},{"c":45.67,"h":45.67,"l":45.63,"n":264,"o":45.65,"t":"2026-10-22T16:10:00Z","v":15489,"vw":45.663318},{"c":45.73,"h":45.73,"l":45.69,"n":330,"o":45.69,"t":"2026-10-22T16:15:00Z","v":22288,"vw":45.721431},{"c":45.795,"h":45.795,"l":45.725,"n":337,"o":45.73,"t":"2026-10-22T16:20:00Z","v":16557,"vw":45.739303},{"c":45.765,"h":45.83,"l":45.765,"n":269,"o":45.795,"t":"2026-10-22T16:25:00Z","v":11245,"vw":45.806239},{"c":45.8,"h":45.81,"l":45.75,"n":264,"o":45.7678,"t":"2026-10-22T16:30:00Z","v":16589,"vw":45.770819},{"c":45.81,"h":45.81,"l":45.78,"n":229,"o":45.81,"t":"2026-10-22T16:35:00Z","v":6846,"vw":45.799099},{"c":45.765,"h":45.82,"l":45.765,"n":271,"o":45.81,"t":"2026-10-22T16:40:00Z","v":9309,"vw":45.800361},{"c":45.895,"h":45.895,"l":45.7357,"n":263,"o":45.78,"t":"2026-10-22T16:45:00Z","v":9577,"vw":45.801984},{"c":45.92,"h":45.95,"l":45.905,"n":274,"o":45.91,"t":"2026-10-22T16:50:00Z","v":8626,"vw":45.92263},{"c":46.02,"h":46.02,"l":45.92,"n":229,"o":45.92,"t":"2026-10-22T16:55:00Z","v":6962,"vw":45.970116},{"c":45.96,"h":46.01,"l":45.945,"n":245,"o":46,"t":"2026-10-22T17:00:00Z","v":9148,"vw":45.974084},{"c":45.91,"h":45.97,"l":45.91,"n":198,"o":45.96,"t":"2026-10-22T17:05:00Z","v":6449,"vw":45.945878},{"c":45.86,"h":45.91,"l":45.835,"n":286,"o":45.91,"t":"2026-10-22T17:10:00Z","v":11264,"vw":45.875174},{"c":45.915,"h":45.92,"l":45.87,"n":231,"o":45.87,"t":"2026-10-22T17:15:00Z","v":8127,"vw":45.894553},{"c":45.97,"h":45.985,"l":45.91,"n":220,"o":45.915,"t":"2026-10-22T17:20:00Z","v":6815,"vw":45.955905},{"c":46.025,"h":46.025,"l":45.96,"n":214,"o":45.96,"t":"2026-10-22T17:25:00Z","v":8321,"vw":45.997204},{"c":46.03,"h":46.03,"l":46,"n":213,"o":46.03,"t":"2026-10-22T17:30:00Z","v":6588,"vw":46.016467},{"c":45.9,"h":46.0384,"l":45.89,"n":381,"o":46.03,"t":"2026-10-22T17:35:00Z","v":21460,"vw":45.969802},{"c":46.015,"h":46.015,"l":45.915,"n":275,"o":45.92,"t":"2026-10-22T17:40:00Z","v":13967,"vw":45.959458},{"c":45.99,"h":46.04,"l":45.99,"n":234,"o":46.015,"t":"2026-10-22T17:45:00Z","v":10013,"vw":46.017246},{"c":45.92,"h":45.99,"l":45.92,"n":252,"o":45.99,"t":"2026-10-22T17:50:00Z","v":9252,"vw":45.944507},{"c":45.91,"h":45.96,"l":45.91,"n":335,"o":45.93,"t":"2026-10-22T17:55:00Z","v":16579,"vw":45.932715},{"c":45.845,"h":45.93,"l":45.83,"n":242,"o":45.92,"t":"2026-10-22T18:00:00Z","v":10831,"vw":45.87427},{"c":45.875,"h":45.9,"l":45.84,"n":259,"o":45.865,"t":"2026-10-22T18:05:00Z","v":10353,"vw":45.871637},{"c":45.92,"h":45.95,"l":45.87,"n":248,"o":45.875,"t":"2026-10-22T18:10:00Z","v":10640,"vw":45.911185},{"c":45.915,"h":45.92,"l":45.88,"n":176,"o":45.92,"t":"2026-10-22T18:15:00Z","v":7170,"vw":45.90573},{"c":45.9,"h":45.92,"l":45.89,"n":290,"o":45.915,"t":"2026-10-22T18:20:00Z","v":9818,"vw":45.904804},{"c":45.85,"h":45.91,"l":45.85,"n":289,"o":45.89,"t":"2026-10-22T18:25:00Z","v":10708,"vw":45.884712},{"c":45.76,"h":45.85,"l":45.76,"n":303,"o":45.84,"t":"2026-10-22T18:30:00Z","v":11035,"vw":45.817668},{"c":45.805,"h":45.815,"l":45.755,"n":201,"o":45.78,"t":"2026-10-22T18:35:00Z","v":8551,"vw":45.783047},{"c":45.8,"h":45.85,"l":45.8,"n":258,"o":45.81,"t":"2026-10-22T18:40:00Z","v":10669,"vw":45.820303},{"c":45.845,"h":45.855,"l":45.8,"n":228,"o":45.8,"t":"2026-10-22T18:45:00Z","v":8779,"vw":45.830705},{"c":45.83,"h":45.87,"l":45.83,"n":340,"o":45.835,"t":"2026-10-22T18:50:00Z","v":12749,"vw":45.847994},{"c":45.86,"h":45.86,"l":45.83,"n":248,"o":45.83,"t":"2026-10-22T18:55:00Z","v":7885,"vw":45.851674},{"c":45.91,"h":45.91,"l":45.86,"n":398,"o":45.86,"t":"2026-10-22T19:00:00Z","v":14375,"vw":45.887231},{"c":45.95,"h":45.955,"l":45.89,"n":343,"o":45.905,"t":"2026-10-22T19:05:00Z","v":11713,"vw":45.921386},{"c":45.86,"h":45.95,"l":45.86,"n":421,"o":45.95,"t":"2026-10-22T19:10:00Z","v":15251,"vw":45.922076},{"c":45.89,"h":45.9,"l":45.825,"n":394,"o":45.86,"t":"2026-10-22T19:15:00Z","v":25743,"vw":45.863826},{"c":45.85,"h":45.91,"l":45.85,"n":313,"o":45.89,"t":"2026-10-22T19:20:00Z","v":12841,"vw":45.891078},{"c":45.88,"h":45.88,"l":45.84,"n":386,"o":45.855,"t":"2026-10-22T19:25:00Z","v":12386,"vw":45.858154},{"c":45.87,"h":45.88,"l":45.845,"n":361,"o":45.88,"t":"2026-10-22T19:30:00Z","v":13536,"vw":45.862454},{"c":45.88,"h":45.92,"l":45.87,"n":446,"o":45.88,"t":"2026-10-22T19:35:00Z","v":19318,"vw":45.896239},{"c":45.87,"h":45.92,"l":45.865,"n":625,"o":45.89,"t":"2026-10-22T19:40:00Z","v":25074,"vw":45.895499},{"c":45.91,"h":45.95,"l":45.88,"n":568,"o":45.88,"t":"2026-10-22T19:45:00Z","v":25835,"vw":45.917488},{"c":45.92,"h":45.978,"l":45.87,"n":720,"o":45.92,"t":"2026-10-22T19:50:00Z","v":38622,"vw":45.924138},{"c":46.02,"h":46.09,"l":45.91,"n":1788,"o":45.92,"t":"2026-10-22T19:55:00Z","v":112640,"vw":45.995869},{"c":45.99,"h":45.99,"l":45.99,"n":31,"o":45.99,"t":"2026-10-22T20:00:00Z","v":271342,"vw":45.99}],"history":[{"c":45.8,"h":47.6,"l":45.71,"n":9495,"o":47.6,"t":"2024-10-21T04:00:00Z","v":548826,"vw":46.04173},{"c":46.54,"h":46.71,"l":45.74,"n":8030,"o":45.91,"t":"2024-10-22T04:00:00Z","v":388520,"vw":46.463578},{"c":47.13,"h":47.2,"l":46.35,"n":9103,"o":46.35,"t":"2024-10-23T04:00:00Z","v":403953,"vw":46.993995},{"c":47.73,"h":47.83,"l":46.43,"n":12730,"o":47.18,"t":"2024-10-24T04:00:00Z","v":729279,"vw":47.438926},{"c":49.58,"h":50.1,"l":48.065,"n":18425,"o":48.99,"t":"2024-10-25T04:00:00Z","v":1177819,"vw":49.457299},{"c":52.04,"h":52.14,"l":49.77,"n":14363,"o":50.28,"t":"2024-10-28T04:00:00Z","v":1034426,"vw":51.181336},{"c":52.61,"h":52.62,"l":51.4,"n":14329,"o":51.68,"t":"2024-10-29T04:00:00Z","v":727686,"vw":52.30129},{"c":53.32,"h":53.93,"l":52.21,"n":13394,"o":52.21,"t":"2024-10-30T04:00:00Z","v":810483,"vw":53.338494},{"c":52.15,"h":53.64,"l":52.12,"n":9884,"o":53.35,"t":"2024-10-31T04:00:00Z","v":663343,"vw":52.350756},{"c":51.68,"h":52.52,"l":51.35,"n":10865,"o":52.52,"t":"2024-11-01T04:00:00Z","v":732092,"vw":51.739003},{"c":50.94,"h":51.5,"l":50.65,"n":9421,"o":51.23,"t":"2024-11-04T05:00:00Z","v":435969,"vw":50.974516},{"c":52.1,"h":52.26,"l":50.87,"n":11046,"o":51,"t":"2024-11-05T05:00:00Z","v":544565,"vw":51.911411},{"c":57.89,"h":58.5,"l":56.3,"n":31605,"o":57.02,"t":"2024-11-06T05:00:00Z","v":1893485,"vw":57.75457},{"c":55.97,"h":57.365,"l":55.795,"n":12882,"o":57,"t":"2024-11-07T05:00:00Z","v":987828,"vw":56.306229},{"c":56.44,"h":56.95,"l":55.72,"n":16185,"o":56.39,"t":"2024-11-08T05:00:00Z","v":998588,"vw":56.487894},{"c":58.27,"h":59.195,"l":57.1,"n":13470,"o":57.5,"t":"2024-11-11T05:00:00Z","v":775547,"vw":58.30108},{"c":57.15,"h":58.775,"l":57.03,"n":11339,"o":58.21,"t":"2024-11-12T05:00:00Z","v":588739,"vw":57.548852},{"c":56.98,"h":58.76,"l":56.71,"n":11312,"o":57.64,"t":"2024-11-13T05:00:00Z","v":594356,"vw":57.357283},{"c":56.27,"h":57.39,"l":56.06,"n":8654,"o":57.37,"t":"2024-11-14T05:00:00Z","v":477209,"vw":56.42914},{"c":56.24,"h":56.98,"l":55.6,"n":7430,"o":56.98,"t":"2024-11-15T05:00:00Z","v":355398,"vw":56.25263},{"c":56.49,"h":57,"l":55.92,"n":10423,"o":56.2,"t":"2024-11-18T05:00:00Z","v":452341,"vw":56.573567},{"c":55.84,"h":56.515,"l":55.42,"n":9449,"o":55.82,"t":"2024-11-19T05:00:00Z","v":431999,"vw":55.828364},{"c":55.84,"h":55.965,"l":55,"n":7626,"o":55.19,"t":"2024-11-20T05:00:00Z","v":337640,"vw":55.659426},{"c":57.09,"h":58,"l":55.68,"n":11339,"o":56,"t":"2024-11-21T05:00:00Z","v":586463,"vw":57.271726},{"c":58.33,"h":58.55,"l":57.16,"n":9380,"o":57.37,"t":"2024-11-22T05:00:00Z","v":539111,"vw":58.226515},{"c":58.89,"h":60.67,"l":58.89,"n":13112,"o":59.05,"t":"2024-11-25T05:00:00Z","v":942694,"vw":59.289777},{"c":58.38,"h":59.05,"l":58.13,"n":8759,"o":58.33,"t":"2024-11-26T05:00:00Z","v":493487,"vw":58.46928},{"c":58.42,"h":59.5,"l":58.34,"n":7922,"o":58.97,"t":"2024-11-27T05:00:00Z","v":436977,"vw":58.518407},{"c":57.89,"h":59.18,"l":57.6,"n":4542,"o":59.18,"t":"2024-11-29T05:00:00Z","v":248807,"vw":57.966036},{"c":58.04,"h":58.54,"l":57.36,"n":10328,"o":57.92,"t":"2024-12-02T05:00:00Z","v":496295,"vw":58.075233},{"c":57.29,"h":58.29,"l":57.15,"n":7923,"o":58.01,"t":"2024-12-03T05:00:00Z","v":410684,"vw":57.386277},{"c":57.14,"h":57.545,"l":56.44,"n":9729,"o":57.46,"t":"2024-12-04T05:00:00Z","v":534325,"vw":56.94145},{"c":56.56,"h":57.835,"l":56.52,"n":8629,"o":57.69,"t":"2024-12-05T05:00:00Z","v":414290,"vw":56.831453},{"c":57.14,"h":57.35,"l":56.445,"n":7652,"o":57.1,"t":"2024-12-06T05:00:00Z","v":351910,"vw":57.127556},{"c":55.95,"h":57.41,"l":55.9,"n":11677,"o":57.27,"t":"2024-12-09T05:00:00Z","v":565657,"vw":56.233715},{"c":55.63,"h":56.705,"l":54.9885,"n":9735,"o":55.78,"t":"2024-12-10T05:00:00Z","v":437176,"vw":55.917017},{"c":56.1,"h":57.22,"l":55.85,"n":9889,"o":56.19,"t":"2024-12-11T05:00:00Z","v":572669,"vw":56.303958},{"c":55.3,"h":56.385,"l":55.11,"n":9811,"o":56.01,"t":"2024-12-12T05:00:00Z","v":488922,"vw":55.481051},{"c":54.73,"h":55.38,"l":54.26,"n":12215,"o":55.07,"t":"2024-12-13T05:00:00Z","v":564383,"vw":54.657464},{"c":54.4,"h":55.03,"l":53.99,"n":12519,"o":54.73,"t":"2024-12-16T05:00:00Z","v":750733,"vw":54.467121},{"c":52.99,"h":54.35,"l":52.85,"n":15197,"o":54.01,"t":"2024-12-17T05:00:00Z","v":752047,"vw":53.226728},{"c":49.99,"h":53.65,"l":49.66,"n":16670,"o":53.53,"t":"2024-12-18T05:00:00Z","v":781184,"vw":50.930297},{"c":49.55,"h":51.87,"l":49.53,"n":16300,"o":50.89,"t":"2024-12-19T05:00:00Z","v":817576,"vw":49.946315},{"c":50.45,"h":51.1,"l":49.32,"n":13489,"o":49.32,"t":"2024-12-20T05:00:00Z","v":2137863,"vw":50.291946},{"c":50.54,"h":50.72,"l":49.905,"n":11605,"o":50,"t":"2024-12-23T05:00:00Z","v":502261,"vw":50.446725},{"c":50.94,"h":50.97,"l":50.075,"n":5507,"o":50.54,"t":"2024-12-24T05:00:00Z","v":280167,"vw":50.608571},{"c":51.13,"h":51.24,"l":50.34,"n":8580,"o":50.59,"t":"2024-12-26T05:00:00Z","v":364362,"vw":51.039396},{"c":50.29,"h":51.19,"l":49.76,"n":7884,"o":50.67,"t":"2024-12-27T05:00:00Z","v":342994,"vw":50.250545},{"c":50.12,"h":50.6,"l":49.605,"n":7477,"o":50.1,"t":"2024-12-30T05:00:00Z","v":302573,"vw":50.238042},{"c":50.22,"h":50.63,"l":49.97,"n":8476,"o":50.33,"t":"2024-12-31T05:00:00Z","v":360805,"vw":50.27122},{"c":49.66,"h":50.82,"l":49.32,"n":10858,"o":50.6,"t":"2025-01-02T05:00:00Z","v":385511,"vw":49.78546},{"c":50.35,"h":50.38,"l":49,"n":8469,"o":49.75,"t":"2025-01-03T05:00:00Z","v":396632,"vw":50.1119},{"c":50.39,"h":51.83,"l":50.1146,"n":13535,"o":50.28,"t":"2025-01-06T05:00:00Z","v":526458,"vw":50.67056},{"c":49.54,"h":50.95,"l":48.88,"n":13550,"o":50.71,"t":"2025-01-07T05:00:00Z","v":698925,"vw":49.509969},{"c":49.15,"h":49.565,"l":48.78,"n":9158,"o":49.18,"t":"2025-01-08T05:00:00Z","v":523512,"vw":49.163862},{"c":47.7,"h":48.31,"l":47.06,"n":12352,"o":47.9,"t":"2025-01-10T05:00:00Z","v":551200,"vw":47.611963},{"c":48.15,"h":48.25,"l":47.11,"n":11369,"o":47.2,"t":"2025-01-13T05:00:00Z","v":718914,"vw":47.91372},{"c":50.76,"h":50.78,"l":48.48,"n":16064,"o":48.56,"t":"2025-01-14T05:00:00Z","v":1099208,"vw":50.059474},{"c":50.95,"h":52.8117,"l":50.5225,"n":10323,"o":52.8,"t":"2025-01-15T05:00:00Z","v":538678,"vw":51.132967},{"c":50.21,"h":50.83,"l":49.55,"n":12126,"o":50.72,"t":"2025-01-16T05:00:00Z","v":541804,"vw":50.075621},{"c":51.19,"h":51.32,"l":50.34,"n":9539,"o":50.79,"t":"2025-01-17T05:00:00Z","v":545637,"vw":51.01178},{"c":52.23,"h":52.635,"l":51.45,"n":10007,"o":51.6,"t":"2025-01-21T05:00:00Z","v":527264,"vw":52.280953},{"c":51.63,"h":52.46,"l":51.45,"n":12671,"o":51.85,"t":"2025-01-22T05:00:00Z","v":776540,"vw":51.899473},{"c":51.35,"h":51.88,"l":51.03,"n":13061,"o":51.12,"t":"2025-01-23T05:00:00Z","v":810611,"vw":51.458796},{"c":50.6,"h":51.98,"l":49.58,"n":14556,"o":51.98,"t":"2025-01-24T05:00:00Z","v":980399,"vw":50.398238},{"c":50.16,"h":51.39,"l":49.78,"n":14075,"o":50.63,"t":"2025-01-27T05:00:00Z","v":759130,"vw":50.216145},{"c":49.88,"h":50.36,"l":49.3,"n":10141,"o":49.85,"t":"2025-01-28T05:00:00Z","v":486595,"vw":49.842756},{"c":48.89,"h":50.36,"l":48.62,"n":10529,"o":49.66,"t":"2025-01-29T05:00:00Z","v":543775,"vw":49.11936},{"c":49.65,"h":50.045,"l":49.155,"n":11230,"o":49.64,"t":"2025-01-30T05:00:00Z","v":483452,"vw":49.667684},{"c":49.67,"h":50.27,"l":49.255,"n":11456,"o":49.62,"t":"2025-01-31T05:00:00Z","v":613961,"vw":49.697294},{"c":48.62,"h":49.275,"l":47.77,"n":10893,"o":48.45,"t":"2025-02-03T05:00:00Z","v":557044,"vw":48.730248},{"c":49.76,"h":50.08,"l":48.54,"n":10054,"o":48.75,"t":"2025-02-04T05:00:00Z","v":512541,"vw":49.664551},{"c":50.54,"h":50.58,"l":49.75,"n":9827,"o":50.03,"t":"2025-02-05T05:00:00Z","v":439391,"vw":50.319996},{"c":50.72,"h":50.8,"l":50.18,"n":10515,"o":50.71,"t":"2025-02-06T05:00:00Z","v":456473,"vw":50.612472},{"c":50.75,"h":51.41,"l":50.16,"n":16592,"o":51.41,"t":"2025-02-07T05:00:00Z","v":989970,"vw":50.831377},{"c":50.32,"h":50.91,"l":50.1,"n":13950,"o":50.79,"t":"2025-02-10T05:00:00Z","v":617624,"vw":50.481513},{"c":51.19,"h":51.21,"l":49.98,"n":11937,"o":49.98,"t":"2025-02-11T05:00:00Z","v":613102,"vw":50.844623},{"c":50.16,"h":51.035,"l":49.9635,"n":12735,"o":50.29,"t":"2025-02-12T05:00:00Z","v":638581,"vw":50.32054},{"c":50.45,"h":50.47,"l":49.74,"n":10136,"o":50.43,"t":"2025-02-13T05:00:00Z","v":620255,"vw":50.106138},{"c":49.83,"h":51.5,"l":49.6,"n":8642,"o":50.75,"t":"2025-02-14T05:00:00Z","v":358375,"vw":49.976227},{"c":50.42,"h":50.67,"l":49.535,"n":9699,"o":49.76,"t":"2025-02-18T05:00:00Z","v":472350,"vw":50.2067},{"c":50.08,"h":50.49,"l":49.67,"n":8510,"o":49.67,"t":"2025-02-19T05:00:00Z","v":452488,"vw":50.1067},{"c":49.28,"h":50.045,"l":48.94,"n":10239,"o":49.95,"t":"2025-02-20T05:00:00Z","v":471144,"vw":49.331156},{"c":47.51,"h":49.85,"l":47.43,"n":11321,"o":49.81,"t":"2025-02-21T05:00:00Z","v":661398,"vw":47.95618},{"c":47.34,"h":48,"l":47.21,"n":8587,"o":47.81,"t":"2025-02-24T05:00:00Z","v":446670,"vw":47.550405},{"c":47.86,"h":48.145,"l":47.4,"n":13891,"o":47.72,"t":"2025-02-25T05:00:00Z","v":648873,"vw":47.812497},{"c":48.21,"h":48.59,"l":47.64,"n":14218,"o":48,"t":"2025-02-26T05:00:00Z","v":894121,"vw":48.069103},{"c":48.52,"h":49.045,"l":48.105,"n":15066,"o":48.28,"t":"2025-02-27T05:00:00Z","v":863099,"vw":48.656034},{"c":48.84,"h":49.52,"l":48.35,"n":11467,"o":48.87,"t":"2025-02-28T05:00:00Z","v":891704,"vw":48.869476},{"c":48.05,"h":49.73,"l":47.66,"n":15544,"o":48.92,"t":"2025-03-03T05:00:00Z","v":611767,"vw":48.409731},{"c":46.15,"h":47.41,"l":45.91,"n":19225,"o":47.41,"t":"2025-03-04T05:00:00Z","v":1032343,"vw":46.366177},{"c":46.07,"h":46.86,"l":45.24,"n":12065,"o":46.26,"t":"2025-03-05T05:00:00Z","v":834916,"vw":46.159473},{"c":45.54,"h":45.84,"l":45,"n":11849,"o":45.5,"t":"2025-03-06T05:00:00Z","v":645913,"vw":45.430846},{"c":46.25,"h":46.5,"l":44.905,"n":11692,"o":45.58,"t":"2025-03-07T05:00:00Z","v":695155,"vw":46.028178},{"c":45.51,"h":46.36,"l":45.2,"n":14496,"o":45.58,"t":"2025-03-10T04:00:00Z","v":1038795,"vw":45.638753},{"c":44.12,"h":45.88,"l":44.08,"n":18144,"o":45.72,"t":"2025-03-11T04:00:00Z","v":1018887,"vw":44.703927},{"c":44.23,"h":44.82,"l":43.755,"n":16222,"o":44.62,"t":"2025-03-12T04:00:00Z","v":1124854,"vw":44.231083},{"c":44.04,"h":44.85,"l":43.95,"n":12030,"o":44.5,"t":"2025-03-13T04:00:00Z","v":824305,"vw":44.201135},{"c":44.95,"h":44.985,"l":44.085,"n":13262,"o":44.34,"t":"2025-03-14T04:00:00Z","v":676917,"vw":44.744351},{"c":44.94,"h":45.475,"l":44.69,"n":10557,"o":44.96,"t":"2025-03-17T04:00:00Z","v":500117,"vw":44.962087},{"c":44.96,"h":45.18,"l":44.6175,"n":8572,"o":44.91,"t":"2025-03-18T04:00:00Z","v":425060,"vw":44.934667},{"c":45.33,"h":45.64,"l":44.61,"n":9791,"o":45.04,"t":"2025-03-19T04:00:00Z","v":498771,"vw":45.233016},{"c":44.51,"h":45.42,"l":44.46,"n":9888,"o":44.66,"t":"2025-03-20T04:00:00Z","v":594612,"vw":44.775366},{"c":44.3,"h":44.61,"l":43.615,"n":12172,"o":44.25,"t":"2025-03-21T04:00:00Z","v":1841445,"vw":44.227903},{"c":45.69,"h":45.895,"l":44.86,"n":10542,"o":45.18,"t":"2025-03-24T04:00:00Z","v":666076,"vw":45.493474},{"c":45.24,"h":45.79,"l":45.13,"n":11551,"o":45.49,"t":"2025-03-25T04:00:00Z","v":642587,"vw":45.385235},{"c":45.27,"h":46.3099,"l":45.17,"n":9495,"o":45.54,"t":"2025-03-26T04:00:00Z","v":594367,"vw":45.490438},{"c":44.78,"h":45.59,"l":44.5,"n":11603,"o":45.59,"t":"2025-03-27T04:00:00Z","v":596027,"vw":44.839245},{"c":43.81,"h":44.85,"l":43.42,"n":9184,"o":44.66,"t":"2025-03-28T04:00:00Z","v":343091,"vw":43.794189},{"c":44.22,"h":44.5055,"l":43.18,"n":9454,"o":43.28,"t":"2025-03-31T04:00:00Z","v":573791,"vw":44.143962},{"c":44.06,"h":44.37,"l":43.4,"n":11796,"o":43.69,"t":"2025-04-01T04:00:00Z","v":457392,"vw":43.985329},{"c":44.51,"h":44.55,"l":43.42,"n":8829,"o":43.42,"t":"2025-04-02T04:00:00Z","v":456102,"vw":44.363428},{"c":40.64,"h":42.9839,"l":40.57,"n":18312,"o":42.18,"t":"2025-04-03T04:00:00Z","v":865436,"vw":40.984355},{"c":38.56,"h":39.4,"l":37.89,"n":28060,"o":38.85,"t":"2025-04-04T04:00:00Z","v":1788968,"vw":38.601922},{"c":38.99,"h":40.5,"l":36.96,"n":21970,"o":37.47,"t":"2025-04-07T04:00:00Z","v":1337827,"vw":38.821746},{"c":37.85,"h":40.38,"l":37.16,"n":17115,"o":39.92,"t":"2025-04-08T04:00:00Z","v":814719,"vw":38.209378},{"c":41.55,"h":41.91,"l":36.76,"n":17059,"o":37.37,"t":"2025-04-09T04:00:00Z","v":1050523,"vw":40.609052},{"c":38.55,"h":40.465,"l":37.36,"n":18331,"o":40.18,"t":"2025-04-10T04:00:00Z","v":857017,"vw":38.459288},{"c":38.17,"h":38.4225,"l":37.21,"n":13265,"o":38.09,"t":"2025-04-11T04:00:00Z","v":570358,"vw":38.024338},{"c":38.58,"h":38.83,"l":37.5,"n":10734,"o":38.83,"t":"2025-04-14T04:00:00Z","v":526282,"vw":38.399642},{"c":39.27,"h":39.7,"l":38.67,"n":8182,"o":38.67,"t":"2025-04-15T04:00:00Z","v":438241,"vw":39.36024},{"c":39.3,"h":39.71,"l":38.68,"n":9860,"o":39.06,"t":"2025-04-16T04:00:00Z","v":469656,"vw":39.204876},{"c":39.59,"h":40.025,"l":39.245,"n":11114,"o":39.27,"t":"2025-04-17T04:00:00Z","v":554540,"vw":39.632221},{"c":39.29,"h":39.33,"l":38.56,"n":9179,"o":39.09,"t":"2025-04-21T04:00:00Z","v":418968,"vw":39.164975},{"c":40.58,"h":40.82,"l":39.16,"n":10364,"o":39.55,"t":"2025-04-22T04:00:00Z","v":585066,"vw":40.34946},{"c":41.82,"h":42.76,"l":41.565,"n":12064,"o":41.94,"t":"2025-04-23T04:00:00Z","v":630840,"vw":41.94556},{"c":42.62,"h":42.64,"l":41.275,"n":14289,"o":41.63,"t":"2025-04-24T04:00:00Z","v":765867,"vw":42.268177},{"c":40.81,"h":42.56,"l":40.28,"n":18606,"o":42.35,"t":"2025-04-25T04:00:00Z","v":962475,"vw":40.98882},{"c":40.91,"h":41.25,"l":40.295,"n":12016,"o":40.81,"t":"2025-04-28T04:00:00Z","v":513320,"vw":40.800754},{"c":41.36,"h":41.41,"l":39.98,"n":11939,"o":40.79,"t":"2025-04-29T04:00:00Z","v":518180,"vw":41.146253},{"c":40.76,"h":41.145,"l":39.77,"n":11162,"o":40.26,"t":"2025-04-30T04:00:00Z","v":664236,"vw":40.679559},{"c":41.06,"h":41.58,"l":40.27,"n":9815,"o":40.73,"t":"2025-05-01T04:00:00Z","v":446456,"vw":41.130377},{"c":41.91,"h":42.21,"l":41.3,"n":14965,"o":41.71,"t":"2025-05-02T04:00:00Z","v":915364,"vw":41.926194},{"c":41.69,"h":42.355,"l":41.25,"n":10453,"o":41.31,"t":"2025-05-05T04:00:00Z","v":505907,"vw":41.891183},{"c":41.1,"h":41.69,"l":40.8,"n":8247,"o":41.17,"t":"2025-05-06T04:00:00Z","v":333131,"vw":41.231124},{"c":41.15,"h":41.825,"l":41.05,"n":10462,"o":41.43,"t":"2025-05-07T04:00:00Z","v":485890,"vw":41.27052},{"c":42.33,"h":42.69,"l":41.48,"n":12066,"o":41.71,"t":"2025-05-08T04:00:00Z","v":497906,"vw":42.336469},{"c":42.14,"h":42.42,"l":42.06,"n":8793,"o":42.27,"t":"2025-05-09T04:00:00Z","v":343577,"vw":42.185079},{"c":44.16,"h":44.7,"l":43.415,"n":12856,"o":44.38,"t":"2025-05-12T04:00:00Z","v":636713,"vw":44.043724},{"c":44.03,"h":44.45,"l":43.745,"n":7849,"o":44.45,"t":"2025-05-13T04:00:00Z","v":370057,"vw":44.037343},{"c":43.38,"h":43.95,"l":43.38,"n":10445,"o":43.72,"t":"2025-05-14T04:00:00Z","v":443181,"vw":43.515852},{"c":43.47,"h":43.93,"l":43.01,"n":7889,"o":43.46,"t":"2025-05-15T04:00:00Z","v":409662,"vw":43.43524},{"c":42.74,"h":43.52,"l":42.55,"n":18380,"o":43.36,"t":"2025-05-16T04:00:00Z","v":2138324,"vw":42.735244},{"c":42.52,"h":42.55,"l":42.1,"n":11281,"o":42.14,"t":"2025-05-19T04:00:00Z","v":644380,"vw":42.420044},{"c":42.44,"h":42.52,"l":41.98,"n":12630,"o":42.4,"t":"2025-05-20T04:00:00Z","v":1111917,"vw":42.240262},{"c":40.85,"h":42.035,"l":40.81,"n":11003,"o":42.02,"t":"2025-05-21T04:00:00Z","v":660730,"vw":41.125394},{"c":41.15,"h":41.49,"l":40.39,"n":12963,"o":40.49,"t":"2025-05-22T04:00:00Z","v":802004,"vw":41.199035},{"c":40.67,"h":40.92,"l":40.09,"n":7645,"o":40.17,"t":"2025-05-23T04:00:00Z","v":356913,"vw":40.705107},{"c":41.75,"h":41.76,"l":40.86,"n":10541,"o":41.33,"t":"2025-05-27T04:00:00Z","v":547108,"vw":41.612625},{"c":41.14,"h":41.845,"l":41.02,"n":9926,"o":41.74,"t":"2025-05-28T04:00:00Z","v":509199,"vw":41.224119},{"c":41.76,"h":41.8,"l":40.91,"n":11221,"o":41.25,"t":"2025-05-29T04:00:00Z","v":680430,"vw":41.446842},{"c":41.47,"h":41.81,"l":41.25,"n":9220,"o":41.48,"t":"2025-05-30T04:00:00Z","v":558634,"vw":41.550828},{"c":41.09,"h":41.335,"l":40.57,"n":12341,"o":41.33,"t":"2025-06-02T04:00:00Z","v":1458158,"vw":41.039341},{"c":41.84,"h":41.85,"l":40.88,"n":10246,"o":41.08,"t":"2025-06-03T04:00:00Z","v":556254,"vw":41.654033},{"c":41.21,"h":41.965,"l":41.19,"n":7080,"o":41.78,"t":"2025-06-04T04:00:00Z","v":354385,"vw":41.330885},{"c":41.49,"h":41.76,"l":41.07,"n":10644,"o":41.48,"t":"2025-06-05T04:00:00Z","v":805772,"vw":41.524398},{"c":42.41,"h":42.585,"l":41.79,"n":8592,"o":42.43,"t":"2025-06-06T04:00:00Z","v":543187,"vw":42.173807},{"c":42.96,"h":43.44,"l":42.6505,"n":13534,"o":42.89,"t":"2025-06-09T04:00:00Z","v":643737,"vw":43.062891},{"c":43.57,"h":43.815,"l":42.8327,"n":11279,"o":43.04,"t":"2025-06-10T04:00:00Z","v":660364,"vw":43.511759},{"c":42.95,"h":44.05,"l":42.94,"n":10619,"o":43.66,"t":"2025-06-11T04:00:00Z","v":484381,"vw":43.271903},{"c":42.41,"h":42.8005,"l":42.12,"n":9738,"o":42.62,"t":"2025-06-12T04:00:00Z","v":496612,"vw":42.46015},{"c":41.11,"h":41.9668,"l":41,"n":9708,"o":41.64,"t":"2025-06-13T04:00:00Z","v":438042,"vw":41.227627},{"c":41.04,"h":41.79,"l":40.98,"n":9811,"o":41.79,"t":"2025-06-16T04:00:00Z","v":377718,"vw":41.195737},{"c":40.19,"h":40.945,"l":40.125,"n":10340,"o":40.44,"t":"2025-06-17T04:00:00Z","v":482054,"vw":40.292653},{"c":40.47,"h":40.82,"l":39.96,"n":12062,"o":39.96,"t":"2025-06-18T04:00:00Z","v":510091,"vw":40.481004},{"c":40.45,"h":40.895,"l":40.32,"n":12501,"o":40.68,"t":"2025-06-20T04:00:00Z","v":1667568,"vw":40.508144},{"c":41.58,"h":41.61,"l":40.17,"n":10361,"o":40.26,"t":"2025-06-23T04:00:00Z","v":542974,"vw":41.280849},{"c":42.15,"h":42.825,"l":41.96,"n":10919,"o":42.08,"t":"2025-06-24T04:00:00Z","v":529487,"vw":42.290857},{"c":42.86,"h":43.28,"l":42,"n":20793,"o":42.34,"t":"2025-06-25T04:00:00Z","v":1192471,"vw":42.860009},{"c":43.63,"h":43.74,"l":42.79,"n":18281,"o":43.01,"t":"2025-06-26T04:00:00Z","v":1058357,"vw":43.305016},{"c":42.82,"h":43.975,"l":42.6848,"n":17948,"o":43.9,"t":"2025-06-27T04:00:00Z","v":1896105,"vw":43.039178},{"c":43.08,"h":43.485,"l":42.73,"n":17840,"o":43.15,"t":"2025-06-30T04:00:00Z","v":956625,"vw":43.112669},{"c":45.44,"h":45.46,"l":42.73,"n":22278,"o":42.73,"t":"2025-07-01T04:00:00Z","v":1174264,"vw":45.040673},{"c":46.37,"h":46.465,"l":45.26,"n":22882,"o":45.72,"t":"2025-07-02T04:00:00Z","v":1102349,"vw":46.210151},{"c":47.08,"h":47.265,"l":46.65,"n":10565,"o":46.65,"t":"2025-07-03T04:00:00Z","v":494144,"vw":47.069095},{"c":45.72,"h":47.265,"l":45.61,"n":18276,"o":46.71,"t":"2025-07-07T04:00:00Z","v":901976,"vw":46.002319},{"c":45.95,"h":46.51,"l":45.315,"n":11323,"o":45.53,"t":"2025-07-08T04:00:00Z","v":681699,"vw":46.026404},{"c":46.18,"h":46.38,"l":45.675,"n":10464,"o":46.09,"t":"2025-07-09T04:00:00Z","v":550449,"vw":46.100228},{"c":46.66,"h":47.11,"l":45.75,"n":13807,"o":45.9,"t":"2025-07-10T04:00:00Z","v":887796,"vw":46.762412},{"c":46.19,"h":46.7,"l":46.04,"n":12900,"o":46.36,"t":"2025-07-11T04:00:00Z","v":703436,"vw":46.294604},{"c":46.69,"h":46.73,"l":46.03,"n":12397,"o":46.05,"t":"2025-07-14T04:00:00Z","v":688750,"vw":46.538151},{"c":44.35,"h":46.62,"l":44.28,"n":14546,"o":46.55,"t":"2025-07-15T04:00:00Z","v":754370,"vw":44.85989},{"c":45.02,"h":45.335,"l":43.81,"n":14053,"o":44.68,"t":"2025-07-16T04:00:00Z","v":852965,"vw":44.748814},{"c":45.79,"h":46.01,"l":45.09,"n":14005,"o":45.09,"t":"2025-07-17T04:00:00Z","v":819615,"vw":45.694267},{"c":45.71,"h":46.11,"l":45.37,"n":11903,"o":45.98,"t":"2025-07-18T04:00:00Z","v":615216,"vw":45.701799},{"c":45.19,"h":46.185,"l":45.16,"n":10888,"o":45.99,"t":"2025-07-21T04:00:00Z","v":666044,"vw":45.404072},{"c":45.68,"h":46.08,"l":44.97,"n":15082,"o":45.19,"t":"2025-07-22T04:00:00Z","v":920453,"vw":45.733188},{"c":45.88,"h":46.08,"l":45.35,"n":12682,"o":46.06,"t":"2025-07-23T04:00:00Z","v":650154,"vw":45.845715},{"c":44.56,"h":45.7851,"l":44.54,"n":13911,"o":45.58,"t":"2025-07-24T04:00:00Z","v":737768,"vw":44.902764},{"c":45.31,"h":45.46,"l":43.77,"n":17803,"o":45.45,"t":"2025-07-25T04:00:00Z","v":900773,"vw":45.078843},{"c":46.45,"h":46.48,"l":45.17,"n":18469,"o":45.67,"t":"2025-07-28T04:00:00Z","v":915750,"vw":46.233174},{"c":45.83,"h":46.74,"l":45.68,"n":15082,"o":46.69,"t":"2025-07-29T04:00:00Z","v":856292,"vw":46.067643},{"c":44.96,"h":46.14,"l":44.56,"n":13288,"o":46.03,"t":"2025-07-30T04:00:00Z","v":755835,"vw":45.137999},{"c":43.83,"h":44.65,"l":43.68,"n":15414,"o":44.41,"t":"2025-07-31T04:00:00Z","v":653769,"vw":43.94928},{"c":42.86,"h":43.32,"l":42.08,"n":16958,"o":43,"t":"2025-08-01T04:00:00Z","v":789424,"vw":42.834966},{"c":43.77,"h":43.79,"l":42.855,"n":14285,"o":43.1,"t":"2025-08-04T04:00:00Z","v":624830,"vw":43.59105},{"c":44.32,"h":44.32,"l":43.19,"n":13724,"o":43.78,"t":"2025-08-05T04:00:00Z","v":858657,"vw":44.041547},{"c":43.95,"h":44.48,"l":43.89,"n":11197,"o":44.44,"t":"2025-08-06T04:00:00Z","v":592054,"vw":44.049299},{"c":43.62,"h":44.405,"l":43.42,"n":10764,"o":44.3,"t":"2025-08-07T04:00:00Z","v":492984,"vw":43.665595},{"c":43.86,"h":44.09,"l":43.47,"n":11941,"o":44.09,"t":"2025-08-08T04:00:00Z","v":530256,"vw":43.861946},{"c":43.77,"h":43.995,"l":43.44,"n":13542,"o":43.88,"t":"2025-08-11T04:00:00Z","v":577784,"vw":43.703511},{"c":45.58,"h":45.75,"l":43.9061,"n":15267,"o":44.19,"t":"2025-08-12T04:00:00Z","v":747282,"vw":45.169384},{"c":46.84,"h":46.87,"l":45.8,"n":17182,"o":45.9,"t":"2025-08-13T04:00:00Z","v":879170,"vw":46.645331},{"c":46.16,"h":46.335,"l":45.41,"n":12668,"o":46.1,"t":"2025-08-14T04:00:00Z","v":682698,"vw":45.948125},{"c":45.41,"h":46.32,"l":45.12,"n":10820,"o":46.32,"t":"2025-08-15T04:00:00Z","v":571366,"vw":45.471694},{"c":46.44,"h":46.45,"l":45.045,"n":16659,"o":45.45,"t":"2025-08-18T04:00:00Z","v":1002306,"vw":46.135681},{"c":46.3,"h":46.93,"l":46.01,"n":14348,"o":46.47,"t":"2025-08-19T04:00:00Z","v":918605,"vw":46.358923},{"c":45.97,"h":46.6374,"l":45.965,"n":14533,"o":46.38,"t":"2025-08-20T04:00:00Z","v":822051,"vw":46.172354},{"c":45.47,"h":45.99,"l":45.06,"n":12057,"o":45.62,"t":"2025-08-21T04:00:00Z","v":769952,"vw":45.413082},{"c":48.43,"h":48.62,"l":45.63,"n":22366,"o":45.74,"t":"2025-08-22T04:00:00Z","v":1541380,"vw":48.068885},{"c":48.1,"h":48.4,"l":47.83,"n":11920,"o":48.18,"t":"2025-08-25T04:00:00Z","v":579240,"vw":48.145038},{"c":48.47,"h":49,"l":47.84,"n":13134,"o":48.17,"t":"2025-08-26T04:00:00Z","v":856638,"vw":48.526754},{"c":48.55,"h":48.955,"l":48.21,"n":12601,"o":48.21,"t":"2025-08-27T04:00:00Z","v":559321,"vw":48.610391},{"c":48.79,"h":48.97,"l":48.26,"n":12941,"o":48.9,"t":"2025-08-28T04:00:00Z","v":672952,"vw":48.669591},{"c":49.15,"h":49.47,"l":48.815,"n":16479,"o":48.83,"t":"2025-08-29T04:00:00Z","v":1043313,"vw":49.162154},{"c":48.74,"h":48.77,"l":48.16,"n":13231,"o":48.28,"t":"2025-09-02T04:00:00Z","v":497050,"vw":48.558604},{"c":48.8,"h":49.32,"l":48.2,"n":12344,"o":48.55,"t":"2025-09-03T04:00:00Z","v":573531,"vw":48.598359},{"c":49.74,"h":49.75,"l":48.87,"n":9634,"o":49.01,"t":"2025-09-04T04:00:00Z","v":474073,"vw":49.532584},{"c":49.6,"h":50.5,"l":48.92,"n":13631,"o":50,"t":"2025-09-05T04:00:00Z","v":689856,"vw":49.588024},{"c":49.56,"h":49.83,"l":48.87,"n":10559,"o":49.75,"t":"2025-09-08T04:00:00Z","v":448414,"vw":49.411405},{"c":48.51,"h":49.7,"l":48.41,"n":11024,"o":49.42,"t":"2025-09-09T04:00:00Z","v":407859,"vw":48.75113},{"c":48.55,"h":49.1,"l":48.43,"n":10276,"o":48.58,"t":"2025-09-10T04:00:00Z","v":499794,"vw":48.644856},{"c":48.94,"h":49.02,"l":48.18,"n":11341,"o":48.68,"t":"2025-09-11T04:00:00Z","v":471320,"vw":48.82081},{"c":48.92,"h":49.18,"l":48.41,"n":11700,"o":48.59,"t":"2025-09-12T04:00:00Z","v":437239,"vw":48.92156},{"c":48.14,"h":49.38,"l":47.95,"n":12416,"o":49.18,"t":"2025-09-15T04:00:00Z","v":483887,"vw":48.27611},{"c":47.63,"h":48.095,"l":47.04,"n":10567,"o":48.01,"t":"2025-09-16T04:00:00Z","v":513776,"vw":47.579675},{"c":48.21,"h":49.34,"l":47.76,"n":15885,"o":47.86,"t":"2025-09-17T04:00:00Z","v":749506,"vw":48.393821},{"c":50.13,"h":50.16,"l":47.96,"n":15254,"o":48.53,"t":"2025-09-18T04:00:00Z","v":743011,"vw":49.806867},{"c":49.68,"h":50.13,"l":49.18,"n":20195,"o":50.04,"t":"2025-09-19T04:00:00Z","v":2553668,"vw":49.745734},{"c":49.7,"h":49.79,"l":48.96,"n":16611,"o":49.3,"t":"2025-09-22T04:00:00Z","v":850437,"vw":49.576455},{"c":49.35,"h":50.54,"l":49.29,"n":16751,"o":49.59,"t":"2025-09-23T04:00:00Z","v":758491,"vw":49.645409},{"c":48.95,"h":49.605,"l":48.6,"n":11792,"o":49.37,"t":"2025-09-24T04:00:00Z","v":561944,"vw":48.951589},{"c":48.8,"h":49.24,"l":48.3,"n":12766,"o":48.81,"t":"2025-09-25T04:00:00Z","v":533211,"vw":48.862739},{"c":49.91,"h":49.94,"l":48.94,"n":21617,"o":49.03,"t":"2025-09-26T04:00:00Z","v":1199550,"vw":49.722605},{"c":49.2,"h":49.99,"l":48.84,"n":17283,"o":49.99,"t":"2025-09-29T04:00:00Z","v":759877,"vw":49.236042},{"c":48.67,"h":49.47,"l":47.945,"n":17814,"o":49,"t":"2025-09-30T04:00:00Z","v":1348203,"vw":48.595511},{"c":48.16,"h":48.69,"l":47.96,"n":15430,"o":48.32,"t":"2025-10-01T04:00:00Z","v":754063,"vw":48.254529},{"c":47.33,"h":48.355,"l":46.91,"n":27427,"o":47.87,"t":"2025-10-02T04:00:00Z","v":1620800,"vw":47.48904},{"c":48.19,"h":48.47,"l":47.57,"n":31036,"o":47.57,"t":"2025-10-03T04:00:00Z","v":2930336,"vw":48.166949},{"c":48.47,"h":49.39,"l":47.85,"n":21158,"o":48.62,"t":"2025-10-06T04:00:00Z","v":1211665,"vw":48.561477},{"c":47.41,"h":48.65,"l":47.21,"n":16624,"o":48.11,"t":"2025-10-07T04:00:00Z","v":938061,"vw":47.614995},{"c":48,"h":48.41,"l":46.97,"n":15871,"o":47.69,"t":"2025-10-08T04:00:00Z","v":785819,"vw":48.005633},{"c":47.56,"h":48.165,"l":47.12,"n":12093,"o":48.04,"t":"2025-10-09T04:00:00Z","v":543606,"vw":47.542511},{"c":46.2,"h":48.6,"l":46.05,"n":16770,"o":47.86,"t":"2025-10-10T04:00:00Z","v":890644,"vw":46.640084},{"c":47.38,"h":47.54,"l":46.34,"n":16016,"o":46.81,"t":"2025-10-13T04:00:00Z","v":754652,"vw":47.237194},{"c":49.06,"h":49.56,"l":46.6201,"n":17917,"o":47.1,"t":"2025-10-14T04:00:00Z","v":852647,"vw":48.690151},{"c":48.02,"h":49.45,"l":47.57,"n":15880,"o":49.43,"t":"2025-10-15T04:00:00Z","v":996534,"vw":48.096626},{"c":45.05,"h":47.9405,"l":44.48,"n":29991,"o":47.34,"t":"2025-10-16T04:00:00Z","v":1853051,"vw":45.43},{"c":43.94,"h":46.36,"l":42.92,"n":35266,"o":45.36,"t":"2025-10-17T04:00:00Z","v":2501222,"vw":44.134029},{"c":43.58,"h":44.45,"l":43.545,"n":22411,"o":44.4,"t":"2025-10-20T04:00:00Z","v":1303115,"vw":43.72926},{"c":43.25,"h":43.67,"l":42.975,"n":18093,"o":43.54,"t":"2025-10-21T04:00:00Z","v":1072038,"vw":43.3396},{"c":43,"h":44,"l":42.84,"n":17122,"o":43.48,"t":"2025-10-22T04:00:00Z","v":1151669,"vw":43.104563},{"c":43.02,"h":43.38,"l":42.78,"n":17361,"o":43.12,"t":"2025-10-23T04:00:00Z","v":854916,"vw":43.010792},{"c":43.85,"h":44.24,"l":43.47,"n":13470,"o":43.59,"t":"2025-10-24T04:00:00Z","v":673525,"vw":43.837631},{"c":43.59,"h":44.46,"l":43.39,"n":14094,"o":44.11,"t":"2025-10-27T04:00:00Z","v":823953,"vw":43.705341},{"c":42.81,"h":43.55,"l":42.75,"n":12701,"o":43.55,"t":"2025-10-28T04:00:00Z","v":590367,"vw":42.939261},{"c":40.67,"h":43.0899,"l":40.43,"n":20451,"o":42.7,"t":"2025-10-29T04:00:00Z","v":1362714,"vw":41.297403},{"c":40.71,"h":41.55,"l":40.45,"n":15771,"o":40.45,"t":"2025-10-30T04:00:00Z","v":909386,"vw":40.824344},{"c":40.85,"h":41.42,"l":39.93,"n":21387,"o":40.28,"t":"2025-10-31T04:00:00Z","v":1536157,"vw":40.788968},{"c":40.66,"h":40.69,"l":39.95,"n":15859,"o":40.66,"t":"2025-11-03T05:00:00Z","v":980986,"vw":40.485892},{"c":40.87,"h":40.91,"l":39.97,"n":16002,"o":40.2,"t":"2025-11-04T05:00:00Z","v":946507,"vw":40.711474},{"c":41.92,"h":42.66,"l":40.6101,"n":17997,"o":41.01,"t":"2025-11-05T05:00:00Z","v":1289720,"vw":41.987106},{"c":41.32,"h":42.275,"l":40.9,"n":17263,"o":41.83,"t":"2025-11-06T05:00:00Z","v":1177536,"vw":41.255332},{"c":42.6,"h":42.62,"l":40.73,"n":15768,"o":41.09,"t":"2025-11-07T05:00:00Z","v":744482,"vw":42.262728},{"c":42.46,"h":43.23,"l":42.15,"n":16413,"o":42.84,"t":"2025-11-10T05:00:00Z","v":957907,"vw":42.409347},{"c":42.55,"h":42.68,"l":41.81,"n":11242,"o":42.48,"t":"2025-11-11T05:00:00Z","v":555325,"vw":42.401028},{"c":43,"h":43.66,"l":42.68,"n":15080,"o":42.71,"t":"2025-11-12T05:00:00Z","v":806600,"vw":43.089807},{"c":42.3,"h":43.31,"l":42.05,"n":12425,"o":42.8,"t":"2025-11-13T05:00:00Z","v":637114,"vw":42.400495},{"c":42.34,"h":42.39,"l":40.86,"n":13447,"o":41.37,"t":"2025-11-14T05:00:00Z","v":807449,"vw":42.053322},{"c":40.18,"h":42.385,"l":39.965,"n":12431,"o":42.3,"t":"2025-11-17T05:00:00Z","v":769373,"vw":40.637195},{"c":40.25,"h":40.75,"l":39.895,"n":15513,"o":40,"t":"2025-11-18T05:00:00Z","v":785833,"vw":40.317796},{"c":40.61,"h":40.9,"l":39.97,"n":10476,"o":40.4,"t":"2025-11-19T05:00:00Z","v":518111,"vw":40.473077},{"c":40.41,"h":41.65,"l":40.16,"n":12671,"o":41.23,"t":"2025-11-20T05:00:00Z","v":574136,"vw":40.584612},{"c":42.19,"h":42.54,"l":40.475,"n":13366,"o":40.69,"t":"2025-11-21T05:00:00Z","v":710870,"vw":41.880356},{"c":41.88,"h":42.26,"l":41.435,"n":11899,"o":41.91,"t":"2025-11-24T05:00:00Z","v":704759,"vw":41.914002},{"c":43.24,"h":43.44,"l":42,"n":13498,"o":42,"t":"2025-11-25T05:00:00Z","v":721898,"vw":43.1583},{"c":42.66,"h":43.375,"l":42.62,"n":10889,"o":42.89,"t":"2025-11-26T05:00:00Z","v":620780,"vw":42.80309},{"c":42.3,"h":42.88,"l":42.16,"n":6462,"o":42.59,"t":"2025-11-28T05:00:00Z","v":287573,"vw":42.350954},{"c":43.02,"h":43.38,"l":41.93,"n":9220,"o":41.93,"t":"2025-12-01T05:00:00Z","v":576818,"vw":42.954974},{"c":42.54,"h":43.34,"l":42.5,"n":10238,"o":43.24,"t":"2025-12-02T05:00:00Z","v":538218,"vw":42.709637},{"c":42.7,"h":43.1124,"l":42.3,"n":14111,"o":42.73,"t":"2025-12-03T05:00:00Z","v":905506,"vw":42.763138},{"c":42.79,"h":43,"l":42.385,"n":11954,"o":42.52,"t":"2025-12-04T05:00:00Z","v":667121,"vw":42.754501},{"c":42.29,"h":42.83,"l":42.27,"n":11735,"o":42.75,"t":"2025-12-05T05:00:00Z","v":814124,"vw":42.437065},{"c":42.95,"h":43.485,"l":42.09,"n":14529,"o":42.41,"t":"2025-12-08T05:00:00Z","v":894356,"vw":43.009603},{"c":42.31,"h":43.29,"l":42.26,"n":13780,"o":42.59,"t":"2025-12-09T05:00:00Z","v":770609,"vw":42.590955},{"c":44.18,"h":44.4375,"l":42.28,"n":16126,"o":42.28,"t":"2025-12-10T05:00:00Z","v":1178247,"vw":43.921935},{"c":44.36,"h":44.69,"l":44.015,"n":11143,"o":44.08,"t":"2025-12-11T05:00:00Z","v":673133,"vw":44.372138},{"c":43.99,"h":44.73,"l":43.645,"n":12714,"o":44.6,"t":"2025-12-12T05:00:00Z","v":732441,"vw":44.090092},{"c":44.48,"h":45.47,"l":44.3,"n":14264,"o":44.94,"t":"2025-12-15T05:00:00Z","v":885622,"vw":44.580363},{"c":44.34,"h":44.68,"l":44.19,"n":17143,"o":44.68,"t":"2025-12-16T05:00:00Z","v":869195,"vw":44.369718},{"c":45.13,"h":45.47,"l":44.24,"n":16429,"o":44.24,"t":"2025-12-17T05:00:00Z","v":1107849,"vw":45.105943},{"c":45.27,"h":46.02,"l":44.815,"n":17599,"o":45.88,"t":"2025-12-18T05:00:00Z","v":1087138,"vw":45.376045},{"c":45.63,"h":45.75,"l":44.66,"n":17601,"o":45.215,"t":"2025-12-19T05:00:00Z","v":3127986,"vw":45.491944},{"c":45.86,"h":46.475,"l":45.42,"n":13852,"o":45.42,"t":"2025-12-22T05:00:00Z","v":1006279,"vw":45.900093},{"c":45.64,"h":46.1999,"l":45.55,"n":12726,"o":45.71,"t":"2025-12-23T05:00:00Z","v":703855,"vw":45.703854},{"c":45.79,"h":45.895,"l":45.456,"n":4861,"o":45.73,"t":"2025-12-24T05:00:00Z","v":247689,"vw":45.745048},{"c":45.52,"h":45.843,"l":45.04,"n":8344,"o":45.8,"t":"2025-12-26T05:00:00Z","v":472055,"vw":45.433448},{"c":44.91,"h":45.84,"l":44.665,"n":12200,"o":45.59,"t":"2025-12-29T05:00:00Z","v":654770,"vw":44.916109},{"c":44.44,"h":44.93,"l":44.375,"n":9439,"o":44.91,"t":"2025-12-30T05:00:00Z","v":467016,"vw":44.520516},{"c":44.05,"h":44.54,"l":44,"n":9222,"o":44.49,"t":"2025-12-31T05:00:00Z","v":600401,"vw":44.103877},{"c":44.64,"h":44.82,"l":43.1407,"n":10431,"o":44.02,"t":"2026-01-02T05:00:00Z","v":523091,"vw":44.425212},{"c":45.97,"h":46.665,"l":44.38,"n":14328,"o":44.38,"t":"2026-01-05T05:00:00Z","v":1038167,"vw":46.043541},{"c":47.24,"h":47.305,"l":45.56,"n":12473,"o":45.72,"t":"2026-01-06T05:00:00Z","v":675167,"vw":46.89796},{"c":46.53,"h":47.135,"l":46.28,"n":13373,"o":47.11,"t":"2026-01-07T05:00:00Z","v":650974,"vw":46.553132},{"c":47.47,"h":48.15,"l":46.16,"n":14039,"o":46.16,"t":"2026-01-08T05:00:00Z","v":735840,"vw":47.556903},{"c":47.19,"h":47.885,"l":46.84,"n":15706,"o":47.57,"t":"2026-01-09T05:00:00Z","v":1167812,"vw":47.422225},{"c":46.6,"h":47.12,"l":46.325,"n":13630,"o":46.73,"t":"2026-01-12T05:00:00Z","v":901147,"vw":46.604311},{"c":45.99,"h":46.9,"l":45.94,"n":11869,"o":46.81,"t":"2026-01-13T05:00:00Z","v":693908,"vw":46.166274},{"c":46.91,"h":47.405,"l":45.99,"n":15011,"o":46,"t":"2026-01-14T05:00:00Z","v":1112855,"vw":46.899652},{"c":48.39,"h":48.885,"l":47.08,"n":17323,"o":47.08,"t":"2026-01-15T05:00:00Z","v":1170228,"vw":48.301426},{"c":47.86,"h":48.49,"l":47.8,"n":12990,"o":48.31,"t":"2026-01-16T05:00:00Z","v":793182,"vw":48.054239},{"c":46.93,"h":47.38,"l":46.495,"n":11922,"o":46.79,"t":"2026-01-20T05:00:00Z","v":629527,"vw":46.925373},{"c":49.67,"h":49.98,"l":47.1,"n":17438,"o":47.21,"t":"2026-01-21T05:00:00Z","v":1338352,"vw":49.387597},{"c":49.87,"h":50.87,"l":49.69,"n":23247,"o":49.83,"t":"2026-01-22T05:00:00Z","v":1382349,"vw":50.148322},{"c":48,"h":50.92,"l":47.79,"n":29479,"o":49.77,"t":"2026-01-23T05:00:00Z","v":1747030,"vw":48.495284},{"c":48.52,"h":48.66,"l":47.32,"n":17675,"o":48.14,"t":"2026-01-26T05:00:00Z","v":1033761,"vw":48.209526},{"c":48.75,"h":49.08,"l":48.03,"n":14543,"o":48.66,"t":"2026-01-27T05:00:00Z","v":818827,"vw":48.61298},{"c":48.96,"h":49.75,"l":48.4,"n":21112,"o":48.82,"t":"2026-01-28T05:00:00Z","v":1237454,"vw":48.95726},{"c":49.93,"h":50.01,"l":48.89,"n":18512,"o":49.2,"t":"2026-01-29T05:00:00Z","v":1151963,"vw":49.633558},{"c":50.68,"h":51.06,"l":49.4701,"n":28430,"o":49.6,"t":"2026-01-30T05:00:00Z","v":2088730,"vw":50.466776},{"c":50.71,"h":51.75,"l":50.44,"n":33572,"o":50.54,"t":"2026-02-02T05:00:00Z","v":2284696,"vw":50.962467},{"c":52.04,"h":52.14,"l":50.33,"n":22145,"o":50.5,"t":"2026-02-03T05:00:00Z","v":1307097,"vw":51.646275},{"c":53.19,"h":53.61,"l":52.105,"n":23860,"o":52.39,"t":"2026-02-04T05:00:00Z","v":1293869,"vw":53.172559},{"c":52.15,"h":53.98,"l":51.755,"n":33611,"o":53.17,"t":"2026-02-05T05:00:00Z","v":1837691,"vw":52.394405},{"c":53.19,"h":53.99,"l":52.52,"n":21138,"o":53.08,"t":"2026-02-06T05:00:00Z","v":1398910,"vw":53.331091},{"c":53.21,"h":53.97,"l":52.7,"n":16461,"o":52.97,"t":"2026-02-09T05:00:00Z","v":781009,"vw":53.326822},{"c":51.83,"h":52.905,"l":51.3484,"n":18936,"o":51.72,"t":"2026-02-10T05:00:00Z","v":1006982,"vw":51.954454},{"c":51.7,"h":52.712,"l":51.4,"n":19539,"o":52.32,"t":"2026-02-11T05:00:00Z","v":946023,"vw":51.789528},{"c":51.07,"h":52.96,"l":50.37,"n":18234,"o":52.43,"t":"2026-02-12T05:00:00Z","v":856099,"vw":51.200486},{"c":51.29,"h":51.61,"l":50.39,"n":12588,"o":50.85,"t":"2026-02-13T05:00:00Z","v":592223,"vw":51.201295},{"c":50.85,"h":52.18,"l":50.55,"n":15981,"o":51.56,"t":"2026-02-17T05:00:00Z","v":1029636,"vw":50.87457},{"c":50.29,"h":51.69,"l":50.16,"n":15203,"o":50.5,"t":"2026-02-18T05:00:00Z","v":1045536,"vw":50.433585},{"c":49.88,"h":50.28,"l":49.15,"n":15700,"o":49.87,"t":"2026-02-19T05:00:00Z","v":890060,"vw":49.721889},{"c":50.5,"h":50.68,"l":49.32,"n":18791,"o":49.84,"t":"2026-02-20T05:00:00Z","v":1060421,"vw":50.334317},{"c":47.7,"h":50.92,"l":47.66,"n":20710,"o":50.28,"t":"2026-02-23T05:00:00Z","v":940937,"vw":48.013176},{"c":47.8,"h":48.26,"l":47.305,"n":13567,"o":47.66,"t":"2026-02-24T05:00:00Z","v":857355,"vw":47.741732},{"c":48.5,"h":48.72,"l":47.63,"n":10440,"o":48.22,"t":"2026-02-25T05:00:00Z","v":522108,"vw":48.370186},{"c":48.94,"h":49.76,"l":48.28,"n":13304,"o":48.86,"t":"2026-02-26T05:00:00Z","v":709593,"vw":48.880375},{"c":45.49,"h":47.73,"l":45.18,"n":25902,"o":47.56,"t":"2026-02-27T05:00:00Z","v":1671033,"vw":45.81896},{"c":45.88,"h":46.44,"l":44.21,"n":27948,"o":44.43,"t":"2026-03-02T05:00:00Z","v":2063512,"vw":45.834513},{"c":45.14,"h":45.59,"l":43.89,"n":17264,"o":44.52,"t":"2026-03-03T05:00:00Z","v":1044445,"vw":44.892803},{"c":45.22,"h":45.48,"l":44.835,"n":15785,"o":45.36,"t":"2026-03-04T05:00:00Z","v":960117,"vw":45.268638},{"c":44.33,"h":45.01,"l":43.76,"n":17147,"o":44.18,"t":"2026-03-05T05:00:00Z","v":984539,"vw":44.297279},{"c":43.56,"h":43.72,"l":42.1,"n":16270,"o":42.97,"t":"2026-03-06T05:00:00Z","v":1010161,"vw":43.272197},{"c":44.14,"h":44.375,"l":41.87,"n":27602,"o":43,"t":"2026-03-09T04:00:00Z","v":2038536,"vw":43.23162},{"c":44.71,"h":45.8,"l":43.5001,"n":28104,"o":43.94,"t":"2026-03-10T04:00:00Z","v":1686621,"vw":44.783895},{"c":44.87,"h":44.95,"l":43.92,"n":22173,"o":44.04,"t":"2026-03-11T04:00:00Z","v":1287513,"vw":44.608802},{"c":44.04,"h":44.71,"l":43.655,"n":17895,"o":43.88,"t":"2026-03-12T04:00:00Z","v":1186673,"vw":44.187338},{"c":43.48,"h":44.7799,"l":43.33,"n":14816,"o":44.58,"t":"2026-03-13T04:00:00Z","v":808706,"vw":43.580004},{"c":43.37,"h":44.33,"l":43.35,"n":12709,"o":43.94,"t":"2026-03-16T04:00:00Z","v":637315,"vw":43.538127},{"c":43.55,"h":44.44,"l":43.115,"n":12308,"o":44.02,"t":"2026-03-17T04:00:00Z","v":636548,"vw":43.558588},{"c":42.8,"h":43.73,"l":42.705,"n":16847,"o":43.45,"t":"2026-03-18T04:00:00Z","v":999414,"vw":42.89504},{"c":42.91,"h":43.48,"l":42.295,"n":14564,"o":42.47,"t":"2026-03-19T04:00:00Z","v":930052,"vw":42.839222},{"c":43.34,"h":43.375,"l":42.47,"n":13012,"o":42.95,"t":"2026-03-20T04:00:00Z","v":1516201,"vw":43.187874},{"c":44.31,"h":45.49,"l":44.18,"n":18180,"o":44.97,"t":"2026-03-23T04:00:00Z","v":919826,"vw":44.568669},{"c":44.67,"h":45.27,"l":43.78,"n":13566,"o":43.78,"t":"2026-03-24T04:00:00Z","v":864104,"vw":44.74555},{"c":44.63,"h":45.33,"l":44.055,"n":12668,"o":45.28,"t":"2026-03-25T04:00:00Z","v":612887,"vw":44.550606},{"c":44.45,"h":44.83,"l":44.3,"n":13009,"o":44.39,"t":"2026-03-26T04:00:00Z","v":541038,"vw":44.503472},{"c":43.47,"h":44.295,"l":43.325,"n":11384,"o":44.29,"t":"2026-03-27T04:00:00Z","v":712144,"vw":43.699895},{"c":43.75,"h":43.95,"l":43.31,"n":12594,"o":43.83,"t":"2026-03-30T04:00:00Z","v":672789,"vw":43.7134},{"c":44.67,"h":45.01,"l":43.85,"n":16260,"o":44.48,"t":"2026-03-31T04:00:00Z","v":899924,"vw":44.64096},{"c":45.05,"h":45.67,"l":44.91,"n":13751,"o":44.91,"t":"2026-04-01T04:00:00Z","v":725823,"vw":45.258047},{"c":45.5,"h":45.87,"l":44.26,"n":17280,"o":44.27,"t":"2026-04-02T04:00:00Z","v":1031344,"vw":45.397348},{"c":46.36,"h":46.53,"l":45.17,"n":10562,"o":45.37,"t":"2026-04-06T04:00:00Z","v":642559,"vw":46.213738},{"c":46.14,"h":46.27,"l":45.67,"n":12244,"o":46.13,"t":"2026-04-07T04:00:00Z","v":703875,"vw":46.056105},{"c":47.36,"h":48.19,"l":47.32,"n":16958,"o":47.62,"t":"2026-04-08T04:00:00Z","v":1289257,"vw":47.480342},{"c":48.21,"h":48.34,"l":46.96,"n":15827,"o":47.06,"t":"2026-04-09T04:00:00Z","v":1009576,"vw":47.969199},{"c":48.13,"h":48.29,"l":47.655,"n":12312,"o":48.13,"t":"2026-04-10T04:00:00Z","v":723624,"vw":48.117315},{"c":48.65,"h":48.795,"l":47.67,"n":14311,"o":47.8,"t":"2026-04-13T04:00:00Z","v":1156981,"vw":48.458814},{"c":47.87,"h":48.5,"l":47.82,"n":17545,"o":48.5,"t":"2026-04-14T04:00:00Z","v":1012673,"vw":48.060381},{"c":47.75,"h":47.96,"l":47.17,"n":15402,"o":47.88,"t":"2026-04-15T04:00:00Z","v":760448,"vw":47.701631},{"c":47.52,"h":48.09,"l":47.38,"n":13852,"o":47.53,"t":"2026-04-16T04:00:00Z","v":634707,"vw":47.655631},{"c":48.94,"h":49.72,"l":48.08,"n":15648,"o":48.21,"t":"2026-04-17T04:00:00Z","v":866299,"vw":49.080377},{"c":49.42,"h":49.62,"l":48.585,"n":11347,"o":48.72,"t":"2026-04-20T04:00:00Z","v":730230,"vw":49.429855},{"c":49.05,"h":49.7,"l":48.835,"n":13394,"o":49.39,"t":"2026-04-21T04:00:00Z","v":732586,"vw":49.110401},{"c":48.86,"h":49.58,"l":48.6,"n":16759,"o":49.19,"t":"2026-04-22T04:00:00Z","v":913819,"vw":48.958347},{"c":49.37,"h":49.51,"l":48.56,"n":22567,"o":49.03,"t":"2026-04-23T04:00:00Z","v":975557,"vw":49.262678},{"c":48.72,"h":49.95,"l":47.54,"n":22541,"o":48.38,"t":"2026-04-24T04:00:00Z","v":1219864,"vw":48.672142},{"c":49.4,"h":49.63,"l":48.645,"n":15816,"o":48.83,"t":"2026-04-27T04:00:00Z","v":989799,"vw":49.263719},{"c":49.45,"h":50.065,"l":49.24,"n":14333,"o":49.83,"t":"2026-04-28T04:00:00Z","v":749757,"vw":49.488477},{"c":48.14,"h":49.57,"l":48.06,"n":17095,"o":49.33,"t":"2026-04-29T04:00:00Z","v":1072455,"vw":48.489864},{"c":49.05,"h":49.27,"l":47.81,"n":17154,"o":47.81,"t":"2026-04-30T04:00:00Z","v":1027842,"vw":48.818609},{"c":49.08,"h":49.62,"l":48.54,"n":14731,"o":49.13,"t":"2026-05-01T04:00:00Z","v":768257,"vw":49.168149},{"c":48.17,"h":49.08,"l":48.02,"n":13258,"o":48.64,"t":"2026-05-04T04:00:00Z","v":737069,"vw":48.332436},{"c":48.67,"h":48.74,"l":48.11,"n":16227,"o":48.35,"t":"2026-05-05T04:00:00Z","v":931586,"vw":48.566766},{"c":49.75,"h":49.99,"l":49.11,"n":16419,"o":49.24,"t":"2026-05-06T04:00:00Z","v":995841,"vw":49.684931},{"c":48.79,"h":50.1499,"l":48.59,"n":12295,"o":49.81,"t":"2026-05-07T04:00:00Z","v":786867,"vw":49.08294},{"c":48.79,"h":48.91,"l":48.49,"n":13674,"o":48.87,"t":"2026-05-08T04:00:00Z","v":750755,"vw":48.758682},{"c":47.23,"h":49.025,"l":47.16,"n":17305,"o":49.02,"t":"2026-05-11T04:00:00Z","v":870649,"vw":47.523192},{"c":46.62,"h":47.31,"l":45.69,"n":27235,"o":47.31,"t":"2026-05-12T04:00:00Z","v":1924742,"vw":46.434061},{"c":46.12,"h":46.8,"l":46.0675,"n":17991,"o":46.42,"t":"2026-05-13T04:00:00Z","v":900377,"vw":46.281948},{"c":46.46,"h":46.99,"l":46.325,"n":11988,"o":46.37,"t":"2026-05-14T04:00:00Z","v":567370,"vw":46.529572},{"c":45.56,"h":46.525,"l":45.44,"n":14125,"o":46.48,"t":"2026-05-15T04:00:00Z","v":724671,"vw":45.708095},{"c":46.79,"h":46.92,"l":45.73,"n":14305,"o":45.94,"t":"2026-05-18T04:00:00Z","v":752792,"vw":46.53404},{"c":46.8,"h":46.9,"l":46.09,"n":13256,"o":46.44,"t":"2026-05-19T04:00:00Z","v":536618,"vw":46.726525},{"c":47.92,"h":48.135,"l":46.62,"n":15570,"o":47.03,"t":"2026-05-20T04:00:00Z","v":731356,"vw":47.787018},{"c":47.8,"h":48.095,"l":47.2117,"n":11924,"o":47.6,"t":"2026-05-21T04:00:00Z","v":554367,"vw":47.753448},{"c":47.66,"h":48.26,"l":47.45,"n":16528,"o":47.94,"t":"2026-05-22T04:00:00Z","v":1100891,"vw":47.687749},{"c":48.61,"h":48.64,"l":47.84,"n":14759,"o":47.84,"t":"2026-05-26T04:00:00Z","v":596522,"vw":48.402102},{"c":47.94,"h":48.7599,"l":47.82,"n":12639,"o":48.61,"t":"2026-05-27T04:00:00Z","v":519047,"vw":48.062721},{"c":47.75,"h":47.83,"l":47.17,"n":15049,"o":47.61,"t":"2026-05-28T04:00:00Z","v":687592,"vw":47.630249},{"c":47.55,"h":47.92,"l":47.41,"n":12810,"o":47.54,"t":"2026-05-29T04:00:00Z","v":798966,"vw":47.622192},{"c":46.35,"h":47.17,"l":45.98,"n":15427,"o":46.99,"t":"2026-06-01T04:00:00Z","v":702603,"vw":46.396213},{"c":46.64,"h":47.05,"l":46.05,"n":18081,"o":46.05,"t":"2026-06-02T04:00:00Z","v":830484,"vw":46.716551},{"c":46.01,"h":46.595,"l":45.69,"n":20963,"o":46.47,"t":"2026-06-03T04:00:00Z","v":1170338,"vw":45.998825},{"c":47.18,"h":47.47,"l":46.69,"n":22313,"o":46.84,"t":"2026-06-04T04:00:00Z","v":1083434,"vw":47.196702},{"c":47.15,"h":47.655,"l":46.96,"n":17040,"o":47.39,"t":"2026-06-05T04:00:00Z","v":903444,"vw":47.287925},{"c":47.12,"h":47.74,"l":47.04,"n":20081,"o":47.51,"t":"2026-06-08T04:00:00Z","v":1090395,"vw":47.361306},{"c":47.79,"h":48.86,"l":47.44,"n":19064,"o":47.58,"t":"2026-06-09T04:00:00Z","v":979914,"vw":47.892851},{"c":47.89,"h":48.495,"l":47.78,"n":17204,"o":47.98,"t":"2026-06-10T04:00:00Z","v":866669,"vw":48.03825},{"c":48.81,"h":49.06,"l":47.56,"n":20233,"o":48.12,"t":"2026-06-11T04:00:00Z","v":1314806,"vw":48.541254},{"c":49.95,"h":50.04,"l":49,"n":20203,"o":49.21,"t":"2026-06-12T04:00:00Z","v":1228316,"vw":49.743178},{"c":49.33,"h":50.99,"l":49.18,"n":17771,"o":50.38,"t":"2026-06-15T04:00:00Z","v":1090475,"vw":49.757529},{"c":49.39,"h":50.23,"l":49.13,"n":13028,"o":49.96,"t":"2026-06-16T04:00:00Z","v":752340,"vw":49.392957},{"c":48.15,"h":49.785,"l":47.74,"n":24171,"o":49.12,"t":"2026-06-17T04:00:00Z","v":1487824,"vw":48.647501},{"c":48.43,"h":48.96,"l":47.43,"n":15989,"o":48.34,"t":"2026-06-18T04:00:00Z","v":1714037,"vw":48.41794},{"c":48.93,"h":49.32,"l":48.38,"n":14470,"o":48.56,"t":"2026-06-22T04:00:00Z","v":955290,"vw":48.982382},{"c":49.64,"h":49.75,"l":48.825,"n":15335,"o":49,"t":"2026-06-23T04:00:00Z","v":775439,"vw":49.475139},{"c":50.33,"h":50.41,"l":49.58,"n":22521,"o":49.58,"t":"2026-06-24T04:00:00Z","v":1226703,"vw":50.245718},{"c":50.8,"h":51.25,"l":50,"n":22599,"o":50,"t":"2026-06-25T04:00:00Z","v":1393143,"vw":50.691467},{"c":52.04,"h":52.09,"l":50.655,"n":29914,"o":50.97,"t":"2026-06-26T04:00:00Z","v":5160948,"vw":51.842072},{"c":51.92,"h":51.92,"l":51.04,"n":24336,"o":51.59,"t":"2026-06-29T04:00:00Z","v":1773069,"vw":51.673311},{"c":51.58,"h":52.155,"l":51.49,"n":18469,"o":51.74,"t":"2026-06-30T04:00:00Z","v":1434572,"vw":51.697276},{"c":52.75,"h":52.97,"l":51.4009,"n":26406,"o":51.75,"t":"2026-07-01T04:00:00Z","v":1640081,"vw":52.604757},{"c":51.78,"h":53.125,"l":51.45,"n":14399,"o":53,"t":"2026-07-02T04:00:00Z","v":790297,"vw":51.93025},{"c":52.54,"h":52.64,"l":51.44,"n":18165,"o":51.51,"t":"2026-07-06T04:00:00Z","v":1252189,"vw":52.434586},{"c":51.97,"h":52.53,"l":51.91,"n":16756,"o":52.42,"t":"2026-07-07T04:00:00Z","v":954145,"vw":52.213296},{"c":50.26,"h":51.89,"l":49.98,"n":20398,"o":51.89,"t":"2026-07-08T04:00:00Z","v":1019210,"vw":50.32731},{"c":51.33,"h":51.51,"l":50.165,"n":15952,"o":50.48,"t":"2026-07-09T04:00:00Z","v":905721,"vw":51.280156},{"c":51.49,"h":51.745,"l":51.025,"n":14870,"o":51.52,"t":"2026-07-10T04:00:00Z","v":909245,"vw":51.428606},{"c":51.76,"h":51.9,"l":51.165,"n":17342,"o":51.51,"t":"2026-07-13T04:00:00Z","v":838129,"vw":51.620451},{"c":51.79,"h":52.26,"l":51.49,"n":18287,"o":51.82,"t":"2026-07-14T04:00:00Z","v":1152564,"vw":51.842945},{"c":52.71,"h":53.185,"l":51.915,"n":21246,"o":52.01,"t":"2026-07-15T04:00:00Z","v":1132463,"vw":52.852301},{"c":54.51,"h":54.575,"l":52.905,"n":22561,"o":53,"t":"2026-07-16T04:00:00Z","v":1170688,"vw":54.306492},{"c":53.57,"h":54.36,"l":53.01,"n":23512,"o":53.91,"t":"2026-07-17T04:00:00Z","v":1392357,"vw":53.615463},{"c":52.3,"h":53.73,"l":52.12,"n":23499,"o":53.55,"t":"2026-07-20T04:00:00Z","v":1158260,"vw":52.453019},{"c":52.26,"h":52.35,"l":51.4,"n":19468,"o":52.35,"t":"2026-07-21T04:00:00Z","v":1038429,"vw":52.053241},{"c":51.17,"h":52.575,"l":51.14,"n":27770,"o":52.32,"t":"2026-07-22T04:00:00Z","v":1850135,"vw":51.337861},{"c":50.65,"h":50.73,"l":49.76,"n":30234,"o":50.24,"t":"2026-07-23T04:00:00Z","v":1648830,"vw":50.380446},{"c":50.27,"h":50.73,"l":48.68,"n":40142,"o":49.64,"t":"2026-07-24T04:00:00Z","v":1957408,"vw":50.236564},{"c":49,"h":50.76,"l":48.98,"n":25173,"o":50.5,"t":"2026-07-27T04:00:00Z","v":1606628,"vw":49.396421},{"c":49.51,"h":49.62,"l":48.78,"n":25220,"o":49.29,"t":"2026-07-28T04:00:00Z","v":1462331,"vw":49.334767},{"c":48.81,"h":49.435,"l":48.53,"n":22957,"o":49.2,"t":"2026-07-29T04:00:00Z","v":1137552,"vw":48.937807},{"c":48.97,"h":49.55,"l":48.8,"n":15854,"o":49.31,"t":"2026-07-30T04:00:00Z","v":902711,"vw":49.040312},{"c":49.29,"h":49.385,"l":48.715,"n":18936,"o":49.25,"t":"2026-07-31T04:00:00Z","v":906520,"vw":49.128657},{"c":50.49,"h":50.5,"l":49.48,"n":21738,"o":49.48,"t":"2026-08-03T04:00:00Z","v":1196506,"vw":50.226742},{"c":50.95,"h":51.285,"l":50.365,"n":18393,"o":50.53,"t":"2026-08-04T04:00:00Z","v":920753,"vw":50.959956},{"c":50,"h":51.46,"l":49.99,"n":20062,"o":51.09,"t":"2026-08-05T04:00:00Z","v":1109482,"vw":50.334655},{"c":48.5,"h":50.65,"l":48.46,"n":28734,"o":50.65,"t":"2026-08-06T04:00:00Z","v":1651170,"vw":48.941952},{"c":48.75,"h":49.065,"l":48.02,"n":16846,"o":48.23,"t":"2026-08-07T04:00:00Z","v":1059972,"vw":48.785616},{"c":48.76,"h":48.84,"l":48.33,"n":17110,"o":48.38,"t":"2026-08-10T04:00:00Z","v":958971,"vw":48.599394},{"c":49.11,"h":49.16,"l":48.7,"n":18080,"o":48.86,"t":"2026-08-11T04:00:00Z","v":904340,"vw":49.013076},{"c":49.18,"h":49.86,"l":48.79,"n":15395,"o":49.52,"t":"2026-08-12T04:00:00Z","v":930526,"vw":49.222076},{"c":49.77,"h":49.98,"l":49.535,"n":12951,"o":49.6,"t":"2026-08-13T04:00:00Z","v":613716,"vw":49.75962},{"c":49.93,"h":50.11,"l":49.46,"n":12608,"o":49.62,"t":"2026-08-14T04:00:00Z","v":655904,"vw":49.920591},{"c":49.61,"h":49.985,"l":49.58,"n":13447,"o":49.77,"t":"2026-08-17T04:00:00Z","v":616002,"vw":49.698913},{"c":48.97,"h":49.96,"l":48.91,"n":15214,"o":49.74,"t":"2026-08-18T04:00:00Z","v":822972,"vw":49.083592},{"c":47.95,"h":49.45,"l":47.825,"n":18428,"o":49.29,"t":"2026-08-19T04:00:00Z","v":937981,"vw":48.14439},{"c":47.25,"h":47.94,"l":47.16,"n":16983,"o":47.59,"t":"2026-08-20T04:00:00Z","v":847740,"vw":47.491484},{"c":47.25,"h":47.73,"l":47.05,"n":17647,"o":47.65,"t":"2026-08-21T04:00:00Z","v":981774,"vw":47.242962},{"c":46.77,"h":47.545,"l":46.72,"n":16165,"o":47.27,"t":"2026-08-24T04:00:00Z","v":891235,"vw":46.915663},{"c":47.35,"h":47.37,"l":46.5,"n":18268,"o":47.02,"t":"2026-08-25T04:00:00Z","v":1344998,"vw":46.923634},{"c":47.18,"h":47.76,"l":47.13,"n":15388,"o":47.51,"t":"2026-08-26T04:00:00Z","v":863780,"vw":47.321069},{"c":47.27,"h":47.32,"l":46.395,"n":15842,"o":46.69,"t":"2026-08-27T04:00:00Z","v":743079,"vw":47.039568},{"c":46.88,"h":47.71,"l":46.85,"n":16788,"o":47.5,"t":"2026-08-28T04:00:00Z","v":895904,"vw":46.98611},{"c":46.31,"h":47.12,"l":46.21,"n":14934,"o":46.82,"t":"2026-08-31T04:00:00Z","v":1015649,"vw":46.505591},{"c":45.34,"h":46.52,"l":45.25,"n":18999,"o":46.2,"t":"2026-09-01T04:00:00Z","v":902249,"vw":45.623288},{"c":46.4,"h":46.815,"l":45.68,"n":18478,"o":45.68,"t":"2026-09-02T04:00:00Z","v":1041567,"vw":46.398732},{"c":46.36,"h":47.15,"l":45.87,"n":17389,"o":46.68,"t":"2026-09-03T04:00:00Z","v":941091,"vw":46.417568},{"c":46.83,"h":47.03,"l":46.22,"n":13281,"o":46.22,"t":"2026-09-04T04:00:00Z","v":574125,"vw":46.837938},{"c":46.23,"h":46.99,"l":46.19,"n":15148,"o":46.76,"t":"2026-09-08T04:00:00Z","v":685064,"vw":46.33731},{"c":45.76,"h":46.28,"l":45.425,"n":15824,"o":45.99,"t":"2026-09-09T04:00:00Z","v":906413,"vw":45.718524},{"c":45.93,"h":45.96,"l":45.13,"n":14408,"o":45.62,"t":"2026-09-10T04:00:00Z","v":673219,"vw":45.671464},{"c":45.83,"h":46.57,"l":45.48,"n":13996,"o":46.52,"t":"2026-09-11T04:00:00Z","v":698302,"vw":45.904677},{"c":45.75,"h":46.42,"l":45.63,"n":21067,"o":45.63,"t":"2026-09-14T04:00:00Z","v":1402176,"vw":45.92744},{"c":45.25,"h":46.24,"l":45.2,"n":18145,"o":45.83,"t":"2026-09-15T04:00:00Z","v":1275267,"vw":45.467487},{"c":44.94,"h":45.76,"l":44.42,"n":24423,"o":45.39,"t":"2026-09-16T04:00:00Z","v":1465299,"vw":45.102499},{"c":44.72,"h":45.59,"l":44.72,"n":14805,"o":45.49,"t":"2026-09-17T04:00:00Z","v":608138,"vw":44.916183},{"c":44.67,"h":44.825,"l":44.17,"n":16302,"o":44.62,"t":"2026-09-18T04:00:00Z","v":1830027,"vw":44.608432},{"c":44.82,"h":44.98,"l":44.49,"n":14956,"o":44.92,"t":"2026-09-21T04:00:00Z","v":873068,"vw":44.760165},{"c":44.16,"h":45.24,"l":44.16,"n":20310,"o":45.23,"t":"2026-09-22T04:00:00Z","v":1210546,"vw":44.475367},{"c":44.13,"h":44.78,"l":43.94,"n":22455,"o":44.07,"t":"2026-09-23T04:00:00Z","v":1242486,"vw":44.284337},{"c":44.35,"h":44.455,"l":43.87,"n":20136,"o":44.31,"t":"2026-09-24T04:00:00Z","v":1082195,"vw":44.252605},{"c":44.75,"h":45.125,"l":44.53,"n":18165,"o":44.58,"t":"2026-09-25T04:00:00Z","v":1070409,"vw":44.788583},{"c":44.06,"h":44.75,"l":44.02,"n":17467,"o":44.64,"t":"2026-09-28T04:00:00Z","v":868972,"vw":44.167168},{"c":43.67,"h":44.27,"l":43.61,"n":24618,"o":44.06,"t":"2026-09-29T04:00:00Z","v":1349496,"vw":43.767758},{"c":43.2,"h":43.89,"l":43.0309,"n":17795,"o":43.63,"t":"2026-09-30T04:00:00Z","v":1052052,"vw":43.239909},{"c":43.41,"h":43.49,"l":42.19,"n":20217,"o":42.94,"t":"2026-10-01T04:00:00Z","v":1021449,"vw":43.131989},{"c":43.91,"h":44.3899,"l":43.71,"n":17174,"o":43.71,"t":"2026-10-02T04:00:00Z","v":765859,"vw":43.939044},{"c":43.75,"h":44.25,"l":43.2,"n":18550,"o":43.92,"t":"2026-10-05T04:00:00Z","v":1204718,"vw":43.739505},{"c":43.58,"h":44.1,"l":43.42,"n":19733,"o":43.63,"t":"2026-10-06T04:00:00Z","v":896100,"vw":43.716063},{"c":42.77,"h":43.145,"l":42.48,"n":24194,"o":43.09,"t":"2026-10-07T04:00:00Z","v":1165775,"vw":42.75676},{"c":42.98,"h":42.98,"l":42.29,"n":23668,"o":42.36,"t":"2026-10-08T04:00:00Z","v":1571669,"vw":42.844028},{"c":42.73,"h":43.06,"l":42.63,"n":17571,"o":42.88,"t":"2026-10-09T04:00:00Z","v":895997,"vw":42.824139},{"c":43.01,"h":43.275,"l":42.695,"n":18353,"o":42.72,"t":"2026-10-12T04:00:00Z","v":870944,"vw":43.048944},{"c":42.97,"h":43.475,"l":42.67,"n":16873,"o":43.33,"t":"2026-10-13T04:00:00Z","v":946567,"vw":42.975974},{"c":42.71,"h":42.97,"l":42.225,"n":21040,"o":42.29,"t":"2026-10-14T04:00:00Z","v":1050623,"vw":42.659144},{"c":43.76,"h":43.88,"l":42.79,"n":21964,"o":43.06,"t":"2026-10-15T04:00:00Z","v":1317467,"vw":43.614627},{"c":43.83,"h":44.62,"l":43.555,"n":13852,"o":44.09,"t":"2026-10-16T04:00:00Z","v":660205,"vw":43.938894},{"c":43.6,"h":43.885,"l":43.46,"n":16979,"o":43.77,"t":"2026-10-19T04:00:00Z","v":942179,"vw":43.640004},{"c":44.5,"h":44.81,"l":43.69,"n":20077,"o":43.69,"t":"2026-10-20T04:00:00Z","v":1752895,"vw":44.512704},{"c":44.69,"h":44.945,"l":44.27,"n":18166,"o":44.94,"t":"2026-10-21T04:00:00Z","v":1060000,"vw":44.626878},{"c":45.99,"h":46.09,"l":44.3,"n":22492,"o":44.46,"t":"2026-10-22T04:00:00Z","v":1265039,"vw":45.824467}],"volatilityBars":[{"c":45.09,"h":45.09,"l":45.09,"n":2,"o":45.09,"t":"2026-09-21T08:00:00Z","v":138,"vw":45.09},{"c":44.775,"h":44.98,"l":44.69,"n":207,"o":44.92,"t":"2026-09-21T13:30:00Z","v":8841,"vw":44.881247},{"c":44.67,"h":44.765,"l":44.6165,"n":223,"o":44.765,"t":"2026-09-21T13:45:00Z","v":9823,"vw":44.71},{"c":44.79,"h":44.815,"l":44.61,"n":373,"o":44.64,"t":"2026-09-21T14:00:00Z","v":13098,"vw":44.710036},{"c":44.7,"h":44.8,"l":44.65,"n":502,"o":44.79,"t":"2026-09-21T14:15:00Z","v":21564,"vw":44.719953},{"c":44.57,"h":44.715,"l":44.57,"n":285,"o":44.71,"t":"2026-09-21T14:30:00Z","v":9871,"vw":44.634457},{"c":44.61,"h":44.65,"l":44.56,"n":314,"o":44.56,"t":"2026-09-21T14:45:00Z","v":11349,"vw":44.617129},{"c":44.67,"h":44.68,"l":44.58,"n":356,"o":44.59,"t":"2026-09-21T15:00:00Z","v":13437,"vw":44.620235},{"c":44.68,"h":44.705,"l":44.62,"n":383,"o":44.68,"t":"2026-09-21T15:15:00Z","v":15965,"vw":44.663274},{"c":44.59,"h":44.675,"l":44.58,"n":255,"o":44.6725,"t":"2026-09-21T15:30:00Z","v":12838,"vw":44.624258},{"c":44.61,"h":44.64,"l":44.59,"n":286,"o":44.63,"t":"2026-09-21T15:45:00Z","v":13121,"vw":44.599911},{"c":44.645,"h":44.66,"l":44.58,"n":475,"o":44.6,"t":"2026-09-21T16:00:00Z","v":20788,"vw":44.631244},{"c":44.57,"h":44.68,"l":44.56,"n":583,"o":44.66,"t":"2026-09-21T16:15:00Z","v":50997,"vw":44.596256},{"c":44.62,"h":44.64,"l":44.59,"n":274,"o":44.59,"t":"2026-09-21T16:30:00Z","v":11530,"vw":44.617388},{"c":44.59,"h":44.65,"l":44.585,"n":287,"o":44.64,"t":"2026-09-21T16:45:00Z","v":11067,"vw":44.632457},{"c":44.7,"h":44.72,"l":44.59,"n":275,"o":44.59,"t":"2026-09-21T17:00:00Z","v":11467,"vw":44.640657},{"c":44.64,"h":44.69,"l":44.64,"n":279,"o":44.69,"t":"2026-09-21T17:15:00Z","v":14242,"vw":44.655014},{"c":44.52,"h":44.65,"l":44.51,"n":453,"o":44.64,"t":"2026-09-21T17:30:00Z","v":22961,"vw":44.61623},{"c":44.57,"h":44.58,"l":44.49,"n":457,"o":44.52,"t":"2026-09-21T17:45:00Z","v":22638,"vw":44.535932},{"c":44.64,"h":44.66,"l":44.57,"n":525,"o":44.57,"t":"2026-09-21T18:00:00Z","v":29472,"vw":44.627656},{"c":44.72,"h":44.74,"l":44.64,"n":439,"o":44.66,"t":"2026-09-21T18:15:00Z","v":14045,"vw":44.705445},{"c":44.77,"h":44.77,"l":44.71,"n":481,"o":44.73,"t":"2026-09-21T18:30:00Z","v":20457,"vw":44.733855},{"c":44.94,"h":44.94,"l":44.77,"n":561,"o":44.78,"t":"2026-09-21T18:45:00Z","v":21524,"vw":44.876812},{"c":44.87,"h":44.94,"l":44.85,"n":846,"o":44.94,"t":"2026-09-21T19:00:00Z","v":32244,"vw":44.898789},{"c":44.8,"h":44.875,"l":44.795,"n":762,"o":44.86,"t":"2026-09-21T19:15:00Z","v":35330,"vw":44.839603},{"c":44.82,"h":44.82,"l":44.71,"n":1160,"o":44.81,"t":"2026-09-21T19:30:00Z","v":52663,"vw":44.776773},{"c":44.84,"h":44.9,"l":44.795,"n":2777,"o":44.85,"t":"2026-09-21T19:45:00Z","v":165795,"vw":44.851264},{"c":44.82,"h":44.82,"l":44.82,"n":39,"o":44.82,"t":"2026-09-21T20:00:00Z","v":188306,"vw":44.82},{"c":45.09,"h":45.24,"l":44.86,"n":183,"o":45.23,"t":"2026-09-22T13:30:00Z","v":15000,"vw":45.092711},{"c":45.08,"h":45.1,"l":44.87,"n":397,"o":45.05,"t":"2026-09-22T13:45:00Z","v":18580,"vw":44.995441},{"c":45.1,"h":45.19,"l":45.06,"n":501,"o":45.1,"t":"2026-09-22T14:00:00Z","v":22080,"vw":45.114877},{"c":44.885,"h":45.06,"l":44.885,"n":658,"o":45.06,"t":"2026-09-22T14:15:00Z","v":22746,"vw":44.982164},{"c":44.8,"h":44.93,"l":44.79,"n":1014,"o":44.88,"t":"2026-09-22T14:30:00Z","v":56327,"vw":44.847318},{"c":44.72,"h":44.79,"l":44.64,"n":692,"o":44.75,"t":"2026-09-22T14:45:00Z","v":24064,"vw":44.711663},{"c":44.82,"h":44.845,"l":44.72,"n":837,"o":44.75,"t":"2026-09-22T15:00:00Z","v":35045,"vw":44.801274},{"c":44.76,"h":44.835,"l":44.7564,"n":644,"o":44.82,"t":"2026-09-22T15:15:00Z","v":20151,"vw":44.798009},{"c":44.71,"h":44.735,"l":44.65,"n":528,"o":44.71,"t":"2026-09-22T15:30:00Z","v":17775,"vw":44.689375},{"c":44.735,"h":44.79,"l":44.69,"n":447,"o":44.71,"t":"2026-09-22T15:45:00Z","v":13264,"vw":44.747504},{"c":44.775,"h":44.825,"l":44.72,"n":478,"o":44.74,"t":"2026-09-22T16:00:00Z","v":18802,"vw":44.765982},{"c":44.72,"h":44.82,"l":44.72,"n":355,"o":44.8,"t":"2026-09-22T16:15:00Z","v":11681,"vw":44.791424},{"c":44.62,"h":44.755,"l":44.62,"n":622,"o":44.755,"t":"2026-09-22T16:30:00Z","v":41464,"vw":44.707041},{"c":44.68,"h":44.695,"l":44.58,"n":595,"o":44.59,"t":"2026-09-22T16:45:00Z","v":39457,"vw":44.651507},{"c":44.6,"h":44.695,"l":44.59,"n":584,"o":44.68,"t":"2026-09-22T17:00:00Z","v":26499,"vw":44.627693},{"c":44.585,"h":44.6,"l":44.56,"n":350,"o":44.59,"t":"2026-09-22T17:15:00Z","v":11685,"vw":44.580817},{"c":44.68,"h":44.68,"l":44.6,"n":469,"o":44.61,"t":"2026-09-22T17:30:00Z","v":17902,"vw":44.633905},{"c":44.77,"h":44.8,"l":44.63,"n":1178,"o":44.7,"t":"2026-09-22T17:45:00Z","v":72484,"vw":44.68703},{"c":44.645,"h":44.77,"l":44.645,"n":781,"o":44.77,"t":"2026-09-22T18:00:00Z","v":30271,"vw":44.707959},{"c":44.56,"h":44.68,"l":44.55,"n":812,"o":44.645,"t":"2026-09-22T18:15:00Z","v":65342,"vw":44.623731},{"c":44.48,"h":44.6,"l":44.47,"n":738,"o":44.56,"t":"2026-09-22T18:30:00Z","v":24806,"vw":44.536627},{"c":44.44,"h":44.48,"l":44.44,"n":495,"o":44.48,"t":"2026-09-22T18:45:00Z","v":15081,"vw":44.461804},{"c":44.371,"h":44.53,"l":44.37,"n":739,"o":44.45,"t":"2026-09-22T19:00:00Z","v":24850,"vw":44.458982},{"c":44.48,"h":44.48,"l":44.35,"n":707,"o":44.36,"t":"2026-09-22T19:15:00Z","v":34365,"vw":44.433896},{"c":44.46,"h":44.54,"l":44.45,"n":1065,"o":44.48,"t":"2026-09-22T19:30:00Z","v":42959,"vw":44.489332},{"c":44.16,"h":44.52,"l":44.16,"n":3471,"o":44.4665,"t":"2026-09-22T19:45:00Z","v":184113,"vw":44.265614},{"c":44.16,"h":44.17,"l":44.16,"n":43,"o":44.17,"t":"2026-09-22T20:00:00Z","v":288751,"vw":44.160056},{"c":44.25,"h":44.395,"l":43.94,"n":351,"o":44.07,"t":"2026-09-23T13:30:00Z","v":29495,"vw":44.117213},{"c":44.4,"h":44.415,"l":44.13,"n":547,"o":44.25,"t":"2026-09-23T13:45:00Z","v":31358,"vw":44.320917},{"c":44.52,"h":44.52,"l":44.215,"n":649,"o":44.39,"t":"2026-09-23T14:00:00Z","v":29570,"vw":44.384401},{"c":44.66,"h":44.67,"l":44.49,"n":855,"o":44.52,"t":"2026-09-23T14:15:00Z","v":31803,"vw":44.580226},{"c":44.55,"h":44.71,"l":44.55,"n":862,"o":44.67,"t":"2026-09-23T14:30:00Z","v":32477,"vw":44.613491},{"c":44.63,"h":44.72,"l":44.52,"n":761,"o":44.52,"t":"2026-09-23T14:45:00Z","v":31229,"vw":44.643542},{"c":44.73,"h":44.78,"l":44.61,"n":604,"o":44.63,"t":"2026-09-23T15:00:00Z","v":21242,"vw":44.692728},{"c":44.49,"h":44.77,"l":44.49,"n":1058,"o":44.72,"t":"2026-09-23T15:15:00Z","v":48257,"vw":44.643631},{"c":44.49,"h":44.51,"l":44.42,"n":541,"o":44.48,"t":"2026-09-23T15:30:00Z","v":18363,"vw":44.472284},{"c":44.349,"h":44.48,"l":44.349,"n":623,"o":44.48,"t":"2026-09-23T15:45:00Z","v":29231,"vw":44.406965},{"c":44.29,"h":44.35,"l":44.26,"n":710,"o":44.34,"t":"2026-09-23T16:00:00Z","v":38388,"vw":44.316002},{"c":44.34,"h":44.35,"l":44.28,"n":607,"o":44.295,"t":"2026-09-23T16:15:00Z","v":24465,"vw":44.316863},{"c":44.385,"h":44.39,"l":44.295,"n":839,"o":44.35,"t":"2026-09-23T16:30:00Z","v":61485,"vw":44.364078},{"c":44.49,"h":44.495,"l":44.385,"n":919,"o":44.3875,"t":"2026-09-23T16:45:00Z","v":39186,"vw":44.437222},{"c":44.47,"h":44.51,"l":44.39,"n":984,"o":44.5,"t":"2026-09-23T17:00:00Z","v":35360,"vw":44.437803},{"c":44.45,"h":44.51,"l":44.45,"n":651,"o":44.475,"t":"2026-09-23T17:15:00Z","v":21718,"vw":44.476928},{"c":44.385,"h":44.44,"l":44.31,"n":895,"o":44.44,"t":"2026-09-23T17:30:00Z","v":30416,"vw":44.375675},{"c":44.45,"h":44.48,"l":44.39,"n":705,"o":44.39,"t":"2026-09-23T17:45:00Z","v":21804,"vw":44.439096},{"c":44.32,"h":44.43,"l":44.305,"n":756,"o":44.43,"t":"2026-09-23T18:00:00Z","v":43211,"vw":44.357888},{"c":44.3,"h":44.34,"l":44.29,"n":597,"o":44.32,"t":"2026-09-23T18:15:00Z","v":16489,"vw":44.316818},{"c":44.17,"h":44.3,"l":44.155,"n":598,"o":44.3,"t":"2026-09-23T18:30:00Z","v":21731,"vw":44.221538},{"c":44.26,"h":44.27,"l":44.16,"n":786,"o":44.18,"t":"2026-09-23T18:45:00Z","v":32754,"vw":44.220733},{"c":44.18,"h":44.285,"l":44.18,"n":786,"o":44.25,"t":"2026-09-23T19:00:00Z","v":29985,"vw":44.244082},{"c":44.17,"h":44.2,"l":44.1475,"n":707,"o":44.18,"t":"2026-09-23T19:15:00Z","v":25710,"vw":44.176518},{"c":44.21,"h":44.26,"l":44.16,"n":1194,"o":44.175,"t":"2026-09-23T19:30:00Z","v":60331,"vw":44.211788},{"c":44.13,"h":44.2,"l":44.08,"n":3237,"o":44.2,"t":"2026-09-23T19:45:00Z","v":180523,"vw":44.122704},{"c":44.13,"h":44.13,"l":44.13,"n":40,"o":44.13,"t":"2026-09-23T20:00:00Z","v":229562,"vw":44.13},{"c":43.97,"h":44.31,"l":43.89,"n":235,"o":44.31,"t":"2026-09-24T13:30:00Z","v":11043,"vw":44.162931},{"c":44.06,"h":44.1,"l":43.94,"n":266,"o":43.96,"t":"2026-09-24T13:45:00Z","v":8870,"vw":44.045045},{"c":44.15,"h":44.18,"l":44.035,"n":845,"o":44.035,"t":"2026-09-24T14:00:00Z","v":39225,"vw":44.150876},{"c":44.13,"h":44.3,"l":44.125,"n":777,"o":44.14,"t":"2026-09-24T14:15:00Z","v":43085,"vw":44.223356},{"c":44.02,"h":44.235,"l":44.02,"n":504,"o":44.125,"t":"2026-09-24T14:30:00Z","v":13490,"vw":44.171162},{"c":44.03,"h":44.08,"l":44.02,"n":518,"o":44.03,"t":"2026-09-24T14:45:00Z","v":23979,"vw":44.043896},{"c":43.89,"h":44.03,"l":43.87,"n":497,"o":44.03,"t":"2026-09-24T15:00:00Z","v":15910,"vw":43.955307},{"c":43.9901,"h":44.02,"l":43.87,"n":530,"o":43.87,"t":"2026-09-24T15:15:00Z","v":18218,"vw":43.963433},{"c":43.93,"h":44.01,"l":43.9,"n":489,"o":44.005,"t":"2026-09-24T15:30:00Z","v":17448,"vw":43.949875},{"c":43.91,"h":43.94,"l":43.88,"n":482,"o":43.94,"t":"2026-09-24T15:45:00Z","v":18239,"vw":43.912481},{"c":43.975,"h":43.975,"l":43.895,"n":814,"o":43.9,"t":"2026-09-24T16:00:00Z","v":45754,"vw":43.93459},{"c":44.16,"h":44.35,"l":43.965,"n":1437,"o":43.98,"t":"2026-09-24T16:15:00Z","v":73557,"vw":44.142833},{"c":44.25,"h":44.38,"l":44.13,"n":693,"o":44.165,"t":"2026-09-24T16:30:00Z","v":24670,"vw":44.255445},{"c":44.29,"h":44.44,"l":44.24,"n":580,"o":44.24,"t":"2026-09-24T16:45:00Z","v":24812,"vw":44.362901},{"c":44.37,"h":44.395,"l":44.255,"n":635,"o":44.28,"t":"2026-09-24T17:00:00Z","v":23088,"vw":44.331001},{"c":44.325,"h":44.37,"l":44.29,"n":402,"o":44.345,"t":"2026-09-24T17:15:00Z","v":15998,"vw":44.3394},{"c":44.28,"h":44.34,"l":44.255,"n":484,"o":44.33,"t":"2026-09-24T17:30:00Z","v":13372,"vw":44.294439},{"c":44.34,"h":44.38,"l":44.28,"n":604,"o":44.28,"t":"2026-09-24T17:45:00Z","v":26748,"vw":44.337},{"c":44.28,"h":44.35,"l":44.22,"n":718,"o":44.34,"t":"2026-09-24T18:00:00Z","v":25944,"vw":44.277678},{"c":44.28,"h":44.31,"l":44.2,"n":706,"o":44.29,"t":"2026-09-24T18:15:00Z","v":30921,"vw":44.278802},{"c":44.23,"h":44.3,"l":44.16,"n":751,"o":44.275,"t":"2026-09-24T18:30:00Z","v":28710,"vw":44.231501},{"c":44.26,"h":44.29,"l":44.175,"n":794,"o":44.235,"t":"2026-09-24T18:45:00Z","v":31832,"vw":44.234496},{"c":44.22,"h":44.34,"l":44.21,"n":976,"o":44.27,"t":"2026-09-24T19:00:00Z","v":47340,"vw":44.290121},{"c":44.24,"h":44.275,"l":44.2,"n":786,"o":44.22,"t":"2026-09-24T19:15:00Z","v":27109,"vw":44.242694},{"c":44.37,"h":44.38,"l":44.245,"n":1091,"o":44.245,"t":"2026-09-24T19:30:00Z","v":66101,"vw":44.309414},{"c":44.35,"h":44.455,"l":44.305,"n":3018,"o":44.36,"t":"2026-09-24T19:45:00Z","v":152363,"vw":44.35753},{"c":44.35,"h":44.35,"l":44.35,"n":41,"o":44.35,"t":"2026-09-24T20:00:00Z","v":208148,"vw":44.35},{"c":44.58,"h":44.58,"l":44.58,"n":4,"o":44.58,"t":"2026-09-25T09:00:00Z","v":195,"vw":44.58},{"c":44.59,"h":44.59,"l":44.59,"n":2,"o":44.59,"t":"2026-09-25T12:30:00Z","v":229,"vw":44.59},{"c":44.675,"h":44.835,"l":44.53,"n":400,"o":44.58,"t":"2026-09-25T13:30:00Z","v":21708,"vw":44.646335},{"c":44.66,"h":44.7,"l":44.565,"n":219,"o":44.7,"t":"2026-09-25T13:45:00Z","v":9530,"vw":44.627373},{"c":44.705,"h":44.71,"l":44.54,"n":357,"o":44.65,"t":"2026-09-25T14:00:00Z","v":12015,"vw":44.609288},{"c":44.755,"h":44.83,"l":44.66,"n":414,"o":44.73,"t":"2026-09-25T14:15:00Z","v":22308,"vw":44.732117},{"c":44.715,"h":44.785,"l":44.68,"n":828,"o":44.755,"t":"2026-09-25T14:30:00Z","v":56572,"vw":44.727235},{"c":44.635,"h":44.73,"l":44.59,"n":673,"o":44.715,"t":"2026-09-25T14:45:00Z","v":30923,"vw":44.669724},{"c":44.7,"h":44.73,"l":44.62,"n":553,"o":44.635,"t":"2026-09-25T15:00:00Z","v":25812,"vw":44.668995},{"c":44.69,"h":44.76,"l":44.67,"n":518,"o":44.7,"t":"2026-09-25T15:15:00Z","v":22021,"vw":44.715337},{"c":44.555,"h":44.745,"l":44.555,"n":744,"o":44.7,"t":"2026-09-25T15:30:00Z","v":34660,"vw":44.667924},{"c":44.8,"h":44.8,"l":44.54,"n":607,"o":44.575,"t":"2026-09-25T15:45:00Z","v":23528,"vw":44.64564},{"c":45.08,"h":45.125,"l":44.82,"n":910,"o":44.83,"t":"2026-09-25T16:00:00Z","v":35110,"vw":44.972313},{"c":45.01,"h":45.085,"l":44.97,"n":511,"o":45.08,"t":"2026-09-25T16:15:00Z","v":21766,"vw":45.024112},{"c":45.02,"h":45.09,"l":44.975,"n":495,"o":45.03,"t":"2026-09-25T16:30:00Z","v":24687,"vw":45.027671},{"c":44.98,"h":45.015,"l":44.96,"n":294,"o":45.015,"t":"2026-09-25T16:45:00Z","v":9171,"vw":44.987256},{"c":44.965,"h":45.0265,"l":44.93,"n":408,"o":44.97,"t":"2026-09-25T17:00:00Z","v":17541,"vw":44.982947},{"c":44.95,"h":44.98,"l":44.8903,"n":400,"o":44.96,"t":"2026-09-25T17:15:00Z","v":20832,"vw":44.934571},{"c":44.85,"h":44.94,"l":44.79,"n":501,"o":44.94,"t":"2026-09-25T17:30:00Z","v":24923,"vw":44.853639},{"c":44.91,"h":44.91,"l":44.835,"n":427,"o":44.85,"t":"2026-09-25T17:45:00Z","v":21097,"vw":44.856178},{"c":44.78,"h":44.89,"l":44.75,"n":564,"o":44.89,"t":"2026-09-25T18:00:00Z","v":27132,"vw":44.823013},{"c":44.82,"h":44.845,"l":44.775,"n":614,"o":44.775,"t":"2026-09-25T18:15:00Z","v":26973,"vw":44.810896},{"c":44.81,"h":44.82,"l":44.775,"n":544,"o":44.815,"t":"2026-09-25T18:30:00Z","v":25486,"vw":44.79262},{"c":44.86,"h":44.86,"l":44.765,"n":708,"o":44.81,"t":"2026-09-25T18:45:00Z","v":26134,"vw":44.806352},{"c":44.825,"h":44.87,"l":44.81,"n":671,"o":44.87,"t":"2026-09-25T19:00:00Z","v":32529,"vw":44.836961},{"c":44.8,"h":44.86,"l":44.79,"n":845,"o":44.83,"t":"2026-09-25T19:15:00Z","v":34914,"vw":44.822394},{"c":44.89,"h":44.895,"l":44.74,"n":949,"o":44.81,"t":"2026-09-25T19:30:00Z","v":37879,"vw":44.820313},{"c":44.75,"h":44.93,"l":44.75,"n":3557,"o":44.88,"t":"2026-09-25T19:45:00Z","v":180741,"vw":44.820425},{"c":44.75,"h":44.75,"l":44.75,"n":33,"o":44.75,"t":"2026-09-25T20:00:00Z","v":221321,"vw":44.75},{"c":44.48,"h":44.75,"l":44.3501,"n":240,"o":44.64,"t":"2026-09-28T13:30:00Z","v":24116,"vw":44.570671},{"c":44.345,"h":44.585,"l":44.345,"n":215,"o":44.485,"t":"2026-09-28T13:45:00Z","v":11106,"vw":44.424805},{"c":44.4,"h":44.52,"l":44.31,"n":373,"o":44.33,"t":"2026-09-28T14:00:00Z","v":11909,"vw":44.415656},{"c":44.46,"h":44.475,"l":44.28,"n":332,"o":44.445,"t":"2026-09-28T14:15:00Z","v":12095,"vw":44.391834},{"c":44.335,"h":44.455,"l":44.26,"n":393,"o":44.45,"t":"2026-09-28T14:30:00Z","v":11583,"vw":44.335282},{"c":44.1966,"h":44.34,"l":44.195,"n":778,"o":44.34,"t":"2026-09-28T14:45:00Z","v":33450,"vw":44.288958},{"c":44.16,"h":44.24,"l":44.1,"n":537,"o":44.23,"t":"2026-09-28T15:00:00Z","v":16168,"vw":44.16184},{"c":44.14,"h":44.175,"l":44.1,"n":482,"o":44.1725,"t":"2026-09-28T15:15:00Z","v":12531,"vw":44.155653},{"c":44.175,"h":44.24,"l":44.15,"n":314,"o":44.19,"t":"2026-09-28T15:30:00Z","v":6613,"vw":44.187028},{"c":44.1,"h":44.2,"l":44.1,"n":572,"o":44.18,"t":"2026-09-28T15:45:00Z","v":19560,"vw":44.145332},{"c":44.15,"h":44.16,"l":44.1,"n":512,"o":44.119,"t":"2026-09-28T16:00:00Z","v":14523,"vw":44.130972},{"c":44.35,"h":44.41,"l":44.11,"n":1042,"o":44.155,"t":"2026-09-28T16:15:00Z","v":38497,"vw":44.243333},{"c":44.18,"h":44.36,"l":44.145,"n":632,"o":44.35,"t":"2026-09-28T16:30:00Z","v":18874,"vw":44.242696},{"c":44.195,"h":44.25,"l":44.15,"n":470,"o":44.205,"t":"2026-09-28T16:45:00Z","v":16119,"vw":44.196976},{"c":44.37,"h":44.54,"l":44.21,"n":931,"o":44.21,"t":"2026-09-28T17:00:00Z","v":34453,"vw":44.348933},{"c":44.27,"h":44.4,"l":44.25,"n":521,"o":44.35,"t":"2026-09-28T17:15:00Z","v":19013,"vw":44.330768},{"c":44.345,"h":44.345,"l":44.21,"n":525,"o":44.27,"t":"2026-09-28T17:30:00Z","v":17522,"vw":44.266427},{"c":44.28,"h":44.35,"l":44.27,"n":470,"o":44.35,"t":"2026-09-28T17:45:00Z","v":20451,"vw":44.312085},{"c":44.22,"h":44.26,"l":44.185,"n":600,"o":44.26,"t":"2026-09-28T18:00:00Z","v":18172,"vw":44.21922},{"c":44.19,"h":44.24,"l":44.18,"n":583,"o":44.24,"t":"2026-09-28T18:15:00Z","v":18569,"vw":44.210201},{"c":44.26,"h":44.26,"l":44.16,"n":578,"o":44.19,"t":"2026-09-28T18:30:00Z","v":20478,"vw":44.192349},{"c":44.18,"h":44.255,"l":44.16,"n":788,"o":44.255,"t":"2026-09-28T18:45:00Z","v":25695,"vw":44.224046},{"c":44.08,"h":44.19,"l":44.08,"n":577,"o":44.185,"t":"2026-09-28T19:00:00Z","v":17801,"vw":44.145422},{"c":44.11,"h":44.13,"l":44.02,"n":653,"o":44.08,"t":"2026-09-28T19:15:00Z","v":22997,"vw":44.072792},{"c":44.08,"h":44.13,"l":44.06,"n":889,"o":44.115,"t":"2026-09-28T19:30:00Z","v":26563,"vw":44.099648},{"c":44.07,"h":44.12,"l":44.05,"n":2612,"o":44.085,"t":"2026-09-28T19:45:00Z","v":126551,"vw":44.077118},{"c":44.06,"h":44.06,"l":44.06,"n":38,"o":44.06,"t":"2026-09-28T20:00:00Z","v":221932,"vw":44.06},{"c":44.2,"h":44.27,"l":43.93,"n":254,"o":44.06,"t":"2026-09-29T13:30:00Z","v":27678,"vw":44.117172},{"c":43.805,"h":44.185,"l":43.805,"n":431,"o":44.185,"t":"2026-09-29T13:45:00Z","v":29725,"vw":43.897201},{"c":43.86,"h":43.995,"l":43.77,"n":972,"o":43.85,"t":"2026-09-29T14:00:00Z","v":38263,"vw":43.85617},{"c":43.85,"h":43.965,"l":43.83,"n":616,"o":43.86,"t":"2026-09-29T14:15:00Z","v":25342,"vw":43.910893},{"c":43.87,"h":43.89,"l":43.795,"n":824,"o":43.86,"t":"2026-09-29T14:30:00Z","v":33377,"vw":43.850359},{"c":43.85,"h":43.93,"l":43.84,"n":735,"o":43.86,"t":"2026-09-29T14:45:00Z","v":25967,"vw":43.887306},{"c":43.7,"h":43.87,"l":43.7,"n":1087,"o":43.86,"t":"2026-09-29T15:00:00Z","v":57797,"vw":43.835843},{"c":43.77,"h":43.86,"l":43.63,"n":3733,"o":43.7,"t":"2026-09-29T15:15:00Z","v":269622,"vw":43.824514},{"c":43.77,"h":43.79,"l":43.69,"n":556,"o":43.78,"t":"2026-09-29T15:30:00Z","v":19484,"vw":43.74911},{"c":43.75,"h":43.83,"l":43.73,"n":867,"o":43.77,"t":"2026-09-29T15:45:00Z","v":33331,"vw":43.766298},{"c":43.78,"h":43.79,"l":43.68,"n":822,"o":43.75,"t":"2026-09-29T16:00:00Z","v":35223,"vw":43.740938},{"c":43.745,"h":43.805,"l":43.74,"n":734,"o":43.77,"t":"2026-09-29T16:15:00Z","v":35692,"vw":43.76715},{"c":43.76,"h":43.78,"l":43.72,"n":544,"o":43.74,"t":"2026-09-29T16:30:00Z","v":19239,"vw":43.749913},{"c":43.77,"h":43.82,"l":43.75,"n":538,"o":43.77,"t":"2026-09-29T16:45:00Z","v":18352,"vw":43.791109},{"c":43.72,"h":43.7982,"l":43.68,"n":473,"o":43.78,"t":"2026-09-29T17:00:00Z","v":16092,"vw":43.747395},{"c":43.73,"h":43.73,"l":43.69,"n":538,"o":43.725,"t":"2026-09-29T17:15:00Z","v":15266,"vw":43.715325},{"c":43.715,"h":43.76,"l":43.675,"n":656,"o":43.73,"t":"2026-09-29T17:30:00Z","v":22504,"vw":43.711197},{"c":43.695,"h":43.78,"l":43.675,"n":673,"o":43.715,"t":"2026-09-29T17:45:00Z","v":24932,"vw":43.733745},{"c":43.71,"h":43.75,"l":43.61,"n":842,"o":43.71,"t":"2026-09-29T18:00:00Z","v":33111,"vw":43.688956},{"c":43.655,"h":43.725,"l":43.635,"n":887,"o":43.725,"t":"2026-09-29T18:15:00Z","v":25018,"vw":43.680683},{"c":43.75,"h":43.785,"l":43.66,"n":757,"o":43.67,"t":"2026-09-29T18:30:00Z","v":24232,"vw":43.734155},{"c":43.74,"h":43.76,"l":43.68,"n":696,"o":43.76,"t":"2026-09-29T18:45:00Z","v":20641,"vw":43.726058},{"c":43.73,"h":43.74,"l":43.67,"n":699,"o":43.74,"t":"2026-09-29T19:00:00Z","v":19570,"vw":43.704701},{"c":43.7,"h":43.72,"l":43.63,"n":887,"o":43.72,"t":"2026-09-29T19:15:00Z","v":28011,"vw":43.689508},{"c":43.73,"h":43.745,"l":43.65,"n":1067,"o":43.7,"t":"2026-09-29T19:30:00Z","v":34619,"vw":43.707418},{"c":43.67,"h":43.77,"l":43.64,"n":3169,"o":43.73,"t":"2026-09-29T19:45:00Z","v":164654,"vw":43.71601},{"c":43.67,"h":43.68,"l":43.67,"n":40,"o":43.68,"t":"2026-09-29T20:00:00Z","v":213957,"vw":43.670021},{"c":43.625,"h":43.89,"l":43.615,"n":268,"o":43.63,"t":"2026-09-30T13:30:00Z","v":20187,"vw":43.699696},{"c":43.34,"h":43.65,"l":43.33,"n":432,"o":43.61,"t":"2026-09-30T13:45:00Z","v":16204,"vw":43.588821},{"c":43.5,"h":43.6,"l":43.295,"n":437,"o":43.295,"t":"2026-09-30T14:00:00Z","v":13512,"vw":43.428634},{"c":43.48,"h":43.605,"l":43.44,"n":452,"o":43.505,"t":"2026-09-30T14:15:00Z","v":11539,"vw":43.544313},{"c":43.47,"h":43.505,"l":43.37,"n":508,"o":43.43,"t":"2026-09-30T14:30:00Z","v":13747,"vw":43.434823},{"c":43.455,"h":43.52,"l":43.44,"n":366,"o":43.48,"t":"2026-09-30T14:45:00Z","v":10098,"vw":43.465229},{"c":43.46,"h":43.48,"l":43.4,"n":657,"o":43.47,"t":"2026-09-30T15:00:00Z","v":19732,"vw":43.446924},{"c":43.42,"h":43.515,"l":43.37,"n":373,"o":43.465,"t":"2026-09-30T15:15:00Z","v":10742,"vw":43.436351},{"c":43.325,"h":43.42,"l":43.26,"n":570,"o":43.4,"t":"2026-09-30T15:30:00Z","v":19026,"vw":43.310379},{"c":43.28,"h":43.325,"l":43.26,"n":333,"o":43.325,"t":"2026-09-30T15:45:00Z","v":10789,"vw":43.291469},{"c":43.285,"h":43.36,"l":43.285,"n":419,"o":43.3,"t":"2026-09-30T16:00:00Z","v":12362,"vw":43.319553},{"c":43.12,"h":43.285,"l":43.11,"n":744,"o":43.27,"t":"2026-09-30T16:15:00Z","v":34939,"vw":43.210982},{"c":43.16,"h":43.16,"l":43.095,"n":553,"o":43.095,"t":"2026-09-30T16:30:00Z","v":18862,"vw":43.133235},{"c":43.17,"h":43.19,"l":43.09,"n":514,"o":43.14,"t":"2026-09-30T16:45:00Z","v":22440,"vw":43.12217},{"c":43.185,"h":43.235,"l":43.16,"n":402,"o":43.16,"t":"2026-09-30T17:00:00Z","v":14202,"vw":43.18787},{"c":43.14,"h":43.17,"l":43.0309,"n":616,"o":43.17,"t":"2026-09-30T17:15:00Z","v":22862,"vw":43.090511},{"c":43.205,"h":43.23,"l":43.14,"n":648,"o":43.14,"t":"2026-09-30T17:30:00Z","v":32758,"vw":43.180308},{"c":43.16,"h":43.215,"l":43.07,"n":570,"o":43.215,"t":"2026-09-30T17:45:00Z","v":21043,"vw":43.143725},{"c":43.13,"h":43.1565,"l":43.11,"n":429,"o":43.155,"t":"2026-09-30T18:00:00Z","v":15443,"vw":43.137051},{"c":43.17,"h":43.18,"l":43.1,"n":745,"o":43.13,"t":"2026-09-30T18:15:00Z","v":25443,"vw":43.148162},{"c":43.205,"h":43.205,"l":43.145,"n":547,"o":43.17,"t":"2026-09-30T18:30:00Z","v":25750,"vw":43.170448},{"c":43.23,"h":43.25,"l":43.15,"n":706,"o":43.2,"t":"2026-09-30T18:45:00Z","v":24840,"vw":43.199047},{"c":43.26,"h":43.285,"l":43.21,"n":625,"o":43.23,"t":"2026-09-30T19:00:00Z","v":21488,"vw":43.238648},{"c":43.29,"h":43.32,"l":43.25,"n":843,"o":43.26,"t":"2026-09-30T19:15:00Z","v":23922,"vw":43.288063},{"c":43.39,"h":43.39,"l":43.245,"n":1134,"o":43.29,"t":"2026-09-30T19:30:00Z","v":42117,"vw":43.331111},{"c":43.22,"h":43.405,"l":43.2,"n":2952,"o":43.4,"t":"2026-09-30T19:45:00Z","v":178460,"vw":43.251455},{"c":43.2,"h":43.22,"l":43.2,"n":49,"o":43.22,"t":"2026-09-30T20:00:00Z","v":342857,"vw":43.20003},{"c":42.69,"h":42.69,"l":42.69,"n":3,"o":42.69,"t":"2026-10-01T08:00:00Z","v":139,"vw":42.69},{"c":42.49,"h":43.18,"l":42.425,"n":398,"o":42.94,"t":"2026-10-01T13:30:00Z","v":35993,"vw":42.851421},{"c":42.51,"h":42.62,"l":42.43,"n":342,"o":42.55,"t":"2026-10-01T13:45:00Z","v":11957,"vw":42.524317},{"c":42.245,"h":42.55,"l":42.19,"n":508,"o":42.55,"t":"2026-10-01T14:00:00Z","v":18285,"vw":42.33492},{"c":42.3,"h":42.39,"l":42.23,"n":352,"o":42.23,"t":"2026-10-01T14:15:00Z","v":12728,"vw":42.299042},{"c":42.455,"h":42.48,"l":42.29,"n":422,"o":42.31,"t":"2026-10-01T14:30:00Z","v":16695,"vw":42.363723},{"c":42.45,"h":42.5,"l":42.31,"n":814,"o":42.45,"t":"2026-10-01T14:45:00Z","v":33128,"vw":42.439268},{"c":42.405,"h":42.47,"l":42.36,"n":883,"o":42.46,"t":"2026-10-01T15:00:00Z","v":27814,"vw":42.398439},{"c":42.465,"h":42.51,"l":42.405,"n":569,"o":42.41,"t":"2026-10-01T15:15:00Z","v":21434,"vw":42.464521},{"c":42.6,"h":42.62,"l":42.36,"n":650,"o":42.465,"t":"2026-10-01T15:30:00Z","v":21635,"vw":42.477136},{"c":42.77,"h":42.77,"l":42.59,"n":654,"o":42.62,"t":"2026-10-01T15:45:00Z","v":25618,"vw":42.667998},{"c":42.89,"h":42.925,"l":42.79,"n":592,"o":42.795,"t":"2026-10-01T16:00:00Z","v":21288,"vw":42.851866},{"c":43.035,"h":43.06,"l":42.855,"n":524,"o":42.87,"t":"2026-10-01T16:15:00Z","v":21493,"vw":42.980324},{"c":43.04,"h":43.09,"l":43.01,"n":570,"o":43.03,"t":"2026-10-01T16:30:00Z","v":17894,"vw":43.055651},{"c":43.01,"h":43.085,"l":42.97,"n":690,"o":43.045,"t":"2026-10-01T16:45:00Z","v":24698,"vw":43.013941},{"c":43.06,"h":43.125,"l":43.01,"n":537,"o":43.01,"t":"2026-10-01T17:00:00Z","v":18518,"vw":43.072768},{"c":43.1,"h":43.165,"l":43.03,"n":505,"o":43.035,"t":"2026-10-01T17:15:00Z","v":17115,"vw":43.111163},{"c":43.21,"h":43.21,"l":43.11,"n":1074,"o":43.11,"t":"2026-10-01T17:30:00Z","v":46739,"vw":43.158963},{"c":43.11,"h":43.21,"l":43.0999,"n":738,"o":43.21,"t":"2026-10-01T17:45:00Z","v":32309,"vw":43.134607},{"c":43.06,"h":43.115,"l":43,"n":894,"o":43.11,"t":"2026-10-01T18:00:00Z","v":25070,"vw":43.054387},{"c":43.17,"h":43.17,"l":43.06,"n":835,"o":43.08,"t":"2026-10-01T18:15:00Z","v":26846,"vw":43.125803},{"c":43.19,"h":43.25,"l":43.16,"n":665,"o":43.16,"t":"2026-10-01T18:30:00Z","v":19648,"vw":43.201573},{"c":43.225,"h":43.225,"l":43.17,"n":663,"o":43.19,"t":"2026-10-01T18:45:00Z","v":17176,"vw":43.193821},{"c":43.23,"h":43.2601,"l":43.215,"n":351,"o":43.215,"t":"2026-10-01T19:00:00Z","v":9858,"vw":43.240088},{"c":43.405,"h":43.405,"l":43.25,"n":804,"o":43.25,"t":"2026-10-01T19:15:00Z","v":25886,"vw":43.331158},{"c":43.32,"h":43.45,"l":43.24,"n":1083,"o":43.415,"t":"2026-10-01T19:30:00Z","v":52201,"vw":43.37213},{"c":43.41,"h":43.49,"l":43.31,"n":3275,"o":43.31,"t":"2026-10-01T19:45:00Z","v":160077,"vw":43.413428},{"c":43.41,"h":43.42,"l":43.41,"n":39,"o":43.42,"t":"2026-10-01T20:00:00Z","v":241698,"vw":43.410006},{"c":44.17,"h":44.3899,"l":43.71,"n":365,"o":43.71,"t":"2026-10-02T13:30:00Z","v":29314,"vw":43.954939},{"c":43.98,"h":44.33,"l":43.92,"n":364,"o":44.19,"t":"2026-10-02T13:45:00Z","v":19595,"vw":44.111218},{"c":43.99,"h":44.17,"l":43.945,"n":458,"o":44,"t":"2026-10-02T14:00:00Z","v":17551,"vw":44.044876},{"c":44.22,"h":44.22,"l":44.01,"n":323,"o":44.02,"t":"2026-10-02T14:15:00Z","v":9782,"vw":44.127218},{"c":44.26,"h":44.26,"l":44.09,"n":458,"o":44.22,"t":"2026-10-02T14:30:00Z","v":13432,"vw":44.184584},{"c":44.13,"h":44.33,"l":44.13,"n":564,"o":44.26,"t":"2026-10-02T14:45:00Z","v":16633,"vw":44.218166},{"c":43.91,"h":44.165,"l":43.88,"n":763,"o":44.14,"t":"2026-10-02T15:00:00Z","v":21516,"vw":44.030005},{"c":43.91,"h":43.92,"l":43.75,"n":711,"o":43.91,"t":"2026-10-02T15:15:00Z","v":18272,"vw":43.843282},{"c":43.93,"h":43.97,"l":43.86,"n":584,"o":43.91,"t":"2026-10-02T15:30:00Z","v":14378,"vw":43.921835},{"c":43.87,"h":43.93,"l":43.87,"n":468,"o":43.925,"t":"2026-10-02T15:45:00Z","v":12832,"vw":43.89718},{"c":43.89,"h":43.91,"l":43.8,"n":529,"o":43.91,"t":"2026-10-02T16:00:00Z","v":12845,"vw":43.854417},{"c":43.88,"h":43.92,"l":43.88,"n":538,"o":43.885,"t":"2026-10-02T16:15:00Z","v":14162,"vw":43.898743},{"c":43.81,"h":43.9,"l":43.81,"n":419,"o":43.89,"t":"2026-10-02T16:30:00Z","v":19648,"vw":43.832328},{"c":43.89,"h":43.91,"l":43.79,"n":461,"o":43.81,"t":"2026-10-02T16:45:00Z","v":13682,"vw":43.838826},{"c":43.885,"h":43.95,"l":43.885,"n":565,"o":43.89,"t":"2026-10-02T17:00:00Z","v":16384,"vw":43.910969},{"c":43.81,"h":43.91,"l":43.78,"n":485,"o":43.91,"t":"2026-10-02T17:15:00Z","v":14897,"vw":43.825668},{"c":43.86,"h":43.8974,"l":43.82,"n":392,"o":43.82,"t":"2026-10-02T17:30:00Z","v":11596,"vw":43.869296},{"c":43.85,"h":43.89,"l":43.77,"n":506,"o":43.86,"t":"2026-10-02T17:45:00Z","v":14234,"vw":43.845543},{"c":43.88,"h":43.89,"l":43.85,"n":509,"o":43.86,"t":"2026-10-02T18:00:00Z","v":14236,"vw":43.867206},{"c":43.85,"h":43.89,"l":43.82,"n":568,"o":43.89,"t":"2026-10-02T18:15:00Z","v":16219,"vw":43.840234},{"c":43.91,"h":43.91,"l":43.85,"n":485,"o":43.86,"t":"2026-10-02T18:30:00Z","v":13228,"vw":43.880139},{"c":43.94,"h":43.96,"l":43.895,"n":649,"o":43.91,"t":"2026-10-02T18:45:00Z","v":15241,"vw":43.93278},{"c":43.99,"h":44.02,"l":43.95,"n":642,"o":43.95,"t":"2026-10-02T19:00:00Z","v":15326,"vw":43.990443},{"c":43.97,"h":44,"l":43.93,"n":764,"o":43.99,"t":"2026-10-02T19:15:00Z","v":21371,"vw":43.9626},{"c":44.09,"h":44.1,"l":43.99,"n":1147,"o":43.99,"t":"2026-10-02T19:30:00Z","v":31597,"vw":44.024956},{"c":43.92,"h":44.13,"l":43.91,"n":2596,"o":44.09,"t":"2026-10-02T19:45:00Z","v":104990,"vw":43.967734},{"c":43.91,"h":43.91,"l":43.91,"n":44,"o":43.91,"t":"2026-10-02T20:00:00Z","v":224188,"vw":43.91},{"c":43.91,"h":43.91,"l":43.91,"n":14,"o":43.91,"t":"2026-10-02T22:00:00Z","v":3121,"vw":43.91},{"c":43.91,"h":43.91,"l":43.91,"n":23,"o":43.91,"t":"2026-10-05T12:45:00Z","v":3241,"vw":43.91},{"c":43.475,"h":44.25,"l":43.46,"n":96,"o":43.92,"t":"2026-10-05T13:30:00Z","v":6096,"vw":43.852573},{"c":43.32,"h":43.5538,"l":43.27,"n":310,"o":43.48,"t":"2026-10-05T13:45:00Z","v":23515,"vw":43.352703},{"c":43.6,"h":43.6,"l":43.2,"n":410,"o":43.28,"t":"2026-10-05T14:00:00Z","v":18515,"vw":43.370516},{"c":43.76,"h":43.85,"l":43.6,"n":538,"o":43.6,"t":"2026-10-05T14:15:00Z","v":20153,"vw":43.765294},{"c":43.58,"h":43.85,"l":43.58,"n":464,"o":43.81,"t":"2026-10-05T14:30:00Z","v":15230,"vw":43.672167},{"c":43.54,"h":43.6399,"l":43.465,"n":465,"o":43.58,"t":"2026-10-05T14:45:00Z","v":20282,"vw":43.55251},{"c":43.535,"h":43.545,"l":43.45,"n":424,"o":43.545,"t":"2026-10-05T15:00:00Z","v":11248,"vw":43.50481},{"c":43.5,"h":43.57,"l":43.49,"n":452,"o":43.52,"t":"2026-10-05T15:15:00Z","v":11473,"vw":43.527836},{"c":43.58,"h":43.61,"l":43.5,"n":440,"o":43.52,"t":"2026-10-05T15:30:00Z","v":13869,"vw":43.550699},{"c":43.6,"h":43.61,"l":43.54,"n":452,"o":43.56,"t":"2026-10-05T15:45:00Z","v":15598,"vw":43.590106},{"c":43.62,"h":43.62,"l":43.55,"n":401,"o":43.59,"t":"2026-10-05T16:00:00Z","v":11881,"vw":43.578858},{"c":43.65,"h":43.6825,"l":43.59,"n":559,"o":43.6,"t":"2026-10-05T16:15:00Z","v":32052,"vw":43.642969},{"c":43.675,"h":43.685,"l":43.615,"n":531,"o":43.64,"t":"2026-10-05T16:30:00Z","v":18243,"vw":43.639701},{"c":43.755,"h":43.77,"l":43.67,"n":491,"o":43.68,"t":"2026-10-05T16:45:00Z","v":12168,"vw":43.725377},{"c":43.76,"h":43.76,"l":43.7,"n":527,"o":43.74,"t":"2026-10-05T17:00:00Z","v":14508,"vw":43.725723},{"c":43.76,"h":43.77,"l":43.74,"n":535,"o":43.76,"t":"2026-10-05T17:15:00Z","v":12231,"vw":43.756817},{"c":43.87,"h":43.88,"l":43.73,"n":750,"o":43.76,"t":"2026-10-05T17:30:00Z","v":33302,"vw":43.818871},{"c":43.86,"h":43.88,"l":43.82,"n":543,"o":43.88,"t":"2026-10-05T17:45:00Z","v":13469,"vw":43.85413},{"c":43.835,"h":43.9,"l":43.81,"n":605,"o":43.86,"t":"2026-10-05T18:00:00Z","v":17890,"vw":43.84297},{"c":43.86,"h":43.88,"l":43.81,"n":558,"o":43.83,"t":"2026-10-05T18:15:00Z","v":17319,"vw":43.861421},{"c":43.84,"h":43.875,"l":43.84,"n":612,"o":43.85,"t":"2026-10-05T18:30:00Z","v":23406,"vw":43.856794},{"c":43.88,"h":43.885,"l":43.815,"n":733,"o":43.83,"t":"2026-10-05T18:45:00Z","v":28096,"vw":43.83567},{"c":43.98,"h":43.9999,"l":43.87,"n":648,"o":43.875,"t":"2026-10-05T19:00:00Z","v":24309,"vw":43.913215},{"c":43.93,"h":43.99,"l":43.9,"n":718,"o":43.99,"t":"2026-10-05T19:15:00Z","v":22820,"vw":43.94667},{"c":43.9,"h":43.95,"l":43.84,"n":1239,"o":43.94,"t":"2026-10-05T19:30:00Z","v":45983,"vw":43.882338},{"c":43.75,"h":43.89,"l":43.69,"n":4188,"o":43.89,"t":"2026-10-05T19:45:00Z","v":245848,"vw":43.756009},{"c":43.75,"h":43.75,"l":43.75,"n":47,"o":43.75,"t":"2026-10-05T20:00:00Z","v":464185,"vw":43.75},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-06T08:00:00Z","v":100,"vw":43.6},{"c":43.65,"h":43.65,"l":43.51,"n":141,"o":43.63,"t":"2026-10-06T13:30:00Z","v":26039,"vw":43.586209},{"c":43.68,"h":43.7,"l":43.54,"n":386,"o":43.64,"t":"2026-10-06T13:45:00Z","v":11913,"vw":43.628897},{"c":43.88,"h":43.97,"l":43.72,"n":718,"o":43.725,"t":"2026-10-06T14:00:00Z","v":26960,"vw":43.878499},{"c":43.655,"h":43.85,"l":43.655,"n":454,"o":43.83,"t":"2026-10-06T14:15:00Z","v":11881,"vw":43.798998},{"c":43.56,"h":43.67,"l":43.56,"n":502,"o":43.655,"t":"2026-10-06T14:30:00Z","v":9943,"vw":43.63396},{"c":43.87,"h":43.87,"l":43.57,"n":710,"o":43.57,"t":"2026-10-06T14:45:00Z","v":26461,"vw":43.745687},{"c":44.02,"h":44.02,"l":43.87,"n":865,"o":43.89,"t":"2026-10-06T15:00:00Z","v":35742,"vw":43.919957},{"c":44.07,"h":44.1,"l":44,"n":532,"o":44.015,"t":"2026-10-06T15:15:00Z","v":12637,"vw":44.03139},{"c":44.075,"h":44.08,"l":44.02,"n":742,"o":44.06,"t":"2026-10-06T15:30:00Z","v":38724,"vw":44.055733},{"c":43.945,"h":44.07,"l":43.935,"n":1378,"o":44.07,"t":"2026-10-06T15:45:00Z","v":96788,"vw":44.001826},{"c":43.9,"h":43.96,"l":43.89,"n":1066,"o":43.93,"t":"2026-10-06T16:00:00Z","v":16580,"vw":43.927057},{"c":43.745,"h":43.8943,"l":43.745,"n":795,"o":43.88,"t":"2026-10-06T16:15:00Z","v":24696,"vw":43.825324},{"c":43.81,"h":43.81,"l":43.71,"n":695,"o":43.75,"t":"2026-10-06T16:30:00Z","v":21928,"vw":43.746424},{"c":43.755,"h":43.8,"l":43.73,"n":421,"o":43.8,"t":"2026-10-06T16:45:00Z","v":10332,"vw":43.768368},{"c":43.725,"h":43.78,"l":43.705,"n":535,"o":43.745,"t":"2026-10-06T17:00:00Z","v":14332,"vw":43.742232},{"c":43.63,"h":43.71,"l":43.62,"n":359,"o":43.71,"t":"2026-10-06T17:15:00Z","v":10758,"vw":43.662348},{"c":43.61,"h":43.655,"l":43.59,"n":306,"o":43.61,"t":"2026-10-06T17:30:00Z","v":7666,"vw":43.623837},{"c":43.62,"h":43.66,"l":43.62,"n":509,"o":43.62,"t":"2026-10-06T17:45:00Z","v":11610,"vw":43.636082},{"c":43.59,"h":43.64,"l":43.5501,"n":398,"o":43.62,"t":"2026-10-06T18:00:00Z","v":9172,"vw":43.589122},{"c":43.47,"h":43.56,"l":43.465,"n":285,"o":43.56,"t":"2026-10-06T18:15:00Z","v":12615,"vw":43.497807},{"c":43.46,"h":43.485,"l":43.45,"n":512,"o":43.47,"t":"2026-10-06T18:30:00Z","v":16757,"vw":43.469641},{"c":43.5,"h":43.5,"l":43.42,"n":504,"o":43.45,"t":"2026-10-06T18:45:00Z","v":12754,"vw":43.455963},{"c":43.56,"h":43.59,"l":43.505,"n":611,"o":43.505,"t":"2026-10-06T19:00:00Z","v":22280,"vw":43.533659},{"c":43.655,"h":43.67,"l":43.535,"n":707,"o":43.57,"t":"2026-10-06T19:15:00Z","v":25870,"vw":43.590424},{"c":43.56,"h":43.685,"l":43.55,"n":1128,"o":43.68,"t":"2026-10-06T19:30:00Z","v":31642,"vw":43.60966},{"c":43.58,"h":43.68,"l":43.51,"n":2655,"o":43.56,"t":"2026-10-06T19:45:00Z","v":120371,"vw":43.595197},{"c":43.58,"h":43.58,"l":43.58,"n":37,"o":43.58,"t":"2026-10-06T20:00:00Z","v":203601,"vw":43.58},{"c":43.58,"h":43.58,"l":43.58,"n":14,"o":43.58,"t":"2026-10-07T12:45:00Z","v":2140,"vw":43.58},{"c":42.8,"h":43.145,"l":42.8,"n":330,"o":43.09,"t":"2026-10-07T13:30:00Z","v":27469,"vw":43.000315},{"c":42.75,"h":42.9,"l":42.735,"n":619,"o":42.85,"t":"2026-10-07T13:45:00Z","v":22871,"vw":42.823162},{"c":42.625,"h":42.86,"l":42.625,"n":468,"o":42.77,"t":"2026-10-07T14:00:00Z","v":14908,"vw":42.745861},{"c":42.65,"h":42.73,"l":42.625,"n":622,"o":42.65,"t":"2026-10-07T14:15:00Z","v":21971,"vw":42.667147},{"c":42.69,"h":42.735,"l":42.61,"n":742,"o":42.645,"t":"2026-10-07T14:30:00Z","v":28039,"vw":42.686814},{"c":42.585,"h":42.73,"l":42.55,"n":964,"o":42.715,"t":"2026-10-07T14:45:00Z","v":35601,"vw":42.63999},{"c":42.55,"h":42.64,"l":42.48,"n":902,"o":42.585,"t":"2026-10-07T15:00:00Z","v":28355,"vw":42.564018},{"c":42.59,"h":42.6,"l":42.49,"n":919,"o":42.54,"t":"2026-10-07T15:15:00Z","v":28233,"vw":42.534756},{"c":42.585,"h":42.7,"l":42.565,"n":653,"o":42.58,"t":"2026-10-07T15:30:00Z","v":22405,"vw":42.606437},{"c":42.595,"h":42.63,"l":42.515,"n":732,"o":42.59,"t":"2026-10-07T15:45:00Z","v":20182,"vw":42.569288},{"c":42.63,"h":42.65,"l":42.56,"n":661,"o":42.61,"t":"2026-10-07T16:00:00Z","v":22139,"vw":42.60533},{"c":42.68,"h":42.7,"l":42.63,"n":762,"o":42.64,"t":"2026-10-07T16:15:00Z","v":26605,"vw":42.668588},{"c":42.71,"h":42.75,"l":42.67,"n":646,"o":42.685,"t":"2026-10-07T16:30:00Z","v":19830,"vw":42.718422},{"c":42.815,"h":42.835,"l":42.72,"n":801,"o":42.72,"t":"2026-10-07T16:45:00Z","v":26139,"vw":42.773858},{"c":42.88,"h":42.88,"l":42.76,"n":928,"o":42.815,"t":"2026-10-07T17:00:00Z","v":34380,"vw":42.820991},{"c":42.93,"h":42.99,"l":42.87,"n":608,"o":42.88,"t":"2026-10-07T17:15:00Z","v":18540,"vw":42.938549},{"c":42.94,"h":42.97,"l":42.89,"n":791,"o":42.92,"t":"2026-10-07T17:30:00Z","v":26470,"vw":42.930509},{"c":42.9001,"h":43.02,"l":42.9001,"n":719,"o":42.95,"t":"2026-10-07T17:45:00Z","v":22752,"vw":42.962642},{"c":42.89,"h":42.93,"l":42.865,"n":793,"o":42.9,"t":"2026-10-07T18:00:00Z","v":27029,"vw":42.903048},{"c":42.785,"h":42.93,"l":42.785,"n":1151,"o":42.88,"t":"2026-10-07T18:15:00Z","v":48637,"vw":42.853564},{"c":42.77,"h":42.8,"l":42.71,"n":841,"o":42.785,"t":"2026-10-07T18:30:00Z","v":41245,"vw":42.765643},{"c":42.76,"h":42.805,"l":42.74,"n":1032,"o":42.78,"t":"2026-10-07T18:45:00Z","v":47129,"vw":42.77268},{"c":42.71,"h":42.75,"l":42.7,"n":1032,"o":42.75,"t":"2026-10-07T19:00:00Z","v":49030,"vw":42.729398},{"c":42.78,"h":42.78,"l":42.66,"n":984,"o":42.7051,"t":"2026-10-07T19:15:00Z","v":35507,"vw":42.703668},{"c":42.7303,"h":42.775,"l":42.7,"n":1524,"o":42.775,"t":"2026-10-07T19:30:00Z","v":61857,"vw":42.727552},{"c":42.785,"h":42.81,"l":42.64,"n":3621,"o":42.73,"t":"2026-10-07T19:45:00Z","v":195414,"vw":42.754384},{"c":42.77,"h":42.77,"l":42.77,"n":26,"o":42.77,"t":"2026-10-07T20:00:00Z","v":206875,"vw":42.77},{"c":42.64,"h":42.64,"l":42.62,"n":4,"o":42.62,"t":"2026-10-08T08:00:00Z","v":676,"vw":42.623086},{"c":42.36,"h":42.36,"l":42.36,"n":1,"o":42.36,"t":"2026-10-08T12:00:00Z","v":188,"vw":42.36},{"c":42.4,"h":42.4,"l":42.4,"n":1,"o":42.4,"t":"2026-10-08T12:30:00Z","v":188,"vw":42.4},{"c":42.43,"h":42.525,"l":42.355,"n":332,"o":42.36,"t":"2026-10-08T13:30:00Z","v":20982,"vw":42.397313},{"c":42.57,"h":42.665,"l":42.44,"n":458,"o":42.46,"t":"2026-10-08T13:45:00Z","v":18873,"vw":42.596599},{"c":42.65,"h":42.66,"l":42.55,"n":341,"o":42.55,"t":"2026-10-08T14:00:00Z","v":10639,"vw":42.617293},{"c":42.51,"h":42.65,"l":42.495,"n":449,"o":42.59,"t":"2026-10-08T14:15:00Z","v":10798,"vw":42.581132},{"c":42.565,"h":42.63,"l":42.49,"n":460,"o":42.535,"t":"2026-10-08T14:30:00Z","v":11323,"vw":42.557393},{"c":42.3909,"h":42.55,"l":42.38,"n":566,"o":42.55,"t":"2026-10-08T14:45:00Z","v":15554,"vw":42.483263},{"c":42.315,"h":42.43,"l":42.3,"n":458,"o":42.39,"t":"2026-10-08T15:00:00Z","v":12824,"vw":42.374504},{"c":42.385,"h":42.385,"l":42.29,"n":546,"o":42.32,"t":"2026-10-08T15:15:00Z","v":16120,"vw":42.316259},{"c":42.38,"h":42.415,"l":42.34,"n":552,"o":42.4,"t":"2026-10-08T15:30:00Z","v":19083,"vw":42.374456},{"c":42.35,"h":42.42,"l":42.31,"n":719,"o":42.38,"t":"2026-10-08T15:45:00Z","v":22226,"vw":42.366716},{"c":42.41,"h":42.435,"l":42.32,"n":529,"o":42.345,"t":"2026-10-08T16:00:00Z","v":14043,"vw":42.364636},{"c":42.47,"h":42.68,"l":42.41,"n":1347,"o":42.45,"t":"2026-10-08T16:15:00Z","v":58189,"vw":42.523394},{"c":42.51,"h":42.54,"l":42.45,"n":630,"o":42.4714,"t":"2026-10-08T16:30:00Z","v":28655,"vw":42.500936},{"c":42.71,"h":42.72,"l":42.48,"n":612,"o":42.5,"t":"2026-10-08T16:45:00Z","v":20719,"vw":42.62499},{"c":42.72,"h":42.78,"l":42.64,"n":1045,"o":42.715,"t":"2026-10-08T17:00:00Z","v":50576,"vw":42.698818},{"c":42.77,"h":42.9,"l":42.69,"n":1333,"o":42.71,"t":"2026-10-08T17:15:00Z","v":58409,"vw":42.789947},{"c":42.885,"h":42.9184,"l":42.75,"n":1131,"o":42.785,"t":"2026-10-08T17:30:00Z","v":57798,"vw":42.830537},{"c":42.845,"h":42.92,"l":42.82,"n":895,"o":42.89,"t":"2026-10-08T17:45:00Z","v":41464,"vw":42.865341},{"c":42.795,"h":42.9,"l":42.76,"n":1147,"o":42.84,"t":"2026-10-08T18:00:00Z","v":49829,"vw":42.831665},{"c":42.71,"h":42.85,"l":42.67,"n":833,"o":42.795,"t":"2026-10-08T18:15:00Z","v":29500,"vw":42.754238},{"c":42.75,"h":42.78,"l":42.705,"n":876,"o":42.705,"t":"2026-10-08T18:30:00Z","v":34955,"vw":42.750326},{"c":42.74,"h":42.78,"l":42.69,"n":1017,"o":42.75,"t":"2026-10-08T18:45:00Z","v":40964,"vw":42.735538},{"c":42.755,"h":42.765,"l":42.69,"n":933,"o":42.75,"t":"2026-10-08T19:00:00Z","v":43791,"vw":42.724914},{"c":42.82,"h":42.83,"l":42.745,"n":1024,"o":42.755,"t":"2026-10-08T19:15:00Z","v":56344,"vw":42.780977},{"c":42.805,"h":42.84,"l":42.745,"n":1469,"o":42.825,"t":"2026-10-08T19:30:00Z","v":70945,"vw":42.801562},{"c":42.98,"h":42.98,"l":42.81,"n":3447,"o":42.81,"t":"2026-10-08T19:45:00Z","v":214211,"vw":42.913489},{"c":42.98,"h":42.98,"l":42.97,"n":24,"o":42.97,"t":"2026-10-08T20:00:00Z","v":527844,"vw":42.979956},{"c":42.93,"h":43.28,"l":42.93,"n":4,"o":43.28,"t":"2026-10-09T08:00:00Z","v":369,"vw":43.049454},{"c":42.68,"h":43.01,"l":42.68,"n":190,"o":42.88,"t":"2026-10-09T13:30:00Z","v":14541,"vw":42.856603},{"c":42.77,"h":42.8,"l":42.63,"n":326,"o":42.665,"t":"2026-10-09T13:45:00Z","v":10468,"vw":42.738285},{"c":42.825,"h":42.86,"l":42.77,"n":510,"o":42.77,"t":"2026-10-09T14:00:00Z","v":19851,"vw":42.822161},{"c":43,"h":43.03,"l":42.81,"n":697,"o":42.81,"t":"2026-10-09T14:15:00Z","v":24565,"vw":42.925974},{"c":42.945,"h":43,"l":42.86,"n":489,"o":43,"t":"2026-10-09T14:30:00Z","v":14588,"vw":42.90751},{"c":42.98,"h":43.05,"l":42.935,"n":544,"o":42.94,"t":"2026-10-09T14:45:00Z","v":17976,"vw":43.003356},{"c":43.02,"h":43.06,"l":42.95,"n":602,"o":43.01,"t":"2026-10-09T15:00:00Z","v":21102,"vw":43.009752},{"c":42.9326,"h":43.04,"l":42.93,"n":468,"o":43.02,"t":"2026-10-09T15:15:00Z","v":14709,"vw":42.996075},{"c":42.88,"h":42.945,"l":42.81,"n":444,"o":42.92,"t":"2026-10-09T15:30:00Z","v":14920,"vw":42.883129},{"c":42.9,"h":42.9,"l":42.85,"n":389,"o":42.875,"t":"2026-10-09T15:45:00Z","v":14985,"vw":42.873363},{"c":42.9,"h":42.93,"l":42.875,"n":512,"o":42.9,"t":"2026-10-09T16:00:00Z","v":32946,"vw":42.894437},{"c":42.88,"h":42.97,"l":42.875,"n":563,"o":42.9,"t":"2026-10-09T16:15:00Z","v":46118,"vw":42.915825},{"c":42.945,"h":42.945,"l":42.86,"n":429,"o":42.87,"t":"2026-10-09T16:30:00Z","v":13817,"vw":42.894361},{"c":42.91,"h":42.95,"l":42.89,"n":521,"o":42.95,"t":"2026-10-09T16:45:00Z","v":19636,"vw":42.910795},{"c":42.87,"h":42.91,"l":42.865,"n":496,"o":42.9,"t":"2026-10-09T17:00:00Z","v":15864,"vw":42.885794},{"c":42.9,"h":42.92,"l":42.86,"n":516,"o":42.865,"t":"2026-10-09T17:15:00Z","v":17827,"vw":42.889938},{"c":42.92,"h":42.93,"l":42.87,"n":545,"o":42.89,"t":"2026-10-09T17:30:00Z","v":21024,"vw":42.8965},{"c":42.94,"h":42.95,"l":42.91,"n":414,"o":42.93,"t":"2026-10-09T17:45:00Z","v":14939,"vw":42.93248},{"c":42.86,"h":42.945,"l":42.85,"n":603,"o":42.935,"t":"2026-10-09T18:00:00Z","v":21621,"vw":42.917448},{"c":42.86,"h":42.89,"l":42.85,"n":406,"o":42.86,"t":"2026-10-09T18:15:00Z","v":11848,"vw":42.864902},{"c":42.88,"h":42.89,"l":42.845,"n":572,"o":42.87,"t":"2026-10-09T18:30:00Z","v":19067,"vw":42.863793},{"c":42.96,"h":42.97,"l":42.865,"n":795,"o":42.88,"t":"2026-10-09T18:45:00Z","v":26206,"vw":42.917609},{"c":42.93,"h":42.9699,"l":42.91,"n":738,"o":42.96,"t":"2026-10-09T19:00:00Z","v":21756,"vw":42.94068},{"c":42.855,"h":42.92,"l":42.85,"n":728,"o":42.92,"t":"2026-10-09T19:15:00Z","v":25632,"vw":42.869397},{"c":42.77,"h":42.855,"l":42.77,"n":1135,"o":42.855,"t":"2026-10-09T19:30:00Z","v":41997,"vw":42.816621},{"c":42.74,"h":42.81,"l":42.72,"n":3015,"o":42.78,"t":"2026-10-09T19:45:00Z","v":143868,"vw":42.77636},{"c":42.73,"h":42.73,"l":42.73,"n":38,"o":42.73,"t":"2026-10-09T20:00:00Z","v":217731,"vw":42.73},{"c":42.4666,"h":42.4666,"l":42.4666,"n":1,"o":42.4666,"t":"2026-10-09T21:45:00Z","v":2403,"vw":42.4666},{"c":42.86,"h":43.12,"l":42.695,"n":177,"o":42.72,"t":"2026-10-12T13:30:00Z","v":18136,"vw":42.777642},{"c":42.76,"h":42.9263,"l":42.73,"n":401,"o":42.85,"t":"2026-10-12T13:45:00Z","v":18026,"vw":42.800196},{"c":42.9,"h":42.915,"l":42.745,"n":430,"o":42.78,"t":"2026-10-12T14:00:00Z","v":12647,"vw":42.824645},{"c":42.905,"h":42.91,"l":42.82,"n":400,"o":42.88,"t":"2026-10-12T14:15:00Z","v":13983,"vw":42.866759},{"c":42.895,"h":42.91,"l":42.85,"n":427,"o":42.8825,"t":"2026-10-12T14:30:00Z","v":13108,"vw":42.88507},{"c":42.955,"h":42.99,"l":42.91,"n":547,"o":42.92,"t":"2026-10-12T14:45:00Z","v":13484,"vw":42.942775},{"c":42.9,"h":42.995,"l":42.86,"n":527,"o":42.96,"t":"2026-10-12T15:00:00Z","v":10655,"vw":42.935218},{"c":42.99,"h":43.005,"l":42.8893,"n":492,"o":42.9,"t":"2026-10-12T15:15:00Z","v":12644,"vw":42.926195},{"c":43.06,"h":43.07,"l":42.97,"n":410,"o":42.975,"t":"2026-10-12T15:30:00Z","v":7877,"vw":43.016418},{"c":43.06,"h":43.075,"l":42.99,"n":676,"o":43.05,"t":"2026-10-12T15:45:00Z","v":33717,"vw":43.028133},{"c":43.11,"h":43.13,"l":43.07,"n":409,"o":43.08,"t":"2026-10-12T16:00:00Z","v":11955,"vw":43.097324},{"c":43.13,"h":43.155,"l":43.095,"n":579,"o":43.11,"t":"2026-10-12T16:15:00Z","v":18312,"vw":43.138706},{"c":43.17,"h":43.195,"l":43.12,"n":396,"o":43.135,"t":"2026-10-12T16:30:00Z","v":12678,"vw":43.176827},{"c":43.18,"h":43.19,"l":43.15,"n":504,"o":43.16,"t":"2026-10-12T16:45:00Z","v":14292,"vw":43.170306},{"c":43.255,"h":43.255,"l":43.17,"n":633,"o":43.185,"t":"2026-10-12T17:00:00Z","v":41114,"vw":43.202267},{"c":43.19,"h":43.26,"l":43.19,"n":612,"o":43.222,"t":"2026-10-12T17:15:00Z","v":19292,"vw":43.227579},{"c":43.18,"h":43.22,"l":43.16,"n":500,"o":43.19,"t":"2026-10-12T17:30:00Z","v":20087,"vw":43.18847},{"c":43.24,"h":43.245,"l":43.17,"n":561,"o":43.195,"t":"2026-10-12T17:45:00Z","v":17318,"vw":43.207524},{"c":43.14,"h":43.235,"l":43.14,"n":479,"o":43.23,"t":"2026-10-12T18:00:00Z","v":16382,"vw":43.184993},{"c":43.17,"h":43.175,"l":43.12,"n":657,"o":43.14,"t":"2026-10-12T18:15:00Z","v":21207,"vw":43.142048},{"c":43.17,"h":43.195,"l":43.15,"n":555,"o":43.185,"t":"2026-10-12T18:30:00Z","v":24060,"vw":43.172327},{"c":43.18,"h":43.185,"l":43.13,"n":838,"o":43.17,"t":"2026-10-12T18:45:00Z","v":29852,"vw":43.163129},{"c":43.25,"h":43.275,"l":43.19,"n":796,"o":43.205,"t":"2026-10-12T19:00:00Z","v":24551,"vw":43.239152},{"c":43.23,"h":43.27,"l":43.2,"n":730,"o":43.25,"t":"2026-10-12T19:15:00Z","v":22850,"vw":43.225068},{"c":43.08,"h":43.22,"l":43.07,"n":1127,"o":43.22,"t":"2026-10-12T19:30:00Z","v":40424,"vw":43.13326},{"c":43,"h":43.08,"l":42.93,"n":3295,"o":43.08,"t":"2026-10-12T19:45:00Z","v":165420,"vw":43.016295},{"c":43.01,"h":43.01,"l":43.01,"n":39,"o":43.01,"t":"2026-10-12T20:00:00Z","v":200031,"vw":43.01},{"c":43.33,"h":43.33,"l":43.12,"n":3,"o":43.18,"t":"2026-10-13T08:00:00Z","v":300,"vw":43.21},{"c":42.95,"h":42.95,"l":42.95,"n":1,"o":42.95,"t":"2026-10-13T10:30:00Z","v":100,"vw":42.95},{"c":43.17,"h":43.475,"l":43.17,"n":177,"o":43.33,"t":"2026-10-13T13:30:00Z","v":16310,"vw":43.28477},{"c":42.775,"h":43.25,"l":42.77,"n":235,"o":43.2,"t":"2026-10-13T13:45:00Z","v":12489,"vw":43.00622},{"c":42.8,"h":42.8,"l":42.67,"n":367,"o":42.775,"t":"2026-10-13T14:00:00Z","v":22795,"vw":42.761105},{"c":43.03,"h":43.03,"l":42.775,"n":421,"o":42.81,"t":"2026-10-13T14:15:00Z","v":13764,"vw":42.896601},{"c":42.915,"h":43.055,"l":42.91,"n":479,"o":43.055,"t":"2026-10-13T14:30:00Z","v":19255,"vw":42.965929},{"c":42.91,"h":42.97,"l":42.825,"n":551,"o":42.915,"t":"2026-10-13T14:45:00Z","v":26980,"vw":42.875703},{"c":43,"h":43.02,"l":42.91,"n":372,"o":42.91,"t":"2026-10-13T15:00:00Z","v":16130,"vw":42.985021},{"c":43.01,"h":43.045,"l":42.9783,"n":394,"o":42.99,"t":"2026-10-13T15:15:00Z","v":16000,"vw":43.008408},{"c":42.98,"h":43.03,"l":42.97,"n":603,"o":43.01,"t":"2026-10-13T15:30:00Z","v":21367,"vw":43.006209},{"c":42.92,"h":42.98,"l":42.9,"n":515,"o":42.98,"t":"2026-10-13T15:45:00Z","v":17796,"vw":42.925232},{"c":42.83,"h":42.915,"l":42.795,"n":423,"o":42.91,"t":"2026-10-13T16:00:00Z","v":15213,"vw":42.867196},{"c":42.795,"h":42.85,"l":42.795,"n":329,"o":42.84,"t":"2026-10-13T16:15:00Z","v":11363,"vw":42.831308},{"c":42.855,"h":42.855,"l":42.75,"n":509,"o":42.79,"t":"2026-10-13T16:30:00Z","v":21672,"vw":42.799254},{"c":42.89,"h":42.9101,"l":42.84,"n":594,"o":42.86,"t":"2026-10-13T16:45:00Z","v":20070,"vw":42.878487},{"c":42.9025,"h":42.94,"l":42.84,"n":473,"o":42.88,"t":"2026-10-13T17:00:00Z","v":18045,"vw":42.894412},{"c":42.91,"h":42.93,"l":42.8788,"n":527,"o":42.89,"t":"2026-10-13T17:15:00Z","v":26511,"vw":42.900755},{"c":42.95,"h":42.95,"l":42.88,"n":508,"o":42.9,"t":"2026-10-13T17:30:00Z","v":28263,"vw":42.910624},{"c":42.875,"h":42.95,"l":42.86,"n":595,"o":42.95,"t":"2026-10-13T17:45:00Z","v":26066,"vw":42.893987},{"c":42.98,"h":43.04,"l":42.88,"n":817,"o":42.88,"t":"2026-10-13T18:00:00Z","v":33061,"vw":42.970971},{"c":43.01,"h":43.015,"l":42.96,"n":606,"o":42.98,"t":"2026-10-13T18:15:00Z","v":21179,"vw":42.994191},{"c":43.03,"h":43.04,"l":42.96,"n":594,"o":43.01,"t":"2026-10-13T18:30:00Z","v":20918,"vw":43.01679},{"c":43.04,"h":43.045,"l":42.99,"n":529,"o":43.03,"t":"2026-10-13T18:45:00Z","v":16900,"vw":43.024162},{"c":43.085,"h":43.085,"l":43.02,"n":675,"o":43.05,"t":"2026-10-13T19:00:00Z","v":26880,"vw":43.054641},{"c":43.05,"h":43.11,"l":43.05,"n":834,"o":43.085,"t":"2026-10-13T19:15:00Z","v":29715,"vw":43.078713},{"c":43.11,"h":43.145,"l":43.03,"n":1015,"o":43.05,"t":"2026-10-13T19:30:00Z","v":40953,"vw":43.092048},{"c":42.96,"h":43.145,"l":42.945,"n":3153,"o":43.11,"t":"2026-10-13T19:45:00Z","v":182064,"vw":43.017547},{"c":42.97,"h":42.98,"l":42.97,"n":44,"o":42.98,"t":"2026-10-13T20:00:00Z","v":215077,"vw":42.970096},{"c":42.4,"h":42.5223,"l":42.225,"n":350,"o":42.29,"t":"2026-10-14T13:30:00Z","v":25668,"vw":42.36798},{"c":42.42,"h":42.48,"l":42.315,"n":605,"o":42.445,"t":"2026-10-14T13:45:00Z","v":36728,"vw":42.387768},{"c":42.461,"h":42.51,"l":42.395,"n":806,"o":42.41,"t":"2026-10-14T14:00:00Z","v":40489,"vw":42.448799},{"c":42.7,"h":42.73,"l":42.45,"n":435,"o":42.475,"t":"2026-10-14T14:15:00Z","v":17757,"vw":42.582467},{"c":42.834,"h":42.849,"l":42.73,"n":686,"o":42.74,"t":"2026-10-14T14:30:00Z","v":25887,"vw":42.78946},{"c":42.82,"h":42.85,"l":42.73,"n":616,"o":42.82,"t":"2026-10-14T14:45:00Z","v":17823,"vw":42.781703},{"c":42.75,"h":42.815,"l":42.73,"n":647,"o":42.81,"t":"2026-10-14T15:00:00Z","v":22057,"vw":42.776827},{"c":42.87,"h":42.92,"l":42.7799,"n":608,"o":42.7799,"t":"2026-10-14T15:15:00Z","v":19598,"vw":42.847548},{"c":42.9,"h":42.955,"l":42.86,"n":444,"o":42.87,"t":"2026-10-14T15:30:00Z","v":14936,"vw":42.9013},{"c":42.95,"h":42.97,"l":42.9,"n":496,"o":42.9,"t":"2026-10-14T15:45:00Z","v":16681,"vw":42.947384},{"c":42.82,"h":42.95,"l":42.79,"n":657,"o":42.95,"t":"2026-10-14T16:00:00Z","v":20211,"vw":42.83339},{"c":42.795,"h":42.82,"l":42.74,"n":583,"o":42.82,"t":"2026-10-14T16:15:00Z","v":20250,"vw":42.758054},{"c":42.735,"h":42.815,"l":42.735,"n":536,"o":42.78,"t":"2026-10-14T16:30:00Z","v":23901,"vw":42.7897},{"c":42.72,"h":42.73,"l":42.69,"n":486,"o":42.73,"t":"2026-10-14T16:45:00Z","v":17240,"vw":42.710469},{"c":42.67,"h":42.75,"l":42.64,"n":426,"o":42.74,"t":"2026-10-14T17:00:00Z","v":13499,"vw":42.690702},{"c":42.68,"h":42.71,"l":42.63,"n":534,"o":42.65,"t":"2026-10-14T17:15:00Z","v":16383,"vw":42.677916},{"c":42.58,"h":42.7,"l":42.58,"n":656,"o":42.67,"t":"2026-10-14T17:30:00Z","v":23996,"vw":42.659918},{"c":42.57,"h":42.63,"l":42.54,"n":605,"o":42.58,"t":"2026-10-14T17:45:00Z","v":22102,"vw":42.575977},{"c":42.55,"h":42.58,"l":42.495,"n":743,"o":42.57,"t":"2026-10-14T18:00:00Z","v":20885,"vw":42.541326},{"c":42.575,"h":42.59,"l":42.53,"n":648,"o":42.53,"t":"2026-10-14T18:15:00Z","v":15547,"vw":42.55673},{"c":42.54,"h":42.57,"l":42.51,"n":687,"o":42.57,"t":"2026-10-14T18:30:00Z","v":19324,"vw":42.540595},{"c":42.53,"h":42.54,"l":42.505,"n":544,"o":42.54,"t":"2026-10-14T18:45:00Z","v":16867,"vw":42.525101},{"c":42.555,"h":42.565,"l":42.51,"n":1053,"o":42.52,"t":"2026-10-14T19:00:00Z","v":36284,"vw":42.53907},{"c":42.62,"h":42.625,"l":42.5401,"n":1036,"o":42.5499,"t":"2026-10-14T19:15:00Z","v":40999,"vw":42.576624},{"c":42.61,"h":42.625,"l":42.51,"n":1450,"o":42.62,"t":"2026-10-14T19:30:00Z","v":64539,"vw":42.553713},{"c":42.71,"h":42.765,"l":42.615,"n":3571,"o":42.62,"t":"2026-10-14T19:45:00Z","v":187537,"vw":42.71275},{"c":42.86,"h":42.86,"l":42.71,"n":51,"o":42.72,"t":"2026-10-14T20:00:00Z","v":234409,"vw":42.710297},{"c":42.86,"h":42.9,"l":42.86,"n":8,"o":42.9,"t":"2026-10-15T08:30:00Z","v":403,"vw":42.886667},{"c":42.84,"h":42.84,"l":42.84,"n":2,"o":42.84,"t":"2026-10-15T10:00:00Z","v":101,"vw":42.84},{"c":42.73,"h":42.73,"l":42.73,"n":3,"o":42.73,"t":"2026-10-15T12:30:00Z","v":304,"vw":42.73},{"c":42.96,"h":43.225,"l":42.79,"n":300,"o":43.06,"t":"2026-10-15T13:30:00Z","v":29392,"vw":43.038571},{"c":43.3,"h":43.37,"l":42.81,"n":477,"o":42.88,"t":"2026-10-15T13:45:00Z","v":18954,"vw":43.199234},{"c":43.45,"h":43.49,"l":43.23,"n":792,"o":43.26,"t":"2026-10-15T14:00:00Z","v":43001,"vw":43.36544},{"c":43.47,"h":43.51,"l":43.315,"n":696,"o":43.46,"t":"2026-10-15T14:15:00Z","v":40094,"vw":43.443942},{"c":43.67,"h":43.7,"l":43.48,"n":754,"o":43.48,"t":"2026-10-15T14:30:00Z","v":25164,"vw":43.623908},{"c":43.445,"h":43.62,"l":43.44,"n":723,"o":43.62,"t":"2026-10-15T14:45:00Z","v":24086,"vw":43.497243},{"c":43.24,"h":43.52,"l":43.24,"n":626,"o":43.46,"t":"2026-10-15T15:00:00Z","v":17707,"vw":43.41278},{"c":43.17,"h":43.23,"l":43.115,"n":558,"o":43.23,"t":"2026-10-15T15:15:00Z","v":19272,"vw":43.179353},{"c":43.38,"h":43.385,"l":43.16,"n":645,"o":43.16,"t":"2026-10-15T15:30:00Z","v":21329,"vw":43.278525},{"c":43.31,"h":43.415,"l":43.27,"n":695,"o":43.385,"t":"2026-10-15T15:45:00Z","v":29681,"vw":43.339111},{"c":43.35,"h":43.36,"l":43.225,"n":661,"o":43.3,"t":"2026-10-15T16:00:00Z","v":25346,"vw":43.287165},{"c":43.4,"h":43.44,"l":43.36,"n":736,"o":43.36,"t":"2026-10-15T16:15:00Z","v":30920,"vw":43.397074},{"c":43.47,"h":43.475,"l":43.39,"n":692,"o":43.4,"t":"2026-10-15T16:30:00Z","v":22222,"vw":43.436986},{"c":43.58,"h":43.58,"l":43.46,"n":712,"o":43.46,"t":"2026-10-15T16:45:00Z","v":21261,"vw":43.538688},{"c":43.61,"h":43.68,"l":43.59,"n":828,"o":43.6,"t":"2026-10-15T17:00:00Z","v":35647,"vw":43.627512},{"c":43.625,"h":43.65,"l":43.6,"n":662,"o":43.62,"t":"2026-10-15T17:15:00Z","v":28239,"vw":43.624694},{"c":43.67,"h":43.72,"l":43.64,"n":686,"o":43.65,"t":"2026-10-15T17:30:00Z","v":24768,"vw":43.682833},{"c":43.56,"h":43.7,"l":43.535,"n":729,"o":43.68,"t":"2026-10-15T17:45:00Z","v":33449,"vw":43.617329},{"c":43.63,"h":43.645,"l":43.55,"n":757,"o":43.55,"t":"2026-10-15T18:00:00Z","v":26130,"vw":43.610246},{"c":43.63,"h":43.69,"l":43.615,"n":626,"o":43.63,"t":"2026-10-15T18:15:00Z","v":21089,"vw":43.648807},{"c":43.55,"h":43.645,"l":43.55,"n":724,"o":43.63,"t":"2026-10-15T18:30:00Z","v":31366,"vw":43.578339},{"c":43.555,"h":43.59,"l":43.52,"n":705,"o":43.56,"t":"2026-10-15T18:45:00Z","v":31141,"vw":43.554038},{"c":43.57,"h":43.6,"l":43.54,"n":808,"o":43.555,"t":"2026-10-15T19:00:00Z","v":35447,"vw":43.571206},{"c":43.61,"h":43.66,"l":43.57,"n":904,"o":43.58,"t":"2026-10-15T19:15:00Z","v":28693,"vw":43.621095},{"c":43.675,"h":43.69,"l":43.59,"n":1235,"o":43.6,"t":"2026-10-15T19:30:00Z","v":45109,"vw":43.649217},{"c":43.75,"h":43.88,"l":43.63,"n":3817,"o":43.68,"t":"2026-10-15T19:45:00Z","v":249880,"vw":43.770092},{"c":43.54,"h":43.76,"l":43.54,"n":36,"o":43.76,"t":"2026-10-15T20:00:00Z","v":352132,"vw":43.759544},{"c":44.53,"h":44.62,"l":44,"n":335,"o":44.09,"t":"2026-10-16T13:30:00Z","v":45951,"vw":44.174048},{"c":44.415,"h":44.555,"l":44.38,"n":247,"o":44.515,"t":"2026-10-16T13:45:00Z","v":15063,"vw":44.463427},{"c":44.29,"h":44.45,"l":44.25,"n":376,"o":44.405,"t":"2026-10-16T14:00:00Z","v":15941,"vw":44.364262},{"c":44.405,"h":44.515,"l":44.29,"n":456,"o":44.29,"t":"2026-10-16T14:15:00Z","v":17646,"vw":44.438896},{"c":44.28,"h":44.44,"l":44.24,"n":354,"o":44.44,"t":"2026-10-16T14:30:00Z","v":16717,"vw":44.327668},{"c":44.235,"h":44.31,"l":44.16,"n":367,"o":44.28,"t":"2026-10-16T14:45:00Z","v":13894,"vw":44.236965},{"c":44.27,"h":44.31,"l":44.24,"n":241,"o":44.2493,"t":"2026-10-16T15:00:00Z","v":28473,"vw":44.29206},{"c":44.07,"h":44.29,"l":44.04,"n":208,"o":44.285,"t":"2026-10-16T15:15:00Z","v":6687,"vw":44.165821},{"c":44.03,"h":44.09,"l":44.02,"n":334,"o":44.06,"t":"2026-10-16T15:30:00Z","v":9440,"vw":44.056598},{"c":43.9311,"h":44.035,"l":43.9311,"n":352,"o":44.02,"t":"2026-10-16T15:45:00Z","v":17360,"vw":43.988824},{"c":43.84,"h":43.97,"l":43.805,"n":499,"o":43.96,"t":"2026-10-16T16:00:00Z","v":24685,"vw":43.891608},{"c":43.81,"h":43.85,"l":43.78,"n":323,"o":43.795,"t":"2026-10-16T16:15:00Z","v":11542,"vw":43.815078},{"c":43.78,"h":43.83,"l":43.77,"n":190,"o":43.83,"t":"2026-10-16T16:30:00Z","v":5115,"vw":43.789633},{"c":43.68,"h":43.79,"l":43.641,"n":486,"o":43.79,"t":"2026-10-16T16:45:00Z","v":20253,"vw":43.706143},{"c":43.56,"h":43.7,"l":43.56,"n":237,"o":43.7,"t":"2026-10-16T17:00:00Z","v":5723,"vw":43.636629},{"c":43.74,"h":43.745,"l":43.555,"n":315,"o":43.58,"t":"2026-10-16T17:15:00Z","v":6748,"vw":43.651675},{"c":43.75,"h":43.76,"l":43.67,"n":445,"o":43.71,"t":"2026-10-16T17:30:00Z","v":18150,"vw":43.70865},{"c":43.67,"h":43.71,"l":43.635,"n":474,"o":43.69,"t":"2026-10-16T17:45:00Z","v":12610,"vw":43.677974},{"c":43.65,"h":43.65,"l":43.6,"n":370,"o":43.64,"t":"2026-10-16T18:00:00Z","v":7499,"vw":43.630284},{"c":43.63,"h":43.67,"l":43.6101,"n":423,"o":43.63,"t":"2026-10-16T18:15:00Z","v":11882,"vw":43.638563},{"c":43.66,"h":43.7,"l":43.6,"n":390,"o":43.6201,"t":"2026-10-16T18:30:00Z","v":11877,"vw":43.637842},{"c":43.7,"h":43.7123,"l":43.65,"n":344,"o":43.67,"t":"2026-10-16T18:45:00Z","v":7355,"vw":43.683111},{"c":43.7,"h":43.735,"l":43.68,"n":330,"o":43.69,"t":"2026-10-16T19:00:00Z","v":8453,"vw":43.71182},{"c":43.7501,"h":43.7772,"l":43.69,"n":489,"o":43.705,"t":"2026-10-16T19:15:00Z","v":14510,"vw":43.732057},{"c":43.76,"h":43.82,"l":43.725,"n":945,"o":43.78,"t":"2026-10-16T19:30:00Z","v":24675,"vw":43.774015},{"c":43.83,"h":43.88,"l":43.74,"n":2381,"o":43.75,"t":"2026-10-16T19:45:00Z","v":98191,"vw":43.831631},{"c":43.83,"h":43.83,"l":43.83,"n":34,"o":43.83,"t":"2026-10-16T20:00:00Z","v":156890,"vw":43.83},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-10-19T10:00:00Z","v":143,"vw":43.8},{"c":43.81,"h":43.81,"l":43.81,"n":2,"o":43.81,"t":"2026-10-19T10:15:00Z","v":155,"vw":43.81},{"c":43.72,"h":44.01,"l":43.72,"n":6,"o":43.77,"t":"2026-10-19T10:30:00Z","v":688,"vw":43.809089},{"c":43.75,"h":44.01,"l":43.75,"n":2,"o":44.01,"t":"2026-10-19T10:45:00Z","v":366,"vw":43.88071},{"c":43.71,"h":43.885,"l":43.62,"n":200,"o":43.77,"t":"2026-10-19T13:30:00Z","v":13672,"vw":43.767445},{"c":43.52,"h":43.7481,"l":43.46,"n":251,"o":43.67,"t":"2026-10-19T13:45:00Z","v":24382,"vw":43.569041},{"c":43.54,"h":43.56,"l":43.48,"n":344,"o":43.505,"t":"2026-10-19T14:00:00Z","v":16188,"vw":43.507431},{"c":43.57,"h":43.65,"l":43.52,"n":290,"o":43.54,"t":"2026-10-19T14:15:00Z","v":11932,"vw":43.580431},{"c":43.53,"h":43.64,"l":43.51,"n":369,"o":43.59,"t":"2026-10-19T14:30:00Z","v":18225,"vw":43.578982},{"c":43.63,"h":43.63,"l":43.52,"n":340,"o":43.5275,"t":"2026-10-19T14:45:00Z","v":13544,"vw":43.568895},{"c":43.845,"h":43.85,"l":43.64,"n":396,"o":43.64,"t":"2026-10-19T15:00:00Z","v":24991,"vw":43.741988},{"c":43.76,"h":43.8762,"l":43.755,"n":500,"o":43.875,"t":"2026-10-19T15:15:00Z","v":20550,"vw":43.828663},{"c":43.79,"h":43.7975,"l":43.76,"n":393,"o":43.77,"t":"2026-10-19T15:30:00Z","v":12225,"vw":43.778313},{"c":43.73,"h":43.79,"l":43.725,"n":462,"o":43.77,"t":"2026-10-19T15:45:00Z","v":19990,"vw":43.747973},{"c":43.65,"h":43.78,"l":43.64,"n":587,"o":43.75,"t":"2026-10-19T16:00:00Z","v":29105,"vw":43.67353},{"c":43.77,"h":43.77,"l":43.625,"n":679,"o":43.63,"t":"2026-10-19T16:15:00Z","v":54862,"vw":43.699572},{"c":43.76,"h":43.77,"l":43.69,"n":570,"o":43.75,"t":"2026-10-19T16:30:00Z","v":22630,"vw":43.74457},{"c":43.78,"h":43.8,"l":43.74,"n":455,"o":43.77,"t":"2026-10-19T16:45:00Z","v":11525,"vw":43.771611},{"c":43.65,"h":43.79,"l":43.63,"n":701,"o":43.79,"t":"2026-10-19T17:00:00Z","v":32953,"vw":43.690436},{"c":43.7,"h":43.71,"l":43.645,"n":463,"o":43.65,"t":"2026-10-19T17:15:00Z","v":20355,"vw":43.680286},{"c":43.74,"h":43.75,"l":43.66,"n":590,"o":43.71,"t":"2026-10-19T17:30:00Z","v":22138,"vw":43.693869},{"c":43.735,"h":43.78,"l":43.73,"n":556,"o":43.74,"t":"2026-10-19T17:45:00Z","v":20753,"vw":43.749914},{"c":43.705,"h":43.75,"l":43.67,"n":710,"o":43.735,"t":"2026-10-19T18:00:00Z","v":34672,"vw":43.708204},{"c":43.625,"h":43.705,"l":43.625,"n":661,"o":43.705,"t":"2026-10-19T18:15:00Z","v":24086,"vw":43.672681},{"c":43.58,"h":43.64,"l":43.575,"n":688,"o":43.625,"t":"2026-10-19T18:30:00Z","v":22497,"vw":43.613371},{"c":43.585,"h":43.61,"l":43.53,"n":680,"o":43.58,"t":"2026-10-19T18:45:00Z","v":21120,"vw":43.571629},{"c":43.53,"h":43.6,"l":43.525,"n":717,"o":43.59,"t":"2026-10-19T19:00:00Z","v":20056,"vw":43.563837},{"c":43.6,"h":43.645,"l":43.52,"n":828,"o":43.53,"t":"2026-10-19T19:15:00Z","v":23134,"vw":43.581468},{"c":43.61,"h":43.645,"l":43.575,"n":946,"o":43.59,"t":"2026-10-19T19:30:00Z","v":36178,"vw":43.604508},{"c":43.605,"h":43.66,"l":43.56,"n":2904,"o":43.6,"t":"2026-10-19T19:45:00Z","v":174405,"vw":43.602026},{"c":43.6,"h":43.61,"l":43.6,"n":38,"o":43.61,"t":"2026-10-19T20:00:00Z","v":186403,"vw":43.60014},{"c":44.44,"h":44.51,"l":43.69,"n":148,"o":43.69,"t":"2026-10-20T13:30:00Z","v":15749,"vw":43.891642},{"c":44.4401,"h":44.6999,"l":44.4401,"n":376,"o":44.57,"t":"2026-10-20T13:45:00Z","v":20719,"vw":44.519536},{"c":44.395,"h":44.505,"l":44.27,"n":434,"o":44.5,"t":"2026-10-20T14:00:00Z","v":21802,"vw":44.370386},{"c":44.735,"h":44.735,"l":44.36,"n":454,"o":44.395,"t":"2026-10-20T14:15:00Z","v":31954,"vw":44.595589},{"c":44.69,"h":44.73,"l":44.57,"n":409,"o":44.73,"t":"2026-10-20T14:30:00Z","v":12852,"vw":44.62704},{"c":44.775,"h":44.8,"l":44.71,"n":555,"o":44.72,"t":"2026-10-20T14:45:00Z","v":29046,"vw":44.756535},{"c":44.55,"h":44.81,"l":44.525,"n":500,"o":44.79,"t":"2026-10-20T15:00:00Z","v":24373,"vw":44.73662},{"c":44.47,"h":44.61,"l":44.47,"n":259,"o":44.545,"t":"2026-10-20T15:15:00Z","v":9384,"vw":44.554728},{"c":44.6,"h":44.625,"l":44.41,"n":349,"o":44.455,"t":"2026-10-20T15:30:00Z","v":16156,"vw":44.551987},{"c":44.5,"h":44.595,"l":44.5,"n":250,"o":44.595,"t":"2026-10-20T15:45:00Z","v":11518,"vw":44.536542},{"c":44.415,"h":44.53,"l":44.415,"n":358,"o":44.53,"t":"2026-10-20T16:00:00Z","v":14579,"vw":44.475434},{"c":44.395,"h":44.45,"l":44.345,"n":448,"o":44.43,"t":"2026-10-20T16:15:00Z","v":18223,"vw":44.396552},{"c":44.5,"h":44.505,"l":44.41,"n":426,"o":44.41,"t":"2026-10-20T16:30:00Z","v":22494,"vw":44.459013},{"c":44.515,"h":44.57,"l":44.46,"n":846,"o":44.47,"t":"2026-10-20T16:45:00Z","v":79854,"vw":44.499477},{"c":44.43,"h":44.52,"l":44.41,"n":492,"o":44.515,"t":"2026-10-20T17:00:00Z","v":24527,"vw":44.466745},{"c":44.45,"h":44.46,"l":44.385,"n":727,"o":44.43,"t":"2026-10-20T17:15:00Z","v":59640,"vw":44.43827},{"c":44.52,"h":44.525,"l":44.46,"n":578,"o":44.46,"t":"2026-10-20T17:30:00Z","v":23975,"vw":44.501142},{"c":44.52,"h":44.55,"l":44.505,"n":596,"o":44.52,"t":"2026-10-20T17:45:00Z","v":23101,"vw":44.525566},{"c":44.56,"h":44.57,"l":44.52,"n":713,"o":44.54,"t":"2026-10-20T18:00:00Z","v":30431,"vw":44.544294},{"c":44.5,"h":44.57,"l":44.47,"n":658,"o":44.56,"t":"2026-10-20T18:15:00Z","v":23308,"vw":44.512263},{"c":44.495,"h":44.54,"l":44.46,"n":1047,"o":44.485,"t":"2026-10-20T18:30:00Z","v":74835,"vw":44.502334},{"c":44.555,"h":44.57,"l":44.495,"n":659,"o":44.495,"t":"2026-10-20T18:45:00Z","v":23646,"vw":44.541316},{"c":44.56,"h":44.585,"l":44.52,"n":939,"o":44.56,"t":"2026-10-20T19:00:00Z","v":45039,"vw":44.550549},{"c":44.615,"h":44.615,"l":44.52,"n":935,"o":44.55,"t":"2026-10-20T19:15:00Z","v":39044,"vw":44.564185},{"c":44.59,"h":44.63,"l":44.43,"n":1359,"o":44.615,"t":"2026-10-20T19:30:00Z","v":72653,"vw":44.524296},{"c":44.51,"h":44.6,"l":44.465,"n":4906,"o":44.585,"t":"2026-10-20T19:45:00Z","v":430033,"vw":44.539185},{"c":44.5,"h":44.5,"l":44.5,"n":38,"o":44.5,"t":"2026-10-20T20:00:00Z","v":544180,"vw":44.5},{"c":44.56,"h":44.56,"l":44.56,"n":2,"o":44.56,"t":"2026-10-21T10:45:00Z","v":290,"vw":44.56},{"c":44.71,"h":44.71,"l":44.7,"n":2,"o":44.7,"t":"2026-10-21T13:15:00Z","v":334,"vw":44.705329},{"c":44.729,"h":44.945,"l":44.645,"n":411,"o":44.94,"t":"2026-10-21T13:30:00Z","v":35083,"vw":44.834357},{"c":44.74,"h":44.895,"l":44.74,"n":433,"o":44.74,"t":"2026-10-21T13:45:00Z","v":18414,"vw":44.82153},{"c":44.445,"h":44.71,"l":44.33,"n":464,"o":44.71,"t":"2026-10-21T14:00:00Z","v":40994,"vw":44.534415},{"c":44.57,"h":44.58,"l":44.415,"n":401,"o":44.445,"t":"2026-10-21T14:15:00Z","v":16236,"vw":44.496606},{"c":44.67,"h":44.7,"l":44.58,"n":644,"o":44.59,"t":"2026-10-21T14:30:00Z","v":55905,"vw":44.641949},{"c":44.58,"h":44.755,"l":44.58,"n":410,"o":44.69,"t":"2026-10-21T14:45:00Z","v":15048,"vw":44.712605},{"c":44.495,"h":44.58,"l":44.495,"n":339,"o":44.56,"t":"2026-10-21T15:00:00Z","v":19482,"vw":44.543785},{"c":44.5,"h":44.525,"l":44.46,"n":395,"o":44.495,"t":"2026-10-21T15:15:00Z","v":20158,"vw":44.484816},{"c":44.575,"h":44.61,"l":44.48,"n":890,"o":44.51,"t":"2026-10-21T15:30:00Z","v":55052,"vw":44.548729},{"c":44.555,"h":44.575,"l":44.535,"n":358,"o":44.57,"t":"2026-10-21T15:45:00Z","v":13104,"vw":44.558755},{"c":44.505,"h":44.555,"l":44.47,"n":440,"o":44.54,"t":"2026-10-21T16:00:00Z","v":15520,"vw":44.511471},{"c":44.57,"h":44.57,"l":44.51,"n":502,"o":44.51,"t":"2026-10-21T16:15:00Z","v":36177,"vw":44.540917},{"c":44.695,"h":44.735,"l":44.57,"n":691,"o":44.58,"t":"2026-10-21T16:30:00Z","v":33620,"vw":44.634162},{"c":44.65,"h":44.68,"l":44.63,"n":467,"o":44.68,"t":"2026-10-21T16:45:00Z","v":17069,"vw":44.638783},{"c":44.625,"h":44.665,"l":44.6,"n":433,"o":44.66,"t":"2026-10-21T17:00:00Z","v":17300,"vw":44.640691},{"c":44.65,"h":44.69,"l":44.6275,"n":382,"o":44.6275,"t":"2026-10-21T17:15:00Z","v":15015,"vw":44.66402},{"c":44.6,"h":44.695,"l":44.6,"n":483,"o":44.645,"t":"2026-10-21T17:30:00Z","v":18208,"vw":44.659132},{"c":44.63,"h":44.66,"l":44.6,"n":500,"o":44.61,"t":"2026-10-21T17:45:00Z","v":20384,"vw":44.630832},{"c":44.58,"h":44.63,"l":44.56,"n":563,"o":44.63,"t":"2026-10-21T18:00:00Z","v":27454,"vw":44.588522},{"c":44.565,"h":44.615,"l":44.55,"n":469,"o":44.57,"t":"2026-10-21T18:15:00Z","v":13718,"vw":44.57934},{"c":44.59,"h":44.59,"l":44.57,"n":440,"o":44.57,"t":"2026-10-21T18:30:00Z","v":11955,"vw":44.586154},{"c":44.37,"h":44.59,"l":44.35,"n":901,"o":44.59,"t":"2026-10-21T18:45:00Z","v":34129,"vw":44.482159},{"c":44.35,"h":44.38,"l":44.27,"n":836,"o":44.355,"t":"2026-10-21T19:00:00Z","v":28648,"vw":44.33144},{"c":44.58,"h":44.58,"l":44.35,"n":791,"o":44.355,"t":"2026-10-21T19:15:00Z","v":30451,"vw":44.435509},{"c":44.58,"h":44.61,"l":44.47,"n":1266,"o":44.59,"t":"2026-10-21T19:30:00Z","v":44747,"vw":44.551396},{"c":44.69,"h":44.73,"l":44.55,"n":3292,"o":44.59,"t":"2026-10-21T19:45:00Z","v":172642,"vw":44.672206},{"c":44.69,"h":44.69,"l":44.69,"n":29,"o":44.69,"t":"2026-10-21T20:00:00Z","v":220007,"vw":44.69},{"c":43.705,"h":44.81,"l":43.5,"n":80,"o":44.41,"t":"2026-10-22T13:15:00Z","v":2535,"vw":44.167544},{"c":45.06,"h":45.09,"l":44.3,"n":139,"o":44.46,"t":"2026-10-22T13:30:00Z","v":16604,"vw":44.609738},{"c":45.48,"h":45.48,"l":45.065,"n":757,"o":45.065,"t":"2026-10-22T13:45:00Z","v":30760,"vw":45.251014},{"c":45.56,"h":45.585,"l":45.385,"n":718,"o":45.53,"t":"2026-10-22T14:00:00Z","v":29590,"vw":45.481413},{"c":45.5,"h":45.68,"l":45.5,"n":366,"o":45.555,"t":"2026-10-22T14:15:00Z","v":18938,"vw":45.577824},{"c":45.365,"h":45.49,"l":45.225,"n":636,"o":45.48,"t":"2026-10-22T14:30:00Z","v":23882,"vw":45.332212},{"c":45.51,"h":45.52,"l":45.375,"n":648,"o":45.375,"t":"2026-10-22T14:45:00Z","v":26077,"vw":45.430636},{"c":45.5,"h":45.55,"l":45.415,"n":584,"o":45.51,"t":"2026-10-22T15:00:00Z","v":31296,"vw":45.489046},{"c":45.645,"h":45.645,"l":45.515,"n":633,"o":45.515,"t":"2026-10-22T15:15:00Z","v":21997,"vw":45.584279},{"c":45.635,"h":45.655,"l":45.57,"n":642,"o":45.65,"t":"2026-10-22T15:30:00Z","v":24330,"vw":45.609876},{"c":45.66,"h":45.695,"l":45.61,"n":646,"o":45.635,"t":"2026-10-22T15:45:00Z","v":28608,"vw":45.649608},{"c":45.67,"h":45.675,"l":45.6,"n":885,"o":45.66,"t":"2026-10-22T16:00:00Z","v":48061,"vw":45.64945},{"c":45.765,"h":45.83,"l":45.69,"n":936,"o":45.69,"t":"2026-10-22T16:15:00Z","v":50090,"vw":45.742843},{"c":45.765,"h":45.82,"l":45.75,"n":764,"o":45.7678,"t":"2026-10-22T16:30:00Z","v":32744,"vw":45.782139},{"c":46.02,"h":46.02,"l":45.7357,"n":766,"o":45.78,"t":"2026-10-22T16:45:00Z","v":25165,"vw":45.891641},{"c":45.86,"h":46.01,"l":45.835,"n":729,"o":46,"t":"2026-10-22T17:00:00Z","v":26861,"vw":45.925825},{"c":46.025,"h":46.025,"l":45.87,"n":665,"o":45.87,"t":"2026-10-22T17:15:00Z","v":23263,"vw":45.950324},{"c":46.015,"h":46.0384,"l":45.89,"n":869,"o":46.03,"t":"2026-10-22T17:30:00Z","v":42015,"vw":45.971154},{"c":45.91,"h":46.04,"l":45.91,"n":821,"o":46.015,"t":"2026-10-22T17:45:00Z","v":35844,"vw":45.955893},{"c":45.92,"h":45.95,"l":45.83,"n":749,"o":45.92,"t":"2026-10-22T18:00:00Z","v":31824,"vw":45.885916},{"c":45.85,"h":45.92,"l":45.85,"n":755,"o":45.92,"t":"2026-10-22T18:15:00Z","v":27696,"vw":45.897291},{"c":45.8,"h":45.85,"l":45.755,"n":762,"o":45.84,"t":"2026-10-22T18:30:00Z","v":30255,"vw":45.808819},{"c":45.86,"h":45.87,"l":45.8,"n":816,"o":45.8,"t":"2026-10-22T18:45:00Z","v":29413,"vw":45.842475},{"c":45.86,"h":45.955,"l":45.86,"n":1162,"o":45.86,"t":"2026-10-22T19:00:00Z","v":41339,"vw":45.909643},{"c":45.88,"h":45.91,"l":45.825,"n":1093,"o":45.86,"t":"2026-10-22T19:15:00Z","v":50970,"vw":45.868899},{"c":45.87,"h":45.92,"l":45.845,"n":1432,"o":45.88,"t":"2026-10-22T19:30:00Z","v":57928,"vw":45.888335},{"c":46.02,"h":46.09,"l":45.87,"n":3076,"o":45.88,"t":"2026-10-22T19:45:00Z","v":177097,"vw":45.970905},{"c":45.99,"h":45.99,"l":45.99,"n":31,"o":45.99,"t":"2026-10-22T20:00:00Z","v":271342,"vw":45.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.375,"strike":62.94025186559843,"iv":1.0991908086570539,"gamma":0.01984979644852248,"theta":-0.06966118799395789,"vega":0.0361862421706738,"rho":0.006086012345577047,"breakevenPct":39.846166265706515},{"delta":0.25,"premium":1.375,"strike":55.00336475517624,"iv":0.7933355199683656,"gamma":0.030967048688245825,"theta":-0.0577144657286195,"vega":0.04110583218404808,"rho":0.00784478211302933,"breakevenPct":22.588312144327553},{"delta":0.3,"premium":1.4343612525029266,"strike":52.031937374853676,"iv":0.6553859631249139,"gamma":0.042358423723225305,"theta":-0.05162047580225387,"vega":0.04465453316642514,"rho":0.009554846031786322,"breakevenPct":16.256357093621656},{"delta":0.35,"premium":1.539165906570544,"strike":49.7148181930198,"iv":0.5512042432787297,"gamma":0.05163300070785948,"theta":-0.04679914048557573,"vega":0.04723166721477074,"rho":0.011244403977921534,"breakevenPct":11.44593194083572},{"delta":0.4,"premium":1.7423908286834668,"strike":48.81159631696237,"iv":0.5200540051027278,"gamma":0.056320165323212074,"theta":-0.04473033962627003,"vega":0.04770452790159627,"rho":0.012889571971816338,"breakevenPct":9.923868548914625},{"delta":0.45,"premium":1.9456157507963894,"strike":47.908374440904936,"iv":0.488903766926726,"gamma":0.06100732993856466,"theta":-0.04266153876696433,"vega":0.0481773885884218,"rho":0.014534739965711141,"breakevenPct":8.40180515699353},{"delta":0.5,"premium":2.148840672909312,"strike":47.005152564847506,"iv":0.45775352875072417,"gamma":0.06569449455391725,"theta":-0.04059273790765864,"vega":0.048650249275247325,"rho":0.016179907959605944,"breakevenPct":6.879741765072437},{"delta":0.55,"premium":2.3520655950222347,"strike":46.10193068879007,"iv":0.42660329057472224,"gamma":0.07038165916926985,"theta":-0.03852393704835294,"vega":0.04912310996207286,"rho":0.017825075953500746,"breakevenPct":5.357678373151342},{"delta":0.6,"premium":2.555290517135157,"strike":45.19870881273263,"iv":0.3954530523987204,"gamma":0.07506882378462243,"theta":-0.03645513618904725,"vega":0.04959597064889838,"rho":0.01947024394739555,"breakevenPct":3.8356149812302505},{"delta":0.65,"premium":3.1715896279594142,"strike":44.267192784667415,"iv":0.3993576099210823,"gamma":0.06992976324689966,"theta":-0.03432919954904171,"vega":0.046285118376550166,"rho":0.02083530843046945,"breakevenPct":3.1502118126262904},{"delta":0.7,"premium":3.9043968432919947,"strike":43.327696354753854,"iv":0.41314941751221346,"gamma":0.06201920330702744,"theta":-0.032187147688838784,"vega":0.04190706501315295,"rho":0.022121369359209248,"breakevenPct":2.700789732650242},{"delta":0.75,"premium":4.637204058624578,"strike":42.388199924840286,"iv":0.42694122510334465,"gamma":0.05410864336715521,"theta":-0.03004509582863585,"vega":0.03752901164975573,"rho":0.02340743028794905,"breakevenPct":2.251367652674193},{"delta":0.8,"premium":5.37001127395716,"strike":41.44870349492672,"iv":0.4407330326944758,"gamma":0.04619808342728297,"theta":-0.027903043968432916,"vega":0.03315095828635851,"rho":0.024693491216688852,"breakevenPct":1.8019455726981435},{"delta":0.85,"premium":6.10281848928974,"strike":40.50920706501315,"iv":0.4545248402856069,"gamma":0.03828752348741075,"theta":-0.02576099210822999,"vega":0.028772904922961293,"rho":0.02597955214542865,"breakevenPct":1.3525234927220953},{"delta":0.9,"premium":7.880393401015231,"strike":38.54695431472081,"iv":0.5035280456852793,"gamma":0.02757753807106598,"theta":-0.022129822335025376,"vega":0.022244289340101517,"rho":0.026449177935583216,"breakevenPct":0.9509626347815578}],"put":[{"delta":0.15,"premium":0.5598956952778259,"strike":40.114412115665004,"iv":0.5138946898226435,"gamma":0.03470117559380192,"theta":-0.025621934834600037,"vega":0.02983310291306874,"rho":-0.0061240683940004545,"breakevenPct":13.993223699962652},{"delta":0.2,"premium":0.855810677793478,"strike":41.08462517309337,"iv":0.512642642048802,"gamma":0.03950842411070307,"theta":-0.028764058196642517,"vega":0.03384456579776797,"rho":-0.008211987694407105,"breakevenPct":12.527039584040244},{"delta":0.25,"premium":1.1517256603091297,"strike":42.05483823052174,"iv":0.5113905942749605,"gamma":0.044315672627604226,"theta":-0.03190618155868499,"vega":0.0378560286824672,"rho":-0.010299906994813755,"breakevenPct":11.060855468117836},{"delta":0.3,"premium":1.4476406428247817,"strike":43.025051287950106,"iv":0.5101385465011189,"gamma":0.04912292114450538,"theta":-0.03504830492072747,"vega":0.04186749156716643,"rho":-0.012387826295220405,"breakevenPct":9.594671352195428},{"delta":0.35,"premium":1.7435556253404334,"strike":43.99526434537847,"iv":0.5088864987272774,"gamma":0.05393016966140654,"theta":-0.038190428282769945,"vega":0.045878954451865656,"rho":-0.014475745595627056,"breakevenPct":8.12848723627302},{"delta":0.4,"premium":2.0394706078560856,"strike":44.96547740280684,"iv":0.5076344509534358,"gamma":0.0587374181783077,"theta":-0.04133255164481242,"vega":0.04989041733656489,"rho":-0.016563664896033708,"breakevenPct":6.662303120350611},{"delta":0.45,"premium":2.3360511790243086,"strike":45.62185038918328,"iv":0.4861497546968891,"gamma":0.059840193968153,"theta":-0.03844152075799235,"vega":0.048461968684985895,"rho":-0.018623976294403616,"breakevenPct":5.879975624790233},{"delta":0.5,"premium":2.6326563072976064,"strike":46.26664414629914,"iv":0.4639185684381425,"gamma":0.06080629205826302,"theta":-0.03532789472588744,"vega":0.04683281276672582,"rho":-0.02068326909044523,"breakevenPct":5.122879236787262},{"delta":0.55,"premium":2.929261435570904,"strike":46.91143790341501,"iv":0.44168738217939596,"gamma":0.06177239014837303,"theta":-0.03221426869378252,"vega":0.04520365684846575,"rho":-0.022742561886486844,"breakevenPct":4.36578284878429},{"delta":0.6,"premium":3.2258665638442015,"strike":47.55623166053087,"iv":0.4194561959206494,"gamma":0.06273848823848305,"theta":-0.02910064266167762,"vega":0.04357450093020568,"rho":-0.02480185468252845,"breakevenPct":3.6086864607813216},{"delta":0.65,"premium":3.5224716921174997,"strike":48.20102541764674,"iv":0.3972250096619029,"gamma":0.06370458632859306,"theta":-0.0259870166295727,"vega":0.041945345011945606,"rho":-0.026861147478570064,"breakevenPct":2.85159007277835},{"delta":0.7,"premium":3.819076820390797,"strike":48.8458191747626,"iv":0.37499382340315635,"gamma":0.06467068441870308,"theta":-0.02287339059746779,"vega":0.040316189093685534,"rho":-0.028920440274611672,"breakevenPct":2.0944936847753794},{"delta":0.75,"premium":4.115681948664094,"strike":49.490612931878466,"iv":0.3527626371444098,"gamma":0.0656367825088131,"theta":-0.01975976456536288,"vega":0.03868703317542546,"rho":-0.030979733070653284,"breakevenPct":1.3373972967724086},{"delta":0.8,"premium":5.769678714859447,"strike":51.405622489959846,"iv":0.39654136546184776,"gamma":0.06013092369477908,"theta":-0.019338152610441778,"vega":0.03612088353413654,"rho":-0.034083612843675545,"breakevenPct":0.7698548051741728},{"delta":0.85,"premium":12.530053547523428,"strike":58.099062918340024,"iv":0.6886431057563588,"gamma":0.030278179384203477,"theta":-0.029043641231593042,"vega":0.030029852744310574,"rho":-0.041117129339624955,"breakevenPct":0.9153960190985102},{"delta":0.9,"premium":9.383068783068783,"strike":55.264550264550266,"iv":0.4759185185185185,"gamma":0.02861904761904762,"theta":-0.013331746031746031,"vega":0.022712169312169312,"rho":-0.04043224946517617,"breakevenPct":0.2359611187617352}]},"raw":{"call":[{"delta":0.2,"premium":1.375,"strike":62.94025186559843,"iv":1.0991908086570539,"gamma":0.01984979644852248,"theta":-0.06966118799395789,"vega":0.0361862421706738,"rho":0.006086012345577047,"breakevenPct":39.846166265706515},{"delta":0.25,"premium":1.375,"strike":55.00336475517624,"iv":0.7933355199683656,"gamma":0.030967048688245825,"theta":-0.0577144657286195,"vega":0.04110583218404808,"rho":0.00784478211302933,"breakevenPct":22.588312144327553},{"delta":0.3,"premium":1.4343612525029266,"strike":52.031937374853676,"iv":0.6553859631249139,"gamma":0.042358423723225305,"theta":-0.05162047580225387,"vega":0.04465453316642514,"rho":0.009554846031786322,"breakevenPct":16.256357093621656},{"delta":0.35,"premium":1.539165906570544,"strike":49.7148181930198,"iv":0.5512042432787297,"gamma":0.05163300070785948,"theta":-0.04679914048557573,"vega":0.04723166721477074,"rho":0.011244403977921534,"breakevenPct":11.44593194083572},{"delta":0.4,"premium":1.7423908286834668,"strike":48.81159631696237,"iv":0.5200540051027278,"gamma":0.056320165323212074,"theta":-0.04473033962627003,"vega":0.04770452790159627,"rho":0.012889571971816338,"breakevenPct":9.923868548914625},{"delta":0.45,"premium":1.9456157507963894,"strike":47.908374440904936,"iv":0.488903766926726,"gamma":0.06100732993856466,"theta":-0.04266153876696433,"vega":0.0481773885884218,"rho":0.014534739965711141,"breakevenPct":8.40180515699353},{"delta":0.5,"premium":2.148840672909312,"strike":47.005152564847506,"iv":0.45775352875072417,"gamma":0.06569449455391725,"theta":-0.04059273790765864,"vega":0.048650249275247325,"rho":0.016179907959605944,"breakevenPct":6.879741765072437},{"delta":0.55,"premium":2.3520655950222347,"strike":46.10193068879007,"iv":0.42660329057472224,"gamma":0.07038165916926985,"theta":-0.03852393704835294,"vega":0.04912310996207286,"rho":0.017825075953500746,"breakevenPct":5.357678373151342},{"delta":0.6,"premium":2.555290517135157,"strike":45.19870881273263,"iv":0.3954530523987204,"gamma":0.07506882378462243,"theta":-0.03645513618904725,"vega":0.04959597064889838,"rho":0.01947024394739555,"breakevenPct":3.8356149812302505},{"delta":0.65,"premium":3.1715896279594142,"strike":44.267192784667415,"iv":0.3993576099210823,"gamma":0.06992976324689966,"theta":-0.03432919954904171,"vega":0.046285118376550166,"rho":0.02083530843046945,"breakevenPct":3.1502118126262904},{"delta":0.7,"premium":3.9043968432919947,"strike":43.327696354753854,"iv":0.41314941751221346,"gamma":0.06201920330702744,"theta":-0.032187147688838784,"vega":0.04190706501315295,"rho":0.022121369359209248,"breakevenPct":2.700789732650242},{"delta":0.75,"premium":4.637204058624578,"strike":42.388199924840286,"iv":0.42694122510334465,"gamma":0.05410864336715521,"theta":-0.03004509582863585,"vega":0.03752901164975573,"rho":0.02340743028794905,"breakevenPct":2.251367652674193},{"delta":0.8,"premium":5.37001127395716,"strike":41.44870349492672,"iv":0.4407330326944758,"gamma":0.04619808342728297,"theta":-0.027903043968432916,"vega":0.03315095828635851,"rho":0.024693491216688852,"breakevenPct":1.8019455726981435},{"delta":0.85,"premium":6.10281848928974,"strike":40.50920706501315,"iv":0.4545248402856069,"gamma":0.03828752348741075,"theta":-0.02576099210822999,"vega":0.028772904922961293,"rho":0.02597955214542865,"breakevenPct":1.3525234927220953},{"delta":0.9,"premium":7.880393401015231,"strike":38.54695431472081,"iv":0.5035280456852793,"gamma":0.02757753807106598,"theta":-0.022129822335025376,"vega":0.022244289340101517,"rho":0.026449177935583216,"breakevenPct":0.9509626347815578}],"put":[{"delta":0.15,"premium":0.5598956952778259,"strike":40.114412115665004,"iv":0.5138946898226435,"gamma":0.03470117559380192,"theta":-0.025621934834600037,"vega":0.02983310291306874,"rho":-0.0061240683940004545,"breakevenPct":13.993223699962652},{"delta":0.2,"premium":0.855810677793478,"strike":41.08462517309337,"iv":0.512642642048802,"gamma":0.03950842411070307,"theta":-0.028764058196642517,"vega":0.03384456579776797,"rho":-0.008211987694407105,"breakevenPct":12.527039584040244},{"delta":0.25,"premium":1.1517256603091297,"strike":42.05483823052174,"iv":0.5113905942749605,"gamma":0.044315672627604226,"theta":-0.03190618155868499,"vega":0.0378560286824672,"rho":-0.010299906994813755,"breakevenPct":11.060855468117836},{"delta":0.3,"premium":1.4476406428247817,"strike":43.025051287950106,"iv":0.5101385465011189,"gamma":0.04912292114450538,"theta":-0.03504830492072747,"vega":0.04186749156716643,"rho":-0.012387826295220405,"breakevenPct":9.594671352195428},{"delta":0.35,"premium":1.7435556253404334,"strike":43.99526434537847,"iv":0.5088864987272774,"gamma":0.05393016966140654,"theta":-0.038190428282769945,"vega":0.045878954451865656,"rho":-0.014475745595627056,"breakevenPct":8.12848723627302},{"delta":0.4,"premium":2.0394706078560856,"strike":44.96547740280684,"iv":0.5076344509534358,"gamma":0.0587374181783077,"theta":-0.04133255164481242,"vega":0.04989041733656489,"rho":-0.016563664896033708,"breakevenPct":6.662303120350611},{"delta":0.45,"premium":2.3360511790243086,"strike":45.62185038918328,"iv":0.4861497546968891,"gamma":0.059840193968153,"theta":-0.03844152075799235,"vega":0.048461968684985895,"rho":-0.018623976294403616,"breakevenPct":5.879975624790233},{"delta":0.5,"premium":2.6326563072976064,"strike":46.26664414629914,"iv":0.4639185684381425,"gamma":0.06080629205826302,"theta":-0.03532789472588744,"vega":0.04683281276672582,"rho":-0.02068326909044523,"breakevenPct":5.122879236787262},{"delta":0.55,"premium":2.929261435570904,"strike":46.91143790341501,"iv":0.44168738217939596,"gamma":0.06177239014837303,"theta":-0.03221426869378252,"vega":0.04520365684846575,"rho":-0.022742561886486844,"breakevenPct":4.36578284878429},{"delta":0.6,"premium":3.2258665638442015,"strike":47.55623166053087,"iv":0.4194561959206494,"gamma":0.06273848823848305,"theta":-0.02910064266167762,"vega":0.04357450093020568,"rho":-0.02480185468252845,"breakevenPct":3.6086864607813216},{"delta":0.65,"premium":3.5224716921174997,"strike":48.20102541764674,"iv":0.3972250096619029,"gamma":0.06370458632859306,"theta":-0.0259870166295727,"vega":0.041945345011945606,"rho":-0.026861147478570064,"breakevenPct":2.85159007277835},{"delta":0.7,"premium":3.819076820390797,"strike":48.8458191747626,"iv":0.37499382340315635,"gamma":0.06467068441870308,"theta":-0.02287339059746779,"vega":0.040316189093685534,"rho":-0.028920440274611672,"breakevenPct":2.0944936847753794},{"delta":0.75,"premium":4.115681948664094,"strike":49.490612931878466,"iv":0.3527626371444098,"gamma":0.0656367825088131,"theta":-0.01975976456536288,"vega":0.03868703317542546,"rho":-0.030979733070653284,"breakevenPct":1.3373972967724086},{"delta":0.8,"premium":5.769678714859447,"strike":51.405622489959846,"iv":0.39654136546184776,"gamma":0.06013092369477908,"theta":-0.019338152610441778,"vega":0.03612088353413654,"rho":-0.034083612843675545,"breakevenPct":0.7698548051741728},{"delta":0.85,"premium":12.530053547523428,"strike":58.099062918340024,"iv":0.6886431057563588,"gamma":0.030278179384203477,"theta":-0.029043641231593042,"vega":0.030029852744310574,"rho":-0.041117129339624955,"breakevenPct":0.9153960190985102},{"delta":0.9,"premium":9.383068783068783,"strike":55.264550264550266,"iv":0.4759185185185185,"gamma":0.02861904761904762,"theta":-0.013331746031746031,"vega":0.022712169312169312,"rho":-0.04043224946517617,"breakevenPct":0.2359611187617352}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}